diff --git a/daily/us/nyse stocks/1/alle.us.txt b/daily/us/nyse stocks/1/alle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f6429d6df1b3db08a270063646b2fd2533be96b
--- /dev/null
+++ b/daily/us/nyse stocks/1/alle.us.txt	
@@ -0,0 +1,3070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLE.US,D,20131204,000000,39.0578,39.0578,38.1767,38.3455,2764758.9082255,0
+ALLE.US,D,20131205,000000,38.7565,38.7565,37.242,37.6302,3645008.6849092,0
+ALLE.US,D,20131206,000000,37.3625,37.6392,37.2518,37.3071,4790415.0217752,0
+ALLE.US,D,20131209,000000,37.3071,37.8289,36.8863,37.7488,4028786.9311977,0
+ALLE.US,D,20131210,000000,37.6481,39.2693,37.6224,39.0123,4129793.4593737,0
+ALLE.US,D,20131211,000000,38.7941,39.4343,38.4987,38.9225,4126043.2921536,0
+ALLE.US,D,20131212,000000,38.8751,39.5084,38.4987,39.3868,2105617.1688945,0
+ALLE.US,D,20131213,000000,39.5914,40.1476,39.4165,39.6467,876229.35449796,0
+ALLE.US,D,20131216,000000,39.4253,40.3234,38.5974,40.0488,2594004.3307102,0
+ALLE.US,D,20131217,000000,39.8068,40.3333,39.5657,40.1031,1710327.2756979,0
+ALLE.US,D,20131218,000000,40.0132,40.7888,39.5084,40.5813,1599039.9247272,0
+ALLE.US,D,20131219,000000,40.2948,40.7888,40.1663,40.7433,766534.17978553,0
+ALLE.US,D,20131220,000000,40.608,40.7433,40.2504,40.5724,7933360.8338536,0
+ALLE.US,D,20131223,000000,40.4874,41.1118,39.9213,40.9271,1229276.4733995,0
+ALLE.US,D,20131224,000000,41.0309,41.2669,40.5625,40.8638,351373.96737247,0
+ALLE.US,D,20131226,000000,41.1197,41.257,40.7345,40.9745,679789.42114549,0
+ALLE.US,D,20131227,000000,41.0406,41.2205,40.4143,40.9192,558817.42780984,0
+ALLE.US,D,20131230,000000,40.7433,41.1395,40.3333,40.442,631123.2835094,0
+ALLE.US,D,20131231,000000,40.5428,40.7888,40.111,40.5052,959918.30886339,0
+ALLE.US,D,20140102,000000,40.3423,40.4321,39.6635,40.0132,1298169.2214427,0
+ALLE.US,D,20140103,000000,39.9411,40.6267,39.5745,40.2948,554367.83668987,0
+ALLE.US,D,20140106,000000,40.3046,40.3146,39.7524,40.0399,918514.64081006,0
+ALLE.US,D,20140107,000000,38.6448,40.3146,38.6448,40.2127,1643996.3827786,0
+ALLE.US,D,20140108,000000,40.3333,40.6643,39.7791,40.2217,1660679.3129057,0
+ALLE.US,D,20140109,000000,40.2217,40.5625,40.184,40.4499,1443386.2229897,0
+ALLE.US,D,20140110,000000,40.5151,42.238,40.352,41.9189,2470390.5191709,0
+ALLE.US,D,20140113,000000,41.8893,43.4829,41.4349,43.1193,2804737.4115162,0
+ALLE.US,D,20140114,000000,43.314,43.8988,42.9978,43.8178,3156218.6711221,0
+ALLE.US,D,20140115,000000,43.9877,45.0903,43.3219,43.5393,2295339.191359,0
+ALLE.US,D,20140116,000000,43.3406,43.7061,43.1193,43.4484,1662959.7789643,0
+ALLE.US,D,20140117,000000,43.4127,44.2189,43.0819,43.9957,1739154.4720348,0
+ALLE.US,D,20140121,000000,45.0418,45.2188,43.9433,44.1558,2113689.3911833,0
+ALLE.US,D,20140122,000000,44.0994,45.0617,44.0738,44.4679,1006415.321438,0
+ALLE.US,D,20140123,000000,44.62,44.62,43.6143,43.7427,1158123.5031151,0
+ALLE.US,D,20140124,000000,43.6785,43.7328,42.0108,42.9346,1652578.7492722,0
+ALLE.US,D,20140127,000000,41.4349,43.9957,41.4349,42.7171,927946.23545425,0
+ALLE.US,D,20140128,000000,42.8714,43.889,42.8714,43.7526,1045681.2423472,0
+ALLE.US,D,20140129,000000,43.4039,44.4403,43.2023,43.8,1125385.2012078,0
+ALLE.US,D,20140130,000000,43.9185,45.4944,43.8464,45.2998,1623777.8698983,0
+ALLE.US,D,20140131,000000,45.1476,45.7947,44.9431,45.2375,2184280.5955277,0
+ALLE.US,D,20140203,000000,45.0992,45.776,43.2685,43.4829,1490578.6107007,0
+ALLE.US,D,20140204,000000,43.7615,44.4403,43.3762,44.0441,1043404.8250523,0
+ALLE.US,D,20140205,000000,44.0895,44.5934,43.2212,43.6331,1082373.161842,0
+ALLE.US,D,20140206,000000,43.5393,45.1654,43.5393,45.1367,1479631.7663052,0
+ALLE.US,D,20140207,000000,45.2188,46.0812,45.2188,45.776,2602482.4415429,0
+ALLE.US,D,20140210,000000,45.8224,45.9419,45.3275,45.689,924303.36046772,0
+ALLE.US,D,20140211,000000,45.5853,46.2087,45.2188,45.7324,1577560.2220072,0
+ALLE.US,D,20140212,000000,45.7591,46.753,45.5853,45.8303,1533058.2376622,0
+ALLE.US,D,20140213,000000,45.8125,46.2265,45.4558,45.9419,758178.54404955,0
+ALLE.US,D,20140214,000000,45.9706,46.0614,45.4558,45.4944,973057.55871061,0
+ALLE.US,D,20140218,000000,45.5773,46.6187,45.5773,45.9321,2998380.6614599,0
+ALLE.US,D,20140219,000000,45.689,46.1435,44.9431,45.0617,1173914.6930748,0
+ALLE.US,D,20140220,000000,46.0447,48.3811,45.0074,47.2244,2862114.463888,0
+ALLE.US,D,20140221,000000,47.4386,48.3901,47.4386,48.0058,2398623.149021,0
+ALLE.US,D,20140224,000000,47.9979,48.6855,47.9979,48.4542,729370.57933946,0
+ALLE.US,D,20140225,000000,48.5828,50.0331,48.5185,50.0132,1219217.320408,0
+ALLE.US,D,20140226,000000,49.8286,51.1327,49.6646,50.1023,2051080.3241391,0
+ALLE.US,D,20140227,000000,50.1299,50.9005,49.6912,50.7385,1243510.9137816,0
+ALLE.US,D,20140228,000000,50.4974,50.7098,49.3345,49.8206,1307507.6945257,0
+ALLE.US,D,20140303,000000,50.0766,50.3522,48.6568,49.0303,719617.10799459,0
+ALLE.US,D,20140304,000000,49.2357,50.4144,49.0204,49.4986,1298108.4899898,0
+ALLE.US,D,20140305,000000,49.4047,49.7822,48.9296,49.4512,430889.65872888,0
+ALLE.US,D,20140306,000000,49.4887,49.5915,48.6193,48.7556,673564.44721742,0
+ALLE.US,D,20140307,000000,49.1429,49.2991,48.2054,48.9393,846720.95369712,0
+ALLE.US,D,20140310,000000,48.7656,49.2002,47.8833,48.8475,1260401.3430398,0
+ALLE.US,D,20140311,000000,49.0303,50.2317,48.9917,49.958,954218.66200339,0
+ALLE.US,D,20140312,000000,49.8839,50.1763,48.3714,49.7545,1369614.7148921,0
+ALLE.US,D,20140313,000000,49.9955,50.2227,48.7733,49.208,1030979.1697774,0
+ALLE.US,D,20140314,000000,49.225,49.5282,48.8841,48.9296,1167533.8417508,0
+ALLE.US,D,20140317,000000,49.057,49.4136,48.5896,48.6173,1102071.4086086,0
+ALLE.US,D,20140318,000000,48.6075,49.1034,48.3881,48.9107,960085.32035903,0
+ALLE.US,D,20140319,000000,48.8188,49.5737,48.5808,48.9107,702654.81318374,0
+ALLE.US,D,20140320,000000,49.0293,49.7722,48.4909,49.7268,684250.14636518,0
+ALLE.US,D,20140321,000000,49.9204,50.3166,49.3345,49.3938,1478032.5047107,0
+ALLE.US,D,20140324,000000,49.5737,49.7822,48.6924,49.0837,975621.43821626,0
+ALLE.US,D,20140325,000000,49.2981,49.4788,48.81,48.8465,781244.34988255,0
+ALLE.US,D,20140326,000000,48.9483,49.1133,47.7459,47.7716,752830.12742581,0
+ALLE.US,D,20140327,000000,47.6166,47.7084,46.9911,47.2302,541000.84389407,0
+ALLE.US,D,20140328,000000,47.3883,48.1421,47.3142,47.8803,376973.28698466,0
+ALLE.US,D,20140331,000000,48.0857,48.2655,47.652,47.8902,364438.31509437,0
+ALLE.US,D,20140401,000000,48.1421,49.6269,48.0038,49.4986,646612.84058604,0
+ALLE.US,D,20140402,000000,49.4986,50.3166,49.1992,50.1861,545164.99718514,0
+ALLE.US,D,20140403,000000,50.2791,50.4885,50.1023,50.4431,466103.77953503,0
+ALLE.US,D,20140404,000000,50.3255,50.8096,48.6549,49.3247,535903.45060922,0
+ALLE.US,D,20140407,000000,49.3078,49.5737,47.3043,47.3883,1148400.3974968,0
+ALLE.US,D,20140408,000000,47.1275,47.5355,46.6414,47.1947,1322110.5723892,0
+ALLE.US,D,20140409,000000,47.2401,47.3596,47.0297,47.2757,1321109.5156064,0
+ALLE.US,D,20140410,000000,47.2955,47.5454,46.013,46.5238,1621485.2575492,0
+ALLE.US,D,20140411,000000,46.4853,46.7293,45.77,45.9064,1290358.1444017,0
+ALLE.US,D,20140414,000000,46.1564,46.4596,45.1496,45.692,660012.22349008,0
+ALLE.US,D,20140415,000000,45.7878,46.2966,44.9174,45.859,456802.75751468,0
+ALLE.US,D,20140416,000000,46.0477,46.5603,45.7543,46.1118,276732.98730674,0
+ALLE.US,D,20140417,000000,45.9646,46.3955,45.3749,46.0407,465376.01429043,0
+ALLE.US,D,20140421,000000,45.8777,46.4952,45.5329,46.4774,245894.56768612,0
+ALLE.US,D,20140422,000000,46.5515,46.9546,46.2305,46.8192,460246.23089734,0
+ALLE.US,D,20140423,000000,46.7194,46.7827,45.8777,46.2699,553143.08572192,0
+ALLE.US,D,20140424,000000,46.4676,46.6147,45.6465,46.1198,718693.98990965,0
+ALLE.US,D,20140425,000000,45.85,46.2601,45.3215,45.4776,316227.66335546,0
+ALLE.US,D,20140428,000000,45.7543,45.9745,44.4777,44.8176,659493.98175819,0
+ALLE.US,D,20140429,000000,44.9915,45.3749,44.4867,44.8907,481438.47140664,0
+ALLE.US,D,20140430,000000,44.9817,45.4015,44.4689,45.3028,524116.48778118,0
+ALLE.US,D,20140501,000000,46.8192,47.6066,45.4203,47.0494,786632.24195071,0
+ALLE.US,D,20140502,000000,46.9823,47.498,46.1287,46.5436,521758.08302469,0
+ALLE.US,D,20140505,000000,46.1564,46.3775,45.5062,45.9558,450812.61187138,0
+ALLE.US,D,20140506,000000,45.85,46.0477,45.4875,45.7977,649220.24429965,0
+ALLE.US,D,20140507,000000,45.7977,46.1928,45.2929,45.8343,651365.07677991,0
+ALLE.US,D,20140508,000000,45.5329,46.2699,45.0835,45.3126,577982.24998126,0
+ALLE.US,D,20140509,000000,45.1684,46.0477,44.6783,45.8974,532751.48820076,0
+ALLE.US,D,20140512,000000,45.9458,46.671,45.9458,46.3411,638440.41139982,0
+ALLE.US,D,20140513,000000,46.3598,46.5603,46.2028,46.3411,695765.84203667,0
+ALLE.US,D,20140514,000000,46.1731,46.2966,45.6643,45.7097,512707.07215235,0
+ALLE.US,D,20140515,000000,45.4588,45.6643,44.0451,44.3295,804349.63116,0
+ALLE.US,D,20140516,000000,44.3582,45.3749,44.2022,45.2405,783757.61984409,0
+ALLE.US,D,20140519,000000,45.2572,46.2305,45.2305,46.0941,711822.22600758,0
+ALLE.US,D,20140520,000000,45.7177,46.3955,45.6732,46.3598,1681472.7502073,0
+ALLE.US,D,20140521,000000,46.3775,46.8449,46.2699,46.5515,368779.60178991,0
+ALLE.US,D,20140522,000000,46.4952,47.5869,46.1928,47.2658,545803.68963208,0
+ALLE.US,D,20140523,000000,47.4901,48.2745,47.1205,48.1588,492137.32903587,0
+ALLE.US,D,20140527,000000,48.1865,48.5086,48.0403,48.1678,361230.68218737,0
+ALLE.US,D,20140528,000000,48.3042,48.8939,48.1588,48.5985,570476.85458668,0
+ALLE.US,D,20140529,000000,48.5985,49.4412,48.5985,49.1331,888447.510642,0
+ALLE.US,D,20140530,000000,49.1034,49.1231,48.0403,48.0957,436026.52745814,0
+ALLE.US,D,20140602,000000,48.4425,48.4425,47.7716,47.8003,704204.47742503,0
+ALLE.US,D,20140603,000000,47.0928,48.4148,47.0928,48.1134,492220.32868824,0
+ALLE.US,D,20140604,000000,47.9851,48.9384,47.9474,48.7903,676576.72728407,0
+ALLE.US,D,20140605,000000,48.8367,49.8839,48.5629,49.8562,663251.23431445,0
+ALLE.US,D,20140606,000000,49.9126,51.4913,49.9126,51.2503,1051625.8394009,0
+ALLE.US,D,20140609,000000,51.3836,52.1503,51.0596,51.7304,926380.37615885,0
+ALLE.US,D,20140610,000000,51.6265,52.0959,51.3648,52.0762,673311.39949676,0
+ALLE.US,D,20140611,000000,51.7748,51.7936,51.3925,51.7205,681435.24352062,0
+ALLE.US,D,20140612,000000,51.6455,51.9961,51.3826,51.5901,1936485.133364,0
+ALLE.US,D,20140613,000000,51.7205,51.7205,51.3915,51.5644,592969.76038013,0
+ALLE.US,D,20140616,000000,51.4162,52.7301,51.3351,52.5218,689962.95170664,0
+ALLE.US,D,20140617,000000,52.2916,53.0068,51.5733,52.6274,1562801.4667478,0
+ALLE.US,D,20140618,000000,52.6097,52.8636,52.4467,52.7114,2068799.7377302,0
+ALLE.US,D,20140619,000000,52.7015,53.0799,51.519,52.6462,952724.66826066,0
+ALLE.US,D,20140620,000000,52.5316,53.1155,52.2916,52.9702,1376078.5658686,0
+ALLE.US,D,20140623,000000,53.0622,53.5817,52.7964,52.9188,418232.21174179,0
+ALLE.US,D,20140624,000000,52.6738,52.9278,51.9329,52.1049,631794.36606457,0
+ALLE.US,D,20140625,000000,52.0495,52.2451,51.519,52.1136,548076.05816354,0
+ALLE.US,D,20140626,000000,52.1413,52.1987,51.6355,51.7748,366016.32068038,0
+ALLE.US,D,20140627,000000,51.8963,51.8963,51.0397,51.096,1202031.331412,0
+ALLE.US,D,20140630,000000,51.0397,52.171,50.9479,52.1049,664520.52168125,0
+ALLE.US,D,20140701,000000,52.1897,52.824,52.1897,52.4554,461798.93171127,0
+ALLE.US,D,20140702,000000,52.4002,53.1995,52.4002,52.7401,527135.85318402,0
+ALLE.US,D,20140703,000000,52.824,53.0799,52.418,52.5504,150867.05105366,0
+ALLE.US,D,20140707,000000,52.4367,52.4367,51.4251,51.519,298841.26056479,0
+ALLE.US,D,20140708,000000,51.519,51.519,50.5517,51.0329,461584.34724416,0
+ALLE.US,D,20140709,000000,51.023,51.5091,50.8925,51.1247,372844.56037449,0
+ALLE.US,D,20140710,000000,50.4224,51.3737,50.2119,51.1149,539489.64290632,0
+ALLE.US,D,20140711,000000,51.1771,51.8963,50.9656,51.5091,292596.04281906,0
+ALLE.US,D,20140714,000000,51.5733,52.005,51.1337,51.4627,463848.61824856,0
+ALLE.US,D,20140715,000000,51.3451,51.6552,50.8176,51.1247,333718.32180704,0
+ALLE.US,D,20140716,000000,51.2877,51.5831,50.6911,50.9569,453997.97657897,0
+ALLE.US,D,20140717,000000,50.6081,50.7188,49.8088,49.8909,444435.80931091,0
+ALLE.US,D,20140718,000000,49.9649,50.5715,49.7426,50.4598,327073.28866267,0
+ALLE.US,D,20140721,000000,50.371,50.6081,50.1586,50.3423,289191.03268996,0
+ALLE.US,D,20140722,000000,50.6999,51.096,50.2958,50.4688,263221.25121472,0
+ALLE.US,D,20140723,000000,50.4865,50.6466,49.7327,50.0568,394657.27389482,0
+ALLE.US,D,20140724,000000,50.0301,50.9845,49.9096,50.5339,448558.4627758,0
+ALLE.US,D,20140725,000000,50.2207,50.7909,50.0014,50.6565,515323.58558391,0
+ALLE.US,D,20140728,000000,50.6565,50.6634,49.0154,49.2487,558277.93006942,0
+ALLE.US,D,20140729,000000,49.2052,49.5154,48.1915,48.2172,633032.27551401,0
+ALLE.US,D,20140730,000000,48.3091,49.6082,48.1984,49.3306,869444.6390118,0
+ALLE.US,D,20140731,000000,46.7935,48.476,45.8984,47.2786,1722417.8957908,0
+ALLE.US,D,20140801,000000,47.2786,47.3271,45.5893,46.2986,983266.51595265,0
+ALLE.US,D,20140804,000000,46.506,47.5909,45.9371,46.0764,1040871.311273,0
+ALLE.US,D,20140805,000000,46.0941,46.8202,45.7809,46.3361,727575.96490459,0
+ALLE.US,D,20140806,000000,45.3215,46.1741,44.8897,46.0764,1172925.7825825,0
+ALLE.US,D,20140807,000000,46.4231,46.5446,45.599,45.8421,676906.70151181,0
+ALLE.US,D,20140808,000000,45.8887,46.6256,45.8887,46.5258,925041.24762115,0
+ALLE.US,D,20140811,000000,46.6632,46.9121,46.2225,46.2986,372274.69690757,0
+ALLE.US,D,20140812,000000,46.2324,46.9941,46.2225,46.8469,774743.04784353,0
+ALLE.US,D,20140813,000000,46.9397,48.064,46.9397,48.0255,770469.57793713,0
+ALLE.US,D,20140814,000000,48.0156,48.1361,47.5009,47.823,681607.31597066,0
+ALLE.US,D,20140815,000000,48.1085,48.6598,47.6471,48.0443,821779.55815862,0
+ALLE.US,D,20140818,000000,48.2705,48.9068,47.9604,48.3931,353939.87125989,0
+ALLE.US,D,20140819,000000,48.5402,49.0994,48.0156,48.3644,558676.73327716,0
+ALLE.US,D,20140820,000000,48.3831,48.64,48.0542,48.2795,361540.41259745,0
+ALLE.US,D,20140821,000000,48.3831,48.5136,47.903,47.9317,271561.70408745,0
+ALLE.US,D,20140822,000000,47.8506,47.913,47.5632,47.7756,434897.93462403,0
+ALLE.US,D,20140825,000000,48.0068,48.317,47.7202,48.235,300292.74229046,0
+ALLE.US,D,20140826,000000,48.235,48.3357,47.8843,48.155,317986.85110944,0
+ALLE.US,D,20140827,000000,48.0443,48.0443,47.4831,47.8141,305897.2432075,0
+ALLE.US,D,20140828,000000,47.5552,47.6106,47.0811,47.3912,476852.23451751,0
+ALLE.US,D,20140829,000000,47.3912,47.5729,47.1048,47.2786,404607.11027092,0
+ALLE.US,D,20140902,000000,47.3725,48.0818,47.3072,48.0542,720051.33788323,0
+ALLE.US,D,20140903,000000,48.3931,48.6123,47.7845,47.9791,428497.85167327,0
+ALLE.US,D,20140904,000000,48.064,48.5758,47.8674,48.1085,447404.56516962,0
+ALLE.US,D,20140905,000000,48.235,48.401,47.7202,48.2428,563142.51945125,0
+ALLE.US,D,20140908,000000,48.0897,48.3743,47.8596,48.0068,519247.84963582,0
+ALLE.US,D,20140909,000000,47.9514,48.2518,47.3528,47.5632,580161.49695154,0
+ALLE.US,D,20140910,000000,47.4644,47.9514,47.1146,47.7569,674808.42981214,0
+ALLE.US,D,20140911,000000,47.6106,48.2795,47.5909,47.8596,513654.48281849,0
+ALLE.US,D,20140912,000000,47.7202,47.7845,46.6809,46.837,881126.33398805,0
+ALLE.US,D,20140915,000000,46.7106,46.8637,46.1098,46.7737,889231.95857603,0
+ALLE.US,D,20140916,000000,46.7006,47.3349,46.5693,47.0514,729546.70055304,0
+ALLE.US,D,20140917,000000,47.1038,48.1085,46.8736,47.0118,662943.52828614,0
+ALLE.US,D,20140918,000000,47.168,47.168,46.5139,46.6059,598706.85830279,0
+ALLE.US,D,20140919,000000,46.8449,46.8449,43.7071,45.9054,2090831.0844812,0
+ALLE.US,D,20140922,000000,45.7236,45.8668,45.2711,45.2988,901036.12864907,0
+ALLE.US,D,20140923,000000,45.1634,45.5476,44.6912,45.0399,825385.99427336,0
+ALLE.US,D,20140924,000000,45.0221,45.3086,44.9401,45.116,511467.13832115,0
+ALLE.US,D,20140925,000000,44.9036,45.116,44.2476,44.3889,656825.84659162,0
+ALLE.US,D,20140926,000000,44.4253,44.6823,44.3702,44.5647,722060.53678521,0
+ALLE.US,D,20140929,000000,44.2129,44.6912,43.9986,44.1952,978318.92691844,0
+ALLE.US,D,20140930,000000,44.1024,44.1952,43.559,43.8642,1489598.8099264,0
+ALLE.US,D,20141001,000000,43.6795,44.1952,43.1618,43.9809,1177084.8749192,0
+ALLE.US,D,20141002,000000,43.9008,44.2575,43.6143,44.0767,2310277.1044046,0
+ALLE.US,D,20141003,000000,44.9589,45.3086,44.7277,45.2465,1051967.9599192,0
+ALLE.US,D,20141006,000000,45.2988,45.5476,44.625,44.7377,814943.22093744,0
+ALLE.US,D,20141007,000000,44.536,44.536,42.8881,42.8951,751177.2197145,0
+ALLE.US,D,20141008,000000,42.8516,43.5293,42.2123,43.4928,1153087.8534741,0
+ALLE.US,D,20141009,000000,43.6331,43.6331,42.8516,42.9958,670441.83834455,0
+ALLE.US,D,20141010,000000,42.8881,43.2478,42.5344,42.5838,843267.35840563,0
+ALLE.US,D,20141013,000000,42.5543,42.7963,41.6917,41.7283,895503.4932847,0
+ALLE.US,D,20141014,000000,41.9012,42.252,41.2659,41.4893,1060976.4587746,0
+ALLE.US,D,20141015,000000,40.8994,42.3526,40.3363,42.0978,1395190.7541141,0
+ALLE.US,D,20141016,000000,41.093,42.8141,40.7156,42.657,756474.01460322,0
+ALLE.US,D,20141017,000000,43.0245,43.7911,42.649,43.0442,826245.34433271,0
+ALLE.US,D,20141020,000000,42.8881,43.4295,42.8782,43.1815,658490.90059352,0
+ALLE.US,D,20141021,000000,43.4295,44.625,43.4295,44.4076,713736.27896661,0
+ALLE.US,D,20141022,000000,44.4176,44.6626,43.2774,43.3673,755920.34619043,0
+ALLE.US,D,20141023,000000,43.9195,44.9125,43.5106,44.6062,796462.63980266,0
+ALLE.US,D,20141024,000000,44.6428,45.2711,44.2575,45.2266,450454.29629893,0
+ALLE.US,D,20141027,000000,44.9945,45.3996,44.701,45.2533,634336.9895617,0
+ALLE.US,D,20141028,000000,45.5032,46.2689,45.1931,46.2195,793476.67669895,0
+ALLE.US,D,20141029,000000,46.4952,47.2974,45.7236,46.3045,1286450.0754039,0
+ALLE.US,D,20141030,000000,46.2008,48.8445,45.3353,48.4672,1307104.8425545,0
+ALLE.US,D,20141031,000000,49.1588,50.2434,48.6795,48.8821,2753744.2470408,0
+ALLE.US,D,20141103,000000,48.9463,49.3415,48.7172,49.1973,880928.95676594,0
+ALLE.US,D,20141104,000000,49.1588,49.5737,48.8821,48.9087,1217268.8529589,0
+ALLE.US,D,20141105,000000,49.1973,49.3325,48.56,48.8445,586417.84879697,0
+ALLE.US,D,20141106,000000,49.1014,49.2674,48.6795,49.1883,1131195.176874,0
+ALLE.US,D,20141107,000000,49.2062,49.3158,48.7082,48.7606,1357113.1453009,0
+ALLE.US,D,20141110,000000,48.9009,48.9009,48.4019,48.5056,610995.86780861,0
+ALLE.US,D,20141111,000000,48.6222,49.1588,48.2181,48.3564,632178.99859997,0
+ALLE.US,D,20141112,000000,48.1638,48.4958,47.8843,48.3367,685451.61694283,0
+ALLE.US,D,20141113,000000,48.4019,48.5056,47.7657,47.9889,407842.07233176,0
+ALLE.US,D,20141114,000000,47.8753,48.3466,47.6847,48.1263,404960.36488895,0
+ALLE.US,D,20141117,000000,48.0542,48.7249,47.9791,48.6509,575184.55438172,0
+ALLE.US,D,20141118,000000,48.7172,49.7643,48.5056,49.6012,683436.34489554,0
+ALLE.US,D,20141119,000000,49.6646,50.0142,49.2961,49.7169,823212.82044839,0
+ALLE.US,D,20141120,000000,49.3672,50.0509,49.2764,49.8019,239837.61744456,0
+ALLE.US,D,20141121,000000,50.4548,50.528,49.7357,49.9036,530772.65502526,0
+ALLE.US,D,20141124,000000,49.95,50.1714,49.6112,49.6744,523705.53828284,0
+ALLE.US,D,20141125,000000,49.6646,49.6912,49.055,49.3227,492362.03541181,0
+ALLE.US,D,20141126,000000,49.3494,49.5371,48.7082,48.8544,584009.84668723,0
+ALLE.US,D,20141128,000000,48.8821,49.8562,48.8821,49.5835,372755.48757682,0
+ALLE.US,D,20141201,000000,49.5184,49.7011,49.0273,49.4402,507238.20481359,0
+ALLE.US,D,20141202,000000,49.5282,50.1043,49.384,50.0509,343182.30655947,0
+ALLE.US,D,20141203,000000,50.2346,50.7148,50.0943,50.3551,1518314.665266,0
+ALLE.US,D,20141204,000000,50.3847,50.6328,50.0854,50.2613,620637.99815639,0
+ALLE.US,D,20141205,000000,50.4628,51.1998,50.2613,51.1445,935459.72837591,0
+ALLE.US,D,20141208,000000,51.1544,51.4774,50.2711,50.5567,655484.69367215,0
+ALLE.US,D,20141209,000000,49.7455,50.7148,49.5915,50.6416,460252.30404264,0
+ALLE.US,D,20141210,000000,50.3551,50.7335,49.6912,49.8562,505090.33576068,0
+ALLE.US,D,20141211,000000,49.3325,50.6129,49.3325,49.8937,428747.86282128,0
+ALLE.US,D,20141212,000000,49.5074,49.9204,49.4392,49.6182,644224.07010308,0
+ALLE.US,D,20141215,000000,49.792,50.1714,49.1963,49.5174,493358.0312403,0
+ALLE.US,D,20141216,000000,49.4205,49.8839,48.8327,49.2664,1102738.4424002,0
+ALLE.US,D,20141217,000000,49.3662,49.9867,48.8712,49.8937,453970.64742513,0
+ALLE.US,D,20141218,000000,50.4815,50.696,50.0509,50.6693,547301.73213835,0
+ALLE.US,D,20141219,000000,51.0655,51.0753,50.3947,50.7058,744912.77034201,0
+ALLE.US,D,20141222,000000,50.696,51.276,50.5004,51.276,305903.31635279,0
+ALLE.US,D,20141223,000000,51.276,51.5081,51.0843,51.3431,393729.09485546,0
+ALLE.US,D,20141224,000000,51.4617,51.5447,51.0843,51.3895,146702.89776258,0
+ALLE.US,D,20141226,000000,51.4241,51.6345,51.2483,51.3144,209284.63565285,0
+ALLE.US,D,20141229,000000,51.2106,51.6919,50.9815,51.5545,369722.9636925,0
+ALLE.US,D,20141230,000000,51.352,51.5347,51.0931,51.3244,486477.15762028,0
+ALLE.US,D,20141231,000000,51.518,51.6819,50.9449,51.1396,614356.34153889,0
+ALLE.US,D,20150102,000000,51.1662,51.267,49.7643,50.7632,727001.04048326,0
+ALLE.US,D,20150105,000000,50.4638,50.936,50.3097,50.6624,579725.24268112,0
+ALLE.US,D,20150106,000000,50.7158,50.861,49.8652,50.5764,1454351.2868211,0
+ALLE.US,D,20150107,000000,50.6624,51.6345,50.5389,51.267,781761.57942358,0
+ALLE.US,D,20150108,000000,51.3717,51.9873,50.8807,51.9616,969387.35457025,0
+ALLE.US,D,20150109,000000,51.7383,51.9418,51.4418,51.5259,586717.45729823,0
+ALLE.US,D,20150112,000000,51.5821,51.6256,50.5764,50.7058,365248.06780046,0
+ALLE.US,D,20150113,000000,50.9913,52.0594,50.207,50.8056,564111.18612592,0
+ALLE.US,D,20150114,000000,50.3186,51.0753,49.959,51.02,590209.51584325,0
+ALLE.US,D,20150115,000000,51.2186,51.3244,49.1963,49.6112,1210627.8685781,0
+ALLE.US,D,20150116,000000,49.9303,50.114,49.0263,49.214,2904497.9327157,0
+ALLE.US,D,20150120,000000,49.2754,49.7169,48.4938,48.6776,1233477.0655622,0
+ALLE.US,D,20150121,000000,48.4849,49.2851,48.2498,48.7951,1750605.3874899,0
+ALLE.US,D,20150122,000000,48.9789,50.1881,48.7773,50.124,971872.28318707,0
+ALLE.US,D,20150123,000000,50.0786,50.7158,50.0786,50.2356,438313.06666197,0
+ALLE.US,D,20150126,000000,50.1881,50.5577,49.5825,49.709,762022.84502172,0
+ALLE.US,D,20150127,000000,49.054,49.8286,48.9344,49.6112,517047.346657,0
+ALLE.US,D,20150128,000000,50.0686,50.861,49.709,50.114,739592.69506299,0
+ALLE.US,D,20150129,000000,49.9303,50.6238,49.5272,50.5192,495184.02359254,0
+ALLE.US,D,20150130,000000,50.2721,50.6426,49.6823,49.8019,641811.00703892,0
+ALLE.US,D,20150202,000000,50.0786,50.282,49.2664,50.2444,1316202.4142073,0
+ALLE.US,D,20150203,000000,50.6624,51.1129,50.4361,50.7632,465692.83003669,0
+ALLE.US,D,20150204,000000,50.7445,51.6068,50.6871,51.2957,627160.55620396,0
+ALLE.US,D,20150205,000000,51.5821,52.6107,51.4063,52.5612,680900.8067346,0
+ALLE.US,D,20150206,000000,52.7608,53.2973,52.5701,53.0651,1060027.0237266,0
+ALLE.US,D,20150209,000000,53.0572,53.569,52.4477,52.4764,791953.32942062,0
+ALLE.US,D,20150210,000000,52.7608,52.8843,51.8776,52.4477,571981.98242913,0
+ALLE.US,D,20150211,000000,52.5049,52.7509,51.9961,52.3014,932667.09373076,0
+ALLE.US,D,20150212,000000,52.6857,53.3812,52.42,53.2587,785512.75883454,0
+ALLE.US,D,20150213,000000,53.2222,54.2348,52.7331,54.0895,809350.86631099,0
+ALLE.US,D,20150217,000000,54.2062,54.8652,53.8406,53.9977,1449739.7451599,0
+ALLE.US,D,20150218,000000,52.4477,52.9555,50.8323,51.6345,1867469.9102239,0
+ALLE.US,D,20150219,000000,51.5821,53.3516,51.4418,53.1273,1811332.7916832,0
+ALLE.US,D,20150220,000000,52.9643,54.1449,52.5435,54.0343,1063033.230648,0
+ALLE.US,D,20150223,000000,53.813,54.1449,53.4168,53.7961,834746.73555579,0
+ALLE.US,D,20150224,000000,53.5778,54.2062,53.3911,53.8505,571042.66929007,0
+ALLE.US,D,20150225,000000,53.9246,54.468,53.6244,53.9889,678891.60783261,0
+ALLE.US,D,20150226,000000,54.1616,54.1883,53.5117,53.7477,550134.85441879,0
+ALLE.US,D,20150227,000000,53.6728,53.9789,53.1935,53.2321,371843.50359159,0
+ALLE.US,D,20150302,000000,53.2676,54.3207,53.147,54.2348,753512.3440807,0
+ALLE.US,D,20150303,000000,53.9889,54.2348,53.5274,53.9415,663605.50112337,0
+ALLE.US,D,20150304,000000,54.0807,54.2536,53.4643,53.8959,1019322.7795731,0
+ALLE.US,D,20150305,000000,53.9246,53.9246,53.2973,53.5778,520454.38116789,0
+ALLE.US,D,20150306,000000,53.1935,53.4643,52.8931,52.9732,448877.30290382,0
+ALLE.US,D,20150309,000000,52.9376,53.6064,52.9308,53.4741,371662.32142359,0
+ALLE.US,D,20150310,000000,53.1935,53.4938,52.6581,53.1195,532596.62299573,0
+ALLE.US,D,20150311,000000,53.2034,53.7201,53.0898,53.4,607103.99386495,0
+ALLE.US,D,20150312,000000,53.4168,53.9612,53.4168,53.8505,456359.4179081,0
+ALLE.US,D,20150313,000000,53.6538,54.1893,53.3901,53.7201,609856.14087479,0
+ALLE.US,D,20150316,000000,54.0441,54.2833,53.5778,54.2546,535150.38059255,0
+ALLE.US,D,20150317,000000,53.7675,54.2546,53.6064,53.8871,484050.93607465,0
+ALLE.US,D,20150318,000000,53.8406,55.5093,53.6244,55.2732,687477.01089894,0
+ALLE.US,D,20150319,000000,55.2919,55.4559,54.7644,55.4303,649480.37735649,0
+ALLE.US,D,20150320,000000,55.9025,56.5477,55.6307,56.4716,999171.07129117,0
+ALLE.US,D,20150323,000000,56.5664,56.9902,56.1682,56.2513,743129.29000684,0
+ALLE.US,D,20150324,000000,56.1001,56.7146,55.7711,56.2513,573150.05070766,0
+ALLE.US,D,20150325,000000,56.1969,56.5575,55.5469,55.7078,706749.12530392,0
+ALLE.US,D,20150326,000000,55.699,56.0379,55.4046,55.8927,600869.91021894,0
+ALLE.US,D,20150327,000000,55.8728,56.6217,55.5656,56.5575,988237.38537717,0
+ALLE.US,D,20150330,000000,56.7146,57.2392,56.7146,57.1839,495741.74076886,0
+ALLE.US,D,20150331,000000,56.8044,57.2026,56.3886,56.5003,464127.98293217,0
+ALLE.US,D,20150401,000000,56.3273,56.6474,56.1495,56.4162,481018.41219036,0
+ALLE.US,D,20150402,000000,56.4804,56.9991,56.2799,56.7561,298483.95718323,0
+ALLE.US,D,20150406,000000,56.509,57.415,56.3718,56.9467,707615.56069944,0
+ALLE.US,D,20150407,000000,56.7146,56.9991,56.6029,56.8707,432981.85728325,0
+ALLE.US,D,20150408,000000,56.8331,57.0188,56.509,56.9804,554532.82380375,0
+ALLE.US,D,20150409,000000,56.9902,57.0831,56.4716,56.7472,460722.97280305,0
+ALLE.US,D,20150410,000000,56.8233,57.0091,56.2236,56.5664,606608.02033247,0
+ALLE.US,D,20150413,000000,56.4636,56.8805,55.6506,55.6792,474956.40099438,0
+ALLE.US,D,20150414,000000,55.9401,56.0457,55.0489,55.3947,737711.0322122,0
+ALLE.US,D,20150415,000000,55.4402,55.9835,55.4402,55.8728,480127.68421365,0
+ALLE.US,D,20150416,000000,55.7711,55.8541,55.1418,55.5656,379313.47230527,0
+ALLE.US,D,20150417,000000,55.1596,55.1596,54.2922,54.5895,500508.14763509,0
+ALLE.US,D,20150420,000000,54.6814,55.123,54.5698,54.7821,436608.53721566,0
+ALLE.US,D,20150421,000000,55.1329,55.3562,54.8,55.2455,354579.57589771,0
+ALLE.US,D,20150422,000000,55.3019,55.864,55.1596,55.7523,525539.62816214,0
+ALLE.US,D,20150423,000000,55.4826,55.5853,54.9848,55.1793,1097259.4531527,0
+ALLE.US,D,20150424,000000,55.1329,56.4162,55.0766,56.3076,945689.94162649,0
+ALLE.US,D,20150427,000000,56.3175,56.7561,55.8828,55.9638,859290.34007741,0
+ALLE.US,D,20150428,000000,55.7899,56.435,55.6407,56.1682,1029052.9705277,0
+ALLE.US,D,20150429,000000,56.0191,56.0655,55.4737,55.9301,607904.63685311,0
+ALLE.US,D,20150430,000000,56.3886,57.7658,56.2513,56.4804,2247351.2216144,0
+ALLE.US,D,20150501,000000,55.9924,57.092,55.5853,56.7561,1586289.3561789,0
+ALLE.US,D,20150504,000000,56.435,57.6008,56.435,57.497,727752.08611817,0
+ALLE.US,D,20150505,000000,57.1928,57.6008,56.6663,56.8044,624682.71292332,0
+ALLE.US,D,20150506,000000,56.9369,57.1266,56.2799,56.6029,576587.45094502,0
+ALLE.US,D,20150507,000000,56.4064,57.2668,56.1782,56.7947,1346321.1661105,0
+ALLE.US,D,20150508,000000,57.2668,57.7579,56.9547,57.6196,946664.68144644,0
+ALLE.US,D,20150511,000000,57.6097,58.5798,57.6097,58.3566,1480297.787906,0
+ALLE.US,D,20150512,000000,58.0691,58.2667,56.8509,57.0644,611885.58359442,0
+ALLE.US,D,20150513,000000,57.0367,57.5336,56.8993,57.0268,672539.09785333,0
+ALLE.US,D,20150514,000000,57.4506,57.4506,57.0455,57.1454,636486.88299636,0
+ALLE.US,D,20150515,000000,57.1088,57.3045,56.7324,57.0732,964282.87594922,0
+ALLE.US,D,20150518,000000,57.1009,57.3796,56.8707,57.1641,748574.8769553,0
+ALLE.US,D,20150519,000000,57.3607,58.1828,57.0732,57.1088,591557.75409888,0
+ALLE.US,D,20150520,000000,57.2856,57.2856,56.7146,56.8421,520315.71101696,0
+ALLE.US,D,20150521,000000,56.9991,57.0555,56.519,56.7146,627822.52904119,0
+ALLE.US,D,20150522,000000,56.7146,57.0644,56.3372,56.5842,273800.67031979,0
+ALLE.US,D,20150526,000000,56.5477,56.686,56.0289,56.2413,406625.41889085,0
+ALLE.US,D,20150527,000000,56.6386,57.1928,56.2799,57.1009,309851.87298586,0
+ALLE.US,D,20150528,000000,56.9082,57.2392,56.676,57.2125,408524.28898663,0
+ALLE.US,D,20150529,000000,57.2758,58.1629,57.1454,57.672,731758.33763155,0
+ALLE.US,D,20150601,000000,57.7006,57.7006,57.1641,57.3045,387693.40062244,0
+ALLE.US,D,20150602,000000,57.2668,57.916,56.9804,57.6284,294102.18285239,0
+ALLE.US,D,20150603,000000,57.6097,58.2292,57.0831,58.0128,496175.9706575,0
+ALLE.US,D,20150604,000000,57.8023,57.8784,57.0268,57.1088,243488.58995816,0
+ALLE.US,D,20150605,000000,56.9467,57.3045,56.4449,57.1739,340164.96553841,0
+ALLE.US,D,20150608,000000,57.0188,57.3519,56.7057,56.7146,254313.97144772,0
+ALLE.US,D,20150609,000000,56.6573,56.6573,56.0911,56.2986,449633.40949313,0
+ALLE.US,D,20150610,000000,56.3639,57.2125,56.3639,56.9182,363781.40321156,0
+ALLE.US,D,20150611,000000,57.1009,57.497,56.8331,56.9467,373405.31412346,0
+ALLE.US,D,20150612,000000,56.928,57.334,56.4054,56.527,299512.34311997,0
+ALLE.US,D,20150615,000000,56.2977,56.527,55.8136,56.3076,466076.45038119,0
+ALLE.US,D,20150616,000000,56.0902,56.4152,55.778,56.0714,346421.31738384,0
+ALLE.US,D,20150617,000000,56.27,56.6563,55.7069,56.5931,380907.67294539,0
+ALLE.US,D,20150618,000000,56.686,57.2866,56.5467,56.8134,362959.50421488,0
+ALLE.US,D,20150619,000000,56.7758,57.3716,56.4706,57.0555,699229.55923698,0
+ALLE.US,D,20150622,000000,57.3616,57.7866,57.092,57.4348,297782.50890159,0
+ALLE.US,D,20150623,000000,57.3805,57.8981,57.1454,57.4348,460367.69380326,0
+ALLE.US,D,20150624,000000,57.6206,58.0997,57.1454,57.4071,550496.20656388,0
+ALLE.US,D,20150625,000000,57.4071,57.9427,57.0268,57.1088,248170.98498113,0
+ALLE.US,D,20150626,000000,57.1928,57.3983,56.928,57.0188,277680.39797286,0
+ALLE.US,D,20150629,000000,56.9082,57.0268,55.3256,55.4184,568761.19104065,0
+ALLE.US,D,20150630,000000,55.9628,56.4538,55.5152,55.6387,667899.21484742,0
+ALLE.US,D,20150701,000000,56.1861,56.2601,55.5834,55.7069,661933.36178528,0
+ALLE.US,D,20150702,000000,55.9717,56.0537,55.1763,55.2989,334643.46427374,0
+ALLE.US,D,20150706,000000,55.0272,55.6298,54.6685,55.1022,368906.12565023,0
+ALLE.US,D,20150707,000000,55.2613,55.2613,54.2872,55.1853,947181.91098745,0
+ALLE.US,D,20150708,000000,54.8533,54.9915,54.057,54.1045,515692.02306519,0
+ALLE.US,D,20150709,000000,54.8158,55.1853,54.6685,54.7604,640963.80327017,0
+ALLE.US,D,20150710,000000,55.3542,55.9184,55.1853,55.7603,814769.12410563,0
+ALLE.US,D,20150713,000000,56.2058,56.4893,55.8708,56.4242,664964.87347872,0
+ALLE.US,D,20150714,000000,56.4538,57.0188,56.2058,56.9182,391097.39856067,0
+ALLE.US,D,20150715,000000,56.7847,57.2214,56.0636,56.3362,489751.59512555,0
+ALLE.US,D,20150716,000000,56.6109,56.8233,56.4054,56.686,366960.69477385,0
+ALLE.US,D,20150717,000000,56.518,57.3055,56.518,56.7947,850659.38842136,0
+ALLE.US,D,20150720,000000,56.8134,57.1641,56.5743,57.0555,334317.53880954,0
+ALLE.US,D,20150721,000000,56.9804,57.1088,56.1288,56.27,384145.67157887,0
+ALLE.US,D,20150722,000000,56.2146,56.8805,56.1385,56.4993,406847.08869415,0
+ALLE.US,D,20150723,000000,56.766,57.1739,56.3787,56.508,619240.1625475,0
+ALLE.US,D,20150724,000000,56.7235,57.2303,56.4796,56.8331,787208.17856293,0
+ALLE.US,D,20150727,000000,56.5565,56.9547,56.0714,56.6207,1143038.8223916,0
+ALLE.US,D,20150728,000000,56.7324,58.1481,56.6276,57.7204,1045220.6954956,0
+ALLE.US,D,20150729,000000,57.8804,59.0798,57.8804,58.979,871300.99709051,0
+ALLE.US,D,20150730,000000,59.1163,61.1071,56.9547,58.4702,1504917.3067438,0
+ALLE.US,D,20150731,000000,58.9168,59.1548,58.3408,58.4899,699658.7281712,0
+ALLE.US,D,20150803,000000,58.4899,58.573,57.7104,57.996,587450.28349724,0
+ALLE.US,D,20150804,000000,58.0997,58.3408,57.7668,57.9427,464347.6283537,0
+ALLE.US,D,20150805,000000,58.573,58.9078,57.8981,58.1748,595567.04218493,0
+ALLE.US,D,20150806,000000,58.1848,58.2212,57.2768,57.6294,463192.71855664,0
+ALLE.US,D,20150807,000000,57.583,58.0058,57.2214,57.9791,430408.86805964,0
+ALLE.US,D,20150810,000000,58.3309,58.7764,58.1848,58.6362,329885.15493457,0
+ALLE.US,D,20150811,000000,58.1748,58.4603,58.0246,58.4317,346374.75660324,0
+ALLE.US,D,20150812,000000,58.0997,58.3576,57.2678,58.3486,433977.85311174,0
+ALLE.US,D,20150813,000000,58.24,58.7192,57.8981,58.5541,351395.223381,0
+ALLE.US,D,20150814,000000,58.5166,58.8694,58.321,58.8417,170455.98120488,0
+ALLE.US,D,20150817,000000,58.8051,59.8583,58.2598,59.8406,481211.74064893,0
+ALLE.US,D,20150818,000000,59.8316,60.0064,58.5068,59.7387,685279.54449279,0
+ALLE.US,D,20150819,000000,59.2576,59.5975,58.899,59.4226,496237.71430134,0
+ALLE.US,D,20150820,000000,58.7953,58.8891,57.8804,57.918,721277.10104207,0
+ALLE.US,D,20150821,000000,57.498,57.498,55.8521,55.862,507366.75305568,0
+ALLE.US,D,20150824,000000,52.6581,54.9738,50.2731,54.1756,1500083.0830885,0
+ALLE.US,D,20150825,000000,55.3542,55.4283,52.6195,52.6867,1007387.0246854,0
+ALLE.US,D,20150826,000000,53.9295,54.6685,52.8477,54.6033,1065753.9997405,0
+ALLE.US,D,20150827,000000,55.0371,56.2315,54.7417,55.9815,735111.72602565,0
+ALLE.US,D,20150828,000000,55.9558,56.2503,55.2702,55.7603,669393.20859015,0
+ALLE.US,D,20150831,000000,55.4707,55.7158,54.8997,55.1476,432678.20001847,0
+ALLE.US,D,20150901,000000,53.9662,54.384,52.8941,54.1756,816826.90816998,0
+ALLE.US,D,20150902,000000,54.7881,54.8819,53.9749,54.8819,374095.6283054,0
+ALLE.US,D,20150903,000000,54.9649,55.9282,54.1509,55.3156,615239.98417941,0
+ALLE.US,D,20150904,000000,54.63,54.8158,53.9098,54.3267,455379.61713373,0
+ALLE.US,D,20150908,000000,55.2248,55.8708,54.6873,55.8422,325455.80763226,0
+ALLE.US,D,20150909,000000,56.2789,56.6109,55.5834,55.6971,663017.41822057,0
+ALLE.US,D,20150910,000000,55.5834,56.2226,55.1299,55.7879,460710.82651245,0
+ALLE.US,D,20150911,000000,55.4372,56.1288,55.1201,56.0902,293464.50259635,0
+ALLE.US,D,20150914,000000,56.0082,56.3076,55.7493,56.27,415455.77215079,0
+ALLE.US,D,20150915,000000,56.4636,57.2788,56.0991,57.1197,429375.42116849,0
+ALLE.US,D,20150916,000000,56.9824,57.5277,56.6029,57.2788,331057.27197664,0
+ALLE.US,D,20150917,000000,57.1859,58.2162,56.9636,57.4912,594155.03590368,0
+ALLE.US,D,20150918,000000,56.9003,57.4368,56.528,56.6386,822062.97160574,0
+ALLE.US,D,20150921,000000,56.9487,57.3903,56.6474,57.1948,428297.43787851,0
+ALLE.US,D,20150922,000000,56.5941,56.767,55.7326,55.946,425381.31594569,0
+ALLE.US,D,20150923,000000,56.1585,56.2226,55.6574,56.1485,512143.28183074,0
+ALLE.US,D,20150924,000000,55.6961,55.8808,55.0914,55.7691,328892.19567872,0
+ALLE.US,D,20150925,000000,56.0902,56.1585,55.1546,55.2692,615412.05662946,0
+ALLE.US,D,20150928,000000,55.0252,55.0252,52.5909,53.0632,750851.29425031,0
+ALLE.US,D,20150929,000000,53.0355,53.2004,51.5437,51.9616,689981.17114253,0
+ALLE.US,D,20150930,000000,52.3755,53.5107,52.1839,53.4336,620701.766182,0
+ALLE.US,D,20151001,000000,53.7013,54.2941,52.8883,54.2665,760552.13166927,0
+ALLE.US,D,20151002,000000,53.73,53.8416,52.8714,53.8238,748035.37921487,0
+ALLE.US,D,20151005,000000,54.1646,55.2792,54.1292,54.6844,555653.31911079,0
+ALLE.US,D,20151006,000000,54.8138,55.3068,54.0817,54.3534,648112.90747407,0
+ALLE.US,D,20151007,000000,54.5529,55.3146,54.47,55.2692,667642.11836323,0
+ALLE.US,D,20151008,000000,55.0351,55.4886,54.5727,55.362,559514.82732797,0
+ALLE.US,D,20151009,000000,55.4273,55.9993,55.0351,55.2979,541063.59972879,0
+ALLE.US,D,20151012,000000,55.3146,55.4984,54.6656,54.8038,454636.66902589,0
+ALLE.US,D,20151013,000000,54.5826,55.1546,54.054,54.5431,573974.98627699,0
+ALLE.US,D,20151014,000000,54.4977,54.9541,53.9899,54.5154,679943.27415965,0
+ALLE.US,D,20151015,000000,54.88,56.1682,54.4266,55.9184,804688.71510567,0
+ALLE.US,D,20151016,000000,56.1485,56.4804,55.7059,55.9005,752135.76448033,0
+ALLE.US,D,20151019,000000,55.6288,55.8907,55.0815,55.5824,554013.56988096,0
+ALLE.US,D,20151020,000000,55.5439,58.2924,55.5439,57.4447,824158.20673276,0
+ALLE.US,D,20151021,000000,57.7698,57.911,56.6119,56.7768,414700.67775235,0
+ALLE.US,D,20151022,000000,57.0111,59.6616,56.9003,59.31,1347047.9191642,0
+ALLE.US,D,20151023,000000,59.6616,59.708,58.9385,59.0561,1162196.5592268,0
+ALLE.US,D,20151026,000000,59.0936,59.4186,58.5206,59.3752,471027.07598806,0
+ALLE.US,D,20151027,000000,59.1311,59.7734,59.065,59.7734,1101228.2536034,0
+ALLE.US,D,20151028,000000,59.8454,60.5499,58.9473,60.4185,1249601.2663222,0
+ALLE.US,D,20151029,000000,62.5495,62.5495,58.0474,59.7822,1944116.040428,0
+ALLE.US,D,20151030,000000,59.8553,60.8473,59.2714,60.3938,1110935.1641677,0
+ALLE.US,D,20151102,000000,60.4016,61.9399,60.1427,61.8589,1011051.1556805,0
+ALLE.US,D,20151103,000000,61.6258,61.6258,60.374,60.5409,946698.08374557,0
+ALLE.US,D,20151104,000000,59.7347,60.5686,59.7347,59.9551,1275373.6705754,0
+ALLE.US,D,20151105,000000,59.2911,59.7734,59.0007,59.4562,1090435.2622221,0
+ALLE.US,D,20151106,000000,59.385,59.8089,58.6322,59.5569,923604.94875873,0
+ALLE.US,D,20151109,000000,59.5095,59.5293,58.3991,59.0107,845350.44724205,0
+ALLE.US,D,20151110,000000,58.9573,59.1124,58.1688,58.6866,905912.86432151,0
+ALLE.US,D,20151111,000000,58.9217,60.2989,58.6964,60.2455,806739.41383385,0
+ALLE.US,D,20151112,000000,59.7734,60.3275,59.5382,59.9363,1120432.5512193,0
+ALLE.US,D,20151113,000000,59.8909,60.2545,58.9928,59.0204,702065.71809006,0
+ALLE.US,D,20151116,000000,59.3011,60.123,58.9296,59.9748,839543.50814849,0
+ALLE.US,D,20151117,000000,60.2367,60.3641,59.6232,59.8553,913135.85845984,0
+ALLE.US,D,20151118,000000,60.3938,61.0675,59.9274,61.021,1143633.9906306,0
+ALLE.US,D,20151119,000000,61.0675,61.8679,60.6348,61.7927,1835447.2272706,0
+ALLE.US,D,20151120,000000,61.9202,62.0871,61.3838,61.6346,2566114.4231307,0
+ALLE.US,D,20151123,000000,61.7551,61.93,60.6525,60.8739,839112.3148325,0
+ALLE.US,D,20151124,000000,60.6704,60.6704,59.8089,60.4016,1067019.2383436,0
+ALLE.US,D,20151125,000000,60.699,61.7838,60.4016,61.5318,684368.57269844,0
+ALLE.US,D,20151127,000000,61.6158,62.3489,61.5318,62.2097,296213.61303352,0
+ALLE.US,D,20151130,000000,62.34,63.0099,62.095,62.2828,1415351.5721139,0
+ALLE.US,D,20151201,000000,62.4042,63.0899,62.3203,63.0443,970088.8028519,0
+ALLE.US,D,20151202,000000,62.9219,63.0899,62.1148,62.3765,694909.52854998,0
+ALLE.US,D,20151203,000000,62.4576,62.4576,60.615,61.2562,623951.91110607,0
+ALLE.US,D,20151204,000000,61.4844,62.5317,61.0497,62.2017,712962.96513228,0
+ALLE.US,D,20151207,000000,62.0594,62.2284,61.4944,61.523,576996.3760616,0
+ALLE.US,D,20151208,000000,60.8304,61.6258,60.625,61.021,501655.97209598,0
+ALLE.US,D,20151209,000000,60.3641,61.5032,60.2091,60.4016,623184.67041706,0
+ALLE.US,D,20151210,000000,60.4016,61.0863,60.2268,60.5973,616276.46764321,0
+ALLE.US,D,20151211,000000,59.9936,60.6437,59.708,59.8553,559191.93843641,0
+ALLE.US,D,20151214,000000,59.8909,60.2999,59.064,60.2465,875422.63836452,0
+ALLE.US,D,20151215,000000,60.5232,61.0043,60.2821,60.7276,627066.42245188,0
+ALLE.US,D,20151216,000000,61.2295,61.8707,60.7179,61.684,658420.04723173,0
+ALLE.US,D,20151217,000000,61.7028,61.7028,60.8847,60.9035,631702.25669426,0
+ALLE.US,D,20151218,000000,60.6902,60.8314,59.3652,60.0035,1734453.857576,0
+ALLE.US,D,20151221,000000,60.3285,60.784,59.7545,60.1063,494866.19565539,0
+ALLE.US,D,20151222,000000,60.3948,60.5142,59.7911,60.4856,478301.69186142,0
+ALLE.US,D,20151223,000000,60.8403,61.201,60.5509,61.0883,337668.90282188,0
+ALLE.US,D,20151224,000000,61.1081,61.1821,60.7366,60.8937,123096.58199824,0
+ALLE.US,D,20151228,000000,60.7455,61.6188,60.4382,61.5448,327543.95742309,0
+ALLE.US,D,20151229,000000,62.2224,62.6868,61.7868,62.1473,512225.26929223,0
+ALLE.US,D,20151230,000000,61.9053,62.2688,61.6762,61.8233,333943.02818297,0
+ALLE.US,D,20151231,000000,61.4973,62.1088,60.616,61.1821,334989.6335556,0
+ALLE.US,D,20160104,000000,60.2188,60.2188,58.8347,59.8909,910469.74767504,0
+ALLE.US,D,20160105,000000,59.9274,60.7,59.4977,59.8286,566347.11578561,0
+ALLE.US,D,20160106,000000,59.0451,59.2447,57.9081,58.2608,544627.52382648,0
+ALLE.US,D,20160107,000000,57.2006,57.8142,56.3836,56.5792,661662.09462876,0
+ALLE.US,D,20160108,000000,56.8954,57.2748,55.3363,55.4727,728057.76776471,0
+ALLE.US,D,20160111,000000,55.7078,56.0981,54.7407,55.2149,606236.54627855,0
+ALLE.US,D,20160112,000000,55.6506,56.0892,55.0647,55.7899,561920.80505595,0
+ALLE.US,D,20160113,000000,56.1812,56.3303,54.4443,54.5836,553101.58589573,0
+ALLE.US,D,20160114,000000,55.5014,56.5614,54.796,55.9035,1001320.9647258,0
+ALLE.US,D,20160115,000000,56.0754,56.0754,52.5889,54.464,1326829.406284,0
+ALLE.US,D,20160119,000000,55.7355,55.8837,53.1629,53.8416,1077434.6825257,0
+ALLE.US,D,20160120,000000,53.4138,53.8702,51.5397,53.2843,1460144.0552422,0
+ALLE.US,D,20160121,000000,53.312,53.6154,51.7511,53.0957,1241800.3111901,0
+ALLE.US,D,20160122,000000,53.9711,55.8047,53.9522,55.6506,1171107.8877573,0
+ALLE.US,D,20160125,000000,55.4036,56.0122,54.6013,54.9393,1200975.6163215,0
+ALLE.US,D,20160126,000000,54.796,55.7997,54.549,55.6307,687451.70612687,0
+ALLE.US,D,20160127,000000,55.3937,56.2176,55.1022,55.4392,767442.11500723,0
+ALLE.US,D,20160128,000000,55.7445,55.8451,54.5351,54.9649,719867.1191426,0
+ALLE.US,D,20160129,000000,55.2525,56.2928,54.9194,56.2088,730154.0150826,0
+ALLE.US,D,20160201,000000,55.6891,56.3737,55.2525,56.1031,1058822.5165762,0
+ALLE.US,D,20160202,000000,55.6407,55.6407,54.1192,54.5074,1311591.8847372,0
+ALLE.US,D,20160203,000000,55.1201,55.2149,53.5531,55.1102,967101.82755731,0
+ALLE.US,D,20160204,000000,55.0558,56.5891,54.961,55.5014,584840.85540186,0
+ALLE.US,D,20160205,000000,55.5271,56.0122,51.9853,52.2273,1753226.9618758,0
+ALLE.US,D,20160208,000000,51.4004,51.8648,49.1458,49.9066,2327756.6287565,0
+ALLE.US,D,20160209,000000,49.4976,51.0013,49.3652,50.3817,1536100.8834554,0
+ALLE.US,D,20160210,000000,50.8698,52.4584,50.4984,50.9084,1342330.0974603,0
+ALLE.US,D,20160211,000000,52.1513,54.5471,50.5359,52.6601,2737498.5833749,0
+ALLE.US,D,20160212,000000,53.9158,54.638,53.0622,53.3684,2013827.6508955,0
+ALLE.US,D,20160216,000000,54.1825,54.5836,52.7925,54.295,1268753.9422032,0
+ALLE.US,D,20160217,000000,54.6666,55.2712,54.2289,54.5836,1278203.7562832,0
+ALLE.US,D,20160218,000000,54.8445,55.1299,54.1825,54.382,1061892.4915232,0
+ALLE.US,D,20160219,000000,54.295,54.5737,53.8051,54.5351,2678482.7939641,0
+ALLE.US,D,20160222,000000,55.1763,57.0159,54.8058,56.682,1065050.527077,0
+ALLE.US,D,20160223,000000,56.4291,57.5435,56.1812,56.7205,800475.97665222,0
+ALLE.US,D,20160224,000000,56.1031,58.2608,55.699,58.1294,1093331.1403372,0
+ALLE.US,D,20160225,000000,58.2133,59.2804,56.2443,59.2161,982732.07916664,0
+ALLE.US,D,20160226,000000,59.3999,59.8653,58.5937,59.2902,806808.24281386,0
+ALLE.US,D,20160229,000000,59.3258,59.6232,58.4168,58.4722,1215214.1054672,0
+ALLE.US,D,20160301,000000,59.0097,60.2465,58.7696,60.1714,1229335.1804706,0
+ALLE.US,D,20160302,000000,59.9462,60.3098,59.4413,59.9936,726217.60474012,0
+ALLE.US,D,20160303,000000,59.9274,60.3098,59.6033,60.1814,749795.57915974,0
+ALLE.US,D,20160304,000000,60.1714,60.3256,59.2527,59.3455,901933.94196196,0
+ALLE.US,D,20160307,000000,59.0194,59.3652,58.4535,58.9276,983811.0746475,0
+ALLE.US,D,20160308,000000,58.5463,58.8071,57.9427,58.4248,1047594.2831154,0
+ALLE.US,D,20160309,000000,58.8723,59.1025,58.3496,58.7696,516143.46019883,0
+ALLE.US,D,20160310,000000,58.982,59.5016,58.1294,58.566,624282.89752469,0
+ALLE.US,D,20160311,000000,59.1984,59.3652,58.7982,59.1687,474193.20906889,0
+ALLE.US,D,20160314,000000,58.7973,59.9481,58.7973,59.6726,612754.04337171,0
+ALLE.US,D,20160315,000000,59.1984,59.6528,58.9632,59.1785,498011.07272768,0
+ALLE.US,D,20160316,000000,58.9009,59.6043,58.6115,59.2902,523594.19728575,0
+ALLE.US,D,20160317,000000,59.1687,59.9956,58.7221,59.8563,641125.75381139,0
+ALLE.US,D,20160318,000000,60.1447,60.778,59.967,60.0341,931008.11287417,0
+ALLE.US,D,20160321,000000,59.7555,60.2021,59.4848,59.967,754723.93656718,0
+ALLE.US,D,20160322,000000,59.6626,59.9383,59.4661,59.719,577339.5087708,0
+ALLE.US,D,20160323,000000,59.5757,59.5757,58.7873,58.9188,488910.4645021,0
+ALLE.US,D,20160324,000000,58.7973,58.9365,58.2973,58.7123,481845.37214145,0
+ALLE.US,D,20160328,000000,58.8911,59.0738,58.5176,58.9276,337275.16056853,0
+ALLE.US,D,20160329,000000,58.9632,59.3356,58.5453,59.1785,635187.22990309,0
+ALLE.US,D,20160330,000000,59.3455,59.4562,58.6204,59.3652,506623.80494785,0
+ALLE.US,D,20160331,000000,59.3258,59.7832,59.0097,59.2447,560391.38463232,0
+ALLE.US,D,20160401,000000,59.0194,60.9075,58.6559,60.7969,1004147.0016701,0
+ALLE.US,D,20160404,000000,60.787,61.2246,60.1349,60.3117,487965.07821773,0
+ALLE.US,D,20160405,000000,60.0243,60.6477,59.5757,60.1636,1052848.565987,0
+ALLE.US,D,20160406,000000,60.3117,61.6326,60.1447,61.5675,1230093.3114417,0
+ALLE.US,D,20160407,000000,61.361,61.361,59.3001,59.4848,1095693.5938572,0
+ALLE.US,D,20160408,000000,60.0054,60.2198,59.4276,59.5669,461784.76103892,0
+ALLE.US,D,20160411,000000,60.0243,60.1883,58.8476,58.9632,621572.25034105,0
+ALLE.US,D,20160412,000000,58.9918,59.5026,58.7033,58.9632,617517.4136653,0
+ALLE.US,D,20160413,000000,59.1785,59.8198,58.9088,59.7742,802945.72240581,0
+ALLE.US,D,20160414,000000,59.719,59.7644,59.0551,59.2349,498700.37471875,0
+ALLE.US,D,20160415,000000,59.1203,59.3555,58.8811,59.3001,366345.28271722,0
+ALLE.US,D,20160418,000000,59.0551,60.0341,59.0403,59.7457,339728.711268,0
+ALLE.US,D,20160419,000000,59.8386,60.0628,59.2804,59.3999,492297.25519532,0
+ALLE.US,D,20160420,000000,59.5026,59.719,59.1203,59.4276,377390.3096283,0
+ALLE.US,D,20160421,000000,59.4661,59.8662,58.7123,58.8061,386784.45320986,0
+ALLE.US,D,20160422,000000,58.8911,59.7832,58.8249,59.7357,599644.1470601,0
+ALLE.US,D,20160425,000000,59.8019,60.2021,59.4463,60.1636,575388.00474913,0
+ALLE.US,D,20160426,000000,60.4412,61.1476,60.3305,61.0636,837542.40677357,0
+ALLE.US,D,20160427,000000,61.2335,62.2194,60.8779,62.1434,1069631.7030118,0
+ALLE.US,D,20160428,000000,59.4661,61.5575,59.1984,60.6645,1889144.9657842,0
+ALLE.US,D,20160429,000000,60.6565,60.9451,60.044,60.86,1030437.6476551,0
+ALLE.US,D,20160502,000000,60.8976,62.4141,60.7583,61.8372,1068198.440722,0
+ALLE.US,D,20160503,000000,61.6525,61.7818,60.8156,61.0824,884897.75721668,0
+ALLE.US,D,20160504,000000,60.787,61.0033,60.2841,60.869,579671.59656435,0
+ALLE.US,D,20160505,000000,60.8976,61.1683,60.3493,60.787,827503.4975998,0
+ALLE.US,D,20160506,000000,60.787,61.4182,60.2565,61.3808,400431.82288014,0
+ALLE.US,D,20160509,000000,61.3511,61.8659,61.0824,61.5299,475015.10806557,0
+ALLE.US,D,20160510,000000,61.9103,62.3203,61.6188,62.2481,352188.78103297,0
+ALLE.US,D,20160511,000000,62.2481,62.5228,61.272,61.3174,305280.81895999,0
+ALLE.US,D,20160512,000000,61.6425,61.773,60.9549,61.4924,330029.89823079,0
+ALLE.US,D,20160513,000000,61.3808,62.2481,60.9648,61.3808,583503.75124593,0
+ALLE.US,D,20160516,000000,61.4469,61.9913,61.0734,61.6889,511991.45319835,0
+ALLE.US,D,20160517,000000,61.773,62.4052,61.3431,62.1434,1120697.7452305,0
+ALLE.US,D,20160518,000000,62.0516,62.7223,61.5763,62.4684,774734.95031646,0
+ALLE.US,D,20160519,000000,62.0051,62.6838,61.8105,62.4961,1320749.1756522,0
+ALLE.US,D,20160520,000000,62.9447,63.7983,62.5515,62.6394,627085.65407864,0
+ALLE.US,D,20160523,000000,62.6671,62.6749,62.1533,62.5041,481141.89947803,0
+ALLE.US,D,20160524,000000,62.9545,63.6501,62.3677,63.3457,542499.89859123,0
+ALLE.US,D,20160525,000000,63.6501,63.6648,62.7125,63.1827,887119.516204,0
+ALLE.US,D,20160526,000000,63.1827,63.5404,62.9447,62.9842,356990.6145801,0
+ALLE.US,D,20160527,000000,63.0129,63.6876,62.9742,63.2203,457562.91286754,0
+ALLE.US,D,20160531,000000,63.2973,63.5581,62.6294,62.8953,605882.27946965,0
+ALLE.US,D,20160601,000000,62.749,63.4732,62.3301,63.4091,686212.78448655,0
+ALLE.US,D,20160602,000000,63.2598,63.4001,62.7766,63.3537,618830.22524004,0
+ALLE.US,D,20160603,000000,63.1017,63.3359,62.6206,63.1294,358892.52124853,0
+ALLE.US,D,20160606,000000,63.3625,63.3951,62.7402,63.1383,481451.62988811,0
+ALLE.US,D,20160607,000000,63.165,63.3911,62.6938,63.0029,641704.72699624,0
+ALLE.US,D,20160608,000000,62.9447,64.2547,62.7629,64.1707,769375.39959303,0
+ALLE.US,D,20160609,000000,63.8545,64.2547,63.5207,64.1411,475263.09483181,0
+ALLE.US,D,20160610,000000,64.1223,64.2083,62.8479,63.1472,634069.77116869,0
+ALLE.US,D,20160613,000000,62.8953,63.493,62.6286,62.8666,714049.04594933,0
+ALLE.US,D,20160614,000000,62.8192,63.0563,62.3183,63.0029,597958.84924054,0
+ALLE.US,D,20160615,000000,63.3457,63.734,63.2114,63.493,753179.33328032,0
+ALLE.US,D,20160616,000000,63.0643,63.6797,62.8182,63.5315,755715.88363215,0
+ALLE.US,D,20160617,000000,63.6609,63.8288,63.0296,63.0563,548905.04249641,0
+ALLE.US,D,20160620,000000,63.5029,64.4038,63.5029,64.23,376983.4088935,0
+ALLE.US,D,20160621,000000,64.22,64.5095,63.8555,64.2952,630630.34654956,0
+ALLE.US,D,20160622,000000,64.1826,64.9196,64.1055,64.1243,520463.49088583,0
+ALLE.US,D,20160623,000000,64.5095,64.6894,64.1866,64.5095,450581.83235014,0
+ALLE.US,D,20160624,000000,62.2818,63.2786,61.1644,61.2207,1174063.4851346,0
+ALLE.US,D,20160627,000000,60.6051,60.7445,59.1045,59.6369,1267963.4211239,0
+ALLE.US,D,20160628,000000,60.0183,61.9557,59.8049,61.8639,920654.4123359,0
+ALLE.US,D,20160629,000000,62.2639,63.7597,62.1997,63.3537,1032133.0673835,0
+ALLE.US,D,20160630,000000,63.4091,64.7022,63.3911,64.6756,620874.85082293,0
+ALLE.US,D,20160701,000000,64.557,64.8049,63.6046,64.0867,831961.18624683,0
+ALLE.US,D,20160705,000000,63.6797,63.8467,62.8953,63.3537,489319.38961867,0
+ALLE.US,D,20160706,000000,63.2786,63.9226,62.8379,63.5858,1052920.4315398,0
+ALLE.US,D,20160707,000000,63.7993,64.2665,63.4091,63.9425,357631.33140879,0
+ALLE.US,D,20160708,000000,64.4038,65.1587,64.2952,64.967,414793.79931356,0
+ALLE.US,D,20160711,000000,65.2051,65.7959,65.0579,65.1399,538670.7804823,0
+ALLE.US,D,20160712,000000,65.4234,65.9224,65.295,65.7001,459126.74778118,0
+ALLE.US,D,20160713,000000,66.1496,66.1496,65.4037,65.6161,356031.05762338,0
+ALLE.US,D,20160714,000000,66.2059,66.525,65.9974,66.1496,496446.22562316,0
+ALLE.US,D,20160715,000000,66.3334,66.6603,66.0221,66.4647,389685.39227942,0
+ALLE.US,D,20160718,000000,66.4647,66.6061,65.9055,66.0824,312801.39721781,0
+ALLE.US,D,20160719,000000,65.9876,66.9972,65.9055,66.9232,861386.58739531,0
+ALLE.US,D,20160720,000000,66.9972,67.2561,66.5833,67.0061,341256.10730986,0
+ALLE.US,D,20160721,000000,67.0061,67.0249,66.4944,66.6603,276231.95281984,0
+ALLE.US,D,20160722,000000,66.5784,67.4834,66.3521,67.3866,505659.18703671,0
+ALLE.US,D,20160725,000000,66.7808,67.0505,66.5694,66.9508,418722.11212898,0
+ALLE.US,D,20160726,000000,67.0249,67.6858,66.9558,67.4981,621914.37085937,0
+ALLE.US,D,20160727,000000,67.583,67.6197,66.5694,66.9607,814348.05269846,0
+ALLE.US,D,20160728,000000,67.7668,68.3932,67.2097,67.7955,902881.35262808,0
+ALLE.US,D,20160729,000000,67.832,68.4584,67.2472,67.433,1034812.3366498,0
+ALLE.US,D,20160801,000000,67.2659,67.6571,66.7047,67.4428,679462.48349041,0
+ALLE.US,D,20160802,000000,66.1298,67.1346,65.9005,66.7808,663806.92710901,0
+ALLE.US,D,20160803,000000,66.7898,66.7898,65.9145,66.1872,773625.58910913,0
+ALLE.US,D,20160804,000000,66.3521,66.8738,66.0626,66.1397,707234.97692757,0
+ALLE.US,D,20160805,000000,66.6603,66.7364,66.3145,66.521,699463.37533087,0
+ALLE.US,D,20160808,000000,66.4746,66.6603,65.8324,66.1199,722288.27973381,0
+ALLE.US,D,20160809,000000,66.2406,66.4253,65.8958,66.4253,768784.28011758,0
+ALLE.US,D,20160810,000000,66.6061,66.6061,66.0538,66.4647,520913.9158286,0
+ALLE.US,D,20160811,000000,66.5961,67.1346,66.521,66.8935,525984.9921505,0
+ALLE.US,D,20160812,000000,66.8935,67.5733,66.7711,67.3963,642041.78656016,0
+ALLE.US,D,20160815,000000,67.6571,68.2045,67.5456,67.832,647129.05793617,0
+ALLE.US,D,20160816,000000,67.6097,68.1048,67.2185,67.2857,432139.71446891,0
+ALLE.US,D,20160817,000000,67.2857,67.3499,66.4064,66.7512,641755.33654038,0
+ALLE.US,D,20160818,000000,66.6792,67.1603,66.5043,66.9706,304255.46959589,0
+ALLE.US,D,20160819,000000,66.7137,66.7611,66.2216,66.3976,586974.55378241,0
+ALLE.US,D,20160822,000000,66.3432,67.1246,66.2159,66.9894,670830.51964347,0
+ALLE.US,D,20160823,000000,67.1425,67.6384,67.1425,67.2373,418896.20896079,0
+ALLE.US,D,20160824,000000,67.0792,67.3025,66.7512,66.8836,519635.51874384,0
+ALLE.US,D,20160825,000000,66.7808,67.2472,66.5931,67.1513,333195.01912072,0
+ALLE.US,D,20160826,000000,67.3025,67.5258,66.3047,66.6792,331454.05080262,0
+ALLE.US,D,20160829,000000,66.7808,67.2285,66.5398,67.1603,380776.08813065,0
+ALLE.US,D,20160830,000000,67.0061,67.1899,66.2059,66.3798,483663.26696663,0
+ALLE.US,D,20160831,000000,66.2159,66.5961,65.8512,66.3432,616113.50491111,0
+ALLE.US,D,20160901,000000,66.4351,66.9607,65.874,66.9232,574021.5470576,0
+ALLE.US,D,20160902,000000,67.1159,67.583,66.9972,67.433,451701.31546631,0
+ALLE.US,D,20160906,000000,67.4053,67.7668,66.7661,67.1346,353613.9457957,0
+ALLE.US,D,20160907,000000,66.9795,67.0151,65.7613,66.0359,813455.30033999,0
+ALLE.US,D,20160908,000000,65.8424,66.0538,64.9522,65.0944,554407.31213429,0
+ALLE.US,D,20160909,000000,64.6113,64.8771,62.2551,62.2551,1021304.6493214,0
+ALLE.US,D,20160912,000000,62.1613,63.0129,62.1414,62.7668,1272354.3051726,0
+ALLE.US,D,20160913,000000,62.1217,62.5603,61.768,62.1316,665435.54223914,0
+ALLE.US,D,20160914,000000,62.1987,62.5031,61.4312,61.6762,802992.2831864,0
+ALLE.US,D,20160915,000000,61.6376,62.6483,61.5812,62.3854,1839701.4655501,0
+ALLE.US,D,20160916,000000,61.9933,62.0693,61.684,61.8233,1060683.9356094,0
+ALLE.US,D,20160919,000000,61.8233,63.2025,61.684,62.8666,1166269.6153385,0
+ALLE.US,D,20160920,000000,63.2124,63.3171,62.5802,62.8567,529643.05000025,0
+ALLE.US,D,20160921,000000,63.1837,63.485,62.3074,63.3457,545309.74048136,0
+ALLE.US,D,20160922,000000,63.981,64.7408,63.981,64.4354,778012.42439437,0
+ALLE.US,D,20160923,000000,64.4354,64.4354,63.8487,64.0808,364984.89817099,0
+ALLE.US,D,20160926,000000,63.8487,64.0275,63.2124,63.6905,219164.63085805,0
+ALLE.US,D,20160927,000000,63.6332,64.3525,63.5878,64.3347,300074.10905981,0
+ALLE.US,D,20160928,000000,64.4354,64.7802,63.9149,64.7704,392236.11330361,0
+ALLE.US,D,20160929,000000,64.5698,64.8287,63.241,63.7005,719487.54756162,0
+ALLE.US,D,20160930,000000,63.8675,64.7605,63.4238,64.3071,1087302.5314404,0
+ALLE.US,D,20161003,000000,64.0709,64.4848,63.6065,63.6165,693694.89949085,0
+ALLE.US,D,20161004,000000,63.6531,63.8762,62.7115,62.8755,645057.10319946,0
+ALLE.US,D,20161005,000000,63.241,63.327,62.3854,63.0396,915785.77419053,0
+ALLE.US,D,20161006,000000,63.084,63.5611,62.7392,63.41,523918.09836819,0
+ALLE.US,D,20161007,000000,63.6065,63.6065,62.17,62.4121,687992.21605819,0
+ALLE.US,D,20161010,000000,62.6286,63.1215,62.5031,62.7836,633750.93104066,0
+ALLE.US,D,20161011,000000,62.5218,62.7392,61.2365,61.8055,735963.99074881,0
+ALLE.US,D,20161012,000000,61.8529,62.7668,61.7106,62.5505,546591.17413875,0
+ALLE.US,D,20161013,000000,61.9933,62.2896,61.4509,62.093,317277.30530073,0
+ALLE.US,D,20161014,000000,62.5405,63.6817,62.4576,63.1659,900548.25264365,0
+ALLE.US,D,20161017,000000,63.7617,64.8583,63.5324,63.7716,740683.83683444,0
+ALLE.US,D,20161018,000000,64.3782,64.3782,63.2796,63.3635,678749.90110905,0
+ALLE.US,D,20161019,000000,63.3921,63.4593,62.6828,62.7115,657822.85461099,0
+ALLE.US,D,20161020,000000,62.7025,63.1027,62.0298,62.7836,591555.72971712,0
+ALLE.US,D,20161021,000000,62.2067,62.7668,61.4312,62.6928,812056.45254022,0
+ALLE.US,D,20161024,000000,63.1659,63.6332,63.0216,63.2311,663957.74355052,0
+ALLE.US,D,20161025,000000,63.0483,63.0483,61.0577,61.1436,880845.95711357,0
+ALLE.US,D,20161026,000000,61.0577,61.3461,60.7406,61.2078,1647037.0041899,0
+ALLE.US,D,20161027,000000,59.873,60.2011,57.3646,58.6411,3019420.0611459,0
+ALLE.US,D,20161028,000000,58.4642,60.4234,58.4642,59.3415,1284321.4379777,0
+ALLE.US,D,20161031,000000,59.3138,59.9946,59.3138,59.5738,1715738.4481564,0
+ALLE.US,D,20161101,000000,59.6409,60.1921,58.7162,59.2211,2244575.7942142,0
+ALLE.US,D,20161102,000000,59.0887,59.5451,58.7626,59.1153,1255289.7790826,0
+ALLE.US,D,20161103,000000,59.1638,59.6113,58.8574,59.0601,894961.97116251,0
+ALLE.US,D,20161104,000000,59.2408,60.3671,59.0788,59.3899,1814126.4385192,0
+ALLE.US,D,20161107,000000,60.4332,61.1051,60.2218,61.0487,764633.28530798,0
+ALLE.US,D,20161108,000000,60.948,61.5625,60.5636,61.3214,460670.33887716,0
+ALLE.US,D,20161109,000000,60.0233,62.7668,60.0134,62.2896,1128697.0897758,0
+ALLE.US,D,20161110,000000,62.7836,65.2762,62.5899,64.4937,1452495.9409332,0
+ALLE.US,D,20161111,000000,64.3436,65.2298,64.3436,64.6794,1272966.6806565,0
+ALLE.US,D,20161114,000000,64.7408,64.7991,63.821,64.0087,1335063.579114,0
+ALLE.US,D,20161115,000000,64.0186,64.3347,63.5611,64.1756,951086.94341258,0
+ALLE.US,D,20161116,000000,64.1943,64.1943,63.0129,63.0573,616577.08833535,0
+ALLE.US,D,20161117,000000,63.1393,64.0275,63.1117,63.7182,643472.01227729,0
+ALLE.US,D,20161118,000000,63.494,64.0186,62.5999,62.8192,683467.72281291,0
+ALLE.US,D,20161121,000000,63.1571,63.7528,62.5603,63.3921,638490.00875306,0
+ALLE.US,D,20161122,000000,63.3921,63.6431,63.0296,63.4565,585010.90347015,0
+ALLE.US,D,20161123,000000,63.3921,63.7449,62.7214,63.1749,694493.51809722,0
+ALLE.US,D,20161125,000000,63.4475,63.4663,62.6928,63.3734,236700.83789934,0
+ALLE.US,D,20161128,000000,63.0573,63.2697,62.7115,62.8953,587018.07799035,0
+ALLE.US,D,20161129,000000,63.0396,63.3083,62.6828,62.9742,431959.54449181,0
+ALLE.US,D,20161130,000000,63.1482,63.3921,62.0644,62.4398,785616.00230458,0
+ALLE.US,D,20161201,000000,62.4941,62.8192,60.8897,61.0854,1490984.4992446,0
+ALLE.US,D,20161202,000000,61.0577,61.2937,60.457,60.5369,665810.0528657,0
+ALLE.US,D,20161205,000000,60.8353,60.8798,60.1537,60.292,846428.43053204,0
+ALLE.US,D,20161206,000000,60.3671,60.7593,60.0331,60.6575,915771.60351817,0
+ALLE.US,D,20161207,000000,60.779,61.5448,60.4995,61.3847,1172055.2984235,0
+ALLE.US,D,20161208,000000,61.2454,61.6475,60.9332,61.0103,774015.28259894,0
+ALLE.US,D,20161209,000000,61.0951,61.3935,60.8176,61.2937,440829.37319615,0
+ALLE.US,D,20161212,000000,61.2937,61.3935,60.2565,60.7692,705703.53212217,0
+ALLE.US,D,20161213,000000,60.8996,61.6296,60.7989,61.3758,822830.21229476,0
+ALLE.US,D,20161214,000000,61.3945,61.8726,61.0961,61.1801,823741.18408912,0
+ALLE.US,D,20161215,000000,61.2088,61.5645,60.5636,60.6753,828870.9674822,0
+ALLE.US,D,20161216,000000,60.871,61.1723,59.9353,60.0421,1357294.3274689,0
+ALLE.US,D,20161219,000000,60.2831,61.3471,60.1152,60.6852,548874.67676992,0
+ALLE.US,D,20161220,000000,60.8275,61.1061,60.7119,61.0774,500740.9515381,0
+ALLE.US,D,20161221,000000,61.1525,61.4321,60.7266,61.2849,598134.97045411,0
+ALLE.US,D,20161222,000000,61.19,61.5071,60.862,61.0013,589522.23823396,0
+ALLE.US,D,20161223,000000,61.0961,61.3758,60.9746,61.1357,284607.83237347,0
+ALLE.US,D,20161227,000000,61.19,61.3758,60.9194,61.276,185663.13702529,0
+ALLE.US,D,20161228,000000,61.2947,61.6208,60.5449,60.5834,382759.98226058,0
+ALLE.US,D,20161229,000000,60.6487,60.9194,60.2376,60.5549,355299.24361525,0
+ALLE.US,D,20161230,000000,60.8077,60.9579,59.5629,59.8346,536750.65437797,0
+ALLE.US,D,20170103,000000,60.4323,60.871,59.7515,60.4885,737852.73893577,0
+ALLE.US,D,20170104,000000,60.4698,61.9093,60.4698,61.6395,1026363.5793527,0
+ALLE.US,D,20170105,000000,61.3125,62.0367,61.0774,61.9754,865179.26663246,0
+ALLE.US,D,20170106,000000,62.0674,62.3104,61.5171,61.602,1324463.9161913,0
+ALLE.US,D,20170109,000000,61.3658,61.602,60.9579,61.1624,909835.10399164,0
+ALLE.US,D,20170110,000000,60.871,61.02,59.6577,60.3009,1931847.2747398,0
+ALLE.US,D,20170111,000000,60.5449,61.4519,60.2001,61.4232,955339.15731044,0
+ALLE.US,D,20170112,000000,61.0774,61.9003,60.8897,61.8164,789063.52445075,0
+ALLE.US,D,20170113,000000,61.9003,62.4151,61.2187,61.2375,544487.84148468,0
+ALLE.US,D,20170117,000000,60.8897,61.7977,60.7029,61.5832,699236.64457315,0
+ALLE.US,D,20170118,000000,61.6495,62.3015,61.5318,62.1533,643389.01262491,0
+ALLE.US,D,20170119,000000,62.3015,62.9387,62.1246,62.2481,770175.03039029,0
+ALLE.US,D,20170120,000000,62.2097,62.2097,60.4125,60.9194,1083529.08383,0
+ALLE.US,D,20170123,000000,60.6101,61.4983,60.5369,60.8353,887581.07524648,0
+ALLE.US,D,20170124,000000,61.0587,62.5148,61.0587,62.095,812523.07253711,0
+ALLE.US,D,20170125,000000,62.6423,64.0779,61.7601,62.2659,894192.70609172,0
+ALLE.US,D,20170126,000000,62.2659,62.5939,61.3758,61.6593,864810.8291512,0
+ALLE.US,D,20170127,000000,61.8549,62.2738,61.6781,62.1917,482083.23699886,0
+ALLE.US,D,20170130,000000,61.7216,61.7601,60.6023,61.5546,758674.51758203,0
+ALLE.US,D,20170131,000000,61.4045,61.4607,60.5272,61.3945,635745.95927029,0
+ALLE.US,D,20170201,000000,61.6495,62.7332,61.116,61.6495,733068.11263366,0
+ALLE.US,D,20170202,000000,61.3224,61.4696,60.8275,61.3471,1061188.006669,0
+ALLE.US,D,20170203,000000,62.2828,63.0069,61.8916,62.9486,1016630.3518254,0
+ALLE.US,D,20170206,000000,62.7519,62.9585,62.2194,62.9585,670252.5586495,0
+ALLE.US,D,20170207,000000,63.0069,63.3418,62.4595,62.6611,933782.52808341,0
+ALLE.US,D,20170208,000000,62.6611,63.3883,62.3785,63.1986,986951.90295625,0
+ALLE.US,D,20170209,000000,63.2845,67.3143,62.6611,67.0595,2660278.5409403,0
+ALLE.US,D,20170210,000000,67.1256,67.6513,66.8441,67.2393,1175879.355578,0
+ALLE.US,D,20170213,000000,67.5001,67.762,66.5577,66.7977,601244.42084551,0
+ALLE.US,D,20170214,000000,66.7047,66.8836,66.2386,66.4529,743927.90861322,0
+ALLE.US,D,20170215,000000,66.2296,67.3045,66.2296,67.1513,1217445.9863635,0
+ALLE.US,D,20170216,000000,67.2205,68.3537,67.2205,68.1838,1141553.9383667,0
+ALLE.US,D,20170217,000000,68.0998,68.8852,67.761,68.5009,925219.39321649,0
+ALLE.US,D,20170221,000000,68.4347,69.808,68.4169,69.6617,1198419.8343429,0
+ALLE.US,D,20170222,000000,69.482,70.1182,69.0985,69.2399,675705.23093414,0
+ALLE.US,D,20170223,000000,69.5966,69.6519,68.7814,69.1362,579399.31721692,0
+ALLE.US,D,20170224,000000,68.7617,69.1549,68.5009,69.1362,540367.21240155,0
+ALLE.US,D,20170227,000000,69.0985,69.3802,68.742,68.8101,607755.84479337,0
+ALLE.US,D,20170228,000000,68.9603,69.1165,67.8222,67.8647,822722.92006121,0
+ALLE.US,D,20170301,000000,68.8754,69.473,68.5009,68.8941,607679.93047717,0
+ALLE.US,D,20170302,000000,69.0443,69.4533,68.4299,69.145,595944.58938414,0
+ALLE.US,D,20170303,000000,69.2301,69.5294,68.576,69.0147,1028969.9708753,0
+ALLE.US,D,20170306,000000,68.2459,68.8338,68.0632,68.4446,1183929.3096675,0
+ALLE.US,D,20170307,000000,68.4643,68.6214,67.8924,68.1166,722153.65834642,0
+ALLE.US,D,20170308,000000,68.2856,68.6975,67.7353,68.3537,1148659.5183627,0
+ALLE.US,D,20170309,000000,68.5374,69.1549,68.3636,68.6788,723377.39712351,0
+ALLE.US,D,20170310,000000,69.1075,69.726,69.0621,69.6233,740825.54355801,0
+ALLE.US,D,20170313,000000,69.4443,70.1094,69.1155,70.0441,713345.57328592,0
+ALLE.US,D,20170314,000000,69.5866,70.0619,69.3338,69.6796,540724.51578312,0
+ALLE.US,D,20170315,000000,69.9324,70.54,69.314,70.1933,556255.57268595,0
+ALLE.US,D,20170316,000000,70.2505,70.633,69.9948,70.4106,490219.22731331,0
+ALLE.US,D,20170317,000000,70.3168,70.8493,70.0994,70.7209,885292.51166089,0
+ALLE.US,D,20170320,000000,70.7209,70.9056,70.2802,70.4857,566129.49474585,0
+ALLE.US,D,20170321,000000,70.7573,70.8878,69.5106,69.5866,757192.67012988,0
+ALLE.US,D,20170322,000000,69.5966,70.137,69.3792,70.053,504722.91047029,0
+ALLE.US,D,20170323,000000,69.9721,70.6053,69.6044,70.137,438321.16418903,0
+ALLE.US,D,20170324,000000,70.2802,70.8591,69.9424,70.3168,451161.81772588,0
+ALLE.US,D,20170327,000000,69.3882,70.5322,69.3338,70.1656,743187.99707804,0
+ALLE.US,D,20170328,000000,69.9424,70.6527,69.9424,70.382,290177.9188005,0
+ALLE.US,D,20170329,000000,70.1656,70.6527,69.9996,70.6527,420930.71263484,0
+ALLE.US,D,20170330,000000,70.5687,71.1308,70.5153,71.0765,481327.13040955,0
+ALLE.US,D,20170331,000000,70.9254,71.4786,70.7119,70.9254,632172.92545467,0
+ALLE.US,D,20170403,000000,71.0934,71.6743,70.5589,70.9441,698864.15832835,0
+ALLE.US,D,20170404,000000,70.7763,70.9658,70.1094,70.1755,547797.70567083,0
+ALLE.US,D,20170405,000000,70.2704,70.6823,69.2685,69.4533,1350550.0996181,0
+ALLE.US,D,20170406,000000,69.726,70.5479,69.4346,69.9908,593818.98853065,0
+ALLE.US,D,20170407,000000,69.9047,70.4018,69.8762,69.9808,410330.03752122,0
+ALLE.US,D,20170410,000000,69.9324,70.4709,69.8278,69.9147,481351.42299073,0
+ALLE.US,D,20170411,000000,70.0085,70.5973,69.7803,70.54,812611.1331439,0
+ALLE.US,D,20170412,000000,70.5233,70.6922,69.7072,70.4956,879861.09538478,0
+ALLE.US,D,20170413,000000,70.4018,70.785,70.1094,70.3731,988470.18928018,0
+ALLE.US,D,20170417,000000,70.5322,71.4223,70.4512,71.4223,442231.25756858,0
+ALLE.US,D,20170418,000000,71.1862,71.3383,70.8404,71.1506,446542.17853763,0
+ALLE.US,D,20170419,000000,71.4697,72.4596,71.4697,71.9834,711121.78991681,0
+ALLE.US,D,20170420,000000,72.2571,73.1264,72.0309,72.8163,445322.48852407,0
+ALLE.US,D,20170421,000000,72.7886,73.2875,72.6968,72.9971,801334.31452069,0
+ALLE.US,D,20170424,000000,73.8952,74.1935,72.835,73.3064,759720.11076377,0
+ALLE.US,D,20170425,000000,73.6916,74.1026,73.3785,73.7806,427260.95441471,0
+ALLE.US,D,20170426,000000,73.8764,74.9236,73.1838,74.6924,1624512.7204791,0
+ALLE.US,D,20170427,000000,76.8285,76.8285,74.7705,75.5372,1710162.2885842,0
+ALLE.US,D,20170428,000000,75.0106,75.2713,73.4625,73.6818,1440657.3563702,0
+ALLE.US,D,20170501,000000,73.7351,73.7351,72.7235,72.7986,764712.23619682,0
+ALLE.US,D,20170502,000000,73.0603,73.2974,72.4221,72.7235,745637.49901395,0
+ALLE.US,D,20170503,000000,72.3677,72.7235,71.8451,72.4034,884591.06337924,0
+ALLE.US,D,20170504,000000,72.6968,73.004,72.1237,72.4695,981576.15717869,0
+ALLE.US,D,20170505,000000,72.6711,73.0228,72.1435,72.6138,864015.24711746,0
+ALLE.US,D,20170508,000000,72.4034,72.68,71.5794,71.9547,611993.88801887,0
+ALLE.US,D,20170509,000000,72.2482,72.3322,71.9083,72.1237,467689.88264809,0
+ALLE.US,D,20170510,000000,71.9183,72.0862,71.0667,71.9834,654480.6003166,0
+ALLE.US,D,20170511,000000,71.6279,72.432,71.1545,72.4132,960589.39141856,0
+ALLE.US,D,20170512,000000,72.2947,72.432,71.8056,71.8916,443817.36068163,0
+ALLE.US,D,20170515,000000,71.8639,72.68,71.8639,72.3677,621618.81112164,0
+ALLE.US,D,20170516,000000,72.7047,73.7351,72.6879,73.5296,1322314.0227566,0
+ALLE.US,D,20170517,000000,72.6513,72.923,72.0171,72.1524,1077629.0231753,0
+ALLE.US,D,20170518,000000,71.9834,72.8538,71.4509,72.4408,700638.52894558,0
+ALLE.US,D,20170519,000000,72.923,74.4395,72.5752,74.0749,1136987.9452953,0
+ALLE.US,D,20170522,000000,74.2024,74.9434,74.2024,74.4484,852564.33166244,0
+ALLE.US,D,20170523,000000,74.4849,74.6826,73.7895,73.9248,879267.95152756,0
+ALLE.US,D,20170524,000000,74.0187,74.243,73.6916,74.0661,749305.67877256,0
+ALLE.US,D,20170525,000000,74.2884,74.6638,74.0661,74.4484,688935.5779608,0
+ALLE.US,D,20170526,000000,74.3555,74.6539,74.1184,74.3743,700035.26317954,0
+ALLE.US,D,20170530,000000,74.3466,74.3466,73.3162,73.5099,912920.26180185,0
+ALLE.US,D,20170531,000000,73.6629,74.1757,72.8538,73.6729,4197760.0527595,0
+ALLE.US,D,20170601,000000,74.0384,74.5314,73.827,74.147,969131.27027695,0
+ALLE.US,D,20170602,000000,74.0661,75.1143,73.8952,75.0106,751350.30435543,0
+ALLE.US,D,20170605,000000,74.9532,75.301,74.6105,74.9532,532118.86889913,0
+ALLE.US,D,20170606,000000,74.731,75.3297,73.5197,73.5878,545289.49666371,0
+ALLE.US,D,20170607,000000,73.6532,74.0562,73.1938,73.3884,546088.1152701,0
+ALLE.US,D,20170608,000000,73.2687,73.6155,72.4882,72.7502,771743.92625834,0
+ALLE.US,D,20170609,000000,72.923,73.2875,72.0486,72.3599,807938.86002975,0
+ALLE.US,D,20170612,000000,72.4785,73.5395,71.6466,73.5009,1102861.9296879,0
+ALLE.US,D,20170613,000000,73.4071,74.5432,73.0494,74.4326,651273.97960048,0
+ALLE.US,D,20170614,000000,74.8169,75.2201,74.5709,74.8703,599748.40272101,0
+ALLE.US,D,20170615,000000,74.4701,75.8879,74.2044,75.8118,640402.03733031,0
+ALLE.US,D,20170616,000000,76.0647,76.9193,75.8216,76.5932,876074.48929293,0
+ALLE.US,D,20170619,000000,77.022,77.3421,76.6664,77.1446,429376.43335937,0
+ALLE.US,D,20170620,000000,76.6861,77.7077,76.5141,76.8996,554850.65174088,0
+ALLE.US,D,20170621,000000,77.0783,77.0783,76.3641,76.5241,466319.37619302,0
+ALLE.US,D,20170622,000000,76.5054,76.8916,76.206,76.2257,318434.23947956,0
+ALLE.US,D,20170623,000000,76.2455,77.1534,76.035,76.4677,629095.86517152,0
+ALLE.US,D,20170626,000000,76.6762,76.9479,76.2998,76.4303,252229.8704204,0
+ALLE.US,D,20170627,000000,76.283,76.6288,75.5667,75.6605,485763.56304805,0
+ALLE.US,D,20170628,000000,76.1586,76.8255,75.9333,76.2731,281816.20991923,0
+ALLE.US,D,20170629,000000,76.292,76.292,74.0858,74.9365,578323.35830871,0
+ALLE.US,D,20170630,000000,75.1904,76.5141,75.1904,76.1586,486997.42373395,0
+ALLE.US,D,20170703,000000,76.5834,76.8305,76.372,76.3918,231342.29936678,0
+ALLE.US,D,20170705,000000,76.5636,77.8282,76.3818,77.1159,444022.8354308,0
+ALLE.US,D,20170706,000000,76.9094,76.9094,75.5767,75.7249,452203.36214409,0
+ALLE.US,D,20170707,000000,75.9066,76.6466,75.3148,76.2554,431938.28848327,0
+ALLE.US,D,20170710,000000,76.372,76.8432,76.1289,76.5438,503413.13546819,0
+ALLE.US,D,20170711,000000,76.4016,76.8342,76.0746,76.4866,377794.17379047,0
+ALLE.US,D,20170712,000000,77.022,77.4814,76.6012,76.9776,399447.97334223,0
+ALLE.US,D,20170713,000000,76.9677,77.6326,75.6805,75.8513,576911.35202745,0
+ALLE.US,D,20170714,000000,75.8701,76.3177,75.5312,75.8315,467240.46989621,0
+ALLE.US,D,20170717,000000,75.8415,75.9066,75.5401,75.8879,315091.98518517,0
+ALLE.US,D,20170718,000000,75.6705,75.9422,75.2456,75.6705,398649.35473585,0
+ALLE.US,D,20170719,000000,75.7742,76.045,75.5767,75.7644,322802.85532892,0
+ALLE.US,D,20170720,000000,75.9254,76.1733,75.2201,76.1289,547562.87738606,0
+ALLE.US,D,20170721,000000,75.8701,76.3097,75.2201,75.4927,427528.17280772,0
+ALLE.US,D,20170724,000000,75.4255,75.7594,74.8169,75.3968,304646.17527658,0
+ALLE.US,D,20170725,000000,75.878,76.1112,73.9336,74.2617,726081.97116185,0
+ALLE.US,D,20170726,000000,74.1955,74.5432,73.6818,73.6916,908962.59545082,0
+ALLE.US,D,20170727,000000,74.157,76.292,72.8727,76.2356,1461123.8560166,0
+ALLE.US,D,20170728,000000,76.3364,76.9855,75.3237,76.4203,784580.53103165,0
+ALLE.US,D,20170731,000000,76.5735,76.8817,75.8019,76.2731,655866.2896349,0
+ALLE.US,D,20170801,000000,76.6377,77.5674,75.9886,76.4866,936008.33583427,0
+ALLE.US,D,20170802,000000,76.2159,76.4016,74.975,75.9066,555644.20939285,0
+ALLE.US,D,20170803,000000,76.035,76.1486,75.2358,75.8216,396506.54663735,0
+ALLE.US,D,20170804,000000,76.045,76.3463,75.5401,76.3463,363750.0252942,0
+ALLE.US,D,20170807,000000,76.3541,77.0408,75.878,76.9776,342325.99307278,0
+ALLE.US,D,20170808,000000,76.8996,77.2236,76.3364,76.3918,499144.7265162,0
+ALLE.US,D,20170809,000000,76.3364,76.534,75.5401,75.6605,377389.29743743,0
+ALLE.US,D,20170810,000000,75.2852,75.5579,74.0384,74.0957,490662.5669199,0
+ALLE.US,D,20170811,000000,74.1036,74.89,73.819,74.4326,377206.09088767,0
+ALLE.US,D,20170814,000000,74.9562,75.137,74.242,74.6075,448360.07336281,0
+ALLE.US,D,20170815,000000,74.6371,74.6371,73.9258,74.1194,289070.58197491,0
+ALLE.US,D,20170816,000000,74.2044,74.7615,74.0671,74.4404,430376.47795141,0
+ALLE.US,D,20170817,000000,74.3388,75.0709,73.9436,74.0097,525872.63896252,0
+ALLE.US,D,20170818,000000,73.7726,74.0473,73.2875,73.3884,349294.92729958,0
+ALLE.US,D,20170821,000000,73.417,73.5296,72.6869,72.7392,407471.61046871,0
+ALLE.US,D,20170822,000000,72.9319,73.5296,72.5535,73.3064,541240.73313326,0
+ALLE.US,D,20170823,000000,73.0494,73.09,72.0921,72.3747,651464.27148641,0
+ALLE.US,D,20170824,000000,72.5159,72.7966,72.1208,72.4301,383688.16129993,0
+ALLE.US,D,20170825,000000,72.834,73.0494,72.6958,72.8727,401329.63619302,0
+ALLE.US,D,20170828,000000,73.2026,73.4625,73.0593,73.2777,452829.90830042,0
+ALLE.US,D,20170829,000000,72.9694,73.5484,72.9507,73.0119,289607.0431427,0
+ALLE.US,D,20170830,000000,72.9863,73.5484,72.7116,73.5099,311401.53722715,0
+ALLE.US,D,20170831,000000,73.8962,74.1668,73.6532,73.8962,519820.74967536,0
+ALLE.US,D,20170901,000000,74.1955,74.5432,74.0246,74.3101,551527.62907326,0
+ALLE.US,D,20170905,000000,74.319,75.1093,74.319,74.5432,681428.15818444,0
+ALLE.US,D,20170906,000000,74.975,75.6034,74.7092,75.3524,644284.80155604,0
+ALLE.US,D,20170907,000000,75.4641,75.6982,74.8269,75.3148,421670.62417003,0
+ALLE.US,D,20170908,000000,75.305,76.4203,75.0136,75.8701,545933.25006505,0
+ALLE.US,D,20170911,000000,76.2643,76.6466,75.5579,76.1112,808775.94188967,0
+ALLE.US,D,20170912,000000,76.3541,76.6288,75.9966,76.045,703710.5282743,0
+ALLE.US,D,20170913,000000,76.1289,76.8629,75.5125,76.8057,627880.22392149,0
+ALLE.US,D,20170914,000000,76.6664,77.595,76.4352,77.5674,835298.37958681,0
+ALLE.US,D,20170915,000000,77.7255,78.0486,77.2472,77.8568,1040678.9950054,0
+ALLE.US,D,20170918,000000,78.0574,78.1869,77.3135,77.7452,540160.7254615,0
+ALLE.US,D,20170919,000000,77.8489,78.2066,77.19,77.9349,719804.36330787,0
+ALLE.US,D,20170920,000000,78.0821,79.0532,77.6711,78.6107,1087703.3590299,0
+ALLE.US,D,20170921,000000,78.3113,78.8458,78.3113,78.5157,495221.47465519,0
+ALLE.US,D,20170922,000000,78.6581,79.6174,78.3953,79.5304,946642.41324703,0
+ALLE.US,D,20170925,000000,79.402,79.7695,79.2845,79.486,464905.34553001,0
+ALLE.US,D,20170926,000000,79.7211,80.5392,79.486,80.2843,547590.2065399,0
+ALLE.US,D,20170927,000000,80.5293,81.3207,80.2289,80.2655,798819.02017739,0
+ALLE.US,D,20170928,000000,80.2289,80.7278,79.7893,80.6706,622187.66239768,0
+ALLE.US,D,20170929,000000,80.5954,81.7317,80.5954,81.3395,524190.37771561,0
+ALLE.US,D,20171002,000000,81.4213,81.7909,81.1605,81.3928,551688.56742359,0
+ALLE.US,D,20171003,000000,81.5182,82.4865,81.3482,82.2809,562760.92348852,0
+ALLE.US,D,20171004,000000,82.2345,82.5536,81.4126,81.5854,880773.07937002,0
+ALLE.US,D,20171005,000000,81.6773,82.0715,80.9255,81.9045,737776.82461957,0
+ALLE.US,D,20171006,000000,81.8758,82.1476,81.4609,82.0141,761999.56463142,0
+ALLE.US,D,20171009,000000,82.1851,82.4865,81.5083,82.4193,316715.53936088,0
+ALLE.US,D,20171010,000000,82.609,82.6603,82.0141,82.599,442141.17258002,0
+ALLE.US,D,20171011,000000,82.8817,83.0801,82.4015,82.9171,791132.44261482,0
+ALLE.US,D,20171012,000000,82.6652,84.4268,82.4193,84.2451,976442.32502207,0
+ALLE.US,D,20171013,000000,84.4801,84.4801,82.9548,83.0604,404536.25690913,0
+ALLE.US,D,20171016,000000,83.2659,83.668,82.7897,82.9083,371748.35764862,0
+ALLE.US,D,20171017,000000,82.8817,83.1078,81.6673,81.8383,816597.14083962,0
+ALLE.US,D,20171018,000000,82.0715,82.7126,82.0715,82.4015,604962.19795734,0
+ALLE.US,D,20171019,000000,82.2711,82.609,82.0518,82.5339,449478.5442881,0
+ALLE.US,D,20171020,000000,82.3096,83.0467,82.2245,82.7996,580833.59169759,0
+ALLE.US,D,20171023,000000,82.77,82.9271,82.0418,82.1277,403624.27292389,0
+ALLE.US,D,20171024,000000,82.6465,83.4843,82.3639,83.2284,656331.8974409,0
+ALLE.US,D,20171025,000000,82.9458,83.2115,80.4739,81.3572,950687.12801395,0
+ALLE.US,D,20171026,000000,75.9303,77.359,74.5551,75.9125,3505223.0996383,0
+ALLE.US,D,20171027,000000,75.3751,76.2327,73.9643,75.5272,2040807.5988715,0
+ALLE.US,D,20171030,000000,75.9343,77.9349,75.9343,77.105,1362097.1732069,0
+ALLE.US,D,20171031,000000,77.7926,78.5919,77.35,78.4408,1495695.2356123,0
+ALLE.US,D,20171101,000000,78.6195,79.1165,77.4074,77.8193,744889.4899517,0
+ALLE.US,D,20171102,000000,77.9635,78.0663,76.8522,77.35,907016.15238355,0
+ALLE.US,D,20171103,000000,77.6811,77.6898,76.7563,77.1524,952660.90023505,0
+ALLE.US,D,20171106,000000,77.1524,78.5157,76.9667,78.1582,763580.60679006,0
+ALLE.US,D,20171107,000000,78.331,79.6075,77.763,78.5721,905024.16072658,0
+ALLE.US,D,20171108,000000,78.4872,78.5534,77.0962,78.4783,413256.28136286,0
+ALLE.US,D,20171109,000000,78.1295,78.4052,76.6268,77.2087,456602.34371992,0
+ALLE.US,D,20171110,000000,76.7286,78.331,76.4036,78.1967,600839.54449245,0
+ALLE.US,D,20171113,000000,78.0109,79.2884,77.8114,78.9594,899100.81968151,0
+ALLE.US,D,20171114,000000,78.6778,79.0158,77.8065,77.9823,895572.32226472,0
+ALLE.US,D,20171115,000000,77.7155,77.7551,76.8038,77.1623,502979.91777044,0
+ALLE.US,D,20171116,000000,77.3678,78.1295,77.0862,77.52,355848.86326451,0
+ALLE.US,D,20171117,000000,77.6227,77.9735,77.1524,77.7452,550348.42669501,0
+ALLE.US,D,20171120,000000,77.6988,78.6967,77.6988,78.3014,359543.35998605,0
+ALLE.US,D,20171121,000000,78.6383,78.8271,77.9537,78.4506,485042.88313962,0
+ALLE.US,D,20171122,000000,78.3785,78.8271,77.8568,78.2253,428211.40165349,0
+ALLE.US,D,20171124,000000,78.2253,78.6107,77.9735,78.0022,208872.67396363,0
+ALLE.US,D,20171127,000000,78.1769,79.1599,77.6898,78.168,766038.20625305,0
+ALLE.US,D,20171128,000000,78.2718,79.0335,77.9052,78.3864,692909.43936593,0
+ALLE.US,D,20171129,000000,78.5821,78.8073,77.5773,78.0209,793205.40954241,0
+ALLE.US,D,20171130,000000,78.0821,79.2311,77.6514,79.1472,1031653.2889051,0
+ALLE.US,D,20171201,000000,79.2311,79.7972,77.5852,79.5601,917110.73205588,0
+ALLE.US,D,20171204,000000,80.3238,80.6706,78.4319,78.4783,814917.91616537,0
+ALLE.US,D,20171205,000000,78.3499,78.745,77.1336,77.1336,576420.43944938,0
+ALLE.US,D,20171206,000000,77.1336,77.5002,76.5567,76.9381,566852.19903604,0
+ALLE.US,D,20171207,000000,77.1989,78.2253,77.1436,78.1769,684130.70784102,0
+ALLE.US,D,20171208,000000,78.8073,78.8073,77.4172,77.5674,597674.42360253,0
+ALLE.US,D,20171211,000000,77.2749,77.5288,76.6091,77.2937,778502.32478156,0
+ALLE.US,D,20171212,000000,77.3233,77.52,76.8332,77.2749,453882.58681835,0
+ALLE.US,D,20171213,000000,77.6227,78.2718,76.9943,77.7353,768528.19582428,0
+ALLE.US,D,20171214,000000,77.7749,78.2155,76.7464,76.8332,623007.53701259,0
+ALLE.US,D,20171215,000000,77.4281,77.9942,77.0872,77.5496,1333510.8783001,0
+ALLE.US,D,20171218,000000,78.1127,78.6423,77.6918,77.8114,908162.96465356,0
+ALLE.US,D,20171219,000000,77.7275,77.7275,75.4384,75.467,1261213.1201277,0
+ALLE.US,D,20171220,000000,75.7683,76.7751,75.4334,76.3424,1041183.066065,0
+ALLE.US,D,20171221,000000,76.7849,77.0497,76.2603,76.3424,640254.25746146,0
+ALLE.US,D,20171222,000000,76.4372,77.3431,75.6358,75.7199,369437.52586361,0
+ALLE.US,D,20171226,000000,75.6745,76.1249,75.4097,75.7683,266794.28503035,0
+ALLE.US,D,20171227,000000,76.0213,76.1249,75.391,75.3998,508557.08953364,0
+ALLE.US,D,20171228,000000,75.6358,76.0746,74.1451,74.9859,1192672.6145114,0
+ALLE.US,D,20171229,000000,75.3998,75.6745,74.2884,74.9859,703330.95669333,0
+ALLE.US,D,20180102,000000,75.467,75.467,74.6361,75.3158,684781.54657854,0
+ALLE.US,D,20180103,000000,75.6063,76.2613,75.0817,75.6358,1185554.8882248,0
+ALLE.US,D,20180104,000000,75.9836,76.7988,75.7288,76.6941,1285581.6156266,0
+ALLE.US,D,20180105,000000,77.0783,77.7048,76.4372,76.8807,903003.82772488,0
+ALLE.US,D,20180108,000000,76.6742,77.0032,76.2693,76.5705,571979.95804736,0
+ALLE.US,D,20180109,000000,76.8619,79.0769,76.4934,78.1612,982016.46021262,0
+ALLE.US,D,20180110,000000,78.0031,78.5574,77.4083,77.8509,903485.630585,0
+ALLE.US,D,20180111,000000,77.8509,79.6904,77.8509,79.5274,1048176.292873,0
+ALLE.US,D,20180112,000000,79.4741,80.3683,78.9436,80.1518,959360.59168707,0
+ALLE.US,D,20180116,000000,80.4058,81.0538,78.8271,79.236,689359.6859406,0
+ALLE.US,D,20180117,000000,79.7755,79.7755,78.749,79.3684,786204.08520737,0
+ALLE.US,D,20180118,000000,79.4544,79.8574,78.9337,79.2163,588275.21906656,0
+ALLE.US,D,20180119,000000,79.5364,81.3197,79.1521,81.2732,944549.20250177,0
+ALLE.US,D,20180122,000000,80.9245,81.1398,79.6984,80.8661,502953.60080748,0
+ALLE.US,D,20180123,000000,80.7357,80.7357,79.8397,80.4433,716880.143848,0
+ALLE.US,D,20180124,000000,80.7911,81.6042,80.0372,80.6607,516753.81130105,0
+ALLE.US,D,20180125,000000,81.1022,81.3385,80.1124,80.4433,366510.26983108,0
+ALLE.US,D,20180126,000000,80.9145,81.4363,80.4433,81.4026,631148.58828145,0
+ALLE.US,D,20180129,000000,81.3385,82.0625,81.2069,81.694,626749.60670561,0
+ALLE.US,D,20180130,000000,81.2268,81.6576,80.5273,80.5273,559478.3884562,0
+ALLE.US,D,20180131,000000,80.7071,81.8284,80.5934,81.1596,957498.16046306,0
+ALLE.US,D,20180201,000000,80.9058,81.9894,79.9138,80.2724,560713.26133298,0
+ALLE.US,D,20180202,000000,79.6134,79.7389,76.7365,77.1446,951156.78458348,0
+ALLE.US,D,20180205,000000,76.8038,77.6157,74.4948,74.5601,999820.89783781,0
+ALLE.US,D,20180206,000000,73.1858,76.2791,72.348,75.5055,1201260.0419595,0
+ALLE.US,D,20180207,000000,75.1567,76.5311,75.1567,75.3643,613689.30774725,0
+ALLE.US,D,20180208,000000,75.3257,75.6261,72.7986,72.8746,945838.73368623,0
+ALLE.US,D,20180209,000000,73.7143,74.4771,71.772,73.978,1344744.1727154,0
+ALLE.US,D,20180212,000000,74.5966,75.7782,74.4404,75.1647,1072265.4236883,0
+ALLE.US,D,20180213,000000,74.8999,75.7782,74.403,75.0718,661275.43771159,0
+ALLE.US,D,20180214,000000,74.393,75.874,74.2163,75.3721,1140410.1626694,0
+ALLE.US,D,20180215,000000,76.1546,77.8213,75.8918,77.5308,727310.77089335,0
+ALLE.US,D,20180216,000000,77.4657,78.7342,77.1446,77.9655,734522.63093197,0
+ALLE.US,D,20180220,000000,81.2544,83.3261,80.3969,80.7357,1758077.3805854,0
+ALLE.US,D,20180221,000000,81.1784,82.8846,80.5273,81.7317,1238073.4243603,0
+ALLE.US,D,20180222,000000,82.2542,83.2145,80.6518,81.0924,1126637.2813297,0
+ALLE.US,D,20180223,000000,81.5281,82.0814,80.8958,81.2169,847270.57334638,0
+ALLE.US,D,20180226,000000,81.5755,82.9389,81.0282,82.8016,1064095.0188839,0
+ALLE.US,D,20180227,000000,82.5743,82.8016,81.704,81.9727,1292882.5484629,0
+ALLE.US,D,20180228,000000,82.0241,82.0428,79.2657,79.2745,1212196.7644462,0
+ALLE.US,D,20180301,000000,79.3122,80.0372,77.1534,77.351,1015812.5015922,0
+ALLE.US,D,20180302,000000,76.9084,77.6918,75.957,77.5011,668521.71224022,0
+ALLE.US,D,20180305,000000,76.9282,78.5197,76.7365,78.2372,593883.76874713,0
+ALLE.US,D,20180306,000000,78.3143,79.5186,77.9556,79.0968,749920.0786383,0
+ALLE.US,D,20180307,000000,78.4813,79.3122,78.2273,79.1066,477957.54696133,0
+ALLE.US,D,20180308,000000,79.5759,80.2626,79.3219,79.8871,575180.50561819,0
+ALLE.US,D,20180309,000000,80.3495,82.2819,80.3495,82.196,748564.75504648,0
+ALLE.US,D,20180312,000000,82.4884,82.7324,82.0378,82.3748,659782.45615974,0
+ALLE.US,D,20180313,000000,82.6573,82.9301,80.3781,81.1398,683777.45322299,0
+ALLE.US,D,20180314,000000,81.6407,81.6407,80.5353,80.6508,311602.9632128,0
+ALLE.US,D,20180315,000000,80.8089,81.0924,80.1094,80.7634,332312.38867109,0
+ALLE.US,D,20180316,000000,80.6597,81.5093,80.555,81.1398,716137.19574016,0
+ALLE.US,D,20180319,000000,81.1022,81.2219,79.817,80.545,433028.41806384,0
+ALLE.US,D,20180320,000000,80.6123,81.5093,80.2516,80.9048,395487.27041857,0
+ALLE.US,D,20180321,000000,81.0361,81.9074,80.8089,81.1982,370450.7289371,0
+ALLE.US,D,20180322,000000,80.5827,81.8877,79.8841,79.9305,729949.55252432,0
+ALLE.US,D,20180323,000000,80.1775,80.5056,78.2679,78.3834,860147.66575499,0
+ALLE.US,D,20180326,000000,79.4959,79.9504,78.5988,79.8921,808373.08991839,0
+ALLE.US,D,20180327,000000,80.386,81.2544,79.1916,79.3636,852978.31773343,0
+ALLE.US,D,20180328,000000,79.3636,79.4119,78.337,78.5414,759799.06165261,0
+ALLE.US,D,20180329,000000,79.1016,81.0361,78.7332,80.5827,854257.72700906,0
+ALLE.US,D,20180402,000000,80.5727,80.6409,77.7097,78.6462,561739.62288795,0
+ALLE.US,D,20180403,000000,78.8349,80.3089,78.6265,79.9207,659712.61498883,0
+ALLE.US,D,20180404,000000,78.8438,81.3749,78.2777,81.0094,1028447.68038,0
+ALLE.US,D,20180405,000000,81.3295,81.8778,80.1193,81.1982,1048781.5830208,0
+ALLE.US,D,20180406,000000,80.8,81.4718,79.3171,80.0729,601014.65351515,0
+ALLE.US,D,20180409,000000,80.8554,80.9522,79.7903,79.8742,353924.68839666,0
+ALLE.US,D,20180410,000000,80.9145,81.4036,80.3762,80.5253,689797.96459278,0
+ALLE.US,D,20180411,000000,79.7715,80.5353,79.6865,79.8742,479664.10078941,0
+ALLE.US,D,20180412,000000,80.2892,81.0451,79.7321,80.6024,621684.60352902,0
+ALLE.US,D,20180413,000000,81.0361,81.1022,79.5236,79.8921,354903.47698014,0
+ALLE.US,D,20180416,000000,80.5925,81.3018,80.1875,80.6597,664304.92502325,0
+ALLE.US,D,20180417,000000,80.9897,81.2307,80.3989,80.8948,848200.7767675,0
+ALLE.US,D,20180418,000000,81.3395,82.2385,81.0282,81.7237,612541.48328636,0
+ALLE.US,D,20180419,000000,81.3849,81.5765,80.0076,80.6774,583717.32352216,0
+ALLE.US,D,20180420,000000,80.8277,81.3662,79.658,80.0729,621312.11728421,0
+ALLE.US,D,20180423,000000,80.4315,80.555,79.3319,79.8555,593168.14979313,0
+ALLE.US,D,20180424,000000,80.2606,81.1309,77.0773,77.6167,970521.00835877,0
+ALLE.US,D,20180425,000000,77.4182,78.5504,76.7928,78.4466,1362615.4149388,0
+ALLE.US,D,20180426,000000,71.3344,75.1518,71.3344,74.2518,5278755.6228104,0
+ALLE.US,D,20180427,000000,73.7252,74.3486,72.7966,73.5346,1950223.6002137,0
+ALLE.US,D,20180430,000000,73.6976,74.1273,72.678,72.923,2061437.0612501,0
+ALLE.US,D,20180501,000000,72.9714,73.4625,71.2761,72.8835,1624031.9298099,0
+ALLE.US,D,20180502,000000,71.5685,73.4308,70.8029,70.9738,2547092.3198738,0
+ALLE.US,D,20180503,000000,70.6053,71.4005,69.7734,70.6922,1427038.3280445,0
+ALLE.US,D,20180504,000000,69.9838,72.2551,69.9177,71.946,1159945.4467039,0
+ALLE.US,D,20180507,000000,71.9944,72.3362,71.2761,71.5587,994227.53102048,0
+ALLE.US,D,20180508,000000,71.4579,72.0042,71.1061,71.7029,981408.13349217,0
+ALLE.US,D,20180509,000000,71.7404,72.3262,70.9273,72.0704,1078281.8862945,0
+ALLE.US,D,20180510,000000,72.2127,73.1177,72.0605,73.0416,466734.3744549,0
+ALLE.US,D,20180511,000000,72.9329,73.9129,72.6681,73.0139,508884.02718873,0
+ALLE.US,D,20180514,000000,73.0613,73.7153,72.4181,72.6108,716929.74120125,0
+ALLE.US,D,20180515,000000,72.3549,72.4853,71.4756,72.2414,577097.59514986,0
+ALLE.US,D,20180516,000000,72.3362,73.089,72.2788,72.7669,427004.8701214,0
+ALLE.US,D,20180517,000000,72.4952,73.0514,72.4083,72.6296,602480.30591318,0
+ALLE.US,D,20180518,000000,72.6385,74.1658,72.3727,74.0464,1463454.9316193,0
+ALLE.US,D,20180521,000000,74.4059,74.727,74.1184,74.4346,610902.74624741,0
+ALLE.US,D,20180522,000000,74.4978,74.727,74.0661,74.3288,1074920.4003733,0
+ALLE.US,D,20180523,000000,73.9593,74.894,73.826,74.8496,1120989.2562047,0
+ALLE.US,D,20180524,000000,74.8841,75.1973,74.1757,74.8841,804013.58378697,0
+ALLE.US,D,20180525,000000,74.7745,75.3494,74.0562,74.4424,675080.70915956,0
+ALLE.US,D,20180529,000000,74.0562,74.9315,73.5296,73.9506,1048380.7554313,0
+ALLE.US,D,20180530,000000,74.4721,75.3119,73.8162,74.8396,639484.99239067,0
+ALLE.US,D,20180531,000000,74.9315,74.9315,72.2038,72.2127,761431.72554626,0
+ALLE.US,D,20180601,000000,72.844,74.0087,72.835,73.5928,768029.18571915,0
+ALLE.US,D,20180604,000000,73.826,74.1658,73.4209,73.999,519575.79948177,0
+ALLE.US,D,20180605,000000,74.1658,75.142,74.1658,74.8012,588372.3893913,0
+ALLE.US,D,20180606,000000,74.8496,74.8564,74.1955,74.8564,377437.88259978,0
+ALLE.US,D,20180607,000000,75.056,75.9807,75.0353,75.7841,423308.3490181,0
+ALLE.US,D,20180608,000000,75.7249,76.6624,75.6418,76.6437,936611.60160031,0
+ALLE.US,D,20180611,000000,76.6525,77.0872,76.6525,76.7741,861335.97785117,0
+ALLE.US,D,20180612,000000,76.9173,77.6918,76.617,77.6356,640682.41420481,0
+ALLE.US,D,20180613,000000,77.5881,77.5881,75.9076,76.4352,988824.45608909,0
+ALLE.US,D,20180614,000000,76.8807,78.1098,76.5785,77.4774,633273.17694406,0
+ALLE.US,D,20180615,000000,77.2691,77.8164,76.4914,77.7422,1261767.8007312,0
+ALLE.US,D,20180618,000000,77.354,77.5535,76.8619,77.183,710685.5356464,0
+ALLE.US,D,20180619,000000,76.6832,76.7661,75.1103,75.9432,656241.81245235,0
+ALLE.US,D,20180620,000000,76.1121,76.2376,75.1103,75.7821,671136.20129002,0
+ALLE.US,D,20180621,000000,75.6103,75.6103,73.4081,73.7726,700874.36942122,0
+ALLE.US,D,20180622,000000,74.2173,74.3427,73.3665,73.5948,830673.67944415,0
+ALLE.US,D,20180625,000000,73.4131,73.4131,72.1247,72.3539,838060.64850546,0
+ALLE.US,D,20180626,000000,72.7482,72.9329,72.1721,72.3075,759857.7687238,0
+ALLE.US,D,20180627,000000,72.4261,73.6996,72.2294,73.3112,1405673.0028943,0
+ALLE.US,D,20180628,000000,73.081,73.4229,72.5999,73.1087,775554.82493138,0
+ALLE.US,D,20180629,000000,73.5464,74.0404,72.835,73.2827,706862.49068277,0
+ALLE.US,D,20180702,000000,72.8934,73.6135,72.6098,73.5366,492713.26564808,0
+ALLE.US,D,20180703,000000,73.9723,74.5858,72.8637,72.9616,246800.47852606,0
+ALLE.US,D,20180705,000000,73.253,73.9534,72.7669,73.7726,557796.12720929,0
+ALLE.US,D,20180706,000000,73.6324,73.6324,72.6483,72.8053,1066475.6918397,0
+ALLE.US,D,20180709,000000,73.1858,74.2173,72.835,73.828,697179.87269968,0
+ALLE.US,D,20180710,000000,73.8774,74.3041,73.5651,74.2173,627431.8233605,0
+ALLE.US,D,20180711,000000,73.9723,74.1056,73.3745,73.7993,321979.94414135,0
+ALLE.US,D,20180712,000000,74.2657,75.1004,73.8872,74.9098,458697.57884694,0
+ALLE.US,D,20180713,000000,75.1193,75.8098,73.7549,75.5075,576938.68118128,0
+ALLE.US,D,20180716,000000,75.3928,75.6014,74.8356,75.0619,723630.44484416,0
+ALLE.US,D,20180717,000000,74.5858,75.8968,74.5858,75.8592,545116.41202279,0
+ALLE.US,D,20180718,000000,75.8296,76.121,75.0145,75.052,621114.7400621,0
+ALLE.US,D,20180719,000000,74.7596,75.0432,74.1461,74.5305,960121.7592308,0
+ALLE.US,D,20180720,000000,74.2458,76.2277,73.9346,75.299,643082.31878748,0
+ALLE.US,D,20180723,000000,75.5272,75.6398,74.323,74.5581,510467.09372913,0
+ALLE.US,D,20180724,000000,74.7033,75.7426,74.6638,75.6103,1402673.8813091,0
+ALLE.US,D,20180725,000000,75.7821,76.1259,74.2755,75.8681,1150436.9255525,0
+ALLE.US,D,20180726,000000,73.4131,77.8648,71.8906,77.183,1200042.3763278,0
+ALLE.US,D,20180727,000000,77.4211,77.7719,76.8332,77.2966,1185602.4611963,0
+ALLE.US,D,20180730,000000,77.5733,78.1008,76.5972,76.6634,839897.77495741,0
+ALLE.US,D,20180731,000000,77.0032,77.5733,76.4055,77.2414,702639.63032051,0
+ALLE.US,D,20180801,000000,77.2414,77.9428,76.3304,76.617,612070.81452595,0
+ALLE.US,D,20180802,000000,76.3028,77.0319,76.0073,76.9183,367954.66622058,0
+ALLE.US,D,20180803,000000,77.108,77.601,76.5685,77.4113,318336.05696395,0
+ALLE.US,D,20180806,000000,77.2779,78.3509,76.6832,78.2155,485082.35858405,0
+ALLE.US,D,20180807,000000,78.499,79.0988,78.3794,78.7194,507674.459084,0
+ALLE.US,D,20180808,000000,78.7934,78.7934,78.096,78.168,513000.60750832,0
+ALLE.US,D,20180809,000000,78.2727,78.8705,78.1295,78.2066,642489.17493028,0
+ALLE.US,D,20180810,000000,77.8549,78.0476,77.1653,77.4864,486194.75636405,0
+ALLE.US,D,20180813,000000,77.601,77.9518,76.9855,77.4211,561445.07534112,0
+ALLE.US,D,20180814,000000,77.6574,79.1086,77.3629,78.8785,413776.54747653,0
+ALLE.US,D,20180815,000000,78.509,81.1715,77.9132,80.801,1085516.0145325,0
+ALLE.US,D,20180816,000000,81.1142,82.4884,80.6429,80.9255,864124.56373278,0
+ALLE.US,D,20180817,000000,80.801,82.4025,80.713,82.1277,512638.24317233,0
+ALLE.US,D,20180820,000000,82.4025,83.1988,81.9124,82.3738,576062.12387694,0
+ALLE.US,D,20180821,000000,82.3738,83.4743,82.3145,83.1632,529016.50384392,0
+ALLE.US,D,20180822,000000,82.9141,82.9141,81.864,82.5072,380538.22327324,0
+ALLE.US,D,20180823,000000,82.5072,82.9893,81.7484,81.8827,433773.39055344,0
+ALLE.US,D,20180824,000000,82.195,82.8026,81.864,82.6682,401209.18547798,0
+ALLE.US,D,20180827,000000,83.2551,83.7333,82.8827,83.0664,327980.21169349,0
+ALLE.US,D,20180828,000000,83.3124,83.3785,82.6781,83.095,351216.06559478,0
+ALLE.US,D,20180829,000000,83.1335,83.3785,82.0044,82.3738,533799.10576427,0
+ALLE.US,D,20180830,000000,82.3185,82.8213,81.6625,82.6879,821385.81590528,0
+ALLE.US,D,20180831,000000,82.5369,83.2452,82.4785,82.6207,680246.93142443,0
+ALLE.US,D,20180904,000000,82.5753,82.6879,81.6625,82.5566,597425.4246454,0
+ALLE.US,D,20180905,000000,82.6879,84.5709,82.6879,84.4969,459996.21974934,0
+ALLE.US,D,20180906,000000,84.4969,85.1618,84.0148,84.2391,487214.03258283,0
+ALLE.US,D,20180907,000000,84.1175,84.4871,83.6344,84.0326,360805.56201667,0
+ALLE.US,D,20180910,000000,84.3072,85.4255,84.3072,85.065,523078.99212651,0
+ALLE.US,D,20180911,000000,85.0463,85.4058,84.5216,84.9711,515608.01122192,0
+ALLE.US,D,20180912,000000,84.9119,85.4158,84.4446,85.0086,445176.73303698,0
+ALLE.US,D,20180913,000000,85.1984,85.1984,84.2678,84.6283,498087.99923476,0
+ALLE.US,D,20180914,000000,84.4683,84.7252,83.2709,83.3855,798337.21731727,0
+ALLE.US,D,20180917,000000,83.5553,84.6086,83.2995,84.4031,783638.18131995,0
+ALLE.US,D,20180918,000000,84.6006,85.9206,84.3062,85.807,631827.76836369,0
+ALLE.US,D,20180919,000000,86.0144,86.4708,85.7446,86.0046,497239.78327513,0
+ALLE.US,D,20180920,000000,86.5183,86.956,86.1576,86.3197,728438.35153658,0
+ALLE.US,D,20180921,000000,85.8662,86.1962,85.1431,85.5234,1171729.3729592,0
+ALLE.US,D,20180924,000000,85.4375,85.7496,84.4969,84.8743,374182.6767213,0
+ALLE.US,D,20180925,000000,84.8456,85.0383,84.3161,84.6283,401473.36729835,0
+ALLE.US,D,20180926,000000,84.6283,85.4839,84.4119,85.0096,365737.96818765,0
+ALLE.US,D,20180927,000000,85.1243,85.9206,84.6283,85.4473,504722.91047029,0
+ALLE.US,D,20180928,000000,85.2547,86.1962,85.1578,85.9947,544319.81779816,0
+ALLE.US,D,20181001,000000,86.9273,88.18,86.129,86.5381,824688.59475525,0
+ALLE.US,D,20181002,000000,86.2821,86.947,86.1014,86.7089,536934.87311861,0
+ALLE.US,D,20181003,000000,86.7287,87.4194,86.215,86.6142,573376.78146537,0
+ALLE.US,D,20181004,000000,86.3295,86.5469,85.2932,85.6341,364999.06884334,0
+ALLE.US,D,20181005,000000,85.9393,86.4886,84.648,85.0284,416122.80594243,0
+ALLE.US,D,20181008,000000,84.9227,84.9227,83.8112,83.9061,804935.68968104,0
+ALLE.US,D,20181009,000000,83.8409,84.7736,82.3965,83.1948,929877.49565828,0
+ALLE.US,D,20181010,000000,83.2906,83.2906,80.2142,80.2892,917798.00966517,0
+ALLE.US,D,20181011,000000,80.2991,80.4888,78.4476,78.5801,796681.27303331,0
+ALLE.US,D,20181012,000000,82.8914,82.8914,78.4289,79.5384,733476.02555935,0
+ALLE.US,D,20181015,000000,79.3684,80.1479,78.9604,79.5966,423540.14073023,0
+ALLE.US,D,20181016,000000,80.0332,81.0035,79.6164,80.9265,422372.07245168,0
+ALLE.US,D,20181017,000000,80.6617,80.6617,79.0849,79.9187,429888.60194598,0
+ALLE.US,D,20181018,000000,79.7201,80.1953,77.8875,78.5327,560295.22649846,0
+ALLE.US,D,20181019,000000,78.6176,79.1046,77.433,77.6603,502943.47889866,0
+ALLE.US,D,20181022,000000,77.8292,77.8964,76.9479,77.3934,653646.55502932,0
+ALLE.US,D,20181023,000000,76.3206,79.075,75.9966,78.5701,1155753.9642589,0
+ALLE.US,D,20181024,000000,78.172,78.7045,75.6181,75.7119,1274867.5751341,0
+ALLE.US,D,20181025,000000,77.604,81.8096,77.5071,78.7529,1653161.7712206,0
+ALLE.US,D,20181026,000000,78.1424,79.1866,77.3737,78.5327,1194933.8489432,0
+ALLE.US,D,20181029,000000,79.407,80.0165,76.3018,77.5457,1072965.8597791,0
+ALLE.US,D,20181030,000000,77.6217,80.546,77.6217,80.3287,838464.51266763,0
+ALLE.US,D,20181031,000000,81.1438,82.3323,81.1438,81.3996,750689.34370909,0
+ALLE.US,D,20181101,000000,81.7909,83.6719,81.6476,82.9952,1154876.3947638,0
+ALLE.US,D,20181102,000000,83.7273,84.5058,82.9566,83.6907,725877.50860356,0
+ALLE.US,D,20181105,000000,84.0217,84.7152,83.4714,84.1255,661622.61918433,0
+ALLE.US,D,20181106,000000,83.8873,84.9129,83.3478,84.6086,336662.78508456,0
+ALLE.US,D,20181107,000000,85.2843,85.4473,83.9753,85.2358,505752.30859791,0
+ALLE.US,D,20181108,000000,85.2448,86.1093,84.8022,85.8564,458714.78609195,0
+ALLE.US,D,20181109,000000,85.5036,85.9304,84.3833,84.8743,532048.01553735,0
+ALLE.US,D,20181112,000000,84.9129,85.0847,83.917,84.1165,369750.29284634,0
+ALLE.US,D,20181113,000000,84.5414,86.0628,84.2578,84.3842,699603.05767266,0
+ALLE.US,D,20181114,000000,84.8556,85.2448,82.0635,82.7107,718688.92895523,0
+ALLE.US,D,20181115,000000,82.1703,85.0186,81.9351,83.994,834998.77108556,0
+ALLE.US,D,20181116,000000,83.6137,85.1341,83.2906,84.7636,588434.13303514,0
+ALLE.US,D,20181119,000000,84.6866,85.3881,84.4851,84.9227,742906.60801267,0
+ALLE.US,D,20181120,000000,84.2668,85.1529,83.831,84.2668,626846.77703035,0
+ALLE.US,D,20181121,000000,84.735,85.9116,84.2578,85.2645,370894.06854369,0
+ALLE.US,D,20181123,000000,84.9899,85.4275,84.1255,84.6086,298699.55384122,0
+ALLE.US,D,20181126,000000,85.4572,85.5965,84.6777,85.2358,1024017.3208866,0
+ALLE.US,D,20181127,000000,84.9424,86.0628,84.6866,85.6913,658512.15660206,0
+ALLE.US,D,20181128,000000,85.7596,88.1998,85.5886,87.5447,825356.64073778,0
+ALLE.US,D,20181129,000000,87.0973,88.1998,86.3562,87.116,779472.0036471,0
+ALLE.US,D,20181130,000000,87.3076,88.1227,86.3948,86.9648,1184342.2835476,0
+ALLE.US,D,20181203,000000,88.01,89.5395,86.5952,88.3974,1137742.0275028,0
+ALLE.US,D,20181204,000000,87.9736,88.2947,85.4759,85.7209,669595.64676668,0
+ALLE.US,D,20181206,000000,84.6777,85.2073,82.6919,85.2073,794217.60042503,0
+ALLE.US,D,20181207,000000,85.3031,85.8662,83.5553,84.1907,576114.75780284,0
+ALLE.US,D,20181210,000000,84.2479,84.5414,81.2406,82.8273,731142.92557492,0
+ALLE.US,D,20181211,000000,84.1165,84.1817,82.5793,82.9014,720166.72764385,0
+ALLE.US,D,20181212,000000,84.0414,84.8743,83.3281,83.4042,471825.69459445,0
+ALLE.US,D,20181213,000000,83.7747,84.3932,82.7877,83.0239,602348.72109844,0
+ALLE.US,D,20181214,000000,82.0912,83.6443,81.3769,82.1871,671263.73734123,0
+ALLE.US,D,20181217,000000,82.0518,82.0518,79.1245,79.6372,686306.91823865,0
+ALLE.US,D,20181218,000000,80.4077,81.2554,79.7606,80.2438,835389.47676624,0
+ALLE.US,D,20181219,000000,80.3505,81.2653,77.5516,78.0298,1751626.6880904,0
+ALLE.US,D,20181220,000000,77.9231,78.4605,76.0765,76.5331,920204.99958403,0
+ALLE.US,D,20181221,000000,76.2396,77.5516,74.5344,74.7547,1187484.1240471,0
+ALLE.US,D,20181224,000000,74.239,74.5245,71.689,71.774,573450.6713998,0
+ALLE.US,D,20181226,000000,72.0694,74.885,71.2217,74.8219,861576.87928124,0
+ALLE.US,D,20181227,000000,73.584,75.4768,72.839,75.4768,644753.44593467,0
+ALLE.US,D,20181228,000000,75.6775,76.0281,74.153,74.7645,769774.20280078,0
+ALLE.US,D,20181231,000000,75.0392,76.2,74.9236,75.8681,453480.74703794,0
+ALLE.US,D,20190102,000000,74.8574,77.1613,74.5344,77.1426,908025.30669352,0
+ALLE.US,D,20190103,000000,76.7504,77.0369,74.7428,75.8395,1104001.6566218,0
+ALLE.US,D,20190104,000000,76.9243,77.2038,75.4284,75.6675,1088899.7686531,0
+ALLE.US,D,20190107,000000,75.8869,77.104,75.467,76.457,641797.84855745,0
+ALLE.US,D,20190108,000000,77.2285,77.8746,76.7326,77.5131,896741.40273414,0
+ALLE.US,D,20190109,000000,77.6099,78.8843,76.857,78.3814,619741.1970344,0
+ALLE.US,D,20190110,000000,78.1889,79.0118,77.7225,78.2363,833169.74216067,0
+ALLE.US,D,20190111,000000,77.6099,78.2363,77.4478,78.1118,457895.92366791,0
+ALLE.US,D,20190114,000000,77.7324,78.6858,77.2849,77.8262,583243.61818909,0
+ALLE.US,D,20190115,000000,78.0486,78.4269,76.8946,77.8074,642214.87120108,0
+ALLE.US,D,20190116,000000,77.6187,78.3143,77.0853,77.104,746838.96959162,0
+ALLE.US,D,20190117,000000,76.9915,78.3992,76.9915,77.8164,697197.07994469,0
+ALLE.US,D,20190118,000000,78.503,79.9938,78.3814,79.484,854756.73711418,0
+ALLE.US,D,20190122,000000,79.0463,79.0463,77.7038,78.2175,544845.14486624,0
+ALLE.US,D,20190123,000000,78.4556,79.1195,77.8074,78.4556,552830.31873918,0
+ALLE.US,D,20190124,000000,78.7035,79.2063,78.3992,78.9979,443640.22727717,0
+ALLE.US,D,20190125,000000,79.9504,80.7674,79.6657,80.1311,598717.99240249,0
+ALLE.US,D,20190128,000000,79.3892,80.5106,79.0275,80.2162,422893.35075623,0
+ALLE.US,D,20190129,000000,80.4255,81.3207,79.8732,80.9313,434220.77892356,0
+ALLE.US,D,20190130,000000,81.368,82.0912,80.4651,81.7681,371168.37227287,0
+ALLE.US,D,20190131,000000,81.5597,82.2454,81.289,81.7187,759734.28143613,0
+ALLE.US,D,20190201,000000,81.8541,82.6722,81.1102,82.5693,683232.89452814,0
+ALLE.US,D,20190204,000000,82.3846,83.0911,81.8541,83.0723,441930.63687644,0
+ALLE.US,D,20190205,000000,83.3391,85.0333,83.3391,84.8062,723131.43473903,0
+ALLE.US,D,20190206,000000,84.652,85.4809,84.2508,85.3189,772949.44559954,0
+ALLE.US,D,20190207,000000,85.2033,86.374,84.3675,86.3641,568435.26557644,0
+ALLE.US,D,20190208,000000,86.0904,86.9846,85.5935,86.9846,731475.9363753,0
+ALLE.US,D,20190211,000000,87.0686,87.5842,86.8018,87.0973,467668.62663955,0
+ALLE.US,D,20190212,000000,87.7917,88.6779,87.6425,88.5554,567798.59751128,0
+ALLE.US,D,20190213,000000,88.7441,89.326,88.2313,89.25,624068.31305758,0
+ALLE.US,D,20190214,000000,89.0108,89.0108,87.2494,87.2593,1095216.8519516,0
+ALLE.US,D,20190215,000000,87.8975,87.9943,86.4215,87.1457,2275672.3225097,0
+ALLE.US,D,20190219,000000,83.8696,86.2999,82.9765,83.7767,2103529.0191037,0
+ALLE.US,D,20190220,000000,83.4902,83.918,81.8166,83.7116,1335584.8574186,0
+ALLE.US,D,20190221,000000,83.2531,84.4159,83.2531,83.9773,808992.55073854,0
+ALLE.US,D,20190222,000000,84.2034,85.5293,83.9674,85.3741,840284.43187456,0
+ALLE.US,D,20190225,000000,85.3644,85.5619,84.0247,84.4258,771140.66049231,0
+ALLE.US,D,20190226,000000,84.4061,85.2804,84.3092,84.3675,666162.29529286,0
+ALLE.US,D,20190227,000000,84.1383,86.1458,83.7116,86.0707,672776.96271073,0
+ALLE.US,D,20190228,000000,85.9373,86.041,85.2408,85.6212,757219.99928371,0
+ALLE.US,D,20190301,000000,86.5074,87.3175,86.1171,86.8018,769477.63087217,0
+ALLE.US,D,20190304,000000,86.9173,87.0973,85.5293,85.8435,649362.9632141,0
+ALLE.US,D,20190305,000000,85.8534,86.4501,85.5935,85.6025,708877.76273006,0
+ALLE.US,D,20190306,000000,85.8138,86.2564,85.0897,85.1291,767987.68589297,0
+ALLE.US,D,20190307,000000,85.0048,85.0048,83.1197,83.7293,651351.91829844,0
+ALLE.US,D,20190308,000000,83.1948,83.8231,83.0525,83.7382,472818.6538503,0
+ALLE.US,D,20190311,000000,83.8893,84.6323,83.8696,84.3092,544702.42595179,0
+ALLE.US,D,20190312,000000,84.4623,84.8417,84.1383,84.5275,627772.93168794,0
+ALLE.US,D,20190313,000000,85.0333,85.5856,84.8693,85.3189,689635.00186068,0
+ALLE.US,D,20190314,000000,84.9939,85.4138,84.6797,84.7459,655495.82777186,0
+ALLE.US,D,20190315,000000,84.737,85.147,84.2291,84.4031,1478690.4287844,0
+ALLE.US,D,20190318,000000,84.4781,84.9849,84.2717,84.8683,781168.43556636,0
+ALLE.US,D,20190319,000000,85.1667,85.5007,84.4979,84.6876,779137.98065585,0
+ALLE.US,D,20190320,000000,84.6876,84.7192,83.1523,83.7619,1020479.713752,0
+ALLE.US,D,20190321,000000,83.5702,85.2368,83.3953,84.8683,503634.80527149,0
+ALLE.US,D,20190322,000000,84.5927,84.8042,83.2076,83.2659,738026.83576758,0
+ALLE.US,D,20190325,000000,83.3232,83.8379,83.1622,83.4853,376080.53462621,0
+ALLE.US,D,20190326,000000,83.9733,84.5068,83.6295,84.4129,479742.03948737,0
+ALLE.US,D,20190327,000000,84.4129,84.8586,83.3381,84.1995,415852.55097677,0
+ALLE.US,D,20190328,000000,84.5068,85.796,84.2381,85.7476,638772.41000932,0
+ALLE.US,D,20190329,000000,86.1488,86.7879,85.8919,86.5982,866659.08970284,0
+ALLE.US,D,20190401,000000,87.0281,88.6305,87.0281,88.4408,698582.76926299,0
+ALLE.US,D,20190402,000000,88.5634,88.7738,87.9252,88.2303,543935.18526277,0
+ALLE.US,D,20190403,000000,88.7836,90.3437,88.4981,89.252,783581.49863052,0
+ALLE.US,D,20190404,000000,89.252,89.8921,89.1076,89.8546,608561.54873592,0
+ALLE.US,D,20190405,000000,90.2449,90.9512,89.8586,90.6164,781479.17816733,0
+ALLE.US,D,20190408,000000,90.561,90.6164,89.9089,90.1213,463327.33994402,0
+ALLE.US,D,20190409,000000,89.6718,90.1213,89.0979,89.252,759102.67432537,0
+ALLE.US,D,20190410,000000,89.252,89.414,88.0575,89.0979,823648.06252792,0
+ALLE.US,D,20190411,000000,89.3389,89.5859,88.8608,89.5187,482898.05065937,0
+ALLE.US,D,20190412,000000,89.9672,90.6923,89.9475,90.2823,458985.04105761,0
+ALLE.US,D,20190415,000000,90.2823,90.6825,89.6422,89.8062,483997.28995789,0
+ALLE.US,D,20190416,000000,90.0532,90.1312,89.3972,89.6422,1096732.1017029,0
+ALLE.US,D,20190417,000000,89.8249,89.8724,89.1076,89.6422,1140068.0421511,0
+ALLE.US,D,20190418,000000,89.8249,90.3684,89.2806,89.4989,1438674.4744311,0
+ALLE.US,D,20190422,000000,89.3389,89.9475,89.004,89.6995,993790.26455919,0
+ALLE.US,D,20190423,000000,89.8151,92.1862,89.8151,91.6378,551936.55418983,0
+ALLE.US,D,20190424,000000,91.6378,91.6991,90.9215,91.1716,977521.32050293,0
+ALLE.US,D,20190425,000000,91.2012,93.0754,88.8706,92.1812,1621889.1217113,0
+ALLE.US,D,20190426,000000,92.3256,93.8528,91.1142,93.8528,579358.82958163,0
+ALLE.US,D,20190429,000000,93.9487,94.3973,93.6148,93.9487,620325.23117367,0
+ALLE.US,D,20190430,000000,94.0238,95.0463,93.8628,94.7311,617431.37744027,0
+ALLE.US,D,20190501,000000,94.8457,95.8466,94.5316,94.5513,648873.06282692,0
+ALLE.US,D,20190502,000000,94.5612,95.2548,93.8825,94.4348,773786.52745946,0
+ALLE.US,D,20190503,000000,95.0947,97.7523,95.0947,97.5586,707309.87905288,0
+ALLE.US,D,20190506,000000,96.1014,97.2465,95.7893,96.6468,659865.4558121,0
+ALLE.US,D,20190507,000000,95.4276,96.1697,93.8144,94.8557,1080071.439775,0
+ALLE.US,D,20190508,000000,94.5119,95.8554,94.0722,95.1036,1018575.7827017,0
+ALLE.US,D,20190509,000000,94.58,95.7507,94.0632,95.558,902121.19727523,0
+ALLE.US,D,20190510,000000,94.9317,96.0343,93.7857,95.731,794386.63630242,0
+ALLE.US,D,20190513,000000,93.6898,95.3012,93.4319,94.58,1185038.6708747,0
+ALLE.US,D,20190514,000000,94.8073,95.7507,94.5217,94.8941,868671.32517749,0
+ALLE.US,D,20190515,000000,94.6363,96.1212,94.5119,95.8742,1245971.5498173,0
+ALLE.US,D,20190516,000000,96.4611,97.8897,96.4018,97.2662,1146843.6479193,0
+ALLE.US,D,20190517,000000,96.2764,97.2268,95.9138,95.9138,2220706.3088203,0
+ALLE.US,D,20190520,000000,95.7507,95.8554,94.7489,95.4475,856587.79042083,0
+ALLE.US,D,20190521,000000,95.8742,96.9877,95.6826,96.8927,629170.76729684,0
+ALLE.US,D,20190522,000000,96.4511,97.3927,95.0463,95.398,1249103.268408,0
+ALLE.US,D,20190523,000000,94.3973,94.7489,93.6543,94.6076,879153.57395784,0
+ALLE.US,D,20190524,000000,95.2824,95.3209,94.4822,94.7786,979156.00877835,0
+ALLE.US,D,20190528,000000,95.2083,96.1697,94.3389,94.3389,1239085.6152429,0
+ALLE.US,D,20190529,000000,93.8528,93.927,92.8214,93.3569,643953.81513741,0
+ALLE.US,D,20190530,000000,93.5772,95.0562,93.5437,94.9702,552919.39153685,0
+ALLE.US,D,20190531,000000,92.7937,93.0991,90.4207,92.6504,1661744.1377143,0
+ALLE.US,D,20190603,000000,92.8314,95.2824,92.8314,95.0848,710083.28207125,0
+ALLE.US,D,20190604,000000,95.6164,96.2565,94.5612,95.8644,1638198.5534028,0
+ALLE.US,D,20190605,000000,96.4907,98.8549,95.894,98.6178,619225.99187515,0
+ALLE.US,D,20190606,000000,98.4498,99.2398,97.9903,98.9932,530543.89988579,0
+ALLE.US,D,20190607,000000,99.6753,99.764,98.7561,99.4184,466886.20308729,0
+ALLE.US,D,20190610,000000,99.8427,100.831,99.7142,100.751,425588.81507663,0
+ALLE.US,D,20190611,000000,101.108,101.186,99.5266,100.257,559786.09448451,0
+ALLE.US,D,20190612,000000,100.357,100.654,99.5762,99.8028,520581.91721909,0
+ALLE.US,D,20190613,000000,100.534,101.028,100.09,100.791,597297.88859419,0
+ALLE.US,D,20190614,000000,100.673,101.7,99.8526,101.473,649152.42751052,0
+ALLE.US,D,20190617,000000,101.492,101.809,99.9413,100.178,1363596.227904,0
+ALLE.US,D,20190618,000000,100.968,102.371,100.425,101.592,648804.2338469,0
+ALLE.US,D,20190619,000000,101.71,102.688,100.683,102.569,404163.77066434,0
+ALLE.US,D,20190620,000000,103.291,104.743,102.481,103.607,540535.23608807,0
+ALLE.US,D,20190621,000000,103.735,103.874,102.728,103.222,756033.71156929,0
+ALLE.US,D,20190624,000000,103.548,104.239,102.995,103.271,406472.57806758,0
+ALLE.US,D,20190625,000000,103.498,103.755,102.758,102.965,608868.24257335,0
+ALLE.US,D,20190626,000000,103.192,103.805,102.342,102.985,555926.6106491,0
+ALLE.US,D,20190627,000000,103.212,104.179,102.768,104.101,386015.18813907,0
+ALLE.US,D,20190628,000000,104.446,105.879,103.686,105.829,977168.06588491,0
+ALLE.US,D,20190701,000000,106.7,107.173,105.702,106.739,711624.84878547,0
+ALLE.US,D,20190702,000000,106.837,106.837,104.812,105.543,862021.23107871,0
+ALLE.US,D,20190703,000000,105.732,106.056,105.475,105.789,565265.0837321,0
+ALLE.US,D,20190705,000000,105.02,106.323,104.131,106.236,456041.58997095,0
+ALLE.US,D,20190708,000000,105.05,106.186,104.348,105.267,502682.33365095,0
+ALLE.US,D,20190709,000000,105.148,105.662,104.328,105.455,653376.30006366,0
+ALLE.US,D,20190710,000000,106.018,106.62,104.575,104.634,562927.93498414,0
+ALLE.US,D,20190711,000000,104.803,105.277,104.022,104.585,416178.47644097,0
+ALLE.US,D,20190712,000000,104.812,105.722,104.289,105.722,447003.7375801,0
+ALLE.US,D,20190715,000000,105.781,106.196,104.793,106.018,355866.07050952,0
+ALLE.US,D,20190716,000000,106.136,106.453,105.475,106.036,656052.5327573,0
+ALLE.US,D,20190717,000000,106.166,106.393,104.032,104.151,820670.19695127,0
+ALLE.US,D,20190718,000000,104.753,104.783,103.815,104.753,824895.08169529,0
+ALLE.US,D,20190719,000000,105.287,105.494,102.945,102.985,562177.90154012,0
+ALLE.US,D,20190722,000000,103.044,103.834,102.856,103.399,651601.92944645,0
+ALLE.US,D,20190723,000000,103.864,104.259,103.261,104.16,433666.09831989,0
+ALLE.US,D,20190724,000000,104.052,104.398,103.291,103.568,800067.05153565,0
+ALLE.US,D,20190725,000000,97.6377,100.604,94.0278,100.337,1881185.0966833,0
+ALLE.US,D,20190726,000000,100.337,101.068,99.2398,100.741,896538.96455762,0
+ALLE.US,D,20190729,000000,100.801,100.801,98.7561,99.2498,713729.19363042,0
+ALLE.US,D,20190730,000000,98.9339,99.9911,98.6474,99.8028,811442.05267448,0
+ALLE.US,D,20190731,000000,99.7142,100.644,98.4597,99.1019,786497.62056333,0
+ALLE.US,D,20190801,000000,99.0524,100.198,97.86,98.0892,1130587.8623445,0
+ALLE.US,D,20190802,000000,97.7523,98.7758,96.628,97.4598,673833.68999218,0
+ALLE.US,D,20190805,000000,95.6924,96.628,94.8813,95.4079,1011345.7032272,0
+ALLE.US,D,20190806,000000,95.8377,95.9977,94.3824,95.5482,642272.5660814,0
+ALLE.US,D,20190807,000000,94.4298,94.666,93.351,94.1147,665542.83447269,0
+ALLE.US,D,20190808,000000,94.5276,95.3012,94.0178,94.9011,913715.84383559,0
+ALLE.US,D,20190809,000000,94.6323,94.8626,93.4736,94.498,847627.87672793,0
+ALLE.US,D,20190812,000000,94.085,94.25,92.3837,92.7947,596816.08573407,0
+ALLE.US,D,20190813,000000,92.4697,93.9991,92.1713,93.2828,1005671.3611393,0
+ALLE.US,D,20190814,000000,92.8047,92.9074,89.7518,90.0472,805427.61444998,0
+ALLE.US,D,20190815,000000,90.2576,90.9088,89.4831,90.6598,781354.67868876,0
+ALLE.US,D,20190816,000000,91.2081,91.8385,90.8041,91.3395,2533202.0243916,0
+ALLE.US,D,20190819,000000,92.3937,92.8698,91.6161,92.4134,710286.73243866,0
+ALLE.US,D,20190820,000000,91.9521,92.2761,90.8139,90.9275,714568.29987211,0
+ALLE.US,D,20190821,000000,91.8947,92.0479,90.726,91.3662,621304.01975715,0
+ALLE.US,D,20190822,000000,91.8187,92.2682,90.6498,91.5875,552579.2954003,0
+ALLE.US,D,20190823,000000,91.13,91.7021,89.0425,89.415,612778.3359529,0
+ALLE.US,D,20190826,000000,90.0858,90.4493,89.3409,89.9889,409151.84733386,0
+ALLE.US,D,20190827,000000,90.5086,90.7547,89.1275,89.7518,469265.86385231,0
+ALLE.US,D,20190828,000000,89.331,90.304,88.9476,90.2488,416754.41305317,0
+ALLE.US,D,20190829,000000,90.9829,91.9234,90.1816,91.6931,465200.90526774,0
+ALLE.US,D,20190830,000000,92.4509,92.6703,91.5509,92.1436,649284.01232525,0
+ALLE.US,D,20190903,000000,91.626,92.1901,90.6598,91.2437,679868.37203434,0
+ALLE.US,D,20190904,000000,92.0202,92.6989,91.5044,92.612,622350.62512978,0
+ALLE.US,D,20190905,000000,93.4152,94.498,93.1525,94.3923,669810.23123379,0
+ALLE.US,D,20190906,000000,94.5474,95.7013,94.3824,94.7084,657134.56481081,0
+ALLE.US,D,20190909,000000,95.0058,95.2824,93.2542,93.7413,700844.00369475,0
+ALLE.US,D,20190910,000000,93.5515,94.2303,92.0528,94.0475,733913.29202063,0
+ALLE.US,D,20190911,000000,94.4397,95.6647,93.926,95.6459,520346.07674345,0
+ALLE.US,D,20190912,000000,95.8644,96.3079,94.6037,96.0244,459934.4761055,0
+ALLE.US,D,20190913,000000,96.6755,98.3411,96.6102,98.1287,1114480.8688295,0
+ALLE.US,D,20190916,000000,97.529,98.1287,96.8326,98.02,695000.62572941,0
+ALLE.US,D,20190917,000000,97.7622,98.5782,97.0953,97.4598,654241.7232683,0
+ALLE.US,D,20190918,000000,96.6192,98.4202,96.0244,98.188,559421.70576677,0
+ALLE.US,D,20190919,000000,98.1584,98.7857,96.7634,98.02,511717.14946916,0
+ALLE.US,D,20190920,000000,98.1683,98.5585,97.2662,97.4698,633750.93104066,0
+ALLE.US,D,20190923,000000,96.9214,97.6081,96.9017,97.0953,392125.7844974,0
+ALLE.US,D,20190924,000000,97.529,98.2275,97.125,97.4895,616409.06464883,0
+ALLE.US,D,20190925,000000,97.4411,97.772,96.9313,97.7425,511831.5270389,0
+ALLE.US,D,20190926,000000,97.7128,98.9339,97.3057,98.5189,593696.51343385,0
+ALLE.US,D,20190927,000000,98.9537,99.171,97.8007,98.3708,354939.91585193,0
+ALLE.US,D,20190930,000000,98.7066,100.485,98.5288,99.467,742250.70832073,0
+ALLE.US,D,20191001,000000,100.06,100.594,96.5796,97.037,629000.71922856,0
+ALLE.US,D,20191002,000000,96.2664,96.5796,94.9268,96.1992,490378.14128188,0
+ALLE.US,D,20191003,000000,95.809,97.0854,94.4358,97.037,734084.35227979,0
+ALLE.US,D,20191004,000000,97.0271,99.2398,97.0271,99.1513,541259.96476002,0
+ALLE.US,D,20191007,000000,98.6572,99.0524,98.2562,98.4399,451553.53559745,0
+ALLE.US,D,20191008,000000,97.4125,98.9833,96.5895,98.2078,925859.09785431,0
+ALLE.US,D,20191009,000000,98.8846,99.1611,96.4018,96.9797,1108641.5396277,0
+ALLE.US,D,20191010,000000,96.872,97.7919,96.5796,96.6468,1194605.8990972,0
+ALLE.US,D,20191011,000000,97.9193,98.7363,97.3157,97.3828,914752.32729938,0
+ALLE.US,D,20191014,000000,97.0766,97.5489,96.2881,96.4018,515203.13486888,0
+ALLE.US,D,20191015,000000,96.9017,98.0103,96.5203,97.6842,1160081.0802821,0
+ALLE.US,D,20191016,000000,97.6673,99.2795,97.4598,99.2398,574378.85043916,0
+ALLE.US,D,20191017,000000,99.596,100.407,98.8055,99.9413,532513.62334335,0
+ALLE.US,D,20191018,000000,99.4868,100.594,99.4868,99.764,633496.87112913,0
+ALLE.US,D,20191021,000000,100.367,101.245,100.159,100.791,591115.42668318,0
+ALLE.US,D,20191022,000000,101.118,101.809,100.327,100.998,579972.21725649,0
+ALLE.US,D,20191023,000000,100.821,101.572,99.9911,100.178,842274.39914979,0
+ALLE.US,D,20191024,000000,104.407,109.504,103.785,109.09,2136511.2590136,0
+ALLE.US,D,20191025,000000,109.456,111.323,108.28,108.774,1090944.394236,0
+ALLE.US,D,20191028,000000,109.16,111.857,109.16,110.68,865765.3251535,0
+ALLE.US,D,20191029,000000,110.236,110.997,109.624,110.78,769416.89941922,0
+ALLE.US,D,20191030,000000,110.582,112.429,110.513,111.817,698868.20709189,0
+ALLE.US,D,20191031,000000,111.698,112.311,110.69,111.382,620274.62162953,0
+ALLE.US,D,20191101,000000,112.39,113.763,112.291,113.417,618789.73760474,0
+ALLE.US,D,20191104,000000,113.763,114.582,112.695,113.368,535965.19425307,0
+ALLE.US,D,20191105,000000,113.299,113.734,111.915,112.39,618195.58155664,0
+ALLE.US,D,20191106,000000,111.975,112.153,111.392,111.886,824089.37775273,0
+ALLE.US,D,20191107,000000,112.518,112.735,110.108,110.631,550743.18113924,0
+ALLE.US,D,20191108,000000,110.76,111.234,110.177,110.997,1033393.2450323,0
+ALLE.US,D,20191111,000000,110.414,111.658,110.414,111.007,404349.00159586,0
+ALLE.US,D,20191112,000000,110.7,110.957,109.584,110.078,553019.59843423,0
+ALLE.US,D,20191113,000000,109.465,112.202,109.367,112.014,639948.57581491,0
+ALLE.US,D,20191114,000000,112.271,112.815,111.817,112.468,421682.77046062,0
+ALLE.US,D,20191115,000000,113.309,114.465,113.19,114.325,709601.47921113,0
+ALLE.US,D,20191118,000000,114.198,114.752,113.339,113.634,439373.84270696,0
+ALLE.US,D,20191119,000000,113.664,114.582,112.962,114.415,703050.57981885,0
+ALLE.US,D,20191120,000000,114.238,114.602,112.588,112.755,949623.31539632,0
+ALLE.US,D,20191121,000000,112.578,114.228,111.708,113.744,833456.19218045,0
+ALLE.US,D,20191122,000000,113.586,114.702,112.933,114.258,616136.78530141,0
+ALLE.US,D,20191125,000000,114.208,115.216,112.855,114.989,588739.81468168,0
+ALLE.US,D,20191126,000000,115.096,117.359,115.048,117.231,700622.33389145,0
+ALLE.US,D,20191127,000000,117.082,117.439,116.213,116.648,483311.02453947,0
+ALLE.US,D,20191129,000000,116.352,116.648,114.969,115.206,329227.23086086,0
+ALLE.US,D,20191202,000000,115.393,115.848,114.839,115.522,628807.39076997,0
+ALLE.US,D,20191203,000000,114.445,115.452,114.425,115.354,552892.06238302,0
+ALLE.US,D,20191204,000000,116.115,117.893,116.115,116.875,744752.84418255,0
+ALLE.US,D,20191205,000000,116.885,117.479,116.757,117.369,627596.81047437,0
+ALLE.US,D,20191206,000000,118.397,118.831,117.686,118.05,543806.63702067,0
+ALLE.US,D,20191209,000000,117.556,119.177,117.182,119.098,764371.12786938,0
+ALLE.US,D,20191210,000000,119.177,119.563,118.732,119.098,1190050.0279346,0
+ALLE.US,D,20191211,000000,118.979,120.679,118.792,120.62,590367.41762094,0
+ALLE.US,D,20191212,000000,118.94,120.56,118.772,119.463,1019192.2069492,0
+ALLE.US,D,20191213,000000,119.326,119.326,117.419,118.07,580516.77595134,0
+ALLE.US,D,20191216,000000,118.644,118.822,116.796,117.004,755226.99543584,0
+ALLE.US,D,20191217,000000,117.023,118.881,116.688,118.822,745697.21827603,0
+ALLE.US,D,20191218,000000,118.822,119.364,117.517,118.891,503947.57225421,0
+ALLE.US,D,20191219,000000,118.822,119.346,117.489,118.96,536462.17997643,0
+ALLE.US,D,20191220,000000,119.8,120.343,119.364,119.463,1107442.0934318,0
+ALLE.US,D,20191223,000000,119.661,119.661,118.347,118.713,476130.54241821,0
+ALLE.US,D,20191224,000000,118.683,119.513,118.417,119.147,186610.5476914,0
+ALLE.US,D,20191226,000000,119.197,119.898,118.822,119.869,238207.99012355,0
+ALLE.US,D,20191227,000000,120.096,120.244,119.493,119.82,228256.12936568,0
+ALLE.US,D,20191230,000000,119.74,120.007,118.782,119.384,316134.54179426,0
+ALLE.US,D,20191231,000000,119.326,119.938,119.137,119.78,289990.66348722,0
+ALLE.US,D,20200102,000000,120.017,120.6,118.732,120.6,510984.32327014,0
+ALLE.US,D,20200103,000000,119.108,120.126,118.15,119.118,499576.93202309,0
+ALLE.US,D,20200106,000000,117.498,118.91,116.263,118.891,652461.27950579,0
+ALLE.US,D,20200107,000000,118.594,118.851,117.399,117.469,611764.12068852,0
+ALLE.US,D,20200108,000000,117.586,118.831,117.192,117.983,975954.44901665,0
+ALLE.US,D,20200109,000000,118.446,118.999,117.556,118.19,476669.02796776,0
+ALLE.US,D,20200110,000000,118.505,119.157,117.873,118.722,546175.163686,0
+ALLE.US,D,20200113,000000,119.276,119.889,117.706,119.879,983119.74827468,0
+ALLE.US,D,20200114,000000,119.7,120.708,119.167,119.947,731011.34076018,0
+ALLE.US,D,20200115,000000,120.056,120.936,119.118,120.53,919180.66241082,0
+ALLE.US,D,20200116,000000,121.331,123.662,121.241,123.603,815857.22930444,0
+ALLE.US,D,20200117,000000,124.018,124.986,122.814,123.158,1014431.8732284,0
+ALLE.US,D,20200121,000000,122.823,123.248,121.825,122.29,695580.61110515,0
+ALLE.US,D,20200122,000000,122.734,124.947,122.664,124.512,817528.35645164,0
+ALLE.US,D,20200123,000000,123.998,124.986,123.662,124.848,758148.17832307,0
+ALLE.US,D,20200124,000000,125.026,125.598,122.931,123.109,709150.04207748,0
+ALLE.US,D,20200127,000000,121.736,123.672,121.588,122.794,702090.01067125,0
+ALLE.US,D,20200128,000000,123.327,124.729,122.674,124.502,395959.96356074,0
+ALLE.US,D,20200129,000000,125.026,126.686,124.295,125.825,577197.80204723,0
+ALLE.US,D,20200130,000000,125.026,126.242,124.442,125.678,545032.40017952,0
+ALLE.US,D,20200131,000000,125.491,126.262,123.791,124.394,631454.26992801,0
+ALLE.US,D,20200203,000000,125.075,127.94,124.976,127.15,750924.17199385,0
+ALLE.US,D,20200204,000000,128.692,130.292,128.513,130.094,666407.24548645,0
+ALLE.US,D,20200205,000000,131.349,131.813,127.802,128.177,795407.93690298,0
+ALLE.US,D,20200206,000000,128.533,128.622,126.606,127.367,675702.19436149,0
+ALLE.US,D,20200207,000000,127.328,129.738,126.992,128.929,813673.93357064,0
+ALLE.US,D,20200210,000000,128.612,131.19,128.612,131.17,656315.70238678,0
+ALLE.US,D,20200211,000000,131.596,132.751,130.657,132.633,478875.60409186,0
+ALLE.US,D,20200212,000000,132.544,133.413,131.566,133.275,628284.08808366,0
+ALLE.US,D,20200213,000000,131.3,132.396,131.013,131.596,840885.67325884,0
+ALLE.US,D,20200214,000000,131.517,133.937,131.398,133.592,777821.12031756,0
+ALLE.US,D,20200218,000000,127.862,129.492,125.618,129.244,1075921.4571563,0
+ALLE.US,D,20200219,000000,128.859,129.54,125.411,126.152,797134.73454872,0
+ALLE.US,D,20200220,000000,123.85,126.933,121.865,124.897,1295355.3307891,0
+ALLE.US,D,20200221,000000,124.305,124.315,122.487,123.672,664039.73101201,0
+ALLE.US,D,20200224,000000,120.481,123.001,120.224,122.102,703926.1249323,0
+ALLE.US,D,20200225,000000,122.557,122.804,119.079,119.276,813954.31044513,0
+ALLE.US,D,20200226,000000,119.859,120.984,117.596,118.94,841996.04665707,0
+ALLE.US,D,20200227,000000,117.043,119.543,113.595,113.664,1254744.2081968,0
+ALLE.US,D,20200228,000000,110.483,112.251,107.687,110.602,1295977.8281819,0
+ALLE.US,D,20200302,000000,110.957,116.243,110.345,116.243,948914.78177849,0
+ALLE.US,D,20200303,000000,116.144,119.74,113.714,114.791,882589.96200431,0
+ALLE.US,D,20200304,000000,117.013,119.72,116.045,119.602,803287.84292413,0
+ALLE.US,D,20200305,000000,117.596,119.947,116.816,117.983,999624.53280658,0
+ALLE.US,D,20200306,000000,114.82,115.699,111.125,115.235,1008649.226716,0
+ALLE.US,D,20200309,000000,107.993,115.433,98.2177,110.612,1171659.5317884,0
+ALLE.US,D,20200310,000000,113.052,114.138,106.423,113.871,1328384.1314797,0
+ALLE.US,D,20200311,000000,111.511,112.182,109.19,110.394,1297871.6373233,0
+ALLE.US,D,20200312,000000,104.249,107.796,99.1611,99.4383,1662216.8308564,0
+ALLE.US,D,20200313,000000,105.04,108.349,100.297,107.539,1124227.2548382,0
+ALLE.US,D,20200316,000000,95.9977,100.731,91.2882,94.251,1078202.9354057,0
+ALLE.US,D,20200317,000000,96.0343,102.668,93.6236,98.9636,1337636.5683377,0
+ALLE.US,D,20200318,000000,91.9352,97.8403,79.6667,93.2561,1603979.4162344,0
+ALLE.US,D,20200319,000000,92.3313,95.9582,89.659,90.8268,1327913.4627192,0
+ALLE.US,D,20200320,000000,92.8787,93.0457,78.7204,79.9059,1246826.851113,0
+ALLE.US,D,20200323,000000,79.3576,80.6409,74.6292,75.8168,1308826.5792459,0
+ALLE.US,D,20200324,000000,77.9299,84.0306,77.2157,81.9144,983012.45604111,0
+ALLE.US,D,20200325,000000,81.7584,88.9062,79.7131,86.2831,861185.16140967,0
+ALLE.US,D,20200326,000000,86.215,93.9814,86.215,93.3539,772776.36095861,0
+ALLE.US,D,20200327,000000,92.3226,92.9874,87.354,88.3746,792313.66937483,0
+ALLE.US,D,20200330,000000,88.9743,92.3502,87.7769,91.6467,880924.90800241,0
+ALLE.US,D,20200331,000000,90.4493,92.2435,87.9528,88.7609,1184680.3553023,0
+ALLE.US,D,20200401,000000,85.4138,85.4138,79.9641,81.5963,1099993.3807266,0
+ALLE.US,D,20200402,000000,81.1803,83.919,79.6954,81.4293,1098117.7910211,0
+ALLE.US,D,20200403,000000,81.0431,82.8303,79.2904,81.0628,861176.05169172,0
+ALLE.US,D,20200406,000000,84.2954,91.7614,83.997,91.1449,874225.21655039,0
+ALLE.US,D,20200407,000000,94.5879,95.3398,88.3558,89.4664,1103600.8290323,0
+ALLE.US,D,20200408,000000,88.4625,92.9775,87.6633,91.298,887548.68513824,0
+ALLE.US,D,20200409,000000,91.3642,94.3469,90.8268,91.9846,846633.90528121,0
+ALLE.US,D,20200413,000000,91.5213,93.1307,89.0317,92.3798,846501.30827558,0
+ALLE.US,D,20200414,000000,94.2895,95.6005,93.4489,94.4525,637673.1707108,0
+ALLE.US,D,20200415,000000,92.9677,93.4399,89.7558,91.1152,646439.75594512,0
+ALLE.US,D,20200416,000000,91.0263,92.0893,88.8864,90.6518,782578.41746585,0
+ALLE.US,D,20200417,000000,92.9578,94.7696,91.5588,94.1739,795667.05776893,0
+ALLE.US,D,20200420,000000,92.2534,92.8985,90.0146,90.6222,592480.87218383,0
+ALLE.US,D,20200421,000000,88.9654,89.6688,87.0636,87.5457,625396.30749556,0
+ALLE.US,D,20200422,000000,89.0602,89.8576,87.8738,89.6768,725674.05823615,0
+ALLE.US,D,20200423,000000,91.2318,94.8093,88.8578,91.7614,1359213.4413824,0
+ALLE.US,D,20200424,000000,91.4037,93.3589,90.064,93.1495,716839.65621269,0
+ALLE.US,D,20200427,000000,94.1147,96.0441,93.9615,95.561,744081.76162737,0
+ALLE.US,D,20200428,000000,97.4411,99.3787,97.0766,98.02,585065.56177779,0
+ALLE.US,D,20200429,000000,100.634,100.881,98.0694,98.7264,839915.9943933,0
+ALLE.US,D,20200430,000000,97.286,97.9806,95.1124,96.9877,1259802.1260373,0
+ALLE.US,D,20200501,000000,95.4178,96.382,93.3539,94.0268,731778.58144921,0
+ALLE.US,D,20200504,000000,92.9677,92.9677,91.056,91.4037,691065.22757781,0
+ALLE.US,D,20200505,000000,92.1842,94.4427,91.5291,93.3155,779581.32026242,0
+ALLE.US,D,20200506,000000,94.0949,96.0827,93.3737,94.5207,869725.01588628,0
+ALLE.US,D,20200507,000000,95.6302,97.618,95.6302,96.6013,942127.02971969,0
+ALLE.US,D,20200508,000000,98.3214,100.13,97.9193,98.6474,424949.11043882,0
+ALLE.US,D,20200511,000000,97.9903,99.0524,96.4808,98.0794,549916.22118814,0
+ALLE.US,D,20200512,000000,98.5684,99.9025,96.141,96.1894,558465.1853827,0
+ALLE.US,D,20200513,000000,95.2054,96.3178,89.4761,90.3427,942103.74932938,0
+ALLE.US,D,20200514,000000,89.0899,90.304,86.6506,90.2566,1495709.4062847,0
+ALLE.US,D,20200515,000000,89.4941,91.1349,88.7807,89.6491,794219.62480679,0
+ALLE.US,D,20200518,000000,92.8115,94.251,92.36,92.4836,753492.10026304,0
+ALLE.US,D,20200519,000000,92.1842,94.007,90.7774,90.9127,739061.29484961,0
+ALLE.US,D,20200520,000000,92.37,94.3746,92.0044,93.8943,844639.88924246,0
+ALLE.US,D,20200521,000000,90.6421,92.1378,90.2092,90.6716,1008490.3127474,0
+ALLE.US,D,20200522,000000,91.0263,91.2506,89.6304,90.9522,515912.68067759,0
+ALLE.US,D,20200526,000000,93.5268,95.0601,92.9478,94.1838,773498.05305791,0
+ALLE.US,D,20200527,000000,96.0738,96.8622,94.2214,95.5236,884947.35456992,0
+ALLE.US,D,20200528,000000,97.0854,97.9903,94.907,96.3732,669111.81952479,0
+ALLE.US,D,20200529,000000,95.3209,96.6379,94.3843,96.1697,950892.60276312,0
+ALLE.US,D,20200601,000000,96.8326,98.3905,95.9088,97.0953,498035.36530887,0
+ALLE.US,D,20200602,000000,97.772,98.3708,95.8416,96.4709,688651.15232278,0
+ALLE.US,D,20200603,000000,97.3255,101.65,97.0469,101.315,741049.23774307,0
+ALLE.US,D,20200604,000000,100.15,102.481,99.5563,102.332,803310.11112354,0
+ALLE.US,D,20200605,000000,105.959,113.329,105.425,111.274,1591833.125643,0
+ALLE.US,D,20200608,000000,110.868,112.568,110.266,111.461,733902.15792092,0
+ALLE.US,D,20200609,000000,109.544,109.604,107.826,108.31,634602.18357294,0
+ALLE.US,D,20200610,000000,107.934,108.438,104.901,105.158,687503.32786189,0
+ALLE.US,D,20200611,000000,101.522,101.75,97.7819,97.9618,761311.27483124,0
+ALLE.US,D,20200612,000000,101.177,101.186,95.8504,98.7758,758851.65098649,0
+ALLE.US,D,20200615,000000,95.9296,99.8925,95.2814,99.3291,558831.5984822,0
+ALLE.US,D,20200616,000000,103.242,103.359,98.7462,101.138,488468.13708639,0
+ALLE.US,D,20200617,000000,102.134,102.599,100.297,100.861,497359.22179928,0
+ALLE.US,D,20200618,000000,100.14,101.849,98.8549,99.6554,582208.14691618,0
+ALLE.US,D,20200619,000000,101.582,101.582,98.6079,99.4184,996102.10853508,0
+ALLE.US,D,20200622,000000,98.9043,99.5266,97.1634,99.3787,733521.57414906,0
+ALLE.US,D,20200623,000000,100.841,101.502,99.1019,99.3391,482356.52853717,0
+ALLE.US,D,20200624,000000,98.3017,98.6672,94.5464,94.663,578958.00199211,0
+ALLE.US,D,20200625,000000,93.9369,95.068,92.0025,94.826,740156.4853846,0
+ALLE.US,D,20200626,000000,94.5365,95.3298,93.2196,93.9082,865576.04545845,0
+ALLE.US,D,20200629,000000,94.9524,96.5796,93.8588,96.5599,532491.35514393,0
+ALLE.US,D,20200630,000000,96.1715,99.4184,96.1715,98.9043,833332.70489277,0
+ALLE.US,D,20200701,000000,98.9636,100.021,97.7523,98.5881,831393.34716168,0
+ALLE.US,D,20200702,000000,100.06,101.206,98.9833,99.0722,468133.22225467,0
+ALLE.US,D,20200706,000000,101.008,101.632,100.06,100.604,411071.97343817,0
+ALLE.US,D,20200707,000000,99.7939,100.417,98.6968,98.7363,532021.6985744,0
+ALLE.US,D,20200708,000000,99.5662,100.13,98.43,99.171,723390.55560497,0
+ALLE.US,D,20200709,000000,99.23,99.8427,96.8226,97.286,489590.65677522,0
+ALLE.US,D,20200710,000000,97.0271,98.4399,96.2881,98.2177,451196.23221588,0
+ALLE.US,D,20200713,000000,98.7066,100.198,98.2078,98.4498,516644.49468573,0
+ALLE.US,D,20200714,000000,98.2562,100.988,97.8699,100.851,567306.67274233,0
+ALLE.US,D,20200715,000000,102.521,104.289,102.124,103.35,747044.44434079,0
+ALLE.US,D,20200716,000000,103.271,104.417,102.708,103.923,605769.92628167,0
+ALLE.US,D,20200717,000000,104.042,104.042,101.512,103.399,775458.66679753,0
+ALLE.US,D,20200720,000000,103.528,105,103.202,104.042,656740.82255748,0
+ALLE.US,D,20200721,000000,105.552,106.61,104.911,106.265,800186.4900598,0
+ALLE.US,D,20200722,000000,105.819,108.754,105.819,107.993,1154445.2014477,0
+ALLE.US,D,20200723,000000,105.178,106.433,99.0327,99.2398,1676812.6233837,0
+ALLE.US,D,20200724,000000,99.4283,99.9413,97.1447,97.7425,902980.54733457,0
+ALLE.US,D,20200727,000000,98.3806,98.766,97.3452,98.109,756976.06128101,0
+ALLE.US,D,20200728,000000,97.529,97.8995,95.2814,95.3199,680019.18847584,0
+ALLE.US,D,20200729,000000,95.4751,96.4116,94.6383,95.0394,589978.73632201,0
+ALLE.US,D,20200730,000000,93.8203,94.7104,92.3393,94.419,745952.29037846,0
+ALLE.US,D,20200731,000000,94.6136,96.2881,93.4132,96.2388,926532.20479124,0
+ALLE.US,D,20200803,000000,96.883,97.6377,95.7991,97.207,727025.33306444,0
+ALLE.US,D,20200804,000000,96.3732,96.8128,95.0967,96.1914,724266.10071844,0
+ALLE.US,D,20200805,000000,96.705,97.7523,96.4511,97.1971,773284.48078168,0
+ALLE.US,D,20200806,000000,96.5599,97.4312,95.0394,95.9887,837670.95501565,0
+ALLE.US,D,20200807,000000,96.3732,96.872,95.4365,96.872,716164.524894,0
+ALLE.US,D,20200810,000000,97.2268,99.0722,96.9412,99.003,464703.91954437,0
+ALLE.US,D,20200811,000000,99.9025,102.778,99.3192,100.781,784847.74942467,0
+ALLE.US,D,20200812,000000,101.394,101.602,100.178,100.791,420609.84812505,0
+ALLE.US,D,20200813,000000,100.574,101.285,99.0426,99.3689,469005.73079549,0
+ALLE.US,D,20200814,000000,99.1117,99.5266,97.8106,98.266,507297.92407567,0
+ALLE.US,D,20200817,000000,98.1683,99.5364,97.7226,98.9438,659921.12631065,0
+ALLE.US,D,20200818,000000,99.0821,99.4968,97.1774,97.3452,991062.41013055,0
+ALLE.US,D,20200819,000000,97.4995,98.0103,96.2783,97.4411,584816.56282068,0
+ALLE.US,D,20200820,000000,96.4314,96.9313,95.6352,96.1222,388880.70052775,0
+ALLE.US,D,20200821,000000,96.1321,97.3255,96.0353,97.0271,604337.67618277,0
+ALLE.US,D,20200824,000000,97.207,99.6554,97.1774,99.5662,539752.81253581,0
+ALLE.US,D,20200825,000000,99.9812,100.297,97.4895,98.766,552605.61236324,0
+ALLE.US,D,20200826,000000,98.7462,99.7142,98.1287,99.1413,487092.56967692,0
+ALLE.US,D,20200827,000000,99.5464,100.544,99.2101,99.9025,611316.7323184,0
+ALLE.US,D,20200828,000000,99.9911,101.473,98.8549,100.634,643666.35292675,0
+ALLE.US,D,20200831,000000,100.425,100.998,99.9224,100.05,895902.29649245,0
+ALLE.US,D,20200901,000000,99.6355,99.6753,97.3631,98.7857,613594.16180428,0
+ALLE.US,D,20200902,000000,99.0327,102.007,98.6968,101.404,656343.03154061,0
+ALLE.US,D,20200903,000000,101.532,101.927,96.6192,97.1774,611005.98971744,0
+ALLE.US,D,20200904,000000,98.1386,98.7363,95.6963,96.4413,602734.36582471,0
+ALLE.US,D,20200908,000000,95.7457,95.9987,94.2263,94.826,801552.94775133,0
+ALLE.US,D,20200909,000000,95.7359,96.8029,95.3388,95.4929,604267.83501187,0
+ALLE.US,D,20200910,000000,95.7942,96.1321,93.4913,93.8686,555929.64722174,0
+ALLE.US,D,20200911,000000,94.2461,95.6776,94.1394,94.7963,670910.4827232,0
+ALLE.US,D,20200914,000000,95.9493,96.2299,94.7015,95.9296,610290.37076344,0
+ALLE.US,D,20200915,000000,96.8226,98.2078,96.2309,97.9706,705015.242322,0
+ALLE.US,D,20200916,000000,98.5189,102.086,98.2078,100.791,911988.03399896,0
+ALLE.US,D,20200917,000000,99.477,102.342,98.8943,100.93,1281459.9743527,0
+ALLE.US,D,20200918,000000,100.998,102.579,99.8028,100.238,1509029.8382998,0
+ALLE.US,D,20200921,000000,98.4498,98.5091,92.9192,94.911,1014575.6043337,0
+ALLE.US,D,20200922,000000,94.8023,95.9987,93.4833,95.3466,871266.5826005,0
+ALLE.US,D,20200923,000000,96.0935,96.2941,92.2899,92.5803,805252.50542729,0
+ALLE.US,D,20200924,000000,92.2208,93.7936,91.2605,92.8323,737652.32514101,0
+ALLE.US,D,20200925,000000,92.4914,95.2015,91.8612,94.3953,656491.82360035,0
+ALLE.US,D,20200928,000000,96.0451,97.772,95.5748,96.3088,633062.64124049,0
+ALLE.US,D,20200929,000000,96.1232,97.5489,95.6904,96.2694,500117.44195441,0
+ALLE.US,D,20200930,000000,97.0173,98.7363,95.0364,96.0154,1486284.8969766,0
+ALLE.US,D,20201001,000000,97.0173,98.6968,95.2982,95.6193,898706.0652373,0
+ALLE.US,D,20201002,000000,93.7057,96.7732,93.5021,95.9296,1716246.5679795,0
+ALLE.US,D,20201005,000000,96.9699,98.2562,96.628,97.8502,1000176.1768376,0
+ALLE.US,D,20201006,000000,98.0596,99.754,97.4995,97.9094,689762.53791188,0
+ALLE.US,D,20201007,000000,98.7363,99.4085,97.772,98.5881,704672.10961279,0
+ALLE.US,D,20201008,000000,99.6942,100.731,99.0623,100.654,533110.81596409,0
+ALLE.US,D,20201009,000000,101.602,102.293,100.861,100.94,499304.65267565,0
+ALLE.US,D,20201012,000000,101.612,104.921,101.612,104.605,587333.88154573,0
+ALLE.US,D,20201013,000000,103.597,104.052,101.72,101.967,721411.72242948,0
+ALLE.US,D,20201014,000000,101.927,102.935,100.871,101.423,487349.66616111,0
+ALLE.US,D,20201015,000000,99.9413,101.769,99.9313,101.75,367920.25173056,0
+ALLE.US,D,20201016,000000,102.154,103.172,101.859,101.917,398103.78385013,0
+ALLE.US,D,20201019,000000,102.076,102.748,100.712,100.881,586665.83556321,0
+ALLE.US,D,20201020,000000,102.007,104.446,101.622,102.224,594163.13343073,0
+ALLE.US,D,20201021,000000,102.086,103.972,100.15,100.851,1190176.5517949,0
+ALLE.US,D,20201022,000000,101.927,102.411,96.9116,98.9833,1583211.2837048,0
+ALLE.US,D,20201023,000000,100.14,100.958,98.7561,99.8726,787579.65261685,0
+ALLE.US,D,20201026,000000,98.6375,99.1413,96.9797,97.8897,736965.04753172,0
+ALLE.US,D,20201027,000000,97.8897,98.02,96.1034,96.3553,704234.8431515,0
+ALLE.US,D,20201028,000000,94.1433,96.0698,93.269,93.5417,1024010.2355505,0
+ALLE.US,D,20201029,000000,92.9785,95.979,92.8698,95.2409,799937.49110268,0
+ALLE.US,D,20201030,000000,94.2698,95.6856,92.9982,95.6193,939654.24739346,0
+ALLE.US,D,20201102,000000,96.9699,98.8055,96.6853,98.5388,929125.4378325,0
+ALLE.US,D,20201103,000000,99.8028,101.592,99.2002,101.028,747949.34298985,0
+ALLE.US,D,20201104,000000,101.216,101.839,98.276,98.5782,838557.63422883,0
+ALLE.US,D,20201105,000000,99.8526,101.65,99.8526,101.078,763291.12019763,0
+ALLE.US,D,20201106,000000,100.949,101.68,99.467,99.8228,772282.4118079,0
+ALLE.US,D,20201109,000000,103.152,111.392,102.362,108.596,1178686.1608954,0
+ALLE.US,D,20201110,000000,109.287,113.16,108.083,111.777,1000270.3105897,0
+ALLE.US,D,20201111,000000,114.869,114.869,108.142,109.07,1010173.5861852,0
+ALLE.US,D,20201112,000000,108.349,108.349,105.178,106.927,933253.1522518,0
+ALLE.US,D,20201113,000000,107.756,111.56,107.756,110.67,630037.20269235,0
+ALLE.US,D,20201116,000000,113.052,114.909,112.182,114.791,565255.97401415,0
+ALLE.US,D,20201117,000000,113.457,113.704,111.007,112.074,837813.67393011,0
+ALLE.US,D,20201118,000000,112.488,113.022,111.164,111.214,712780.77077342,0
+ALLE.US,D,20201119,000000,110.572,111.304,108.596,110.79,601660.43129826,0
+ALLE.US,D,20201120,000000,110.621,111.323,108.676,109.693,504824.12955855,0
+ALLE.US,D,20201123,000000,110.493,111.421,109.407,110.82,803641.09754216,0
+ALLE.US,D,20201124,000000,112.538,114.268,111.491,113.378,688546.89666187,0
+ALLE.US,D,20201125,000000,113.289,113.289,110.433,111.837,563832.8336332,0
+ALLE.US,D,20201127,000000,112.222,113.566,110.77,110.937,336321.67675712,0
+ALLE.US,D,20201130,000000,110.473,110.81,109.307,110.7,985659.33519915,0
+ALLE.US,D,20201201,000000,112.498,113.141,111.401,111.629,756624.83104473,0
+ALLE.US,D,20201202,000000,111.037,112.578,109.247,110.216,570605.40282877,0
+ALLE.US,D,20201203,000000,110.651,111.975,110.186,110.443,592945.46779895,0
+ALLE.US,D,20201204,000000,110.947,112.637,110.543,111.194,865670.17921053,0
+ALLE.US,D,20201207,000000,111.372,111.372,108.566,108.923,673869.11667308,0
+ALLE.US,D,20201208,000000,108.29,110.246,106.857,109.811,714206.94772701,0
+ALLE.US,D,20201209,000000,110.543,111.975,107.894,108.112,1189007.4713255,0
+ALLE.US,D,20201210,000000,107.282,109.228,105.789,107.41,694515.78629664,0
+ALLE.US,D,20201211,000000,106.551,107.252,105.682,106.373,534330.50597764,0
+ALLE.US,D,20201214,000000,106.936,107.697,105.642,106.482,847275.63430078,0
+ALLE.US,D,20201215,000000,107.075,109.604,106.729,108.754,577791.95809533,0
+ALLE.US,D,20201216,000000,108.783,109.209,107.826,108.26,693007.62188155,0
+ALLE.US,D,20201217,000000,109.09,109.911,108.152,109.841,1266345.9400934,0
+ALLE.US,D,20201218,000000,110.621,111.353,109.604,110.74,1387927.2723403,0
+ALLE.US,D,20201221,000000,108.803,110.621,107.904,109.811,611097.08689687,0
+ALLE.US,D,20201222,000000,109.624,110.947,109.13,109.427,492956.1914599,0
+ALLE.US,D,20201223,000000,109.801,110.443,108.754,109.781,580182.75296007,0
+ALLE.US,D,20201224,000000,110.058,110.226,109.19,110.048,142570.12238887,0
+ALLE.US,D,20201228,000000,110.493,112.4,110.493,111.501,440166.38816804,0
+ALLE.US,D,20201229,000000,112.143,112.143,109.712,110.543,332810.38658533,0
+ALLE.US,D,20201230,000000,110.473,112.202,110.443,111.905,400918.68669468,0
+ALLE.US,D,20201231,000000,112.162,113.566,111.027,113.309,386065.7976832,0
+ALLE.US,D,20210104,000000,113.349,113.714,110.7,111.461,791660.80625555,0
+ALLE.US,D,20210105,000000,111.135,112.825,110.79,111.668,705039.53490318,0
+ALLE.US,D,20210106,000000,112.755,117.112,112.755,114.218,968367.06616057,0
+ALLE.US,D,20210107,000000,115.334,117.813,114.692,117.212,862315.77862554,0
+ALLE.US,D,20210108,000000,117.162,118.13,114.969,116.806,544448.36604026,0
+ALLE.US,D,20210111,000000,115.383,117.793,115.285,117.142,522908.94405823,0
+ALLE.US,D,20210112,000000,117.082,118.1,116.125,116.707,703031.34819207,0
+ALLE.US,D,20210113,000000,116.282,116.855,113.881,113.921,447381.28477932,0
+ALLE.US,D,20210114,000000,114.258,114.572,112.647,113.21,571725.89813583,0
+ALLE.US,D,20210115,000000,112.251,112.488,110.078,111.392,517949.20873342,0
+ALLE.US,D,20210119,000000,111.895,113.358,111.58,111.678,388022.36265928,0
+ALLE.US,D,20210120,000000,112.004,112.014,110.177,111.174,737774.80023781,0
+ALLE.US,D,20210121,000000,111.154,112.943,110.74,111.995,953318.82430875,0
+ALLE.US,D,20210122,000000,111.234,111.441,109.307,110.612,597811.06937168,0
+ALLE.US,D,20210125,000000,109.821,109.939,108.181,109.13,632479.6192921,0
+ALLE.US,D,20210126,000000,109.791,110.543,107.599,108.319,566700.37040365,0
+ALLE.US,D,20210127,000000,107.035,110.68,105.316,109.19,878651.52728006,0
+ALLE.US,D,20210128,000000,110.177,111.807,107.193,107.559,1216792.1110533,0
+ALLE.US,D,20210129,000000,106.303,106.482,103.795,104.179,793490.84737131,0
+ALLE.US,D,20210201,000000,105.237,107.855,105.237,107.4,581139.27334414,0
+ALLE.US,D,20210202,000000,107.855,109.16,106.956,107.964,666022.61295105,0
+ALLE.US,D,20210203,000000,107.549,108.923,107.104,108.487,436919.27981662,0
+ALLE.US,D,20210204,000000,108.616,110.305,108.092,108.913,439969.01094593,0
+ALLE.US,D,20210205,000000,109.387,111.451,109.387,110.78,1433594.2883912,0
+ALLE.US,D,20210208,000000,111.827,114.098,110.72,113.941,700625.3704641,0
+ALLE.US,D,20210209,000000,113.477,114.228,112.972,113.634,459608.5506413,0
+ALLE.US,D,20210210,000000,114.563,115.443,112.904,114.791,460304.93796853,0
+ALLE.US,D,20210211,000000,115.008,116.342,114.682,115.966,536417.6435776,0
+ALLE.US,D,20210212,000000,115.314,117.419,114.258,115.136,686904.11085938,0
+ALLE.US,D,20210216,000000,113.851,114.652,106.69,106.917,1372642.1778221,0
+ALLE.US,D,20210217,000000,106.018,107.332,105.395,106.413,861451.36761179,0
+ALLE.US,D,20210218,000000,105.999,107.282,105.218,105.455,733045.84443423,0
+ALLE.US,D,20210219,000000,105.504,106.433,104.733,106.176,938840.44592383,0
+ALLE.US,D,20210222,000000,105.562,106.373,103.706,106.116,637331.05019247,0
+ALLE.US,D,20210223,000000,106.146,106.729,104.022,105.919,509680.62141334,0
+ALLE.US,D,20210224,000000,105.761,107.885,105.158,106.443,585245.7317549,0
+ALLE.US,D,20210225,000000,105.989,107.075,104.229,104.743,589862.33437051,0
+ALLE.US,D,20210226,000000,104.753,106.65,104.091,105.909,1323576.2247872,0
+ALLE.US,D,20210301,000000,106.857,110.068,105.148,108.754,953382.59233436,0
+ALLE.US,D,20210302,000000,109.427,111.037,108.073,109.811,784117.9597983,0
+ALLE.US,D,20210303,000000,109.18,110.572,108.527,109.19,919059.1995049,0
+ALLE.US,D,20210304,000000,108.626,108.676,104.901,107.48,1131361.1761788,0
+ALLE.US,D,20210305,000000,108.676,110.858,107.756,110.315,1112172.0614262,0
+ALLE.US,D,20210308,000000,111.274,116.381,110.493,113.407,1267352.0578307,0
+ALLE.US,D,20210309,000000,113.2,114.05,111.174,111.421,741470.30915023,0
+ALLE.US,D,20210310,000000,111.353,113.387,110.917,112.894,653999.80964736,0
+ALLE.US,D,20210311,000000,113.259,113.477,111.639,111.965,542014.04696756,0
+ALLE.US,D,20210312,000000,113.22,114.208,112.548,114.198,449556.48298605,0
+ALLE.US,D,20210315,000000,113.437,115.038,113.349,115.008,1412454.6818078,0
+ALLE.US,D,20210316,000000,116.115,119.859,115.749,118.485,880469.42210524,0
+ALLE.US,D,20210317,000000,118.347,120.66,118.19,119.681,1136128.5952359,0
+ALLE.US,D,20210318,000000,119.049,120.52,118.683,119.128,694636.23701168,0
+ALLE.US,D,20210319,000000,118.891,118.891,116.915,117.102,1049392.9463139,0
+ALLE.US,D,20210322,000000,116.589,118.11,115.462,117.626,736691.75599341,0
+ALLE.US,D,20210323,000000,116.589,118.229,116.233,116.5,626963.17898186,0
+ALLE.US,D,20210324,000000,117.606,120.413,117.033,118.802,1303363.7850523,0
+ALLE.US,D,20210325,000000,119.187,120.777,117.696,120.58,735676.52853815,0
+ALLE.US,D,20210326,000000,121.647,123.841,120.847,123.781,482411.18684482,0
+ALLE.US,D,20210329,000000,123.771,125.401,122.754,123.327,832255.73379367,0
+ALLE.US,D,20210330,000000,122.881,123.347,121.528,122.349,592181.26368257,0
+ALLE.US,D,20210331,000000,121.835,123.682,121.183,122.674,607109.05481937,0
+ALLE.US,D,20210401,000000,122.901,124.996,121.706,124.759,753449.58824597,0
+ALLE.US,D,20210405,000000,125.925,127.021,125.441,126.992,646541.98722425,0
+ALLE.US,D,20210406,000000,130.499,131.28,127.93,128.415,1551734.1716373,0
+ALLE.US,D,20210407,000000,127.673,128.839,126.656,128.276,547569.96272224,0
+ALLE.US,D,20210408,000000,128.148,128.444,126.508,127.772,557460.07983626,0
+ALLE.US,D,20210409,000000,128.682,129.67,127.615,128.602,571874.69019556,0
+ALLE.US,D,20210412,000000,129.066,129.333,127.812,128.523,489505.63274108,0
+ALLE.US,D,20210413,000000,127.605,127.743,125.915,126.309,502636.78506123,0
+ALLE.US,D,20210414,000000,126.339,128.138,126.281,127.19,318364.39830866,0
+ALLE.US,D,20210415,000000,127.061,127.782,126.449,127.466,572809.95457111,0
+ALLE.US,D,20210416,000000,128.909,130.015,128.464,129.897,651391.39374287,0
+ALLE.US,D,20210419,000000,130.104,130.252,128.809,129.244,499979.78399437,0
+ALLE.US,D,20210420,000000,129.59,130.184,128.464,129.353,691770.724623,0
+ALLE.US,D,20210421,000000,129.58,131.664,129.462,129.975,717402.43434342,0
+ALLE.US,D,20210422,000000,131.497,136.456,131.497,132.317,1146161.4312644,0
+ALLE.US,D,20210423,000000,131.616,135.577,131.141,135.102,960629.87905387,0
+ALLE.US,D,20210426,000000,135.992,136.931,132.475,133.058,955201.49935041,0
+ALLE.US,D,20210427,000000,133.098,135.379,131.833,134.431,836671.92261452,0
+ALLE.US,D,20210428,000000,134.598,134.598,132.801,133.295,531477.13987955,0
+ALLE.US,D,20210429,000000,134.056,134.985,133.532,134.007,860422.98167506,0
+ALLE.US,D,20210430,000000,133.088,133.325,130.796,131.22,914656.16916553,0
+ALLE.US,D,20210503,000000,132.633,133.917,132.001,132.89,1009103.7004223,0
+ALLE.US,D,20210504,000000,132.465,134.551,132.435,134.194,939622.86947609,0
+ALLE.US,D,20210505,000000,134.501,134.501,132.248,133.048,650216.24012815,0
+ALLE.US,D,20210506,000000,133.443,137.01,133.108,136.881,818257.13388711,0
+ALLE.US,D,20210507,000000,136.832,138.857,136.625,137.949,690994.37421603,0
+ALLE.US,D,20210510,000000,138.62,141.367,138.62,139.203,893659.28149658,0
+ALLE.US,D,20210511,000000,138.333,138.69,135.804,136.466,619595.4415473,0
+ALLE.US,D,20210512,000000,136.279,136.378,131.754,132.218,815290.40241017,0
+ALLE.US,D,20210513,000000,132.624,136.713,132.416,135.942,676026.09544393,0
+ALLE.US,D,20210514,000000,136.318,138.126,136.229,136.961,512555.24351997,0
+ALLE.US,D,20210517,000000,136.259,136.99,135.369,135.676,369580.24477805,0
+ALLE.US,D,20210518,000000,135.725,136.131,133.897,133.977,518643.57167889,0
+ALLE.US,D,20210519,000000,132.357,134.748,132.218,134.441,562373.25438047,0
+ALLE.US,D,20210520,000000,134.995,135.429,133.977,134.411,438074.18961368,0
+ALLE.US,D,20210521,000000,134.995,136.219,133.75,134.294,483218.91516916,0
+ALLE.US,D,20210524,000000,134.758,135.646,134.114,135.479,675893.49843831,0
+ALLE.US,D,20210525,000000,135.548,136.852,135.005,135.972,655468.49861803,0
+ALLE.US,D,20210526,000000,135.715,136.654,135.389,135.804,420438.78786588,0
+ALLE.US,D,20210527,000000,136.644,137.228,135.745,136.901,832780.04867087,0
+ALLE.US,D,20210528,000000,136.871,137.929,136.832,137.188,461511.46950061,0
+ALLE.US,D,20210601,000000,138.343,139.499,135.923,136.091,645080.38358976,0
+ALLE.US,D,20210602,000000,136.249,136.249,134.588,135.093,708620.66624587,0
+ALLE.US,D,20210603,000000,134.244,135.242,133.769,134.708,735647.17500256,0
+ALLE.US,D,20210604,000000,135.686,136.141,134.925,135.577,442810.23075342,0
+ALLE.US,D,20210607,000000,135.923,135.923,134.471,134.758,397912.4797733,0
+ALLE.US,D,20210608,000000,134.925,136.378,134.086,135.735,588616.32739401,0
+ALLE.US,D,20210609,000000,135.617,136.081,134.817,134.845,583814.49384689,0
+ALLE.US,D,20210610,000000,135.577,136.358,134.224,135.409,810936.96942405,0
+ALLE.US,D,20210611,000000,135.942,136.348,134.658,135.449,616058.84660345,0
+ALLE.US,D,20210614,000000,135.469,135.469,133.848,135.064,624448.89682944,0
+ALLE.US,D,20210615,000000,135.172,135.854,134.095,135.607,740336.65536171,0
+ALLE.US,D,20210616,000000,135.824,136.446,134.915,136.219,897035.95028098,0
+ALLE.US,D,20210617,000000,135.913,136.298,132.04,133.71,676658.71474557,0
+ALLE.US,D,20210618,000000,131.863,132.841,130.993,131.833,904579.80892911,0
+ALLE.US,D,20210621,000000,133.196,135.192,133.127,134.885,1038987.6240406,0
+ALLE.US,D,20210622,000000,135.271,136.151,134.174,135.785,602179.68522104,0
+ALLE.US,D,20210623,000000,136.131,136.338,134.817,135.261,929886.60537623,0
+ALLE.US,D,20210624,000000,136.348,136.348,134.371,135.814,634787.41450446,0
+ALLE.US,D,20210625,000000,136.338,137.296,135.311,135.942,801899.11703319,0
+ALLE.US,D,20210628,000000,136.398,136.852,135.202,136.417,409872.52724228,0
+ALLE.US,D,20210629,000000,137.148,138.036,136.189,136.279,403652.61426861,0
+ALLE.US,D,20210630,000000,135.725,136.664,135.725,136.388,520693.25821619,0
+ALLE.US,D,20210701,000000,137.257,137.979,136.861,137.286,439304.00153605,0
+ALLE.US,D,20210702,000000,137.218,137.799,136.427,137.118,370116.70594584,0
+ALLE.US,D,20210706,000000,136.526,137.602,133.829,135.666,387838.14391866,0
+ALLE.US,D,20210707,000000,134.895,137.198,134.895,137.098,527564.00992738,0
+ALLE.US,D,20210708,000000,135.33,135.755,133.937,134.648,450397.6136095,0
+ALLE.US,D,20210709,000000,136.575,137.138,135.202,135.379,871592.50806471,0
+ALLE.US,D,20210712,000000,135.073,135.715,134.421,135.232,517729.5633119,0
+ALLE.US,D,20210713,000000,134.748,135.064,131.21,131.23,796881.68682807,0
+ALLE.US,D,20210714,000000,131.724,133.71,131.22,133.038,774642.84094615,0
+ALLE.US,D,20210715,000000,132.277,134.648,132.208,134.461,1111655.8440761,0
+ALLE.US,D,20210716,000000,135.301,136.002,135.024,135.607,1106313.5005977,0
+ALLE.US,D,20210719,000000,133.157,134.076,131.893,133.068,1034441.8747867,0
+ALLE.US,D,20210720,000000,133.809,139.272,133.621,138.403,1093325.0671919,0
+ALLE.US,D,20210721,000000,137.572,138.393,135.064,137.543,1238334.5696079,0
+ALLE.US,D,20210722,000000,136.476,137.069,131.911,133.127,1287565.5097565,0
+ALLE.US,D,20210723,000000,134.985,136.723,134.234,136.269,725346.10839019,0
+ALLE.US,D,20210726,000000,136.111,137.208,135.064,135.162,1473119.3301664,0
+ALLE.US,D,20210727,000000,134.076,135.725,132.416,133.848,691367.87265172,0
+ALLE.US,D,20210728,000000,133.957,134.628,132.712,132.761,717916.6273118,0
+ALLE.US,D,20210729,000000,133.779,134.945,132.485,132.673,589156.83732532,0
+ALLE.US,D,20210730,000000,132.465,134.214,132.465,133.75,584028.06612313,0
+ALLE.US,D,20210802,000000,134.194,135.676,132.871,133.038,763412.58310354,0
+ALLE.US,D,20210803,000000,133.631,135.015,132.455,134.925,433646.86669313,0
+ALLE.US,D,20210804,000000,133.877,134.895,132.614,132.643,576028.72157781,0
+ALLE.US,D,20210805,000000,133.463,134.501,132.238,134.441,625506.63630177,0
+ALLE.US,D,20210806,000000,135.35,136.151,134.284,134.668,497753.9762435,0
+ALLE.US,D,20210809,000000,134.076,134.56,132.455,133.512,448984.59513737,0
+ALLE.US,D,20210810,000000,133.364,135.132,133.305,133.631,456960.65929237,0
+ALLE.US,D,20210811,000000,133.799,134.925,133.364,134.313,372025.69795045,0
+ALLE.US,D,20210812,000000,134.481,135.122,133.947,134.244,353412.51981006,0
+ALLE.US,D,20210813,000000,134.036,135.35,133.967,135.122,378230.42806087,0
+ALLE.US,D,20210816,000000,135.202,137.335,134.007,137.049,436207.70962614,0
+ALLE.US,D,20210817,000000,136.466,137.228,135.232,137.168,923109.98741712,0
+ALLE.US,D,20210818,000000,136.763,139.282,136.763,137.039,839507.06927672,0
+ALLE.US,D,20210819,000000,135.617,137.819,135.459,137.296,441036.87232709,0
+ALLE.US,D,20210820,000000,137.385,137.622,135.587,135.686,671517.79725276,0
+ALLE.US,D,20210823,000000,136.427,136.812,135.755,136.179,1106731.5354323,0
+ALLE.US,D,20210824,000000,136.634,137.572,136.161,137.475,557601.78655983,0
+ALLE.US,D,20210825,000000,137.889,138.867,137.089,138.196,403644.51674155,0
+ALLE.US,D,20210826,000000,138.216,138.254,136.565,137.118,602457.02552287,0
+ALLE.US,D,20210827,000000,137.989,139.183,137.989,138.531,362792.49271925,0
+ALLE.US,D,20210830,000000,138.966,140.853,138.226,140.092,672506.70774507,0
+ALLE.US,D,20210831,000000,140.013,141.722,139.914,140.991,1069061.8395448,0
+ALLE.US,D,20210901,000000,141.821,142.256,140.823,141.534,541138.5018541,0
+ALLE.US,D,20210902,000000,142.098,144.775,141.861,144.627,587333.88154573,0
+ALLE.US,D,20210903,000000,144.202,145.585,143.738,145.042,1165853.6048856,0
+ALLE.US,D,20210907,000000,144.696,144.943,139.667,140.162,1528390.0133117,0
+ALLE.US,D,20210908,000000,139.697,141.989,138.323,141.821,862881.59332893,0
+ALLE.US,D,20210909,000000,142.009,142.572,139.875,140.29,1039038.2335846,0
+ALLE.US,D,20210910,000000,144.41,145.239,141.387,141.544,1039993.7417778,0
+ALLE.US,D,20210913,000000,142.66,142.66,138.69,139.292,875414.54083746,0
+ALLE.US,D,20210914,000000,139.529,139.539,136.111,136.644,1144746.3884105,0
+ALLE.US,D,20210915,000000,136.081,139.855,135.982,138.61,1016715.3758595,0
+ALLE.US,D,20210916,000000,138.995,139.687,138.264,138.6,613403.86991835,0
+ALLE.US,D,20210917,000000,138.61,139.362,135.587,135.894,1830289.1025329,0
+ALLE.US,D,20210920,000000,133.582,135.36,133.068,134.738,570053.75879775,0
+ALLE.US,D,20210921,000000,135.399,135.399,132.257,132.831,579786.98632497,0
+ALLE.US,D,20210922,000000,133.858,134.925,133.235,133.867,510780.87290274,0
+ALLE.US,D,20210923,000000,134.56,136.99,134.56,136.071,532882.06082462,0
+ALLE.US,D,20210924,000000,135.765,136.941,134.618,134.817,416775.66906171,0
+ALLE.US,D,20210927,000000,134.491,135.636,134.164,134.381,549086.2246644,0
+ALLE.US,D,20210928,000000,133.512,135.044,131.417,132.12,518748.83953068,0
+ALLE.US,D,20210929,000000,132.534,133.64,132.188,132.741,493988.62616018,0
+ALLE.US,D,20210930,000000,133.582,134.104,129.65,129.758,933412.06622038,0
+ALLE.US,D,20211001,000000,129.937,130.983,126.953,130.044,1050369.7105156,0
+ALLE.US,D,20211004,000000,129.176,130.598,126.824,127.862,1077833.4857335,0
+ALLE.US,D,20211005,000000,127.703,129.777,127.061,127.318,969890.41343891,0
+ALLE.US,D,20211006,000000,125.381,127.199,124.809,126.953,740798.21440418,0
+ALLE.US,D,20211007,000000,128.089,130.371,127.417,129.126,707784.59657683,0
+ALLE.US,D,20211008,000000,128.929,129.69,127.95,129.036,667384.00968816,0
+ALLE.US,D,20211011,000000,128.563,129.56,126.706,126.735,520037.35852425,0
+ALLE.US,D,20211012,000000,127.031,128.207,125.638,126.005,543960.49003484,0
+ALLE.US,D,20211013,000000,126.339,127.663,125.51,126.557,601737.35780534,0
+ALLE.US,D,20211014,000000,127.693,130.164,126.359,129.937,481025.49752653,0
+ALLE.US,D,20211015,000000,131.093,132.021,130.598,131.635,529652.15971819,0
+ALLE.US,D,20211018,000000,130.42,132.663,130.212,132.357,429715.51730505,0
+ALLE.US,D,20211019,000000,133.355,133.355,131.23,132.248,720606.01848691,0
+ALLE.US,D,20211020,000000,132.771,135.112,132.594,134.341,637138.73392478,0
+ALLE.US,D,20211021,000000,127.94,131.774,126.833,129.106,1269616.3288351,0
+ALLE.US,D,20211022,000000,129.69,132.524,129.69,131.063,881664.8195376,0
+ALLE.US,D,20211025,000000,131.083,131.083,128.316,128.701,809259.76913156,0
+ALLE.US,D,20211026,000000,128.79,129.52,127.1,127.12,764446.0299947,0
+ALLE.US,D,20211027,000000,127.239,128.721,124.769,125.046,802915.35667933,0
+ALLE.US,D,20211028,000000,125.758,126.686,125.016,125.598,828864.89433692,0
+ALLE.US,D,20211029,000000,125.115,126.784,124.957,125.945,1267779.2023832,0
+ALLE.US,D,20211101,000000,126.469,128.474,126.102,127.486,690708.93638712,0
+ALLE.US,D,20211102,000000,127.96,129.403,127.743,128.79,746186.10647234,0
+ALLE.US,D,20211103,000000,128.109,129.907,126.616,127.021,1213104.6996679,0
+ALLE.US,D,20211104,000000,127.92,129.54,127.92,128.672,464287.90909162,0
+ALLE.US,D,20211105,000000,129.55,130.232,128.632,128.997,528846.45577563,0
+ALLE.US,D,20211108,000000,130.005,131.013,128.78,129.6,909195.39935383,0
+ALLE.US,D,20211109,000000,129.196,130.726,128.721,130.529,421936.83037216,0
+ALLE.US,D,20211110,000000,129.767,131.547,129.767,130.202,492131.25589057,0
+ALLE.US,D,20211111,000000,130.202,131.043,129.234,129.985,342471.74855987,0
+ALLE.US,D,20211112,000000,130.806,133.216,130.588,132.702,554721.09130791,0
+ALLE.US,D,20211115,000000,133.088,133.186,131.161,131.576,395246.36898851,0
+ALLE.US,D,20211116,000000,131.407,134.046,131.33,133.167,469652.52076948,0
+ALLE.US,D,20211117,000000,132.781,134.244,132.198,133.967,520166.91895722,0
+ALLE.US,D,20211118,000000,134.441,134.511,132.07,132.455,446593.80027264,0
+ALLE.US,D,20211119,000000,132.731,134.154,131.28,131.339,475165.92450708,0
+ALLE.US,D,20211122,000000,131.527,131.873,130.074,130.154,400787.10187993,0
+ALLE.US,D,20211123,000000,129.817,130.489,128.138,129.62,482334.26033776,0
+ALLE.US,D,20211124,000000,128.849,130.292,127.91,129.6,317551.60902992,0
+ALLE.US,D,20211126,000000,127.476,129.196,125.825,127.002,358057.46377037,0
+ALLE.US,D,20211129,000000,128.76,129.403,126.262,126.319,560625.2007262,0
+ALLE.US,D,20211130,000000,125.381,125.381,120.965,121.371,1441735.3396602,0
+ALLE.US,D,20211201,000000,123.198,126.072,120.511,120.53,770529.2971992,0
+ALLE.US,D,20211202,000000,121.251,126.389,121.251,126.072,917259.52411562,0
+ALLE.US,D,20211203,000000,126.616,127.595,125.253,126.853,712527.72305276,0
+ALLE.US,D,20211206,000000,128.236,130.686,126.765,129.186,870746.31648684,0
+ALLE.US,D,20211207,000000,129.887,131.28,128.513,129.323,538047.2708986,0
+ALLE.US,D,20211208,000000,125.194,130.192,125.194,130.054,780167.37878346,0
+ALLE.US,D,20211209,000000,129.62,129.995,128.454,128.483,404384.42827675,0
+ALLE.US,D,20211210,000000,128.869,129.69,127.703,128.652,400142.33628771,0
+ALLE.US,D,20211213,000000,128.987,128.987,127.15,128.059,419346.63390355,0
+ALLE.US,D,20211214,000000,127.426,128.899,126.389,127.259,448556.43839403,0
+ALLE.US,D,20211215,000000,127.486,128.128,125.688,127.96,678248.86662215,0
+ALLE.US,D,20211216,000000,128.73,129.955,127.852,129.206,608512.96357356,0
+ALLE.US,D,20211217,000000,129.965,129.965,125.708,125.885,1080045.1228121,0
+ALLE.US,D,20211220,000000,124.097,124.532,121.064,122.299,577902.28690153,0
+ALLE.US,D,20211221,000000,123.415,124.907,122.862,124.384,435771.45535573,0
+ALLE.US,D,20211222,000000,124.265,125.481,124.018,124.275,332384.25422375,0
+ALLE.US,D,20211223,000000,124.651,125.975,124.651,125.283,369863.65822519,0
+ALLE.US,D,20211227,000000,125.975,127.615,125.293,127.555,541027.16085702,0
+ALLE.US,D,20211228,000000,127.426,129.196,127.426,129.007,288776.03442808,0
+ALLE.US,D,20211229,000000,128.987,130.499,128.987,130.301,324827.23709415,0
+ALLE.US,D,20211230,000000,130.816,130.963,129.313,129.5,365879.67491121,0
+ALLE.US,D,20211231,000000,128.977,130.953,128.977,130.361,284835.57532205,0
+ALLE.US,D,20220103,000000,130.114,130.232,125.777,127.338,618551.87274733,0
+ALLE.US,D,20220104,000000,128.316,130.756,128.266,130.331,464294.99442779,0
+ALLE.US,D,20220105,000000,130.657,131.427,127.199,127.288,634537.40335646,0
+ALLE.US,D,20220106,000000,127.318,127.693,125.835,126.062,484341.43485797,0
+ALLE.US,D,20220107,000000,125.728,126.794,124.442,124.651,851548.0920163,0
+ALLE.US,D,20220110,000000,123.613,124.068,120.403,123.128,912422.2638876,0
+ALLE.US,D,20220111,000000,123.652,125.806,122.309,125.608,557226.26374238,0
+ALLE.US,D,20220112,000000,126.399,127.338,125.124,125.579,539473.4478522,0
+ALLE.US,D,20220113,000000,126.122,127.891,123.89,124.147,456955.59833797,0
+ALLE.US,D,20220114,000000,122.605,123.642,119.869,122.507,668787.91844235,0
+ALLE.US,D,20220118,000000,121.321,122.566,120.204,121.953,645566.23521342,0
+ALLE.US,D,20220119,000000,122.397,123.248,120.817,121.004,586849.04211297,0
+ALLE.US,D,20220120,000000,121.331,122.704,118.693,118.861,601317.29858905,0
+ALLE.US,D,20220121,000000,119.009,120.698,117.773,119.384,639496.12649038,0
+ALLE.US,D,20220124,000000,117.359,122.102,116.45,121.618,1141970.9610104,0
+ALLE.US,D,20220125,000000,119.296,120.017,116.895,118.792,699112.14509459,0
+ALLE.US,D,20220126,000000,119.593,122.329,117.793,118.505,970870.21421328,0
+ALLE.US,D,20220127,000000,119.79,121.43,117.479,118.624,711432.53251777,0
+ALLE.US,D,20220128,000000,117.903,119.364,115.838,119.316,777280.61038624,0
+ALLE.US,D,20220131,000000,118.475,120.936,117.893,120.807,659392.76266993,0
+ALLE.US,D,20220201,000000,120.708,121.628,117.102,118.12,732048.83641486,0
+ALLE.US,D,20220202,000000,118.427,120.086,117.212,118.297,741485.49201348,0
+ALLE.US,D,20220203,000000,117.439,118.278,114.069,114.288,1134009.0675277,0
+ALLE.US,D,20220204,000000,114.316,118.12,113.783,117.379,1314444.2386442,0
+ALLE.US,D,20220207,000000,118.357,120.393,117.379,118.574,1132290.3674091,0
+ALLE.US,D,20220208,000000,118.831,120.63,118.11,119.81,505128.79901422,0
+ALLE.US,D,20220209,000000,121.716,123.425,120.59,123.218,985814.20040419,0
+ALLE.US,D,20220210,000000,120.738,121.746,118.15,118.802,868360.58257652,0
+ALLE.US,D,20220211,000000,118.979,120.274,116.135,117.004,579280.89088365,0
+ALLE.US,D,20220214,000000,117.319,118.12,114.839,116.48,739042.06322284,0
+ALLE.US,D,20220215,000000,111.817,118.248,111.817,115.255,1472093.9808024,0
+ALLE.US,D,20220216,000000,114.218,115.522,111.451,113.437,2023043.6488817,0
+ALLE.US,D,20220217,000000,112.578,115.008,112.044,112.795,971454.24835255,0
+ALLE.US,D,20220218,000000,112.627,113.891,111.54,112.341,548327.08150244,0
+ALLE.US,D,20220222,000000,111.955,113.417,110.75,111.728,601464.06626703,0
+ALLE.US,D,20220223,000000,112.124,112.627,107.292,107.846,1012962.1720667,0
+ALLE.US,D,20220224,000000,105.732,110.177,105.158,109.949,1125592.7003388,0
+ALLE.US,D,20220225,000000,110.028,113.546,109.574,113.299,766727.50824411,0
+ALLE.US,D,20220228,000000,112.558,113.319,111.105,112.725,1010920.5830565,0
+ALLE.US,D,20220301,000000,112.192,114.06,110.375,112.835,941237.31393387,0
+ALLE.US,D,20220302,000000,114.05,116.549,113.427,115.532,785082.57770943,0
+ALLE.US,D,20220303,000000,116.678,117.389,115.699,115.868,1091864.4757484,0
+ALLE.US,D,20220304,000000,114.662,116.115,114.325,115.452,1062191.0878336,0
+ALLE.US,D,20220307,000000,115.63,116.737,112.923,112.933,867246.16041476,0
+ALLE.US,D,20220308,000000,113.447,114.899,109.584,109.684,1097307.0261242,0
+ALLE.US,D,20220309,000000,111.59,114.345,111.59,112.745,663113.57635442,0
+ALLE.US,D,20220310,000000,111.313,112.498,110.058,111.135,534742.46766687,0
+ALLE.US,D,20220311,000000,111.985,112.202,109.534,109.564,439703.81693469,0
+ALLE.US,D,20220314,000000,110.394,111.847,108.29,110.196,639919.22227932,0
+ALLE.US,D,20220315,000000,110.997,113.545,110.592,113.092,618944.60280977,0
+ALLE.US,D,20220316,000000,113.881,116.292,112.775,115.038,641115.63190257,0
+ALLE.US,D,20220317,000000,114.118,117.241,113.402,116.371,582283.0490415,0
+ALLE.US,D,20220318,000000,116.411,116.955,114.752,116.717,947715.3355826,0
+ALLE.US,D,20220321,000000,116.213,117.498,114.692,115.838,606621.17881396,0
+ALLE.US,D,20220322,000000,116.026,116.766,115.492,116.055,496165.84874867,0
+ALLE.US,D,20220323,000000,115.492,115.492,111.58,111.827,508038.84780174,0
+ALLE.US,D,20220324,000000,112.251,112.251,110.335,111.234,615019.326567,0
+ALLE.US,D,20220325,000000,111.274,111.421,109.851,110.947,527748.228668,0
+ALLE.US,D,20220328,000000,110.651,112.39,110.167,112.114,438136.94544839,0
+ALLE.US,D,20220329,000000,113.624,114.325,111.925,113.664,713010.53810377,0
+ALLE.US,D,20220330,000000,113.2,114.475,111.491,111.985,751890.81428674,0
+ALLE.US,D,20220331,000000,111.59,111.787,108.438,108.458,824226.02352189,0
+ALLE.US,D,20220401,000000,109.456,110.345,107.737,110.177,610092.99354132,0
+ALLE.US,D,20220404,000000,109.939,110.375,108.399,109.959,394694.72495748,0
+ALLE.US,D,20220405,000000,109.377,110.423,108.359,108.803,473743.796317,0
+ALLE.US,D,20220406,000000,107.163,107.826,105.188,105.682,1039146.5380092,0
+ALLE.US,D,20220407,000000,104.832,107.746,104.723,107.144,1019147.6705504,0
+ALLE.US,D,20220408,000000,107.015,107.075,104.728,105.415,681172.07389114,0
+ALLE.US,D,20220411,000000,105.03,106.492,104.931,105.237,577230.19215548,0
+ALLE.US,D,20220412,000000,105.839,107.163,103.795,104.526,651444.02766876,0
+ALLE.US,D,20220413,000000,104.526,107.262,104.526,106.887,836795.40990219,0
+ALLE.US,D,20220414,000000,107.519,108.527,105.889,106.136,748798.57114037,0
+ALLE.US,D,20220418,000000,105.602,106.887,104.866,105.316,347783.72631184,0
+ALLE.US,D,20220419,000000,105.809,108.092,105.809,107.974,402921.81245137,0
+ALLE.US,D,20220420,000000,109.07,111.807,109.07,111.234,634573.84222823,0
+ALLE.US,D,20220421,000000,112.468,113.309,110.098,110.74,520121.37036751,0
+ALLE.US,D,20220422,000000,112.943,114.909,111.698,113.131,1781655.3550049,0
+ALLE.US,D,20220425,000000,112.667,113.368,110.033,113.339,1071348.3787486,0
+ALLE.US,D,20220426,000000,112.943,115.522,110.957,112.855,1183204.5809954,0
+ALLE.US,D,20220427,000000,112.755,115.186,111.668,114.622,1886116.4906634,0
+ALLE.US,D,20220428,000000,115.482,118.95,113.851,117.763,1237382.0979873,0
+ALLE.US,D,20220429,000000,116.786,117.459,112.637,112.864,902295.29410704,0
+ALLE.US,D,20220502,000000,113.012,115.699,110.917,113.397,1077027.781791,0
+ALLE.US,D,20220503,000000,113.329,114.959,112.825,114.011,748655.85222591,0
+ALLE.US,D,20220504,000000,114.425,117.137,111.333,117.033,1109453.3167155,0
+ALLE.US,D,20220505,000000,115.858,116.421,111.511,112.39,638539.6061063,0
+ALLE.US,D,20220506,000000,111.639,111.639,108.783,111.214,805267.68829053,0
+ALLE.US,D,20220509,000000,110.138,114.198,109.367,112.478,934846.34070104,0
+ALLE.US,D,20220510,000000,113.546,114.238,109.165,109.377,773143.786249,0
+ALLE.US,D,20220511,000000,108.803,111.323,107.065,107.292,716157.43955781,0
+ALLE.US,D,20220512,000000,106.709,109.921,106.216,109.841,810693.03142134,0
+ALLE.US,D,20220513,000000,110.651,111.629,109.712,111.421,634907.86521948,0
+ALLE.US,D,20220516,000000,109.272,111.392,108.379,110.404,464156.32427689,0
+ALLE.US,D,20220517,000000,111.787,112.301,109.886,112.291,725632.55840998,0
+ALLE.US,D,20220518,000000,110.75,110.75,107.47,107.846,517457.28396446,0
+ALLE.US,D,20220519,000000,107.154,108.686,106.076,107.499,566880.54038076,0
+ALLE.US,D,20220520,000000,108.458,108.458,105.494,107.766,704528.37850746,0
+ALLE.US,D,20220523,000000,109.17,109.437,106.156,107.203,503635.81746237,0
+ALLE.US,D,20220524,000000,106.788,107.43,103.795,106.709,630400.57921922,0
+ALLE.US,D,20220525,000000,105.899,107.41,105.365,106.798,545227.75301987,0
+ALLE.US,D,20220526,000000,108.003,110.216,107.855,109.446,590957.5249055,0
+ALLE.US,D,20220527,000000,110.543,112.647,110.078,112.172,458744.13962754,0
+ALLE.US,D,20220531,000000,110.621,111.411,109.1,110.305,1245451.2837036,0
+ALLE.US,D,20220601,000000,111.115,111.333,109.15,110.493,520192.22372929,0
+ALLE.US,D,20220602,000000,111.264,112.992,110.661,112.735,581695.97832957,0
+ALLE.US,D,20220603,000000,111.411,112.361,109.654,110.098,1302738.2510869,0
+ALLE.US,D,20220606,000000,110.651,111.501,109.771,110.73,1290282.2300855,0
+ALLE.US,D,20220607,000000,109.791,112.114,108.893,111.995,645833.45360643,0
+ALLE.US,D,20220608,000000,111.254,111.259,108.903,109.13,631904.69487078,0
+ALLE.US,D,20220609,000000,108.793,109.781,107.203,107.223,387718.7053945,0
+ALLE.US,D,20220610,000000,105.494,107.094,104.274,105.829,886806.74922128,0
+ALLE.US,D,20220613,000000,103.626,103.676,101.167,101.878,855338.74687169,0
+ALLE.US,D,20220614,000000,101.819,102.638,98.5189,100.05,829827.48786628,0
+ALLE.US,D,20220615,000000,100.516,101.419,98.6516,99.8815,732087.17669407,0
+ALLE.US,D,20220616,000000,98.0961,98.3639,94.9417,95.5963,731644.62389176,0
+ALLE.US,D,20220617,000000,95.8046,96.2014,93.5231,94.902,1519779.7520735,0
+ALLE.US,D,20220621,000000,96.3899,96.3899,92.5758,94.3167,1145924.4515052,0
+ALLE.US,D,20220622,000000,92.9279,95.14,92.3029,94.6837,823093.77528572,0
+ALLE.US,D,20220623,000000,94.525,96.2957,94.1382,96.0328,660881.53970394,0
+ALLE.US,D,20220624,000000,96.866,99.0781,96.2312,98.8004,975115.19929894,0
+ALLE.US,D,20220627,000000,99.4055,99.6534,98.2449,98.4433,840642.65725084,0
+ALLE.US,D,20220628,000000,98.5128,99.5454,97.3223,97.6101,533678.35587335,0
+ALLE.US,D,20220629,000000,97.6398,98.0763,95.9336,97.6001,542506.22578193,0
+ALLE.US,D,20220630,000000,96.747,98.0069,96.1221,97.1141,852414.15855522,0
+ALLE.US,D,20220701,000000,97.2926,99.2369,96.4501,98.8104,595764.78409416,0
+ALLE.US,D,20220705,000000,97.7588,99.7132,96.7867,99.6039,583301.73103035,0
+ALLE.US,D,20220706,000000,100.199,100.636,98.3937,99.8915,543212.89893551,0
+ALLE.US,D,20220707,000000,100.14,100.521,98.6516,100.199,381798.06487226,0
+ALLE.US,D,20220708,000000,99.346,99.8716,97.124,97.7489,622753.44838473,0
+ALLE.US,D,20220711,000000,96.3105,97.9027,96.1022,97.1041,458956.49069534,0
+ALLE.US,D,20220712,000000,96.747,98.478,95.1896,96.132,780586.52821878,0
+ALLE.US,D,20220713,000000,94.158,95.5864,92.6502,94.6937,737264.74205327,0
+ALLE.US,D,20220714,000000,93.0767,94.9317,92.8684,94.8326,521015.70040668,0
+ALLE.US,D,20220715,000000,96.5486,96.8562,95.2938,96.2312,391462.65192416,0
+ALLE.US,D,20220718,000000,96.4098,96.628,94.3762,94.8821,659617.39115245,0
+ALLE.US,D,20220719,000000,96.3899,99.9612,96.1716,99.6833,540302.53460685,0
+ALLE.US,D,20220720,000000,99.9712,101.112,99.2072,100.794,462647.11896248,0
+ALLE.US,D,20220721,000000,100.764,102.719,100.08,102.629,697929.96348037,0
+ALLE.US,D,20220722,000000,103.155,103.973,101.885,102.559,452436.14553505,0
+ALLE.US,D,20220725,000000,102.381,102.798,101.449,102.183,401824.83929316,0
+ALLE.US,D,20220726,000000,101.757,102.044,100.318,101.866,536617.95489738,0
+ALLE.US,D,20220727,000000,102.559,103.899,101.568,103.354,749093.70465545,0
+ALLE.US,D,20220728,000000,102.719,104.058,99.1476,103.473,1101970.591064,0
+ALLE.US,D,20220729,000000,103.83,105.57,101.638,104.852,1008028.4258201,0
+ALLE.US,D,20220801,000000,103.84,106.687,103.017,104.524,1055237.4183768,0
+ALLE.US,D,20220802,000000,104.068,104.574,101.9,101.915,534221.71797004,0
+ALLE.US,D,20220803,000000,102.103,103.383,101.727,102.699,508810.71913647,0
+ALLE.US,D,20220804,000000,102.302,103.284,102.153,102.411,597055.14306219,0
+ALLE.US,D,20220805,000000,101.25,101.856,100.189,101.4,562390.85909776,0
+ALLE.US,D,20220808,000000,102.005,103.235,101.603,102.044,510312.77762269,0
+ALLE.US,D,20220809,000000,101.618,101.618,98.106,98.3441,814913.10104704,0
+ALLE.US,D,20220810,000000,100.278,101.608,99.9114,101.052,797494.26307166,0
+ALLE.US,D,20220811,000000,101.895,103.017,101.439,102.005,637431.281646,0
+ALLE.US,D,20220812,000000,103.105,105.635,102.094,105.555,624850.28170777,0
+ALLE.US,D,20220815,000000,105.06,106.577,104.554,106.339,617087.96604075,0
+ALLE.US,D,20220816,000000,105.605,108.423,105.506,107.59,679248.9931394,0
+ALLE.US,D,20220817,000000,106.369,108.314,105.565,107.698,980700.03420741,0
+ALLE.US,D,20220818,000000,107.728,108.294,107.56,108.234,469882.20201991,0
+ALLE.US,D,20220819,000000,107.43,107.43,105.219,105.595,570264.06498859,0
+ALLE.US,D,20220822,000000,104.148,104.148,102.183,102.312,319463.64578728,0
+ALLE.US,D,20220823,000000,101.965,102.541,101.042,101.102,372613.33006158,0
+ALLE.US,D,20220824,000000,100.774,101.39,100.145,101.052,464039.29531783,0
+ALLE.US,D,20220825,000000,100.992,102.649,100.992,102.491,532421.26397246,0
+ALLE.US,D,20220826,000000,102.451,102.957,96.876,96.876,748011.01283384,0
+ALLE.US,D,20220829,000000,96.142,96.6695,95.4773,95.9435,536275.2032965,0
+ALLE.US,D,20220830,000000,96.628,96.9107,94.6639,95.9138,507320.75776558,0
+ALLE.US,D,20220831,000000,96.6577,97.0149,94.0886,94.3365,987003.6393848,0
+ALLE.US,D,20220901,000000,94.1382,95.1698,92.9627,94.9615,669784.00849035,0
+ALLE.US,D,20220902,000000,96.8164,96.8164,93.6372,94.1282,405558.81555687,0
+ALLE.US,D,20220906,000000,94.158,94.6739,92.9081,93.8802,574484.95014415,0
+ALLE.US,D,20220907,000000,94.2373,97.2331,93.7711,97.2132,712211.61621474,0
+ALLE.US,D,20220908,000000,96.1618,98.0465,95.4574,97.3621,539916.43500939,0
+ALLE.US,D,20220909,000000,97.7886,99.1327,97.7886,98.8302,557581.24766304,0
+ALLE.US,D,20220912,000000,99.5742,101.35,99.1377,100.398,896780.32901047,0
+ALLE.US,D,20220913,000000,97.2034,97.501,94.892,95.1202,763054.7838337,0
+ALLE.US,D,20220914,000000,94.8424,95.15,93.0668,94.3861,915749.61393336,0
+ALLE.US,D,20220915,000000,94.3363,96.1396,92.6227,92.8021,762292.22431349,0
+ALLE.US,D,20220916,000000,91.7161,91.766,89.2255,89.355,2637092.758899,0
+ALLE.US,D,20220919,000000,88.7772,91.8756,88.6775,91.8656,548126.29691536,0
+ALLE.US,D,20220920,000000,90.8693,91.0536,88.6875,90.7597,1143480.9958064,0
+ALLE.US,D,20220921,000000,91.3575,93.7884,90.7896,90.7896,1257398.4870293,0
+ALLE.US,D,20220922,000000,90.431,91.1981,89.5343,90.2915,1321094.3965033,0
+ALLE.US,D,20220923,000000,89.6539,91.9453,89.1657,91.6962,1170889.3683378,0
+ALLE.US,D,20220926,000000,91.8357,92.5032,89.4347,89.8531,898811.13369686,0
+ALLE.US,D,20220927,000000,90.8992,91.0885,88.2093,88.6576,955856.20172968,0
+ALLE.US,D,20220928,000000,89.7137,91.8756,89.0462,91.4571,766359.41560834,0
+ALLE.US,D,20220929,000000,90.2516,90.2516,88.0698,88.9366,922907.13424578,0
+ALLE.US,D,20220930,000000,89.0661,91.1582,87.9552,89.345,840491.30432533,0
+ALLE.US,D,20221003,000000,89.9328,93.1906,89.7535,92.1047,911948.2017292,0
+ALLE.US,D,20221004,000000,93.1707,95.5518,93.1707,95.482,962335.40207723,0
+ALLE.US,D,20221005,000000,94.1171,96.5879,93.8183,95.6016,811205.92100387,0
+ALLE.US,D,20221006,000000,95.492,96.03,93.6389,94.0574,534564.64301982,0
+ALLE.US,D,20221007,000000,92.7523,93.3301,91.1333,92.0748,617923.99708073,0
+ALLE.US,D,20221010,000000,92.7822,93.1408,90.68,91.4472,391239.311087,0
+ALLE.US,D,20221011,000000,90.949,92.4833,90.2392,91.2379,611919.57005067,0
+ALLE.US,D,20221012,000000,90.8793,91.0885,89.5916,90.162,732773.97120417,0
+ALLE.US,D,20221013,000000,88.6676,92.284,87.0038,91.8556,834715.73208679,0
+ALLE.US,D,20221014,000000,92.5032,93.5443,89.3052,89.6041,687096.36156577,0
+ALLE.US,D,20221017,000000,91.4571,93.5443,91.4571,93.1807,716028.4252091,0
+ALLE.US,D,20221018,000000,95.4721,96.2691,94.1371,94.8245,900319.76857252,0
+ALLE.US,D,20221019,000000,93.8083,94.1968,91.6115,91.766,770600.255495,0
+ALLE.US,D,20221020,000000,91.5069,91.5069,89.2554,89.4646,798361.94770453,0
+ALLE.US,D,20221021,000000,89.6838,92.8619,88.4882,92.4434,683818.1170522,0
+ALLE.US,D,20221024,000000,93.2703,94.4758,91.7958,94.0076,488736.47101858,0
+ALLE.US,D,20221025,000000,94.0474,97.624,94.0474,97.1757,997768.748548,0
+ALLE.US,D,20221026,000000,98.1122,98.4011,96.2143,96.9665,901486.12500999,0
+ALLE.US,D,20221027,000000,104.678,104.678,100.125,103.074,1581715.8390812,0
+ALLE.US,D,20221028,000000,103.074,106.331,101.47,105.793,863557.45831242,0
+ALLE.US,D,20221031,000000,104.887,105.823,103.333,104.379,867578.47714933,0
+ALLE.US,D,20221101,000000,106.839,107.512,105.335,106.162,793038.06255451,0
+ALLE.US,D,20221102,000000,105.843,106.042,101.47,101.629,1122639.149793,0
+ALLE.US,D,20221103,000000,100.344,102.795,99.8158,101.958,1080483.6956959,0
+ALLE.US,D,20221104,000000,103.711,104.379,100.503,102.735,807243.11961392,0
+ALLE.US,D,20221107,000000,103.113,106.944,102.379,106.67,778702.51811397,0
+ALLE.US,D,20221108,000000,107.148,108.832,105.335,106.381,612353.18965565,0
+ALLE.US,D,20221109,000000,105.524,106.316,103.592,103.98,532054.26655674,0
+ALLE.US,D,20221110,000000,108.384,113.803,107.387,113.554,1328060.4151574,0
+ALLE.US,D,20221111,000000,113.893,116.543,112.747,113.146,997409.40637535,0
+ALLE.US,D,20221114,000000,112.448,113.552,110.376,110.536,569678.79728137,0
+ALLE.US,D,20221115,000000,112.409,113.335,111.123,112.219,508608.69541529,0
+ALLE.US,D,20221116,000000,111.97,112.399,109.759,110.635,469141.2813695,0
+ALLE.US,D,20221117,000000,109.011,110.376,107.318,110.356,594071.90755962,0
+ALLE.US,D,20221118,000000,111.99,112.693,110.765,112.538,684165.41423582,0
+ALLE.US,D,20221121,000000,112.259,113.016,111.592,112.239,552826.85388323,0
+ALLE.US,D,20221122,000000,112.867,113.933,112.478,113.514,442479.69815779,0
+ALLE.US,D,20221123,000000,113.863,114.551,113.136,113.564,301226.10433765,0
+ALLE.US,D,20221125,000000,112.996,113.943,112.16,113.893,193164.48528012,0
+ALLE.US,D,20221128,000000,112.986,113.38,111.193,111.831,504388.93425943,0
+ALLE.US,D,20221129,000000,111.402,112.433,110.326,110.356,350835.39914434,0
+ALLE.US,D,20221130,000000,109.938,113.245,108.354,113.226,900076.8612938,0
+ALLE.US,D,20221201,000000,114.69,115.746,113.574,113.634,523168.07590192,0
+ALLE.US,D,20221202,000000,112.209,114.59,112.02,114.092,287342.24698563,0
+ALLE.US,D,20221205,000000,111.851,112.07,109.29,110.605,755243.89823441,0
+ALLE.US,D,20221206,000000,110.964,110.964,107.089,108.762,424986.35909395,0
+ALLE.US,D,20221207,000000,108.832,109.42,107.656,108.742,577929.614765,0
+ALLE.US,D,20221208,000000,109.589,111.891,109.36,110.446,464813.11531239,0
+ALLE.US,D,20221209,000000,109.778,111.054,108.643,108.722,385093.35543587,0
+ALLE.US,D,20221212,000000,108.673,110.396,107.796,109.838,694672.65966388,0
+ALLE.US,D,20221213,000000,114.311,114.375,110.859,111.412,561988.0717875,0
+ALLE.US,D,20221214,000000,111.661,111.831,108.593,109.36,693165.02853731,0
+ALLE.US,D,20221215,000000,107.64,107.89,105.27,105.71,760094,0
+ALLE.US,D,20221216,000000,104.5,105.4,103.18,103.86,1163566,0
+ALLE.US,D,20221219,000000,103.33,106.335,103.33,104.57,835407,0
+ALLE.US,D,20221220,000000,104.14,105.63,103.97,104.48,530018,0
+ALLE.US,D,20221221,000000,105.26,106.87,104.92,106.75,504766,0
+ALLE.US,D,20221222,000000,105.16,105.36,103.3,105.18,426142,0
+ALLE.US,D,20221223,000000,104.89,105.58,104.28,105.03,390520,0
+ALLE.US,D,20221227,000000,104.93,106.09,104.24,105.98,442957,0
+ALLE.US,D,20221228,000000,106.35,106.8,104.13,104.32,269175,0
+ALLE.US,D,20221229,000000,105.09,106.83,104.42,106.74,302650,0
+ALLE.US,D,20221230,000000,105.69,106.01,104.485,105.26,292323,0
+ALLE.US,D,20230103,000000,107.75,108.58,106.53,107.7,656439,0
+ALLE.US,D,20230104,000000,108.87,109.285,107.41,109.24,531994,0
+ALLE.US,D,20230105,000000,108.77,109.49,106.81,107.75,712420,0
+ALLE.US,D,20230106,000000,108.96,112.29,108.68,111.42,528337,0
+ALLE.US,D,20230109,000000,112.38,113.935,111.01,112.27,632673,0
+ALLE.US,D,20230110,000000,111.5,112.54,111.2,112.04,557871,0
+ALLE.US,D,20230111,000000,112.64,114.405,112.21,114.11,555950,0
+ALLE.US,D,20230112,000000,114.33,114.33,112.86,113.51,488148,0
+ALLE.US,D,20230113,000000,112.96,114.37,111.66,113.76,559258,0
+ALLE.US,D,20230117,000000,113.84,114.04,112.46,112.79,485626,0
+ALLE.US,D,20230118,000000,113.13,114.05,110.51,110.96,760023,0
+ALLE.US,D,20230119,000000,110.39,110.39,108.065,108.26,573827,0
+ALLE.US,D,20230120,000000,108.73,111.485,108.6,111.3,674301,0
+ALLE.US,D,20230123,000000,111.73,112.72,111.17,112.09,482244,0
+ALLE.US,D,20230124,000000,111.625,113.74,110.82,113.39,382844,0
+ALLE.US,D,20230125,000000,112.11,113.44,111.89,113.35,296149,0
+ALLE.US,D,20230126,000000,114,114.84,112.96,113.25,396596,0
+ALLE.US,D,20230127,000000,112.72,114.855,112.72,114.28,531709,0
+ALLE.US,D,20230130,000000,113.37,115.27,113.085,114.45,554442,0
+ALLE.US,D,20230131,000000,115.11,117.58,114.14,117.55,691151,0
+ALLE.US,D,20230201,000000,116.53,120.63,115.8,120.05,634800,0
+ALLE.US,D,20230202,000000,121.23,123.46,120.455,121.74,988266,0
+ALLE.US,D,20230203,000000,120.41,123.31,120.335,122.93,673453,0
+ALLE.US,D,20230206,000000,121.97,123.2,120.68,120.87,475940,0
+ALLE.US,D,20230207,000000,119.71,120.64,117.17,120.26,507155,0
+ALLE.US,D,20230208,000000,119.64,121.17,119.27,120.15,469996,0
+ALLE.US,D,20230209,000000,121.28,121.38,118.12,118.58,687492,0
+ALLE.US,D,20230210,000000,118.61,119.405,117.73,118.08,462766,0
+ALLE.US,D,20230213,000000,118.5,120.14,118.03,119.92,671933,0
+ALLE.US,D,20230214,000000,119.03,120.42,118.25,119.86,375011,0
+ALLE.US,D,20230215,000000,118.84,121.78,118.56,121.58,437268,0
+ALLE.US,D,20230216,000000,119.24,120.065,118.175,118.75,656561,0
+ALLE.US,D,20230217,000000,118.49,118.885,116.455,118.6,838996,0
+ALLE.US,D,20230221,000000,117.36,118.05,113.61,115.01,1217837,0
+ALLE.US,D,20230222,000000,118.08,118.08,112.06,113.14,1644974,0
+ALLE.US,D,20230223,000000,114.96,116.03,112.3,113.78,1453361,0
+ALLE.US,D,20230224,000000,112.25,113.81,111.37,113.01,1048907,0
+ALLE.US,D,20230227,000000,114.15,114.85,112.025,113,1025269,0
+ALLE.US,D,20230228,000000,112.85,113.44,112.2,112.71,1292821,0
+ALLE.US,D,20230301,000000,112.1,113,111.81,112.41,841563,0
+ALLE.US,D,20230302,000000,111.69,112.63,111.4,112.51,924716,0
+ALLE.US,D,20230303,000000,113.24,114.87,112.245,114.76,659081,0
+ALLE.US,D,20230306,000000,114.83,115.781,114.28,114.43,691406,0
+ALLE.US,D,20230307,000000,114.6,115.105,113.08,113.38,675019,0
+ALLE.US,D,20230308,000000,113.69,114.62,112.77,114.35,650607,0
+ALLE.US,D,20230309,000000,114.73,115.38,111.22,111.5,898715,0
+ALLE.US,D,20230310,000000,111.65,111.65,107.21,107.49,883057,0
+ALLE.US,D,20230313,000000,106.23,107.5,105.17,105.98,873966,0
+ALLE.US,D,20230314,000000,107.49,108.83,106.16,107.62,938171,0
+ALLE.US,D,20230315,000000,105.37,105.51,101.92,103.84,1065867,0
+ALLE.US,D,20230316,000000,103.2,106.41,102.08,106.18,1141407,0
+ALLE.US,D,20230317,000000,106,106.06,103.11,103.32,1994057,0
+ALLE.US,D,20230320,000000,104,106.07,103.62,105.81,938623,0
+ALLE.US,D,20230321,000000,107.33,107.52,105.99,106.92,873068,0
+ALLE.US,D,20230322,000000,106.59,106.92,103.65,103.86,730273,0
+ALLE.US,D,20230323,000000,104.06,105.34,101.24,102.27,957257,0
+ALLE.US,D,20230324,000000,101.23,101.565,99.57,100.6,877464,0
+ALLE.US,D,20230327,000000,101.98,102.59,101.04,102.4,851118,0
+ALLE.US,D,20230328,000000,102.75,104.47,102.385,104.22,987952,0
+ALLE.US,D,20230329,000000,105.4,105.61,104.37,105.4,625455,0
+ALLE.US,D,20230330,000000,106.28,106.28,104.73,105.04,460001,0
+ALLE.US,D,20230331,000000,105.79,106.85,105.335,106.73,726453,0
+ALLE.US,D,20230403,000000,106.19,106.74,104.74,106.06,859867,0
+ALLE.US,D,20230404,000000,105.98,105.98,99.07,99.97,1311669,0
+ALLE.US,D,20230405,000000,99.25,99.86,98.005,99.19,1318855,0
+ALLE.US,D,20230406,000000,99.01,99.75,98.05,99.64,836839,0
+ALLE.US,D,20230410,000000,98.72,100.43,98.72,100.38,525995,0
+ALLE.US,D,20230411,000000,101.06,102.29,100.36,101.33,643630,0
+ALLE.US,D,20230412,000000,101.99,102.695,101.37,101.55,547983,0
+ALLE.US,D,20230413,000000,101.63,102.68,99.99,102.14,661406,0
+ALLE.US,D,20230414,000000,102.16,103.96,101.65,102.74,1008889,0
+ALLE.US,D,20230417,000000,103.14,104.715,102.77,104.43,1016910,0
+ALLE.US,D,20230418,000000,105.25,106.275,103.49,104.31,765308,0
+ALLE.US,D,20230419,000000,103.8,104.55,103.4,104.18,526985,0
+ALLE.US,D,20230420,000000,103.6,104.6701,103.175,104.19,765358,0
+ALLE.US,D,20230421,000000,104.44,104.45,102.75,102.99,672283,0
+ALLE.US,D,20230424,000000,103.37,103.71,102.25,103.14,861348,0
+ALLE.US,D,20230425,000000,103.27,104.12,101.92,101.95,1365846,0
+ALLE.US,D,20230426,000000,108.9,110.535,107.06,107.49,2946634,0
+ALLE.US,D,20230427,000000,110.54,112.07,108.66,111.44,1409333,0
+ALLE.US,D,20230428,000000,111.3,111.9,109.08,110.48,1233028,0
+ALLE.US,D,20230501,000000,110.62,111.525,109.57,110.68,973375,0
+ALLE.US,D,20230502,000000,110.97,111.04,108.86,109.61,597498,0
+ALLE.US,D,20230503,000000,110.41,111.24,108.75,108.96,644771,0
+ALLE.US,D,20230504,000000,108.72,109.45,106.97,107.03,527734,0
+ALLE.US,D,20230505,000000,108.08,108.67,107.14,108.09,813840,0
+ALLE.US,D,20230508,000000,108.38,108.935,107.31,107.62,381756,0
+ALLE.US,D,20230509,000000,107.18,108.27,106.63,107.85,668203,0
+ALLE.US,D,20230510,000000,108.69,109.225,107.06,108.31,605747,0
+ALLE.US,D,20230511,000000,107.39,109.03,106.675,108.87,658634,0
+ALLE.US,D,20230512,000000,109.49,109.84,107.35,108.72,601384,0
+ALLE.US,D,20230515,000000,108.32,109.42,107.7,109.38,327372,0
+ALLE.US,D,20230516,000000,108.45,108.92,106.45,106.5,512516,0
+ALLE.US,D,20230517,000000,106.96,109.19,106.96,109.05,497898,0
+ALLE.US,D,20230518,000000,108.74,110.88,108.44,110.49,575863,0
+ALLE.US,D,20230519,000000,111.71,111.71,109.06,109.3,572220,0
+ALLE.US,D,20230522,000000,109.27,110.29,108.5,109.76,403570,0
+ALLE.US,D,20230523,000000,108.67,109.6825,107.57,107.86,452799,0
+ALLE.US,D,20230524,000000,107.84,107.84,105.84,106.28,490841,0
+ALLE.US,D,20230525,000000,106.57,106.78,104.43,105.25,598194,0
+ALLE.US,D,20230526,000000,105.3,107.28,105.29,107.1,727152,0
+ALLE.US,D,20230530,000000,107.4,107.77,106.36,107.08,478371,0
+ALLE.US,D,20230531,000000,106.7,107.28,103.89,104.74,1532955,0
+ALLE.US,D,20230601,000000,104.42,105.37,103.55,104.76,668113,0
+ALLE.US,D,20230602,000000,105.97,109.59,105.23,109.27,765291,0
+ALLE.US,D,20230605,000000,109.26,109.26,107.58,108.47,573044,0
+ALLE.US,D,20230606,000000,108.86,110.72,108.86,110.17,663845,0
+ALLE.US,D,20230607,000000,110.15,113.76,110.055,113.08,708126,0
+ALLE.US,D,20230608,000000,112.57,113.69,112.11,113.1,636620,0
+ALLE.US,D,20230609,000000,113.27,113.72,112.175,112.65,407448,0
+ALLE.US,D,20230612,000000,113.04,115.23,112.45,114.59,808647,0
+ALLE.US,D,20230613,000000,114.59,118.04,114.59,117.77,928190,0
+ALLE.US,D,20230614,000000,117.85,118.69,116.32,116.77,1023872,0
+ALLE.US,D,20230615,000000,116.6,119.32,116.05,118.94,857478,0
+ALLE.US,D,20230616,000000,119.88,119.96,117.54,118.43,2881980,0
+ALLE.US,D,20230620,000000,117.25,119.01,117.2,118.22,800373,0
+ALLE.US,D,20230621,000000,117.57,119.98,117.37,119.42,729059,0
+ALLE.US,D,20230622,000000,119.44,119.98,116.18,116.39,898745,0
+ALLE.US,D,20230623,000000,115.61,116.56,114.68,115.5,1110480,0
+ALLE.US,D,20230626,000000,115.83,117.57,115.58,117.17,613395,0
+ALLE.US,D,20230627,000000,117.61,119.32,117.2569,118.99,481155,0
+ALLE.US,D,20230628,000000,118.61,119.07,117.085,118.16,514690,0
+ALLE.US,D,20230629,000000,118,119.63,118,119.58,544866,0
+ALLE.US,D,20230630,000000,120,120.84,119.52,120.02,738387,0
+ALLE.US,D,20230703,000000,119.12,119.95,117.44,118.75,483226,0
+ALLE.US,D,20230705,000000,117.51,117.79,116.04,116.57,666173,0
+ALLE.US,D,20230706,000000,115.11,115.68,114.34,115.42,743382,0
+ALLE.US,D,20230707,000000,115.34,117.86,115.245,116.79,493612,0
+ALLE.US,D,20230710,000000,116.82,118.925,116.82,118.56,512033,0
+ALLE.US,D,20230711,000000,119.23,121.67,118.84,121.4,832489,0
+ALLE.US,D,20230712,000000,122.98,123.19,121.6,122.35,689526,0
+ALLE.US,D,20230713,000000,122.12,122.92,121.4,122.78,482271,0
+ALLE.US,D,20230714,000000,122.65,123.04,121.8,122.74,386855,0
+ALLE.US,D,20230717,000000,122.5,124.58,121.87,124.19,632182,0
+ALLE.US,D,20230718,000000,123.92,126.05,123.755,125.6,789906,0
+ALLE.US,D,20230719,000000,125.02,126.36,125.005,125.8,935270,0
+ALLE.US,D,20230720,000000,126.36,126.36,124.06,124.62,871051,0
+ALLE.US,D,20230721,000000,124.94,125.6821,124.59,125.19,752922,0
+ALLE.US,D,20230724,000000,125.46,126.5,125.01,126.35,793237,0
+ALLE.US,D,20230725,000000,125.57,128.36,125.38,127.07,1216545,0
+ALLE.US,D,20230726,000000,120.44,123.43,115.55,117.3,2476219,0
+ALLE.US,D,20230727,000000,118.19,120.22,114.94,115.51,1389251,0
+ALLE.US,D,20230728,000000,116.97,117.045,114.39,114.99,986559,0
+ALLE.US,D,20230731,000000,118.4,118.79,116.28,116.86,1075967,0
+ALLE.US,D,20230801,000000,116.22,117.13,115.405,116.13,761028,0
+ALLE.US,D,20230802,000000,115.39,115.8,114.035,114.48,615732,0
+ALLE.US,D,20230803,000000,113.16,113.365,111.34,111.59,1170978,0
+ALLE.US,D,20230804,000000,112.84,113.39,111.54,111.91,626563,0
+ALLE.US,D,20230807,000000,112.04,113.26,111.85,113.22,602042,0
+ALLE.US,D,20230808,000000,111.79,112.075,110.545,111.81,710834,0
+ALLE.US,D,20230809,000000,111.35,111.98,110.44,110.91,762408,0
+ALLE.US,D,20230810,000000,111.1,111.77,109.93,111.28,772013,0
+ALLE.US,D,20230811,000000,111.02,113.08,111.01,111.41,700912,0
+ALLE.US,D,20230814,000000,111.57,112.43,110.685,112.32,698310,0
+ALLE.US,D,20230815,000000,111.41,111.975,108.74,109.25,906043,0
+ALLE.US,D,20230816,000000,109.56,110.66,107.68,107.77,739089,0
+ALLE.US,D,20230817,000000,107.65,108.625,105.5,105.87,870742,0
+ALLE.US,D,20230818,000000,105.54,107.87,105.11,107.63,907034,0
+ALLE.US,D,20230821,000000,107.6,108.09,106.09,107.44,784675,0
+ALLE.US,D,20230822,000000,107.75,108.44,107.4575,107.79,671429,0
+ALLE.US,D,20230823,000000,108.37,111.195,108.37,110.43,943517,0
+ALLE.US,D,20230824,000000,109.67,110.88,108.35,108.38,712616,0
+ALLE.US,D,20230825,000000,109.33,110.19,108.33,109.84,769355,0
+ALLE.US,D,20230828,000000,110.47,111.61,110.21,110.81,575118,0
+ALLE.US,D,20230829,000000,110.72,113.17,110.72,112.76,716628,0
+ALLE.US,D,20230830,000000,112.76,114.76,112.76,113.57,776106,0
+ALLE.US,D,20230831,000000,114.03,115.11,113.37,113.81,1014054,0
+ALLE.US,D,20230901,000000,114.58,115.68,114.39,114.75,528038,0
+ALLE.US,D,20230905,000000,114.51,114.945,111.08,111.14,681384,0
+ALLE.US,D,20230906,000000,109.26,111.48,107.82,108.47,1301071,0
+ALLE.US,D,20230907,000000,108.18,108.62,107.26,108.03,893634,0
+ALLE.US,D,20230908,000000,108.31,108.9,107.4,108.1,614480,0
+ALLE.US,D,20230911,000000,108.95,108.95,107.78,108.27,628511,0
+ALLE.US,D,20230912,000000,107.2,108.23,106.63,106.76,586722,0
+ALLE.US,D,20230913,000000,106.49,107.35,105.105,105.56,465571,0
+ALLE.US,D,20230914,000000,106.44,106.99,105.46,106.31,343042,0
+ALLE.US,D,20230915,000000,105.11,106.52,104.77,105.68,1423482,0
+ALLE.US,D,20230918,000000,105.74,106.1929,104.63,105.18,545451,0
+ALLE.US,D,20230919,000000,104.93,105.92,104.27,105.84,685358,0
+ALLE.US,D,20230920,000000,106.68,107.36,104.17,104.25,648166,0
+ALLE.US,D,20230921,000000,103.66,104.74,102.84,103.85,736180,0
+ALLE.US,D,20230922,000000,104.08,104.85,103.355,103.82,513229,0
+ALLE.US,D,20230925,000000,103.1,104.5,103.1,103.99,414653,0
+ALLE.US,D,20230926,000000,103.1,103.725,101.93,102.09,545403,0
+ALLE.US,D,20230927,000000,103.09,104.03,102.575,103.29,571040,0
+ALLE.US,D,20230928,000000,102.91,105.25,102.845,104.26,548715,0
+ALLE.US,D,20230929,000000,105.16,105.3,103.91,104.2,653220,0
+ALLE.US,D,20231002,000000,104,104.59,102.52,103.13,674788,0
+ALLE.US,D,20231003,000000,102.66,104.07,101.95,102.78,606870,0
+ALLE.US,D,20231004,000000,103.13,104.3,102.48,104.12,615519,0
+ALLE.US,D,20231005,000000,103.95,104.075,102.075,102.75,611131,0
+ALLE.US,D,20231006,000000,101.99,104.4,101.42,103.69,680732,0
+ALLE.US,D,20231009,000000,102.75,104.9599,102.17,104.45,371366,0
+ALLE.US,D,20231010,000000,105,106.57,104.53,105.47,471721,0
+ALLE.US,D,20231011,000000,105.54,106.37,105.2,105.97,330435,0
+ALLE.US,D,20231012,000000,105.95,105.96,103.13,103.94,467722,0
+ALLE.US,D,20231013,000000,103.93,105.055,102.26,103.48,546303,0
+ALLE.US,D,20231016,000000,104.81,105.645,103.76,105.26,470462,0
+ALLE.US,D,20231017,000000,104.65,106.75,103.91,105.59,443301,0
+ALLE.US,D,20231018,000000,104.08,104.08,99.88,100.07,691522,0
+ALLE.US,D,20231019,000000,99.15,100.87,98.025,98.56,566087,0
+ALLE.US,D,20231020,000000,98.56,98.695,96.39,97,1194931,0
+ALLE.US,D,20231023,000000,96.54,97.89,96.54,96.87,694035,0
+ALLE.US,D,20231024,000000,97.76,98.79,96.78,97.11,588512,0
+ALLE.US,D,20231025,000000,96.56,97.97,95.94,96.52,1030255,0
+ALLE.US,D,20231026,000000,97.53,98.25,96.72,97.25,812356,0
+ALLE.US,D,20231027,000000,97.12,98.44,96.9,97.43,748024,0
+ALLE.US,D,20231030,000000,98.23,98.76,96.47,97.71,1148788,0
+ALLE.US,D,20231031,000000,102.13,104.99,95.97,98.36,2026904,0
+ALLE.US,D,20231101,000000,98.59,100.25,97.1,98.92,1169744,0
+ALLE.US,D,20231102,000000,100.38,101.2,98.21,99.13,776360,0
+ALLE.US,D,20231103,000000,100.84,102.33,100.29,101.89,686859,0
+ALLE.US,D,20231106,000000,101.9,102.35,101.435,101.73,813941,0
+ALLE.US,D,20231107,000000,101.16,101.895,100.2201,101.41,461394,0
+ALLE.US,D,20231108,000000,101.89,102.735,101.52,102.07,813768,0
+ALLE.US,D,20231109,000000,102.44,102.8637,101.11,101.13,669919,0
+ALLE.US,D,20231110,000000,102.05,103.67,101.44,103.49,599651,0
+ALLE.US,D,20231113,000000,102.75,103.41,102.145,103.23,666519,0
+ALLE.US,D,20231114,000000,105.29,106.305,104.275,105.93,1016213,0
+ALLE.US,D,20231115,000000,106.38,107.38,105.65,106.67,661668,0
+ALLE.US,D,20231116,000000,106.61,107.35,105.76,105.95,428053,0
+ALLE.US,D,20231117,000000,106.96,106.96,105.505,106.35,411887,0
+ALLE.US,D,20231120,000000,106.27,106.47,104.62,105.74,441843,0
+ALLE.US,D,20231121,000000,105.52,105.62,103.85,104.16,712072,0
+ALLE.US,D,20231122,000000,104.67,105.36,104.24,104.67,439017,0
+ALLE.US,D,20231124,000000,104.91,105.2,104.39,105.04,196393,0
+ALLE.US,D,20231127,000000,104.47,104.64,103.55,104.15,636651,0
+ALLE.US,D,20231128,000000,103.91,105.05,103.19,104.12,604545,0
+ALLE.US,D,20231129,000000,105.12,106.24,104.5,104.59,476585,0
+ALLE.US,D,20231130,000000,104.82,106.35,103.57,106.09,1287918,0
+ALLE.US,D,20231201,000000,106.34,108.79,105.315,108.69,689321,0
+ALLE.US,D,20231204,000000,106.6,108.455,105.94,107.05,661039,0
+ALLE.US,D,20231205,000000,106.09,106.81,105.2407,105.52,509658,0
+ALLE.US,D,20231206,000000,106.17,106.54,104.88,105.13,969551,0
+ALLE.US,D,20231207,000000,105.33,105.77,104.25,105.09,729881,0
+ALLE.US,D,20231208,000000,107,112.355,106.655,110.34,2081064,0
+ALLE.US,D,20231211,000000,110.05,110.65,109.01,109.78,756137,0
+ALLE.US,D,20231212,000000,109.1,110.31,108.19,109.75,699088,0
+ALLE.US,D,20231213,000000,109.33,111.805,107.92,111.25,870246,0
+ALLE.US,D,20231214,000000,112.37,118.939,112.26,118.58,1939866,0
+ALLE.US,D,20231215,000000,117.86,118.63,116.87,117.52,1580911,0
+ALLE.US,D,20231218,000000,118.3,118.3,116.93,117.95,744170,0
+ALLE.US,D,20231219,000000,118.85,119.57,118.32,119.52,873045,0
+ALLE.US,D,20231220,000000,119.28,122.595,119.165,120.54,1634176,0
+ALLE.US,D,20231221,000000,121.39,123.2,121.2,123.01,1212608,0
+ALLE.US,D,20231222,000000,124.09,126.13,123.4458,126.12,1683570,0
+ALLE.US,D,20231226,000000,126.29,127.615,125.46,127.48,778442,0
+ALLE.US,D,20231227,000000,127.52,128.43,126.61,127.59,1011149,0
+ALLE.US,D,20231228,000000,127.2,127.54,126.44,126.86,714136,0
+ALLE.US,D,20231229,000000,126.14,127.17,125.47,126.69,672679,0
+ALLE.US,D,20240102,000000,125.92,126.48,123.48,124.25,1003651,0
+ALLE.US,D,20240103,000000,123.04,123.04,120.66,121.51,825816,0
+ALLE.US,D,20240104,000000,121.56,122.93,121.09,122.27,750981,0
+ALLE.US,D,20240105,000000,122.28,123.3,121.93,122.78,660089,0
+ALLE.US,D,20240108,000000,123.04,124.09,122.66,123.73,697522,0
+ALLE.US,D,20240109,000000,122.65,124.079,122.65,124.05,518974,0
+ALLE.US,D,20240110,000000,123.44,124.365,121.88,122.1,868434,0
+ALLE.US,D,20240111,000000,121.85,122.18,119.83,120.67,863042,0
+ALLE.US,D,20240112,000000,121.99,121.99,119.165,119.78,550920,0
+ALLE.US,D,20240116,000000,118.82,119.45,117.17,119.41,900408,0
+ALLE.US,D,20240117,000000,118.52,119.63,117.94,118.72,922157,0
+ALLE.US,D,20240118,000000,119.26,121.26,119.26,121.17,599680,0
+ALLE.US,D,20240119,000000,121.26,122.505,120.165,122.19,673720,0
+ALLE.US,D,20240122,000000,123.16,125.41,122.985,125.39,795042,0
+ALLE.US,D,20240123,000000,125.47,126.14,122.75,124.33,521410,0
+ALLE.US,D,20240124,000000,125.43,125.43,122.5,122.93,487364,0
+ALLE.US,D,20240125,000000,124.79,125.81,123.565,125.76,577445,0
+ALLE.US,D,20240126,000000,125.72,126.245,124.715,124.87,510871,0
+ALLE.US,D,20240129,000000,124.66,126.89,124.1,126.86,638219,0
+ALLE.US,D,20240130,000000,126.02,127.33,125.63,126.19,479669,0
+ALLE.US,D,20240131,000000,125.76,126.395,123.71,123.89,619363,0
+ALLE.US,D,20240201,000000,124.95,127.27,124.01,127.23,774343,0
+ALLE.US,D,20240202,000000,126.3,128.42,125.075,127.63,585319,0
+ALLE.US,D,20240205,000000,126.2,126.75,123.89,125.76,598082,0
+ALLE.US,D,20240206,000000,125.05,126.45,125.05,126.03,338789,0
+ALLE.US,D,20240207,000000,126.93,127.59,126.07,126.94,548707,0
+ALLE.US,D,20240208,000000,128.76,130.585,127.825,130.52,755736,0
+ALLE.US,D,20240209,000000,130.19,132.95,130.19,131.91,780384,0
+ALLE.US,D,20240212,000000,131.67,133.93,131.59,133.57,766074,0
+ALLE.US,D,20240213,000000,129,130.67,128.22,129.59,840723,0
+ALLE.US,D,20240214,000000,131.07,131.31,129.035,131.18,694542,0
+ALLE.US,D,20240215,000000,132.03,133.655,131.4,133.31,680675,0
+ALLE.US,D,20240216,000000,132.58,134.89,131.95,132.42,1005601,0
+ALLE.US,D,20240220,000000,128.19,136.91,128.05,132.06,1527685,0
+ALLE.US,D,20240221,000000,131.6,132.534,128.75,131.11,1072722,0
+ALLE.US,D,20240222,000000,132.47,133.315,127.27,129.66,1321680,0
+ALLE.US,D,20240223,000000,127.75,129.86,127.505,129.09,931680,0
+ALLE.US,D,20240226,000000,128.77,129.62,128.22,128.49,877497,0
+ALLE.US,D,20240227,000000,131.7,131.7,128.685,129.29,949998,0
+ALLE.US,D,20240228,000000,128.88,129.815,127.96,128.16,819906,0
+ALLE.US,D,20240229,000000,128.6,129.605,127.79,127.87,1731585,0
+ALLE.US,D,20240301,000000,127.55,128,126.48,126.8,1435624,0
+ALLE.US,D,20240304,000000,126.43,129.885,125.78,128.79,1176369,0
+ALLE.US,D,20240305,000000,128.22,129.43,126.57,127.53,764777,0
+ALLE.US,D,20240306,000000,128.28,129.38,127.17,128.41,588820,0
+ALLE.US,D,20240307,000000,129.36,131.95,129.04,131.9,1376245,0
+ALLE.US,D,20240308,000000,132.52,134.5,130.65,130.85,803023,0
+ALLE.US,D,20240311,000000,130.48,131.39,129.345,131.04,720489,0
+ALLE.US,D,20240312,000000,131.29,133.6,130.37,133.08,806414,0
+ALLE.US,D,20240313,000000,133.03,134.395,132.29,132.76,959205,0
+ALLE.US,D,20240314,000000,132.39,132.69,128.66,130.06,920451,0
+ALLE.US,D,20240315,000000,129,131.6,129,130.39,1538726,0
+ALLE.US,D,20240318,000000,131.45,131.88,130.515,131.34,505416,0
+ALLE.US,D,20240319,000000,131.3,133.285,131.3,133.01,540930,0
+ALLE.US,D,20240320,000000,133.24,135.35,132.69,135.28,610365,0
+ALLE.US,D,20240321,000000,135.82,136.065,134.79,135.29,670392,0
+ALLE.US,D,20240322,000000,135.47,135.47,133.73,134.12,352617,0
+ALLE.US,D,20240325,000000,133.75,134.25,132.53,132.91,355405,0
+ALLE.US,D,20240326,000000,133.19,133.94,133.06,133.34,431316,0
+ALLE.US,D,20240327,000000,134.15,135,133.46,134.24,512042,0
+ALLE.US,D,20240328,000000,134.83,135.05,133.835,134.71,341217,0
+ALLE.US,D,20240401,000000,134.41,134.41,132.18,132.32,300289,0
+ALLE.US,D,20240402,000000,132.17,132.17,130.1,131.58,423173,0
+ALLE.US,D,20240403,000000,131.34,132.66,131.135,131.48,482498,0
+ALLE.US,D,20240404,000000,132.37,133.92,130.465,131.02,372832,0
+ALLE.US,D,20240405,000000,131.51,132.77,130.45,132.31,351903,0
+ALLE.US,D,20240408,000000,133.05,133.51,132.51,132.86,471360,0
+ALLE.US,D,20240409,000000,133.43,134.335,131.46,133.88,336703,0
+ALLE.US,D,20240410,000000,131.03,131.75,129.04,129.13,547545,0
+ALLE.US,D,20240411,000000,129.15,129.83,128.01,129.75,471496,0
+ALLE.US,D,20240412,000000,128.6,129.91,126.77,127.42,600056,0
+ALLE.US,D,20240415,000000,128.85,129.33,125.81,126.94,470966,0
+ALLE.US,D,20240416,000000,126.34,127.07,125.04,126.38,519987,0
+ALLE.US,D,20240417,000000,127.61,127.65,125.6,125.78,576852,0
+ALLE.US,D,20240418,000000,126,126.825,124.605,124.84,421263,0
+ALLE.US,D,20240419,000000,125.04,126.05,124.61,125.21,328253,0
+ALLE.US,D,20240422,000000,125.83,126.81,124.91,125.42,704895,0
+ALLE.US,D,20240423,000000,125.7,127.59,125.7,126.97,612290,0
+ALLE.US,D,20240424,000000,126.6,127.64,125.085,126.54,871191,0
+ALLE.US,D,20240425,000000,126.54,127.77,123.155,124.87,931973,0
+ALLE.US,D,20240426,000000,125.08,125.98,123.43,123.85,975466,0
+ALLE.US,D,20240429,000000,123.95,125.32,123.95,124.81,705651,0
+ALLE.US,D,20240430,000000,124.37,124.74,121.24,121.56,665160,0
+ALLE.US,D,20240501,000000,121.87,123.67,120.29,121.06,691442,0
+ALLE.US,D,20240502,000000,122.01,122.6,120.02,122.26,503144,0
+ALLE.US,D,20240503,000000,124.17,125.33,122.61,122.88,603785,0
+ALLE.US,D,20240506,000000,123.85,124.9901,123.03,124.88,374162,0
+ALLE.US,D,20240507,000000,125.31,125.9399,124.15,124.37,612421,0
+ALLE.US,D,20240508,000000,124,124.66,123.53,124.13,591622,0
+ALLE.US,D,20240509,000000,124.5,125.9,123.93,125.67,670358,0
+ALLE.US,D,20240510,000000,126.04,126.86,125.33,125.99,590019,0
+ALLE.US,D,20240513,000000,126.59,126.98,125.46,125.71,591566,0
+ALLE.US,D,20240514,000000,126.75,127.61,126.21,127.34,490601,0
+ALLE.US,D,20240515,000000,128.32,128.975,127.867,127.94,420352,0
+ALLE.US,D,20240516,000000,127.55,128.07,125.31,125.39,532966,0
+ALLE.US,D,20240517,000000,126,126.2466,124.02,124.43,507605,0
+ALLE.US,D,20240520,000000,124.62,124.62,123.06,123.24,731707,0
+ALLE.US,D,20240521,000000,123,124.15,121.69,123.55,628266,0
+ALLE.US,D,20240522,000000,123.22,123.64,122.24,123.07,519867,0
+ALLE.US,D,20240523,000000,123.41,123.45,120.4,121.56,503537,0
+ALLE.US,D,20240524,000000,122.26,123.6,121.76,122.6,407752,0
+ALLE.US,D,20240528,000000,122.42,122.87,119.8,120.42,536883,0
+ALLE.US,D,20240529,000000,119.29,119.79,118.51,119.39,398233,0
+ALLE.US,D,20240530,000000,119.91,121.215,119.855,120.45,632246,0
+ALLE.US,D,20240531,000000,120.53,122,119.77,121.82,1116985,0
+ALLE.US,D,20240603,000000,122.51,122.51,118.755,120.5,545484,0
+ALLE.US,D,20240604,000000,117.44,119.1,115.9694,117.64,719864,0
+ALLE.US,D,20240605,000000,117.78,118.53,117.26,118.26,517787,0
+ALLE.US,D,20240606,000000,118.16,119.02,116.37,117.52,507767,0
+ALLE.US,D,20240607,000000,116.49,117.54,115.5,116.93,372627,0
+ALLE.US,D,20240610,000000,116.62,118.06,116.38,117.49,533725,0
+ALLE.US,D,20240611,000000,117.15,117.87,115.72,117.31,566942,0
+ALLE.US,D,20240612,000000,119.64,122.375,119.015,119.99,437099,0
+ALLE.US,D,20240613,000000,119.65,119.95,117.79,119.16,460995,0
+ALLE.US,D,20240614,000000,116.99,117.325,115,116.36,480134,0
+ALLE.US,D,20240617,000000,116.03,117.2195,115.465,116.23,785682,0
+ALLE.US,D,20240618,000000,116.21,116.77,115.75,116.61,884096,0
+ALLE.US,D,20240620,000000,115.66,117.18,115.01,115.75,720688,0
+ALLE.US,D,20240621,000000,115.56,116.61,113.58,116.23,1510931,0
+ALLE.US,D,20240624,000000,117.08,120.06,116.55,118.39,825446,0
+ALLE.US,D,20240625,000000,117.6,118.31,115.13,116.13,785179,0
+ALLE.US,D,20240626,000000,114.88,115.13,113.62,114.65,749486,0
+ALLE.US,D,20240627,000000,115.53,116.39,114.58,116.32,545475,0
+ALLE.US,D,20240628,000000,116.69,118.57,116.65,118.15,2983283,0
+ALLE.US,D,20240701,000000,118.54,118.795,115.37,115.74,635988,0
+ALLE.US,D,20240702,000000,115.83,116.49,115.33,116.11,632828,0
+ALLE.US,D,20240703,000000,116.31,116.97,115.3801,115.69,247369,0
+ALLE.US,D,20240705,000000,115.54,115.54,113.27,114.95,682118,0
+ALLE.US,D,20240708,000000,115.5,116.2,114.49,115.04,442681,0
+ALLE.US,D,20240709,000000,114.67,115.37,114.035,114.67,277145,0
+ALLE.US,D,20240710,000000,114.67,117.21,114.3,117,1027358,0
+ALLE.US,D,20240711,000000,118.48,121.785,118.245,119.83,732886,0
+ALLE.US,D,20240712,000000,120.39,123.78,120.39,122.93,612610,0
+ALLE.US,D,20240715,000000,123.13,124.75,122.26,122.72,381135,0
+ALLE.US,D,20240716,000000,123.67,128.29,122.8,128.02,622439,0
+ALLE.US,D,20240717,000000,127.56,128.925,126.03,126.92,578794,0
+ALLE.US,D,20240718,000000,126.3,130.13,126.14,127.41,838865,0
+ALLE.US,D,20240719,000000,127.97,127.97,124.06,124.1,594216,0
+ALLE.US,D,20240722,000000,124.66,126.79,123.05,126.67,602000,0
+ALLE.US,D,20240723,000000,125.97,127.65,125.35,127.18,796500,0
+ALLE.US,D,20240724,000000,130.34,131.79,124.61,127.86,1551530,0
+ALLE.US,D,20240725,000000,129.03,133.96,127.35,132.88,1312117,0
+ALLE.US,D,20240726,000000,134.15,137.52,133.43,136.77,1089910,0
+ALLE.US,D,20240729,000000,136.64,138.68,136.42,137.66,757731,0
+ALLE.US,D,20240730,000000,138.97,141.095,138.01,139.34,991061,0
+ALLE.US,D,20240731,000000,141.76,141.9915,136.58,136.81,925301,0
+ALLE.US,D,20240801,000000,136.6,139.2,131.94,132.29,1156073,0
+ALLE.US,D,20240802,000000,130.08,130.56,127.8292,129.54,1312881,0
+ALLE.US,D,20240805,000000,126.95,130.275,125.89,127.75,875801,0
+ALLE.US,D,20240806,000000,126.95,129.7,126.875,127.59,587808,0
+ALLE.US,D,20240807,000000,128.39,131.005,126.46,126.52,813121,0
+ALLE.US,D,20240808,000000,127.26,129.87,127.26,129.46,943662,0
+ALLE.US,D,20240809,000000,129.39,130.56,128.35,128.89,537220,0
+ALLE.US,D,20240812,000000,128.69,129.89,127.82,128.76,536064,0
+ALLE.US,D,20240813,000000,129.4,130.72,128.73,130.09,412336,0
+ALLE.US,D,20240814,000000,130.49,131.44,129.67,131.09,389630,0
+ALLE.US,D,20240815,000000,132.85,133.97,131.285,132.95,443091,0
+ALLE.US,D,20240816,000000,132.58,133.12,131.13,131.27,332525,0
+ALLE.US,D,20240819,000000,132.01,133.04,131.69,132.85,413638,0
+ALLE.US,D,20240820,000000,133.01,133.32,131.48,132.21,342068,0
+ALLE.US,D,20240821,000000,132.88,134.71,132.24,134.51,509819,0
+ALLE.US,D,20240822,000000,134.23,135.52,134.06,135.01,511720,0
+ALLE.US,D,20240823,000000,136.16,137.98,135.2,137,503005,0
+ALLE.US,D,20240826,000000,137.81,138.61,136.94,137.71,596493,0
+ALLE.US,D,20240827,000000,137,137.49,135.96,137.21,479532,0
+ALLE.US,D,20240828,000000,137.21,138.54,136.45,136.63,599476,0
+ALLE.US,D,20240829,000000,137.86,138.92,136.26,137.31,375872,0
+ALLE.US,D,20240830,000000,137.99,139.46,136.18,138.84,682071,0
+ALLE.US,D,20240903,000000,138.7,139.78,135.8677,137,539348,0
+ALLE.US,D,20240904,000000,137.1,137.85,136.74,137.35,603405,0
+ALLE.US,D,20240905,000000,137.5,137.5,134.33,135.69,460960,0
+ALLE.US,D,20240906,000000,136.25,137.425,133.98,134.5,478629,0
+ALLE.US,D,20240909,000000,135.31,135.99,133.97,134.56,690971,0
+ALLE.US,D,20240910,000000,135.51,136.21,134.38,136.16,691567,0
+ALLE.US,D,20240911,000000,135.79,137.14,133.475,137.09,695597,0
+ALLE.US,D,20240912,000000,136.74,139.25,136.14,139.12,559596,0
+ALLE.US,D,20240913,000000,139.79,141.94,139.31,141.17,520733,0
+ALLE.US,D,20240916,000000,141.78,143.14,140.395,142.72,467393,0
+ALLE.US,D,20240917,000000,143.38,144.49,142.49,143.37,418274,0
+ALLE.US,D,20240918,000000,143.85,146.41,142.25,143.42,485218,0
+ALLE.US,D,20240919,000000,146.38,146.38,143.05,143.75,867821,0
+ALLE.US,D,20240920,000000,142.74,142.78,140.03,140.4,1847665,0
+ALLE.US,D,20240923,000000,141.25,142.88,141.25,142.65,817487,0
+ALLE.US,D,20240924,000000,142.78,144.02,142.705,143.84,442658,0
+ALLE.US,D,20240925,000000,144.13,144.83,142.94,143.39,500390,0
+ALLE.US,D,20240926,000000,144.56,145.05,143.14,143.7,776577,0
+ALLE.US,D,20240927,000000,144.98,146.46,143.46,143.77,589483,0
+ALLE.US,D,20240930,000000,143.805,146.16,143,145.74,813557,0
+ALLE.US,D,20241001,000000,145.83,146.76,144.77,144.97,912308,0
+ALLE.US,D,20241002,000000,144.35,146.14,143.01,145.84,794482,0
+ALLE.US,D,20241003,000000,145.38,146,143.9,145.89,657249,0
+ALLE.US,D,20241004,000000,146.64,146.71,144.23,145.61,691526,0
+ALLE.US,D,20241007,000000,144.59,146.36,144.19,146.01,487960,0
+ALLE.US,D,20241008,000000,146.58,147.12,144.81,145.36,1168296,0
+ALLE.US,D,20241009,000000,145.8,147.14,144.54,146.57,899996,0
+ALLE.US,D,20241010,000000,144.83,145.26,143.66,144.64,763049,0
+ALLE.US,D,20241011,000000,144.63,147.4,144.63,147.3,768057,0
+ALLE.US,D,20241014,000000,147.13,149.66,146.095,149.46,688420,0
+ALLE.US,D,20241015,000000,149.8,151.235,148.35,149.53,1149355,0
+ALLE.US,D,20241016,000000,149.85,151.9772,149.6,150.93,551844,0
+ALLE.US,D,20241017,000000,150.93,152.9375,150.23,152.48,780793,0
+ALLE.US,D,20241018,000000,155.44,156.097,152.92,153.36,820380,0
+ALLE.US,D,20241021,000000,153.37,154.09,151.47,152.01,722262,0
+ALLE.US,D,20241022,000000,151,151.665,150.02,150.6,982205,0
+ALLE.US,D,20241023,000000,149.92,152.62,149.92,150.86,987428,0
+ALLE.US,D,20241024,000000,142.34,146.4,141.89,145.27,1861195,0
+ALLE.US,D,20241025,000000,145.95,146.125,142.6,142.6,1155969,0
+ALLE.US,D,20241028,000000,143.13,144.29,142.17,142.33,1372719,0
+ALLE.US,D,20241029,000000,140.56,140.7,138.81,139.78,1278619,0
+ALLE.US,D,20241030,000000,139.35,140.61,138.36,139.05,1089558,0
+ALLE.US,D,20241031,000000,138.72,140.255,138.53,139.63,1206840,0
+ALLE.US,D,20241101,000000,140.39,141.47,138.73,139.83,646948,0
+ALLE.US,D,20241104,000000,139.49,140.95,138.735,139.5,597771,0
+ALLE.US,D,20241105,000000,139.1,140.9,138.725,140.9,645909,0
+ALLE.US,D,20241106,000000,142.07,142.775,137.1201,140.93,1587826,0
+ALLE.US,D,20241107,000000,141.19,142.78,140.66,142.71,834434,0
+ALLE.US,D,20241108,000000,143.27,145.17,142.31,143.78,650945,0
+ALLE.US,D,20241111,000000,145.49,145.939,143.1,143.43,574882,0
+ALLE.US,D,20241112,000000,143,143.84,141.77,141.87,855588,0
+ALLE.US,D,20241113,000000,142.25,144.31,140.47,140.83,777892,0
+ALLE.US,D,20241114,000000,141.8,142.4,140.87,141.32,790863,0
+ALLE.US,D,20241115,000000,140.795,141.32,139.2424,139.76,921595,0
+ALLE.US,D,20241118,000000,139.02,139.655,138.345,138.64,619710,0
+ALLE.US,D,20241119,000000,137.3708,138.82,136.84,138.12,522440,0
+ALLE.US,D,20241120,000000,138.395,139.48,137.13,139.43,639021,0
+ALLE.US,D,20241121,000000,139.53,141.78,139.155,141.41,783984,0
+ALLE.US,D,20241122,000000,142.185,142.67,140.97,141.38,639113,0
+ALLE.US,D,20241125,000000,142.225,143.94,142.005,142.67,1658838,0
+ALLE.US,D,20241126,000000,141.75,142.48,139.5,140.39,916648,0
+ALLE.US,D,20241127,000000,140.17,141.84,139.78,141.41,861652,0
+ALLE.US,D,20241129,000000,140.92,142.51,140.47,140.84,363655,0
+ALLE.US,D,20241202,000000,141.03,141.4,139.415,140.4,825137,0
+ALLE.US,D,20241203,000000,140.735,141.53,139.9301,140.49,797960,0
+ALLE.US,D,20241204,000000,139.91,141.23,139.7,141.07,535955,0
+ALLE.US,D,20241205,000000,144.39,144.42,139.99,140.32,1293838,0
+ALLE.US,D,20241206,000000,140.57,141.8686,139.72,140.49,760528,0
+ALLE.US,D,20241209,000000,141.09,141.77,140.12,141.43,955059,0
+ALLE.US,D,20241210,000000,140.48,141.83,138.85,140.58,690519,0
+ALLE.US,D,20241211,000000,141.89,141.89,140.17,140.44,638909,0
+ALLE.US,D,20241212,000000,140.145,140.57,139.015,139.25,692931,0
+ALLE.US,D,20241213,000000,139.075,139.67,137.7,138.83,484060,0
+ALLE.US,D,20241216,000000,138.285,139.34,137.35,137.52,602670,0
+ALLE.US,D,20241217,000000,136.39,137.31,135.59,136.64,856381,0
+ALLE.US,D,20241218,000000,137.21,138.41,132.36,132.48,900852,0
+ALLE.US,D,20241219,000000,132.78,133.58,130.5,130.63,1192779,0
+ALLE.US,D,20241220,000000,130.19,132.72,130.15,132.18,2061341,0
+ALLE.US,D,20241223,000000,131.625,132.55,130.89,132.13,588920,0
+ALLE.US,D,20241224,000000,131.685,133.13,131.395,133.04,248818,0
+ALLE.US,D,20241226,000000,132.11,134,132.025,132.99,386689,0
+ALLE.US,D,20241227,000000,132.35,133.33,131.43,131.97,428983,0
+ALLE.US,D,20241230,000000,131.35,131.5655,129.6086,130.97,298177,0
+ALLE.US,D,20241231,000000,130.891,132.22,130.47,130.68,385943,0
+ALLE.US,D,20250102,000000,131.385,131.88,128.36,128.59,523379,0
+ALLE.US,D,20250103,000000,128.87,130.44,128.105,130.18,597277,0
+ALLE.US,D,20250106,000000,129.44,131.29,128.64,129.12,778239,0
+ALLE.US,D,20250107,000000,129.13,129.51,126.89,127.42,902920,0
+ALLE.US,D,20250108,000000,126.62,128.77,126.33,128.4,1077088,0
+ALLE.US,D,20250110,000000,127.32,128,126.03,126.21,741604,0
+ALLE.US,D,20250113,000000,125.66,128.3,125.26,128.26,828024,0
+ALLE.US,D,20250114,000000,128.785,130.12,128.47,129.75,469460,0
+ALLE.US,D,20250115,000000,132.93,132.93,129.92,130.93,641054,0
+ALLE.US,D,20250116,000000,131.11,132.85,130.62,132.62,552524,0
+ALLE.US,D,20250117,000000,133.18,134.08,132.585,133.59,592930,0
+ALLE.US,D,20250121,000000,135,136.275,134.47,135.07,610107,0
+ALLE.US,D,20250122,000000,134.475,135.295,131.73,132.18,898842,0
+ALLE.US,D,20250123,000000,133.23,133.42,131.37,133.25,704271,0
+ALLE.US,D,20250124,000000,133.555,133.745,132.2,132.53,603817,0
+ALLE.US,D,20250127,000000,132.59,135.58,132.59,135.5,962376,0
+ALLE.US,D,20250128,000000,135.28,135.46,132.07,132.11,640078,0
+ALLE.US,D,20250129,000000,131.57,132.63,130.88,131,624565,0
+ALLE.US,D,20250130,000000,131.73,134.38,131.6,133.52,565839,0
+ALLE.US,D,20250131,000000,133.15,134.94,132.38,132.73,862713,0
+ALLE.US,D,20250203,000000,129.43,129.98,127,128.73,1033452,0
+ALLE.US,D,20250204,000000,128.68,129.94,128.36,128.49,877452,0
+ALLE.US,D,20250205,000000,129.41,129.52,127.81265,129.07,990604,0
+ALLE.US,D,20250206,000000,129.41,129.875,128.38,129.3,967718,0
+ALLE.US,D,20250207,000000,128.93,129.71,127.905,128.69,939109,0
+ALLE.US,D,20250210,000000,129.33,130.56,129.01,130.56,1190048,0
+ALLE.US,D,20250211,000000,130.36,131.87,129.526,131.73,1000191,0
+ALLE.US,D,20250212,000000,129.975,131.54,128.845,131.5,993455,0
+ALLE.US,D,20250213,000000,132.36,133.18,131.215,133.15,1257294,0
+ALLE.US,D,20250214,000000,133.93,134.25,132.76,133.39,1354576,0
+ALLE.US,D,20250218,000000,130.94,133.16,125.615,125.89,1917910,0
+ALLE.US,D,20250219,000000,126.04,127.28,124.19,126.58,1503733,0
+ALLE.US,D,20250220,000000,126.22,127.46,125.6,127.11,1207101,0
+ALLE.US,D,20250221,000000,127.555,127.92,126,127.16,871163,0
+ALLE.US,D,20250224,000000,127.775,129.762,126.53,127.93,883687,0
+ALLE.US,D,20250225,000000,128.295,131.02,128.295,129.89,968082,0
+ALLE.US,D,20250226,000000,130.19,130.275,129.07,129.42,690427,0
+ALLE.US,D,20250227,000000,129.375,129.95,127.32,127.39,1026002,0
+ALLE.US,D,20250228,000000,127.95,129.01,126.94,128.71,1212421,0
+ALLE.US,D,20250303,000000,128.985,130.02,126.05,126.52,922452,0
+ALLE.US,D,20250304,000000,124.762,125.835,123.265,123.79,1165022,0
+ALLE.US,D,20250305,000000,124.59,127.505,124.59,126.48,754354,0
+ALLE.US,D,20250306,000000,125.77,128.03,125.47,127.35,815915,0
+ALLE.US,D,20250307,000000,127.72,132.12,127.225,131.3,942682,0
+ALLE.US,D,20250310,000000,131.255,135.38,130.74,132.3,1117613,0
+ALLE.US,D,20250311,000000,131.94,132.51,125.94,125.96,1178466,0
+ALLE.US,D,20250312,000000,124.46,126.505,123.01,123.94,1048522,0
+ALLE.US,D,20250313,000000,123.865,126.57,123.71,124.99,1069366,0
+ALLE.US,D,20250314,000000,125.53,126.905,124.985,126.66,1084860,0
+ALLE.US,D,20250317,000000,126.58,128.35,126.43,127.37,982152,0
+ALLE.US,D,20250318,000000,128.5,128.57,127.05,127.98,1027824,0
+ALLE.US,D,20250319,000000,127.88,129.25,126.63,128.65,1254962,0
+ALLE.US,D,20250320,000000,127.635,129.15,126.965,127.72,996666,0
+ALLE.US,D,20250321,000000,126.75,127.4689,125.63,127.06,2503029,0
+ALLE.US,D,20250324,000000,128.265,130.84,128.265,130.59,1057184,0
+ALLE.US,D,20250325,000000,131.72,131.72,128.57,129.59,1063309,0
+ALLE.US,D,20250326,000000,129.255,130.615,129.17,130.38,978143,0
+ALLE.US,D,20250327,000000,130.245,131.64,129.325,130.19,825324,0
+ALLE.US,D,20250328,000000,130.2,131.05,128.01,128.29,1190417,0
+ALLE.US,D,20250331,000000,127,131.52,126.82,130.46,1384759,0
+ALLE.US,D,20250401,000000,130.09,131.69,129.2,131,1074668,0
+ALLE.US,D,20250402,000000,130.135,133.125,129.475,132.15,909971,0
+ALLE.US,D,20250403,000000,130.63,130.81,125.65,127.21,1646473,0
+ALLE.US,D,20250404,000000,123.765,127.89,122.82,123.64,2382796,0
+ALLE.US,D,20250407,000000,121.085,125.06,118.85,120.78,1603986,0
+ALLE.US,D,20250408,000000,123.03,123.7,116.57,118.52,1543197,0
+ALLE.US,D,20250409,000000,117.31,126.38,116.65,124.65,1348872,0
+ALLE.US,D,20250410,000000,122.25,123.24,118.16,122.08,1494237,0
+ALLE.US,D,20250411,000000,121.66,125.77,120.36,125.15,1115059,0
+ALLE.US,D,20250414,000000,125.86,126.99,124.84,126.29,758018,0
+ALLE.US,D,20250415,000000,125.92,127.99,125.92,126.9,753390,0
+ALLE.US,D,20250416,000000,126.28,127.22,124.3601,125.13,708080,0
+ALLE.US,D,20250417,000000,125.665,127.27,125.52,126.35,798351,0
+ALLE.US,D,20250421,000000,125.115,125.275,122.14,123.27,992364,0
+ALLE.US,D,20250422,000000,124.525,127.05,124.17,126.82,890836,0
+ALLE.US,D,20250423,000000,127.79,130.84,126.16,126.46,1466559,0
+ALLE.US,D,20250424,000000,138.63,142,134.19,139.51,2617875,0
+ALLE.US,D,20250425,000000,138.485,138.485,136.15,136.49,1052862,0
+ALLE.US,D,20250428,000000,137.47,138.69,136.62,137.26,918588,0
+ALLE.US,D,20250429,000000,137.55,138.75,136.66,138.2,968122,0
+ALLE.US,D,20250430,000000,138.25,139.54,136.19,139.2,842691,0
+ALLE.US,D,20250501,000000,138.91,140.27,138.59,138.69,631497,0
+ALLE.US,D,20250502,000000,140.225,141.55,140.225,140.93,819683,0
+ALLE.US,D,20250505,000000,140.71,141.87,140.3601,140.89,664610,0
+ALLE.US,D,20250506,000000,140.175,141.37,139.2501,139.9,908651,0
+ALLE.US,D,20250507,000000,140.18,141.13,139.11,140.23,898929,0
+ALLE.US,D,20250508,000000,141.18,142.53,140.81,140.91,882846,0
+ALLE.US,D,20250509,000000,141.98,142.2,141.16,141.85,593225,0
+ALLE.US,D,20250512,000000,144.78,145.94,142.65,143.8,1109406,0
+ALLE.US,D,20250513,000000,144.13,144.82,142.78,142.85,916370,0
+ALLE.US,D,20250514,000000,142.22,143.02,140.53,141.08,924960,0
+ALLE.US,D,20250515,000000,141.015,143.03,140.9,142.91,677372,0
+ALLE.US,D,20250516,000000,142.98,145.75,142.35,145.64,764293,0
+ALLE.US,D,20250519,000000,144.15,145.07,143.43,144.49,695550,0
+ALLE.US,D,20250520,000000,144.29,144.7,143.22,143.68,706764,0
+ALLE.US,D,20250521,000000,143.52,143.735,141.84,141.96,1054616,0
+ALLE.US,D,20250522,000000,141.74,142.3,140.38,141.63,861476,0
+ALLE.US,D,20250523,000000,140.655,141.69,140.16,141.31,617189,0
+ALLE.US,D,20250527,000000,143,144.71,141.02,144.53,1178623,0
+ALLE.US,D,20250528,000000,143.9,144.8,142.49,143.1,1152949,0
+ALLE.US,D,20250529,000000,143.455,144.01,142.1,143.35,875341,0
+ALLE.US,D,20250530,000000,142.8,143.08,141.625,142.7,1088334,0
+ALLE.US,D,20250602,000000,143.06,143.06,138.78,139.41,1146525,0
+ALLE.US,D,20250603,000000,139.73,139.87,137.36,139.1,1492760,0
+ALLE.US,D,20250604,000000,139.2987,139.9,137.86,138.11,949692,0
+ALLE.US,D,20250605,000000,138.14,138.87,137.64,138.23,766170,0
+ALLE.US,D,20250606,000000,139.84,139.94,138.735,139.15,737728,0
+ALLE.US,D,20250609,000000,139.555,140.455,138.23,139.6,659447,0
+ALLE.US,D,20250610,000000,139.265,140.05,138.96,139.67,643513,0
+ALLE.US,D,20250611,000000,139.52,139.91,137.48,137.94,643845,0
+ALLE.US,D,20250612,000000,137.34,138.92,136.63,138.67,649320,0
+ALLE.US,D,20250613,000000,136.75,138.29,134.67,135.3,556572,0
+ALLE.US,D,20250616,000000,136.04,136.53,135.17,136.1,608838,0
+ALLE.US,D,20250617,000000,135.705,136.54,134.68,136.24,1199358,0
+ALLE.US,D,20250618,000000,136.25,137.995,135.96,136.8,942840,0
+ALLE.US,D,20250620,000000,137.945,138.86,136.54,137.63,2000367,0
+ALLE.US,D,20250623,000000,137.63,142.61,137.325,142.45,1397617,0
+ALLE.US,D,20250624,000000,143.64,144.12,142.07,143.61,902501,0
+ALLE.US,D,20250625,000000,144.305,144.305,141.93,142.82,793489,0
+ALLE.US,D,20250626,000000,143.27,143.64,142.49,143.39,628589,0
+ALLE.US,D,20250627,000000,143.75,144.72,143.085,143.89,699885,0
+ALLE.US,D,20250630,000000,144.015,144.245,142.64,144.12,597283,0
+ALLE.US,D,20250701,000000,144.12,148.74,143.305,147.65,832462,0
+ALLE.US,D,20250702,000000,147.355,148.69,146.55,147.95,765147,0
+ALLE.US,D,20250703,000000,147.56,148.51,147.19,148.11,411792,0
+ALLE.US,D,20250707,000000,148.345,149.65,147.02,148.15,697303,0
+ALLE.US,D,20250708,000000,148.205,150.05,147.6793,148.54,960763,0
+ALLE.US,D,20250709,000000,149.68,150.35,148.19,150.06,710977,0
+ALLE.US,D,20250710,000000,149.855,153.16,149.79,151.53,867442,0
+ALLE.US,D,20250711,000000,149.74,149.99,147.84,148.81,876106,0
+ALLE.US,D,20250714,000000,148.2,149.34,147.44,148.31,725275,0
+ALLE.US,D,20250715,000000,149.67,149.67,145.33,145.55,950551,0
+ALLE.US,D,20250716,000000,146.12,146.16,143.605,146.07,1075694,0
+ALLE.US,D,20250717,000000,147.9,153.77,147.9,153.53,1394808,0
+ALLE.US,D,20250718,000000,154.195,154.39,152.265,152.82,934541,0
+ALLE.US,D,20250721,000000,153.575,153.575,149.565,149.61,1106228,0
+ALLE.US,D,20250722,000000,149.93,153.155,149.68,152.71,1114386,0
+ALLE.US,D,20250723,000000,153.32,154.57,152.68,154.36,1665574,0
+ALLE.US,D,20250724,000000,157.41,164.06,156,163.67,1895612,0
+ALLE.US,D,20250725,000000,164.04,166.22,161.718,165.39,1446818,0
+ALLE.US,D,20250728,000000,165.635,165.635,163,163.67,1066113,0
+ALLE.US,D,20250729,000000,164.65,165.65,163.3,164.11,1109434,0
+ALLE.US,D,20250730,000000,163.43,165.69,163.22,164.82,1191030,0
+ALLE.US,D,20250731,000000,164.24,166.37,163.91,165.92,1322699,0
+ALLE.US,D,20250801,000000,164.71,165.78,163.41,165.13,1366374,0
+ALLE.US,D,20250804,000000,164,167.24,164,166.73,878347,0
+ALLE.US,D,20250805,000000,167,167.21,164.4,165.4,1161988,0
+ALLE.US,D,20250806,000000,165.225,165.91,163.72,164.49,863875,0
+ALLE.US,D,20250807,000000,165.26,165.6,163.075,163.74,953900,0
+ALLE.US,D,20250808,000000,164.32,164.94,163.37,163.72,576550,0
+ALLE.US,D,20250811,000000,163.32,164.56,163.06,164.45,793519,0
+ALLE.US,D,20250812,000000,164.18,166.74,163.46,166.43,749782,0
+ALLE.US,D,20250813,000000,166.52,170.11,166.225,169.62,988418,0
+ALLE.US,D,20250814,000000,169.43,169.43,167.3,168.55,959088,0
+ALLE.US,D,20250815,000000,169.4818,169.4818,166.915,167.17,549886,0
+ALLE.US,D,20250818,000000,167.92,168.15,166.86,167.2,563324,0
+ALLE.US,D,20250819,000000,167.43,170.285,167.32,169.86,844080,0
+ALLE.US,D,20250820,000000,168.74,170.51,168.01,168.52,671307,0
+ALLE.US,D,20250821,000000,167.725,168.07,166.7,167.21,483293,0
+ALLE.US,D,20250822,000000,167.66,172.665,167.13,172.24,754458,0
+ALLE.US,D,20250825,000000,171.43,171.905,169.8,169.82,626878,0
+ALLE.US,D,20250826,000000,170.03,172.115,169.35,171.53,1278942,0
+ALLE.US,D,20250827,000000,171.385,172.45,171.045,172,552886,0
+ALLE.US,D,20250828,000000,172.95,172.95,170.56,170.97,848319,0
+ALLE.US,D,20250829,000000,171.2,171.89,169.01,169.8,952263,0
+ALLE.US,D,20250902,000000,167.314,168.465,166.91,167.99,810022,0
+ALLE.US,D,20250903,000000,168.01,168.4698,166.84,167.69,635942,0
+ALLE.US,D,20250904,000000,168.18,170.82,167.82,170.75,660436,0
+ALLE.US,D,20250905,000000,171.52,173.245,170.82,171.86,596750,0
+ALLE.US,D,20250908,000000,172.155,173.25,170.7,173.1,578158,0
+ALLE.US,D,20250909,000000,173.09,173.09,168.51,169.97,556609,0
+ALLE.US,D,20250910,000000,170.1,171.65,169.605,170.43,545552,0
+ALLE.US,D,20250911,000000,171.99,177.75,170.49,177.18,1364734,0
+ALLE.US,D,20250912,000000,177,177.7,174.46,175.02,1100182,0
+ALLE.US,D,20250915,000000,175.19,177.63,174.4,176.2,865294,0
+ALLE.US,D,20250916,000000,176.335,177.68,175.43,177.04,905453,0
+ALLE.US,D,20250917,000000,177.515,179.6,175.615,176.61,967426,0
+ALLE.US,D,20250918,000000,176.3,179.92,175.7,178.78,1241528,0
+ALLE.US,D,20250919,000000,179.115,180.34,177.42,179.33,3245980,0
+ALLE.US,D,20250922,000000,178.18,179.27,177.35,177.81,783285,0
+ALLE.US,D,20250923,000000,178.18,179.7099,176.09,177.44,592032,0
+ALLE.US,D,20250924,000000,176.8975,177.78,174.95,175.34,601864,0
+ALLE.US,D,20250925,000000,173.56,174.835,172.665,172.97,928189,0
+ALLE.US,D,20250926,000000,174.23,175.4,173.5,175.01,617376,0
+ALLE.US,D,20250929,000000,178.01,178.01,174.45,175.04,553346,0
+ALLE.US,D,20250930,000000,175.455,177.91,175.455,177.35,929327,0
+ALLE.US,D,20251001,000000,176.485,177.905,175.26,176.73,843291,0
+ALLE.US,D,20251002,000000,176.905,177.75,175.9,177.74,885545,0
+ALLE.US,D,20251003,000000,177.96,179.56,177.21,177.29,689356,0
+ALLE.US,D,20251006,000000,178.125,178.23,176.72,177.36,451380,0
+ALLE.US,D,20251007,000000,177.38,178.02,176.5,177.03,808222,0
+ALLE.US,D,20251008,000000,178,178.61,176.49,178.27,505735,0
+ALLE.US,D,20251009,000000,177.87,178.22,174.62,175.45,714423,0
+ALLE.US,D,20251010,000000,176.24,176.77,172.97,173.29,984960,0
+ALLE.US,D,20251013,000000,174.77,175.69,173.69,173.69,812843,0
+ALLE.US,D,20251014,000000,172.08,176.6999,172.05,175.6,1068805,0
+ALLE.US,D,20251015,000000,176.255,177.71,175.21,177.28,581170,0
+ALLE.US,D,20251016,000000,177.23,178.15,175.91,177.5,919539,0
+ALLE.US,D,20251017,000000,177.43,178.5,176.58,177.49,568793,0
+ALLE.US,D,20251020,000000,178.14,178.45,173.97,177.97,591810,0
+ALLE.US,D,20251021,000000,177.61,180.68,177.395,179.47,797939,0
+ALLE.US,D,20251022,000000,178.915,179.75,175.45,175.5,966669,0
+ALLE.US,D,20251023,000000,171.695,173.38,166.155,171.22,1454695,0
+ALLE.US,D,20251024,000000,173.11,173.73,166.63,167.3,1078240,0
+ALLE.US,D,20251027,000000,168.085,171.79,167.43,170.94,1057760,0
+ALLE.US,D,20251028,000000,170.88,171.47,168.83,169.08,778354,0
+ALLE.US,D,20251029,000000,169.165,169.165,164.2,165.59,1146734,0
+ALLE.US,D,20251030,000000,165.59,167.66,164.27,165.29,636443,0
+ALLE.US,D,20251031,000000,165.3631,166.2723,164.83,165.77,830611,0
+ALLE.US,D,20251103,000000,165.05,165.4,163.52,164.68,679850,0
+ALLE.US,D,20251104,000000,164.315,165.62,163.345,165.55,797442,0
+ALLE.US,D,20251105,000000,165.25,166.91,163.95,165.81,578640,0
+ALLE.US,D,20251106,000000,166.17,166.725,164.94,165.07,655516,0
+ALLE.US,D,20251107,000000,165.14,167.63,164.685,167.35,613549,0
+ALLE.US,D,20251110,000000,166.88,167.85,165.03,166.88,547861,0
+ALLE.US,D,20251111,000000,166.81,168.0496,166.23,167.55,387847,0
+ALLE.US,D,20251112,000000,167.69,169.42,167.07,168.38,743219,0
+ALLE.US,D,20251113,000000,168.96,169.45,163.95,164.52,757315,0
+ALLE.US,D,20251114,000000,163.825,164.14,160.47,161.25,888602,0
+ALLE.US,D,20251117,000000,160.98,161.58,159.38,159.97,752647,0
+ALLE.US,D,20251118,000000,159.985,161.44,158.73,161.07,1043516,0
+ALLE.US,D,20251119,000000,161.44,161.84,160.31,160.68,586321,0
+ALLE.US,D,20251120,000000,163.2,163.58,158.74,159.45,923324,0
+ALLE.US,D,20251121,000000,159.22,164.52,159.08,162.87,1145857,0
+ALLE.US,D,20251124,000000,162.47,163.46,161.03,162.29,1524273,0
+ALLE.US,D,20251125,000000,162.96,166.44,162.66,166.09,699835,0
+ALLE.US,D,20251126,000000,165.72,167.26,165.21,165.67,677727,0
+ALLE.US,D,20251128,000000,166.08,166.72,165.46,166.03,267933,0
+ALLE.US,D,20251201,000000,163.31,167.005,163.31,165.17,652780,0
+ALLE.US,D,20251202,000000,166.25,166.25,163.265,164.16,754278,0
+ALLE.US,D,20251203,000000,164.96,165.975,163.96,164.03,553403,0
+ALLE.US,D,20251204,000000,164.92,164.92,160.71,160.85,1073069,0
+ALLE.US,D,20251205,000000,160.97,163.1,158.82,159.08,1160511,0
+ALLE.US,D,20251208,000000,158.71,159.505,157.16,158.86,1029566,0
+ALLE.US,D,20251209,000000,159.14,159.89,157.09,157.49,1013369,0
+ALLE.US,D,20251210,000000,158.1,160.81,157.17,160.3,890963,0
+ALLE.US,D,20251211,000000,160.81,164.76,159.88,164.71,1008997,0
+ALLE.US,D,20251212,000000,165.005,165.005,159.85,160.83,741947,0
+ALLE.US,D,20251215,000000,160.73,163.21,160.38,163.06,1068837,0
+ALLE.US,D,20251216,000000,162.3,162.64,158.09,159.67,777069,0
+ALLE.US,D,20251217,000000,159.185,161.82,158.195,160.71,993861,0
+ALLE.US,D,20251218,000000,161.83,164.56,159.31,159.92,976192,0
+ALLE.US,D,20251219,000000,160,160.57,158.73,160,2752023,0
+ALLE.US,D,20251222,000000,160.6,162.68,159.83,160.77,857014,0
+ALLE.US,D,20251223,000000,161.71,161.8,160.075,160.62,424946,0
+ALLE.US,D,20251224,000000,161.215,161.85,160.68,160.85,252130,0
+ALLE.US,D,20251226,000000,160.35,161.45,159.9,160.79,254997,0
+ALLE.US,D,20251229,000000,160.99,161.64,160.29,161.35,493208,0
+ALLE.US,D,20251230,000000,161.49,161.49,159.58,161.13,354194,0
+ALLE.US,D,20251231,000000,160.72,161.13,159.135,159.22,358759,0
+ALLE.US,D,20260102,000000,159.835,161.57,158.625,160.91,393970,0
+ALLE.US,D,20260105,000000,160.715,163.685,159.7,161.88,628733,0
+ALLE.US,D,20260106,000000,161.035,162.425,158.03,161.84,783202,0
+ALLE.US,D,20260107,000000,162.18,163.1618,158.445,159.02,1186844,0
+ALLE.US,D,20260108,000000,158.25,165.17,157.81,164.27,1324562,0
+ALLE.US,D,20260109,000000,165.98,166.79,162.585,162.69,812795,0
+ALLE.US,D,20260112,000000,162.405,163.83,161.065,161.46,773040,0
+ALLE.US,D,20260113,000000,162.345,162.45,160,161.69,1039000,0
+ALLE.US,D,20260114,000000,161.7175,164.38,160.61,161.62,676201,0
+ALLE.US,D,20260115,000000,163.04,164.97,162.0225,163.49,841664,0
+ALLE.US,D,20260116,000000,163.74,166.095,162.53,164.99,987987,0
+ALLE.US,D,20260120,000000,163.195,164.89,162.22,163.01,1574076,0
+ALLE.US,D,20260121,000000,163.655,166.77,163.21,165.88,681747,0
+ALLE.US,D,20260122,000000,166.085,167.69,164.38,166.92,484154,0
+ALLE.US,D,20260123,000000,166.66,168.8,166.31,166.8,1255536,0
+ALLE.US,D,20260126,000000,167.74,167.84,165.76,166.94,521904,0
+ALLE.US,D,20260127,000000,166.565,168.58,165.93,166.89,658615,0
+ALLE.US,D,20260128,000000,165.875,167.255,164.02,164.9,806652,0
+ALLE.US,D,20260129,000000,165.08,166.825,162.935,164.46,995399,0
+ALLE.US,D,20260130,000000,163.9,165.56,162.42,165.39,1149423,0
+ALLE.US,D,20260202,000000,165.45,166.21,162.97,165.52,894887,0
+ALLE.US,D,20260203,000000,165.15,168.3,164.84,167.84,635593,0
+ALLE.US,D,20260204,000000,169.01,174.44,167.97,173.04,1095174,0
+ALLE.US,D,20260205,000000,174.19,176.76,172.75,175.83,800968,0
+ALLE.US,D,20260206,000000,177.055,180.27,176.92,179.77,985363,0
+ALLE.US,D,20260209,000000,179.4,180.67,177.69,177.94,797599,0
+ALLE.US,D,20260210,000000,177.73,179.589,177.73,178.94,721742,0
+ALLE.US,D,20260211,000000,179.235,180.6,176.94,179.39,611613,0
+ALLE.US,D,20260212,000000,181.68,183.11,177.98,178.2,854716,0
+ALLE.US,D,20260213,000000,179.3,180.23,177.18,179.5,1112664,0
+ALLE.US,D,20260217,000000,172,173.97,161.07,162.67,2285631,0
+ALLE.US,D,20260218,000000,163.31,164.67,161.925,162.59,1322512,0
diff --git a/daily/us/nyse stocks/1/amcr.us.txt b/daily/us/nyse stocks/1/amcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cc5593b14281ac8981002da6719214cee350a6a
--- /dev/null
+++ b/daily/us/nyse stocks/1/amcr.us.txt	
@@ -0,0 +1,1682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMCR.US,D,20190612,000000,41.3638,41.8744,40.9942,41.5051,4595219,0
+AMCR.US,D,20190613,000000,41.2894,41.2894,39.8111,40.6663,4166924,0
+AMCR.US,D,20190614,000000,40.5834,40.7411,40.0354,40.33,3521810,0
+AMCR.US,D,20190617,000000,39.7364,39.9606,39.1296,39.2979,3249750,0
+AMCR.US,D,20190618,000000,39.5912,39.8528,39.3146,39.8528,1880918,0
+AMCR.US,D,20190619,000000,39.6699,39.7364,38.593,39.0802,2120369,0
+AMCR.US,D,20190620,000000,39.5496,40.3881,39.5245,40.1059,2007577,0
+AMCR.US,D,20190621,000000,40.33,40.8119,40.0144,40.6663,4122345,0
+AMCR.US,D,20190624,000000,40.77,41.2894,39.8111,41.1023,6280920,0
+AMCR.US,D,20190625,000000,41.4012,42.4348,41.1437,42.2854,3351942,0
+AMCR.US,D,20190626,000000,42.0739,42.5804,41.7998,42.4724,2535626,0
+AMCR.US,D,20190627,000000,42.6883,42.8006,42.3274,42.3975,1468704,0
+AMCR.US,D,20190628,000000,42.1027,42.4348,41.9577,42.3975,2060926,0
+AMCR.US,D,20190701,000000,41.995,42.1693,41.7043,42.1693,2122540,0
+AMCR.US,D,20190702,000000,42.3274,42.8006,42.2441,42.7257,1791049,0
+AMCR.US,D,20190703,000000,43.3862,43.4276,42.9828,43.0958,816684,0
+AMCR.US,D,20190705,000000,42.7257,42.9828,42.6133,42.8422,966176,0
+AMCR.US,D,20190708,000000,42.3644,42.4724,41.8744,42.2067,821442,0
+AMCR.US,D,20190709,000000,41.6254,41.6254,40.3675,40.6663,1815531,0
+AMCR.US,D,20190710,000000,40.6997,40.9942,40.3675,40.4421,987140,0
+AMCR.US,D,20190711,000000,40.3675,40.8824,40.1059,40.8824,1193686,0
+AMCR.US,D,20190712,000000,40.9529,41.1729,40.5501,41.1437,1399120,0
+AMCR.US,D,20190715,000000,40.5834,40.8824,40.2222,40.8824,819856,0
+AMCR.US,D,20190716,000000,40.9155,40.9155,39.9275,40.2222,1562348,0
+AMCR.US,D,20190717,000000,40.33,41.4386,40.1806,41.2559,2223349,0
+AMCR.US,D,20190718,000000,41.2145,41.9577,40.1392,41.6254,2261793,0
+AMCR.US,D,20190719,000000,41.7998,42.1027,41.472,41.5838,910089,0
+AMCR.US,D,20190722,000000,40.8492,40.8492,39.3308,39.6324,2307796,0
+AMCR.US,D,20190723,000000,39.8528,40.1392,39.699,40.0767,804779,0
+AMCR.US,D,20190724,000000,39.9937,40.2222,39.3678,39.8111,1039815,0
+AMCR.US,D,20190725,000000,39.699,40.9529,39.699,40.5127,1484554,0
+AMCR.US,D,20190726,000000,40.33,41.069,39.9606,40.4421,859590,0
+AMCR.US,D,20190729,000000,40.4421,40.4421,39.7364,40.1059,470648,0
+AMCR.US,D,20190730,000000,39.1459,39.9148,38.8143,39.1459,1037018,0
+AMCR.US,D,20190731,000000,39.2979,40.409,39.022,39.1131,1811960,0
+AMCR.US,D,20190801,000000,39.1459,39.6324,38.6719,38.7779,1003625,0
+AMCR.US,D,20190802,000000,39.0419,39.5496,38.8143,38.8914,1008898,0
+AMCR.US,D,20190805,000000,38.8143,39.1296,37.9322,38.0076,1518522,0
+AMCR.US,D,20190806,000000,38.0076,38.187,37.2997,37.7798,1274154,0
+AMCR.US,D,20190807,000000,37.6022,38.5731,37.3778,38.4843,1377004,0
+AMCR.US,D,20190808,000000,38.4121,39.2979,38.4121,39.1459,1498617,0
+AMCR.US,D,20190809,000000,39.1459,39.3063,38.3029,38.6334,824734,0
+AMCR.US,D,20190812,000000,38.151,38.4121,37.7085,37.8748,634301,0
+AMCR.US,D,20190813,000000,37.6375,38.8143,37.4524,38.4843,889607,0
+AMCR.US,D,20190814,000000,38.0433,38.0433,36.6043,36.7127,1366044,0
+AMCR.US,D,20190815,000000,36.4176,36.5134,35.7531,35.7907,998653,0
+AMCR.US,D,20190816,000000,36.1592,36.7127,35.8087,36.6043,1093370,0
+AMCR.US,D,20190819,000000,36.8601,37.9322,36.8255,37.2997,1194409,0
+AMCR.US,D,20190820,000000,36.972,37.3588,36.6425,36.787,1396643,0
+AMCR.US,D,20190821,000000,36.3489,36.6743,34.3897,35.6077,1518812,0
+AMCR.US,D,20190822,000000,35.6077,35.8271,34.6472,35.2015,1975292,0
+AMCR.US,D,20190823,000000,35.2378,35.8654,34.6472,34.8327,2300950,0
+AMCR.US,D,20190826,000000,35.0915,35.8654,34.9432,35.8654,1062833,0
+AMCR.US,D,20190827,000000,35.9781,36.586,35.6444,36.0837,2287338,0
+AMCR.US,D,20190828,000000,35.9409,36.273,35.4217,35.8271,1217450,0
+AMCR.US,D,20190829,000000,35.8654,36.2348,35.6261,35.9409,942957,0
+AMCR.US,D,20190830,000000,36.1966,36.4561,35.9409,36.2348,1074067,0
+AMCR.US,D,20190903,000000,36.3117,36.3489,35.6077,35.8271,1062527,0
+AMCR.US,D,20190904,000000,35.9781,36.1216,35.5706,35.8271,1019154,0
+AMCR.US,D,20190905,000000,36.273,36.6043,35.9027,36.0459,1095725,0
+AMCR.US,D,20190906,000000,36.0459,36.4561,36.0459,36.4176,1115661,0
+AMCR.US,D,20190909,000000,36.3796,36.3796,35.8654,36.1966,1622590,0
+AMCR.US,D,20190910,000000,36.1216,37.7684,35.8985,37.582,2374255,0
+AMCR.US,D,20190911,000000,37.206,37.9183,37.1669,37.8788,1505732,0
+AMCR.US,D,20190912,000000,37.5425,37.7961,37.0191,37.7289,1832030,0
+AMCR.US,D,20190913,000000,37.8788,38.79,37.7684,38.1754,2025476,0
+AMCR.US,D,20190916,000000,37.4331,37.7289,35.9557,36.1216,1565442,0
+AMCR.US,D,20190917,000000,36.2348,36.4593,36.0123,36.4593,1244797,0
+AMCR.US,D,20190918,000000,36.6083,36.9995,36.273,36.6806,1056265,0
+AMCR.US,D,20190919,000000,36.6466,37.1669,36.4013,36.5703,1264246,0
+AMCR.US,D,20190920,000000,36.383,36.4777,35.9366,36.0837,3845914,0
+AMCR.US,D,20190923,000000,35.7117,36.3489,35.6741,36.0459,1249164,0
+AMCR.US,D,20190924,000000,36.2348,36.3489,35.7864,35.8613,1171220,0
+AMCR.US,D,20190925,000000,36.0123,36.3117,35.8613,36.0459,784834,0
+AMCR.US,D,20190926,000000,36.1966,36.273,35.6373,35.8985,956367,0
+AMCR.US,D,20190927,000000,36.0837,36.4211,35.9366,36.3489,1268381,0
+AMCR.US,D,20190930,000000,36.1966,36.8685,36.0123,36.4211,1610630,0
+AMCR.US,D,20191001,000000,36.4211,36.7197,35.5254,35.6741,1196138,0
+AMCR.US,D,20191002,000000,35.3761,35.5254,34.8528,35.1891,1609906,0
+AMCR.US,D,20191003,000000,34.9649,35.7117,34.4039,35.6741,1657016,0
+AMCR.US,D,20191004,000000,35.6741,35.7117,35.2637,35.4515,1809652,0
+AMCR.US,D,20191007,000000,35.2637,35.5254,35.0399,35.0769,1653894,0
+AMCR.US,D,20191008,000000,34.6288,34.7774,34.2923,34.4798,1433855,0
+AMCR.US,D,20191009,000000,34.6657,35.0769,34.4039,34.815,1195128,0
+AMCR.US,D,20191010,000000,34.9093,35.2264,34.7032,34.815,885411,0
+AMCR.US,D,20191011,000000,35.1891,36.3117,35.1891,35.8613,1486211,0
+AMCR.US,D,20191014,000000,35.4515,36.1216,35.4515,35.8246,1206554,0
+AMCR.US,D,20191015,000000,35.8613,35.8985,35.4317,35.8246,1521575,0
+AMCR.US,D,20191016,000000,35.7117,35.8613,34.9834,35.0769,1763470,0
+AMCR.US,D,20191017,000000,35.3379,36.0837,35.3379,35.8246,1285932,0
+AMCR.US,D,20191018,000000,35.6939,36.3117,35.6001,35.8246,1475833,0
+AMCR.US,D,20191021,000000,36.1216,36.498,35.9366,36.1592,1240405,0
+AMCR.US,D,20191022,000000,36.0123,36.5514,36.0123,36.0837,1725994,0
+AMCR.US,D,20191023,000000,36.3117,36.498,35.9749,36.273,1449664,0
+AMCR.US,D,20191024,000000,36.1216,36.1216,34.9279,35.3761,1292834,0
+AMCR.US,D,20191025,000000,35.5623,36.498,35.5623,36.3117,1741235,0
+AMCR.US,D,20191028,000000,36.1592,36.2348,35.7117,35.7864,1544464,0
+AMCR.US,D,20191029,000000,35.6001,35.8047,35.1511,35.4135,1419274,0
+AMCR.US,D,20191030,000000,35.1891,35.8985,35.1891,35.7117,1521732,0
+AMCR.US,D,20191031,000000,35.749,36.0837,35.3761,35.5623,9520146,0
+AMCR.US,D,20191101,000000,35.8613,36.3489,35.7305,36.3489,1432741,0
+AMCR.US,D,20191104,000000,36.3489,37.1307,36.273,36.9454,1614321,0
+AMCR.US,D,20191105,000000,36.8339,37.6022,36.6806,37.3549,2134972,0
+AMCR.US,D,20191106,000000,36.9454,37.7289,36.7197,37.2454,2426604,0
+AMCR.US,D,20191107,000000,37.0963,37.2454,36.498,36.5363,2366399,0
+AMCR.US,D,20191108,000000,37.2808,37.582,36.3117,36.498,2221330,0
+AMCR.US,D,20191111,000000,36.5363,37.0577,36.1966,36.6466,1452794,0
+AMCR.US,D,20191112,000000,36.5703,36.7589,36.383,36.7197,1223688,0
+AMCR.US,D,20191113,000000,36.6466,36.9454,36.498,36.8339,940084,0
+AMCR.US,D,20191114,000000,36.9805,37.3154,36.7589,37.1669,1098036,0
+AMCR.US,D,20191115,000000,37.4679,37.5425,37.1669,37.4331,1469251,0
+AMCR.US,D,20191118,000000,37.2808,37.6178,36.7589,37.4331,1533613,0
+AMCR.US,D,20191119,000000,37.582,38.0874,37.3736,37.8788,2170983,0
+AMCR.US,D,20191120,000000,37.582,37.6178,36.5168,36.7197,2746086,0
+AMCR.US,D,20191121,000000,36.9805,37.3154,36.9069,36.9805,1026331,0
+AMCR.US,D,20191122,000000,37.206,37.8788,37.206,37.582,1536415,0
+AMCR.US,D,20191125,000000,37.4331,38.2152,37.4331,37.7684,1411625,0
+AMCR.US,D,20191126,000000,38.4121,38.516,37.8,38.376,7288131,0
+AMCR.US,D,20191127,000000,38.4843,38.9771,38.1592,38.9363,1447491,0
+AMCR.US,D,20191129,000000,38.9363,39.1995,38.2592,38.7862,755948,0
+AMCR.US,D,20191202,000000,38.7862,38.8998,38.3593,38.4439,2752709,0
+AMCR.US,D,20191203,000000,38.0711,38.1791,37.429,38.0711,1276044,0
+AMCR.US,D,20191204,000000,38.1391,38.9158,38.1391,38.4843,1620318,0
+AMCR.US,D,20191205,000000,38.7532,39.1296,38.6374,39.0557,1274195,0
+AMCR.US,D,20191206,000000,39.1995,39.8071,39.1621,39.5786,2057625,0
+AMCR.US,D,20191209,000000,39.1995,39.6907,39.0966,39.4338,1290630,0
+AMCR.US,D,20191210,000000,39.1621,39.3146,38.7862,39.1296,1368737,0
+AMCR.US,D,20191211,000000,39.4338,39.89,39.2444,39.6199,1310354,0
+AMCR.US,D,20191212,000000,39.6907,40.4131,39.5123,40.3758,1306421,0
+AMCR.US,D,20191213,000000,40.1847,40.3382,39.7281,39.9275,712655,0
+AMCR.US,D,20191216,000000,40.4505,40.9362,40.2263,40.683,956718,0
+AMCR.US,D,20191217,000000,40.2637,40.8864,40.2263,40.8657,1998651,0
+AMCR.US,D,20191218,000000,40.6414,40.8864,40.4714,40.7163,2100632,0
+AMCR.US,D,20191219,000000,40.8323,41.0191,40.4131,40.8323,1409959,0
+AMCR.US,D,20191220,000000,42.1528,42.3438,40.7163,40.7163,4728186,0
+AMCR.US,D,20191223,000000,40.8657,41.5467,40.8323,41.2476,887669,0
+AMCR.US,D,20191224,000000,41.0609,41.3973,40.6,40.791,289775,0
+AMCR.US,D,20191226,000000,40.8989,41.1313,40.7163,41.0191,718031,0
+AMCR.US,D,20191227,000000,41.2062,41.6878,41.1313,41.3973,946981,0
+AMCR.US,D,20191230,000000,41.2062,41.3182,40.8864,41.0191,762766,0
+AMCR.US,D,20191231,000000,41.0191,41.2848,40.3758,40.9778,957391,0
+AMCR.US,D,20200102,000000,41.1313,41.2684,40.1433,40.1847,2653064,0
+AMCR.US,D,20200103,000000,39.5413,40.1847,38.9771,39.6575,2499009,0
+AMCR.US,D,20200106,000000,39.6199,39.7488,39.3515,39.3925,2280692,0
+AMCR.US,D,20200107,000000,39.1621,39.6575,39.0557,39.0557,2406730,0
+AMCR.US,D,20200108,000000,39.2407,39.8484,39.0966,39.1995,1309759,0
+AMCR.US,D,20200109,000000,39.4338,39.4706,39.1788,39.3146,1056219,0
+AMCR.US,D,20200110,000000,39.2407,39.9106,39.0966,39.5123,932923,0
+AMCR.US,D,20200113,000000,39.5786,40.4836,39.5579,40.4131,1112477,0
+AMCR.US,D,20200114,000000,40.2263,40.3382,39.9275,40.1433,1460581,0
+AMCR.US,D,20200115,000000,40.8989,40.9778,40.2263,40.3382,1052054,0
+AMCR.US,D,20200116,000000,40.4836,40.9362,40.3382,40.8989,929042,0
+AMCR.US,D,20200117,000000,40.8989,41.2268,40.791,41.2062,1594784,0
+AMCR.US,D,20200121,000000,40.6414,40.7163,39.9566,40.4505,1826068,0
+AMCR.US,D,20200122,000000,40.4505,40.683,40.4338,40.5586,1073365,0
+AMCR.US,D,20200123,000000,40.1433,40.683,40.0354,40.5586,1259243,0
+AMCR.US,D,20200124,000000,40.4131,40.4131,39.5123,39.6575,989181,0
+AMCR.US,D,20200127,000000,39.1296,41.3182,39.1296,40.7163,4023353,0
+AMCR.US,D,20200128,000000,40.8989,41.6878,40.791,41.1688,2174872,0
+AMCR.US,D,20200129,000000,41.1688,41.4675,40.8323,41.0191,1656045,0
+AMCR.US,D,20200130,000000,40.6,40.9572,40.2637,40.9362,1495029,0
+AMCR.US,D,20200131,000000,40.2637,40.3758,39.4338,40.0354,13220335,0
+AMCR.US,D,20200203,000000,40.0354,40.6955,39.3515,40.3758,3407362,0
+AMCR.US,D,20200204,000000,40.8323,41.339,40.683,41.094,2154333,0
+AMCR.US,D,20200205,000000,41.3557,41.9619,41.1688,41.6669,3116152,0
+AMCR.US,D,20200206,000000,41.7708,41.7708,41.3973,41.6254,2269950,0
+AMCR.US,D,20200207,000000,41.2476,41.3973,40.8323,40.8989,1333435,0
+AMCR.US,D,20200210,000000,40.7538,41.3557,40.301,40.8657,1561542,0
+AMCR.US,D,20200211,000000,41.0191,41.7166,40.9362,41.4675,1470735,0
+AMCR.US,D,20200212,000000,40.683,40.9362,39.0966,39.5786,2216499,0
+AMCR.US,D,20200213,000000,39.0557,39.1296,38.3189,38.4121,1501923,0
+AMCR.US,D,20200214,000000,38.1391,39.1296,38.0711,38.5971,1502141,0
+AMCR.US,D,20200218,000000,38.7124,38.7862,38.2787,38.5971,1170323,0
+AMCR.US,D,20200219,000000,38.6756,39.2407,38.4439,38.4843,1696208,0
+AMCR.US,D,20200220,000000,38.5971,39.1621,38.5371,38.8226,1386151,0
+AMCR.US,D,20200221,000000,38.5971,38.7862,38.0309,38.7124,1199426,0
+AMCR.US,D,20200224,000000,38.219,38.299,37.429,37.539,1866530,0
+AMCR.US,D,20200225,000000,37.657,37.6935,36.4437,36.5558,2961493,0
+AMCR.US,D,20200226,000000,36.8213,37.3707,36.6705,36.8946,3591914,0
+AMCR.US,D,20200227,000000,36.7466,36.7645,35.3845,35.7623,4055856,0
+AMCR.US,D,20200228,000000,35.0449,35.6498,34.516,35.2335,4355900,0
+AMCR.US,D,20200302,000000,36.5935,37.0495,35.4601,37.0107,2697192,0
+AMCR.US,D,20200303,000000,36.7044,37.6257,36.1106,36.7044,3020921,0
+AMCR.US,D,20200304,000000,37.1622,37.4679,36.0537,37.3941,2244562,0
+AMCR.US,D,20200305,000000,36.3972,37.0306,35.7471,35.9389,2149031,0
+AMCR.US,D,20200306,000000,35.632,35.9389,34.8292,35.67,2824060,0
+AMCR.US,D,20200309,000000,34.0634,35.174,32.9535,33.9875,5113335,0
+AMCR.US,D,20200310,000000,34.4072,34.5998,32.4936,34.3309,4905646,0
+AMCR.US,D,20200311,000000,31.5371,32.1113,30.3891,30.5802,4616491,0
+AMCR.US,D,20200312,000000,26.4853,27.1739,25.0699,25.6429,7854081,0
+AMCR.US,D,20200313,000000,26.9443,27.9392,24.1885,26.1026,8187824,0
+AMCR.US,D,20200316,000000,23.385,24.6101,22.1981,22.7724,5765260,0
+AMCR.US,D,20200317,000000,23.5383,23.8445,22.3897,23.8445,4222947,0
+AMCR.US,D,20200318,000000,22.5809,24.8778,22.2753,24.4571,3182126,0
+AMCR.US,D,20200319,000000,24.6101,28.8012,24.4191,28.4378,5008416,0
+AMCR.US,D,20200320,000000,28.2075,30.4084,27.1739,27.9392,6508806,0
+AMCR.US,D,20200323,000000,27.2505,27.5564,25.1846,25.3368,3509362,0
+AMCR.US,D,20200324,000000,27.1739,28.9733,26.7139,28.7812,3461249,0
+AMCR.US,D,20200325,000000,28.3615,30.2741,28.0355,29.509,3583916,0
+AMCR.US,D,20200326,000000,29.509,31.4034,29.2408,31.1163,3349698,0
+AMCR.US,D,20200327,000000,29.3938,30.7524,28.2461,29.8536,3484035,0
+AMCR.US,D,20200330,000000,30.1982,31.9198,30.16,31.6906,1628328,0
+AMCR.US,D,20200331,000000,31.1928,31.8632,30.7722,31.0783,2146911,0
+AMCR.US,D,20200401,000000,30.4659,31.3076,29.8536,30.0827,3062136,0
+AMCR.US,D,20200402,000000,30.8871,32.1494,30.7142,31.3076,2809720,0
+AMCR.US,D,20200403,000000,30.6951,31.4994,29.7003,30.0062,2171519,0
+AMCR.US,D,20200406,000000,31.2687,31.8816,30.8488,31.4611,1983768,0
+AMCR.US,D,20200407,000000,32.4172,32.8766,31.0783,31.1163,1760934,0
+AMCR.US,D,20200408,000000,31.4611,33.1824,30.9251,32.57,2130137,0
+AMCR.US,D,20200409,000000,33.1062,35.4408,32.9535,35.0584,2442239,0
+AMCR.US,D,20200413,000000,34.7914,35.135,33.8143,34.0634,1384982,0
+AMCR.US,D,20200414,000000,34.293,34.8675,33.8338,34.5998,1263504,0
+AMCR.US,D,20200415,000000,33.1441,33.5662,32.9152,33.1062,1661753,0
+AMCR.US,D,20200416,000000,32.7241,32.9152,31.8054,32.379,1382446,0
+AMCR.US,D,20200417,000000,32.9152,34.0634,32.9152,33.6043,1373388,0
+AMCR.US,D,20200420,000000,33.4512,33.6424,32.7628,33.068,1061437,0
+AMCR.US,D,20200421,000000,31.8436,32.379,31.3076,31.6134,1195732,0
+AMCR.US,D,20200422,000000,32.0349,32.2258,31.4994,31.9971,924763,0
+AMCR.US,D,20200423,000000,32.1494,32.57,31.3847,31.423,1071734,0
+AMCR.US,D,20200424,000000,32.0731,32.4172,31.7293,32.2258,1014049,0
+AMCR.US,D,20200427,000000,32.4555,33.6043,32.3405,33.2211,1132984,0
+AMCR.US,D,20200428,000000,33.9875,34.8675,33.9494,34.5231,2433328,0
+AMCR.US,D,20200429,000000,35.174,35.7471,35.0201,35.3646,1229473,0
+AMCR.US,D,20200430,000000,34.7531,35.0201,34.0634,34.3309,2511635,0
+AMCR.US,D,20200501,000000,33.9875,33.9875,32.8382,33.2211,1070610,0
+AMCR.US,D,20200504,000000,33.0295,33.4131,32.7813,33.2597,1713153,0
+AMCR.US,D,20200505,000000,33.1062,33.6805,32.7813,32.8382,1079161,0
+AMCR.US,D,20200506,000000,32.3023,33.2022,32.2642,32.4555,1014273,0
+AMCR.US,D,20200507,000000,32.6477,33.3939,32.57,32.9535,1386686,0
+AMCR.US,D,20200508,000000,33.6043,34.4463,33.4661,34.3309,996947,0
+AMCR.US,D,20200511,000000,33.4893,34.1786,32.7623,33.7956,1376858,0
+AMCR.US,D,20200512,000000,34.4463,36.5321,34.4463,34.8675,2521993,0
+AMCR.US,D,20200513,000000,35.4029,35.9848,34.3309,34.8675,2015690,0
+AMCR.US,D,20200514,000000,34.5998,34.8292,33.3365,34.7914,1313908,0
+AMCR.US,D,20200515,000000,34.6763,35.0584,34.3689,34.8292,977040,0
+AMCR.US,D,20200518,000000,36.2062,37.2021,36.1679,36.8946,1218289,0
+AMCR.US,D,20200519,000000,36.5134,36.7807,35.9005,35.9769,1197842,0
+AMCR.US,D,20200520,000000,35.9389,36.5134,35.7088,36.1679,1451550,0
+AMCR.US,D,20200521,000000,36.0156,36.5896,35.9389,36.2824,1095017,0
+AMCR.US,D,20200522,000000,36.321,36.7425,36.1106,36.7425,1166081,0
+AMCR.US,D,20200526,000000,37.5468,38.3913,37.507,38.2745,1366002,0
+AMCR.US,D,20200527,000000,38.4885,38.4885,37.6375,38.1754,1530319,0
+AMCR.US,D,20200528,000000,38.8345,39.4789,38.2152,38.7204,1205710,0
+AMCR.US,D,20200529,000000,38.4481,39.6078,38.0233,39.5369,7075018,0
+AMCR.US,D,20200601,000000,39.2979,40.0354,38.8345,39.4171,1733609,0
+AMCR.US,D,20200602,000000,39.8443,40.463,39.7404,39.9937,2267003,0
+AMCR.US,D,20200603,000000,40.4214,41.7166,40.272,40.6581,1949051,0
+AMCR.US,D,20200604,000000,40.463,41.1604,40.272,40.77,1302949,0
+AMCR.US,D,20200605,000000,41.7043,42.6426,41.4636,42.1278,1981991,0
+AMCR.US,D,20200608,000000,42.0534,42.1483,39.8443,40.6581,2939824,0
+AMCR.US,D,20200609,000000,40.0767,40.272,39.2612,39.4997,2303968,0
+AMCR.US,D,20200610,000000,38.6412,38.794,37.6375,38.0233,2034549,0
+AMCR.US,D,20200611,000000,37.0536,37.4021,35.3887,35.5826,3423075,0
+AMCR.US,D,20200612,000000,38.7204,39.5369,37.0922,37.9835,4479202,0
+AMCR.US,D,20200615,000000,37.0536,40.0644,36.9372,39.4997,4469191,0
+AMCR.US,D,20200616,000000,40.272,40.8492,39.142,39.7198,2804043,0
+AMCR.US,D,20200617,000000,39.9937,40.3467,39.5663,39.7613,2100613,0
+AMCR.US,D,20200618,000000,39.5369,40.4048,39.5369,39.8028,1967428,0
+AMCR.US,D,20200619,000000,39.8028,40.0354,38.8345,39.9232,11134569,0
+AMCR.US,D,20200622,000000,39.7613,40.4214,39.2612,39.7613,2581096,0
+AMCR.US,D,20200623,000000,39.9937,40.4214,39.5663,39.6491,2556562,0
+AMCR.US,D,20200624,000000,39.1788,39.3761,38.4121,38.5606,2892664,0
+AMCR.US,D,20200625,000000,38.8754,39.2612,38.4121,38.7571,3005941,0
+AMCR.US,D,20200626,000000,38.7571,38.8345,37.23,37.441,22305256,0
+AMCR.US,D,20200629,000000,37.8664,38.6796,37.4799,38.5204,2761644,0
+AMCR.US,D,20200630,000000,38.4121,39.5663,38.255,39.5369,2335473,0
+AMCR.US,D,20200701,000000,39.4583,40.2306,38.9891,39.9937,2138095,0
+AMCR.US,D,20200702,000000,40.4961,41.1189,40.2306,41.0443,3681166,0
+AMCR.US,D,20200706,000000,41.5467,41.7377,40.7328,41.6254,2798065,0
+AMCR.US,D,20200707,000000,41.1189,41.5051,40.8119,41.1189,2622252,0
+AMCR.US,D,20200708,000000,40.8119,40.9237,39.9232,40.463,2299929,0
+AMCR.US,D,20200709,000000,40.4961,40.5335,39.6284,40.1474,2363580,0
+AMCR.US,D,20200710,000000,40.3839,40.8492,40.2306,40.6913,1969796,0
+AMCR.US,D,20200713,000000,40.9612,41.1604,40.1891,40.3052,2164819,0
+AMCR.US,D,20200714,000000,40.272,41.1978,40.2306,41.0774,1463914,0
+AMCR.US,D,20200715,000000,41.6669,41.8331,41.1604,41.4302,1320450,0
+AMCR.US,D,20200716,000000,41.3889,42.0904,41.3141,41.6254,1193771,0
+AMCR.US,D,20200717,000000,41.9699,41.9699,41.3473,41.7043,1256877,0
+AMCR.US,D,20200720,000000,41.6669,41.8913,41.4302,41.5467,1237640,0
+AMCR.US,D,20200721,000000,41.8495,42.2565,41.7748,42.0117,1260525,0
+AMCR.US,D,20200722,000000,42.0117,42.3767,41.8331,42.1983,1905869,0
+AMCR.US,D,20200723,000000,42.1278,42.319,41.1769,41.5838,1478055,0
+AMCR.US,D,20200724,000000,41.7043,41.7377,41.0443,41.31,1448950,0
+AMCR.US,D,20200727,000000,41.7377,41.9121,41.1604,41.8913,2216783,0
+AMCR.US,D,20200728,000000,41.7043,42.2361,41.3473,41.4636,1883467,0
+AMCR.US,D,20200729,000000,41.4302,41.6254,40.791,41.1189,1359733,0
+AMCR.US,D,20200730,000000,40.5749,40.7328,39.6199,40.11,1915095,0
+AMCR.US,D,20200731,000000,39.9566,40.0354,38.908,39.8859,5939733,0
+AMCR.US,D,20200803,000000,40.272,40.9612,39.9566,40.4214,2323512,0
+AMCR.US,D,20200804,000000,40.463,41.6254,40.463,41.4302,1773541,0
+AMCR.US,D,20200805,000000,41.8164,42.0904,41.31,41.3889,1895976,0
+AMCR.US,D,20200806,000000,41.5467,41.9699,41.2392,41.8164,1775657,0
+AMCR.US,D,20200807,000000,41.4636,42.0117,41.368,41.8495,1297290,0
+AMCR.US,D,20200810,000000,42.2361,43.1328,41.9325,42.9746,1425359,0
+AMCR.US,D,20200811,000000,43.3651,43.7141,42.705,42.9041,1641285,0
+AMCR.US,D,20200812,000000,43.3317,43.477,43.0328,43.3317,844012,0
+AMCR.US,D,20200813,000000,42.9413,43.5969,42.8668,43.3651,1885019,0
+AMCR.US,D,20200814,000000,43.2903,43.7141,43.0328,43.3651,800509,0
+AMCR.US,D,20200817,000000,43.6805,44.0666,43.5182,43.7886,969747,0
+AMCR.US,D,20200818,000000,44.1411,44.5277,42.5346,42.9041,1957871,0
+AMCR.US,D,20200819,000000,43.9464,44.8557,43.4395,43.7141,2812366,0
+AMCR.US,D,20200820,000000,43.2531,43.7514,43.1744,43.6805,1468945,0
+AMCR.US,D,20200821,000000,43.477,43.5969,42.925,43.0122,1409077,0
+AMCR.US,D,20200824,000000,43.2531,43.2736,42.0534,42.0904,1921697,0
+AMCR.US,D,20200825,000000,42.1983,42.2193,41.3473,42.0904,1484092,0
+AMCR.US,D,20200826,000000,42.0117,42.4803,41.7748,42.3975,1427611,0
+AMCR.US,D,20200827,000000,42.8251,43.07,42.6632,42.8668,1280045,0
+AMCR.US,D,20200828,000000,42.9041,43.5969,42.705,43.5599,953456,0
+AMCR.US,D,20200831,000000,43.3317,43.3651,42.705,42.8251,1961175,0
+AMCR.US,D,20200901,000000,42.5177,43.5182,42.3975,43.5182,1961663,0
+AMCR.US,D,20200902,000000,43.3447,44.714,43.1072,44.714,3217650,0
+AMCR.US,D,20200903,000000,44.0881,44.2201,42.8583,43.3447,2115271,0
+AMCR.US,D,20200904,000000,43.6185,43.8093,42.5059,43.1072,2223117,0
+AMCR.US,D,20200908,000000,42.5973,42.9167,41.9741,42.1321,2313252,0
+AMCR.US,D,20200909,000000,42.5635,43.3981,42.4474,43.0658,1796313,0
+AMCR.US,D,20200910,000000,43.3447,44.4031,43.2488,43.4607,2985124,0
+AMCR.US,D,20200911,000000,43.6601,43.7098,42.9167,43.2695,1508558,0
+AMCR.US,D,20200914,000000,43.4607,44.071,43.2279,43.6185,2880638,0
+AMCR.US,D,20200915,000000,43.9293,44.4031,43.7386,43.8507,1437908,0
+AMCR.US,D,20200916,000000,44.0881,44.3446,43.6971,43.7719,2209970,0
+AMCR.US,D,20200917,000000,43.3447,44.4031,42.7379,44.2825,3043000,0
+AMCR.US,D,20200918,000000,44.3241,44.5192,43.8507,44.0083,3810998,0
+AMCR.US,D,20200921,000000,43.0658,43.5812,42.522,43.0658,2264553,0
+AMCR.US,D,20200922,000000,42.9167,43.5599,42.8379,43.186,1117125,0
+AMCR.US,D,20200923,000000,42.9914,42.9914,41.3266,41.3847,1655212,0
+AMCR.US,D,20200924,000000,41.2768,41.9741,40.8242,41.3847,1195959,0
+AMCR.US,D,20200925,000000,41.0358,42.4847,40.8824,42.3274,1763564,0
+AMCR.US,D,20200928,000000,42.8792,42.9542,42.5635,42.676,1639964,0
+AMCR.US,D,20200929,000000,42.3274,42.9542,42.1528,42.4474,1305818,0
+AMCR.US,D,20200930,000000,42.9167,43.4607,42.7177,43.2279,1834882,0
+AMCR.US,D,20201001,000000,43.8921,43.8921,42.7798,43.0658,1870579,0
+AMCR.US,D,20201002,000000,42.5973,43.7386,42.4682,43.0658,2032070,0
+AMCR.US,D,20201005,000000,43.5812,44.0499,43.286,43.5396,2117740,0
+AMCR.US,D,20201006,000000,43.4982,44.0881,42.9914,43.0658,2087084,0
+AMCR.US,D,20201007,000000,43.419,44.5192,43.3277,43.9293,1844841,0
+AMCR.US,D,20201008,000000,43.8507,44.4031,43.7386,44.3613,1454363,0
+AMCR.US,D,20201009,000000,44.9473,45.2205,44.4403,44.6728,832775,0
+AMCR.US,D,20201012,000000,44.8724,44.9844,44.4403,44.714,1550202,0
+AMCR.US,D,20201013,000000,44.6307,44.8724,44.1294,44.6307,914198,0
+AMCR.US,D,20201014,000000,44.7928,44.963,44.4199,44.5935,796317,0
+AMCR.US,D,20201015,000000,44.0083,44.8886,43.9707,44.8724,836827,0
+AMCR.US,D,20201016,000000,45.0631,45.3368,44.8515,44.9844,1089780,0
+AMCR.US,D,20201019,000000,45.0631,45.2205,44.0881,44.1294,975618,0
+AMCR.US,D,20201020,000000,44.1294,44.4777,43.7181,43.7719,1335382,0
+AMCR.US,D,20201021,000000,43.7719,44.0881,43.307,43.3447,1048822,0
+AMCR.US,D,20201022,000000,42.9914,43.2279,42.5059,43.186,925690,0
+AMCR.US,D,20201023,000000,43.2695,43.2695,42.5804,42.9167,773377,0
+AMCR.US,D,20201026,000000,42.3274,42.3687,41.2352,41.5838,1068207,0
+AMCR.US,D,20201027,000000,41.6254,41.7043,40.9736,41.343,1370326,0
+AMCR.US,D,20201028,000000,40.4505,40.9362,40.1309,40.3715,1749181,0
+AMCR.US,D,20201029,000000,40.5254,41.2894,40.3715,41.0732,1312772,0
+AMCR.US,D,20201030,000000,40.9942,41.2559,40.3344,40.8036,1917742,0
+AMCR.US,D,20201102,000000,41.4636,42.5973,41.4263,42.4474,1541529,0
+AMCR.US,D,20201103,000000,42.9542,43.7719,42.7177,43.5812,849225,0
+AMCR.US,D,20201104,000000,43.4607,43.8093,42.7591,43.3819,1352569,0
+AMCR.US,D,20201105,000000,43.8093,45.4531,43.5812,45.0215,1313668,0
+AMCR.US,D,20201106,000000,45.8438,46.6653,44.5405,45.0631,1727281,0
+AMCR.US,D,20201109,000000,47.5703,48.5052,46.6653,47.0977,2466658,0
+AMCR.US,D,20201110,000000,46.1964,46.458,45.6195,46.4001,2440306,0
+AMCR.US,D,20201111,000000,46.6653,47.1721,46.1175,46.6653,1842793,0
+AMCR.US,D,20201112,000000,45.8852,46.3587,44.4777,45.1877,2803405,0
+AMCR.US,D,20201113,000000,45.2625,46.3043,45.0631,46.1175,1118972,0
+AMCR.US,D,20201116,000000,46.9437,47.8407,46.1964,47.529,1460771,0
+AMCR.US,D,20201117,000000,46.9809,47.1178,46.3172,46.6653,1500338,0
+AMCR.US,D,20201118,000000,46.7072,46.9437,46.2757,46.3172,1092327,0
+AMCR.US,D,20201119,000000,46.1175,46.7283,45.7689,46.628,979251,0
+AMCR.US,D,20201120,000000,46.7902,47.0189,46.458,46.6653,1009702,0
+AMCR.US,D,20201123,000000,46.6158,46.6158,45.5113,45.7065,1645736,0
+AMCR.US,D,20201124,000000,45.5528,46.6949,45.3913,46.6158,2553834,0
+AMCR.US,D,20201125,000000,45.9064,46.1012,45.5528,45.7857,1525702,0
+AMCR.US,D,20201127,000000,45.4285,45.7479,44.9969,45.3536,665475,0
+AMCR.US,D,20201130,000000,44.959,45.2124,44.3863,44.7641,1600011,0
+AMCR.US,D,20201201,000000,45.3121,45.8438,45.1588,45.5528,1164661,0
+AMCR.US,D,20201202,000000,45.3536,45.8438,45.2005,45.3121,1201136,0
+AMCR.US,D,20201203,000000,45.4285,45.7689,45.0345,45.2005,1030563,0
+AMCR.US,D,20201204,000000,45.3536,45.9268,45.3121,45.5945,1166689,0
+AMCR.US,D,20201207,000000,45.3536,45.3702,44.4648,44.8387,1470067,0
+AMCR.US,D,20201208,000000,44.6393,45.7479,44.6393,45.5945,1384022,0
+AMCR.US,D,20201209,000000,45.5528,46.0267,45.47,45.8646,1808243,0
+AMCR.US,D,20201210,000000,45.7857,46.0267,45.3536,45.5528,1562104,0
+AMCR.US,D,20201211,000000,44.9969,45.3913,44.6808,45.2005,1596462,0
+AMCR.US,D,20201214,000000,45.7065,45.8232,44.5277,44.5277,1125630,0
+AMCR.US,D,20201215,000000,45.2334,45.9475,45.1177,45.5945,1052661,0
+AMCR.US,D,20201216,000000,45.47,45.7857,44.9969,45.0345,821657,0
+AMCR.US,D,20201217,000000,45.5528,45.6694,45.0345,45.6694,984932,0
+AMCR.US,D,20201218,000000,45.5945,46.2215,45.3121,46.0684,3549160,0
+AMCR.US,D,20201221,000000,45.076,45.4285,44.0913,45.3121,1188917,0
+AMCR.US,D,20201222,000000,45.47,45.8852,45.3913,45.4285,1265444,0
+AMCR.US,D,20201223,000000,45.5945,46.0684,45.5528,45.6694,514807,0
+AMCR.US,D,20201224,000000,45.9892,46.0684,45.5743,45.9892,242477,0
+AMCR.US,D,20201228,000000,46.2586,46.4621,45.7479,45.7857,462970,0
+AMCR.US,D,20201229,000000,46.2215,46.2215,45.5528,45.8232,636116,0
+AMCR.US,D,20201230,000000,46.1426,46.5207,46.0684,46.3835,664700,0
+AMCR.US,D,20201231,000000,46.6534,46.7697,45.9892,46.4994,714441,0
+AMCR.US,D,20210104,000000,46.2215,46.4994,44.8387,44.959,1886359,0
+AMCR.US,D,20210105,000000,44.8387,45.6315,44.8387,45.2748,1938259,0
+AMCR.US,D,20210106,000000,45.3536,46.9146,45.3536,46.5365,1887686,0
+AMCR.US,D,20210107,000000,46.3006,46.4994,45.7479,46.1426,1465048,0
+AMCR.US,D,20210108,000000,45.9892,46.2586,44.8387,45.4285,941026,0
+AMCR.US,D,20210111,000000,44.88,45.7689,44.88,45.5945,955658,0
+AMCR.US,D,20210112,000000,45.4285,46.1799,45.1177,45.9475,1046970,0
+AMCR.US,D,20210113,000000,45.7065,45.7479,44.8596,45.1588,1461608,0
+AMCR.US,D,20210114,000000,45.2005,45.47,44.8014,44.9969,1107501,0
+AMCR.US,D,20210115,000000,44.7641,44.7641,43.6554,43.6554,1675541,0
+AMCR.US,D,20210119,000000,44.0083,44.0913,43.1826,43.2619,1387594,0
+AMCR.US,D,20210120,000000,43.4149,44.5607,43.1408,44.3654,1426145,0
+AMCR.US,D,20210121,000000,43.8507,44.7222,43.7386,44.4449,1379098,0
+AMCR.US,D,20210122,000000,44.1666,44.3654,43.2203,43.8093,1848321,0
+AMCR.US,D,20210125,000000,43.8507,44.3446,42.888,43.3404,2296629,0
+AMCR.US,D,20210126,000000,43.5767,44.4862,43.3032,44.287,1427114,0
+AMCR.US,D,20210127,000000,43.5767,44.5607,43.3819,43.6971,2181843,0
+AMCR.US,D,20210128,000000,44.1666,44.5607,43.8093,44.1666,2050456,0
+AMCR.US,D,20210129,000000,43.8921,43.9293,42.9828,43.2203,3794178,0
+AMCR.US,D,20210201,000000,43.5355,43.7719,42.1904,43.02,1849144,0
+AMCR.US,D,20210202,000000,43.3404,43.7719,42.7668,43.1826,1355042,0
+AMCR.US,D,20210203,000000,44.3654,44.6393,42.1153,43.4939,2810043,0
+AMCR.US,D,20210204,000000,43.9707,44.4449,43.1987,44.1666,1422036,0
+AMCR.US,D,20210205,000000,44.6393,45.5528,44.6192,45.3121,1557861,0
+AMCR.US,D,20210208,000000,45.2334,45.5528,44.7022,45.3121,1615952,0
+AMCR.US,D,20210209,000000,44.9969,45.6315,44.3284,44.4031,1447470,0
+AMCR.US,D,20210210,000000,44.9218,45.5945,44.7222,45.1588,2929672,0
+AMCR.US,D,20210211,000000,45.2005,45.2334,44.204,44.6393,1331636,0
+AMCR.US,D,20210212,000000,44.2454,45.47,44.2454,45.4285,1222748,0
+AMCR.US,D,20210216,000000,45.4285,45.47,44.3863,44.4449,1366203,0
+AMCR.US,D,20210217,000000,44.4449,44.959,44.0083,44.6393,1317294,0
+AMCR.US,D,20210218,000000,44.6808,45.6315,44.4449,45.1177,1882288,0
+AMCR.US,D,20210219,000000,45.1177,45.7479,44.7222,45.1177,1496782,0
+AMCR.US,D,20210222,000000,44.959,45.2954,44.5444,45.1177,1664449,0
+AMCR.US,D,20210223,000000,45.4198,45.744,44.6235,45.3827,1442901,0
+AMCR.US,D,20210224,000000,45.0631,45.6815,44.7264,45.5443,1121896,0
+AMCR.US,D,20210225,000000,45.5031,45.8605,44.9473,45.2625,1022970,0
+AMCR.US,D,20210226,000000,45.0215,45.2625,43.5896,43.6684,1893836,0
+AMCR.US,D,20210301,000000,44.2658,45.4827,44.1868,45.0631,1176325,0
+AMCR.US,D,20210302,000000,44.9054,45.9309,44.6651,45.6235,1526962,0
+AMCR.US,D,20210303,000000,45.5857,46.0641,45.146,45.7817,1331105,0
+AMCR.US,D,20210304,000000,45.9018,46.2586,44.4648,44.9844,1855252,0
+AMCR.US,D,20210305,000000,45.146,46.425,44.7479,46.342,1351578,0
+AMCR.US,D,20210308,000000,46.5409,47.8197,46.2586,46.9437,1693919,0
+AMCR.US,D,20210309,000000,46.9437,47.2221,46.5038,46.9023,2195576,0
+AMCR.US,D,20210310,000000,46.9023,47.9775,46.4621,47.6205,1499321,0
+AMCR.US,D,20210311,000000,47.4545,47.5373,46.6195,46.8231,1504957,0
+AMCR.US,D,20210312,000000,47.1392,47.2595,46.6987,46.9809,1033379,0
+AMCR.US,D,20210315,000000,46.5038,46.9809,46.2586,46.9437,1793967,0
+AMCR.US,D,20210316,000000,46.9023,46.9809,45.8232,45.9018,1796609,0
+AMCR.US,D,20210317,000000,46.0267,46.6195,45.6071,46.4621,1381097,0
+AMCR.US,D,20210318,000000,46.3006,46.342,45.2625,45.3455,1864486,0
+AMCR.US,D,20210319,000000,45.0215,45.9435,41.2352,45.1048,9167780,0
+AMCR.US,D,20210322,000000,44.9054,45.8605,44.4031,45.5443,1918455,0
+AMCR.US,D,20210323,000000,45.3455,46.2215,45.0215,45.3827,1986009,0
+AMCR.US,D,20210324,000000,45.3455,45.7817,45.1048,45.146,1518132,0
+AMCR.US,D,20210325,000000,45.304,46.5038,44.8638,46.2215,1365564,0
+AMCR.US,D,20210326,000000,46.342,47.0563,46.0641,47.0189,1295992,0
+AMCR.US,D,20210329,000000,46.6195,47.4174,46.4831,47.0977,1555327,0
+AMCR.US,D,20210330,000000,46.8231,47.0563,46.5038,46.8607,1196298,0
+AMCR.US,D,20210331,000000,46.9023,46.9648,45.8232,46.6195,1843677,0
+AMCR.US,D,20210401,000000,46.6195,46.6195,45.3455,46.5409,1582390,0
+AMCR.US,D,20210405,000000,46.8607,47.517,46.5822,47.4545,1068009,0
+AMCR.US,D,20210406,000000,47.1392,47.8197,46.9978,47.8197,1073825,0
+AMCR.US,D,20210407,000000,47.5373,47.5373,46.2379,46.425,1461091,0
+AMCR.US,D,20210408,000000,46.1012,46.5822,46.0267,46.1799,912227,0
+AMCR.US,D,20210409,000000,46.6571,46.9023,46.2215,46.8231,832737,0
+AMCR.US,D,20210412,000000,46.9437,47.2221,46.5869,46.7816,932770,0
+AMCR.US,D,20210413,000000,46.5822,47.2221,46.342,47.0189,1632865,0
+AMCR.US,D,20210414,000000,46.9437,47.1807,46.5409,46.8607,881330,0
+AMCR.US,D,20210415,000000,47.2595,47.6576,46.8231,47.4545,806725,0
+AMCR.US,D,20210416,000000,47.8571,48.1811,47.4001,47.6995,1665003,0
+AMCR.US,D,20210419,000000,47.7824,47.8035,46.9234,47.3425,931352,0
+AMCR.US,D,20210420,000000,47.4174,47.5789,47.0392,47.3425,1023348,0
+AMCR.US,D,20210421,000000,47.3008,47.9156,47.2221,47.6576,1059157,0
+AMCR.US,D,20210422,000000,47.4174,47.5789,46.4621,46.5038,1396729,0
+AMCR.US,D,20210423,000000,46.5822,47.0563,46.4621,46.8231,1372979,0
+AMCR.US,D,20210426,000000,47.0563,47.3008,46.7402,46.8607,999449,0
+AMCR.US,D,20210427,000000,46.6195,46.6987,46.2586,46.5822,1123913,0
+AMCR.US,D,20210428,000000,46.7816,47.2797,46.6195,46.6571,951397,0
+AMCR.US,D,20210429,000000,47.1392,47.5373,46.8231,47.4545,1220561,0
+AMCR.US,D,20210430,000000,47.4174,47.4174,46.5409,46.9023,3284111,0
+AMCR.US,D,20210503,000000,46.9023,47.5373,46.7816,47.0563,1932910,0
+AMCR.US,D,20210504,000000,47.3425,49.8958,47.3425,49.6136,2958961,0
+AMCR.US,D,20210505,000000,48.2932,49.1361,48.2932,49.0194,1433061,0
+AMCR.US,D,20210506,000000,49.2149,49.9331,48.9778,49.8543,1544876,0
+AMCR.US,D,20210507,000000,49.8543,49.9745,49.1361,49.6922,1301758,0
+AMCR.US,D,20210510,000000,50.1738,50.9296,49.6922,49.6922,1689321,0
+AMCR.US,D,20210511,000000,49.6922,50.0453,49.1361,49.4933,1190084,0
+AMCR.US,D,20210512,000000,49.3766,49.6922,48.4179,48.4967,1372440,0
+AMCR.US,D,20210513,000000,48.3766,49.7337,48.1811,49.4181,1775774,0
+AMCR.US,D,20210514,000000,49.4181,49.7756,49.2564,49.3766,1068345,0
+AMCR.US,D,20210517,000000,49.4181,49.5346,48.8577,49.0565,1384469,0
+AMCR.US,D,20210518,000000,48.8577,49.2564,48.5796,48.6585,1086344,0
+AMCR.US,D,20210519,000000,48.4179,48.4967,47.6205,47.936,1224093,0
+AMCR.US,D,20210520,000000,47.6995,48.2395,47.6789,47.8571,1261048,0
+AMCR.US,D,20210521,000000,47.8571,48.3553,47.6576,47.8197,1050518,0
+AMCR.US,D,20210524,000000,48.1396,48.3348,47.4959,47.6576,935925,0
+AMCR.US,D,20210525,000000,47.4417,47.7701,47.1222,47.2427,1675794,0
+AMCR.US,D,20210526,000000,46.9978,47.5661,46.9978,47.4831,1811689,0
+AMCR.US,D,20210527,000000,47.5661,47.9278,47.4215,47.8865,3931974,0
+AMCR.US,D,20210528,000000,47.7286,47.8449,47.2427,47.5661,2106913,0
+AMCR.US,D,20210601,000000,47.9699,48.173,47.2843,47.9278,1328800,0
+AMCR.US,D,20210602,000000,48.1314,48.2517,47.6081,47.8072,1210703,0
+AMCR.US,D,20210603,000000,47.6456,48.1314,47.4417,48.1314,1807448,0
+AMCR.US,D,20210604,000000,48.289,49.5014,48.2517,48.9778,2380745,0
+AMCR.US,D,20210607,000000,48.9778,49.0565,48.4138,48.7748,2348884,0
+AMCR.US,D,20210608,000000,48.7333,49.1402,48.4338,48.6956,1268107,0
+AMCR.US,D,20210609,000000,48.6956,49.0364,48.289,48.654,1737452,0
+AMCR.US,D,20210610,000000,48.7952,49.0987,48.3513,48.654,1079795,0
+AMCR.US,D,20210611,000000,48.895,49.3808,48.654,49.3393,1119675,0
+AMCR.US,D,20210614,000000,49.3808,49.5428,48.8163,48.9778,1029866,0
+AMCR.US,D,20210615,000000,48.7333,48.8577,48.1314,48.4138,1689302,0
+AMCR.US,D,20210616,000000,48.5754,48.6671,47.6081,47.6456,1049364,0
+AMCR.US,D,20210617,000000,47.5661,47.7701,46.1551,46.5207,1165644,0
+AMCR.US,D,20210618,000000,46.3587,46.4792,45.47,45.7894,3222196,0
+AMCR.US,D,20210621,000000,46.2344,46.7197,46.1134,46.2344,1324967,0
+AMCR.US,D,20210622,000000,46.3587,46.8231,46.0757,46.5207,914516,0
+AMCR.US,D,20210623,000000,46.8026,46.9234,46.2757,46.3172,1468834,0
+AMCR.US,D,20210624,000000,46.4792,46.5952,45.9552,46.4372,811121,0
+AMCR.US,D,20210625,000000,46.7612,47.1222,46.4792,46.8026,2778458,0
+AMCR.US,D,20210628,000000,46.9648,47.0806,46.2757,46.558,1003135,0
+AMCR.US,D,20210629,000000,46.4792,46.7612,46.1134,46.1928,1053847,0
+AMCR.US,D,20210630,000000,45.9967,46.4207,45.6694,46.1928,1581103,0
+AMCR.US,D,20210701,000000,46.6781,46.9234,46.3792,46.5952,1333801,0
+AMCR.US,D,20210702,000000,46.4792,46.558,45.9967,46.5207,954329,0
+AMCR.US,D,20210706,000000,46.3587,46.5207,45.3664,46.1134,1210980,0
+AMCR.US,D,20210707,000000,45.9552,46.8404,45.8938,46.558,1419819,0
+AMCR.US,D,20210708,000000,46.1551,46.3792,45.7894,45.9139,1134473,0
+AMCR.US,D,20210709,000000,46.4001,46.4792,45.9768,46.4001,990554,0
+AMCR.US,D,20210712,000000,45.9552,46.558,45.7105,46.4001,961236,0
+AMCR.US,D,20210713,000000,46.558,46.9978,46.458,46.5952,1781216,0
+AMCR.US,D,20210714,000000,46.7612,46.9648,46.2344,46.5207,1152068,0
+AMCR.US,D,20210715,000000,46.5952,47.0392,46.3587,46.6366,1016805,0
+AMCR.US,D,20210716,000000,46.7197,46.7197,45.9967,46.1134,953499,0
+AMCR.US,D,20210719,000000,45.7105,45.9139,44.9473,45.3497,1578002,0
+AMCR.US,D,20210720,000000,45.47,46.1928,45.1918,45.3869,2720734,0
+AMCR.US,D,20210721,000000,45.7522,45.8308,45.3292,45.7894,2774995,0
+AMCR.US,D,20210722,000000,46.034,46.1928,45.3869,45.8308,2498990,0
+AMCR.US,D,20210723,000000,46.0757,46.0757,45.026,45.5528,1775235,0
+AMCR.US,D,20210726,000000,45.7894,46.3377,45.7105,46.3172,1557437,0
+AMCR.US,D,20210727,000000,46.3172,46.6781,45.5528,46.4792,1134136,0
+AMCR.US,D,20210728,000000,46.7197,46.9648,46.3587,46.6781,1341813,0
+AMCR.US,D,20210729,000000,47.0806,47.0806,46.6781,46.9234,989506,0
+AMCR.US,D,20210730,000000,46.8817,47.1222,46.4792,46.5952,2573249,0
+AMCR.US,D,20210802,000000,46.7612,47.2843,46.4001,46.4372,1067692,0
+AMCR.US,D,20210803,000000,46.5952,47.1222,46.1134,47.0392,1077091,0
+AMCR.US,D,20210804,000000,46.8026,47.1222,46.458,46.7612,816731,0
+AMCR.US,D,20210805,000000,47.0806,47.4417,47.0392,47.0806,1215164,0
+AMCR.US,D,20210806,000000,47.2843,47.6288,47.1021,47.2843,790799,0
+AMCR.US,D,20210809,000000,47.1635,47.6662,47.0392,47.6456,1226814,0
+AMCR.US,D,20210810,000000,47.4417,48.4551,47.4417,48.173,1065188,0
+AMCR.US,D,20210811,000000,48.3723,49.0987,48.173,49.0987,1028035,0
+AMCR.US,D,20210812,000000,48.7748,48.895,48.2517,48.5754,897885,0
+AMCR.US,D,20210813,000000,48.5754,49.0194,48.4138,48.9778,574092,0
+AMCR.US,D,20210816,000000,48.9778,49.4598,48.534,49.2606,1422799,0
+AMCR.US,D,20210817,000000,49.0987,49.1402,48.4551,48.7748,1279904,0
+AMCR.US,D,20210818,000000,48.0112,49.5719,48.0112,48.9365,2186205,0
+AMCR.US,D,20210819,000000,48.9365,50.1445,48.5754,49.9874,1616524,0
+AMCR.US,D,20210820,000000,50.1861,51.8388,49.3808,51.5567,2732943,0
+AMCR.US,D,20210823,000000,51.4735,51.5567,50.3897,51.1122,2673923,0
+AMCR.US,D,20210824,000000,50.7928,50.9085,50.1656,50.8756,1990486,0
+AMCR.US,D,20210825,000000,50.992,52.0835,50.6513,51.598,2648596,0
+AMCR.US,D,20210826,000000,51.5567,51.7973,50.8342,50.992,2186919,0
+AMCR.US,D,20210827,000000,51.1951,51.6395,51.1536,51.515,981778,0
+AMCR.US,D,20210830,000000,51.6395,51.7186,51.3153,51.5567,1310396,0
+AMCR.US,D,20210831,000000,51.6395,51.8762,51.3572,51.7973,1835443,0
+AMCR.US,D,20210901,000000,51.598,51.7973,50.9504,51.1536,1592567,0
+AMCR.US,D,20210902,000000,51.2782,51.4363,50.7928,51.3949,1159822,0
+AMCR.US,D,20210903,000000,51.4735,51.598,51.0127,51.1122,1147379,0
+AMCR.US,D,20210907,000000,50.0453,50.5724,49.6755,49.7169,1358973,0
+AMCR.US,D,20210908,000000,49.8413,50.4522,49.7169,50.1241,1299177,0
+AMCR.US,D,20210909,000000,50.2072,50.3482,49.3104,49.3516,1857817,0
+AMCR.US,D,20210910,000000,49.7169,50.5928,49.7169,50.0453,1757069,0
+AMCR.US,D,20210913,000000,50.4522,50.4893,49.7795,50.0453,1204948,0
+AMCR.US,D,20210914,000000,50.2072,50.3482,49.879,50.1241,1265838,0
+AMCR.US,D,20210915,000000,50.2488,50.5724,49.9832,50.4522,1498390,0
+AMCR.US,D,20210916,000000,50.2072,50.3482,49.3516,49.3516,1231949,0
+AMCR.US,D,20210917,000000,49.472,49.8413,48.1314,48.2144,2430719,0
+AMCR.US,D,20210920,000000,47.8072,48.2932,47.4001,47.9278,1756388,0
+AMCR.US,D,20210921,000000,48.1314,48.2517,47.5002,47.5627,1219559,0
+AMCR.US,D,20210922,000000,48.0112,48.173,47.683,47.7659,917422,0
+AMCR.US,D,20210923,000000,47.7659,48.4967,47.7659,48.09,849384,0
+AMCR.US,D,20210924,000000,47.8865,48.3553,47.7659,47.9699,980868,0
+AMCR.US,D,20210927,000000,47.8449,48.5796,47.683,48.2932,1065078,0
+AMCR.US,D,20210928,000000,48.3766,48.4597,47.4001,47.6041,1358901,0
+AMCR.US,D,20210929,000000,47.683,48.0528,47.6456,47.7243,649923,0
+AMCR.US,D,20210930,000000,47.9699,48.0402,47.072,47.1554,1442204,0
+AMCR.US,D,20211001,000000,47.6456,47.9699,46.7283,47.5627,1314242,0
+AMCR.US,D,20211004,000000,47.3588,47.8865,47.0519,47.3172,1280215,0
+AMCR.US,D,20211005,000000,47.5627,48.2101,47.1766,48.0112,1057906,0
+AMCR.US,D,20211006,000000,47.4792,47.8449,46.952,47.8072,1546074,0
+AMCR.US,D,20211007,000000,48.0528,48.6211,47.9278,48.173,809395,0
+AMCR.US,D,20211008,000000,47.9278,48.1521,47.5627,47.6456,1012803,0
+AMCR.US,D,20211011,000000,47.683,48.0688,47.2384,47.2758,624044,0
+AMCR.US,D,20211012,000000,47.2384,47.6041,47.0519,47.3588,855379,0
+AMCR.US,D,20211013,000000,47.5627,47.6041,46.811,47.4792,884838,0
+AMCR.US,D,20211014,000000,47.7659,48.6211,47.5832,48.4597,934036,0
+AMCR.US,D,20211015,000000,48.7,49.2106,48.2932,48.6211,1289858,0
+AMCR.US,D,20211018,000000,48.2517,48.6585,48.0314,48.4597,763057,0
+AMCR.US,D,20211019,000000,48.6211,48.9449,48.2723,48.9035,809242,0
+AMCR.US,D,20211020,000000,48.7413,49.2687,48.7413,48.9864,1536880,0
+AMCR.US,D,20211021,000000,49.0278,49.1276,48.4967,48.9449,1074350,0
+AMCR.US,D,20211022,000000,49.1069,49.738,49.0278,49.472,656947,0
+AMCR.US,D,20211025,000000,49.5135,49.7169,49.0652,49.1481,1084547,0
+AMCR.US,D,20211026,000000,49.1069,49.2898,48.7,48.8619,1654847,0
+AMCR.US,D,20211027,000000,49.1902,49.3312,48.6211,48.9449,1646202,0
+AMCR.US,D,20211028,000000,48.9864,49.5135,48.8453,49.4347,1277843,0
+AMCR.US,D,20211029,000000,49.4347,49.597,48.9035,49.1069,2650203,0
+AMCR.US,D,20211101,000000,49.3516,49.7169,48.4754,48.5796,1854648,0
+AMCR.US,D,20211102,000000,48.8248,49.4347,48.4754,49.1481,2156633,0
+AMCR.US,D,20211103,000000,49.7584,50.8173,49.2687,50.0453,2368691,0
+AMCR.US,D,20211104,000000,50.0453,50.3688,49.3516,49.472,1137107,0
+AMCR.US,D,20211105,000000,49.7584,49.879,49.0278,49.3933,1444705,0
+AMCR.US,D,20211108,000000,49.1902,49.6755,48.8619,49.6383,1147588,0
+AMCR.US,D,20211109,000000,49.5548,50.2858,49.472,50.0828,1062444,0
+AMCR.US,D,20211110,000000,50.3688,50.6719,49.9207,50.2072,1374587,0
+AMCR.US,D,20211111,000000,50.2072,50.3274,49.879,50.2858,695245,0
+AMCR.US,D,20211112,000000,50.2858,50.6349,50.1445,50.3688,1041719,0
+AMCR.US,D,20211115,000000,50.3688,50.6555,50.1656,50.4102,705182,0
+AMCR.US,D,20211116,000000,50.3274,50.7964,49.9621,50.0828,1712712,0
+AMCR.US,D,20211117,000000,49.8413,50.0453,48.7211,49.4347,1863860,0
+AMCR.US,D,20211118,000000,49.3933,49.6755,48.5382,48.9035,1244178,0
+AMCR.US,D,20211119,000000,48.9864,49.3312,48.3766,48.4179,1098384,0
+AMCR.US,D,20211122,000000,48.5382,48.9449,48.4967,48.6585,1403289,0
+AMCR.US,D,20211123,000000,48.7,49.0694,48.1687,48.3723,1510748,0
+AMCR.US,D,20211124,000000,48.0858,48.2101,47.8153,47.9196,1011824,0
+AMCR.US,D,20211126,000000,46.7697,47.7993,46.7697,47.4258,1454828,0
+AMCR.US,D,20211129,000000,48.044,48.1063,47.5503,47.5917,1913316,0
+AMCR.US,D,20211130,000000,47.3881,47.5087,46.4417,46.5251,2695148,0
+AMCR.US,D,20211201,000000,47.3881,48.003,46.2344,46.2757,2549855,0
+AMCR.US,D,20211202,000000,46.4831,47.5917,46.4831,47.1807,1765607,0
+AMCR.US,D,20211203,000000,46.811,47.5503,46.2344,46.4831,2194806,0
+AMCR.US,D,20211206,000000,47.1807,47.8783,47.0348,47.5503,1665609,0
+AMCR.US,D,20211207,000000,47.8369,48.0858,47.5503,47.6332,1504844,0
+AMCR.US,D,20211208,000000,47.7163,48.044,47.3464,47.7578,1979548,0
+AMCR.US,D,20211209,000000,47.5503,47.7993,47.1593,47.5087,2967476,0
+AMCR.US,D,20211210,000000,47.7993,47.9613,47.3881,47.6748,922346,0
+AMCR.US,D,20211213,000000,47.5087,48.1273,47.4458,47.9613,1773064,0
+AMCR.US,D,20211214,000000,48.1273,48.7413,47.8571,47.9613,1639776,0
+AMCR.US,D,20211215,000000,49.2774,49.4019,48.2475,49.111,1451071,0
+AMCR.US,D,20211216,000000,49.3603,49.7917,49.2774,49.4804,1481811,0
+AMCR.US,D,20211217,000000,49.6049,49.6879,48.3723,48.4551,3160114,0
+AMCR.US,D,20211220,000000,47.7993,48.0858,46.9777,47.6748,1516475,0
+AMCR.US,D,20211221,000000,48.1273,48.5796,47.8783,48.2475,1419056,0
+AMCR.US,D,20211222,000000,47.9613,48.4138,47.6332,47.7163,1224660,0
+AMCR.US,D,20211223,000000,47.7578,48.2475,47.7578,47.9196,1765832,0
+AMCR.US,D,20211227,000000,48.2101,48.5796,47.8983,48.5382,1204871,0
+AMCR.US,D,20211228,000000,48.7,48.8664,48.5587,48.7413,792363,0
+AMCR.US,D,20211229,000000,48.7833,49.3187,48.7833,49.111,842248,0
+AMCR.US,D,20211230,000000,49.3187,49.5633,48.9907,49.1525,589740,0
+AMCR.US,D,20211231,000000,48.9907,49.5219,48.9907,49.3603,695885,0
+AMCR.US,D,20220103,000000,49.4019,49.4598,48.4967,48.8248,965094,0
+AMCR.US,D,20220104,000000,49.0694,50.2239,48.9494,49.6049,1512354,0
+AMCR.US,D,20220105,000000,49.9745,50.6719,49.6879,49.6879,1645552,0
+AMCR.US,D,20220106,000000,50.099,50.1823,49.1938,49.2774,1279926,0
+AMCR.US,D,20220107,000000,49.2774,50.0783,49.0278,49.8128,1141732,0
+AMCR.US,D,20220110,000000,50.0574,50.1404,49.4019,49.9331,1273221,0
+AMCR.US,D,20220111,000000,49.7712,49.9745,49.6464,49.7712,1186346,0
+AMCR.US,D,20220112,000000,49.9331,50.0159,49.5633,49.8916,1446037,0
+AMCR.US,D,20220113,000000,50.0159,50.4684,49.9955,50.4684,1453418,0
+AMCR.US,D,20220114,000000,50.1823,50.9209,49.8916,50.8381,2033617,0
+AMCR.US,D,20220118,000000,50.755,50.8795,49.9745,50.4684,1497627,0
+AMCR.US,D,20220119,000000,50.7964,51.3737,50.3854,51.0039,1371586,0
+AMCR.US,D,20220120,000000,51.1661,51.2491,49.7712,49.85,1388901,0
+AMCR.US,D,20220121,000000,49.85,49.9745,48.9078,49.111,1703765,0
+AMCR.US,D,20220124,000000,48.4967,49.1938,47.9613,48.9907,2498227,0
+AMCR.US,D,20220125,000000,48.4138,48.8664,47.3053,48.4551,2024748,0
+AMCR.US,D,20220126,000000,48.8248,49.3187,47.9196,48.3309,1583329,0
+AMCR.US,D,20220127,000000,48.8248,49.6673,47.8571,48.4967,2465850,0
+AMCR.US,D,20220128,000000,48.1273,49.111,47.6748,49.0694,2197558,0
+AMCR.US,D,20220131,000000,48.2475,49.5428,48.2475,49.3603,4081729,0
+AMCR.US,D,20220201,000000,49.4019,50.3027,49.3603,50.1404,2100617,0
+AMCR.US,D,20220202,000000,49.0278,50.3229,48.8664,49.85,2754749,0
+AMCR.US,D,20220203,000000,49.4019,49.6049,48.1687,48.3309,2391740,0
+AMCR.US,D,20220204,000000,47.8783,48.1479,47.0348,47.5087,2463288,0
+AMCR.US,D,20220207,000000,47.7578,47.8369,47.1392,47.2221,2098816,0
+AMCR.US,D,20220208,000000,47.2221,48.0643,47.1392,47.7578,1794035,0
+AMCR.US,D,20220209,000000,48.1687,48.5382,48.0858,48.4138,1656567,0
+AMCR.US,D,20220210,000000,47.9613,48.6585,47.3881,47.7578,1410735,0
+AMCR.US,D,20220211,000000,47.7993,48.289,47.3881,47.6332,2113298,0
+AMCR.US,D,20220214,000000,47.7578,47.8783,47.0348,47.5503,1756952,0
+AMCR.US,D,20220215,000000,48.1687,48.8664,48.1687,48.5382,1785149,0
+AMCR.US,D,20220216,000000,48.4967,48.9697,48.0858,48.3723,1638574,0
+AMCR.US,D,20220217,000000,48.289,48.8664,48.289,48.4551,2414679,0
+AMCR.US,D,20220218,000000,48.6211,49.439,48.4967,48.8248,6754016,0
+AMCR.US,D,20220222,000000,49.0737,49.1568,48.0982,48.5754,2449888,0
+AMCR.US,D,20220223,000000,48.8664,48.9078,48.2015,48.2851,2441565,0
+AMCR.US,D,20220224,000000,47.3715,47.9112,46.4994,47.6619,2964837,0
+AMCR.US,D,20220225,000000,47.7035,49.1568,47.5373,48.9907,2363266,0
+AMCR.US,D,20220228,000000,47.9112,48.5754,47.6205,48.2851,2524018,0
+AMCR.US,D,20220301,000000,48.0356,48.4509,46.4994,46.7488,2342426,0
+AMCR.US,D,20220302,000000,46.7488,47.6619,46.6653,47.4128,1663575,0
+AMCR.US,D,20220303,000000,47.5789,47.8488,46.9146,47.1222,2665128,0
+AMCR.US,D,20220304,000000,46.4994,46.9562,46.0842,46.8732,1433424,0
+AMCR.US,D,20220307,000000,46.3748,46.4994,44.7972,44.7972,2683225,0
+AMCR.US,D,20220308,000000,44.963,46.6653,44.2723,45.4198,3377126,0
+AMCR.US,D,20220309,000000,46.3334,46.4994,45.7522,46.0426,1583857,0
+AMCR.US,D,20220310,000000,45.3368,45.8353,44.5893,45.2538,2080382,0
+AMCR.US,D,20220311,000000,45.5443,45.8353,45.171,45.2538,1959335,0
+AMCR.US,D,20220314,000000,45.8765,47.9112,45.7522,46.8732,2651094,0
+AMCR.US,D,20220315,000000,46.8318,46.9978,46.2089,46.6653,1700411,0
+AMCR.US,D,20220316,000000,46.8732,47.7867,46.5207,47.5789,1882319,0
+AMCR.US,D,20220317,000000,47.4128,48.4509,47.2469,48.2015,1679242,0
+AMCR.US,D,20220318,000000,48.3266,48.534,47.4336,48.4509,3727977,0
+AMCR.US,D,20220321,000000,48.5754,48.7413,47.2884,47.5789,1607588,0
+AMCR.US,D,20220322,000000,47.8697,48.2225,47.3715,47.5373,1906925,0
+AMCR.US,D,20220323,000000,47.2051,47.3715,46.5207,46.5822,1312701,0
+AMCR.US,D,20220324,000000,46.5822,46.9146,46.2921,46.8318,981831,0
+AMCR.US,D,20220325,000000,46.6653,47.4755,46.6653,47.0806,1727389,0
+AMCR.US,D,20220328,000000,47.0806,47.2051,46.3959,47.1222,1949269,0
+AMCR.US,D,20220329,000000,47.6619,48.2015,47.268,48.0356,1724647,0
+AMCR.US,D,20220330,000000,48.0356,48.0567,47.5986,47.8697,1154406,0
+AMCR.US,D,20220331,000000,47.9112,48.0982,46.9978,47.0392,1844787,0
+AMCR.US,D,20220401,000000,47.5373,47.9112,47.0806,47.9112,1922305,0
+AMCR.US,D,20220404,000000,47.5789,47.8282,47.0392,47.6619,1361598,0
+AMCR.US,D,20220405,000000,47.7035,48.2431,47.4336,47.6619,1190044,0
+AMCR.US,D,20220406,000000,47.2884,47.9112,47.1021,47.7452,1508122,0
+AMCR.US,D,20220407,000000,47.6619,48.1185,47.1635,47.8697,1455652,0
+AMCR.US,D,20220408,000000,48.1185,48.9494,47.7867,48.6585,1421311,0
+AMCR.US,D,20220411,000000,48.8248,49.2815,48.6169,48.7,1148935,0
+AMCR.US,D,20220412,000000,48.7833,49.115,48.1185,48.4095,732814,0
+AMCR.US,D,20220413,000000,48.534,48.7211,48.1603,48.5754,1014521,0
+AMCR.US,D,20220414,000000,48.7,48.9907,48.4509,48.4509,805734,0
+AMCR.US,D,20220418,000000,48.2431,48.6379,47.7867,47.8697,773477,0
+AMCR.US,D,20220419,000000,47.7035,48.9697,47.7035,48.8248,989340,0
+AMCR.US,D,20220420,000000,49.1568,50.0701,48.9907,49.863,1671790,0
+AMCR.US,D,20220421,000000,50.1531,50.3092,49.406,49.5307,1351220,0
+AMCR.US,D,20220422,000000,49.3644,49.3644,48.0356,48.0772,1142683,0
+AMCR.US,D,20220425,000000,47.9943,48.4095,47.1222,48.368,1956306,0
+AMCR.US,D,20220426,000000,48.2431,48.6169,47.7035,48.2015,4842282,0
+AMCR.US,D,20220427,000000,48.1603,50.1531,48.0356,49.9043,6776973,0
+AMCR.US,D,20220428,000000,49.9458,50.6513,48.9697,50.4025,3511800,0
+AMCR.US,D,20220429,000000,50.5891,50.9626,49.0324,49.2395,4255250,0
+AMCR.US,D,20220502,000000,49.2395,49.6136,47.8282,48.5754,3023395,0
+AMCR.US,D,20220503,000000,48.7833,50.0488,48.4509,49.6965,2737574,0
+AMCR.US,D,20220504,000000,52.6026,54.6992,51.3572,54.4714,6966629,0
+AMCR.US,D,20220505,000000,53.4747,53.4747,51.897,52.4781,5432038,0
+AMCR.US,D,20220506,000000,52.4368,53.6406,51.8551,53.184,4016486,0
+AMCR.US,D,20220509,000000,52.6858,53.1635,52.2289,52.3534,4203746,0
+AMCR.US,D,20220510,000000,52.8517,53.0386,51.4818,52.1458,3780699,0
+AMCR.US,D,20220511,000000,51.8137,53.1248,51.6271,51.9385,4633523,0
+AMCR.US,D,20220512,000000,51.897,52.5613,51.5648,52.1875,3186033,0
+AMCR.US,D,20220513,000000,52.6026,53.4332,52.3534,53.0181,3074040,0
+AMCR.US,D,20220516,000000,52.935,54.0146,52.7272,53.7237,2791057,0
+AMCR.US,D,20220517,000000,54.6374,55.5093,54.1181,55.343,3261462,0
+AMCR.US,D,20220518,000000,54.8447,54.8447,52.6026,52.8517,3117262,0
+AMCR.US,D,20220519,000000,52.3953,54.2635,52.3534,53.8065,3386716,0
+AMCR.US,D,20220520,000000,54.3048,54.4714,52.6442,53.6821,3977622,0
+AMCR.US,D,20220523,000000,54.3048,54.9696,53.7861,54.1805,3074467,0
+AMCR.US,D,20220524,000000,54.0127,54.3902,53.1537,54.3062,2430058,0
+AMCR.US,D,20220525,000000,54.2223,54.641,53.7612,54.3484,2416526,0
+AMCR.US,D,20220526,000000,54.7249,55.4795,54.641,54.8926,2405324,0
+AMCR.US,D,20220527,000000,55.2699,55.7724,54.9764,55.7724,2036024,0
+AMCR.US,D,20220531,000000,55.1861,55.5627,54.4944,54.8926,8536200,0
+AMCR.US,D,20220601,000000,54.683,55.7724,54.5783,55.2699,2746127,0
+AMCR.US,D,20220602,000000,55.6465,56.401,55.0812,56.3592,1595970,0
+AMCR.US,D,20220603,000000,55.94,56.5688,55.8144,56.1077,1729775,0
+AMCR.US,D,20220606,000000,56.3592,57.0086,56.0452,56.527,1244723,0
+AMCR.US,D,20220607,000000,56.1497,56.6108,55.4795,56.4849,2322280,0
+AMCR.US,D,20220608,000000,55.8144,56.1711,55.6887,55.94,1399817,0
+AMCR.US,D,20220609,000000,55.7306,55.9615,55.0603,55.1861,2373135,0
+AMCR.US,D,20220610,000000,54.1805,54.3062,52.9747,53.4679,2025946,0
+AMCR.US,D,20220613,000000,52.5044,52.672,51.3308,51.4984,2235459,0
+AMCR.US,D,20220614,000000,51.5402,51.8757,50.2833,50.6605,2935246,0
+AMCR.US,D,20220615,000000,51.2054,51.2683,49.4873,50.7023,2965735,0
+AMCR.US,D,20220616,000000,49.6969,50.0742,48.7124,49.0681,2570759,0
+AMCR.US,D,20220617,000000,49.0681,49.5082,48.5447,49.11,4039062,0
+AMCR.US,D,20220621,000000,49.5711,50.1161,49.3825,49.9483,2117624,0
+AMCR.US,D,20220622,000000,49.4035,50.3041,49.1938,49.6969,1808379,0
+AMCR.US,D,20220623,000000,49.6969,50.0742,49.2149,50.0321,2277658,0
+AMCR.US,D,20220624,000000,50.4509,52.0431,50.2415,52.0013,3100104,0
+AMCR.US,D,20220627,000000,51.8757,52.2948,51.6241,51.8336,3305588,0
+AMCR.US,D,20220628,000000,52.0431,52.5253,51.4565,51.666,2137159,0
+AMCR.US,D,20220629,000000,52.2529,52.9231,51.7079,52.5882,2527641,0
+AMCR.US,D,20220630,000000,51.9595,52.5882,51.6032,52.0853,2142472,0
+AMCR.US,D,20220701,000000,51.7919,52.5882,50.9749,52.5044,2375885,0
+AMCR.US,D,20220705,000000,51.7498,52.127,50.7234,52.127,1738372,0
+AMCR.US,D,20220706,000000,52.2529,53.0489,51.6241,53.007,2745800,0
+AMCR.US,D,20220707,000000,53.2166,53.5517,52.6931,53.0489,1908179,0
+AMCR.US,D,20220708,000000,53.1326,53.2166,51.9595,52.127,1593307,0
+AMCR.US,D,20220711,000000,51.3308,53.3841,51.2054,52.7979,2342381,0
+AMCR.US,D,20220712,000000,52.5461,52.8812,52.0431,52.2108,2253067,0
+AMCR.US,D,20220713,000000,51.2891,52.0853,51.2474,51.8757,1556857,0
+AMCR.US,D,20220714,000000,50.9121,51.9595,50.7864,51.9177,2147315,0
+AMCR.US,D,20220715,000000,52.7139,52.7557,51.8336,52.2948,1591111,0
+AMCR.US,D,20220718,000000,52.5882,52.6299,51.3522,51.666,1350648,0
+AMCR.US,D,20220719,000000,52.5461,53.1537,52.5044,52.9231,1495945,0
+AMCR.US,D,20220720,000000,52.7139,52.735,51.6241,52.2948,2948654,0
+AMCR.US,D,20220721,000000,51.8757,53.007,51.8757,52.9649,2089115,0
+AMCR.US,D,20220722,000000,53.1326,53.4261,52.672,52.7979,1701015,0
+AMCR.US,D,20220725,000000,52.7979,53.4261,52.6344,53.3841,1328581,0
+AMCR.US,D,20220726,000000,53.3421,54.0967,52.9649,54.0548,2040976,0
+AMCR.US,D,20220727,000000,54.0127,54.3062,52.7979,53.9709,2274405,0
+AMCR.US,D,20220728,000000,54.3062,54.683,53.2166,54.641,2427549,0
+AMCR.US,D,20220729,000000,54.7249,54.7249,53.9709,54.2644,7912335,0
+AMCR.US,D,20220801,000000,54.1805,55.3957,54.0548,54.641,1902761,0
+AMCR.US,D,20220802,000000,54.4319,54.8926,53.2166,53.4261,1747862,0
+AMCR.US,D,20220803,000000,53.7195,53.7195,52.7557,53.3003,1542269,0
+AMCR.US,D,20220804,000000,53.2166,53.6565,52.7139,52.7557,1891437,0
+AMCR.US,D,20220805,000000,52.1691,52.2948,50.9541,51.4144,1663116,0
+AMCR.US,D,20220808,000000,51.9177,52.0853,51.5402,51.9177,1291238,0
+AMCR.US,D,20220809,000000,52.0013,52.2948,51.6032,51.9595,1928654,0
+AMCR.US,D,20220810,000000,52.7557,53.6357,52.672,53.2584,1521817,0
+AMCR.US,D,20220811,000000,53.5517,53.6775,52.8188,52.9231,1543421,0
+AMCR.US,D,20220812,000000,53.1745,53.7612,53.1326,53.6775,1207922,0
+AMCR.US,D,20220815,000000,53.2584,54.7669,53.2166,54.5998,2905733,0
+AMCR.US,D,20220816,000000,54.3902,56.0239,54.3062,55.6887,2937430,0
+AMCR.US,D,20220817,000000,55.2699,55.2699,54.2644,54.5158,2119769,0
+AMCR.US,D,20220818,000000,53.3003,53.9081,51.7816,53.3003,2635331,0
+AMCR.US,D,20220819,000000,53.1326,53.1326,52.0013,52.2948,2190960,0
+AMCR.US,D,20220822,000000,51.7498,52.8392,51.394,52.2948,2665547,0
+AMCR.US,D,20220823,000000,52.7139,53.2794,52.3367,52.7139,1838702,0
+AMCR.US,D,20220824,000000,52.9231,53.2584,52.3787,53.0908,2245552,0
+AMCR.US,D,20220825,000000,53.4261,54.3902,53.1326,54.1386,3027875,0
+AMCR.US,D,20220826,000000,54.1386,54.3062,52.0013,52.0431,3436002,0
+AMCR.US,D,20220829,000000,51.8127,51.8336,51.2054,51.3728,2074339,0
+AMCR.US,D,20220830,000000,51.4984,51.7079,50.8282,51.0377,1416972,0
+AMCR.US,D,20220831,000000,51.3308,51.3308,50.1161,50.3253,2516697,0
+AMCR.US,D,20220901,000000,50.1161,50.4509,49.634,50.2833,1655071,0
+AMCR.US,D,20220902,000000,50.9957,51.4361,50.2415,50.3672,1928810,0
+AMCR.US,D,20220906,000000,50.3672,50.3882,49.2778,49.655,2308571,0
+AMCR.US,D,20220907,000000,49.8666,51.2212,49.8244,51.2212,2017050,0
+AMCR.US,D,20220908,000000,50.6284,51.602,50.4591,51.5599,1609469,0
+AMCR.US,D,20220909,000000,51.8561,52.11,51.2212,52.0252,2077986,0
+AMCR.US,D,20220912,000000,52.2793,52.7768,52.1948,52.364,2046601,0
+AMCR.US,D,20220913,000000,51.4753,51.5599,50.3745,50.5437,1238500,0
+AMCR.US,D,20220914,000000,50.5437,50.6284,49.3795,49.6973,1171737,0
+AMCR.US,D,20220915,000000,49.8244,50.5014,49.655,49.909,1514786,0
+AMCR.US,D,20220916,000000,49.4433,49.4856,48.7233,49.3584,2829607,0
+AMCR.US,D,20220919,000000,49.1045,49.8244,48.8928,49.782,1533354,0
+AMCR.US,D,20220920,000000,49.0622,49.2317,47.9193,48.427,1271407,0
+AMCR.US,D,20220921,000000,48.8081,48.9353,47.4959,47.4959,1574287,0
+AMCR.US,D,20220922,000000,47.3688,47.5805,46.8821,47.1996,1319196,0
+AMCR.US,D,20220923,000000,46.8183,46.8183,45.8875,46.4801,1787892,0
+AMCR.US,D,20220926,000000,46.4801,46.6915,45.2522,45.7178,1742300,0
+AMCR.US,D,20220927,000000,46.1837,46.3955,44.7022,45.1675,1748489,0
+AMCR.US,D,20220928,000000,45.4217,46.3531,45.3368,46.1415,1555932,0
+AMCR.US,D,20220929,000000,45.7178,45.7265,44.9986,45.5063,1321999,0
+AMCR.US,D,20220930,000000,45.6757,46.1415,45.3792,45.4217,2320640,0
+AMCR.US,D,20221003,000000,46.0144,47.0515,45.9929,46.6915,2596290,0
+AMCR.US,D,20221004,000000,47.0303,47.9193,46.7337,47.7501,1895207,0
+AMCR.US,D,20221005,000000,47.1149,47.4114,46.6915,46.9456,1834981,0
+AMCR.US,D,20221006,000000,46.8183,47.1996,46.3531,46.8607,1981670,0
+AMCR.US,D,20221007,000000,46.3531,46.3531,45.4217,45.6333,1207835,0
+AMCR.US,D,20221010,000000,45.972,46.2893,45.6971,46.099,1177561,0
+AMCR.US,D,20221011,000000,45.7604,46.2261,45.2522,45.6333,1296367,0
+AMCR.US,D,20221012,000000,45.5908,45.5908,44.7446,44.8293,2316652,0
+AMCR.US,D,20221013,000000,44.4479,47.2419,44.1093,46.8183,2879448,0
+AMCR.US,D,20221014,000000,47.1571,47.4959,45.8875,45.8875,1760004,0
+AMCR.US,D,20221017,000000,46.7337,46.9032,46.3955,46.5225,1713246,0
+AMCR.US,D,20221018,000000,47.2419,47.5805,46.8607,47.4114,1501627,0
+AMCR.US,D,20221019,000000,47.1571,47.3265,46.5225,46.8183,1185927,0
+AMCR.US,D,20221020,000000,46.8183,47.1785,45.8875,46.099,1522728,0
+AMCR.US,D,20221021,000000,46.2686,47.8769,46.0354,47.8346,2112849,0
+AMCR.US,D,20221024,000000,48.0465,48.0888,47.221,47.8346,1729074,0
+AMCR.US,D,20221025,000000,47.6439,48.6386,47.1362,48.5542,1695214,0
+AMCR.US,D,20221026,000000,48.8928,49.3165,48.3424,48.5964,1548975,0
+AMCR.US,D,20221027,000000,48.8081,49.5703,48.8081,48.8504,1569739,0
+AMCR.US,D,20221028,000000,49.0622,49.782,48.8081,49.7395,1746657,0
+AMCR.US,D,20221031,000000,49.3584,49.3584,48.7658,49.0197,3956140,0
+AMCR.US,D,20221101,000000,49.3584,49.4856,48.2157,49.0622,2483650,0
+AMCR.US,D,20221102,000000,47.8346,47.8346,45.8449,45.8875,3412995,0
+AMCR.US,D,20221103,000000,45.5908,46.1623,45.3368,45.5908,2326544,0
+AMCR.US,D,20221104,000000,46.6072,47.2843,46.2686,47.2419,1996910,0
+AMCR.US,D,20221107,000000,47.4536,47.5382,46.9668,47.4959,1410036,0
+AMCR.US,D,20221108,000000,47.8346,48.0039,47.0515,47.4959,2112418,0
+AMCR.US,D,20221109,000000,47.1149,47.4114,46.6072,46.6496,1475451,0
+AMCR.US,D,20221110,000000,48.3,49.2525,47.9618,49.1892,1870078,0
+AMCR.US,D,20221111,000000,49.655,49.6973,48.7448,49.2738,1713497,0
+AMCR.US,D,20221114,000000,49.4009,50.7978,49.3584,49.909,2091328,0
+AMCR.US,D,20221115,000000,50.586,50.7763,49.3584,49.8244,1912694,0
+AMCR.US,D,20221116,000000,49.909,50.2049,49.4009,49.4856,1962122,0
+AMCR.US,D,20221117,000000,48.8928,49.9509,48.8081,49.909,1836726,0
+AMCR.US,D,20221118,000000,50.5437,50.7555,49.782,50.0357,1398660,0
+AMCR.US,D,20221121,000000,49.9933,50.7763,49.7395,50.7555,1833243,0
+AMCR.US,D,20221122,000000,51.0249,51.3673,50.9822,51.2815,1410388,0
+AMCR.US,D,20221123,000000,51.196,51.6665,51.0675,51.6665,1145989,0
+AMCR.US,D,20221125,000000,51.8803,52.0728,51.5808,51.6665,747863,0
+AMCR.US,D,20221128,000000,51.3243,51.4099,51.1106,51.2815,2301385,0
+AMCR.US,D,20221129,000000,51.3243,52.1371,51.2815,51.7947,1155133,0
+AMCR.US,D,20221130,000000,51.7094,52.9924,50.8322,52.8212,2901187,0
+AMCR.US,D,20221201,000000,53.2062,53.3344,52.3509,52.9496,1461941,0
+AMCR.US,D,20221202,000000,52.3934,53.5697,52.2652,53.4628,2181601,0
+AMCR.US,D,20221205,000000,52.9496,52.9924,52.1371,52.4791,1418377,0
+AMCR.US,D,20221206,000000,52.5218,52.5218,51.6238,51.9659,1457930,0
+AMCR.US,D,20221207,000000,51.9659,52.6501,51.7947,51.8803,1397066,0
+AMCR.US,D,20221208,000000,52.0512,53.2489,52.0512,53.1635,2315274,0
+AMCR.US,D,20221209,000000,52.9924,53.7195,52.8212,52.9068,2456735,0
+AMCR.US,D,20221212,000000,53.035,53.3773,52.6501,53.3773,1536320,0
+AMCR.US,D,20221213,000000,54.5748,54.6603,53.2703,53.7195,2110210,0
+AMCR.US,D,20221214,000000,53.6766,54.2754,52.7784,53.3773,2095396,0
+AMCR.US,D,20221215,000000,52.7784,53.0137,52.094,52.4363,1689273,0
+AMCR.US,D,20221216,000000,52.2226,52.3079,51.0462,51.6665,2816699,0
+AMCR.US,D,20221219,000000,51.752,51.9659,51.0249,51.4099,1176407,0
+AMCR.US,D,20221220,000000,51.4526,51.7947,51.1106,51.5382,1441547,0
+AMCR.US,D,20221221,000000,51.8376,52.0512,51.4526,51.752,1456421,0
+AMCR.US,D,20221222,000000,51.5808,51.6665,50.2121,51.2387,1416070,0
+AMCR.US,D,20221223,000000,51.196,51.5808,51.0035,51.5808,1189530,0
+AMCR.US,D,20221227,000000,51.7094,51.8376,51.4312,51.6665,1055095,0
+AMCR.US,D,20221228,000000,51.9231,52.094,50.8967,50.9394,969376,0
+AMCR.US,D,20221229,000000,51.2387,51.645,51.1532,51.4099,1126402,0
+AMCR.US,D,20221230,000000,51.1532,51.3457,50.5971,50.9394,1124930,0
+AMCR.US,D,20230103,000000,50.9394,51.2387,50.5332,50.9822,2195725,0
+AMCR.US,D,20230104,000000,51.3673,51.8376,50.854,51.4526,1925438,0
+AMCR.US,D,20230105,000000,51.0249,51.3243,50.6828,50.9822,1340132,0
+AMCR.US,D,20230106,000000,51.4099,52.2012,51.2387,52.1798,1172455,0
+AMCR.US,D,20230109,000000,52.5218,52.9068,52.1371,52.1798,1651836,0
+AMCR.US,D,20230110,000000,52.2226,52.2652,51.3673,51.8376,1696577,0
+AMCR.US,D,20230111,000000,52.094,52.2012,51.4526,52.094,1366502,0
+AMCR.US,D,20230112,000000,52.3079,52.4791,51.8589,52.1798,1415080,0
+AMCR.US,D,20230113,000000,51.7947,51.9231,51.3673,51.8803,1350237,0
+AMCR.US,D,20230117,000000,52.3079,52.6501,51.8376,51.9659,1660786,0
+AMCR.US,D,20230118,000000,52.1798,52.1798,50.7471,50.8109,1672804,0
+AMCR.US,D,20230119,000000,50.6828,50.7255,49.9129,50.2551,1738202,0
+AMCR.US,D,20230120,000000,50.5545,50.854,49.9624,50.8109,1426314,0
+AMCR.US,D,20230123,000000,50.854,51.6878,50.7681,51.3243,1331904,0
+AMCR.US,D,20230124,000000,50.5118,51.1532,49.5387,50.2121,1825566,0
+AMCR.US,D,20230125,000000,49.9129,50.5545,49.8059,50.3833,1671684,0
+AMCR.US,D,20230126,000000,50.5971,50.7895,50.02,50.5971,1056471,0
+AMCR.US,D,20230127,000000,50.7255,51.3243,50.64,51.1106,1713365,0
+AMCR.US,D,20230130,000000,50.6828,51.0462,50.3406,50.3833,1608277,0
+AMCR.US,D,20230131,000000,50.5971,51.7307,50.4736,51.5808,3671527,0
+AMCR.US,D,20230201,000000,51.1532,52.0512,50.6537,51.6238,2256965,0
+AMCR.US,D,20230202,000000,51.9659,52.3934,51.5382,52.1798,2821986,0
+AMCR.US,D,20230203,000000,51.752,52.1371,51.3243,51.4526,1946740,0
+AMCR.US,D,20230206,000000,51.2387,51.3243,50.8109,51.0249,2034492,0
+AMCR.US,D,20230207,000000,50.8109,51.0249,50.0839,50.854,1725010,0
+AMCR.US,D,20230208,000000,49.3567,49.3996,47.8171,48.1593,2895898,0
+AMCR.US,D,20230209,000000,48.5442,48.9718,47.5391,47.9882,2116218,0
+AMCR.US,D,20230210,000000,47.9455,48.5016,47.4964,48.4587,1388346,0
+AMCR.US,D,20230213,000000,48.5016,49.0832,48.3305,48.9718,1688223,0
+AMCR.US,D,20230214,000000,48.7582,49.143,48.3517,48.7582,2236508,0
+AMCR.US,D,20230215,000000,48.5442,49.2286,48.3731,49.2286,1660170,0
+AMCR.US,D,20230216,000000,48.6298,49.2286,48.5442,48.8009,1894120,0
+AMCR.US,D,20230217,000000,48.7152,48.9293,48.4587,48.8436,5470731,0
+AMCR.US,D,20230221,000000,48.7582,48.7582,47.3464,47.3895,1437243,0
+AMCR.US,D,20230222,000000,47.4751,47.9882,47.3464,47.6461,2122769,0
+AMCR.US,D,20230223,000000,47.6889,48.4373,47.6461,48.3305,2528850,0
+AMCR.US,D,20230224,000000,47.8598,48.6298,47.5179,48.2448,3042351,0
+AMCR.US,D,20230227,000000,48.8436,49.2286,48.3731,48.4587,1829696,0
+AMCR.US,D,20230228,000000,48.2965,48.6858,48.1669,48.1669,1921610,0
+AMCR.US,D,20230301,000000,47.8209,48.6858,47.7127,48.21,1339192,0
+AMCR.US,D,20230302,000000,47.9939,48.6425,47.9939,48.4695,1497513,0
+AMCR.US,D,20230303,000000,48.902,48.9771,48.2533,48.5559,1701140,0
+AMCR.US,D,20230306,000000,48.4695,48.4695,47.6264,47.7777,1880487,0
+AMCR.US,D,20230307,000000,47.8642,47.9939,47.2156,47.2156,1721024,0
+AMCR.US,D,20230308,000000,47.1723,47.5615,47.0103,47.3454,1239869,0
+AMCR.US,D,20230309,000000,47.5183,47.8209,46.8913,46.9129,1915445,0
+AMCR.US,D,20230310,000000,46.8697,47.3454,46.4372,46.4372,2191480,0
+AMCR.US,D,20230313,000000,46.351,47.3237,46.1779,46.4806,2549544,0
+AMCR.US,D,20230314,000000,47.0859,47.3885,46.621,47.0859,2116354,0
+AMCR.US,D,20230315,000000,46.3076,46.6536,46.0481,46.4372,2392179,0
+AMCR.US,D,20230316,000000,46.0914,46.7184,45.7455,46.6536,1301249,0
+AMCR.US,D,20230317,000000,46.4806,46.5673,45.7455,46.2644,5642778,0
+AMCR.US,D,20230320,000000,46.6104,47.4103,46.5673,47.2156,1465872,0
+AMCR.US,D,20230321,000000,47.6912,47.8209,47.2589,47.5183,1112048,0
+AMCR.US,D,20230322,000000,47.6047,47.8209,46.6967,46.74,1355153,0
+AMCR.US,D,20230323,000000,46.7832,47.5183,46.632,46.8697,1439722,0
+AMCR.US,D,20230324,000000,46.6967,47.4318,46.4372,47.2589,1420409,0
+AMCR.US,D,20230327,000000,47.4318,47.7127,47.2156,47.4318,1212978,0
+AMCR.US,D,20230328,000000,47.4752,47.8426,47.3454,47.6912,863533,0
+AMCR.US,D,20230329,000000,48.1669,48.2965,47.7777,48.037,1792197,0
+AMCR.US,D,20230330,000000,48.2965,48.383,47.9075,48.1669,1097214,0
+AMCR.US,D,20230331,000000,48.4695,49.2478,48.3397,49.2046,1613604,0
+AMCR.US,D,20230403,000000,48.7289,49.2478,48.5344,48.8587,2021792,0
+AMCR.US,D,20230404,000000,48.945,49.0748,48.2965,48.5127,1791545,0
+AMCR.US,D,20230405,000000,48.383,48.945,48.2533,48.902,2264746,0
+AMCR.US,D,20230406,000000,48.902,48.9459,48.3397,48.6425,2173643,0
+AMCR.US,D,20230410,000000,48.2533,48.275,47.6047,47.9506,1691719,0
+AMCR.US,D,20230411,000000,48.1669,48.2965,47.3885,47.5183,2891639,0
+AMCR.US,D,20230412,000000,47.5183,48.0586,47.5183,47.648,1337683,0
+AMCR.US,D,20230413,000000,47.6912,48.5127,47.6264,48.383,1308353,0
+AMCR.US,D,20230414,000000,48.21,48.4263,47.648,47.9939,1069733,0
+AMCR.US,D,20230417,000000,48.1669,48.2533,47.6912,47.9939,1181998,0
+AMCR.US,D,20230418,000000,47.9506,48.3181,47.9075,48.2533,1230654,0
+AMCR.US,D,20230419,000000,48.21,48.2965,47.8642,47.9075,1894150,0
+AMCR.US,D,20230420,000000,47.8209,47.9075,47.5615,47.648,1911538,0
+AMCR.US,D,20230421,000000,47.8209,48.0157,47.3885,47.8209,1306568,0
+AMCR.US,D,20230424,000000,47.9939,48.0586,47.648,47.8642,1382041,0
+AMCR.US,D,20230425,000000,47.3885,47.6047,46.74,46.7832,1385083,0
+AMCR.US,D,20230426,000000,46.4372,46.9562,46.1779,46.351,1675034,0
+AMCR.US,D,20230427,000000,46.4372,47.2589,46.0093,47.2156,1808554,0
+AMCR.US,D,20230428,000000,47.1723,47.5615,47.0427,47.4318,2852090,0
+AMCR.US,D,20230501,000000,47.5615,47.9506,47.4318,47.8209,1614798,0
+AMCR.US,D,20230502,000000,47.5615,47.7346,46.6536,47.2156,2011010,0
+AMCR.US,D,20230503,000000,44.1457,44.2754,42.3297,43.281,5848006,0
+AMCR.US,D,20230504,000000,43.1514,45.1402,43.1514,44.1457,2452105,0
+AMCR.US,D,20230505,000000,44.4053,45.3132,44.362,45.0536,2351222,0
+AMCR.US,D,20230508,000000,45.3564,45.5293,45.0106,45.2266,1425881,0
+AMCR.US,D,20230509,000000,44.9238,44.9674,44.5563,44.5781,1452686,0
+AMCR.US,D,20230510,000000,44.8807,45.0322,44.4053,44.9238,1920748,0
+AMCR.US,D,20230511,000000,44.7078,44.9023,44.4053,44.7943,1365047,0
+AMCR.US,D,20230512,000000,45.0536,45.1834,44.2754,44.5349,1240926,0
+AMCR.US,D,20230515,000000,44.6646,44.8375,44.362,44.7943,1473727,0
+AMCR.US,D,20230516,000000,44.5349,44.5781,44.1457,44.1891,1651815,0
+AMCR.US,D,20230517,000000,44.2322,44.4482,43.7565,44.3186,1719415,0
+AMCR.US,D,20230518,000000,44.1457,44.2754,43.7997,44.1891,1102029,0
+AMCR.US,D,20230519,000000,44.4916,44.6431,44.1024,44.2322,1083747,0
+AMCR.US,D,20230522,000000,44.1891,44.5781,44.0159,44.4053,1790218,0
+AMCR.US,D,20230523,000000,44.3286,44.7661,44.0661,44.2848,1932147,0
+AMCR.US,D,20230524,000000,44.0221,44.0221,43.3876,43.4971,1725276,0
+AMCR.US,D,20230525,000000,43.2347,43.4535,42.7094,42.9283,1562669,0
+AMCR.US,D,20230526,000000,43.1909,43.3658,42.7204,42.8408,1501687,0
+AMCR.US,D,20230530,000000,42.9283,43.0595,42.4907,42.6219,1813645,0
+AMCR.US,D,20230531,000000,42.5781,42.7532,42.0312,42.1845,3561862,0
+AMCR.US,D,20230601,000000,42.4031,42.7532,42.0532,42.5345,2245278,0
+AMCR.US,D,20230602,000000,43.0595,43.7597,43.0377,43.6284,2013358,0
+AMCR.US,D,20230605,000000,43.8473,44.5037,41.7029,43.7597,3365985,0
+AMCR.US,D,20230606,000000,43.7597,44.2629,43.5409,43.7597,2367311,0
+AMCR.US,D,20230607,000000,43.8909,44.3724,43.6284,44.2411,1584830,0
+AMCR.US,D,20230608,000000,44.3724,44.3724,43.5846,44.1097,1498057,0
+AMCR.US,D,20230609,000000,44.1535,44.1535,43.5846,43.8035,1014898,0
+AMCR.US,D,20230612,000000,43.7597,44.1097,43.5846,43.8909,1172581,0
+AMCR.US,D,20230613,000000,43.9348,44.6349,43.8473,44.46,1483617,0
+AMCR.US,D,20230614,000000,44.8099,45.2038,44.4161,44.46,1406002,0
+AMCR.US,D,20230615,000000,44.5474,45.1598,44.4709,44.985,1532673,0
+AMCR.US,D,20230616,000000,45.0725,45.4663,44.9414,45.2913,4441149,0
+AMCR.US,D,20230620,000000,44.8974,45.1598,44.5474,44.5912,1684865,0
+AMCR.US,D,20230621,000000,44.5912,44.6349,44.1753,44.4161,1628948,0
+AMCR.US,D,20230622,000000,44.3286,44.3286,43.5191,44.0661,1053465,0
+AMCR.US,D,20230623,000000,43.5846,43.716,43.1033,43.1909,1955064,0
+AMCR.US,D,20230626,000000,43.4098,43.7597,43.1471,43.5846,1151381,0
+AMCR.US,D,20230627,000000,43.6284,44.2411,43.3441,44.0661,1175363,0
+AMCR.US,D,20230628,000000,43.8909,43.9348,42.7094,42.9283,1478586,0
+AMCR.US,D,20230629,000000,42.6659,43.3658,42.3156,43.3221,1201967,0
+AMCR.US,D,20230630,000000,43.3658,43.8035,43.0377,43.6722,1376360,0
+AMCR.US,D,20230703,000000,43.5409,44.3724,43.4754,44.1097,791291,0
+AMCR.US,D,20230705,000000,43.2129,43.3876,42.4907,42.7094,2045022,0
+AMCR.US,D,20230706,000000,42.5345,43.1471,42.1845,43.0158,2235994,0
+AMCR.US,D,20230707,000000,43.0158,43.9784,42.8844,43.4971,2238468,0
+AMCR.US,D,20230710,000000,41.9217,42.6219,41.1342,42.4907,2299611,0
+AMCR.US,D,20230711,000000,42.797,43.1909,42.6219,43.1909,1153165,0
+AMCR.US,D,20230712,000000,43.6284,43.6503,43.1471,43.2783,1449954,0
+AMCR.US,D,20230713,000000,43.2783,43.8473,43.2347,43.6722,1250755,0
+AMCR.US,D,20230714,000000,43.6284,43.716,43.0595,43.4535,1275937,0
+AMCR.US,D,20230717,000000,43.4098,43.4535,42.8408,43.2347,941353,0
+AMCR.US,D,20230718,000000,43.0813,43.6722,42.6659,43.5409,1303324,0
+AMCR.US,D,20230719,000000,43.4535,43.8253,43.3658,43.6722,1263653,0
+AMCR.US,D,20230720,000000,43.7597,43.8691,43.3221,43.5409,1485951,0
+AMCR.US,D,20230721,000000,43.7597,43.9784,43.2783,43.8473,1056772,0
+AMCR.US,D,20230724,000000,43.9784,44.2848,43.8473,44.2411,870403,0
+AMCR.US,D,20230725,000000,44.4161,44.7224,44.0661,44.5474,1616988,0
+AMCR.US,D,20230726,000000,44.3286,44.6568,43.9784,44.4161,1334002,0
+AMCR.US,D,20230727,000000,44.6787,45.1163,44.5037,44.5474,1468578,0
+AMCR.US,D,20230728,000000,45.1163,45.2038,44.6349,44.7224,1423013,0
+AMCR.US,D,20230731,000000,44.8974,45.2913,44.7661,44.8974,3884064,0
+AMCR.US,D,20230801,000000,44.5912,44.6787,43.7597,43.8035,2032170,0
+AMCR.US,D,20230802,000000,43.3658,43.4098,42.7094,43.1033,2123182,0
+AMCR.US,D,20230803,000000,43.0595,43.3221,42.6659,42.7532,3165351,0
+AMCR.US,D,20230804,000000,42.9283,43.6941,42.7749,43.1033,1861895,0
+AMCR.US,D,20230807,000000,43.1033,43.3658,42.9283,43.3658,1309714,0
+AMCR.US,D,20230808,000000,42.6659,42.7749,42.0968,42.4907,1697267,0
+AMCR.US,D,20230809,000000,42.7532,42.9063,42.2719,42.4468,1531398,0
+AMCR.US,D,20230810,000000,42.5781,42.972,42.4031,42.5345,1652207,0
+AMCR.US,D,20230811,000000,42.5125,42.5563,42.1406,42.4031,1148367,0
+AMCR.US,D,20230814,000000,42.2719,42.3595,41.9217,42.2282,1315856,0
+AMCR.US,D,20230815,000000,41.8782,41.9654,41.3968,41.4842,1161597,0
+AMCR.US,D,20230816,000000,41.3091,41.5279,41.0905,41.1778,1598832,0
+AMCR.US,D,20230817,000000,40.5214,42.7532,40.4778,41.8782,3026114,0
+AMCR.US,D,20230818,000000,41.9654,42.3376,41.5716,41.8782,1824228,0
+AMCR.US,D,20230821,000000,41.7905,41.8125,41.1778,41.3529,1383882,0
+AMCR.US,D,20230822,000000,41.4405,41.4405,40.6091,40.7402,1267326,0
+AMCR.US,D,20230823,000000,40.8278,41.2217,40.784,41.003,1236371,0
+AMCR.US,D,20230824,000000,40.8278,41.6156,40.7623,41.1342,1203277,0
+AMCR.US,D,20230825,000000,41.2217,41.4842,41.0466,41.2217,1155228,0
+AMCR.US,D,20230828,000000,41.6591,42.0532,41.4405,41.7029,1368673,0
+AMCR.US,D,20230829,000000,41.9654,42.5345,41.9654,42.4907,1430321,0
+AMCR.US,D,20230830,000000,42.7532,43.0158,42.5016,42.6659,1461662,0
+AMCR.US,D,20230831,000000,42.7532,43.0158,42.4907,42.6219,1908745,0
+AMCR.US,D,20230901,000000,42.797,42.972,42.5563,42.797,1078450,0
+AMCR.US,D,20230905,000000,42.5345,42.5345,41.4405,41.4842,1706490,0
+AMCR.US,D,20230906,000000,41.3623,41.8057,41.0519,41.1406,1510615,0
+AMCR.US,D,20230907,000000,41.0076,41.4066,40.4755,40.5643,2662369,0
+AMCR.US,D,20230908,000000,40.8303,41.0963,40.7859,41.0076,1309891,0
+AMCR.US,D,20230911,000000,41.5397,42.0714,41.5397,41.8057,1724148,0
+AMCR.US,D,20230912,000000,41.9829,42.1382,41.6725,41.8499,1085411,0
+AMCR.US,D,20230913,000000,41.7611,41.7611,40.6087,40.8303,1883914,0
+AMCR.US,D,20230914,000000,41.4954,42.2489,41.4954,42.2489,1427043,0
+AMCR.US,D,20230915,000000,42.2046,42.2489,41.3179,41.4509,3446372,0
+AMCR.US,D,20230918,000000,41.3179,41.4509,40.9633,41.1406,1092625,0
+AMCR.US,D,20230919,000000,41.1849,41.3179,40.4534,40.7417,969784,0
+AMCR.US,D,20230920,000000,40.7859,41.6283,40.7417,41.0519,1156641,0
+AMCR.US,D,20230921,000000,40.7417,40.9633,40.3426,40.3871,1339951,0
+AMCR.US,D,20230922,000000,40.5199,40.7417,40.0324,40.1209,1265441,0
+AMCR.US,D,20230925,000000,40.0324,40.8746,40.0324,40.7417,1331254,0
+AMCR.US,D,20230926,000000,40.6529,40.8968,40.3426,40.3426,1757610,0
+AMCR.US,D,20230927,000000,40.4755,40.6087,39.6332,40.0324,1480247,0
+AMCR.US,D,20230928,000000,40.3426,40.7194,40.0102,40.6529,1571452,0
+AMCR.US,D,20230929,000000,40.919,41.0076,40.3426,40.6087,1486689,0
+AMCR.US,D,20231002,000000,40.254,40.3871,39.8997,40.1654,1553518,0
+AMCR.US,D,20231003,000000,39.6776,40.1209,39.5004,39.5889,1506688,0
+AMCR.US,D,20231004,000000,39.9436,40.2097,39.6554,40.1209,1921228,0
+AMCR.US,D,20231005,000000,39.9436,40.2984,39.5004,39.5889,1562856,0
+AMCR.US,D,20231006,000000,39.4558,39.6332,38.8797,39.2342,1589781,0
+AMCR.US,D,20231009,000000,39.3232,39.8993,39.2566,39.8105,1230418,0
+AMCR.US,D,20231010,000000,40.1654,40.2097,39.7663,39.8548,1459844,0
+AMCR.US,D,20231011,000000,40.1209,40.3426,39.4558,39.6776,1215707,0
+AMCR.US,D,20231012,000000,39.722,39.7885,38.3476,38.525,1931016,0
+AMCR.US,D,20231013,000000,38.6136,38.7024,38.1927,38.6136,1321922,0
+AMCR.US,D,20231016,000000,39.0127,39.5667,38.5692,39.4116,1609550,0
+AMCR.US,D,20231017,000000,39.0127,39.5446,38.924,39.2342,1905140,0
+AMCR.US,D,20231018,000000,39.0127,39.1014,38.3476,38.3921,2259636,0
+AMCR.US,D,20231019,000000,38.3476,38.791,38.1261,38.2148,1680112,0
+AMCR.US,D,20231020,000000,38.1705,38.4363,37.727,37.727,1591414,0
+AMCR.US,D,20231023,000000,37.6825,37.9486,37.461,37.461,1786473,0
+AMCR.US,D,20231024,000000,37.86,38.3698,37.7714,38.259,1401294,0
+AMCR.US,D,20231025,000000,38.0375,38.2148,37.705,37.9486,1602657,0
+AMCR.US,D,20231026,000000,37.86,38.6486,37.8156,38.4807,2314105,0
+AMCR.US,D,20231027,000000,38.7024,38.8797,38.3255,38.3921,1601939,0
+AMCR.US,D,20231030,000000,38.8353,39.5004,38.5692,39.2788,2710218,0
+AMCR.US,D,20231031,000000,39.4116,39.6776,39.1014,39.4116,2627842,0
+AMCR.US,D,20231101,000000,39.8105,40.232,38.0817,38.6136,3610305,0
+AMCR.US,D,20231102,000000,39.0571,39.722,38.6136,39.0571,2671520,0
+AMCR.US,D,20231103,000000,39.6332,40.4314,39.4116,40.3871,3967503,0
+AMCR.US,D,20231106,000000,40.2984,40.4091,39.9436,40.1654,1775557,0
+AMCR.US,D,20231107,000000,40.254,40.3426,39.8105,40.1209,1528015,0
+AMCR.US,D,20231108,000000,40.1209,40.2984,40.0324,40.2097,1212058,0
+AMCR.US,D,20231109,000000,40.4314,40.5199,39.722,39.8548,1911499,0
+AMCR.US,D,20231110,000000,39.9436,40.254,39.6332,40.2097,1123680,0
+AMCR.US,D,20231113,000000,40.0765,40.2097,39.5446,39.6776,1581518,0
+AMCR.US,D,20231114,000000,40.2097,41.0963,40.2097,41.0519,2049728,0
+AMCR.US,D,20231115,000000,41.2293,41.5397,41.0963,41.4509,1584556,0
+AMCR.US,D,20231116,000000,41.2737,41.4509,41.0076,41.1406,1868310,0
+AMCR.US,D,20231117,000000,41.3623,41.7168,41.1406,41.5397,1717120,0
+AMCR.US,D,20231120,000000,41.4066,41.6283,40.7636,41.5397,1822304,0
+AMCR.US,D,20231121,000000,41.6518,41.7416,41.3373,41.5173,1369870,0
+AMCR.US,D,20231122,000000,41.5621,41.9215,41.4049,41.6968,912585,0
+AMCR.US,D,20231124,000000,41.8317,42.0563,41.6968,42.0563,571075,0
+AMCR.US,D,20231127,000000,41.7416,42.1012,41.3598,42.0113,1673052,0
+AMCR.US,D,20231128,000000,42.1463,42.281,41.6968,41.7869,1486949,0
+AMCR.US,D,20231129,000000,41.8767,42.7303,41.8767,42.6406,1472108,0
+AMCR.US,D,20231130,000000,42.6853,42.7751,42.3259,42.5956,2840698,0
+AMCR.US,D,20231201,000000,42.5056,43.0448,42.0113,42.9551,1511387,0
+AMCR.US,D,20231204,000000,42.5956,43.0224,42.4833,42.5956,2401620,0
+AMCR.US,D,20231205,000000,42.3708,42.3708,41.5621,42.1012,2248433,0
+AMCR.US,D,20231206,000000,42.4606,42.6853,42.1012,42.281,1690838,0
+AMCR.US,D,20231207,000000,42.4606,43.4042,42.2137,43.3145,2234049,0
+AMCR.US,D,20231208,000000,43.3594,43.8985,43.2246,43.3594,1884852,0
+AMCR.US,D,20231211,000000,43.1796,43.3594,42.7977,43,1352146,0
+AMCR.US,D,20231212,000000,42.8201,42.9146,42.0338,42.4157,1491012,0
+AMCR.US,D,20231213,000000,42.3259,43.7638,42.2137,43.7638,1740602,0
+AMCR.US,D,20231214,000000,44.0783,44.8286,43.5389,43.6289,4157149,0
+AMCR.US,D,20231215,000000,43.4941,43.7638,42.8201,43.1346,4903447,0
+AMCR.US,D,20231218,000000,43.4492,43.7638,43.2696,43.4941,1443939,0
+AMCR.US,D,20231219,000000,43.7638,44.0783,43.6066,43.7638,1260016,0
+AMCR.US,D,20231220,000000,43.8087,43.9885,43.1796,43.2246,1659104,0
+AMCR.US,D,20231221,000000,43.4941,43.674,43.0448,43.6289,1173813,0
+AMCR.US,D,20231222,000000,43.6289,43.9434,43.4042,43.4941,1301134,0
+AMCR.US,D,20231226,000000,43.4042,43.674,43.1796,43.4941,1012082,0
+AMCR.US,D,20231227,000000,44.0335,44.0335,43.4492,43.674,1665280,0
+AMCR.US,D,20231228,000000,43.674,43.8087,43.4042,43.6289,1046497,0
+AMCR.US,D,20231229,000000,43.4941,43.7189,43.1796,43.3145,1285194,0
+AMCR.US,D,20240102,000000,43.3145,44.595,43.1796,43.8087,2323274,0
+AMCR.US,D,20240103,000000,43.3594,43.4941,42.8651,43.1346,1561276,0
+AMCR.US,D,20240104,000000,42.9551,43.4492,42.7078,43.3145,1971009,0
+AMCR.US,D,20240105,000000,43.0448,43.7638,42.8651,43.7638,3101655,0
+AMCR.US,D,20240108,000000,43.4492,44.1232,43.4042,44.0783,1898266,0
+AMCR.US,D,20240109,000000,43.7638,43.9434,43.584,43.8985,1461106,0
+AMCR.US,D,20240110,000000,43.6289,43.9434,43.5389,43.8536,1367724,0
+AMCR.US,D,20240111,000000,43.8536,44.4153,43.4267,44.2129,2719067,0
+AMCR.US,D,20240112,000000,44.5276,44.5725,43.7189,43.8087,1617115,0
+AMCR.US,D,20240116,000000,43.3594,43.3594,42.6179,43.0448,1748971,0
+AMCR.US,D,20240117,000000,42.6853,43,42.4157,42.5056,1227667,0
+AMCR.US,D,20240118,000000,42.5056,42.5956,42.1463,42.4606,1006799,0
+AMCR.US,D,20240119,000000,42.4606,42.6853,42.0563,42.5507,1534806,0
+AMCR.US,D,20240122,000000,42.5507,42.6853,42.2362,42.5056,1532078,0
+AMCR.US,D,20240123,000000,42.7751,42.9325,42.4157,42.5507,1360000,0
+AMCR.US,D,20240124,000000,42.4606,42.5956,41.7869,41.8317,2005049,0
+AMCR.US,D,20240125,000000,42.4157,42.6853,42.2362,42.5507,1453005,0
+AMCR.US,D,20240126,000000,42.7751,43.0448,42.5956,42.8651,1431216,0
+AMCR.US,D,20240129,000000,42.8201,43.1346,42.5731,43.0448,1490245,0
+AMCR.US,D,20240130,000000,42.8201,43.292,42.6406,42.9551,1671429,0
+AMCR.US,D,20240131,000000,43.0897,43.292,42.1975,42.3708,3526590,0
+AMCR.US,D,20240201,000000,42.5507,42.6406,41.6968,42.5056,2143664,0
+AMCR.US,D,20240202,000000,42.1913,42.281,41.6968,42.1913,2373590,0
+AMCR.US,D,20240205,000000,41.8767,42.0338,41.2475,41.4274,4685065,0
+AMCR.US,D,20240206,000000,41.4274,41.8317,41.1352,41.2475,3549718,0
+AMCR.US,D,20240207,000000,42.0113,42.9551,41.6968,42.1463,3394637,0
+AMCR.US,D,20240208,000000,42.1012,42.1237,39.8545,41.1577,2882372,0
+AMCR.US,D,20240209,000000,40.9331,41.0679,40.4163,40.888,1793138,0
+AMCR.US,D,20240212,000000,40.9779,41.4723,40.8432,41.2475,1806192,0
+AMCR.US,D,20240213,000000,40.7085,40.7308,39.4502,39.8996,2845669,0
+AMCR.US,D,20240214,000000,39.9896,40.3041,39.8096,40.2141,1816353,0
+AMCR.US,D,20240215,000000,40.349,40.5285,40.1248,40.394,1777455,0
+AMCR.US,D,20240216,000000,40.2141,40.7983,40.1018,40.6183,2155817,0
+AMCR.US,D,20240220,000000,40.394,41.2924,40.3265,40.9779,2459797,0
+AMCR.US,D,20240221,000000,41.2475,41.4274,40.8657,41.3823,1869050,0
+AMCR.US,D,20240222,000000,41.2475,41.6968,40.888,41.6071,1814108,0
+AMCR.US,D,20240223,000000,41.6968,41.8317,41.4049,41.6518,1481040,0
+AMCR.US,D,20240226,000000,41.5621,41.6071,40.9554,41.0679,1832230,0
+AMCR.US,D,20240227,000000,41.3184,41.5916,40.6351,40.7716,2215306,0
+AMCR.US,D,20240228,000000,40.4983,40.9084,40.3161,40.4072,1763915,0
+AMCR.US,D,20240229,000000,40.8628,41.7284,40.84,41.2728,3560598,0
+AMCR.US,D,20240301,000000,41.2272,41.5005,40.9084,41.4095,1538990,0
+AMCR.US,D,20240304,000000,41.865,42.5483,41.7284,41.774,2755809,0
+AMCR.US,D,20240305,000000,41.7284,42.2296,41.6145,41.774,1575630,0
+AMCR.US,D,20240306,000000,42.0018,42.0929,41.4095,41.9107,1453156,0
+AMCR.US,D,20240307,000000,42.3662,42.9583,42.1841,42.9127,2123778,0
+AMCR.US,D,20240308,000000,42.9127,43.1405,42.5483,42.6395,1756525,0
+AMCR.US,D,20240311,000000,42.6395,43.3912,42.6395,43.1405,1379036,0
+AMCR.US,D,20240312,000000,43.2773,43.4595,42.776,43.2317,1384586,0
+AMCR.US,D,20240313,000000,43.4138,43.505,43.095,43.3683,1192220,0
+AMCR.US,D,20240314,000000,43.1405,43.505,42.4572,42.9583,2466740,0
+AMCR.US,D,20240315,000000,42.6395,43.3228,42.6395,43.1862,6259749,0
+AMCR.US,D,20240318,000000,43.095,43.505,42.9127,42.9127,1615388,0
+AMCR.US,D,20240319,000000,42.9127,43.3228,42.6623,42.7306,1549958,0
+AMCR.US,D,20240320,000000,41.5916,42.6849,41.1361,41.6828,2221389,0
+AMCR.US,D,20240321,000000,42.0018,42.3662,41.774,42.2751,1037781,0
+AMCR.US,D,20240322,000000,42.3205,42.5483,42.0018,42.0473,1270507,0
+AMCR.US,D,20240325,000000,41.6372,42.5028,41.6372,42.3205,1245741,0
+AMCR.US,D,20240326,000000,42.3662,42.4572,41.865,41.865,1363478,0
+AMCR.US,D,20240327,000000,42.0018,43.1862,41.9562,43.1862,1820209,0
+AMCR.US,D,20240328,000000,43.2317,43.5507,43.1862,43.3228,1413869,0
+AMCR.US,D,20240401,000000,43.505,43.5507,42.8216,43.0493,1145826,0
+AMCR.US,D,20240402,000000,42.7306,42.8216,42.0244,42.4117,1551915,0
+AMCR.US,D,20240403,000000,42.2296,42.3662,41.7284,41.8195,1964975,0
+AMCR.US,D,20240404,000000,42.1385,42.776,41.6372,41.774,2120829,0
+AMCR.US,D,20240405,000000,41.6372,42.0018,41.3867,41.9562,880456,0
+AMCR.US,D,20240408,000000,42.1385,42.1841,41.5916,41.6828,1442665,0
+AMCR.US,D,20240409,000000,42.0018,42.7306,41.7284,42.7306,1518030,0
+AMCR.US,D,20240410,000000,41.9562,42.2296,41.2728,41.5005,1669225,0
+AMCR.US,D,20240411,000000,41.5916,41.8195,41.2728,41.3184,1116203,0
+AMCR.US,D,20240412,000000,41.045,41.3184,40.5439,40.5895,1328716,0
+AMCR.US,D,20240415,000000,41.0907,41.3639,40.5895,40.7261,1701018,0
+AMCR.US,D,20240416,000000,40.5895,40.7033,40.0885,40.2251,1498048,0
+AMCR.US,D,20240417,000000,40.5439,40.6805,40.1795,40.2251,1038637,0
+AMCR.US,D,20240418,000000,40.3618,40.5895,40.1795,40.5439,1280239,0
+AMCR.US,D,20240419,000000,40.4983,41.1361,40.4983,40.9084,1413107,0
+AMCR.US,D,20240422,000000,40.9539,41.3639,40.6351,41.1361,1177718,0
+AMCR.US,D,20240423,000000,41.045,41.2723,40.6805,40.9084,1232775,0
+AMCR.US,D,20240424,000000,40.8173,41.2728,40.6351,41.2728,1273700,0
+AMCR.US,D,20240425,000000,41.0907,41.4323,40.6805,40.7716,1187263,0
+AMCR.US,D,20240426,000000,40.9539,41.3639,40.8173,40.8628,1258469,0
+AMCR.US,D,20240429,000000,41.0907,41.774,40.9768,41.2272,1858505,0
+AMCR.US,D,20240430,000000,40.8173,41.2728,40.5439,40.7261,3448006,0
+AMCR.US,D,20240501,000000,43.5507,45.3499,42.3662,44.6439,5670261,0
+AMCR.US,D,20240502,000000,45.4182,45.6462,44.5528,44.9627,2573843,0
+AMCR.US,D,20240503,000000,45.5095,45.6462,44.9627,45.6006,1485891,0
+AMCR.US,D,20240506,000000,45.8284,46.0561,45.4182,45.965,1387623,0
+AMCR.US,D,20240507,000000,46.1473,46.375,45.9196,46.1017,1570762,0
+AMCR.US,D,20240508,000000,45.9196,46.6483,45.8284,46.5573,1794552,0
+AMCR.US,D,20240509,000000,46.4206,47.0127,46.261,47.0127,1369685,0
+AMCR.US,D,20240510,000000,47.1493,47.4227,47.0582,47.1949,1256255,0
+AMCR.US,D,20240513,000000,47.3772,47.8783,47.1493,47.2405,1525575,0
+AMCR.US,D,20240514,000000,47.5594,47.6506,47.1721,47.5139,1241964,0
+AMCR.US,D,20240515,000000,47.7872,47.7872,46.7849,47.1038,1913739,0
+AMCR.US,D,20240516,000000,47.1038,47.3316,46.8305,47.1949,1562689,0
+AMCR.US,D,20240517,000000,47.3772,47.3772,46.5573,46.7849,2283463,0
+AMCR.US,D,20240520,000000,46.5573,46.7394,45.7827,45.8739,1600958,0
+AMCR.US,D,20240521,000000,45.9431,46.5196,45.7585,46.4505,1439145,0
+AMCR.US,D,20240522,000000,46.1738,46.6349,46.0814,46.4505,1293604,0
+AMCR.US,D,20240523,000000,46.1738,46.5426,45.5049,45.574,1544419,0
+AMCR.US,D,20240524,000000,45.8508,45.9892,45.3665,45.8508,1288514,0
+AMCR.US,D,20240528,000000,45.6662,45.8508,45.2973,45.3433,1465975,0
+AMCR.US,D,20240529,000000,45.0897,45.0897,44.4901,44.8822,1442420,0
+AMCR.US,D,20240530,000000,45.0205,45.7124,44.9284,45.574,1948751,0
+AMCR.US,D,20240531,000000,45.574,46.9118,45.574,46.9118,8503564,0
+AMCR.US,D,20240603,000000,46.7734,47.7652,46.5659,47.0963,3849041,0
+AMCR.US,D,20240604,000000,46.8195,47.3269,46.7271,46.9579,1854642,0
+AMCR.US,D,20240605,000000,46.9118,47.2347,46.6349,47.0963,1828944,0
+AMCR.US,D,20240606,000000,47.0501,47.1424,46.7734,46.8656,1197581,0
+AMCR.US,D,20240607,000000,46.5887,46.7734,46.1276,46.1738,1234015,0
+AMCR.US,D,20240610,000000,46.0354,46.1738,45.551,45.7124,1258625,0
+AMCR.US,D,20240611,000000,45.7124,46.0814,45.3896,46.0354,1333024,0
+AMCR.US,D,20240612,000000,46.5426,46.7886,46.0124,46.3584,1227621,0
+AMCR.US,D,20240613,000000,46.1738,46.3584,45.6894,46.3122,1026232,0
+AMCR.US,D,20240614,000000,45.9892,46.4275,45.8508,45.9431,1163369,0
+AMCR.US,D,20240617,000000,45.8508,45.9892,45.3665,45.9431,1126888,0
+AMCR.US,D,20240618,000000,46.0354,46.4044,45.9431,45.9892,964060,0
+AMCR.US,D,20240620,000000,45.9431,45.9662,45.4357,45.574,1542784,0
+AMCR.US,D,20240621,000000,45.6202,45.9662,45.5279,45.8969,2955172,0
+AMCR.US,D,20240624,000000,45.7124,46.266,45.4818,46.1738,1723830,0
+AMCR.US,D,20240625,000000,46.0814,46.2198,45.5279,45.574,1072794,0
+AMCR.US,D,20240626,000000,45.2973,45.6662,45.2973,45.3896,1143613,0
+AMCR.US,D,20240627,000000,45.3896,45.6202,44.9744,45.2511,1309168,0
+AMCR.US,D,20240628,000000,45.2973,45.6662,44.7899,45.1128,2949975,0
+AMCR.US,D,20240701,000000,45.1589,45.3896,44.2054,44.2823,1528839,0
+AMCR.US,D,20240702,000000,44.144,44.4209,43.6367,44.1903,1655126,0
+AMCR.US,D,20240703,000000,44.3747,44.8361,44.2132,44.3747,1006676,0
+AMCR.US,D,20240705,000000,44.2363,44.4209,43.5445,43.8211,3679153,0
+AMCR.US,D,20240708,000000,44.1903,44.5593,43.9595,44.4209,1992415,0
+AMCR.US,D,20240709,000000,44.1903,44.5593,43.8674,44.098,1521160,0
+AMCR.US,D,20240710,000000,44.5132,44.9976,44.3286,44.9744,2301007,0
+AMCR.US,D,20240711,000000,45.4818,45.8047,45.0897,45.2511,1884400,0
+AMCR.US,D,20240712,000000,45.574,45.8508,45.2049,45.7124,2025960,0
+AMCR.US,D,20240715,000000,45.8047,45.8047,45.3433,45.3896,1559731,0
+AMCR.US,D,20240716,000000,45.4357,46.5887,45.2742,46.4505,1687303,0
+AMCR.US,D,20240717,000000,46.7734,47.8574,46.7271,47.6498,2108398,0
+AMCR.US,D,20240718,000000,47.5113,48.3648,47.2347,47.6036,2059362,0
+AMCR.US,D,20240719,000000,47.5113,47.6268,46.4044,46.6349,6510833,0
+AMCR.US,D,20240722,000000,46.4967,46.9118,46.2198,46.8195,2740790,0
+AMCR.US,D,20240723,000000,47.004,47.0501,46.3584,46.4505,2210222,0
+AMCR.US,D,20240724,000000,46.6811,46.9809,46.3584,46.4967,1948672,0
+AMCR.US,D,20240725,000000,46.2198,47.0501,46.0354,46.8195,2367118,0
+AMCR.US,D,20240726,000000,47.2807,47.9725,47.0501,47.8805,2690753,0
+AMCR.US,D,20240729,000000,47.8805,48.2494,47.4192,48.0649,3488127,0
+AMCR.US,D,20240730,000000,48.0187,48.5723,47.8113,48.3417,3476992,0
+AMCR.US,D,20240731,000000,48.3417,48.9875,48.0417,48.5723,5102171,0
+AMCR.US,D,20240801,000000,48.5723,48.8952,48.1803,48.4339,3895342,0
+AMCR.US,D,20240802,000000,48.3417,48.6645,47.5113,48.5262,2878017,0
+AMCR.US,D,20240805,000000,48.0649,48.2956,46.7734,47.4653,4096739,0
+AMCR.US,D,20240806,000000,47.4192,48.8491,47.4192,48.3879,2464716,0
+AMCR.US,D,20240807,000000,48.5262,49.0793,47.9266,47.9266,1938032,0
+AMCR.US,D,20240808,000000,48.2033,48.9414,48.2033,48.9414,2780786,0
+AMCR.US,D,20240809,000000,48.9414,49.126,48.4339,48.7107,1847219,0
+AMCR.US,D,20240812,000000,48.7569,48.9875,48.3879,48.4339,1570466,0
+AMCR.US,D,20240813,000000,49.0336,49.5409,48.6877,49.3564,2183113,0
+AMCR.US,D,20240814,000000,49.4487,49.5871,49.0798,49.1721,1761386,0
+AMCR.US,D,20240815,000000,49.3105,50.3253,49.2644,50.0485,3782646,0
+AMCR.US,D,20240816,000000,47.6036,48.3417,46.5426,48.2033,5429283,0
+AMCR.US,D,20240819,000000,48.2956,49.0105,48.2956,48.9875,2195197,0
+AMCR.US,D,20240820,000000,49.0798,49.8179,48.9875,49.7717,1871426,0
+AMCR.US,D,20240821,000000,49.7717,50.5559,49.7255,50.4174,1355544,0
+AMCR.US,D,20240822,000000,50.5097,50.6482,50.1868,50.4174,1473470,0
+AMCR.US,D,20240823,000000,50.3253,51.2478,50.3253,51.2017,1369629,0
+AMCR.US,D,20240826,000000,51.3399,51.8012,51.2938,51.5245,979833,0
+AMCR.US,D,20240827,000000,51.4783,51.7091,51.2017,51.4783,961974,0
+AMCR.US,D,20240828,000000,51.7552,52.1243,51.6168,51.8474,1016973,0
+AMCR.US,D,20240829,000000,52.032,52.2625,51.5706,52.1703,991491,0
+AMCR.US,D,20240830,000000,52.1243,52.8161,52.0781,52.7699,2042121,0
+AMCR.US,D,20240903,000000,52.4932,52.7238,52.0088,52.1703,1755433,0
+AMCR.US,D,20240904,000000,52.0781,52.5392,52.0088,52.2625,1186298,0
+AMCR.US,D,20240905,000000,52.4932,52.6085,51.5937,51.7552,1515636,0
+AMCR.US,D,20240906,000000,51.5919,52.0583,51.4753,51.6852,1651394,0
+AMCR.US,D,20240909,000000,51.8717,52.1516,51.5919,51.7785,1963154,0
+AMCR.US,D,20240910,000000,51.8251,52.0583,51.3587,51.452,1515318,0
+AMCR.US,D,20240911,000000,51.3587,51.452,50.4257,50.8455,2834998,0
+AMCR.US,D,20240912,000000,50.8455,51.2186,50.4257,50.7523,3015192,0
+AMCR.US,D,20240913,000000,50.8455,51.452,50.8455,51.2653,1415710,0
+AMCR.US,D,20240916,000000,51.5452,52.1399,51.4984,51.8717,1274296,0
+AMCR.US,D,20240917,000000,51.8251,52.105,51.0787,51.2653,1743202,0
+AMCR.US,D,20240918,000000,51.3121,51.9883,50.7989,51.3587,1396070,0
+AMCR.US,D,20240919,000000,51.8717,51.9651,51.3121,51.8251,1349656,0
+AMCR.US,D,20240920,000000,51.4984,51.6852,50.7056,50.8455,3509400,0
+AMCR.US,D,20240923,000000,51.0321,51.7785,50.5423,51.6852,2082492,0
+AMCR.US,D,20240924,000000,51.7785,52.3614,51.6852,52.1983,1434845,0
+AMCR.US,D,20240925,000000,52.245,52.2916,51.6619,51.6852,1357380,0
+AMCR.US,D,20240926,000000,52.0583,53.0847,52.0583,52.9446,1808593,0
+AMCR.US,D,20240927,000000,53.0847,53.551,52.7767,52.9446,1536638,0
+AMCR.US,D,20240930,000000,52.9446,53.0146,52.4968,52.8513,1708111,0
+AMCR.US,D,20241001,000000,53.0847,53.3644,52.6648,52.8047,1479590,0
+AMCR.US,D,20241002,000000,52.6181,52.8979,52.245,52.3849,2192934,0
+AMCR.US,D,20241003,000000,51.9651,52.5482,51.6852,52.0117,1121130,0
+AMCR.US,D,20241004,000000,51.9183,52.245,51.639,52.245,1420426,0
+AMCR.US,D,20241007,000000,51.9183,52.1983,51.644,51.8251,1017575,0
+AMCR.US,D,20241008,000000,51.5452,52.0117,51.1953,51.6852,1120422,0
+AMCR.US,D,20241009,000000,51.5452,52.0117,51.4054,51.5452,1013207,0
+AMCR.US,D,20241010,000000,51.5452,52.0351,51.4054,51.7785,1286191,0
+AMCR.US,D,20241011,000000,52.0117,52.2916,51.8951,52.1983,1152549,0
+AMCR.US,D,20241014,000000,52.1983,52.9913,52.0351,52.8979,851762,0
+AMCR.US,D,20241015,000000,52.8513,53.4577,52.8513,53.038,1528815,0
+AMCR.US,D,20241016,000000,52.8047,53.0842,52.5482,52.7114,830342,0
+AMCR.US,D,20241017,000000,52.8513,52.8979,52.3382,52.4781,1225895,0
+AMCR.US,D,20241018,000000,52.8047,52.8513,52.0583,52.4315,1909824,0
+AMCR.US,D,20241021,000000,52.1983,52.4081,51.8251,51.8717,799713,0
+AMCR.US,D,20241022,000000,51.5919,51.6852,50.9388,51.2653,1153295,0
+AMCR.US,D,20241023,000000,51.3587,51.8065,51.2653,51.4984,1412093,0
+AMCR.US,D,20241024,000000,51.4054,51.6385,50.9388,51.6385,1115829,0
+AMCR.US,D,20241025,000000,51.3587,51.6385,51.2186,51.3121,1193639,0
+AMCR.US,D,20241028,000000,51.6385,51.9651,51.4054,51.6852,1191379,0
+AMCR.US,D,20241029,000000,51.3121,51.452,50.8455,50.9854,1136630,0
+AMCR.US,D,20241030,000000,50.7523,51.7319,50.7523,51.5919,1447765,0
+AMCR.US,D,20241031,000000,51.8251,52.4315,51.6852,51.9183,2979487,0
+AMCR.US,D,20241101,000000,48.793,49.5859,47.3937,47.8601,3818325,0
+AMCR.US,D,20241104,000000,47.9533,48.4666,47.2537,47.5801,2136267,0
+AMCR.US,D,20241105,000000,47.7202,47.8601,47.3469,47.8601,1873257,0
+AMCR.US,D,20241106,000000,48.8398,48.8398,47.5103,47.5801,2206836,0
+AMCR.US,D,20241107,000000,47.7202,48.0933,47.5335,47.6269,1600614,0
+AMCR.US,D,20241108,000000,47.7202,48.0234,47.5335,47.6735,1196318,0
+AMCR.US,D,20241111,000000,48,48.4666,47.8833,48.0933,1347312,0
+AMCR.US,D,20241112,000000,48.0933,48.14,47.3937,47.5335,1307276,0
+AMCR.US,D,20241113,000000,47.5801,47.6269,46.9039,47.1604,1754076,0
+AMCR.US,D,20241114,000000,46.9271,47.8134,46.7405,47.487,2043964,0
+AMCR.US,D,20241115,000000,47.6269,48.07,47.5335,47.6735,2256631,0
+AMCR.US,D,20241118,000000,47.8601,47.9528,47.3002,47.3469,1542774,0
+AMCR.US,D,20241119,000000,48.0468,48.6997,43.8485,46.1341,9618488,0
+AMCR.US,D,20241120,000000,47.4403,48.3732,47.1138,48.2332,9796638,0
+AMCR.US,D,20241121,000000,49.4731,49.5675,48.3632,49.4494,5946226,0
+AMCR.US,D,20241122,000000,49.3078,49.6384,49.0716,49.5439,3228858,0
+AMCR.US,D,20241125,000000,49.9217,50.4413,49.4494,49.4966,4310588,0
+AMCR.US,D,20241126,000000,49.7328,49.7801,48.5521,49.0716,3381236,0
+AMCR.US,D,20241127,000000,49.969,50.3941,49.3551,49.5912,4099953,0
+AMCR.US,D,20241129,000000,50.3704,50.5593,49.8272,50.2522,3794231,0
+AMCR.US,D,20241202,000000,50.2052,50.2287,49.4022,49.9217,5596796,0
+AMCR.US,D,20241203,000000,49.8745,50.1579,49.6856,49.8745,2298005,0
+AMCR.US,D,20241204,000000,49.6384,49.6384,48.7882,49.4494,3893091,0
+AMCR.US,D,20241205,000000,49.1189,49.166,47.8908,48.3632,3297641,0
+AMCR.US,D,20241206,000000,48.4576,48.7646,47.7964,48.0797,2325412,0
+AMCR.US,D,20241209,000000,48.3632,48.6418,48.0797,48.1742,2586409,0
+AMCR.US,D,20241210,000000,47.9381,49.4494,47.2296,47.8436,4011831,0
+AMCR.US,D,20241211,000000,48.4576,48.4812,47.1824,47.3241,2567005,0
+AMCR.US,D,20241212,000000,47.3241,47.7493,47.088,47.1824,3179602,0
+AMCR.US,D,20241213,000000,47.0171,47.088,46.5212,46.7573,2183534,0
+AMCR.US,D,20241216,000000,46.8045,46.9227,46.474,46.474,3049051,0
+AMCR.US,D,20241217,000000,46.0017,46.4268,45.6239,45.9544,5197749,0
+AMCR.US,D,20241218,000000,45.6712,46.0489,44.4904,44.5848,3760942,0
+AMCR.US,D,20241219,000000,44.7737,45.0571,44.3958,44.3958,3395561,0
+AMCR.US,D,20241220,000000,44.4904,44.7264,44.0181,44.3958,8419808,0
+AMCR.US,D,20241223,000000,44.1597,44.632,44.0181,44.5375,3026346,0
+AMCR.US,D,20241224,000000,44.5375,44.8682,44.4194,44.821,919303,0
+AMCR.US,D,20241226,000000,44.632,45.0807,44.4904,44.6793,2944060,0
+AMCR.US,D,20241227,000000,44.3958,44.9154,44.3486,44.5848,2003256,0
+AMCR.US,D,20241230,000000,44.2542,44.3015,43.8763,44.1124,1856476,0
+AMCR.US,D,20241231,000000,44.1597,44.4904,44.0654,44.4431,1757778,0
+AMCR.US,D,20250102,000000,44.4431,44.8682,44.0181,44.1597,2502406,0
+AMCR.US,D,20250103,000000,44.1124,44.3015,43.8527,44.0654,2512156,0
+AMCR.US,D,20250106,000000,45.246,45.7655,44.4194,44.5375,4375862,0
+AMCR.US,D,20250107,000000,44.9154,45.3641,44.7264,44.8682,3421954,0
+AMCR.US,D,20250108,000000,44.6793,45.1515,44.3486,45.1044,2477640,0
+AMCR.US,D,20250110,000000,44.7264,45.0845,44.3958,44.4431,3624220,0
+AMCR.US,D,20250113,000000,44.3958,45.0099,44.2305,44.9626,3104850,0
+AMCR.US,D,20250114,000000,45.3405,45.4821,44.8682,44.9626,3439997,0
+AMCR.US,D,20250115,000000,45.5766,46.0017,44.9154,45.3877,6043579,0
+AMCR.US,D,20250116,000000,45.4349,45.86,45.0099,45.8127,4079641,0
+AMCR.US,D,20250117,000000,45.9073,46.0017,45.6712,45.8127,3177668,0
+AMCR.US,D,20250121,000000,46.0017,46.3795,45.9309,46.2377,4223694,0
+AMCR.US,D,20250122,000000,46.0489,46.1433,45.6712,45.9073,2948279,0
+AMCR.US,D,20250123,000000,45.9544,46.2851,45.6239,46.1433,2291588,0
+AMCR.US,D,20250124,000000,46.2377,46.3795,45.9544,46.0962,2826806,0
+AMCR.US,D,20250127,000000,46.0962,46.899,46.0962,46.7102,3416156,0
+AMCR.US,D,20250128,000000,46.7102,46.8518,46.1433,46.3324,2673110,0
+AMCR.US,D,20250129,000000,46.5683,46.6865,45.9073,46.0489,4165877,0
+AMCR.US,D,20250130,000000,46.0017,46.0962,45.6239,46.0489,3000219,0
+AMCR.US,D,20250131,000000,45.9544,46.2377,45.5766,45.9073,5966960,0
+AMCR.US,D,20250203,000000,45.2933,45.4349,44.3958,45.1515,7295307,0
+AMCR.US,D,20250204,000000,46.8045,47.5131,46.2377,47.4658,8419650,0
+AMCR.US,D,20250205,000000,47.7964,48.9535,47.7493,48.2687,9126522,0
+AMCR.US,D,20250206,000000,48.127,48.2687,47.2296,47.3713,5180590,0
+AMCR.US,D,20250207,000000,47.3713,47.4658,46.7102,47.3241,3649281,0
+AMCR.US,D,20250210,000000,47.4894,47.6311,47.0407,47.4186,3057148,0
+AMCR.US,D,20250211,000000,46.9464,47.4186,46.9464,47.3713,2935421,0
+AMCR.US,D,20250212,000000,47.0407,47.4186,46.6393,47.1824,2519161,0
+AMCR.US,D,20250213,000000,47.82,47.8908,47.4186,47.702,3319299,0
+AMCR.US,D,20250214,000000,47.8436,48.127,47.4186,47.5602,2187920,0
+AMCR.US,D,20250218,000000,47.702,48.0326,47.5602,48.0326,4085238,0
+AMCR.US,D,20250219,000000,48.1742,48.2687,47.4894,48.1742,3675861,0
+AMCR.US,D,20250220,000000,48.1742,49.1189,48.0326,49.0716,5813904,0
+AMCR.US,D,20250221,000000,49.1189,49.2601,48.316,48.4103,4596763,0
+AMCR.US,D,20250224,000000,48.5993,48.9299,48.1742,48.4576,5855704,0
+AMCR.US,D,20250225,000000,48.6465,48.9535,48.5993,48.741,3218135,0
+AMCR.US,D,20250226,000000,48.8726,49.2072,48.1312,48.2509,8021106,0
+AMCR.US,D,20250227,000000,48.2509,48.4899,47.9161,48.1074,4959278,0
+AMCR.US,D,20250228,000000,48.0596,48.4899,47.9161,48.3943,6439968,0
+AMCR.US,D,20250303,000000,48.6813,49.6137,48.2986,48.442,6794528,0
+AMCR.US,D,20250304,000000,48.1552,48.3943,47.5335,47.6291,7601291,0
+AMCR.US,D,20250305,000000,47.7727,48.4899,47.677,48.1552,5222137,0
+AMCR.US,D,20250306,000000,47.8683,48.3943,47.677,48.3464,5536549,0
+AMCR.US,D,20250307,000000,48.2509,49.3985,48.1074,49.2072,5497542,0
+AMCR.US,D,20250310,000000,49.3029,49.9724,48.8008,49.0638,6413640,0
+AMCR.US,D,20250311,000000,49.1116,49.1116,47.5813,47.8205,6588467,0
+AMCR.US,D,20250312,000000,47.677,47.9161,47.2467,47.4857,4517068,0
+AMCR.US,D,20250313,000000,47.414,47.8444,45.8837,46.0512,4754114,0
+AMCR.US,D,20250314,000000,46.5293,46.8161,46.1468,46.7684,3984356,0
+AMCR.US,D,20250317,000000,46.7684,47.2467,46.7684,47.0554,3547183,0
+AMCR.US,D,20250318,000000,47.0075,47.4857,46.6727,47.4379,5319214,0
+AMCR.US,D,20250319,000000,47.1749,47.3901,46.5771,47.0554,4577709,0
+AMCR.US,D,20250320,000000,46.9119,47.0554,46.3113,46.4815,6161159,0
+AMCR.US,D,20250321,000000,46.1946,46.1946,44.2339,45.1425,12947042,0
+AMCR.US,D,20250324,000000,45.4295,45.7881,44.9991,45.6685,5217349,0
+AMCR.US,D,20250325,000000,45.812,46.0989,44.8628,45.1425,5265282,0
+AMCR.US,D,20250326,000000,44.9991,46.3619,44.9034,45.9076,5823844,0
+AMCR.US,D,20250327,000000,46.0032,46.7205,45.8598,46.4337,4647298,0
+AMCR.US,D,20250328,000000,46.7923,46.9597,45.7642,46.0989,4590349,0
+AMCR.US,D,20250331,000000,46.0512,46.4815,45.812,46.3858,5355387,0
+AMCR.US,D,20250401,000000,46.5293,46.9597,45.812,46.9119,7778657,0
+AMCR.US,D,20250402,000000,46.0512,46.9119,45.3816,46.864,7275533,0
+AMCR.US,D,20250403,000000,46.2424,46.3858,45.6207,45.7642,7102676,0
+AMCR.US,D,20250404,000000,44.9991,45.5729,43.5167,44.0905,10140487,0
+AMCR.US,D,20250407,000000,42.7994,44.2339,41.6516,42.6558,13867979,0
+AMCR.US,D,20250408,000000,43.3492,43.5167,40.3605,40.9822,8956070,0
+AMCR.US,D,20250409,000000,40.4561,43.4209,40.0257,43.134,10866238,0
+AMCR.US,D,20250410,000000,42.7276,43.1819,41.7473,43.134,12032755,0
+AMCR.US,D,20250411,000000,43.0623,44.8556,42.8232,44.6165,14639236,0
+AMCR.US,D,20250414,000000,44.8317,45.6685,44.6881,45.6207,9242505,0
+AMCR.US,D,20250415,000000,45.4772,45.7881,44.7122,44.7599,5951270,0
+AMCR.US,D,20250416,000000,44.8317,44.9922,44.0426,44.2339,6590175,0
+AMCR.US,D,20250417,000000,44.3296,45.3338,44.2817,44.9034,6385164,0
+AMCR.US,D,20250421,000000,44.8556,44.9034,44.0905,44.5209,4639032,0
+AMCR.US,D,20250422,000000,44.5447,46.0032,44.5447,45.7164,8347345,0
+AMCR.US,D,20250423,000000,45.9554,46.3381,45.1907,45.5251,6638295,0
+AMCR.US,D,20250424,000000,45.1425,46.3381,45.1425,46.1946,6238116,0
+AMCR.US,D,20250425,000000,46.0512,46.2424,45.3816,45.6207,5400836,0
+AMCR.US,D,20250428,000000,45.9554,46.0512,44.9991,46.0512,6803258,0
+AMCR.US,D,20250429,000000,45.812,46.2854,43.947,44.6165,29668859,0
+AMCR.US,D,20250430,000000,44.3296,44.6881,43.3731,43.9948,48181892,0
+AMCR.US,D,20250501,000000,43.947,44.5687,43.3015,43.4209,12455214,0
+AMCR.US,D,20250502,000000,44.6165,44.8078,43.5644,44.5687,8244556,0
+AMCR.US,D,20250505,000000,44.4253,44.9034,44.3535,44.5209,8297475,0
+AMCR.US,D,20250506,000000,44.1382,44.3296,43.6361,43.8992,7590588,0
+AMCR.US,D,20250507,000000,43.9948,44.2339,43.4209,43.5644,10251702,0
+AMCR.US,D,20250508,000000,43.947,44.4253,43.7079,43.8513,6764331,0
+AMCR.US,D,20250509,000000,43.8036,43.8967,43.5644,43.6123,2798730,0
+AMCR.US,D,20250512,000000,44.2339,44.9034,44.0905,44.6643,7724530,0
+AMCR.US,D,20250513,000000,44.5687,44.6643,43.7557,43.8513,7064507,0
+AMCR.US,D,20250514,000000,43.7557,44.1382,43.3971,43.8992,8802332,0
+AMCR.US,D,20250515,000000,43.9948,44.7122,43.947,44.5209,6802692,0
+AMCR.US,D,20250516,000000,44.6165,45.2382,44.473,45.1425,4570029,0
+AMCR.US,D,20250519,000000,44.9512,45.286,44.7599,45.1425,5471130,0
+AMCR.US,D,20250520,000000,45.0468,45.152,44.3774,44.473,5669634,0
+AMCR.US,D,20250521,000000,44.2578,44.473,43.8513,43.8992,4661656,0
+AMCR.US,D,20250522,000000,43.984,44.1295,43.4748,43.7901,6193933,0
+AMCR.US,D,20250523,000000,43.3051,43.5718,42.9171,43.4506,5145143,0
+AMCR.US,D,20250527,000000,44.2265,44.6872,44.0689,44.469,6070946,0
+AMCR.US,D,20250528,000000,44.4205,44.5902,43.7415,43.7901,5784934,0
+AMCR.US,D,20250529,000000,43.8871,44.3507,43.5961,44.0326,6223813,0
+AMCR.US,D,20250530,000000,44.0326,44.4156,43.6446,44.178,7517034,0
+AMCR.US,D,20250602,000000,44.0326,44.2265,43.4021,43.7901,6777187,0
+AMCR.US,D,20250603,000000,43.7173,44.275,43.5961,44.1295,4843325,0
+AMCR.US,D,20250604,000000,44.178,44.4205,43.9356,43.984,4916133,0
+AMCR.US,D,20250605,000000,44.0326,44.081,43.6446,43.8385,4161193,0
+AMCR.US,D,20250606,000000,43.984,44.5174,43.8871,44.178,3215876,0
+AMCR.US,D,20250609,000000,44.3235,44.954,44.1295,44.5174,4186311,0
+AMCR.US,D,20250610,000000,44.7115,45.0994,44.566,44.8085,4987482,0
+AMCR.US,D,20250611,000000,44.9054,44.9054,44.178,44.4205,4972607,0
+AMCR.US,D,20250612,000000,44.3235,44.8085,44.081,44.8085,4443984,0
+AMCR.US,D,20250613,000000,44.4205,44.8085,43.9356,44.1295,4432649,0
+AMCR.US,D,20250616,000000,44.2265,44.7115,44.1295,44.566,3900877,0
+AMCR.US,D,20250617,000000,44.5174,44.566,43.9356,43.984,4440768,0
+AMCR.US,D,20250618,000000,44.178,44.4205,43.8385,43.8871,5484332,0
+AMCR.US,D,20250620,000000,43.9356,44.178,43.4991,43.4991,25596656,0
+AMCR.US,D,20250623,000000,43.6446,44.081,43.2081,43.984,4949021,0
+AMCR.US,D,20250624,000000,44.275,44.9054,44.1295,44.5174,4429961,0
+AMCR.US,D,20250625,000000,44.5417,44.7115,43.6931,43.8871,4821695,0
+AMCR.US,D,20250626,000000,44.7357,45.1963,44.5417,44.6629,4367742,0
+AMCR.US,D,20250627,000000,44.6872,45.1479,44.4205,44.566,4172593,0
+AMCR.US,D,20250630,000000,44.6145,44.8569,44.372,44.566,4937349,0
+AMCR.US,D,20250701,000000,44.6629,46.2632,44.566,45.9238,7563456,0
+AMCR.US,D,20250702,000000,46.8452,47.3058,46.3118,46.9907,4761356,0
+AMCR.US,D,20250703,000000,47.1604,47.1846,46.6997,46.6997,4191199,0
+AMCR.US,D,20250707,000000,46.9907,47.9605,46.7482,46.9422,6335715,0
+AMCR.US,D,20250708,000000,47.1361,47.8636,47.0877,47.6211,6989880,0
+AMCR.US,D,20250709,000000,48.0091,48.203,47.1361,47.5241,3972649,0
+AMCR.US,D,20250710,000000,47.5241,48.494,47.4756,47.6696,3949283,0
+AMCR.US,D,20250711,000000,47.2138,47.2574,46.6512,46.8452,2974430,0
+AMCR.US,D,20250714,000000,46.6269,46.8452,46.5057,46.6512,3119596,0
+AMCR.US,D,20250715,000000,46.4572,46.9664,45.7783,45.7783,3698666,0
+AMCR.US,D,20250716,000000,45.7783,46.0208,45.4874,45.8754,2422129,0
+AMCR.US,D,20250717,000000,45.8268,46.3118,45.7056,46.1177,2975795,0
+AMCR.US,D,20250718,000000,46.1663,46.2875,45.7783,46.2632,4286331,0
+AMCR.US,D,20250721,000000,46.0698,46.2632,45.5358,45.6329,2778126,0
+AMCR.US,D,20250722,000000,45.7783,47.0391,45.7298,46.9907,3417406,0
+AMCR.US,D,20250723,000000,47.3302,47.7424,47.2332,47.5726,3768661,0
+AMCR.US,D,20250724,000000,47.3302,47.815,47.1361,47.3302,3769499,0
+AMCR.US,D,20250725,000000,47.3786,47.4756,46.7724,47.2332,3072441,0
+AMCR.US,D,20250728,000000,47.2332,47.2332,46.5543,46.6997,2978575,0
+AMCR.US,D,20250729,000000,46.5543,47.0391,46.3602,46.8452,5705104,0
+AMCR.US,D,20250730,000000,46.8452,46.9902,46.0208,46.2148,6783240,0
+AMCR.US,D,20250731,000000,45.9723,45.9965,45.1963,45.3419,7241147,0
+AMCR.US,D,20250801,000000,45.7298,45.851,44.6145,45.0994,4696328,0
+AMCR.US,D,20250804,000000,45.1479,45.6813,45.0024,45.5843,3556579,0
+AMCR.US,D,20250805,000000,45.6813,45.8026,45.0024,45.4874,3514528,0
+AMCR.US,D,20250806,000000,45.3419,45.7783,45.2449,45.6329,5347487,0
+AMCR.US,D,20250807,000000,45.9238,46.8937,45.7783,46.7482,5717222,0
+AMCR.US,D,20250808,000000,46.7482,47.1361,46.7482,46.8937,3183452,0
+AMCR.US,D,20250811,000000,46.9907,47.3786,46.5543,46.7482,3301935,0
+AMCR.US,D,20250812,000000,46.8331,47.3786,46.7966,47.3786,4257751,0
+AMCR.US,D,20250813,000000,47.4756,48.2515,47.0877,48.203,4728902,0
+AMCR.US,D,20250814,000000,45.9238,45.9238,41.2198,42.4807,19220911,0
+AMCR.US,D,20250815,000000,42.4807,42.8202,41.7533,42.3353,13518875,0
+AMCR.US,D,20250818,000000,41.8988,42.277,41.1229,41.1229,6796919,0
+AMCR.US,D,20250819,000000,41.3654,41.7048,41.1229,41.3654,6661100,0
+AMCR.US,D,20250820,000000,41.5109,41.9788,41.3169,41.5593,4160883,0
+AMCR.US,D,20250821,000000,41.4139,41.9473,41.2198,41.9473,5717693,0
+AMCR.US,D,20250822,000000,41.8988,42.5777,41.7533,42.2382,4205910,0
+AMCR.US,D,20250825,000000,42.0928,42.0928,41.0744,41.3654,4309446,0
+AMCR.US,D,20250826,000000,41.2442,41.2926,40.8562,40.9774,4943534,0
+AMCR.US,D,20250827,000000,40.8804,41.3654,40.749,41.2684,4053637,0
+AMCR.US,D,20250828,000000,41.4623,41.6078,41.2198,41.4623,4350636,0
+AMCR.US,D,20250829,000000,41.5351,42.1412,41.5109,41.8503,3286615,0
+AMCR.US,D,20250902,000000,41.6078,41.6806,40.6864,40.832,4890919,0
+AMCR.US,D,20250903,000000,40.6379,40.735,40.2985,40.4925,4245530,0
+AMCR.US,D,20250904,000000,40.444,40.5895,40.1045,40.4925,4650126,0
+AMCR.US,D,20250905,000000,40.6525,41.0711,40.5294,40.8741,4117420,0
+AMCR.US,D,20250908,000000,40.7756,40.8741,40.1847,40.4802,4153752,0
+AMCR.US,D,20250909,000000,40.9726,41.0219,40.1847,40.3324,3497123,0
+AMCR.US,D,20250910,000000,40.2832,40.751,40.1847,40.5294,3641258,0
+AMCR.US,D,20250911,000000,40.4802,41.145,40.4309,41.0219,5164543,0
+AMCR.US,D,20250912,000000,40.8988,41.1696,40.7264,40.7756,2628232,0
+AMCR.US,D,20250915,000000,41.0219,41.1204,40.3324,40.7756,4929221,0
+AMCR.US,D,20250916,000000,40.948,41.4158,40.7264,41.3173,5036383,0
+AMCR.US,D,20250917,000000,41.2681,41.7606,40.6279,40.7756,4416726,0
+AMCR.US,D,20250918,000000,40.8249,41.3173,40.7264,40.9234,3520375,0
+AMCR.US,D,20250919,000000,40.9234,41.0957,40.5294,40.6771,9733822,0
+AMCR.US,D,20250922,000000,40.8741,40.9726,40.4802,40.6279,4788428,0
+AMCR.US,D,20250923,000000,40.6771,40.7756,39.7415,39.84,6258475,0
+AMCR.US,D,20250924,000000,39.7415,39.8892,39.249,39.2983,5930371,0
+AMCR.US,D,20250925,000000,39.1505,39.5445,38.9043,39.249,6188772,0
+AMCR.US,D,20250926,000000,39.2983,39.7415,39.1998,39.643,4014747,0
+AMCR.US,D,20250929,000000,39.8646,40.2339,39.3968,40.0862,3652087,0
+AMCR.US,D,20250930,000000,39.9385,40.2832,39.8892,40.2832,4783090,0
+AMCR.US,D,20251001,000000,40.2339,40.5787,40.0862,40.3324,3195861,0
+AMCR.US,D,20251002,000000,40.3324,40.6279,40.1108,40.5294,3270759,0
+AMCR.US,D,20251003,000000,40.5294,40.6279,40.0862,40.2832,2942361,0
+AMCR.US,D,20251006,000000,40.3324,40.3324,39.6922,39.7415,2530062,0
+AMCR.US,D,20251007,000000,39.7907,39.9877,39.1013,39.1998,3153648,0
+AMCR.US,D,20251008,000000,39.2983,39.5445,39.1998,39.249,2318229,0
+AMCR.US,D,20251009,000000,39.3968,39.4214,38.4611,38.5103,3796069,0
+AMCR.US,D,20251010,000000,38.9782,39.9385,38.9043,39.052,5207151,0
+AMCR.US,D,20251013,000000,39.3968,40.3324,39.249,39.2983,4718931,0
+AMCR.US,D,20251014,000000,38.9535,40.1847,38.855,39.8892,4506538,0
+AMCR.US,D,20251015,000000,40.0369,40.1847,39.446,39.643,2971341,0
+AMCR.US,D,20251016,000000,39.6922,40.3324,39.4952,40.0862,6169551,0
+AMCR.US,D,20251017,000000,40.1354,40.357,39.84,40.1354,3517876,0
+AMCR.US,D,20251020,000000,40.1354,40.2339,39.9385,40.1354,2333543,0
+AMCR.US,D,20251021,000000,40.1354,40.2832,39.9385,40.0862,2425711,0
+AMCR.US,D,20251022,000000,40.0862,40.6279,40.0616,40.0862,3984102,0
+AMCR.US,D,20251023,000000,39.9385,40.5787,39.9385,40.5294,3601270,0
+AMCR.US,D,20251024,000000,40.7264,40.7756,39.9385,40.0862,3820453,0
+AMCR.US,D,20251027,000000,40.2586,40.7756,40.2339,40.7264,4718249,0
+AMCR.US,D,20251028,000000,40.7756,41.4158,40.5294,41.1204,7091130,0
+AMCR.US,D,20251029,000000,40.8249,40.8741,39.052,39.3968,8290333,0
+AMCR.US,D,20251030,000000,39.1013,39.5691,38.5349,38.6581,7387448,0
+AMCR.US,D,20251031,000000,38.4611,38.9535,37.747,38.9043,7846742,0
+AMCR.US,D,20251103,000000,38.6088,38.855,38.2395,38.7073,6821711,0
+AMCR.US,D,20251104,000000,38.3626,39.1505,38.141,38.7566,6319750,0
+AMCR.US,D,20251105,000000,39.0028,40.0123,38.7566,39.7415,9552532,0
+AMCR.US,D,20251106,000000,40.9234,42.2284,40.0369,40.4802,8626724,0
+AMCR.US,D,20251107,000000,40.6771,41.2189,40.2339,41.2189,5386212,0
+AMCR.US,D,20251110,000000,41.4651,41.6621,40.9726,41.5143,5355677,0
+AMCR.US,D,20251111,000000,41.6128,42.0068,41.5636,41.6621,3924282,0
+AMCR.US,D,20251112,000000,41.9575,42.1053,41.4158,41.4158,3825014,0
+AMCR.US,D,20251113,000000,42.0068,43.0902,42.0068,42.253,5857080,0
+AMCR.US,D,20251114,000000,41.859,42.253,41.4892,41.7606,4379721,0
+AMCR.US,D,20251117,000000,41.7113,41.859,41.4158,41.6128,4714469,0
+AMCR.US,D,20251118,000000,41.539,41.7359,41.1204,41.6621,5479600,0
+AMCR.US,D,20251119,000000,41.7606,41.8256,41.145,41.4651,3618733,0
+AMCR.US,D,20251120,000000,41.5636,41.9083,41.1696,41.1696,4047571,0
+AMCR.US,D,20251121,000000,41.3173,42.1791,41.1696,41.859,6291274,0
+AMCR.US,D,20251124,000000,41.8098,42.1053,41.4651,41.7113,8153458,0
+AMCR.US,D,20251125,000000,41.9575,42.1791,41.6621,41.9083,7165651,0
+AMCR.US,D,20251126,000000,41.9083,42.5977,41.859,42.45,3756977,0
+AMCR.US,D,20251128,000000,42.3,42.9,42.15,42.6,1729834,0
+AMCR.US,D,20251201,000000,42.6,42.95,42.55,42.7,3623594,0
+AMCR.US,D,20251202,000000,42.8,42.804,41.55,42,3944639,0
+AMCR.US,D,20251203,000000,42.05,42.45,42.05,42.3,4031219,0
+AMCR.US,D,20251204,000000,42.2,42.45,41.575,41.6,3321032,0
+AMCR.US,D,20251205,000000,41.45,41.6,41.275,41.5,3380129,0
+AMCR.US,D,20251208,000000,41.45,41.5,41.1,41.25,3418696,0
+AMCR.US,D,20251209,000000,41.15,41.25,40.45,40.55,3753477,0
+AMCR.US,D,20251210,000000,40.65,41.05,40.45,41,3754372,0
+AMCR.US,D,20251211,000000,41.2,41.8,41.15,41.65,3556976,0
+AMCR.US,D,20251212,000000,41.75,41.9355,41.15,41.15,3295403,0
+AMCR.US,D,20251215,000000,41.475,41.525,40.9,41.25,4468825,0
+AMCR.US,D,20251216,000000,41.9,42.225,41.2,41.6,4065289,0
+AMCR.US,D,20251217,000000,41.5,42.1495,41.4,41.85,3771387,0
+AMCR.US,D,20251218,000000,41.95,42.2,41.525,41.7,3617987,0
+AMCR.US,D,20251219,000000,41.625,41.85,41.35,41.45,6890412,0
+AMCR.US,D,20251222,000000,41.5,41.625,41.3,41.6,3166804,0
+AMCR.US,D,20251223,000000,41.6,41.65,41.3,41.35,2801546,0
+AMCR.US,D,20251224,000000,41.45,41.55,41.275,41.3,2090041,0
+AMCR.US,D,20251226,000000,41.4,41.6,41.25,41.6,1978724,0
+AMCR.US,D,20251229,000000,41.65,42.3,41.55,42.25,3110121,0
+AMCR.US,D,20251230,000000,42.1,42.25,41.9,41.95,2023371,0
+AMCR.US,D,20251231,000000,41.9,41.975,41.65,41.7,1737643,0
+AMCR.US,D,20260102,000000,41.725,42.15,41.3055,42.05,3119658,0
+AMCR.US,D,20260105,000000,41.775,42.4,41.55,42.3,3644287,0
+AMCR.US,D,20260106,000000,42.25,42.9,42.15,42.85,3474056,0
+AMCR.US,D,20260107,000000,43.35,43.48,41.925,42,3989215,0
+AMCR.US,D,20260108,000000,41.75,43.5,41.65,43.35,4812442,0
+AMCR.US,D,20260109,000000,43.35,43.425,42.85,43.25,3036934,0
+AMCR.US,D,20260112,000000,43.35,43.375,42.9,43.05,4042442,0
+AMCR.US,D,20260113,000000,43.225,43.825,43.05,43.75,4942071,0
+AMCR.US,D,20260114,000000,44.05,44.7,44,44.1,4079707,0
+AMCR.US,D,20260115,000000,44.34,45.49,43.381,44.16,4352528,0
+AMCR.US,D,20260116,000000,43.84,43.89,40.845,40.94,10280627,0
+AMCR.US,D,20260120,000000,42.07,42.15,40.93,41.17,9774113,0
+AMCR.US,D,20260121,000000,41.48,42.41,41.41,42.4,6211527,0
+AMCR.US,D,20260122,000000,42.63,43.135,42.315,42.77,6423955,0
+AMCR.US,D,20260123,000000,42.62,44.4,42.51,44.28,15260839,0
+AMCR.US,D,20260126,000000,44.6,44.96,44.13,44.53,6198444,0
+AMCR.US,D,20260127,000000,44.2801,44.8,44.18,44.72,4180861,0
+AMCR.US,D,20260128,000000,44.76,45,43.87,44.19,5409453,0
+AMCR.US,D,20260129,000000,44.31,44.48,43.645,43.89,7816343,0
+AMCR.US,D,20260130,000000,43.52,44.29,43.205,44.25,6783036,0
+AMCR.US,D,20260202,000000,44.26,44.29,43.315,43.75,7831778,0
+AMCR.US,D,20260203,000000,43.925,45.18,43.67,44.92,8940202,0
+AMCR.US,D,20260204,000000,46.15,48.8,46.14,48.56,11166785,0
+AMCR.US,D,20260205,000000,48.57,48.85,46.715,46.78,9167383,0
+AMCR.US,D,20260206,000000,47.9,48.39,47.51,48.17,7185370,0
+AMCR.US,D,20260209,000000,47.86,48.66,47.1,48.41,5383233,0
+AMCR.US,D,20260210,000000,48.64,49.04,48.375,48.53,4205544,0
+AMCR.US,D,20260211,000000,48.59,50.12,48.36,50.09,10153093,0
+AMCR.US,D,20260212,000000,49.88,50.35,49.26,49.74,6944655,0
+AMCR.US,D,20260213,000000,49.81,50.58,49.48,50.09,5652368,0
+AMCR.US,D,20260217,000000,49.99,50.02,48.94,49.56,5065404,0
+AMCR.US,D,20260218,000000,49.535,49.95,49.325,49.59,4197403,0
diff --git a/daily/us/nyse stocks/1/amzw.us.txt b/daily/us/nyse stocks/1/amzw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb974fabfc2698cdaf2a95b64a3d4877035cb81
--- /dev/null
+++ b/daily/us/nyse stocks/1/amzw.us.txt	
@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZW.US,D,20250620,000000,50,50.08,48.27,48.59,4847,0
+AMZW.US,D,20250623,000000,48.5,48.75,48.2372,48.2372,12905,0
+AMZW.US,D,20250624,000000,49.63,49.775,49.41,49.4753,2803,0
+AMZW.US,D,20250625,000000,49.7211,49.98,48.99,49.1629,5067,0
+AMZW.US,D,20250626,000000,49.48,50.735,49.41,50.58,7512,0
+AMZW.US,D,20250627,000000,51.666,52.1365,50.64,52.1365,9578,0
+AMZW.US,D,20250630,000000,51.391,52.13,50.88,50.93,10525,0
+AMZW.US,D,20250701,000000,51.05,51.54,50.77,51.3687,21261,0
+AMZW.US,D,20250702,000000,50.97,51.44,50.97,51.1373,9409,0
+AMZW.US,D,20250703,000000,51.72,52.22,51.53,52.0841,7056,0
+AMZW.US,D,20250707,000000,51.5372,51.75,51.36,51.6094,7643,0
+AMZW.US,D,20250708,000000,51.5149,51.5149,50.515,50.515,7820,0
+AMZW.US,D,20250709,000000,51.615,51.799,51.14,51.3379,3070,0
+AMZW.US,D,20250710,000000,51.12,51.337,50.86,51.2724,7416,0
+AMZW.US,D,20250711,000000,51.62,52.41,51.46,52.0433,9075,0
+AMZW.US,D,20250714,000000,51.71,52.0801,51.6372,51.8194,5957,0
+AMZW.US,D,20250715,000000,52.045,52.25,51.8675,52.068,6328,0
+AMZW.US,D,20250716,000000,51.51,51.97,51,51.1449,7812,0
+AMZW.US,D,20250717,000000,51.17,54.9199,51,51.3369,6257,0
+AMZW.US,D,20250718,000000,51.59,52.2499,51.1676,51.9216,30169,0
+AMZW.US,D,20250721,000000,51.34,52.1089,51.22,52.06,17197,0
+AMZW.US,D,20250722,000000,52,52.08,51.3,51.5755,20212,0
+AMZW.US,D,20250723,000000,51.88,51.88,51.5295,51.6976,9275,0
+AMZW.US,D,20250724,000000,52.03,53.319,51.96,52.8478,26753,0
+AMZW.US,D,20250725,000000,52.85,53.2,52.52,52.646,29634,0
+AMZW.US,D,20250728,000000,52.64,53.03,52.376,52.4429,19310,0
+AMZW.US,D,20250729,000000,52.42,52.42,51.8,51.8972,19452,0
+AMZW.US,D,20250730,000000,51.91,52.16,51.5,51.6682,19739,0
+AMZW.US,D,20250731,000000,53.0681,53.33,52.0705,52.8,21334,0
+AMZW.US,D,20250801,000000,48.17,49.2299,47.2946,47.7,79077,0
+AMZW.US,D,20250804,000000,48.06,48.34,46.25,46.48,34562,0
+AMZW.US,D,20250805,000000,46.71,48.1499,46.67,46.935,20911,0
+AMZW.US,D,20250806,000000,46.94,49.178,46.9,49.178,18113,0
+AMZW.US,D,20250807,000000,49.34,50.05,48.86,49.3505,12572,0
+AMZW.US,D,20250808,000000,49.4225,49.4599,49.03,49.21,17350,0
+AMZW.US,D,20250811,000000,48.77,48.78,48.4,48.48,18727,0
+AMZW.US,D,20250812,000000,49.02,49.02,48.0211,48.62,10748,0
+AMZW.US,D,20250813,000000,48.95,49.48,48.77,49.4,27338,0
+AMZW.US,D,20250814,000000,50.32,51.54,50.02,51.113,29830,0
+AMZW.US,D,20250815,000000,51.285,51.69,50.78,51.08,24741,0
+AMZW.US,D,20250818,000000,50.3,50.585,49.71,50.4967,18087,0
+AMZW.US,D,20250819,000000,50.04,50.15,49.43,49.4838,27284,0
+AMZW.US,D,20250820,000000,49.13,49.13,47.77,48.4861,20336,0
+AMZW.US,D,20250821,000000,47.8,48.24,47.6593,47.9333,13474,0
+AMZW.US,D,20250822,000000,48.1,49.84,47.815,49.77,70113,0
+AMZW.US,D,20250825,000000,49.0701,49.555,49.03,49.2351,13584,0
+AMZW.US,D,20250826,000000,48.99,49.32,48.7423,49.29,13037,0
+AMZW.US,D,20250827,000000,49.61,49.67,49.31,49.47,11502,0
+AMZW.US,D,20250828,000000,49.54,50.4,49.242,50.12,12007,0
+AMZW.US,D,20250829,000000,49.96,49.96,49.25,49.34,15001,0
+AMZW.US,D,20250902,000000,47.6101,48.3713,47.295,48.16,17515,0
+AMZW.US,D,20250903,000000,48.1,48.5588,47.9252,48.27,10278,0
+AMZW.US,D,20250904,000000,49.59,50.77,49.5,50.7506,30892,0
+AMZW.US,D,20250905,000000,50.505,50.77,49.8799,49.92,9756,0
+AMZW.US,D,20250908,000000,50.051,50.89,49.96,50.49,15777,0
+AMZW.US,D,20250909,000000,50.6099,51.45,50.44,51.04,11503,0
+AMZW.US,D,20250910,000000,50,51.02,48.85,49.0101,23141,0
+AMZW.US,D,20250911,000000,49.1315,49.475,48.873,48.96,24768,0
+AMZW.US,D,20250912,000000,48.9275,49.16,48.15,48.49,13909,0
+AMZW.US,D,20250915,000000,48.819,49.47,48.77,48.98,14112,0
+AMZW.US,D,20250916,000000,49.41,50.02,49.19,49.66,18085,0
+AMZW.US,D,20250917,000000,49.12,49.12,48.45,48.9183,15629,0
+AMZW.US,D,20250918,000000,48.77,49.33,48.38,48.86,14988,0
+AMZW.US,D,20250919,000000,49.09,49.87,48.85,49.03,25943,0
+AMZW.US,D,20250922,000000,48.295,48.47,47.67,47.67,40608,0
+AMZW.US,D,20250923,000000,47.69,47.69,45.8,45.9343,37185,0
+AMZW.US,D,20250924,000000,46.5,46.71,45.61,45.816,22248,0
+AMZW.US,D,20250925,000000,45.6695,45.835,44.9,45.3,21965,0
+AMZW.US,D,20250926,000000,45.45,45.949,45.28,45.6848,23527,0
+AMZW.US,D,20250929,000000,45.2,45.74,45.15,45.74,35147,0
+AMZW.US,D,20250930,000000,45.24,45.71,44.6738,45.36,32016,0
+AMZW.US,D,20251001,000000,44.4,45.67,44.4,45.3388,36009,0
+AMZW.US,D,20251002,000000,45.35,45.795,44.9,45.74,46530,0
+AMZW.US,D,20251003,000000,46,46.05,44.98,45.02,37787,0
+AMZW.US,D,20251006,000000,44.71,45.2,43.8109,44.98,48975,0
+AMZW.US,D,20251007,000000,45,45.45,44.8,45.25,47999,0
+AMZW.US,D,20251008,000000,45.38,46.4,45.13,46.06,51567,0
+AMZW.US,D,20251009,000000,46.06,46.715,45.22,46.67,32991,0
+AMZW.US,D,20251010,000000,46.49,46.74,43.79,43.79,40367,0
+AMZW.US,D,20251013,000000,44.35,45,44.1,44.8688,39300,0
+AMZW.US,D,20251014,000000,43.07,43.925,42.57,43.301,23216,0
+AMZW.US,D,20251015,000000,43.36,43.67,42.64,43.0849,31807,0
+AMZW.US,D,20251016,000000,43.2041,43.78,42.6253,42.93,27425,0
+AMZW.US,D,20251017,000000,42.474,42.91,42.1,42.59,66082,0
+AMZW.US,D,20251020,000000,42.25,42.88,42.25,42.8,37755,0
+AMZW.US,D,20251021,000000,43.53,44.459,43.39,44.2,29071,0
+AMZW.US,D,20251022,000000,43.38,43.7,42.8701,43.15,28674,0
+AMZW.US,D,20251023,000000,43.76,44.15,43.32,43.96,17821,0
+AMZW.US,D,20251024,000000,44.22,44.97,44.21,44.59,32008,0
+AMZW.US,D,20251027,000000,45.08,45.24,44.9,45.02,30302,0
+AMZW.US,D,20251028,000000,45.3508,46,44.53,45.5,33947,0
+AMZW.US,D,20251029,000000,46.2,46.2,45.21,45.79,31597,0
+AMZW.US,D,20251030,000000,44.87,45.2,43.8,43.8,33960,0
+AMZW.US,D,20251031,000000,50.35,50.415,49.05,49.13,91422,0
+AMZW.US,D,20251103,000000,51.41,52,50.85,51,63139,0
+AMZW.US,D,20251104,000000,50.17,51.12,49.71,49.805,33069,0
+AMZW.US,D,20251105,000000,49.6,50.24,49.11,50.1,27122,0
+AMZW.US,D,20251106,000000,49.95,49.95,48.1104,48.33,36094,0
+AMZW.US,D,20251107,000000,48.34,48.68,47.2659,48.66,38020,0
+AMZW.US,D,20251110,000000,49.47,49.9221,48.6,49.18,30881,0
+AMZW.US,D,20251111,000000,49.26,49.49,48.94,49.36,12975,0
+AMZW.US,D,20251112,000000,49.54,49.65,48.11,48.14,41316,0
+AMZW.US,D,20251113,000000,47.83,49.3978,46.43,46.45,29018,0
+AMZW.US,D,20251114,000000,45.89,46.83,45.5377,45.93,57253,0
+AMZW.US,D,20251117,000000,44.91,45.43,44.295,45,36357,0
+AMZW.US,D,20251118,000000,44.3029,44.3029,42.65,42.65,90766,0
+AMZW.US,D,20251119,000000,42.58,42.77,41.8,42.69,54280,0
+AMZW.US,D,20251120,000000,43.7,43.73,41.28,41.43,52810,0
+AMZW.US,D,20251121,000000,41.23,42.48,40.9346,41.97,354931,0
+AMZW.US,D,20251124,000000,42.6684,43.27,42.41,43.14,34873,0
+AMZW.US,D,20251125,000000,43.25,44.0899,42.695,43.95,28413,0
+AMZW.US,D,20251126,000000,43.9654,44.389,43.73,43.84,32059,0
+AMZW.US,D,20251128,000000,44.32,44.72,44.1,44.72,15113,0
+AMZW.US,D,20251201,000000,44.7499,44.96,44.4,44.68,25431,0
+AMZW.US,D,20251202,000000,44.67,45.6155,44.59,44.76,39154,0
+AMZW.US,D,20251203,000000,44.061,44.62,43.95,44.23,32751,0
+AMZW.US,D,20251204,000000,44,44.4,43.02,43.57,35730,0
+AMZW.US,D,20251205,000000,43.8427,43.92,43.4827,43.63,20478,0
+AMZW.US,D,20251208,000000,43.1,43.37,42.49,42.66,31559,0
+AMZW.US,D,20251209,000000,42.53,42.9676,42.44,42.86,27606,0
+AMZW.US,D,20251210,000000,43.4225,43.8499,42.93,43.71,35757,0
+AMZW.US,D,20251211,000000,43.5,43.65,43.1,43.39,28487,0
+AMZW.US,D,20251212,000000,43.27,43.27,42.21,42.45,36094,0
+AMZW.US,D,20251215,000000,42.18,42.55,41.18,41.3,44615,0
+AMZW.US,D,20251216,000000,41.1785,41.49,40.9765,41.25,25472,0
+AMZW.US,D,20251217,000000,41.81,41.81,40.95,40.95,30515,0
+AMZW.US,D,20251218,000000,42.01,42.7136,41.89,42.25,18634,0
+AMZW.US,D,20251219,000000,42.03,42.71,42.03,42.25,87929,0
+AMZW.US,D,20251222,000000,42.26,42.45,41.8856,42.21,21969,0
+AMZW.US,D,20251223,000000,42.63,43.1107,42.3,43.05,32084,0
+AMZW.US,D,20251224,000000,42.9918,43.245,42.95,43.12,16994,0
+AMZW.US,D,20251226,000000,42.9,43.21,42.9,43.08,26262,0
+AMZW.US,D,20251229,000000,42.48,42.73,42.44,42.73,21292,0
+AMZW.US,D,20251230,000000,42.3953,42.788,42.3953,42.75,38747,0
+AMZW.US,D,20251231,000000,42.65,42.8,42.35,42.36,51012,0
+AMZW.US,D,20260102,000000,42.77,43.27,41.03,41.38,42257,0
+AMZW.US,D,20260105,000000,41.3155,42.62,41.31,42.46,34750,0
+AMZW.US,D,20260106,000000,42.48,44.63,42.24,44.25,42664,0
+AMZW.US,D,20260107,000000,44.06,45.14,44.02,44.4,30148,0
+AMZW.US,D,20260108,000000,44.78,45.38,44.489,45.38,53012,0
+AMZW.US,D,20260109,000000,45.13,45.62,44.5477,45.54,41042,0
+AMZW.US,D,20260112,000000,45.17,45.62,45.08,45.23,69283,0
+AMZW.US,D,20260113,000000,45.15,45.39,43.8046,44.27,48536,0
+AMZW.US,D,20260114,000000,43.68,43.95,42.93,42.97,28976,0
+AMZW.US,D,20260115,000000,43.53,43.777,43.03,43.38,26596,0
+AMZW.US,D,20260116,000000,43.6,43.6,43.06,43.44,43460,0
+AMZW.US,D,20260120,000000,41.4008,42.2,41.101,41.38,29975,0
+AMZW.US,D,20260121,000000,41.38,41.66,40.5,41.42,23935,0
+AMZW.US,D,20260122,000000,42.14,42.3287,41.44,42.14,11349,0
+AMZW.US,D,20260123,000000,42.42,43.34,42.11,43.1,26939,0
+AMZW.US,D,20260126,000000,43.28,43.28,42.65,42.72,17623,0
+AMZW.US,D,20260127,000000,43,44.13,42.66,44.07,22149,0
+AMZW.US,D,20260128,000000,44.58,44.74,43.18,43.78,22357,0
+AMZW.US,D,20260129,000000,43.71,43.71,42.401,43.4,27690,0
+AMZW.US,D,20260130,000000,43.07,43.72,42.75,42.92,20262,0
+AMZW.US,D,20260202,000000,42.54,43.96,42.48,43.39,41266,0
+AMZW.US,D,20260203,000000,44.15,44.15,41.84,42.56,65337,0
+AMZW.US,D,20260204,000000,42.36,42.445,41.1015,41.27,63453,0
+AMZW.US,D,20260205,000000,39.17,39.87,38.698,39.25,83134,0
+AMZW.US,D,20260206,000000,34.6401,36.66,34.4111,36.38,152298,0
+AMZW.US,D,20260209,000000,35.64,36.5373,34.6869,35.78,47940,0
+AMZW.US,D,20260210,000000,35.78,36.5499,35.39,35.39,35146,0
+AMZW.US,D,20260211,000000,35.69,35.75,34.53,34.86,36833,0
+AMZW.US,D,20260212,000000,34.73,34.9,33.4901,33.86,68858,0
+AMZW.US,D,20260213,000000,33.64,34.2,33.45,33.76,27306,0
+AMZW.US,D,20260217,000000,33.81,34.1839,33.25,34.11,32623,0
+AMZW.US,D,20260218,000000,34.33,35.25,34.33,34.82,43388,0
diff --git a/daily/us/nyse stocks/1/an.us.txt b/daily/us/nyse stocks/1/an.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70c975883f1e6eb52aa3108c5ef3762d9d3050fe
--- /dev/null
+++ b/daily/us/nyse stocks/1/an.us.txt	
@@ -0,0 +1,8537 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AN.US,D,19920303,000000,5.46,5.58,5.46,5.46,6700,0
+AN.US,D,19920304,000000,5.58,5.58,5.46,5.58,3100,0
+AN.US,D,19920305,000000,5.46,5.58,5.35,5.46,12800,0
+AN.US,D,19920306,000000,5.52,5.52,5.35,5.52,3900,0
+AN.US,D,19920309,000000,5.35,5.52,5.35,5.52,1100,0
+AN.US,D,19920310,000000,5.35,5.52,5.29,5.29,24200,0
+AN.US,D,19920311,000000,5.41,5.41,5.29,5.29,3900,0
+AN.US,D,19920312,000000,5.41,5.41,5.18,5.35,17200,0
+AN.US,D,19920313,000000,5.41,5.41,5.07,5.07,187600,0
+AN.US,D,19920316,000000,5.07,5.29,4.96,5.18,96700,0
+AN.US,D,19920317,000000,4.96,5.18,4.96,5.18,9000,0
+AN.US,D,19920318,000000,4.96,5.12,4.84,4.96,131800,0
+AN.US,D,19920319,000000,4.96,5.12,4.84,5.12,22200,0
+AN.US,D,19920320,000000,5.12,5.12,4.84,4.96,38600,0
+AN.US,D,19920323,000000,4.84,5.07,4.84,4.84,29900,0
+AN.US,D,19920324,000000,4.84,5.07,4.84,4.84,8000,0
+AN.US,D,19920325,000000,4.84,5.07,4.84,5.07,14600,0
+AN.US,D,19920326,000000,4.84,5.01,4.84,4.84,72200,0
+AN.US,D,19920327,000000,4.84,4.96,4.67,4.73,50400,0
+AN.US,D,19920330,000000,4.62,4.79,4.51,4.56,14500,0
+AN.US,D,19920331,000000,4.62,4.62,4.51,4.62,11300,0
+AN.US,D,19920401,000000,4.62,4.62,4.45,4.45,15600,0
+AN.US,D,19920402,000000,4.45,4.51,4.28,4.45,15700,0
+AN.US,D,19920403,000000,4.45,4.51,4.28,4.28,165400,0
+AN.US,D,19920406,000000,4.39,4.51,4.28,4.34,35100,0
+AN.US,D,19920407,000000,4.28,4.39,4.17,4.39,93300,0
+AN.US,D,19920408,000000,4.17,4.28,4,4,37800,0
+AN.US,D,19920409,000000,4.22,4.28,4,4.28,19500,0
+AN.US,D,19920410,000000,4.28,4.51,4.11,4.45,39700,0
+AN.US,D,19920413,000000,4.45,4.51,4.34,4.39,43200,0
+AN.US,D,19920414,000000,4.45,4.45,4.34,4.39,8200,0
+AN.US,D,19920415,000000,4.34,4.39,4.34,4.34,17000,0
+AN.US,D,19920416,000000,4.34,4.45,4.17,4.17,53100,0
+AN.US,D,19920420,000000,4.28,4.28,4.17,4.17,3200,0
+AN.US,D,19920421,000000,4.05,4.17,3.83,4.11,22000,0
+AN.US,D,19920422,000000,3.83,4.11,3.83,4.11,13600,0
+AN.US,D,19920423,000000,3.83,4.05,3.83,4.05,7200,0
+AN.US,D,19920424,000000,4,4.05,3.89,4.05,19900,0
+AN.US,D,19920427,000000,3.94,3.94,3.83,3.83,25000,0
+AN.US,D,19920428,000000,3.72,3.94,3.72,3.89,14200,0
+AN.US,D,19920429,000000,3.83,3.89,3.72,3.89,45400,0
+AN.US,D,19920430,000000,3.89,3.89,3.72,3.89,8100,0
+AN.US,D,19920501,000000,3.72,3.89,3.72,3.89,7500,0
+AN.US,D,19920504,000000,3.89,3.89,3.72,3.83,24200,0
+AN.US,D,19920505,000000,3.72,3.89,3.72,3.89,6800,0
+AN.US,D,19920506,000000,3.89,4,3.77,3.83,11800,0
+AN.US,D,19920507,000000,4,4.17,3.89,3.94,17500,0
+AN.US,D,19920508,000000,4.11,4.22,4,4.22,7100,0
+AN.US,D,19920511,000000,4.22,4.34,4.17,4.34,48300,0
+AN.US,D,19920512,000000,4.28,4.34,4.22,4.28,6700,0
+AN.US,D,19920513,000000,4.17,4.17,4,4,27400,0
+AN.US,D,19920514,000000,4,4,3.83,3.83,8400,0
+AN.US,D,19920515,000000,3.77,4.05,3.77,4,8800,0
+AN.US,D,19920518,000000,4.05,4.05,4,4,500,0
+AN.US,D,19920519,000000,3.89,4,3.72,3.83,86700,0
+AN.US,D,19920520,000000,3.83,3.83,3.72,3.83,27900,0
+AN.US,D,19920521,000000,3.72,3.83,3.72,3.83,400,0
+AN.US,D,19920522,000000,3.77,3.83,3.72,3.83,26500,0
+AN.US,D,19920526,000000,3.83,3.94,3.72,3.94,36400,0
+AN.US,D,19920527,000000,3.89,3.89,3.77,3.83,15000,0
+AN.US,D,19920528,000000,3.83,3.83,3.72,3.72,27500,0
+AN.US,D,19920529,000000,3.72,3.83,3.6,3.66,25400,0
+AN.US,D,19920601,000000,3.83,3.83,3.6,3.6,6400,0
+AN.US,D,19920602,000000,3.6,3.72,3.6,3.66,17400,0
+AN.US,D,19920603,000000,3.72,3.83,3.66,3.83,139600,0
+AN.US,D,19920604,000000,3.72,3.83,3.6,3.83,37000,0
+AN.US,D,19920605,000000,3.6,3.83,3.6,3.83,13800,0
+AN.US,D,19920608,000000,3.6,3.83,3.6,3.66,53000,0
+AN.US,D,19920609,000000,3.6,3.77,3.6,3.77,1300,0
+AN.US,D,19920610,000000,3.55,3.83,3.55,3.83,169000,0
+AN.US,D,19920611,000000,3.66,3.83,3.6,3.83,12400,0
+AN.US,D,19920612,000000,3.83,3.83,3.6,3.83,6100,0
+AN.US,D,19920615,000000,3.6,3.72,3.38,3.38,49700,0
+AN.US,D,19920616,000000,3.32,3.38,3.15,3.38,20800,0
+AN.US,D,19920617,000000,3.15,3.15,2.93,2.98,44400,0
+AN.US,D,19920618,000000,2.93,3.1,2.93,2.98,4900,0
+AN.US,D,19920619,000000,3.15,3.21,2.98,3.04,12400,0
+AN.US,D,19920622,000000,3.21,3.21,3.04,3.1,23300,0
+AN.US,D,19920623,000000,3.1,3.27,3.1,3.27,21600,0
+AN.US,D,19920624,000000,3.27,3.27,3.1,3.27,5300,0
+AN.US,D,19920625,000000,3.27,3.27,3.15,3.21,15100,0
+AN.US,D,19920626,000000,3.1,3.21,3.1,3.21,1500,0
+AN.US,D,19920629,000000,3.15,3.32,3.15,3.32,1400,0
+AN.US,D,19920630,000000,3.21,3.38,3.21,3.27,7200,0
+AN.US,D,19920701,000000,3.44,3.44,3.32,3.32,2100,0
+AN.US,D,19920702,000000,3.27,3.44,3.27,3.44,2300,0
+AN.US,D,19920706,000000,3.27,3.49,3.27,3.44,26100,0
+AN.US,D,19920707,000000,3.44,3.44,3.32,3.32,1500,0
+AN.US,D,19920708,000000,3.21,3.38,3.21,3.38,5200,0
+AN.US,D,19920709,000000,3.27,3.38,3.21,3.38,38300,0
+AN.US,D,19920713,000000,3.27,3.6,3.27,3.6,11400,0
+AN.US,D,19920714,000000,3.6,3.83,3.55,3.83,34000,0
+AN.US,D,19920715,000000,3.72,4.05,3.72,4.05,21900,0
+AN.US,D,19920716,000000,3.83,4.05,3.83,4.05,5000,0
+AN.US,D,19920717,000000,3.83,3.94,3.83,3.83,7300,0
+AN.US,D,19920720,000000,3.72,4,3.72,4,1400,0
+AN.US,D,19920721,000000,3.72,4,3.72,4,1200,0
+AN.US,D,19920722,000000,3.72,4,3.72,3.94,4300,0
+AN.US,D,19920723,000000,4.05,4.05,3.77,3.89,1300,0
+AN.US,D,19920724,000000,4.05,4.05,3.83,3.83,5200,0
+AN.US,D,19920727,000000,3.77,3.83,3.77,3.83,9800,0
+AN.US,D,19920728,000000,3.83,3.83,3.77,3.83,10800,0
+AN.US,D,19920729,000000,3.83,3.83,3.72,3.83,2400,0
+AN.US,D,19920730,000000,3.77,3.83,3.77,3.83,800,0
+AN.US,D,19920731,000000,3.72,3.77,3.72,3.77,4000,0
+AN.US,D,19920803,000000,3.94,3.94,3.94,3.94,300,0
+AN.US,D,19920804,000000,3.94,4.05,3.83,4,15900,0
+AN.US,D,19920805,000000,3.83,3.94,3.72,3.94,19200,0
+AN.US,D,19920806,000000,3.72,3.89,3.72,3.89,5100,0
+AN.US,D,19920807,000000,3.72,3.89,3.72,3.89,32900,0
+AN.US,D,19920810,000000,3.83,3.89,3.77,3.89,30700,0
+AN.US,D,19920811,000000,3.83,3.83,3.77,3.83,7500,0
+AN.US,D,19920812,000000,3.77,3.83,3.72,3.83,14300,0
+AN.US,D,19920813,000000,3.72,3.83,3.72,3.83,25000,0
+AN.US,D,19920814,000000,3.83,3.83,3.72,3.83,20600,0
+AN.US,D,19920817,000000,3.89,3.89,3.72,3.89,17100,0
+AN.US,D,19920818,000000,3.72,3.83,3.6,3.72,28400,0
+AN.US,D,19920819,000000,3.6,3.72,3.6,3.72,4700,0
+AN.US,D,19920820,000000,3.6,3.6,3.27,3.49,22800,0
+AN.US,D,19920821,000000,3.38,3.38,3.38,3.38,3200,0
+AN.US,D,19920824,000000,3.27,3.38,3.21,3.38,7000,0
+AN.US,D,19920825,000000,3.38,3.38,3.15,3.32,22600,0
+AN.US,D,19920826,000000,3.32,3.32,3.1,3.32,1500,0
+AN.US,D,19920827,000000,3.1,3.27,3.1,3.27,30300,0
+AN.US,D,19920828,000000,3.21,3.27,3.1,3.27,11400,0
+AN.US,D,19920831,000000,3.27,3.27,3.1,3.21,40800,0
+AN.US,D,19920901,000000,3.21,3.21,3.1,3.21,16900,0
+AN.US,D,19920902,000000,3.15,3.21,3.15,3.21,21300,0
+AN.US,D,19920903,000000,3.15,3.21,3.04,3.15,23300,0
+AN.US,D,19920904,000000,2.98,3.1,2.98,3.1,2700,0
+AN.US,D,19920908,000000,2.93,3.1,2.93,3.1,3800,0
+AN.US,D,19920909,000000,2.93,3.04,2.93,3.04,36500,0
+AN.US,D,19920910,000000,3.04,3.04,2.93,2.98,62500,0
+AN.US,D,19920911,000000,2.93,2.98,2.93,2.98,71800,0
+AN.US,D,19920914,000000,2.93,3.1,2.93,3.04,14600,0
+AN.US,D,19920915,000000,2.93,2.98,2.87,2.87,16400,0
+AN.US,D,19920916,000000,2.93,2.98,2.87,2.98,36300,0
+AN.US,D,19920917,000000,2.87,2.98,2.87,2.98,8100,0
+AN.US,D,19920918,000000,2.93,2.98,2.87,2.87,2800,0
+AN.US,D,19920921,000000,2.87,2.93,2.82,2.93,16700,0
+AN.US,D,19920922,000000,2.98,2.98,2.82,2.82,43400,0
+AN.US,D,19920923,000000,2.98,2.98,2.82,2.82,67500,0
+AN.US,D,19920924,000000,2.82,2.93,2.82,2.93,2200,0
+AN.US,D,19920925,000000,2.93,2.93,2.82,2.93,11300,0
+AN.US,D,19920928,000000,2.93,2.93,2.76,2.76,10900,0
+AN.US,D,19920929,000000,2.76,2.82,2.7,2.76,105500,0
+AN.US,D,19920930,000000,2.82,2.87,2.82,2.87,2100,0
+AN.US,D,19921001,000000,2.76,2.87,2.76,2.87,2200,0
+AN.US,D,19921002,000000,2.82,2.82,2.76,2.76,3200,0
+AN.US,D,19921005,000000,2.76,2.87,2.76,2.87,5400,0
+AN.US,D,19921006,000000,2.76,2.82,2.76,2.82,4800,0
+AN.US,D,19921007,000000,2.76,2.82,2.7,2.82,2100,0
+AN.US,D,19921008,000000,2.7,2.76,2.59,2.59,16900,0
+AN.US,D,19921009,000000,2.53,2.7,2.48,2.53,3100,0
+AN.US,D,19921012,000000,2.48,2.59,2.31,2.31,27500,0
+AN.US,D,19921013,000000,2.31,2.37,2.2,2.2,20400,0
+AN.US,D,19921014,000000,2.2,2.31,2.2,2.25,18900,0
+AN.US,D,19921015,000000,2.2,2.31,2.14,2.14,44300,0
+AN.US,D,19921016,000000,2.03,2.2,2.03,2.2,40800,0
+AN.US,D,19921019,000000,2.2,2.2,2.03,2.03,4100,0
+AN.US,D,19921020,000000,2.2,2.2,2.03,2.2,1900,0
+AN.US,D,19921021,000000,2.03,2.48,2.03,2.48,42000,0
+AN.US,D,19921022,000000,2.48,2.59,2.37,2.59,29400,0
+AN.US,D,19921023,000000,2.48,2.59,2.48,2.59,4900,0
+AN.US,D,19921026,000000,2.59,2.7,2.53,2.7,16300,0
+AN.US,D,19921027,000000,2.7,2.76,2.48,2.7,33000,0
+AN.US,D,19921028,000000,2.76,2.76,2.59,2.65,78200,0
+AN.US,D,19921029,000000,2.59,2.76,2.59,2.76,6600,0
+AN.US,D,19921030,000000,2.76,2.76,2.59,2.65,18500,0
+AN.US,D,19921102,000000,2.53,2.76,2.53,2.76,5100,0
+AN.US,D,19921103,000000,2.76,2.76,2.53,2.59,7300,0
+AN.US,D,19921104,000000,2.65,2.7,2.53,2.7,58300,0
+AN.US,D,19921105,000000,2.53,2.7,2.53,2.59,12200,0
+AN.US,D,19921106,000000,2.7,2.7,2.53,2.59,25900,0
+AN.US,D,19921109,000000,2.53,2.59,2.53,2.53,7400,0
+AN.US,D,19921110,000000,2.53,2.53,2.31,2.31,19100,0
+AN.US,D,19921111,000000,2.31,2.48,2.31,2.37,6300,0
+AN.US,D,19921112,000000,2.53,2.53,2.48,2.48,2200,0
+AN.US,D,19921113,000000,2.53,2.59,2.37,2.53,27900,0
+AN.US,D,19921116,000000,2.53,2.53,2.42,2.42,12700,0
+AN.US,D,19921117,000000,2.31,2.53,2.31,2.53,700,0
+AN.US,D,19921118,000000,2.31,2.31,2.31,2.31,4800,0
+AN.US,D,19921119,000000,2.53,2.53,2.37,2.42,11800,0
+AN.US,D,19921120,000000,2.48,2.48,2.25,2.42,7800,0
+AN.US,D,19921123,000000,2.25,2.42,2.25,2.42,700,0
+AN.US,D,19921124,000000,2.25,2.25,2.25,2.25,200,0
+AN.US,D,19921125,000000,2.37,2.37,2.25,2.31,20000,0
+AN.US,D,19921127,000000,2.37,2.42,2.37,2.42,13100,0
+AN.US,D,19921130,000000,2.48,2.48,2.48,2.48,100,0
+AN.US,D,19921201,000000,2.48,2.48,2.25,2.31,24800,0
+AN.US,D,19921202,000000,2.25,2.37,2.25,2.31,10000,0
+AN.US,D,19921203,000000,2.25,2.31,2.08,2.25,17500,0
+AN.US,D,19921204,000000,2.03,2.31,2.03,2.08,3000,0
+AN.US,D,19921207,000000,2.31,2.31,2.08,2.08,9500,0
+AN.US,D,19921208,000000,2.25,2.31,2.14,2.31,13000,0
+AN.US,D,19921209,000000,2.08,2.25,2.08,2.08,12300,0
+AN.US,D,19921210,000000,2.03,2.2,2.03,2.03,6300,0
+AN.US,D,19921211,000000,2.2,2.2,2.03,2.14,14600,0
+AN.US,D,19921214,000000,2.03,2.2,2.03,2.2,88700,0
+AN.US,D,19921215,000000,2.2,2.25,2.08,2.08,11000,0
+AN.US,D,19921216,000000,2.08,2.25,2.08,2.25,5800,0
+AN.US,D,19921217,000000,2.08,2.25,2.08,2.25,38300,0
+AN.US,D,19921218,000000,2.25,2.65,2.25,2.65,41500,0
+AN.US,D,19921221,000000,2.48,2.65,2.42,2.42,72500,0
+AN.US,D,19921222,000000,2.48,2.59,2.42,2.59,13000,0
+AN.US,D,19921223,000000,2.42,2.53,2.42,2.48,21400,0
+AN.US,D,19921224,000000,2.59,2.59,2.42,2.59,4000,0
+AN.US,D,19921228,000000,2.59,2.59,2.42,2.42,16700,0
+AN.US,D,19921229,000000,2.42,2.53,2.42,2.42,16400,0
+AN.US,D,19921230,000000,2.42,2.59,2.42,2.42,44800,0
+AN.US,D,19921231,000000,2.42,2.48,2.37,2.37,43000,0
+AN.US,D,19930104,000000,2.48,2.48,2.25,2.25,10300,0
+AN.US,D,19930105,000000,2.31,2.42,2.25,2.25,19600,0
+AN.US,D,19930106,000000,2.25,2.37,2.25,2.31,40500,0
+AN.US,D,19930107,000000,2.42,2.42,2.31,2.37,7400,0
+AN.US,D,19930108,000000,2.42,2.42,2.37,2.42,1100,0
+AN.US,D,19930111,000000,2.31,2.37,2.31,2.37,12300,0
+AN.US,D,19930112,000000,2.31,2.42,2.31,2.31,18300,0
+AN.US,D,19930113,000000,2.37,2.37,2.25,2.25,10500,0
+AN.US,D,19930114,000000,2.31,2.37,2.25,2.31,33300,0
+AN.US,D,19930115,000000,2.31,2.31,2.14,2.25,25600,0
+AN.US,D,19930118,000000,2.25,2.25,2.14,2.2,800,0
+AN.US,D,19930119,000000,2.17,2.17,2.17,2.17,1100,0
+AN.US,D,19930120,000000,2.14,2.25,2.14,2.25,3000,0
+AN.US,D,19930121,000000,2.25,2.25,2.14,2.25,4800,0
+AN.US,D,19930122,000000,2.25,2.25,2.25,2.25,400,0
+AN.US,D,19930125,000000,2.14,2.25,2.14,2.14,3400,0
+AN.US,D,19930126,000000,2.25,2.37,2.14,2.14,30700,0
+AN.US,D,19930127,000000,2.25,2.25,2.14,2.14,7100,0
+AN.US,D,19930128,000000,2.2,2.37,2.14,2.22,141000,0
+AN.US,D,19930129,000000,2.37,2.37,2.2,2.37,35800,0
+AN.US,D,19930201,000000,2.37,2.37,2.25,2.37,52800,0
+AN.US,D,19930202,000000,2.37,2.37,2.25,2.31,8600,0
+AN.US,D,19930203,000000,2.29,2.42,2.25,2.37,125700,0
+AN.US,D,19930204,000000,2.37,2.42,2.25,2.42,17200,0
+AN.US,D,19930205,000000,2.42,2.42,2.25,2.37,18300,0
+AN.US,D,19930208,000000,2.25,2.37,2.2,2.2,35000,0
+AN.US,D,19930209,000000,2.37,2.37,2.14,2.2,23900,0
+AN.US,D,19930210,000000,2.25,2.31,2.14,2.2,26200,0
+AN.US,D,19930211,000000,2.14,2.37,2.14,2.37,5200,0
+AN.US,D,19930212,000000,2.37,2.37,2.14,2.14,4700,0
+AN.US,D,19930216,000000,2.14,2.31,2.08,2.31,18700,0
+AN.US,D,19930217,000000,2.2,2.2,2.08,2.11,15000,0
+AN.US,D,19930218,000000,2.2,2.25,2.08,2.14,15900,0
+AN.US,D,19930219,000000,2.08,2.25,2.08,2.25,2500,0
+AN.US,D,19930222,000000,2.25,2.25,2.08,2.14,4600,0
+AN.US,D,19930223,000000,2.14,2.25,2.13,2.25,15700,0
+AN.US,D,19930224,000000,2.2,2.2,2.03,2.03,1400,0
+AN.US,D,19930225,000000,2.2,2.2,2.03,2.14,12300,0
+AN.US,D,19930226,000000,2.14,2.14,2.03,2.08,3800,0
+AN.US,D,19930301,000000,2.2,2.25,2.08,2.25,33600,0
+AN.US,D,19930302,000000,2.25,2.25,2.2,2.2,7700,0
+AN.US,D,19930303,000000,2.25,2.25,2.14,2.2,39400,0
+AN.US,D,19930304,000000,2.25,2.25,2.14,2.14,20900,0
+AN.US,D,19930305,000000,2.25,2.25,2.14,2.25,13400,0
+AN.US,D,19930308,000000,2.25,2.25,2.14,2.14,4200,0
+AN.US,D,19930309,000000,2.25,2.25,2.14,2.14,3300,0
+AN.US,D,19930310,000000,2.2,2.2,2.14,2.17,18500,0
+AN.US,D,19930311,000000,2.2,2.2,2.14,2.2,31600,0
+AN.US,D,19930312,000000,2.2,2.25,2.14,2.25,3500,0
+AN.US,D,19930315,000000,2.25,2.25,2.14,2.14,2400,0
+AN.US,D,19930316,000000,2.14,2.25,2.14,2.25,5300,0
+AN.US,D,19930317,000000,2.14,2.25,2.08,2.2,12000,0
+AN.US,D,19930318,000000,2.2,2.2,2.08,2.2,4100,0
+AN.US,D,19930319,000000,2.08,2.14,2.08,2.08,15400,0
+AN.US,D,19930322,000000,2.08,2.15,2.08,2.15,11900,0
+AN.US,D,19930323,000000,2.08,2.2,2.08,2.14,32400,0
+AN.US,D,19930324,000000,2.25,2.25,2.14,2.14,5300,0
+AN.US,D,19930325,000000,2.14,2.2,2.14,2.14,1900,0
+AN.US,D,19930326,000000,2.2,2.2,2.14,2.2,7700,0
+AN.US,D,19930329,000000,2.2,2.2,2.14,2.2,2700,0
+AN.US,D,19930330,000000,2.17,2.17,2.08,2.14,19000,0
+AN.US,D,19930331,000000,2.03,2.14,2.03,2.14,20300,0
+AN.US,D,19930401,000000,1.91,1.97,1.8,1.91,9700,0
+AN.US,D,19930402,000000,1.8,1.86,1.77,1.8,33700,0
+AN.US,D,19930405,000000,1.8,1.8,1.75,1.8,5100,0
+AN.US,D,19930406,000000,1.75,1.8,1.75,1.8,1500,0
+AN.US,D,19930407,000000,1.8,1.8,1.75,1.8,4000,0
+AN.US,D,19930408,000000,1.8,1.8,1.8,1.8,10200,0
+AN.US,D,19930412,000000,1.86,1.86,1.75,1.86,1100,0
+AN.US,D,19930413,000000,1.91,1.91,1.75,1.91,1300,0
+AN.US,D,19930414,000000,1.91,1.91,1.75,1.86,15000,0
+AN.US,D,19930415,000000,1.75,1.8,1.75,1.8,1100,0
+AN.US,D,19930416,000000,1.8,1.8,1.69,1.8,5000,0
+AN.US,D,19930419,000000,1.72,1.8,1.63,1.63,10700,0
+AN.US,D,19930420,000000,1.75,1.75,1.58,1.58,600,0
+AN.US,D,19930421,000000,1.75,1.75,1.58,1.75,10600,0
+AN.US,D,19930422,000000,1.75,1.75,1.75,1.75,4600,0
+AN.US,D,19930423,000000,1.58,1.86,1.58,1.75,11500,0
+AN.US,D,19930426,000000,1.69,1.8,1.58,1.58,10100,0
+AN.US,D,19930427,000000,1.69,1.75,1.63,1.66,21800,0
+AN.US,D,19930428,000000,1.63,1.69,1.58,1.58,14400,0
+AN.US,D,19930429,000000,1.58,1.69,1.58,1.69,6200,0
+AN.US,D,19930430,000000,1.58,1.69,1.58,1.69,300,0
+AN.US,D,19930503,000000,1.63,1.63,1.52,1.52,11700,0
+AN.US,D,19930504,000000,1.58,1.69,1.52,1.69,89100,0
+AN.US,D,19930505,000000,1.69,1.69,1.52,1.69,1600,0
+AN.US,D,19930506,000000,1.58,1.69,1.58,1.69,10500,0
+AN.US,D,19930507,000000,1.58,1.69,1.58,1.58,16600,0
+AN.US,D,19930510,000000,1.58,1.58,1.58,1.58,600,0
+AN.US,D,19930511,000000,1.75,1.75,1.58,1.69,8000,0
+AN.US,D,19930512,000000,1.63,1.69,1.63,1.63,1600,0
+AN.US,D,19930513,000000,1.63,1.75,1.58,1.75,20700,0
+AN.US,D,19930514,000000,1.58,1.58,1.58,1.58,100,0
+AN.US,D,19930517,000000,1.58,1.58,1.58,1.58,1800,0
+AN.US,D,19930518,000000,1.58,1.75,1.58,1.63,5600,0
+AN.US,D,19930519,000000,1.58,1.75,1.58,1.7,8400,0
+AN.US,D,19930520,000000,1.63,1.75,1.63,1.75,5700,0
+AN.US,D,19930521,000000,1.63,1.63,1.63,1.63,600,0
+AN.US,D,19930524,000000,1.75,1.75,1.69,1.75,1900,0
+AN.US,D,19930525,000000,1.75,1.75,1.75,1.75,100,0
+AN.US,D,19930526,000000,1.69,1.75,1.63,1.75,42000,0
+AN.US,D,19930527,000000,1.75,1.91,1.75,1.91,75800,0
+AN.US,D,19930528,000000,1.91,1.91,1.75,1.75,28300,0
+AN.US,D,19930601,000000,1.91,1.97,1.8,1.86,36900,0
+AN.US,D,19930602,000000,1.91,1.91,1.8,1.91,3900,0
+AN.US,D,19930603,000000,1.91,1.91,1.86,1.91,5100,0
+AN.US,D,19930604,000000,1.8,1.91,1.75,1.75,9300,0
+AN.US,D,19930607,000000,1.75,1.86,1.75,1.86,7200,0
+AN.US,D,19930608,000000,1.8,1.8,1.69,1.8,27500,0
+AN.US,D,19930609,000000,1.69,1.69,1.63,1.63,19900,0
+AN.US,D,19930610,000000,1.8,1.8,1.63,1.63,17600,0
+AN.US,D,19930611,000000,1.58,1.75,1.58,1.58,8000,0
+AN.US,D,19930614,000000,1.58,1.58,1.58,1.58,500,0
+AN.US,D,19930615,000000,1.8,1.8,1.72,1.75,6000,0
+AN.US,D,19930616,000000,1.8,1.8,1.58,1.72,7000,0
+AN.US,D,19930617,000000,1.91,1.91,1.63,1.69,25300,0
+AN.US,D,19930618,000000,1.8,1.8,1.77,1.77,10700,0
+AN.US,D,19930621,000000,1.86,1.86,1.63,1.66,18000,0
+AN.US,D,19930622,000000,1.63,1.8,1.63,1.8,29100,0
+AN.US,D,19930623,000000,1.58,1.8,1.58,1.69,27200,0
+AN.US,D,19930624,000000,1.8,1.8,1.63,1.75,800,0
+AN.US,D,19930625,000000,1.63,1.72,1.63,1.63,22200,0
+AN.US,D,19930628,000000,1.8,1.8,1.58,1.58,3200,0
+AN.US,D,19930629,000000,1.66,1.69,1.61,1.61,9300,0
+AN.US,D,19930630,000000,1.8,1.8,1.63,1.63,2000,0
+AN.US,D,19930701,000000,1.8,1.8,1.63,1.63,12000,0
+AN.US,D,19930702,000000,1.63,1.75,1.58,1.69,28000,0
+AN.US,D,19930706,000000,1.61,1.61,1.61,1.61,2000,0
+AN.US,D,19930707,000000,1.69,1.69,1.61,1.63,28500,0
+AN.US,D,19930708,000000,1.61,1.63,1.58,1.58,2300,0
+AN.US,D,19930709,000000,1.58,1.69,1.58,1.69,6800,0
+AN.US,D,19930712,000000,1.58,1.69,1.58,1.58,7700,0
+AN.US,D,19930713,000000,1.69,1.8,1.58,1.8,69300,0
+AN.US,D,19930714,000000,1.69,1.8,1.69,1.75,54800,0
+AN.US,D,19930715,000000,1.7,1.75,1.69,1.69,11600,0
+AN.US,D,19930716,000000,1.69,1.69,1.69,1.69,1300,0
+AN.US,D,19930719,000000,1.8,1.8,1.75,1.77,25700,0
+AN.US,D,19930720,000000,1.69,1.8,1.69,1.77,3600,0
+AN.US,D,19930721,000000,1.75,1.75,1.69,1.75,2700,0
+AN.US,D,19930722,000000,1.69,1.75,1.69,1.69,6100,0
+AN.US,D,19930723,000000,1.75,1.75,1.72,1.75,4400,0
+AN.US,D,19930726,000000,1.75,1.75,1.69,1.75,8400,0
+AN.US,D,19930727,000000,1.69,1.75,1.69,1.69,13500,0
+AN.US,D,19930728,000000,1.75,1.75,1.63,1.75,25200,0
+AN.US,D,19930729,000000,1.63,1.75,1.63,1.66,58800,0
+AN.US,D,19930730,000000,1.69,1.69,1.58,1.69,5100,0
+AN.US,D,19930802,000000,1.69,1.69,1.58,1.66,8000,0
+AN.US,D,19930803,000000,1.58,1.69,1.58,1.69,9500,0
+AN.US,D,19930804,000000,1.69,1.69,1.63,1.69,22900,0
+AN.US,D,19930805,000000,1.69,1.69,1.63,1.63,3600,0
+AN.US,D,19930806,000000,1.69,1.69,1.58,1.66,35800,0
+AN.US,D,19930809,000000,1.63,1.69,1.61,1.69,16700,0
+AN.US,D,19930810,000000,1.66,1.69,1.65,1.69,57600,0
+AN.US,D,19930811,000000,1.69,1.69,1.63,1.65,83600,0
+AN.US,D,19930812,000000,1.69,1.8,1.63,1.69,71100,0
+AN.US,D,19930813,000000,1.69,1.75,1.63,1.75,57200,0
+AN.US,D,19930816,000000,1.8,1.97,1.8,1.8,96400,0
+AN.US,D,19930817,000000,1.91,1.91,1.75,1.86,26700,0
+AN.US,D,19930818,000000,1.86,1.86,1.75,1.8,29600,0
+AN.US,D,19930819,000000,1.86,1.86,1.75,1.8,28400,0
+AN.US,D,19930820,000000,1.86,1.86,1.75,1.8,27000,0
+AN.US,D,19930823,000000,1.8,1.8,1.75,1.77,38200,0
+AN.US,D,19930824,000000,1.83,1.83,1.75,1.83,18500,0
+AN.US,D,19930825,000000,1.86,1.86,1.75,1.86,5200,0
+AN.US,D,19930826,000000,1.86,1.86,1.75,1.83,7300,0
+AN.US,D,19930827,000000,1.75,1.86,1.75,1.82,24700,0
+AN.US,D,19930830,000000,1.8,1.8,1.77,1.8,24500,0
+AN.US,D,19930831,000000,1.8,1.86,1.75,1.86,65800,0
+AN.US,D,19930901,000000,1.86,1.86,1.75,1.8,34000,0
+AN.US,D,19930902,000000,1.86,1.86,1.73,1.73,72900,0
+AN.US,D,19930903,000000,1.75,1.8,1.72,1.8,4300,0
+AN.US,D,19930907,000000,1.75,1.83,1.69,1.75,8900,0
+AN.US,D,19930908,000000,1.69,1.83,1.69,1.72,7200,0
+AN.US,D,19930909,000000,1.8,1.8,1.69,1.72,8300,0
+AN.US,D,19930910,000000,1.72,1.75,1.69,1.75,2600,0
+AN.US,D,19930913,000000,1.72,1.72,1.63,1.63,12100,0
+AN.US,D,19930914,000000,1.63,1.75,1.63,1.63,31500,0
+AN.US,D,19930915,000000,1.63,1.75,1.63,1.63,21800,0
+AN.US,D,19930916,000000,1.75,1.75,1.63,1.66,17300,0
+AN.US,D,19930917,000000,1.63,1.75,1.63,1.7,14900,0
+AN.US,D,19930920,000000,1.75,1.75,1.63,1.66,13700,0
+AN.US,D,19930921,000000,1.63,1.75,1.63,1.75,33000,0
+AN.US,D,19930922,000000,1.69,1.75,1.69,1.72,43600,0
+AN.US,D,19930923,000000,1.69,1.75,1.63,1.63,18800,0
+AN.US,D,19930924,000000,1.63,1.72,1.63,1.63,15500,0
+AN.US,D,19930927,000000,1.75,1.75,1.62,1.62,13300,0
+AN.US,D,19930928,000000,1.58,1.63,1.58,1.58,14300,0
+AN.US,D,19930929,000000,1.58,1.63,1.58,1.58,17800,0
+AN.US,D,19930930,000000,1.52,1.63,1.46,1.58,28900,0
+AN.US,D,19931001,000000,1.52,1.58,1.52,1.58,6000,0
+AN.US,D,19931004,000000,1.63,1.63,1.52,1.52,13800,0
+AN.US,D,19931005,000000,1.52,1.63,1.52,1.55,4600,0
+AN.US,D,19931006,000000,1.52,1.63,1.52,1.63,7300,0
+AN.US,D,19931007,000000,1.52,1.63,1.52,1.52,18600,0
+AN.US,D,19931008,000000,1.52,1.63,1.52,1.61,13800,0
+AN.US,D,19931011,000000,1.52,1.63,1.52,1.52,6500,0
+AN.US,D,19931012,000000,1.52,1.58,1.52,1.58,20800,0
+AN.US,D,19931013,000000,1.52,1.58,1.52,1.58,18100,0
+AN.US,D,19931014,000000,1.58,1.58,1.46,1.52,11000,0
+AN.US,D,19931015,000000,1.46,1.52,1.41,1.44,29900,0
+AN.US,D,19931018,000000,1.41,1.46,1.35,1.46,84900,0
+AN.US,D,19931019,000000,1.46,1.46,1.35,1.35,20800,0
+AN.US,D,19931020,000000,1.41,1.41,1.3,1.3,105600,0
+AN.US,D,19931021,000000,1.3,1.41,1.3,1.41,21400,0
+AN.US,D,19931022,000000,1.41,1.41,1.27,1.27,72100,0
+AN.US,D,19931025,000000,1.35,1.35,1.24,1.35,21000,0
+AN.US,D,19931026,000000,1.35,1.35,1.27,1.35,27100,0
+AN.US,D,19931027,000000,1.41,1.41,1.24,1.3,73800,0
+AN.US,D,19931028,000000,1.41,1.52,1.3,1.52,65200,0
+AN.US,D,19931029,000000,1.52,1.58,1.46,1.52,43000,0
+AN.US,D,19931101,000000,1.58,1.75,1.52,1.75,81900,0
+AN.US,D,19931102,000000,1.63,1.8,1.63,1.75,86800,0
+AN.US,D,19931103,000000,1.8,1.8,1.69,1.75,32700,0
+AN.US,D,19931104,000000,1.69,1.8,1.69,1.75,9700,0
+AN.US,D,19931105,000000,1.69,1.8,1.69,1.75,62900,0
+AN.US,D,19931108,000000,1.69,1.75,1.69,1.75,6000,0
+AN.US,D,19931109,000000,1.75,1.75,1.69,1.75,7100,0
+AN.US,D,19931110,000000,1.69,1.75,1.69,1.75,18000,0
+AN.US,D,19931111,000000,1.69,1.75,1.69,1.75,3800,0
+AN.US,D,19931112,000000,1.75,1.75,1.69,1.69,16400,0
+AN.US,D,19931115,000000,1.75,1.75,1.63,1.66,26900,0
+AN.US,D,19931116,000000,1.63,1.69,1.58,1.58,28900,0
+AN.US,D,19931117,000000,1.58,1.63,1.56,1.58,33300,0
+AN.US,D,19931118,000000,1.63,1.63,1.58,1.63,10600,0
+AN.US,D,19931119,000000,1.52,1.61,1.52,1.52,26900,0
+AN.US,D,19931122,000000,1.52,1.63,1.52,1.52,3400,0
+AN.US,D,19931123,000000,1.63,1.63,1.52,1.55,24600,0
+AN.US,D,19931124,000000,1.55,1.63,1.52,1.52,6300,0
+AN.US,D,19931126,000000,1.58,1.58,1.58,1.58,2900,0
+AN.US,D,19931129,000000,1.52,1.63,1.52,1.58,85700,0
+AN.US,D,19931130,000000,1.52,1.58,1.52,1.58,200,0
+AN.US,D,19931201,000000,1.58,1.63,1.52,1.63,11700,0
+AN.US,D,19931202,000000,1.63,1.69,1.58,1.63,22200,0
+AN.US,D,19931203,000000,1.63,1.63,1.58,1.58,5400,0
+AN.US,D,19931206,000000,1.58,1.69,1.58,1.58,4600,0
+AN.US,D,19931207,000000,1.63,1.63,1.58,1.63,4600,0
+AN.US,D,19931208,000000,1.58,1.69,1.58,1.69,2500,0
+AN.US,D,19931209,000000,1.69,1.69,1.58,1.58,1600,0
+AN.US,D,19931210,000000,1.63,1.66,1.58,1.61,27700,0
+AN.US,D,19931213,000000,1.58,1.66,1.55,1.55,9700,0
+AN.US,D,19931214,000000,1.55,1.58,1.55,1.55,30400,0
+AN.US,D,19931215,000000,1.58,1.58,1.55,1.55,6500,0
+AN.US,D,19931216,000000,1.55,1.55,1.52,1.52,29100,0
+AN.US,D,19931217,000000,1.58,1.58,1.52,1.52,30000,0
+AN.US,D,19931220,000000,1.52,1.52,1.41,1.41,22400,0
+AN.US,D,19931221,000000,1.41,1.52,1.41,1.46,47900,0
+AN.US,D,19931222,000000,1.41,1.49,1.38,1.49,37700,0
+AN.US,D,19931223,000000,1.46,1.46,1.41,1.41,4600,0
+AN.US,D,19931227,000000,1.41,1.52,1.41,1.52,11700,0
+AN.US,D,19931228,000000,1.44,1.46,1.44,1.44,14400,0
+AN.US,D,19931229,000000,1.44,1.44,1.44,1.44,10200,0
+AN.US,D,19931230,000000,1.44,1.55,1.41,1.41,81500,0
+AN.US,D,19931231,000000,1.41,1.52,1.41,1.52,34100,0
+AN.US,D,19940103,000000,1.52,1.52,1.44,1.49,3200,0
+AN.US,D,19940104,000000,1.52,1.52,1.52,1.52,1000,0
+AN.US,D,19940105,000000,1.52,1.52,1.52,1.52,200,0
+AN.US,D,19940106,000000,1.46,1.52,1.46,1.46,5400,0
+AN.US,D,19940107,000000,1.52,1.52,1.46,1.46,2800,0
+AN.US,D,19940110,000000,1.46,1.52,1.46,1.52,1200,0
+AN.US,D,19940111,000000,1.49,1.52,1.46,1.52,7700,0
+AN.US,D,19940112,000000,1.52,1.52,1.52,1.52,1000,0
+AN.US,D,19940113,000000,1.46,1.49,1.46,1.49,3500,0
+AN.US,D,19940114,000000,1.46,1.52,1.46,1.52,29000,0
+AN.US,D,19940117,000000,1.46,1.52,1.44,1.52,29400,0
+AN.US,D,19940118,000000,1.51,1.52,1.44,1.52,50200,0
+AN.US,D,19940119,000000,1.44,1.52,1.44,1.44,9300,0
+AN.US,D,19940120,000000,1.44,1.52,1.44,1.44,58700,0
+AN.US,D,19940121,000000,1.52,1.52,1.49,1.49,10100,0
+AN.US,D,19940124,000000,1.52,1.58,1.46,1.58,51100,0
+AN.US,D,19940125,000000,1.46,1.61,1.46,1.52,8100,0
+AN.US,D,19940126,000000,1.52,1.61,1.52,1.61,8200,0
+AN.US,D,19940127,000000,1.52,1.61,1.46,1.52,58500,0
+AN.US,D,19940128,000000,1.46,1.52,1.46,1.52,3000,0
+AN.US,D,19940131,000000,1.58,1.58,1.44,1.44,22200,0
+AN.US,D,19940201,000000,1.52,1.52,1.44,1.44,5900,0
+AN.US,D,19940202,000000,1.44,1.58,1.44,1.44,3800,0
+AN.US,D,19940203,000000,1.46,1.55,1.46,1.55,1200,0
+AN.US,D,19940204,000000,1.55,1.55,1.46,1.52,11400,0
+AN.US,D,19940207,000000,1.44,1.52,1.44,1.52,3800,0
+AN.US,D,19940208,000000,1.52,1.52,1.44,1.46,100700,0
+AN.US,D,19940209,000000,1.46,1.46,1.44,1.44,17800,0
+AN.US,D,19940210,000000,1.46,1.46,1.41,1.41,14600,0
+AN.US,D,19940211,000000,1.41,1.41,1.41,1.41,100,0
+AN.US,D,19940214,000000,1.41,1.46,1.41,1.41,25800,0
+AN.US,D,19940215,000000,1.46,1.46,1.41,1.41,7500,0
+AN.US,D,19940216,000000,1.41,1.46,1.39,1.44,15300,0
+AN.US,D,19940217,000000,1.44,1.44,1.41,1.44,21300,0
+AN.US,D,19940218,000000,1.46,1.46,1.41,1.41,12100,0
+AN.US,D,19940222,000000,1.46,1.46,1.41,1.46,9000,0
+AN.US,D,19940223,000000,1.46,1.46,1.41,1.46,4400,0
+AN.US,D,19940224,000000,1.44,1.49,1.41,1.49,33200,0
+AN.US,D,19940225,000000,1.49,1.49,1.49,1.49,1000,0
+AN.US,D,19940228,000000,1.52,1.52,1.46,1.52,39300,0
+AN.US,D,19940301,000000,1.46,1.52,1.46,1.52,10200,0
+AN.US,D,19940302,000000,1.52,1.52,1.46,1.46,13400,0
+AN.US,D,19940303,000000,1.46,1.52,1.46,1.49,8700,0
+AN.US,D,19940304,000000,1.41,1.41,1.41,1.41,1400,0
+AN.US,D,19940307,000000,1.41,1.41,1.41,1.41,400,0
+AN.US,D,19940308,000000,1.41,1.46,1.41,1.46,20400,0
+AN.US,D,19940309,000000,1.46,1.46,1.41,1.41,1400,0
+AN.US,D,19940314,000000,1.44,1.44,1.3,1.35,27200,0
+AN.US,D,19940315,000000,1.3,1.41,1.3,1.32,7900,0
+AN.US,D,19940316,000000,1.35,1.41,1.3,1.3,8300,0
+AN.US,D,19940317,000000,1.3,1.41,1.3,1.32,3200,0
+AN.US,D,19940318,000000,1.32,1.41,1.32,1.35,11300,0
+AN.US,D,19940321,000000,1.32,1.41,1.32,1.32,3000,0
+AN.US,D,19940322,000000,1.41,1.41,1.32,1.35,11500,0
+AN.US,D,19940323,000000,1.35,1.35,1.32,1.32,3500,0
+AN.US,D,19940324,000000,1.32,1.35,1.3,1.3,73800,0
+AN.US,D,19940325,000000,1.35,1.35,1.3,1.35,42200,0
+AN.US,D,19940328,000000,1.3,1.38,1.3,1.3,68900,0
+AN.US,D,19940329,000000,1.35,1.35,1.3,1.35,3800,0
+AN.US,D,19940330,000000,1.24,1.24,1.24,1.24,1500,0
+AN.US,D,19940331,000000,1.24,1.35,1.24,1.24,21100,0
+AN.US,D,19940404,000000,1.24,1.35,1.24,1.35,6400,0
+AN.US,D,19940405,000000,1.35,1.35,1.24,1.3,4900,0
+AN.US,D,19940406,000000,1.27,1.27,1.27,1.27,2600,0
+AN.US,D,19940407,000000,1.35,1.35,1.24,1.24,700,0
+AN.US,D,19940408,000000,1.24,1.38,1.24,1.35,63400,0
+AN.US,D,19940411,000000,1.35,1.41,1.3,1.3,25600,0
+AN.US,D,19940412,000000,1.3,1.41,1.3,1.41,5300,0
+AN.US,D,19940413,000000,1.41,1.41,1.3,1.34,200800,0
+AN.US,D,19940414,000000,1.41,1.41,1.3,1.3,20100,0
+AN.US,D,19940415,000000,1.3,1.41,1.3,1.3,7300,0
+AN.US,D,19940418,000000,1.41,1.41,1.3,1.3,3700,0
+AN.US,D,19940419,000000,1.35,1.35,1.24,1.3,21800,0
+AN.US,D,19940420,000000,1.35,1.35,1.27,1.35,1600,0
+AN.US,D,19940421,000000,1.24,1.3,1.24,1.24,4800,0
+AN.US,D,19940422,000000,1.3,1.3,1.24,1.24,1400,0
+AN.US,D,19940425,000000,1.3,1.3,1.24,1.3,8000,0
+AN.US,D,19940426,000000,1.24,1.24,1.24,1.24,1300,0
+AN.US,D,19940428,000000,1.24,1.35,1.24,1.24,21800,0
+AN.US,D,19940429,000000,1.24,1.35,1.24,1.24,19500,0
+AN.US,D,19940502,000000,1.3,1.3,1.18,1.21,8900,0
+AN.US,D,19940503,000000,1.3,1.3,1.18,1.3,16000,0
+AN.US,D,19940504,000000,1.35,1.41,1.3,1.35,25000,0
+AN.US,D,19940505,000000,1.41,1.41,1.13,1.35,1151500,0
+AN.US,D,19940506,000000,1.41,1.46,1.41,1.44,35200,0
+AN.US,D,19940509,000000,1.46,1.46,1.41,1.41,9600,0
+AN.US,D,19940510,000000,1.46,1.46,1.41,1.41,5800,0
+AN.US,D,19940511,000000,1.41,1.44,1.41,1.44,8000,0
+AN.US,D,19940512,000000,1.46,1.46,1.41,1.46,8800,0
+AN.US,D,19940513,000000,1.46,1.49,1.41,1.49,15000,0
+AN.US,D,19940516,000000,1.52,1.52,1.46,1.52,2900,0
+AN.US,D,19940517,000000,1.46,1.49,1.46,1.49,6000,0
+AN.US,D,19940518,000000,1.46,1.52,1.46,1.49,5000,0
+AN.US,D,19940519,000000,1.52,1.52,1.46,1.52,3800,0
+AN.US,D,19940520,000000,1.46,1.46,1.46,1.46,2200,0
+AN.US,D,19940523,000000,1.52,1.52,1.46,1.46,1000,0
+AN.US,D,19940524,000000,1.46,1.52,1.46,1.52,400,0
+AN.US,D,19940526,000000,1.52,1.52,1.46,1.46,6100,0
+AN.US,D,19940527,000000,1.52,1.52,1.51,1.51,4700,0
+AN.US,D,19940531,000000,1.52,1.52,1.46,1.49,7600,0
+AN.US,D,19940601,000000,1.46,1.52,1.46,1.52,1800,0
+AN.US,D,19940602,000000,1.52,1.52,1.52,1.52,2900,0
+AN.US,D,19940603,000000,1.46,1.52,1.46,1.46,3300,0
+AN.US,D,19940606,000000,1.46,1.46,1.46,1.46,100,0
+AN.US,D,19940607,000000,1.46,1.52,1.46,1.46,9300,0
+AN.US,D,19940608,000000,1.52,1.52,1.46,1.46,17800,0
+AN.US,D,19940609,000000,1.46,1.49,1.46,1.46,5600,0
+AN.US,D,19940610,000000,1.52,1.52,1.46,1.46,17400,0
+AN.US,D,19940613,000000,1.52,1.52,1.46,1.49,17600,0
+AN.US,D,19940614,000000,1.52,1.58,1.49,1.49,32000,0
+AN.US,D,19940615,000000,1.56,1.58,1.46,1.58,17900,0
+AN.US,D,19940616,000000,1.49,1.58,1.46,1.58,9800,0
+AN.US,D,19940617,000000,1.58,1.58,1.52,1.58,52000,0
+AN.US,D,19940620,000000,1.55,1.58,1.53,1.53,20500,0
+AN.US,D,19940621,000000,1.58,1.58,1.52,1.55,7500,0
+AN.US,D,19940622,000000,1.52,1.52,1.52,1.52,200,0
+AN.US,D,19940623,000000,1.46,1.58,1.46,1.46,22500,0
+AN.US,D,19940624,000000,1.46,1.46,1.46,1.46,2000,0
+AN.US,D,19940627,000000,1.46,1.58,1.46,1.49,29000,0
+AN.US,D,19940628,000000,1.58,1.58,1.46,1.46,4500,0
+AN.US,D,19940629,000000,1.58,1.58,1.41,1.41,70400,0
+AN.US,D,19940630,000000,1.44,1.44,1.41,1.44,13900,0
+AN.US,D,19940701,000000,1.41,1.52,1.41,1.46,7700,0
+AN.US,D,19940705,000000,1.41,1.46,1.41,1.41,9200,0
+AN.US,D,19940706,000000,1.41,1.41,1.41,1.41,22400,0
+AN.US,D,19940707,000000,1.41,1.46,1.35,1.35,109100,0
+AN.US,D,19940708,000000,1.46,1.46,1.35,1.35,2400,0
+AN.US,D,19940711,000000,1.35,1.35,1.35,1.35,2500,0
+AN.US,D,19940712,000000,1.44,1.44,1.44,1.44,1500,0
+AN.US,D,19940713,000000,1.35,1.35,1.35,1.35,400,0
+AN.US,D,19940714,000000,1.35,1.35,1.35,1.35,400,0
+AN.US,D,19940718,000000,1.35,1.38,1.35,1.38,7100,0
+AN.US,D,19940719,000000,1.35,1.35,1.32,1.35,47800,0
+AN.US,D,19940720,000000,1.46,1.46,1.32,1.35,4200,0
+AN.US,D,19940721,000000,1.35,1.35,1.35,1.35,2200,0
+AN.US,D,19940722,000000,1.46,1.46,1.35,1.41,33600,0
+AN.US,D,19940725,000000,1.35,1.35,1.35,1.35,900,0
+AN.US,D,19940726,000000,1.41,1.41,1.35,1.35,700,0
+AN.US,D,19940727,000000,1.35,1.41,1.35,1.35,6300,0
+AN.US,D,19940728,000000,1.38,1.41,1.3,1.39,86500,0
+AN.US,D,19940729,000000,1.41,1.41,1.41,1.41,4100,0
+AN.US,D,19940801,000000,1.35,1.35,1.35,1.35,800,0
+AN.US,D,19940802,000000,1.46,1.46,1.35,1.46,4100,0
+AN.US,D,19940803,000000,1.46,1.49,1.41,1.46,31800,0
+AN.US,D,19940804,000000,1.46,1.46,1.46,1.46,37200,0
+AN.US,D,19940805,000000,1.49,1.49,1.46,1.46,11500,0
+AN.US,D,19940808,000000,1.52,1.52,1.46,1.46,2800,0
+AN.US,D,19940809,000000,1.46,1.49,1.46,1.46,12600,0
+AN.US,D,19940810,000000,1.49,1.49,1.49,1.49,10000,0
+AN.US,D,19940811,000000,1.46,1.49,1.44,1.49,19500,0
+AN.US,D,19940812,000000,1.49,1.49,1.44,1.48,9300,0
+AN.US,D,19940815,000000,1.49,1.49,1.44,1.44,3200,0
+AN.US,D,19940817,000000,1.49,1.49,1.46,1.49,400,0
+AN.US,D,19940818,000000,1.44,1.46,1.44,1.46,5500,0
+AN.US,D,19940819,000000,1.46,1.49,1.41,1.43,40400,0
+AN.US,D,19940822,000000,1.41,1.46,1.35,1.41,223100,0
+AN.US,D,19940823,000000,1.41,1.41,1.35,1.35,16000,0
+AN.US,D,19940824,000000,1.41,1.41,1.35,1.41,5900,0
+AN.US,D,19940825,000000,1.35,1.41,1.35,1.38,21900,0
+AN.US,D,19940830,000000,1.39,1.41,1.39,1.41,15700,0
+AN.US,D,19940831,000000,1.35,1.41,1.35,1.41,4700,0
+AN.US,D,19940901,000000,1.35,1.41,1.35,1.35,2900,0
+AN.US,D,19940902,000000,1.35,1.44,1.35,1.44,2600,0
+AN.US,D,19940906,000000,1.35,1.44,1.35,1.35,5200,0
+AN.US,D,19940907,000000,1.44,1.44,1.35,1.35,6800,0
+AN.US,D,19940908,000000,1.35,1.46,1.35,1.41,2600,0
+AN.US,D,19940909,000000,1.41,1.41,1.41,1.41,500,0
+AN.US,D,19940912,000000,1.46,1.52,1.45,1.45,22100,0
+AN.US,D,19940913,000000,1.41,1.52,1.41,1.52,17300,0
+AN.US,D,19940914,000000,1.46,1.58,1.46,1.58,51000,0
+AN.US,D,19940915,000000,1.58,1.58,1.52,1.58,18800,0
+AN.US,D,19940916,000000,1.52,1.58,1.52,1.52,23300,0
+AN.US,D,19940919,000000,1.52,1.58,1.52,1.58,18800,0
+AN.US,D,19940920,000000,1.58,1.58,1.52,1.52,3600,0
+AN.US,D,19940921,000000,1.52,1.55,1.52,1.52,3800,0
+AN.US,D,19940922,000000,1.52,1.58,1.52,1.58,16800,0
+AN.US,D,19940923,000000,1.55,1.61,1.52,1.52,7000,0
+AN.US,D,19940926,000000,1.61,1.61,1.52,1.61,5900,0
+AN.US,D,19940927,000000,1.52,1.61,1.52,1.58,3200,0
+AN.US,D,19940928,000000,1.52,1.61,1.52,1.61,1100,0
+AN.US,D,19940929,000000,1.52,1.52,1.52,1.52,2000,0
+AN.US,D,19940930,000000,1.61,1.61,1.58,1.61,3600,0
+AN.US,D,19941003,000000,1.61,1.61,1.61,1.61,4300,0
+AN.US,D,19941004,000000,1.52,1.61,1.49,1.61,32500,0
+AN.US,D,19941005,000000,1.49,1.58,1.49,1.58,15800,0
+AN.US,D,19941006,000000,1.58,1.58,1.52,1.52,1800,0
+AN.US,D,19941010,000000,1.63,1.63,1.63,1.63,3100,0
+AN.US,D,19941011,000000,1.58,1.63,1.52,1.63,9700,0
+AN.US,D,19941012,000000,1.63,1.65,1.58,1.58,38400,0
+AN.US,D,19941013,000000,1.63,1.69,1.58,1.58,35600,0
+AN.US,D,19941014,000000,1.63,1.63,1.58,1.58,19600,0
+AN.US,D,19941017,000000,1.58,1.61,1.58,1.61,4000,0
+AN.US,D,19941018,000000,1.63,1.63,1.58,1.63,5400,0
+AN.US,D,19941019,000000,1.58,1.58,1.58,1.58,1100,0
+AN.US,D,19941020,000000,1.58,1.63,1.58,1.63,300,0
+AN.US,D,19941021,000000,1.63,1.63,1.62,1.63,5000,0
+AN.US,D,19941024,000000,1.61,1.61,1.61,1.61,200,0
+AN.US,D,19941026,000000,1.58,1.58,1.58,1.58,5300,0
+AN.US,D,19941027,000000,1.58,1.61,1.58,1.61,3000,0
+AN.US,D,19941028,000000,1.63,1.75,1.58,1.75,56700,0
+AN.US,D,19941031,000000,1.75,1.8,1.69,1.75,23100,0
+AN.US,D,19941101,000000,1.75,1.8,1.69,1.8,7400,0
+AN.US,D,19941102,000000,1.8,1.8,1.69,1.69,6900,0
+AN.US,D,19941103,000000,1.8,1.8,1.69,1.75,2900,0
+AN.US,D,19941104,000000,1.8,1.8,1.69,1.69,1600,0
+AN.US,D,19941107,000000,1.75,1.8,1.69,1.75,19500,0
+AN.US,D,19941108,000000,1.75,1.8,1.69,1.8,69300,0
+AN.US,D,19941109,000000,1.8,1.8,1.69,1.69,11400,0
+AN.US,D,19941110,000000,1.8,1.8,1.69,1.69,70100,0
+AN.US,D,19941111,000000,1.69,1.8,1.69,1.69,140000,0
+AN.US,D,19941114,000000,1.63,1.75,1.63,1.75,154500,0
+AN.US,D,19941115,000000,1.63,1.69,1.63,1.63,9800,0
+AN.US,D,19941116,000000,1.72,1.86,1.69,1.77,106700,0
+AN.US,D,19941117,000000,1.86,1.86,1.75,1.75,14000,0
+AN.US,D,19941118,000000,1.86,1.86,1.75,1.75,17200,0
+AN.US,D,19941121,000000,1.69,1.8,1.69,1.75,2900,0
+AN.US,D,19941122,000000,1.69,1.8,1.69,1.72,9300,0
+AN.US,D,19941123,000000,1.8,1.8,1.69,1.69,800,0
+AN.US,D,19941125,000000,1.69,1.69,1.69,1.69,3500,0
+AN.US,D,19941128,000000,1.69,1.69,1.69,1.69,5200,0
+AN.US,D,19941129,000000,1.69,1.72,1.69,1.72,2500,0
+AN.US,D,19941130,000000,1.69,1.72,1.69,1.72,8200,0
+AN.US,D,19941201,000000,1.69,1.75,1.63,1.63,5900,0
+AN.US,D,19941202,000000,1.69,1.69,1.69,1.69,11900,0
+AN.US,D,19941205,000000,1.75,1.75,1.63,1.63,2500,0
+AN.US,D,19941206,000000,1.63,1.75,1.63,1.75,10100,0
+AN.US,D,19941207,000000,1.63,1.69,1.58,1.58,42200,0
+AN.US,D,19941208,000000,1.66,1.69,1.58,1.69,20200,0
+AN.US,D,19941209,000000,1.58,1.58,1.58,1.58,1400,0
+AN.US,D,19941212,000000,1.58,1.69,1.58,1.58,3700,0
+AN.US,D,19941213,000000,1.66,1.69,1.58,1.58,34400,0
+AN.US,D,19941214,000000,1.63,1.63,1.58,1.61,10800,0
+AN.US,D,19941215,000000,1.69,1.69,1.52,1.52,47500,0
+AN.US,D,19941216,000000,1.46,1.52,1.41,1.52,85300,0
+AN.US,D,19941219,000000,1.41,1.52,1.41,1.49,30500,0
+AN.US,D,19941220,000000,1.52,1.52,1.52,1.52,10000,0
+AN.US,D,19941221,000000,1.46,1.46,1.46,1.46,700,0
+AN.US,D,19941222,000000,1.49,1.49,1.49,1.49,1500,0
+AN.US,D,19941223,000000,1.58,1.58,1.51,1.55,7500,0
+AN.US,D,19941227,000000,1.46,1.63,1.46,1.63,76300,0
+AN.US,D,19941228,000000,1.61,1.66,1.61,1.66,10100,0
+AN.US,D,19941229,000000,1.58,1.69,1.58,1.69,15700,0
+AN.US,D,19941230,000000,1.58,1.8,1.58,1.8,61900,0
+AN.US,D,19950103,000000,1.7,1.8,1.69,1.8,9200,0
+AN.US,D,19950104,000000,1.75,1.91,1.75,1.75,42400,0
+AN.US,D,19950105,000000,1.75,1.83,1.75,1.83,24800,0
+AN.US,D,19950106,000000,1.83,1.83,1.75,1.77,7600,0
+AN.US,D,19950109,000000,1.8,1.8,1.75,1.75,1200,0
+AN.US,D,19950110,000000,1.75,1.8,1.69,1.8,37300,0
+AN.US,D,19950111,000000,1.8,1.8,1.75,1.75,10000,0
+AN.US,D,19950112,000000,1.69,1.69,1.69,1.69,400,0
+AN.US,D,19950116,000000,1.69,1.69,1.69,1.69,1000,0
+AN.US,D,19950117,000000,1.75,1.8,1.75,1.8,4500,0
+AN.US,D,19950118,000000,1.69,1.8,1.69,1.75,7600,0
+AN.US,D,19950119,000000,1.8,1.8,1.69,1.72,22000,0
+AN.US,D,19950120,000000,1.69,1.72,1.67,1.69,18700,0
+AN.US,D,19950123,000000,1.69,1.69,1.58,1.58,27500,0
+AN.US,D,19950124,000000,1.61,1.69,1.61,1.69,1200,0
+AN.US,D,19950125,000000,1.63,1.69,1.58,1.58,8000,0
+AN.US,D,19950126,000000,1.69,1.69,1.58,1.58,3500,0
+AN.US,D,19950127,000000,1.63,1.69,1.58,1.58,5800,0
+AN.US,D,19950130,000000,1.58,1.58,1.58,1.58,1500,0
+AN.US,D,19950131,000000,1.58,1.63,1.58,1.61,13900,0
+AN.US,D,19950201,000000,1.58,1.58,1.58,1.58,3200,0
+AN.US,D,19950202,000000,1.58,1.58,1.55,1.58,44100,0
+AN.US,D,19950203,000000,1.63,1.63,1.58,1.58,46200,0
+AN.US,D,19950206,000000,1.63,1.63,1.52,1.63,4700,0
+AN.US,D,19950207,000000,1.52,1.58,1.52,1.58,1400,0
+AN.US,D,19950208,000000,1.52,1.63,1.52,1.63,1300,0
+AN.US,D,19950209,000000,1.63,1.63,1.55,1.55,7300,0
+AN.US,D,19950210,000000,1.63,1.63,1.63,1.63,200,0
+AN.US,D,19950213,000000,1.52,1.55,1.52,1.55,2400,0
+AN.US,D,19950214,000000,1.52,1.75,1.52,1.58,32500,0
+AN.US,D,19950215,000000,1.61,1.63,1.61,1.61,9500,0
+AN.US,D,19950216,000000,1.58,1.58,1.58,1.58,700,0
+AN.US,D,19950217,000000,1.58,1.63,1.58,1.58,19500,0
+AN.US,D,19950221,000000,1.58,1.58,1.52,1.52,6000,0
+AN.US,D,19950222,000000,1.63,1.63,1.52,1.61,101300,0
+AN.US,D,19950223,000000,1.56,1.56,1.52,1.52,20900,0
+AN.US,D,19950224,000000,1.61,1.61,1.52,1.61,3900,0
+AN.US,D,19950228,000000,1.46,1.49,1.46,1.49,7000,0
+AN.US,D,19950301,000000,1.49,1.49,1.41,1.41,27500,0
+AN.US,D,19950302,000000,1.49,1.58,1.41,1.41,7600,0
+AN.US,D,19950303,000000,1.41,1.46,1.41,1.46,7800,0
+AN.US,D,19950306,000000,1.52,1.52,1.44,1.44,5400,0
+AN.US,D,19950307,000000,1.44,1.48,1.44,1.46,14700,0
+AN.US,D,19950308,000000,1.44,1.52,1.44,1.52,8600,0
+AN.US,D,19950309,000000,1.44,1.44,1.44,1.44,5000,0
+AN.US,D,19950310,000000,1.52,1.52,1.44,1.44,7000,0
+AN.US,D,19950313,000000,1.49,1.49,1.49,1.49,3700,0
+AN.US,D,19950314,000000,1.44,1.46,1.44,1.44,24900,0
+AN.US,D,19950315,000000,1.44,1.44,1.44,1.44,1100,0
+AN.US,D,19950316,000000,1.44,1.44,1.44,1.44,400,0
+AN.US,D,19950317,000000,1.46,1.49,1.44,1.44,7000,0
+AN.US,D,19950320,000000,1.52,1.52,1.44,1.49,12000,0
+AN.US,D,19950321,000000,1.44,1.44,1.44,1.44,500,0
+AN.US,D,19950322,000000,1.44,1.49,1.44,1.49,125900,0
+AN.US,D,19950323,000000,1.52,1.52,1.44,1.52,2000,0
+AN.US,D,19950324,000000,1.52,1.52,1.44,1.44,1100,0
+AN.US,D,19950327,000000,1.44,1.44,1.44,1.44,2000,0
+AN.US,D,19950328,000000,1.44,1.58,1.44,1.52,8100,0
+AN.US,D,19950329,000000,1.44,1.51,1.44,1.51,6500,0
+AN.US,D,19950330,000000,1.58,1.58,1.44,1.52,8700,0
+AN.US,D,19950331,000000,1.46,1.46,1.46,1.46,200,0
+AN.US,D,19950403,000000,1.44,1.44,1.44,1.44,200,0
+AN.US,D,19950404,000000,1.44,1.44,1.44,1.44,500,0
+AN.US,D,19950405,000000,1.52,1.52,1.44,1.46,10500,0
+AN.US,D,19950406,000000,1.52,1.52,1.52,1.52,200,0
+AN.US,D,19950407,000000,1.44,1.52,1.44,1.49,8000,0
+AN.US,D,19950410,000000,1.46,1.52,1.46,1.52,37100,0
+AN.US,D,19950411,000000,1.49,1.58,1.49,1.55,6700,0
+AN.US,D,19950412,000000,1.55,1.55,1.52,1.52,1800,0
+AN.US,D,19950413,000000,1.58,1.58,1.52,1.52,9900,0
+AN.US,D,19950417,000000,1.52,1.54,1.52,1.52,8800,0
+AN.US,D,19950418,000000,1.52,1.52,1.49,1.49,1900,0
+AN.US,D,19950419,000000,1.52,1.52,1.49,1.52,9300,0
+AN.US,D,19950420,000000,1.49,1.52,1.49,1.52,49000,0
+AN.US,D,19950421,000000,1.49,1.58,1.49,1.58,12300,0
+AN.US,D,19950424,000000,1.58,1.58,1.49,1.58,37300,0
+AN.US,D,19950425,000000,1.55,1.55,1.49,1.49,10200,0
+AN.US,D,19950426,000000,1.58,1.61,1.58,1.58,7300,0
+AN.US,D,19950427,000000,1.46,1.52,1.35,1.44,82400,0
+AN.US,D,19950428,000000,1.52,1.52,1.44,1.52,103500,0
+AN.US,D,19950501,000000,1.52,1.63,1.52,1.63,36000,0
+AN.US,D,19950502,000000,1.63,1.69,1.55,1.58,103100,0
+AN.US,D,19950503,000000,1.69,1.69,1.58,1.69,8500,0
+AN.US,D,19950504,000000,1.58,1.69,1.58,1.63,69300,0
+AN.US,D,19950505,000000,1.69,1.69,1.63,1.66,12400,0
+AN.US,D,19950508,000000,1.66,1.69,1.58,1.63,280300,0
+AN.US,D,19950509,000000,1.69,1.69,1.61,1.63,166200,0
+AN.US,D,19950510,000000,1.66,1.69,1.61,1.69,218200,0
+AN.US,D,19950511,000000,1.75,1.8,1.72,1.72,44100,0
+AN.US,D,19950512,000000,1.72,1.86,1.72,1.86,40500,0
+AN.US,D,19950515,000000,1.86,1.86,1.77,1.8,87500,0
+AN.US,D,19950516,000000,1.8,1.83,1.75,1.77,36100,0
+AN.US,D,19950517,000000,1.77,1.77,1.69,1.74,166200,0
+AN.US,D,19950518,000000,1.77,1.8,1.74,1.74,68000,0
+AN.US,D,19950519,000000,1.83,1.83,1.75,1.75,23600,0
+AN.US,D,19950522,000000,2.31,4.17,2.25,3.49,4947800,0
+AN.US,D,19950523,000000,4.73,5.29,4.17,4.7,8976000,0
+AN.US,D,19950524,000000,5.18,5.24,4.56,4.62,4293700,0
+AN.US,D,19950525,000000,4.62,4.96,4.45,4.79,2075600,0
+AN.US,D,19950526,000000,4.84,4.9,4.51,4.51,596800,0
+AN.US,D,19950530,000000,4.73,5.01,4.65,5.01,915900,0
+AN.US,D,19950531,000000,5.12,6.48,5.07,5.97,2790200,0
+AN.US,D,19950601,000000,6.14,6.25,6.03,6.14,1505500,0
+AN.US,D,19950602,000000,6.14,6.14,5.86,5.86,927900,0
+AN.US,D,19950605,000000,5.97,6.03,5.63,5.63,741300,0
+AN.US,D,19950606,000000,5.69,5.69,5.41,5.49,686900,0
+AN.US,D,19950607,000000,5.52,5.52,5.29,5.38,431200,0
+AN.US,D,19950608,000000,5.35,6.03,5.35,5.86,829800,0
+AN.US,D,19950609,000000,5.91,6.2,5.8,6.14,635300,0
+AN.US,D,19950612,000000,6.2,6.31,6.08,6.14,494700,0
+AN.US,D,19950613,000000,6.2,6.25,5.97,6.14,184700,0
+AN.US,D,19950614,000000,6.14,6.14,5.91,6.14,210300,0
+AN.US,D,19950615,000000,6.14,6.14,5.97,6.03,174900,0
+AN.US,D,19950616,000000,6.08,6.08,5.8,5.91,275400,0
+AN.US,D,19950619,000000,5.91,6.03,5.8,5.97,188600,0
+AN.US,D,19950620,000000,6.03,6.03,5.86,5.89,217900,0
+AN.US,D,19950621,000000,5.86,5.97,5.58,5.6,301500,0
+AN.US,D,19950622,000000,5.58,5.8,5.58,5.69,210800,0
+AN.US,D,19950623,000000,5.86,5.97,5.74,5.97,541000,0
+AN.US,D,19950626,000000,5.97,6.08,5.86,6.03,168500,0
+AN.US,D,19950627,000000,5.91,6.14,5.91,5.97,129000,0
+AN.US,D,19950628,000000,6.03,6.03,5.91,6.03,59500,0
+AN.US,D,19950629,000000,6.03,6.03,5.69,5.86,242500,0
+AN.US,D,19950630,000000,5.91,5.91,5.8,5.86,99900,0
+AN.US,D,19950703,000000,5.91,5.91,5.8,5.86,63300,0
+AN.US,D,19950705,000000,5.91,6.03,5.8,5.97,107500,0
+AN.US,D,19950706,000000,5.97,6.08,5.86,6.08,148300,0
+AN.US,D,19950707,000000,5.97,6.14,5.91,5.97,309600,0
+AN.US,D,19950710,000000,5.91,5.97,5.8,5.86,174600,0
+AN.US,D,19950711,000000,5.91,5.91,5.8,5.89,83200,0
+AN.US,D,19950712,000000,5.91,5.97,5.86,5.91,186100,0
+AN.US,D,19950713,000000,5.86,5.97,5.86,5.91,483800,0
+AN.US,D,19950714,000000,5.91,6.48,5.86,6.42,1128100,0
+AN.US,D,19950717,000000,6.53,7.55,6.48,7.49,1550000,0
+AN.US,D,19950718,000000,7.6,7.83,7.55,7.72,1039800,0
+AN.US,D,19950719,000000,7.6,9.01,7.55,8.34,1890400,0
+AN.US,D,19950720,000000,8.56,9.18,8.56,8.98,1374500,0
+AN.US,D,19950721,000000,9.01,9.07,8.73,8.95,762000,0
+AN.US,D,19950724,000000,9.01,10.08,8.9,9.97,1482600,0
+AN.US,D,19950725,000000,10.25,11.71,10.19,10.7,2866000,0
+AN.US,D,19950726,000000,10.93,11.71,10.81,11.55,2029200,0
+AN.US,D,19950727,000000,11.71,11.83,11.55,11.74,1259100,0
+AN.US,D,19950728,000000,11.77,11.94,10.53,10.53,1131800,0
+AN.US,D,19950731,000000,10.53,10.81,9.07,9.97,2287600,0
+AN.US,D,19950801,000000,9.97,10.7,9.74,10.59,702200,0
+AN.US,D,19950802,000000,10.81,11.32,10.7,11.15,898500,0
+AN.US,D,19950803,000000,11.26,12.05,11.04,11.32,633800,0
+AN.US,D,19950804,000000,11.49,11.55,10.87,11.04,836000,0
+AN.US,D,19950807,000000,11.09,11.21,10.59,10.64,723300,0
+AN.US,D,19950808,000000,10.76,10.98,10.64,10.87,416900,0
+AN.US,D,19950809,000000,10.87,10.87,10.02,10.25,524900,0
+AN.US,D,19950810,000000,10.36,10.36,9.63,9.94,678700,0
+AN.US,D,19950811,000000,10.02,10.19,9.86,9.97,247500,0
+AN.US,D,19950814,000000,10.14,10.19,9.97,9.97,268200,0
+AN.US,D,19950815,000000,10.02,10.02,9.69,9.71,428100,0
+AN.US,D,19950816,000000,9.69,9.74,9.07,9.35,872000,0
+AN.US,D,19950817,000000,9.41,9.41,8.79,8.9,1108100,0
+AN.US,D,19950818,000000,8.84,9.18,8.5,9.12,1540800,0
+AN.US,D,19950821,000000,9.24,9.97,9.12,9.8,858200,0
+AN.US,D,19950822,000000,10.08,10.25,9.8,9.87,401200,0
+AN.US,D,19950823,000000,9.91,9.97,9.69,9.86,232500,0
+AN.US,D,19950824,000000,9.86,10.25,9.63,9.97,514000,0
+AN.US,D,19950825,000000,10.02,10.14,9.97,9.97,331300,0
+AN.US,D,19950828,000000,10.14,10.14,9.97,10.02,537900,0
+AN.US,D,19950829,000000,10.08,10.14,9.91,10.08,463700,0
+AN.US,D,19950830,000000,10.08,10.14,9.8,9.8,343300,0
+AN.US,D,19950831,000000,9.91,9.91,9.35,9.57,291400,0
+AN.US,D,19950901,000000,9.57,9.97,9.41,9.91,297600,0
+AN.US,D,19950905,000000,9.97,10.31,9.8,10.19,296300,0
+AN.US,D,19950906,000000,10.19,10.19,9.8,9.8,206300,0
+AN.US,D,19950907,000000,9.91,10.08,9.8,9.91,428200,0
+AN.US,D,19950908,000000,9.97,10.76,9.97,10.64,1241800,0
+AN.US,D,19950911,000000,10.76,11.09,10.64,10.98,659500,0
+AN.US,D,19950912,000000,11.04,11.04,10.76,10.76,442900,0
+AN.US,D,19950913,000000,10.87,10.87,10.59,10.7,242900,0
+AN.US,D,19950914,000000,10.76,10.98,10.7,10.98,298100,0
+AN.US,D,19950915,000000,10.93,10.98,10.64,10.76,225200,0
+AN.US,D,19950918,000000,10.64,10.76,10.48,10.64,175000,0
+AN.US,D,19950919,000000,10.81,10.98,10.64,10.87,351500,0
+AN.US,D,19950920,000000,10.93,10.98,10.76,10.84,505100,0
+AN.US,D,19950921,000000,10.87,10.87,10.59,10.81,217400,0
+AN.US,D,19950922,000000,10.59,10.76,10.59,10.59,139000,0
+AN.US,D,19950925,000000,10.59,10.76,10.48,10.59,69400,0
+AN.US,D,19950926,000000,10.59,10.76,10.42,10.53,255200,0
+AN.US,D,19950927,000000,10.42,10.48,9.91,10.11,482700,0
+AN.US,D,19950928,000000,10.02,10.48,10.02,10.31,469200,0
+AN.US,D,19950929,000000,10.31,10.48,10.25,10.42,236000,0
+AN.US,D,19951002,000000,10.42,10.42,10.08,10.08,228700,0
+AN.US,D,19951003,000000,10.08,10.19,9.86,9.97,185200,0
+AN.US,D,19951004,000000,9.86,9.91,8.95,9.29,594800,0
+AN.US,D,19951005,000000,9.35,9.52,9.24,9.41,469900,0
+AN.US,D,19951006,000000,9.46,9.69,9.35,9.63,306700,0
+AN.US,D,19951009,000000,9.63,9.63,9.18,9.18,238300,0
+AN.US,D,19951010,000000,9.18,9.46,9.07,9.41,356900,0
+AN.US,D,19951011,000000,9.57,9.57,9.35,9.41,580600,0
+AN.US,D,19951012,000000,9.52,9.74,9.35,9.69,688500,0
+AN.US,D,19951013,000000,9.8,9.86,9.63,9.63,237500,0
+AN.US,D,19951016,000000,9.69,9.97,9.63,9.97,138800,0
+AN.US,D,19951017,000000,9.97,9.97,9.74,9.91,76900,0
+AN.US,D,19951018,000000,9.91,9.91,9.63,9.74,243100,0
+AN.US,D,19951019,000000,9.63,10.05,9.57,9.57,103100,0
+AN.US,D,19951020,000000,9.57,9.69,9.35,9.46,182900,0
+AN.US,D,19951023,000000,9.35,9.46,9.12,9.29,196600,0
+AN.US,D,19951024,000000,9.18,9.29,8.95,9.12,372500,0
+AN.US,D,19951025,000000,9.24,9.24,8.99,9.01,137500,0
+AN.US,D,19951026,000000,9.01,9.12,8.95,9.12,296600,0
+AN.US,D,19951027,000000,9.12,9.29,9.01,9.18,258800,0
+AN.US,D,19951030,000000,9.24,9.29,9.01,9.29,487800,0
+AN.US,D,19951031,000000,9.18,9.8,9.18,9.69,401000,0
+AN.US,D,19951101,000000,9.57,10.7,9.57,10.08,608300,0
+AN.US,D,19951102,000000,10.08,10.14,9.91,10.02,208500,0
+AN.US,D,19951103,000000,10.14,10.14,9.91,10.14,206800,0
+AN.US,D,19951106,000000,10.14,10.42,9.97,10.25,394300,0
+AN.US,D,19951107,000000,10.31,10.31,10.08,10.14,418100,0
+AN.US,D,19951108,000000,10.42,10.48,10.31,10.42,486400,0
+AN.US,D,19951109,000000,10.36,10.53,10.31,10.31,439200,0
+AN.US,D,19951110,000000,10.42,10.42,10.25,10.36,428000,0
+AN.US,D,19951113,000000,10.53,10.64,10.48,10.57,410100,0
+AN.US,D,19951114,000000,10.59,10.76,10.48,10.59,376700,0
+AN.US,D,19951115,000000,10.64,10.81,10.64,10.81,417100,0
+AN.US,D,19951116,000000,10.81,10.98,10.7,10.87,422800,0
+AN.US,D,19951117,000000,10.7,10.93,10.64,10.64,264300,0
+AN.US,D,19951120,000000,10.81,11.15,10.64,11.07,666900,0
+AN.US,D,19951121,000000,11.04,11.32,11.04,11.21,597900,0
+AN.US,D,19951122,000000,11.26,11.26,10.93,11.04,242000,0
+AN.US,D,19951124,000000,11.04,11.04,10.93,11.04,50800,0
+AN.US,D,19951127,000000,11.04,11.09,10.93,10.98,576500,0
+AN.US,D,19951128,000000,10.93,11.04,10.76,11.04,247900,0
+AN.US,D,19951129,000000,10.93,11.66,10.93,11.6,506600,0
+AN.US,D,19951130,000000,12,12.33,11.88,12.11,945700,0
+AN.US,D,19951201,000000,12.11,12.56,12.05,12.45,558700,0
+AN.US,D,19951204,000000,12.28,12.9,12.28,12.76,729100,0
+AN.US,D,19951205,000000,12.67,12.84,12.56,12.67,315500,0
+AN.US,D,19951206,000000,12.73,13.63,12.5,13.46,627200,0
+AN.US,D,19951207,000000,14.08,14.59,13.12,13.52,1525800,0
+AN.US,D,19951208,000000,13.69,14.08,13.63,13.97,485000,0
+AN.US,D,19951211,000000,14.08,14.08,12.98,13.29,714600,0
+AN.US,D,19951212,000000,13.23,13.63,13.12,13.63,362200,0
+AN.US,D,19951213,000000,13.74,14.19,13.52,14.08,436200,0
+AN.US,D,19951214,000000,13.97,14.42,13.97,13.97,467600,0
+AN.US,D,19951215,000000,14.14,14.7,13.97,14.64,349600,0
+AN.US,D,19951218,000000,14.7,14.7,12.9,13.07,631700,0
+AN.US,D,19951219,000000,13.07,13.8,13.07,13.74,679300,0
+AN.US,D,19951220,000000,13.8,13.91,13.52,13.52,301600,0
+AN.US,D,19951221,000000,13.52,13.74,13.4,13.74,192300,0
+AN.US,D,19951222,000000,13.74,14.36,13.69,14.19,332100,0
+AN.US,D,19951226,000000,14.36,15.04,14.25,14.98,478200,0
+AN.US,D,19951227,000000,14.92,15.43,14.87,15.38,749900,0
+AN.US,D,19951228,000000,15.32,15.83,15.21,15.77,645200,0
+AN.US,D,19951229,000000,15.83,16.28,15.77,16.28,491500,0
+AN.US,D,19960102,000000,16.16,16.16,14.76,15.32,721700,0
+AN.US,D,19960103,000000,15.26,15.32,14.59,14.59,758000,0
+AN.US,D,19960104,000000,14.76,14.76,14.36,14.53,534200,0
+AN.US,D,19960105,000000,14.53,14.53,13.4,13.74,748100,0
+AN.US,D,19960108,000000,13.85,14.19,13.69,14.08,274400,0
+AN.US,D,19960109,000000,14.19,14.42,13.97,13.97,345800,0
+AN.US,D,19960110,000000,13.91,14.19,13.74,13.88,425900,0
+AN.US,D,19960111,000000,14.08,14.08,13.18,13.18,435200,0
+AN.US,D,19960112,000000,13.29,13.63,13.01,13.01,547800,0
+AN.US,D,19960115,000000,13.18,13.74,13.01,13.63,495400,0
+AN.US,D,19960116,000000,13.69,13.8,13.35,13.52,210600,0
+AN.US,D,19960117,000000,13.52,13.57,13.35,13.35,96000,0
+AN.US,D,19960118,000000,13.52,14.08,13.35,13.97,231600,0
+AN.US,D,19960119,000000,14.19,14.3,13.97,14.02,464000,0
+AN.US,D,19960122,000000,14.14,14.14,13.97,14.02,169600,0
+AN.US,D,19960123,000000,14.02,14.16,14.02,14.14,1108400,0
+AN.US,D,19960124,000000,14.02,14.19,14.02,14.02,402600,0
+AN.US,D,19960125,000000,14.02,14.08,13.4,13.4,275600,0
+AN.US,D,19960126,000000,13.52,14.08,13.35,14.02,368000,0
+AN.US,D,19960129,000000,14.02,14.02,13.74,13.91,227100,0
+AN.US,D,19960130,000000,14.02,14.02,13.57,13.8,9270200,0
+AN.US,D,19960131,000000,13.91,14.19,13.8,14.14,353300,0
+AN.US,D,19960201,000000,14.02,14.14,13.85,13.85,428400,0
+AN.US,D,19960202,000000,13.97,14.08,13.85,14.02,397400,0
+AN.US,D,19960205,000000,13.91,14.08,13.91,14.02,161700,0
+AN.US,D,19960206,000000,14.02,14.08,13.52,13.63,217100,0
+AN.US,D,19960207,000000,13.63,13.8,13.63,13.77,191700,0
+AN.US,D,19960208,000000,13.8,13.91,13.69,13.8,292800,0
+AN.US,D,19960209,000000,13.63,13.8,13.57,13.63,113100,0
+AN.US,D,19960212,000000,13.57,13.74,13.29,13.29,173200,0
+AN.US,D,19960213,000000,13.29,13.29,12.73,12.73,464100,0
+AN.US,D,19960214,000000,12.73,12.9,11.88,12.5,725200,0
+AN.US,D,19960215,000000,13.07,13.29,12.67,12.67,536900,0
+AN.US,D,19960216,000000,12.62,12.95,12.45,12.78,299800,0
+AN.US,D,19960220,000000,12.9,13.35,12.62,13.18,296300,0
+AN.US,D,19960221,000000,13.23,13.23,12.73,12.84,177200,0
+AN.US,D,19960222,000000,12.73,12.95,12.67,12.78,187600,0
+AN.US,D,19960223,000000,12.78,12.9,12.11,12.73,489800,0
+AN.US,D,19960226,000000,12.73,13.29,12.73,13.23,227300,0
+AN.US,D,19960227,000000,13.07,13.46,13.07,13.46,220300,0
+AN.US,D,19960228,000000,13.46,13.57,13.29,13.29,108200,0
+AN.US,D,19960229,000000,13.29,13.4,13.07,13.29,207300,0
+AN.US,D,19960301,000000,13.12,13.23,12.62,12.84,4311100,0
+AN.US,D,19960304,000000,12.84,12.9,12.84,12.84,112400,0
+AN.US,D,19960305,000000,12.84,12.9,12.28,12.39,223800,0
+AN.US,D,19960306,000000,12.28,12.73,12.28,12.67,178000,0
+AN.US,D,19960307,000000,12.67,12.78,12.5,12.56,77100,0
+AN.US,D,19960308,000000,12.39,13.01,12,12.16,695100,0
+AN.US,D,19960311,000000,12.11,12.39,12,12.28,363300,0
+AN.US,D,19960312,000000,12.39,12.39,12,12.05,196300,0
+AN.US,D,19960313,000000,12.22,12.95,12.05,12.84,306200,0
+AN.US,D,19960314,000000,12.9,13.07,12.67,12.84,152400,0
+AN.US,D,19960315,000000,12.67,12.84,12.5,12.67,486800,0
+AN.US,D,19960318,000000,12.62,12.73,12.5,12.56,140500,0
+AN.US,D,19960319,000000,12.62,12.73,12.56,12.67,234800,0
+AN.US,D,19960320,000000,12.62,12.78,12.62,12.78,635600,0
+AN.US,D,19960321,000000,12.62,13.18,12.62,13.12,508300,0
+AN.US,D,19960322,000000,13.12,13.29,12.84,12.87,389200,0
+AN.US,D,19960325,000000,12.87,12.9,12.62,12.76,411000,0
+AN.US,D,19960326,000000,12.67,12.9,12.39,12.9,3642400,0
+AN.US,D,19960327,000000,12.9,13.12,12.9,13.12,279600,0
+AN.US,D,19960328,000000,13.07,14.08,13.07,14.08,750600,0
+AN.US,D,19960329,000000,13.97,14.25,13.85,14.14,711300,0
+AN.US,D,19960401,000000,15.6,16.39,15.49,15.99,3097400,0
+AN.US,D,19960402,000000,15.94,15.94,15.49,15.6,999800,0
+AN.US,D,19960403,000000,15.6,16.28,15.49,15.94,877600,0
+AN.US,D,19960404,000000,15.99,15.99,15.71,15.83,453600,0
+AN.US,D,19960408,000000,15.49,15.49,15.26,15.38,484700,0
+AN.US,D,19960409,000000,15.09,15.09,14.76,14.98,432100,0
+AN.US,D,19960410,000000,14.87,14.98,14.08,14.28,746700,0
+AN.US,D,19960411,000000,14.42,14.42,13.52,13.69,642800,0
+AN.US,D,19960412,000000,13.74,13.97,13.63,13.8,299200,0
+AN.US,D,19960415,000000,13.97,14.25,13.74,14.08,521900,0
+AN.US,D,19960416,000000,14.25,15.09,14.25,14.92,867100,0
+AN.US,D,19960417,000000,14.92,14.92,14.7,14.73,365900,0
+AN.US,D,19960418,000000,14.87,15.32,14.7,15.15,408900,0
+AN.US,D,19960419,000000,15.21,15.88,15.15,15.71,523100,0
+AN.US,D,19960422,000000,15.83,15.94,14.87,14.98,475700,0
+AN.US,D,19960423,000000,14.87,15.15,14.7,14.87,302700,0
+AN.US,D,19960424,000000,14.92,14.98,14.53,14.59,221800,0
+AN.US,D,19960425,000000,14.64,14.64,14.42,14.53,439800,0
+AN.US,D,19960426,000000,14.53,14.98,14.47,14.64,549000,0
+AN.US,D,19960429,000000,14.81,14.98,14.64,14.76,152000,0
+AN.US,D,19960430,000000,14.81,14.92,14.7,14.76,200200,0
+AN.US,D,19960501,000000,14.7,15.15,14.7,15.15,180400,0
+AN.US,D,19960502,000000,15.04,15.15,14.92,15.15,281700,0
+AN.US,D,19960503,000000,15.04,15.32,15.04,15.09,259300,0
+AN.US,D,19960506,000000,15.26,15.94,15.21,15.83,618300,0
+AN.US,D,19960507,000000,15.88,15.88,15.54,15.77,493100,0
+AN.US,D,19960508,000000,15.71,15.94,15.54,15.88,299700,0
+AN.US,D,19960509,000000,15.71,17.01,15.71,16.61,1084000,0
+AN.US,D,19960510,000000,17.18,18.53,17.06,18.47,2835600,0
+AN.US,D,19960513,000000,19.15,20.22,18.92,19.15,2384500,0
+AN.US,D,19960514,000000,19.2,19.37,19.04,19.12,941700,0
+AN.US,D,19960515,000000,19.2,19.26,18.87,18.98,897300,0
+AN.US,D,19960516,000000,18.98,18.98,18.25,18.36,448200,0
+AN.US,D,19960517,000000,18.25,18.36,18.02,18.3,546800,0
+AN.US,D,19960520,000000,18.47,20.22,18.42,19.77,1327800,0
+AN.US,D,19960521,000000,20.22,22.58,19.94,21.85,1899300,0
+AN.US,D,19960522,000000,21.91,22.58,21.51,22.02,1456800,0
+AN.US,D,19960523,000000,22.08,22.19,21.63,21.74,490200,0
+AN.US,D,19960524,000000,21.91,22.13,21.74,21.85,579200,0
+AN.US,D,19960528,000000,21.96,21.96,21.18,21.29,701000,0
+AN.US,D,19960529,000000,21.4,21.4,19.82,20.56,1280400,0
+AN.US,D,19960530,000000,20.67,21.4,20.16,21.26,790400,0
+AN.US,D,19960531,000000,23.88,24.33,22.47,23.43,3222400,0
+AN.US,D,19960603,000000,23.82,23.82,22.25,22.5,1607800,0
+AN.US,D,19960604,000000,22.75,23.48,22.3,23.26,1217800,0
+AN.US,D,19960605,000000,23.48,24.39,22.81,23.77,1358700,0
+AN.US,D,19960606,000000,24.44,24.44,23.77,23.82,941400,0
+AN.US,D,19960607,000000,23.82,23.82,23.15,23.65,1228000,0
+AN.US,D,19960610,000000,24.78,26.24,24.33,26.02,3490000,0
+AN.US,D,19960611,000000,26.58,27.03,26.24,26.36,3598000,0
+AN.US,D,19960612,000000,27.26,29.17,26.92,29.06,4619600,0
+AN.US,D,19960613,000000,30.64,30.75,26.81,27.48,4292100,0
+AN.US,D,19960614,000000,27.82,28.38,27.6,27.71,1365000,0
+AN.US,D,19960617,000000,28.05,28.16,26.81,27.15,1348200,0
+AN.US,D,19960618,000000,27.15,27.15,23.88,23.99,1828200,0
+AN.US,D,19960619,000000,24.67,25.34,23.88,24.39,1770200,0
+AN.US,D,19960620,000000,24.67,24.78,22.3,23.43,2424200,0
+AN.US,D,19960621,000000,23.65,23.88,23.09,23.32,1152700,0
+AN.US,D,19960624,000000,23.88,26.02,23.54,26.02,1906400,0
+AN.US,D,19960625,000000,26.81,26.81,24.67,26.3,1626000,0
+AN.US,D,19960626,000000,26.13,26.24,24.33,25.12,1784200,0
+AN.US,D,19960627,000000,25.01,25.4,24.22,25.12,2044100,0
+AN.US,D,19960628,000000,25.23,26.36,25.01,26.24,3635100,0
+AN.US,D,19960701,000000,26.24,27.93,24.1,24.1,5314400,0
+AN.US,D,19960702,000000,24.22,24.78,23.32,23.54,7149200,0
+AN.US,D,19960703,000000,23.99,23.99,23.2,23.32,2298700,0
+AN.US,D,19960705,000000,23.43,23.43,22.53,23.2,1061900,0
+AN.US,D,19960708,000000,23.2,23.65,22.87,23.32,1347000,0
+AN.US,D,19960709,000000,23.65,23.99,23.32,23.43,2071000,0
+AN.US,D,19960710,000000,23.65,23.65,22.87,23.09,1685400,0
+AN.US,D,19960711,000000,23.2,23.2,21.18,22.08,1619800,0
+AN.US,D,19960712,000000,21.85,22.19,21.18,21.91,1741300,0
+AN.US,D,19960715,000000,21.96,22.19,20.39,20.73,2187700,0
+AN.US,D,19960716,000000,20.5,20.61,17.57,18.87,3446700,0
+AN.US,D,19960717,000000,19.71,21.18,18.92,19.94,2437900,0
+AN.US,D,19960718,000000,20.16,21.29,19.71,21.18,2003000,0
+AN.US,D,19960719,000000,21.18,21.4,20.61,21.06,1872100,0
+AN.US,D,19960722,000000,20.84,21.06,19.71,19.94,575200,0
+AN.US,D,19960723,000000,19.82,20.16,18.7,18.81,1295600,0
+AN.US,D,19960724,000000,17.68,19.26,17.35,18.7,1585300,0
+AN.US,D,19960725,000000,19.15,20.27,19.15,19.94,1756400,0
+AN.US,D,19960726,000000,20.16,20.73,19.71,20.5,886800,0
+AN.US,D,19960729,000000,20.5,22.3,20.5,22.19,1938900,0
+AN.US,D,19960730,000000,22.41,22.75,21.96,22.3,1140700,0
+AN.US,D,19960731,000000,22.3,22.3,21.4,21.63,671700,0
+AN.US,D,19960801,000000,21.63,21.85,20.73,21.06,518000,0
+AN.US,D,19960802,000000,21.4,21.74,20.5,20.5,632400,0
+AN.US,D,19960805,000000,21.06,21.51,20.73,20.73,1284600,0
+AN.US,D,19960806,000000,20.73,21.74,20.39,21.51,1494100,0
+AN.US,D,19960807,000000,21.51,22.98,21.18,22.64,1787600,0
+AN.US,D,19960808,000000,22.75,23.43,22.41,22.53,2277700,0
+AN.US,D,19960809,000000,22.53,22.98,22.19,22.64,987100,0
+AN.US,D,19960812,000000,22.64,22.64,22.08,22.3,330400,0
+AN.US,D,19960813,000000,22.19,22.3,21.63,21.74,533500,0
+AN.US,D,19960814,000000,21.96,22.41,21.74,22.3,1165500,0
+AN.US,D,19960815,000000,22.3,22.3,22.08,22.08,1112100,0
+AN.US,D,19960816,000000,22.19,22.41,21.96,21.96,428600,0
+AN.US,D,19960819,000000,22.19,22.19,21.29,21.74,385300,0
+AN.US,D,19960820,000000,21.74,21.74,21.29,21.29,620400,0
+AN.US,D,19960821,000000,21.51,21.51,20.84,21.29,657800,0
+AN.US,D,19960822,000000,21.18,22.3,21.06,22.08,1398100,0
+AN.US,D,19960823,000000,22.08,23.54,22.08,22.64,1926800,0
+AN.US,D,19960826,000000,22.64,22.87,22.53,22.64,678000,0
+AN.US,D,19960827,000000,22.87,22.87,22.64,22.87,414800,0
+AN.US,D,19960828,000000,22.87,23.54,22.75,23.43,1387200,0
+AN.US,D,19960829,000000,23.32,23.54,22.87,23.09,1011900,0
+AN.US,D,19960830,000000,23.09,23.54,23.09,23.54,408500,0
+AN.US,D,19960903,000000,23.09,23.65,22.98,23.65,428400,0
+AN.US,D,19960904,000000,23.65,23.65,23.32,23.54,545700,0
+AN.US,D,19960905,000000,23.43,23.54,23.2,23.43,1259400,0
+AN.US,D,19960906,000000,23.43,24.33,23.2,24.22,2061300,0
+AN.US,D,19960909,000000,24.33,24.67,23.99,24.1,1048500,0
+AN.US,D,19960910,000000,24.22,25.12,23.99,25.06,1521200,0
+AN.US,D,19960911,000000,24.78,25.57,24.78,25.01,1790400,0
+AN.US,D,19960912,000000,25.12,26.24,24.67,25.96,1808800,0
+AN.US,D,19960913,000000,26.24,26.36,24.78,24.89,1579400,0
+AN.US,D,19960916,000000,24.78,25.12,24.44,24.89,1825100,0
+AN.US,D,19960917,000000,24.67,25.79,24.67,25.57,1297000,0
+AN.US,D,19960918,000000,25.46,25.68,24.44,24.55,1143100,0
+AN.US,D,19960919,000000,24.67,25.46,24.1,25.23,1896000,0
+AN.US,D,19960920,000000,25.46,26.02,25.12,25.68,2268700,0
+AN.US,D,19960923,000000,25.68,25.68,25.01,25.34,496400,0
+AN.US,D,19960924,000000,25.34,25.68,24.89,25.12,614200,0
+AN.US,D,19960925,000000,25.12,25.57,24.89,25.46,945900,0
+AN.US,D,19960926,000000,25.34,25.57,23.99,24.05,1585400,0
+AN.US,D,19960927,000000,23.99,24.89,23.99,24.55,767200,0
+AN.US,D,19960930,000000,26.69,27.26,24.55,26.13,2983700,0
+AN.US,D,19961001,000000,26.24,26.36,25.57,26.02,1282200,0
+AN.US,D,19961002,000000,26.02,26.24,25.57,26.02,727400,0
+AN.US,D,19961003,000000,26.13,26.13,25.79,25.79,486400,0
+AN.US,D,19961004,000000,25.79,26.13,25.79,25.91,525200,0
+AN.US,D,19961007,000000,25.68,26.13,25.68,26.13,508700,0
+AN.US,D,19961008,000000,26.13,26.47,25.91,26.02,1137700,0
+AN.US,D,19961009,000000,26.24,26.24,25.46,25.46,707800,0
+AN.US,D,19961010,000000,25.34,25.57,24.78,25.01,978000,0
+AN.US,D,19961011,000000,25.01,25.23,24.67,25.12,413400,0
+AN.US,D,19961014,000000,24.67,25.46,24.67,25.12,566600,0
+AN.US,D,19961015,000000,25.01,25.34,24.89,25.12,1100700,0
+AN.US,D,19961016,000000,25.01,25.23,24.67,24.67,436500,0
+AN.US,D,19961017,000000,25.01,25.12,24.67,24.78,506000,0
+AN.US,D,19961018,000000,25.01,25.12,24.78,24.95,605500,0
+AN.US,D,19961021,000000,24.67,26.13,24.67,25.46,897800,0
+AN.US,D,19961022,000000,25.23,25.68,25.23,25.46,944400,0
+AN.US,D,19961023,000000,25.46,26.47,25.34,26.13,2116900,0
+AN.US,D,19961024,000000,26.24,29.06,26.13,27.6,4848600,0
+AN.US,D,19961025,000000,27.6,27.71,26.92,27.2,1113000,0
+AN.US,D,19961028,000000,27.15,28.27,26.92,27.82,1540100,0
+AN.US,D,19961029,000000,28.05,29.06,27.82,28.22,1310900,0
+AN.US,D,19961030,000000,28.27,28.27,27.6,27.71,559600,0
+AN.US,D,19961031,000000,27.82,28.27,27.15,28.05,1071200,0
+AN.US,D,19961101,000000,27.93,28.16,27.37,27.71,847200,0
+AN.US,D,19961104,000000,27.71,27.71,27.03,27.26,699200,0
+AN.US,D,19961105,000000,27.37,27.37,26.69,27.03,518900,0
+AN.US,D,19961106,000000,27.03,28.05,26.81,27.71,2280200,0
+AN.US,D,19961107,000000,27.82,31.09,27.82,30.3,3816600,0
+AN.US,D,19961108,000000,30.52,30.52,28.5,28.95,2571000,0
+AN.US,D,19961111,000000,29.17,29.85,28.95,29.29,1447500,0
+AN.US,D,19961112,000000,29.51,29.51,28.84,28.84,1158200,0
+AN.US,D,19961113,000000,28.84,29.51,28.72,29.4,1199500,0
+AN.US,D,19961114,000000,29.17,31.2,28.84,30.75,3782700,0
+AN.US,D,19961115,000000,30.98,31.03,29.96,30.3,1536000,0
+AN.US,D,19961118,000000,30.41,30.98,30.3,30.52,498300,0
+AN.US,D,19961119,000000,30.64,30.64,29.62,30.07,559300,0
+AN.US,D,19961120,000000,30.07,30.3,29.51,29.96,605200,0
+AN.US,D,19961121,000000,30.07,30.07,29.17,29.62,862800,0
+AN.US,D,19961122,000000,29.74,29.74,29.17,29.74,326100,0
+AN.US,D,19961125,000000,29.74,30.75,29.51,30.41,908400,0
+AN.US,D,19961126,000000,30.41,30.52,29.62,30.07,667600,0
+AN.US,D,19961127,000000,30.07,30.07,29.51,29.85,449600,0
+AN.US,D,19961129,000000,29.85,30.64,29.62,30.07,214000,0
+AN.US,D,19961202,000000,30.19,30.3,29.29,29.96,632400,0
+AN.US,D,19961203,000000,29.85,29.96,29.51,29.74,338200,0
+AN.US,D,19961204,000000,29.74,29.74,28.16,29.29,779700,0
+AN.US,D,19961205,000000,29.17,29.29,28.5,28.72,450900,0
+AN.US,D,19961206,000000,27.03,29.29,26.92,28.38,2403200,0
+AN.US,D,19961209,000000,28.38,29.96,28.38,29.74,1217200,0
+AN.US,D,19961210,000000,29.62,29.96,29.29,29.51,1038400,0
+AN.US,D,19961211,000000,29.06,29.74,28.72,29.51,905500,0
+AN.US,D,19961212,000000,29.51,29.51,28.72,28.95,722800,0
+AN.US,D,19961213,000000,28.84,29.29,28.38,28.84,497800,0
+AN.US,D,19961216,000000,28.95,29.29,28.84,29.06,490900,0
+AN.US,D,19961217,000000,28.84,28.95,27.93,28.16,914000,0
+AN.US,D,19961218,000000,28.16,28.38,27.03,28.05,715300,0
+AN.US,D,19961219,000000,28.05,28.05,27.03,27.37,1663100,0
+AN.US,D,19961220,000000,27.82,28.05,27.03,27.48,1380100,0
+AN.US,D,19961223,000000,27.82,28.84,27.82,27.82,1075500,0
+AN.US,D,19961224,000000,28.16,28.27,27.03,27.48,422000,0
+AN.US,D,19961226,000000,27.37,27.48,26.69,27.03,817400,0
+AN.US,D,19961227,000000,27.03,27.26,26.47,26.47,1055600,0
+AN.US,D,19961230,000000,26.69,26.69,25.79,25.79,945000,0
+AN.US,D,19961231,000000,25.91,28.38,25.57,28.1,2185500,0
+AN.US,D,19970102,000000,28.16,28.38,26.69,26.98,1202100,0
+AN.US,D,19970103,000000,27.03,27.93,26.92,27.82,750800,0
+AN.US,D,19970106,000000,28.61,29.62,28.5,29.51,2153500,0
+AN.US,D,19970107,000000,29.62,30.98,29.4,30.92,3256100,0
+AN.US,D,19970108,000000,31.2,32.21,30.86,31.76,4650200,0
+AN.US,D,19970109,000000,31.99,32.89,31.76,32.33,2119800,0
+AN.US,D,19970110,000000,31.88,32.78,31.76,32.44,1735200,0
+AN.US,D,19970113,000000,32.89,33.12,32.33,32.33,1956000,0
+AN.US,D,19970114,000000,33.23,33.45,33,33.34,6864200,0
+AN.US,D,19970115,000000,33.9,33.9,33,33.34,6920500,0
+AN.US,D,19970116,000000,33.68,33.9,33.23,33.23,1996200,0
+AN.US,D,19970117,000000,33.68,33.68,32.66,33.12,2556900,0
+AN.US,D,19970120,000000,33.23,35.59,32.78,35.37,3247600,0
+AN.US,D,19970121,000000,35.59,36.16,35.26,36.16,3217500,0
+AN.US,D,19970122,000000,36.83,37.28,36.49,37.06,3081100,0
+AN.US,D,19970123,000000,38.07,39.99,36.94,38.52,4856500,0
+AN.US,D,19970124,000000,38.41,38.52,35.93,37.96,3438700,0
+AN.US,D,19970127,000000,38.52,38.63,37.06,37.28,1990400,0
+AN.US,D,19970128,000000,37.85,38.41,36.94,37.28,1562800,0
+AN.US,D,19970129,000000,37.4,37.4,35.93,36.1,1822100,0
+AN.US,D,19970130,000000,35.93,36.27,34.58,35.82,4467700,0
+AN.US,D,19970131,000000,35.82,37.96,35.71,37.73,3691800,0
+AN.US,D,19970203,000000,37.85,37.85,37.17,37.28,1738200,0
+AN.US,D,19970204,000000,37.4,37.51,35.48,35.59,2080300,0
+AN.US,D,19970205,000000,35.93,35.93,34.58,34.8,2021300,0
+AN.US,D,19970206,000000,34.8,35.37,34.24,34.35,1641600,0
+AN.US,D,19970207,000000,34.47,34.47,33,33.06,4005700,0
+AN.US,D,19970210,000000,33.23,33.23,30.19,31.2,4970400,0
+AN.US,D,19970211,000000,31.54,33,31.09,32.44,3210600,0
+AN.US,D,19970212,000000,32.89,33,32.44,32.78,3224300,0
+AN.US,D,19970213,000000,33,33.12,32.55,32.66,3216000,0
+AN.US,D,19970214,000000,32.78,32.78,31.2,31.76,2488500,0
+AN.US,D,19970218,000000,31.65,31.76,31.2,31.31,1059100,0
+AN.US,D,19970219,000000,31.31,31.43,30.3,30.64,2693600,0
+AN.US,D,19970220,000000,30.52,30.64,28.72,28.84,3374300,0
+AN.US,D,19970221,000000,28.72,30.64,28.38,30.52,4772200,0
+AN.US,D,19970224,000000,30.75,32.33,30.52,31.65,5300800,0
+AN.US,D,19970225,000000,31.99,34.58,31.88,34.58,4365000,0
+AN.US,D,19970226,000000,35.03,35.26,33.34,33.57,4246600,0
+AN.US,D,19970227,000000,33.57,33.68,32.44,32.78,2511400,0
+AN.US,D,19970228,000000,32.55,33,31.88,31.99,1750300,0
+AN.US,D,19970303,000000,31.99,32.1,31.09,31.65,2010100,0
+AN.US,D,19970304,000000,31.76,31.76,29.4,30.41,2943200,0
+AN.US,D,19970305,000000,30.75,31.88,30.52,31.54,4028100,0
+AN.US,D,19970306,000000,32.1,32.89,31.99,32.44,2713800,0
+AN.US,D,19970307,000000,32.66,33.34,32.44,32.95,2115100,0
+AN.US,D,19970310,000000,32.78,32.78,31.93,32.44,867300,0
+AN.US,D,19970311,000000,32.33,32.44,32.1,32.16,1158400,0
+AN.US,D,19970312,000000,31.99,32.1,31.65,31.76,678300,0
+AN.US,D,19970313,000000,31.54,31.65,31.2,31.65,828200,0
+AN.US,D,19970314,000000,31.54,31.65,31.31,31.59,761400,0
+AN.US,D,19970317,000000,31.64,31.88,31.2,31.31,970100,0
+AN.US,D,19970318,000000,31.43,31.65,30.86,30.86,553400,0
+AN.US,D,19970319,000000,30.98,31.09,30.07,30.52,1501700,0
+AN.US,D,19970320,000000,30.52,30.52,29.51,29.85,2301000,0
+AN.US,D,19970321,000000,29.85,31.09,29.85,30.3,1401100,0
+AN.US,D,19970324,000000,30.52,31.43,29.74,31.31,997100,0
+AN.US,D,19970325,000000,31.2,31.31,30.07,30.64,642900,0
+AN.US,D,19970326,000000,30.19,30.64,29.85,30.3,779600,0
+AN.US,D,19970327,000000,30.3,30.41,29.23,29.51,967700,0
+AN.US,D,19970331,000000,29.4,31.54,28.27,31.26,4774700,0
+AN.US,D,19970401,000000,30.41,30.64,28.16,28.55,5852300,0
+AN.US,D,19970402,000000,28.61,28.61,23.88,25.68,9122000,0
+AN.US,D,19970403,000000,25.57,25.57,24.44,25.46,5502700,0
+AN.US,D,19970404,000000,25.46,26.81,24.78,25.46,3746700,0
+AN.US,D,19970407,000000,25.79,26.13,24.55,24.67,3110800,0
+AN.US,D,19970408,000000,24.78,24.89,23.88,24.16,4362400,0
+AN.US,D,19970409,000000,24.55,25.46,24.33,24.67,4206400,0
+AN.US,D,19970410,000000,24.67,25.34,24.67,24.67,1549300,0
+AN.US,D,19970411,000000,24.55,24.55,22.41,22.98,2792700,0
+AN.US,D,19970414,000000,23.09,23.09,20.27,21.29,5781500,0
+AN.US,D,19970415,000000,21.85,22.41,21.4,22.41,4267600,0
+AN.US,D,19970416,000000,22.53,23.65,22.53,23.43,3540500,0
+AN.US,D,19970417,000000,23.99,25.91,23.65,25.46,3688900,0
+AN.US,D,19970418,000000,26.92,26.92,24.89,25.34,3396500,0
+AN.US,D,19970421,000000,25.46,25.68,23.65,23.88,2446300,0
+AN.US,D,19970422,000000,23.77,23.88,22.75,23.48,2784700,0
+AN.US,D,19970423,000000,23.65,23.88,22.87,23.88,2950200,0
+AN.US,D,19970424,000000,24.33,25.01,24.22,24.33,2017200,0
+AN.US,D,19970425,000000,24.22,24.22,22.41,22.53,1298200,0
+AN.US,D,19970428,000000,22.64,23.77,21.96,22.87,1707700,0
+AN.US,D,19970429,000000,22.87,23.09,21.29,21.85,4376000,0
+AN.US,D,19970430,000000,21.85,22.98,21.29,22.36,3698900,0
+AN.US,D,19970501,000000,22.53,23.54,22.19,23.48,2974300,0
+AN.US,D,19970502,000000,23.65,24.44,22.98,23.88,3132700,0
+AN.US,D,19970505,000000,24.1,24.67,23.54,24.44,2890200,0
+AN.US,D,19970506,000000,24.33,25.68,24.22,25.23,3086900,0
+AN.US,D,19970507,000000,24.67,25.79,24.55,25.46,1889400,0
+AN.US,D,19970508,000000,25.23,25.46,24.33,25.12,2036100,0
+AN.US,D,19970509,000000,25.23,25.79,24.44,24.72,1568700,0
+AN.US,D,19970512,000000,24.55,25.01,24.33,24.78,1456200,0
+AN.US,D,19970513,000000,24.67,25.12,24.5,24.61,1606400,0
+AN.US,D,19970514,000000,25.12,25.12,23.32,23.54,2565900,0
+AN.US,D,19970515,000000,23.54,23.54,22.3,23.32,3527700,0
+AN.US,D,19970516,000000,22.98,23.2,22.41,22.41,2431900,0
+AN.US,D,19970519,000000,22.64,22.75,20.95,21.06,3553200,0
+AN.US,D,19970520,000000,21.18,22.41,20.5,22.19,5267800,0
+AN.US,D,19970521,000000,22.75,22.87,21.51,21.74,2822200,0
+AN.US,D,19970522,000000,21.74,22.64,21.63,22.08,3968200,0
+AN.US,D,19970523,000000,22.19,22.3,21.74,22.19,2489600,0
+AN.US,D,19970527,000000,22.08,23.2,21.85,22.64,3736500,0
+AN.US,D,19970528,000000,22.64,22.64,21.63,21.85,3648800,0
+AN.US,D,19970529,000000,21.96,22.08,21.4,21.51,3342300,0
+AN.US,D,19970530,000000,21.29,21.74,21.18,21.68,2818600,0
+AN.US,D,19970602,000000,21.51,22.64,21.29,22.3,4657400,0
+AN.US,D,19970603,000000,22.19,22.3,21.06,21.06,3608700,0
+AN.US,D,19970604,000000,21.23,21.4,20.84,21.06,1924000,0
+AN.US,D,19970605,000000,21.18,21.63,21.06,21.51,1563500,0
+AN.US,D,19970606,000000,21.4,21.85,21.4,21.57,1264500,0
+AN.US,D,19970609,000000,21.51,21.74,21.06,21.18,1726900,0
+AN.US,D,19970610,000000,21.06,21.18,18.47,19.71,6927400,0
+AN.US,D,19970611,000000,20.05,20.22,18.92,19.04,3688200,0
+AN.US,D,19970612,000000,19.04,19.15,18.02,18.42,6700300,0
+AN.US,D,19970613,000000,18.59,18.92,18.36,18.53,4364400,0
+AN.US,D,19970616,000000,18.7,18.81,17.91,18.64,4056400,0
+AN.US,D,19970617,000000,18.7,18.81,18.25,18.3,2451400,0
+AN.US,D,19970618,000000,18.3,21.4,18.3,21.34,8343000,0
+AN.US,D,19970619,000000,22.53,23.03,22.19,22.98,11354900,0
+AN.US,D,19970620,000000,24.1,24.67,22.41,22.64,6219700,0
+AN.US,D,19970623,000000,22.98,23.2,21.85,22.08,2219400,0
+AN.US,D,19970624,000000,22.3,22.53,21.85,21.96,1628200,0
+AN.US,D,19970625,000000,21.96,22.3,21.4,21.8,1910200,0
+AN.US,D,19970626,000000,21.74,22.25,21.74,21.91,1295100,0
+AN.US,D,19970627,000000,22.08,22.19,21.96,22.19,1779700,0
+AN.US,D,19970630,000000,22.36,22.53,20.95,22.36,2386700,0
+AN.US,D,19970701,000000,22.36,22.41,21.46,21.74,840200,0
+AN.US,D,19970702,000000,21.74,21.85,21.06,21.18,816400,0
+AN.US,D,19970703,000000,21.06,21.18,20.73,20.84,723900,0
+AN.US,D,19970707,000000,20.73,20.73,20.05,20.11,1746600,0
+AN.US,D,19970708,000000,20.16,20.61,20.05,20.16,2089000,0
+AN.US,D,19970709,000000,20.39,20.84,20.27,20.56,2157200,0
+AN.US,D,19970710,000000,20.39,20.73,19.82,20.73,4932500,0
+AN.US,D,19970711,000000,20.95,21.12,19.99,20.89,1673300,0
+AN.US,D,19970714,000000,20.84,20.89,20.27,20.61,1771500,0
+AN.US,D,19970715,000000,20.39,21.46,20.33,21.06,1978700,0
+AN.US,D,19970716,000000,21.34,21.4,21.06,21.34,970000,0
+AN.US,D,19970717,000000,21.18,21.85,21.18,21.23,1657100,0
+AN.US,D,19970718,000000,21.18,21.18,20.95,21.12,1257800,0
+AN.US,D,19970721,000000,20.89,21.01,20.39,20.5,837300,0
+AN.US,D,19970722,000000,20.73,20.95,20.44,20.84,1465700,0
+AN.US,D,19970723,000000,20.95,21.01,20.67,20.95,1254300,0
+AN.US,D,19970724,000000,21.01,22.75,20.95,22.75,3730200,0
+AN.US,D,19970725,000000,22.75,23.54,22.47,23.2,2128200,0
+AN.US,D,19970728,000000,22.75,23.26,22.47,22.53,1299900,0
+AN.US,D,19970729,000000,22.41,22.64,21.85,22.53,4970100,0
+AN.US,D,19970730,000000,22.87,22.87,22.53,22.53,1959300,0
+AN.US,D,19970731,000000,22.58,22.64,22.13,22.19,1276500,0
+AN.US,D,19970801,000000,22.08,22.19,21.74,22.02,877300,0
+AN.US,D,19970804,000000,21.85,22.75,21.8,22.41,1165900,0
+AN.US,D,19970805,000000,22.41,23.37,22.08,22.41,816700,0
+AN.US,D,19970806,000000,22.36,22.41,21.63,21.8,1773000,0
+AN.US,D,19970807,000000,21.85,21.85,20.67,20.73,1558400,0
+AN.US,D,19970808,000000,20.5,21.29,20.33,21.06,1708600,0
+AN.US,D,19970811,000000,21.29,21.57,20.95,21.12,610000,0
+AN.US,D,19970812,000000,21.12,21.29,21.01,21.12,579700,0
+AN.US,D,19970813,000000,21.12,21.18,20.61,21.06,1190500,0
+AN.US,D,19970814,000000,21.18,21.51,21.01,21.06,518100,0
+AN.US,D,19970815,000000,21.06,21.12,20.39,20.5,941000,0
+AN.US,D,19970818,000000,20.5,20.61,20.22,20.27,872200,0
+AN.US,D,19970819,000000,20.27,20.27,19.71,20.05,2134700,0
+AN.US,D,19970820,000000,19.94,20.84,19.71,20.84,1760300,0
+AN.US,D,19970821,000000,20.95,21.4,20.33,20.5,1745800,0
+AN.US,D,19970822,000000,20.5,20.89,20.39,20.89,1166000,0
+AN.US,D,19970825,000000,21.06,21.57,20.89,21.12,1153400,0
+AN.US,D,19970826,000000,22.53,22.87,22.08,22.7,5885600,0
+AN.US,D,19970827,000000,22.98,23.2,22.53,22.81,2857100,0
+AN.US,D,19970828,000000,22.87,22.87,22.36,22.41,1619900,0
+AN.US,D,19970829,000000,22.3,22.41,21.96,22.13,1044400,0
+AN.US,D,19970902,000000,22.75,22.75,22.47,22.64,1013500,0
+AN.US,D,19970903,000000,22.7,23.32,22.64,23.15,2257200,0
+AN.US,D,19970904,000000,23.09,25.29,23.09,25.29,5197300,0
+AN.US,D,19970905,000000,25.23,25.46,24.27,24.89,3129000,0
+AN.US,D,19970908,000000,24.89,25.23,24.5,25.23,1872300,0
+AN.US,D,19970909,000000,25.12,25.23,24.84,25.23,1518100,0
+AN.US,D,19970910,000000,25.12,25.17,24.89,24.95,1016800,0
+AN.US,D,19970911,000000,24.89,25.23,24.55,25.23,1747900,0
+AN.US,D,19970912,000000,25.12,25.34,24.89,25.06,2449800,0
+AN.US,D,19970915,000000,24.95,25.91,24.89,25.17,2067900,0
+AN.US,D,19970916,000000,25.23,26.08,25.12,26.08,1945000,0
+AN.US,D,19970917,000000,25.91,26.36,25.74,26.02,1418200,0
+AN.US,D,19970918,000000,25.79,26.08,25.62,25.79,1106000,0
+AN.US,D,19970919,000000,25.85,25.85,25.29,25.51,802400,0
+AN.US,D,19970922,000000,25.57,25.62,25.4,25.62,842500,0
+AN.US,D,19970923,000000,25.51,26.02,25.34,25.96,1050000,0
+AN.US,D,19970924,000000,26.08,27.03,26.08,26.58,2538900,0
+AN.US,D,19970925,000000,26.58,27.15,26.13,26.41,1955200,0
+AN.US,D,19970926,000000,27.15,27.43,27.03,27.43,2253000,0
+AN.US,D,19970929,000000,27.71,29.4,27.71,29.12,4751500,0
+AN.US,D,19970930,000000,29.74,29.85,29.12,29.68,3875500,0
+AN.US,D,19971001,000000,29.79,31.37,29.79,30.98,5125400,0
+AN.US,D,19971002,000000,30.75,31.54,29.96,30.41,3429000,0
+AN.US,D,19971003,000000,30.41,30.81,30.13,30.41,1917000,0
+AN.US,D,19971006,000000,30.81,31.31,30.75,31.03,2210100,0
+AN.US,D,19971007,000000,31.03,32.44,30.52,32.33,3527100,0
+AN.US,D,19971008,000000,32.1,32.1,29.29,30.41,3543600,0
+AN.US,D,19971009,000000,29.74,30.07,29.4,29.85,2821500,0
+AN.US,D,19971010,000000,29.29,29.85,29.12,29.74,1137500,0
+AN.US,D,19971013,000000,29.96,30.13,29.51,30.13,897300,0
+AN.US,D,19971014,000000,30.07,30.3,29.51,29.74,1016600,0
+AN.US,D,19971015,000000,29.4,29.62,28.67,28.89,1630800,0
+AN.US,D,19971016,000000,29.4,29.4,27.88,28.67,1533800,0
+AN.US,D,19971017,000000,27.93,28.22,27.48,27.93,2427800,0
+AN.US,D,19971020,000000,28.05,29,27.93,28.95,1887500,0
+AN.US,D,19971021,000000,28.89,29.85,28.84,29.79,1764800,0
+AN.US,D,19971022,000000,29.74,30.98,29.74,30.81,1646100,0
+AN.US,D,19971023,000000,29.74,30.19,29.62,29.74,1161600,0
+AN.US,D,19971024,000000,30.19,30.86,29.62,29.85,1082100,0
+AN.US,D,19971027,000000,29.62,29.68,26.81,27.03,3023700,0
+AN.US,D,19971028,000000,25.23,27.88,24.89,27.82,6207000,0
+AN.US,D,19971029,000000,28.16,29.51,28.05,29.45,3684700,0
+AN.US,D,19971030,000000,28.84,30.3,28.16,28.33,7668900,0
+AN.US,D,19971031,000000,28.38,28.5,26.53,26.58,3944400,0
+AN.US,D,19971103,000000,27.03,27.82,26.92,27.54,1852200,0
+AN.US,D,19971104,000000,27.54,27.6,26.92,27.37,755500,0
+AN.US,D,19971105,000000,27.31,27.71,27.2,27.48,644700,0
+AN.US,D,19971106,000000,27.71,27.71,27.2,27.31,572200,0
+AN.US,D,19971107,000000,26.13,26.92,26.13,26.69,961300,0
+AN.US,D,19971110,000000,26.92,27.26,26.02,26.36,951000,0
+AN.US,D,19971111,000000,26.47,26.92,26.36,26.58,1051500,0
+AN.US,D,19971112,000000,26.53,26.58,25.68,26.08,863900,0
+AN.US,D,19971113,000000,25.91,25.96,23.99,25.01,3174600,0
+AN.US,D,19971114,000000,24.95,25.01,24.1,24.33,2889800,0
+AN.US,D,19971117,000000,25.17,25.17,24.39,24.89,1836400,0
+AN.US,D,19971118,000000,25.23,25.23,24.33,24.33,809800,0
+AN.US,D,19971119,000000,23.43,24.67,23.43,24.16,1248500,0
+AN.US,D,19971120,000000,24.1,24.55,24.1,24.5,831300,0
+AN.US,D,19971121,000000,24.5,24.72,24.22,24.33,717400,0
+AN.US,D,19971124,000000,24.27,24.55,24.22,24.27,809400,0
+AN.US,D,19971125,000000,24.27,24.39,23.2,23.65,1692000,0
+AN.US,D,19971126,000000,23.77,23.94,23.37,23.77,645800,0
+AN.US,D,19971128,000000,23.71,23.82,23.43,23.48,1236700,0
+AN.US,D,19971201,000000,23.54,23.88,23.09,23.26,1384700,0
+AN.US,D,19971202,000000,23.26,23.36,22.58,22.98,1906300,0
+AN.US,D,19971203,000000,22.98,23.09,22.53,22.75,2611200,0
+AN.US,D,19971204,000000,22.81,23.43,22.41,23.37,1723900,0
+AN.US,D,19971205,000000,23.09,23.88,23.03,23.43,732100,0
+AN.US,D,19971208,000000,23.54,24.1,23.54,23.82,946900,0
+AN.US,D,19971209,000000,23.71,23.88,23.26,23.54,1001000,0
+AN.US,D,19971210,000000,23.43,23.54,22.58,22.81,1399500,0
+AN.US,D,19971211,000000,22.53,22.58,21.57,22.36,1848600,0
+AN.US,D,19971212,000000,22.41,22.7,21.96,22.08,858900,0
+AN.US,D,19971215,000000,22.08,22.13,20.44,20.61,3108300,0
+AN.US,D,19971216,000000,20.61,21.06,19.88,20.05,2582000,0
+AN.US,D,19971217,000000,20.05,20.84,19.82,20.16,2353900,0
+AN.US,D,19971218,000000,20.05,20.5,19.82,19.82,1539500,0
+AN.US,D,19971219,000000,19.49,19.6,18.59,19.43,2864200,0
+AN.US,D,19971222,000000,19.37,19.49,17.12,18.25,3904900,0
+AN.US,D,19971223,000000,18.25,18.87,17.68,18.64,2478700,0
+AN.US,D,19971224,000000,18.75,18.81,18.02,18.13,850200,0
+AN.US,D,19971226,000000,17.97,18.02,17.68,17.91,767100,0
+AN.US,D,19971229,000000,17.63,18.3,17.63,18.13,2412100,0
+AN.US,D,19971230,000000,18.02,19.04,17.91,18.87,4676300,0
+AN.US,D,19971231,000000,18.81,21.18,18.59,21.01,4353200,0
+AN.US,D,19980102,000000,21.18,21.85,21.06,21.34,1748100,0
+AN.US,D,19980105,000000,21.63,21.85,20.05,20.33,2457300,0
+AN.US,D,19980106,000000,20.22,20.27,19.37,19.6,1075200,0
+AN.US,D,19980107,000000,19.37,19.49,18.7,19.49,2298400,0
+AN.US,D,19980108,000000,19.04,19.2,18.7,18.92,2116500,0
+AN.US,D,19980109,000000,18.92,18.98,17.97,18.02,3850300,0
+AN.US,D,19980112,000000,17.35,18.92,17.35,18.87,2103700,0
+AN.US,D,19980113,000000,18.92,20.27,18.81,19.99,1648000,0
+AN.US,D,19980114,000000,20.67,20.95,19.54,19.54,1516100,0
+AN.US,D,19980115,000000,19.71,19.82,18.87,19.04,1020100,0
+AN.US,D,19980116,000000,19.04,19.66,18.98,19.37,1036200,0
+AN.US,D,19980120,000000,19.6,20.05,19.09,19.26,1418900,0
+AN.US,D,19980121,000000,19.15,19.15,18.75,18.87,1187700,0
+AN.US,D,19980122,000000,18.47,18.81,18.13,18.13,1791200,0
+AN.US,D,19980123,000000,18.13,18.19,17.57,17.8,2985500,0
+AN.US,D,19980126,000000,17.74,17.8,17.29,17.63,1559300,0
+AN.US,D,19980127,000000,17.63,19.04,17.46,18.64,2944200,0
+AN.US,D,19980128,000000,18.92,19.09,18.47,18.81,1464200,0
+AN.US,D,19980129,000000,18.81,19.26,18.75,18.92,2507900,0
+AN.US,D,19980130,000000,19.26,19.71,18.75,19.04,1568000,0
+AN.US,D,19980202,000000,19.26,19.82,19.15,19.37,1333200,0
+AN.US,D,19980203,000000,19.37,20.22,19.15,19.32,1667800,0
+AN.US,D,19980204,000000,19.2,20.27,19.2,20.22,1700600,0
+AN.US,D,19980205,000000,20.73,21.23,20.56,20.73,2449100,0
+AN.US,D,19980206,000000,20.73,22.19,20.73,22.19,4099600,0
+AN.US,D,19980209,000000,22.02,22.02,21.29,21.4,1386300,0
+AN.US,D,19980210,000000,21.4,21.74,21.23,21.4,906300,0
+AN.US,D,19980211,000000,21.46,21.63,21.06,21.4,653200,0
+AN.US,D,19980212,000000,21.18,21.29,20.95,21.06,713700,0
+AN.US,D,19980213,000000,21.29,21.4,21.06,21.23,495100,0
+AN.US,D,19980217,000000,21.29,21.46,20.78,20.78,680500,0
+AN.US,D,19980218,000000,20.78,21.18,20.61,21.06,786500,0
+AN.US,D,19980219,000000,21.18,21.23,20.73,21.01,735200,0
+AN.US,D,19980220,000000,20.95,21.12,20.89,21.06,572300,0
+AN.US,D,19980223,000000,21.18,21.96,21.18,21.74,1528300,0
+AN.US,D,19980224,000000,21.96,22.02,21.01,21.18,1248100,0
+AN.US,D,19980225,000000,21.23,21.96,21.18,21.29,600800,0
+AN.US,D,19980226,000000,21.18,21.57,20.89,21.29,599300,0
+AN.US,D,19980227,000000,21.06,21.51,21.01,21.29,960800,0
+AN.US,D,19980302,000000,21.63,21.74,21.29,21.57,997200,0
+AN.US,D,19980303,000000,21.63,22.3,21.63,22.02,2016800,0
+AN.US,D,19980304,000000,21.96,22.75,21.91,22.75,3030500,0
+AN.US,D,19980305,000000,22.08,22.98,21.96,22.64,1415400,0
+AN.US,D,19980306,000000,23.09,23.54,22.7,23.2,2259100,0
+AN.US,D,19980309,000000,23.03,23.2,22.53,22.75,874700,0
+AN.US,D,19980310,000000,22.75,23.03,22.58,22.87,635000,0
+AN.US,D,19980311,000000,22.98,24.05,22.92,23.88,3472600,0
+AN.US,D,19980312,000000,23.71,24.44,23.54,24.33,2196600,0
+AN.US,D,19980313,000000,24.33,24.55,23.99,24.33,2851300,0
+AN.US,D,19980316,000000,24.39,25.17,24.39,24.84,1900300,0
+AN.US,D,19980317,000000,24.84,26.13,24.84,25.68,3441100,0
+AN.US,D,19980318,000000,25.57,25.57,24.33,24.89,2102400,0
+AN.US,D,19980319,000000,24.89,25.34,24.84,25.29,1871100,0
+AN.US,D,19980320,000000,25.23,25.46,24.72,24.89,915800,0
+AN.US,D,19980323,000000,24.33,25.12,23.94,24.84,1802700,0
+AN.US,D,19980324,000000,24.67,25.12,24.55,25.06,704000,0
+AN.US,D,19980325,000000,24.89,25.23,24.39,24.78,1144100,0
+AN.US,D,19980326,000000,24.5,24.5,24.16,24.22,865200,0
+AN.US,D,19980327,000000,24.44,24.72,23.54,23.71,1616000,0
+AN.US,D,19980330,000000,23.2,23.43,22.87,23.09,2099700,0
+AN.US,D,19980331,000000,22.87,23.37,22.75,23.26,1529000,0
+AN.US,D,19980401,000000,23.88,24.95,23.88,24.33,3133500,0
+AN.US,D,19980402,000000,24.27,24.55,23.94,24.55,1997900,0
+AN.US,D,19980403,000000,24.55,25.12,24.5,24.84,1539200,0
+AN.US,D,19980406,000000,24.67,24.72,24.44,24.44,1153300,0
+AN.US,D,19980407,000000,24.78,25.23,24.44,25.12,2786500,0
+AN.US,D,19980408,000000,25.17,25.62,25.12,25.4,1954400,0
+AN.US,D,19980409,000000,25.68,26.02,25.46,25.62,1664800,0
+AN.US,D,19980413,000000,25.74,25.79,25.12,25.79,947200,0
+AN.US,D,19980414,000000,25.79,26.08,25.57,25.79,1127700,0
+AN.US,D,19980415,000000,25.85,25.85,25.12,25.74,1056300,0
+AN.US,D,19980416,000000,25.62,25.68,25.34,25.46,765300,0
+AN.US,D,19980417,000000,25.46,25.57,25.17,25.23,710500,0
+AN.US,D,19980420,000000,25.12,25.91,24.55,25.91,1316200,0
+AN.US,D,19980421,000000,26.13,26.81,25.23,25.62,3488800,0
+AN.US,D,19980422,000000,26.13,26.81,25.85,26.36,4392700,0
+AN.US,D,19980423,000000,26.47,27.03,25.91,26.02,3218800,0
+AN.US,D,19980424,000000,26.02,26.08,25.06,25.23,1604000,0
+AN.US,D,19980427,000000,24.33,24.61,23.65,24.05,2978600,0
+AN.US,D,19980428,000000,24.33,25.12,24.33,25.12,2258200,0
+AN.US,D,19980429,000000,25.23,25.29,24.61,25.17,704800,0
+AN.US,D,19980430,000000,25.29,25.29,24.95,25.06,876000,0
+AN.US,D,19980501,000000,25.01,25.12,24.16,24.72,1451900,0
+AN.US,D,19980504,000000,24.67,24.72,24.22,24.55,1320300,0
+AN.US,D,19980505,000000,24.44,24.44,23.82,23.88,1768000,0
+AN.US,D,19980506,000000,23.88,23.94,22.92,23.43,2247200,0
+AN.US,D,19980507,000000,23.2,23.54,23.03,23.2,1097800,0
+AN.US,D,19980508,000000,23.15,24.05,23.15,23.71,1134700,0
+AN.US,D,19980511,000000,23.94,24.27,23.88,23.94,905500,0
+AN.US,D,19980512,000000,23.88,24.1,23.88,23.99,643200,0
+AN.US,D,19980513,000000,24.78,25.34,24.39,24.44,3323400,0
+AN.US,D,19980514,000000,24.67,24.67,23.99,24.27,1987800,0
+AN.US,D,19980515,000000,24.16,24.22,23.71,23.94,1001100,0
+AN.US,D,19980518,000000,23.94,24.27,23.65,23.71,869200,0
+AN.US,D,19980519,000000,23.77,24.16,23.54,23.65,1063000,0
+AN.US,D,19980520,000000,23.88,23.99,22.98,23.2,1358400,0
+AN.US,D,19980521,000000,23.26,23.71,22.98,23.32,1231000,0
+AN.US,D,19980522,000000,23.32,23.37,23.2,23.26,1059300,0
+AN.US,D,19980526,000000,23.43,23.6,23.09,23.15,868700,0
+AN.US,D,19980527,000000,22.64,22.75,22.13,22.64,1470300,0
+AN.US,D,19980528,000000,22.64,22.75,21.85,22.08,1515400,0
+AN.US,D,19980529,000000,22.13,22.75,22.08,22.3,1426400,0
+AN.US,D,19980601,000000,22.19,22.41,20.78,21.12,1397500,0
+AN.US,D,19980602,000000,21.01,22.3,20.67,22.3,1121600,0
+AN.US,D,19980603,000000,22.08,22.08,21.51,21.68,1110800,0
+AN.US,D,19980604,000000,21.63,22.19,21.46,21.91,382800,0
+AN.US,D,19980605,000000,21.85,22.13,21.51,21.91,640000,0
+AN.US,D,19980608,000000,21.91,22.98,21.91,22.87,1653200,0
+AN.US,D,19980609,000000,22.87,22.98,22.36,22.53,649900,0
+AN.US,D,19980610,000000,22.75,23.03,22.64,22.81,786000,0
+AN.US,D,19980611,000000,23.03,23.09,22.36,22.7,830500,0
+AN.US,D,19980612,000000,22.58,22.7,21.96,22.41,1513600,0
+AN.US,D,19980615,000000,22.19,22.53,21.96,22.02,535500,0
+AN.US,D,19980616,000000,22.08,22.19,21.63,21.85,494400,0
+AN.US,D,19980617,000000,21.91,22.25,21.8,21.8,410700,0
+AN.US,D,19980618,000000,22.58,22.58,21.57,21.91,837300,0
+AN.US,D,19980619,000000,22.02,22.02,21.23,21.51,512900,0
+AN.US,D,19980622,000000,21.46,22.02,21.29,21.8,502100,0
+AN.US,D,19980623,000000,21.8,21.85,21.18,21.34,1246700,0
+AN.US,D,19980624,000000,21.29,21.57,21.23,21.4,1250900,0
+AN.US,D,19980625,000000,21.4,21.63,21.29,21.34,577200,0
+AN.US,D,19980626,000000,21.34,21.46,21.29,21.4,996600,0
+AN.US,D,19980629,000000,21.4,22.7,21.29,22.64,1376900,0
+AN.US,D,19980630,000000,22.53,22.7,22.25,22.58,1797200,0
+AN.US,D,19980701,000000,22.53,22.92,22.08,22.08,1866200,0
+AN.US,D,19980702,000000,22.02,22.02,21.29,21.4,1011800,0
+AN.US,D,19980706,000000,21.57,21.57,21.18,21.51,569300,0
+AN.US,D,19980707,000000,21.63,22.3,21.23,21.68,899400,0
+AN.US,D,19980708,000000,21.63,21.74,21.46,21.57,640600,0
+AN.US,D,19980709,000000,21.63,21.96,21.4,21.8,655500,0
+AN.US,D,19980710,000000,21.74,22.19,21.74,22.13,1303300,0
+AN.US,D,19980713,000000,22.75,24.1,22.53,23.6,3170700,0
+AN.US,D,19980714,000000,23.6,23.94,23.26,23.77,1381700,0
+AN.US,D,19980715,000000,23.54,24.33,22.81,23.99,1434900,0
+AN.US,D,19980716,000000,23.88,24.05,23.6,23.71,688700,0
+AN.US,D,19980717,000000,23.65,23.77,23.48,23.54,1046900,0
+AN.US,D,19980720,000000,23.77,23.77,23.32,23.37,890300,0
+AN.US,D,19980721,000000,23.43,23.71,23.43,23.43,638300,0
+AN.US,D,19980722,000000,23.43,23.77,23.43,23.48,578600,0
+AN.US,D,19980723,000000,23.54,23.54,23.2,23.32,954800,0
+AN.US,D,19980724,000000,23.48,23.6,21.96,22.08,1659200,0
+AN.US,D,19980727,000000,21.85,21.96,21.68,21.68,884300,0
+AN.US,D,19980728,000000,21.68,21.85,21.34,21.57,1318400,0
+AN.US,D,19980729,000000,21.63,21.68,21.46,21.51,948100,0
+AN.US,D,19980730,000000,21.85,21.96,20.05,20.16,3178500,0
+AN.US,D,19980731,000000,20.11,20.16,18.7,18.7,2387200,0
+AN.US,D,19980803,000000,18.92,19.04,17.97,18.36,2220600,0
+AN.US,D,19980804,000000,18.59,18.7,16.39,16.39,3152400,0
+AN.US,D,19980805,000000,17.23,17.29,15.21,16.9,3156400,0
+AN.US,D,19980806,000000,16.78,17.01,16.11,16.67,1462100,0
+AN.US,D,19980807,000000,17.12,18.42,17.06,17.91,1458500,0
+AN.US,D,19980810,000000,17.85,18.13,17.23,17.85,779000,0
+AN.US,D,19980811,000000,17.52,17.52,16.73,16.84,1027500,0
+AN.US,D,19980812,000000,16.84,17.23,15.77,16.5,2002000,0
+AN.US,D,19980813,000000,16.39,16.44,15.77,15.83,930100,0
+AN.US,D,19980814,000000,15.94,16.33,15.88,15.99,980800,0
+AN.US,D,19980817,000000,15.99,16.28,15.6,15.77,807900,0
+AN.US,D,19980818,000000,15.77,16.05,14.98,16.05,4690900,0
+AN.US,D,19980819,000000,16.28,16.9,16.28,16.78,1515100,0
+AN.US,D,19980820,000000,16.67,16.73,16.33,16.39,523300,0
+AN.US,D,19980821,000000,16.28,16.28,15.38,15.71,1056700,0
+AN.US,D,19980824,000000,15.77,16.33,15.77,16.33,1405800,0
+AN.US,D,19980825,000000,16.44,17.23,16.33,16.84,2186500,0
+AN.US,D,19980826,000000,16.78,17.23,16.39,16.95,869500,0
+AN.US,D,19980827,000000,16.67,17.01,15.6,16.61,1273300,0
+AN.US,D,19980828,000000,16.67,17.18,16.22,16.44,1399500,0
+AN.US,D,19980831,000000,16.5,16.67,15.77,15.94,1728500,0
+AN.US,D,19980901,000000,15.83,15.99,14.87,15.49,1489300,0
+AN.US,D,19980902,000000,15.66,15.83,15.15,15.15,731500,0
+AN.US,D,19980903,000000,14.92,14.92,13.74,14.3,2470300,0
+AN.US,D,19980904,000000,14.36,14.64,14.19,14.36,692800,0
+AN.US,D,19980908,000000,15.66,15.77,14.98,15.26,946400,0
+AN.US,D,19980909,000000,15.21,15.26,14.36,14.59,688400,0
+AN.US,D,19980910,000000,14.36,14.36,13.52,13.91,1528600,0
+AN.US,D,19980911,000000,13.74,14.08,13.69,13.8,696200,0
+AN.US,D,19980914,000000,13.97,14.25,13.91,14.02,1215200,0
+AN.US,D,19980915,000000,13.91,14.08,13.63,14.08,709600,0
+AN.US,D,19980916,000000,14.08,14.76,13.97,14.47,972400,0
+AN.US,D,19980917,000000,13.85,14.19,13.52,13.74,740600,0
+AN.US,D,19980918,000000,13.52,13.91,13.29,13.52,1621000,0
+AN.US,D,19980921,000000,13.07,13.23,12.39,12.95,1240500,0
+AN.US,D,19980922,000000,13.18,13.29,12.39,12.78,2366100,0
+AN.US,D,19980923,000000,12.95,14.42,12.84,14.14,2383600,0
+AN.US,D,19980924,000000,14.42,15.26,13.74,13.91,1781100,0
+AN.US,D,19980925,000000,13.69,13.91,13.4,13.8,1166300,0
+AN.US,D,19980928,000000,14.02,14.42,13.07,13.29,1793500,0
+AN.US,D,19980929,000000,13.4,13.74,13.23,13.29,1066700,0
+AN.US,D,19980930,000000,13.29,13.57,13.12,13.12,1033500,0
+AN.US,D,19981001,000000,13.07,13.52,12.73,13.52,851600,0
+AN.US,D,19981002,000000,13.52,14.02,13.07,13.63,940900,0
+AN.US,D,19981005,000000,13.52,13.52,11.83,12.67,2230000,0
+AN.US,D,19981006,000000,12.67,12.95,11.94,12.22,1421000,0
+AN.US,D,19981007,000000,12.16,12.16,10.64,10.76,1340800,0
+AN.US,D,19981008,000000,10.02,10.14,9.01,10.14,3969700,0
+AN.US,D,19981009,000000,10.25,11.6,10.25,11.6,1888100,0
+AN.US,D,19981012,000000,11.94,12,11.09,11.6,2233300,0
+AN.US,D,19981013,000000,11.43,11.49,10.87,10.98,1461700,0
+AN.US,D,19981014,000000,11.15,11.32,10.93,11.21,1548800,0
+AN.US,D,19981015,000000,11.15,11.15,10.48,11.04,1693300,0
+AN.US,D,19981016,000000,11.26,11.71,11.15,11.49,1944200,0
+AN.US,D,19981019,000000,11.49,11.88,11.15,11.6,2061500,0
+AN.US,D,19981020,000000,11.66,12.73,11.66,12.33,2376800,0
+AN.US,D,19981021,000000,12.5,12.67,12.16,12.62,1487500,0
+AN.US,D,19981022,000000,12.39,13.23,12.33,12.84,1233800,0
+AN.US,D,19981023,000000,13.07,13.52,12.95,13.46,2204100,0
+AN.US,D,19981026,000000,13.63,14.25,13.63,14.08,1285300,0
+AN.US,D,19981027,000000,14.14,14.76,14.14,14.53,1766900,0
+AN.US,D,19981028,000000,14.42,14.7,13.63,13.63,2698600,0
+AN.US,D,19981029,000000,14.08,15.21,14.08,15.04,3600800,0
+AN.US,D,19981030,000000,15.21,15.26,14.08,14.59,1712300,0
+AN.US,D,19981102,000000,15.04,15.04,14.42,14.76,1309300,0
+AN.US,D,19981103,000000,14.81,15.38,14.76,15.32,1407900,0
+AN.US,D,19981104,000000,15.43,15.88,15.43,15.77,1084100,0
+AN.US,D,19981105,000000,15.54,16.11,15.43,15.99,821700,0
+AN.US,D,19981106,000000,16.16,16.56,15.99,16.22,1240800,0
+AN.US,D,19981109,000000,16.22,16.33,16.11,16.11,1148000,0
+AN.US,D,19981110,000000,15.94,15.94,15.49,15.71,629000,0
+AN.US,D,19981111,000000,15.66,15.83,15.32,15.71,831700,0
+AN.US,D,19981112,000000,15.71,15.88,15.38,15.88,373100,0
+AN.US,D,19981113,000000,15.77,15.83,15.6,15.77,392400,0
+AN.US,D,19981116,000000,15.77,16.11,15.77,15.99,1119800,0
+AN.US,D,19981117,000000,15.88,15.94,15.6,15.88,1485500,0
+AN.US,D,19981118,000000,15.88,16.22,15.83,16.22,1743900,0
+AN.US,D,19981119,000000,16.22,16.33,15.94,16.16,1231000,0
+AN.US,D,19981120,000000,16.16,16.33,15.71,15.77,1574900,0
+AN.US,D,19981123,000000,15.83,16.28,15.83,16.16,1332100,0
+AN.US,D,19981124,000000,16.16,16.56,15.88,16.11,1796200,0
+AN.US,D,19981125,000000,16.11,16.16,15.77,15.83,1414700,0
+AN.US,D,19981127,000000,15.94,15.99,15.77,15.83,322000,0
+AN.US,D,19981130,000000,15.77,15.77,15.32,15.32,1596100,0
+AN.US,D,19981201,000000,15.32,15.54,15.04,15.21,1451400,0
+AN.US,D,19981202,000000,15.15,15.21,14.3,14.36,1546600,0
+AN.US,D,19981203,000000,14.53,14.59,14.25,14.53,1308200,0
+AN.US,D,19981204,000000,14.87,14.87,14.53,14.64,676600,0
+AN.US,D,19981207,000000,14.81,14.98,14.42,14.59,1034400,0
+AN.US,D,19981208,000000,14.59,14.59,14.3,14.42,784000,0
+AN.US,D,19981209,000000,14.42,14.42,13.46,13.52,1844500,0
+AN.US,D,19981210,000000,13.63,13.69,13.4,13.57,1539100,0
+AN.US,D,19981211,000000,13.52,13.57,13.07,13.23,1134200,0
+AN.US,D,19981214,000000,12.73,12.78,11.38,12.05,4966400,0
+AN.US,D,19981215,000000,12.11,12.73,12.05,12.56,2792700,0
+AN.US,D,19981216,000000,12.56,12.73,12.39,12.62,1257800,0
+AN.US,D,19981217,000000,12.62,12.73,12.45,12.56,1587100,0
+AN.US,D,19981218,000000,12.56,12.95,12.45,12.73,1018400,0
+AN.US,D,19981221,000000,12.67,12.78,12.05,12.05,1233500,0
+AN.US,D,19981222,000000,12.16,13.07,12.05,12.39,1195700,0
+AN.US,D,19981223,000000,12.39,12.73,12.39,12.62,770200,0
+AN.US,D,19981224,000000,12.62,12.67,12.5,12.62,310400,0
+AN.US,D,19981228,000000,12.62,12.84,12.5,12.56,964500,0
+AN.US,D,19981229,000000,12.56,12.73,12.28,12.62,1271300,0
+AN.US,D,19981230,000000,12.5,12.5,12.11,12.33,2880600,0
+AN.US,D,19981231,000000,12.33,13.63,12.28,13.4,1607700,0
+AN.US,D,19990104,000000,13.63,13.91,13.4,13.85,1218900,0
+AN.US,D,19990105,000000,13.91,14.36,13.85,14.36,874800,0
+AN.US,D,19990106,000000,14.64,15.26,14.64,14.76,1196400,0
+AN.US,D,19990107,000000,14.3,14.53,13.91,14.36,911300,0
+AN.US,D,19990108,000000,14.53,14.92,14.53,14.81,935700,0
+AN.US,D,19990111,000000,14.87,14.98,14.59,14.64,705400,0
+AN.US,D,19990112,000000,14.42,14.98,14.42,14.92,834300,0
+AN.US,D,19990113,000000,14.3,14.64,13.8,14.64,1160500,0
+AN.US,D,19990114,000000,14.76,14.87,14.19,14.42,493800,0
+AN.US,D,19990115,000000,14.42,14.59,14.3,14.42,622700,0
+AN.US,D,19990119,000000,14.42,14.64,14.14,14.19,656700,0
+AN.US,D,19990120,000000,14.36,14.36,13.97,14.08,635700,0
+AN.US,D,19990121,000000,13.97,14.02,13.52,13.57,735800,0
+AN.US,D,19990122,000000,13.52,13.52,13.29,13.52,546500,0
+AN.US,D,19990125,000000,13.52,13.74,13.35,13.46,434100,0
+AN.US,D,19990126,000000,13.46,13.63,13.35,13.63,2641600,0
+AN.US,D,19990127,000000,13.63,13.91,13.52,13.74,566800,0
+AN.US,D,19990128,000000,13.74,14.64,13.69,14.42,958300,0
+AN.US,D,19990129,000000,14.53,14.81,13.52,13.63,1036800,0
+AN.US,D,19990201,000000,13.85,14.25,13.69,14.25,798400,0
+AN.US,D,19990202,000000,14.14,14.7,14.08,14.7,1007500,0
+AN.US,D,19990203,000000,14.19,14.42,14.02,14.42,1394300,0
+AN.US,D,19990204,000000,14.42,14.42,14.25,14.42,720600,0
+AN.US,D,19990205,000000,14.36,14.42,14.08,14.14,789800,0
+AN.US,D,19990208,000000,14.08,14.08,13.69,13.91,423000,0
+AN.US,D,19990209,000000,13.85,13.91,13.4,13.46,385400,0
+AN.US,D,19990210,000000,13.01,13.07,12.39,12.5,1099300,0
+AN.US,D,19990211,000000,12.67,12.84,12.5,12.67,675700,0
+AN.US,D,19990212,000000,12.5,12.62,12.05,12.39,1441200,0
+AN.US,D,19990216,000000,12.39,12.45,11.77,11.77,851600,0
+AN.US,D,19990217,000000,11.71,11.77,11.6,11.6,1307100,0
+AN.US,D,19990218,000000,11.66,11.71,11.6,11.6,664100,0
+AN.US,D,19990219,000000,11.71,11.71,11.38,11.49,1253100,0
+AN.US,D,19990222,000000,11.26,11.38,11.04,11.26,1030100,0
+AN.US,D,19990223,000000,11.26,11.32,11.04,11.15,1183300,0
+AN.US,D,19990224,000000,11.15,11.88,11.09,11.49,1373000,0
+AN.US,D,19990225,000000,11.6,11.66,11.32,11.49,679200,0
+AN.US,D,19990226,000000,11.6,11.66,11.04,11.04,873900,0
+AN.US,D,19990301,000000,11.38,11.38,10.93,11.04,776600,0
+AN.US,D,19990302,000000,11.04,11.38,10.98,11.38,541200,0
+AN.US,D,19990303,000000,11.6,12.62,11.6,12.56,1680800,0
+AN.US,D,19990304,000000,12.62,13.85,12.45,13.23,1681200,0
+AN.US,D,19990305,000000,13.29,13.69,13.23,13.46,1252300,0
+AN.US,D,19990308,000000,13.35,13.35,12.95,13.07,1716400,0
+AN.US,D,19990309,000000,12.73,12.78,12.39,12.56,1208600,0
+AN.US,D,19990310,000000,12.62,12.78,12.16,12.28,891100,0
+AN.US,D,19990311,000000,12.5,12.5,11.88,12.11,2018000,0
+AN.US,D,19990312,000000,12.11,12.11,11.77,11.94,794200,0
+AN.US,D,19990315,000000,11.77,12.28,11.77,11.94,964600,0
+AN.US,D,19990316,000000,11.94,12.05,11.71,11.88,1144500,0
+AN.US,D,19990317,000000,11.88,12,11.6,11.66,1333100,0
+AN.US,D,19990318,000000,11.66,11.94,11.66,11.88,608800,0
+AN.US,D,19990319,000000,12,12,11.55,11.6,599600,0
+AN.US,D,19990322,000000,11.71,11.88,11.55,11.66,650300,0
+AN.US,D,19990323,000000,11.66,11.71,11.49,11.6,1052500,0
+AN.US,D,19990324,000000,11.6,11.77,11.55,11.66,548600,0
+AN.US,D,19990325,000000,11.77,11.94,11.55,11.71,1013300,0
+AN.US,D,19990326,000000,11.71,11.94,11.43,11.49,1065500,0
+AN.US,D,19990329,000000,11.66,11.66,11.32,11.38,1032300,0
+AN.US,D,19990330,000000,11.38,11.49,11.09,11.21,1456200,0
+AN.US,D,19990331,000000,11.21,11.38,11.15,11.15,1200200,0
+AN.US,D,19990401,000000,11.21,11.83,11.21,11.66,1927500,0
+AN.US,D,19990405,000000,11.77,11.77,11.38,11.49,1724800,0
+AN.US,D,19990406,000000,11.43,11.55,11.21,11.43,490600,0
+AN.US,D,19990407,000000,11.43,11.6,11.21,11.26,491000,0
+AN.US,D,19990408,000000,11.32,11.32,10.7,10.81,802600,0
+AN.US,D,19990409,000000,10.93,10.98,10.7,10.7,882800,0
+AN.US,D,19990412,000000,10.87,11.09,10.7,10.76,925100,0
+AN.US,D,19990413,000000,10.7,10.81,10.48,10.7,814000,0
+AN.US,D,19990414,000000,10.7,10.93,10.59,10.87,1417300,0
+AN.US,D,19990415,000000,10.87,11.66,10.87,11.32,1358900,0
+AN.US,D,19990416,000000,11.43,11.83,11.43,11.71,1407900,0
+AN.US,D,19990419,000000,12.28,12.39,11.88,11.94,2395300,0
+AN.US,D,19990420,000000,11.94,12.11,11.6,11.71,999300,0
+AN.US,D,19990421,000000,11.71,11.88,11.43,11.71,1034700,0
+AN.US,D,19990422,000000,11.6,12,11.49,11.94,1039300,0
+AN.US,D,19990423,000000,11.94,12.22,11.77,12.05,714600,0
+AN.US,D,19990426,000000,12.28,12.39,12.11,12.22,980600,0
+AN.US,D,19990427,000000,12.39,12.67,12.33,12.62,1538700,0
+AN.US,D,19990428,000000,12.73,13.23,12.67,12.78,963300,0
+AN.US,D,19990429,000000,12.95,13.23,12.84,12.9,1250800,0
+AN.US,D,19990430,000000,12.9,13.07,12.78,12.9,1912600,0
+AN.US,D,19990503,000000,12.9,13.01,12.73,12.84,893900,0
+AN.US,D,19990504,000000,12.84,13.07,12.39,12.62,1170000,0
+AN.US,D,19990505,000000,12.73,12.73,12.11,12.39,1972200,0
+AN.US,D,19990506,000000,12.33,12.39,12.11,12.28,1504500,0
+AN.US,D,19990507,000000,12.28,12.5,12.05,12.39,1279700,0
+AN.US,D,19990510,000000,12.45,12.78,12.39,12.5,1430000,0
+AN.US,D,19990511,000000,12.62,12.73,12.62,12.67,1251800,0
+AN.US,D,19990512,000000,12.62,12.73,12.62,12.62,523800,0
+AN.US,D,19990513,000000,12.73,13.63,12.73,13.57,2056000,0
+AN.US,D,19990514,000000,13.23,13.63,13.01,13.46,1689400,0
+AN.US,D,19990517,000000,13.69,14.36,13.63,13.63,1649100,0
+AN.US,D,19990518,000000,13.74,14.25,13.74,14.25,1667000,0
+AN.US,D,19990519,000000,14.3,14.98,14.19,14.87,1907600,0
+AN.US,D,19990520,000000,14.92,15.32,14.64,14.87,1077300,0
+AN.US,D,19990521,000000,14.87,14.98,14.53,14.59,939900,0
+AN.US,D,19990524,000000,14.64,14.7,13.97,14.42,1332000,0
+AN.US,D,19990525,000000,14.19,14.36,13.91,14.08,1526000,0
+AN.US,D,19990526,000000,14.25,14.36,13.57,13.91,942000,0
+AN.US,D,19990527,000000,13.97,14.36,13.52,14.36,947400,0
+AN.US,D,19990528,000000,14.36,14.87,14.3,14.76,668300,0
+AN.US,D,19990601,000000,14.64,14.81,14.36,14.76,757800,0
+AN.US,D,19990602,000000,14.87,15.04,14.53,14.98,1216600,0
+AN.US,D,19990603,000000,15.09,15.32,14.92,15.32,1398600,0
+AN.US,D,19990604,000000,15.32,15.99,15.21,15.26,1397000,0
+AN.US,D,19990607,000000,15.38,15.66,15.32,15.43,458700,0
+AN.US,D,19990608,000000,15.43,15.49,15.09,15.26,993800,0
+AN.US,D,19990609,000000,15.15,15.38,15.09,15.32,1089700,0
+AN.US,D,19990610,000000,15.32,15.49,15.26,15.32,584400,0
+AN.US,D,19990611,000000,15.26,15.32,15.21,15.21,559200,0
+AN.US,D,19990614,000000,15.21,15.26,15.09,15.21,573800,0
+AN.US,D,19990615,000000,15.04,15.32,14.98,15.15,923900,0
+AN.US,D,19990616,000000,15.26,15.38,15.09,15.15,1138500,0
+AN.US,D,19990617,000000,15.09,15.21,14.92,15.04,1498400,0
+AN.US,D,19990618,000000,15.15,15.43,15.09,15.26,860400,0
+AN.US,D,19990621,000000,15.15,15.38,15.15,15.26,392200,0
+AN.US,D,19990622,000000,15.32,15.49,15.15,15.21,960600,0
+AN.US,D,19990623,000000,15.32,15.43,15.21,15.21,1033900,0
+AN.US,D,19990624,000000,15.32,15.66,15.26,15.38,1099900,0
+AN.US,D,19990625,000000,15.71,15.94,15.49,15.54,1224300,0
+AN.US,D,19990628,000000,15.43,15.77,15.43,15.77,665300,0
+AN.US,D,19990629,000000,15.99,16.56,15.99,16.56,1030500,0
+AN.US,D,19990630,000000,16.16,16.5,15.94,16.05,1577300,0
+AN.US,D,19990701,000000,16.05,16.11,15.38,15.43,1094300,0
+AN.US,D,19990702,000000,15.38,15.43,14.64,15.04,1132700,0
+AN.US,D,19990706,000000,15.04,15.09,14.76,14.98,812600,0
+AN.US,D,19990707,000000,14.87,14.87,14.42,14.47,807800,0
+AN.US,D,19990708,000000,14.53,14.53,13.85,13.97,1188100,0
+AN.US,D,19990709,000000,13.74,14.19,13.74,14.14,1016700,0
+AN.US,D,19990712,000000,14.14,14.14,13.69,13.74,1091700,0
+AN.US,D,19990713,000000,13.69,14.14,13.57,14.14,865400,0
+AN.US,D,19990714,000000,14.14,14.64,14.14,14.47,1045800,0
+AN.US,D,19990715,000000,14.53,14.53,14.42,14.47,402300,0
+AN.US,D,19990716,000000,14.47,14.76,14.25,14.76,571100,0
+AN.US,D,19990719,000000,14.76,14.92,14.64,14.7,334900,0
+AN.US,D,19990720,000000,14.59,14.59,14.19,14.3,648600,0
+AN.US,D,19990721,000000,14.42,14.7,14.3,14.36,638700,0
+AN.US,D,19990722,000000,14.14,14.3,13.97,13.97,445400,0
+AN.US,D,19990723,000000,14.02,14.02,13.85,13.91,373200,0
+AN.US,D,19990726,000000,13.97,14.19,13.74,13.97,517000,0
+AN.US,D,19990727,000000,13.97,14.3,13.85,14.3,1002400,0
+AN.US,D,19990728,000000,14.3,14.42,13.18,13.23,3085700,0
+AN.US,D,19990729,000000,13.35,14.02,13.29,14.02,2671100,0
+AN.US,D,19990730,000000,13.91,14.08,13.12,13.46,1539400,0
+AN.US,D,19990802,000000,13.4,13.74,12.28,13.74,2818800,0
+AN.US,D,19990803,000000,13.97,13.97,13.29,13.52,3803200,0
+AN.US,D,19990804,000000,13.52,13.69,13.46,13.52,2766600,0
+AN.US,D,19990805,000000,13.52,13.52,13.4,13.52,4738600,0
+AN.US,D,19990806,000000,13.46,13.52,13.46,13.46,1090600,0
+AN.US,D,19990809,000000,13.4,13.52,13.29,13.4,2172500,0
+AN.US,D,19990810,000000,13.4,13.52,13.4,13.46,4084400,0
+AN.US,D,19990811,000000,13.46,13.52,13.4,13.46,943000,0
+AN.US,D,19990812,000000,13.46,13.52,13.4,13.4,2307000,0
+AN.US,D,19990813,000000,13.46,14.08,13.46,13.63,740400,0
+AN.US,D,19990816,000000,13.57,13.91,13.4,13.52,811100,0
+AN.US,D,19990817,000000,13.52,13.63,13.4,13.52,1097600,0
+AN.US,D,19990818,000000,13.52,13.63,13.46,13.63,2038700,0
+AN.US,D,19990819,000000,13.63,13.63,13.4,13.4,4725900,0
+AN.US,D,19990820,000000,13.52,13.57,13.4,13.52,2228400,0
+AN.US,D,19990823,000000,13.52,13.52,13.4,13.46,777900,0
+AN.US,D,19990824,000000,13.46,13.52,13.35,13.52,1182800,0
+AN.US,D,19990825,000000,13.35,13.46,13.07,13.07,2801600,0
+AN.US,D,19990826,000000,13.07,13.18,12.62,12.67,2025600,0
+AN.US,D,19990827,000000,12.67,13.07,12.67,12.84,2017700,0
+AN.US,D,19990830,000000,12.62,12.67,11.49,11.66,4455900,0
+AN.US,D,19990831,000000,11.77,11.94,11.6,11.66,1996300,0
+AN.US,D,19990901,000000,11.66,11.66,10.76,11.04,3125000,0
+AN.US,D,19990902,000000,11.04,11.26,10.81,10.87,2639300,0
+AN.US,D,19990903,000000,10.87,10.93,10.64,10.64,531800,0
+AN.US,D,19990907,000000,10.7,10.93,10.64,10.76,1610500,0
+AN.US,D,19990908,000000,10.76,11.21,10.7,10.87,1297300,0
+AN.US,D,19990909,000000,10.87,11.04,10.81,10.87,805700,0
+AN.US,D,19990910,000000,10.98,10.98,10.76,10.81,826800,0
+AN.US,D,19990913,000000,10.81,10.93,10.53,10.7,336000,0
+AN.US,D,19990914,000000,10.76,10.81,10.59,10.76,480100,0
+AN.US,D,19990915,000000,10.76,10.81,10.42,10.59,1434700,0
+AN.US,D,19990916,000000,10.59,10.7,10.53,10.59,1091000,0
+AN.US,D,19990917,000000,10.59,10.7,10.48,10.64,598400,0
+AN.US,D,19990920,000000,10.7,10.81,10.64,10.7,430800,0
+AN.US,D,19990921,000000,10.7,10.7,10.36,10.53,606300,0
+AN.US,D,19990922,000000,10.53,10.81,10.36,10.48,1154500,0
+AN.US,D,19990923,000000,10.53,10.81,10.36,10.59,692100,0
+AN.US,D,19990924,000000,10.59,10.98,10.53,10.87,1408500,0
+AN.US,D,19990927,000000,10.93,11.09,10.76,11.04,924800,0
+AN.US,D,19990928,000000,11.04,11.04,10.81,10.98,839700,0
+AN.US,D,19990929,000000,10.98,10.98,10.7,10.76,1507600,0
+AN.US,D,19990930,000000,11.38,11.66,11.15,11.26,1408200,0
+AN.US,D,19991001,000000,11.38,11.43,10.93,10.93,777800,0
+AN.US,D,19991004,000000,10.93,11.04,10.31,10.53,435600,0
+AN.US,D,19991005,000000,10.53,10.81,10.53,10.81,316100,0
+AN.US,D,19991006,000000,10.7,10.7,10.42,10.59,591600,0
+AN.US,D,19991007,000000,10.59,10.59,10.36,10.53,422500,0
+AN.US,D,19991008,000000,10.64,10.7,9.91,10.02,520400,0
+AN.US,D,19991011,000000,9.91,10.25,9.91,10.19,630200,0
+AN.US,D,19991012,000000,10.08,10.19,9.91,9.97,371300,0
+AN.US,D,19991013,000000,9.91,9.97,9.29,9.46,808800,0
+AN.US,D,19991014,000000,9.46,9.46,9.12,9.35,1629000,0
+AN.US,D,19991015,000000,9.24,9.35,9.12,9.24,2024400,0
+AN.US,D,19991018,000000,9.24,9.24,9.01,9.07,1037100,0
+AN.US,D,19991019,000000,9.07,9.07,8.62,8.67,1089200,0
+AN.US,D,19991020,000000,8.84,9.41,8.79,9.41,1295800,0
+AN.US,D,19991021,000000,9.41,9.46,9.35,9.35,2427400,0
+AN.US,D,19991022,000000,9.41,9.46,9.35,9.41,512100,0
+AN.US,D,19991025,000000,9.46,9.46,9.29,9.29,486000,0
+AN.US,D,19991026,000000,9.35,9.41,9.07,9.12,1041700,0
+AN.US,D,19991027,000000,9.07,9.18,8.84,8.9,1096600,0
+AN.US,D,19991028,000000,9.12,9.24,8.95,9.18,1360600,0
+AN.US,D,19991029,000000,9.18,9.18,9.01,9.07,653800,0
+AN.US,D,19991101,000000,9.18,9.29,9.12,9.24,578600,0
+AN.US,D,19991102,000000,9.18,9.24,8.9,9.01,743600,0
+AN.US,D,19991103,000000,9.01,9.12,8.95,9.01,1612900,0
+AN.US,D,19991104,000000,9.01,9.12,9.01,9.12,1188200,0
+AN.US,D,19991105,000000,9.18,9.18,8.95,9.01,821500,0
+AN.US,D,19991108,000000,9.01,9.12,8.95,8.95,1653000,0
+AN.US,D,19991109,000000,8.95,9.12,8.95,8.95,1662900,0
+AN.US,D,19991110,000000,8.95,9.07,8.95,9.01,649500,0
+AN.US,D,19991111,000000,9.01,9.07,8.9,8.95,1257700,0
+AN.US,D,19991112,000000,9.01,9.07,8.9,8.9,1191900,0
+AN.US,D,19991115,000000,8.9,9.01,8.79,8.9,1843100,0
+AN.US,D,19991117,000000,9.01,9.07,8.95,9.01,1123500,0
+AN.US,D,19991118,000000,8.95,9.01,8.84,8.84,1574600,0
+AN.US,D,19991119,000000,8.84,9.01,8.84,8.95,772200,0
+AN.US,D,19991122,000000,8.95,9.01,8.73,8.84,1349100,0
+AN.US,D,19991123,000000,8.79,8.84,8.56,8.62,1456900,0
+AN.US,D,19991124,000000,8.56,8.62,8.34,8.39,963000,0
+AN.US,D,19991126,000000,8.39,8.5,8.39,8.39,406300,0
+AN.US,D,19991129,000000,8.34,8.84,8.34,8.79,2222200,0
+AN.US,D,19991130,000000,8.5,8.56,8.22,8.39,2054600,0
+AN.US,D,19991201,000000,8.39,8.39,8.11,8.17,2139900,0
+AN.US,D,19991202,000000,8.17,8.22,8.05,8.05,2420100,0
+AN.US,D,19991203,000000,8.11,9.07,8.11,8.73,2848300,0
+AN.US,D,19991206,000000,8.79,9.12,8.73,8.79,1469900,0
+AN.US,D,19991207,000000,8.79,9.07,8.79,9.01,1400700,0
+AN.US,D,19991208,000000,8.95,9.01,8.67,8.79,1521400,0
+AN.US,D,19991209,000000,8.79,9.07,8.79,8.9,2763100,0
+AN.US,D,19991210,000000,9.01,9.07,8.9,8.95,1796200,0
+AN.US,D,19991213,000000,8.9,8.95,6.76,7.66,2782200,0
+AN.US,D,19991214,000000,7.72,8.17,7.66,7.94,4794800,0
+AN.US,D,19991215,000000,7.88,8.28,7.88,8.22,1671900,0
+AN.US,D,19991216,000000,8.17,8.45,8.05,8.17,1185500,0
+AN.US,D,19991217,000000,8.17,8.28,8,8.17,2895400,0
+AN.US,D,19991220,000000,8.17,8.17,8.05,8.11,1097800,0
+AN.US,D,19991221,000000,8.05,8.34,7.88,8.22,1641500,0
+AN.US,D,19991222,000000,8.22,8.28,8,8.05,907600,0
+AN.US,D,19991223,000000,8.05,8.22,7.94,8.05,1633800,0
+AN.US,D,19991227,000000,8.05,8.11,7.88,7.94,833500,0
+AN.US,D,19991228,000000,7.88,8,7.77,7.94,1482900,0
+AN.US,D,19991229,000000,7.83,8.11,7.77,8.05,1616800,0
+AN.US,D,19991230,000000,8,8.17,7.94,8.05,1707000,0
+AN.US,D,19991231,000000,8,8.45,7.94,8.34,1595800,0
+AN.US,D,20000103,000000,8.28,8.39,8.05,8.17,413100,0
+AN.US,D,20000104,000000,7.94,8,7.72,7.83,1071600,0
+AN.US,D,20000105,000000,7.77,7.88,7.49,7.77,2031500,0
+AN.US,D,20000106,000000,7.72,7.88,7.49,7.77,2264600,0
+AN.US,D,20000107,000000,7.77,8.11,7.72,8.05,951800,0
+AN.US,D,20000110,000000,8.05,8.11,7.88,8,528000,0
+AN.US,D,20000111,000000,8,8.05,7.66,7.72,869500,0
+AN.US,D,20000112,000000,7.72,7.83,7.72,7.77,822000,0
+AN.US,D,20000113,000000,7.77,7.88,7.72,7.77,1543700,0
+AN.US,D,20000114,000000,7.83,7.94,7.77,7.77,684900,0
+AN.US,D,20000118,000000,7.88,8,7.77,7.83,628500,0
+AN.US,D,20000119,000000,7.77,8.05,7.77,8,956800,0
+AN.US,D,20000120,000000,7.94,8,7.83,8,919400,0
+AN.US,D,20000121,000000,7.83,7.94,7.77,7.88,1078300,0
+AN.US,D,20000124,000000,7.88,7.94,7.72,7.77,1093700,0
+AN.US,D,20000125,000000,7.72,7.77,7.21,7.43,1129300,0
+AN.US,D,20000126,000000,7.38,7.38,7.04,7.15,1229900,0
+AN.US,D,20000127,000000,7.12,7.34,6.89,7,855400,0
+AN.US,D,20000128,000000,7.06,7.23,6.61,7.12,2317300,0
+AN.US,D,20000131,000000,7.17,7.29,6.78,6.83,1220500,0
+AN.US,D,20000201,000000,6.83,6.95,5.99,6.38,2526600,0
+AN.US,D,20000202,000000,6.27,6.38,5.65,5.93,4253300,0
+AN.US,D,20000203,000000,6.04,6.55,5.54,5.65,12470500,0
+AN.US,D,20000204,000000,5.65,6.21,5.65,6.21,5468500,0
+AN.US,D,20000207,000000,6.1,6.16,5.82,5.93,4201500,0
+AN.US,D,20000208,000000,5.99,6.04,5.87,5.99,1661500,0
+AN.US,D,20000209,000000,5.99,6.04,5.87,5.93,2433200,0
+AN.US,D,20000210,000000,5.93,6.04,5.87,5.99,2126000,0
+AN.US,D,20000211,000000,5.99,7.46,5.93,7.12,2928600,0
+AN.US,D,20000214,000000,7,7.57,7,7,2669900,0
+AN.US,D,20000215,000000,7.06,7.12,6.61,6.78,1043100,0
+AN.US,D,20000216,000000,7,7.4,6.83,7.29,1792200,0
+AN.US,D,20000217,000000,7.4,7.57,7.23,7.46,974000,0
+AN.US,D,20000218,000000,7.51,7.51,7.06,7.06,689200,0
+AN.US,D,20000222,000000,7.12,7.29,7,7,283000,0
+AN.US,D,20000223,000000,7.17,7.23,6.83,6.89,1606600,0
+AN.US,D,20000224,000000,6.95,6.95,6.66,6.89,1712900,0
+AN.US,D,20000225,000000,6.89,7.46,6.61,7.46,630300,0
+AN.US,D,20000228,000000,7.34,7.34,6.89,7.12,524900,0
+AN.US,D,20000229,000000,6.83,6.89,6.78,6.83,812100,0
+AN.US,D,20000301,000000,6.83,6.83,6.55,6.55,3371900,0
+AN.US,D,20000302,000000,6.66,6.78,6.55,6.61,2389900,0
+AN.US,D,20000303,000000,6.55,7.23,6.33,6.38,1496900,0
+AN.US,D,20000306,000000,6.44,6.55,6.38,6.38,997200,0
+AN.US,D,20000307,000000,6.38,6.44,6.27,6.38,2005600,0
+AN.US,D,20000308,000000,6.33,6.44,6.27,6.38,1594800,0
+AN.US,D,20000309,000000,6.44,6.72,6.44,6.66,1174800,0
+AN.US,D,20000310,000000,6.78,6.83,6.66,6.66,657100,0
+AN.US,D,20000313,000000,6.66,6.66,6.5,6.61,752800,0
+AN.US,D,20000314,000000,6.66,6.66,6.33,6.38,865800,0
+AN.US,D,20000315,000000,6.44,7.12,6.44,7.12,1157000,0
+AN.US,D,20000316,000000,7.17,7.4,7.06,7.4,1785600,0
+AN.US,D,20000317,000000,7.4,7.46,7.12,7.34,1652300,0
+AN.US,D,20000320,000000,7.34,7.34,7.23,7.34,985400,0
+AN.US,D,20000321,000000,7.34,7.34,7.12,7.23,680300,0
+AN.US,D,20000322,000000,7.23,7.46,7.23,7.34,1184900,0
+AN.US,D,20000323,000000,7.4,7.46,7.12,7.29,2561800,0
+AN.US,D,20000324,000000,7.34,7.34,6.89,7,1309700,0
+AN.US,D,20000327,000000,7.06,7.23,7,7.06,751300,0
+AN.US,D,20000328,000000,7.06,7.17,7,7.12,924300,0
+AN.US,D,20000329,000000,7.06,7.17,7,7.06,504900,0
+AN.US,D,20000330,000000,7.06,7.17,7,7.12,487900,0
+AN.US,D,20000331,000000,7.17,7.29,7.12,7.17,1133600,0
+AN.US,D,20000403,000000,7.29,8.13,7.23,8.02,2886300,0
+AN.US,D,20000404,000000,8.02,8.02,7.46,7.63,1011500,0
+AN.US,D,20000405,000000,7.23,7.63,7.23,7.46,453200,0
+AN.US,D,20000406,000000,7.68,7.85,7.51,7.57,803600,0
+AN.US,D,20000407,000000,7.46,7.57,7.34,7.4,835400,0
+AN.US,D,20000410,000000,7.29,7.51,7.17,7.4,338600,0
+AN.US,D,20000411,000000,7.4,7.74,7.34,7.74,988200,0
+AN.US,D,20000412,000000,7.68,7.74,7.46,7.51,493600,0
+AN.US,D,20000413,000000,7.57,7.63,7.4,7.46,867100,0
+AN.US,D,20000414,000000,7.34,7.34,6.95,7,879500,0
+AN.US,D,20000417,000000,6.95,7.06,6.89,7.06,766600,0
+AN.US,D,20000418,000000,7.06,7.46,6.95,7.4,549200,0
+AN.US,D,20000419,000000,7.29,7.34,7.06,7.17,782500,0
+AN.US,D,20000420,000000,7.23,7.46,7.17,7.29,1287600,0
+AN.US,D,20000424,000000,7.34,7.4,7.23,7.4,419900,0
+AN.US,D,20000425,000000,7.4,8.02,7.34,8.02,762500,0
+AN.US,D,20000426,000000,7.74,7.74,7.46,7.57,547100,0
+AN.US,D,20000427,000000,7.57,8.19,7.51,7.79,1101900,0
+AN.US,D,20000428,000000,8.02,8.3,7.96,8.25,929600,0
+AN.US,D,20000501,000000,8.13,8.87,8.13,8.59,1205900,0
+AN.US,D,20000502,000000,8.7,8.92,8.53,8.59,1117200,0
+AN.US,D,20000503,000000,8.53,8.64,8.19,8.3,1285300,0
+AN.US,D,20000504,000000,8.3,8.47,8.25,8.47,506300,0
+AN.US,D,20000505,000000,8.47,8.47,8.19,8.42,595700,0
+AN.US,D,20000508,000000,8.36,8.64,8.36,8.53,371600,0
+AN.US,D,20000509,000000,8.53,8.59,8.47,8.53,407400,0
+AN.US,D,20000510,000000,8.47,8.47,8.08,8.19,495900,0
+AN.US,D,20000511,000000,8.19,8.42,8.13,8.42,429200,0
+AN.US,D,20000512,000000,8.42,8.98,8.42,8.98,1208200,0
+AN.US,D,20000515,000000,9.04,9.55,8.81,9.15,1296200,0
+AN.US,D,20000516,000000,9.09,9.38,9.09,9.26,1095800,0
+AN.US,D,20000517,000000,9.26,9.71,8.92,8.98,1055400,0
+AN.US,D,20000518,000000,8.87,8.92,8.59,8.64,466600,0
+AN.US,D,20000519,000000,8.25,8.59,8.19,8.3,468100,0
+AN.US,D,20000522,000000,8.3,8.36,7.68,7.85,827400,0
+AN.US,D,20000523,000000,7.85,7.85,7.63,7.74,792000,0
+AN.US,D,20000524,000000,7.63,7.68,7.23,7.34,1245200,0
+AN.US,D,20000525,000000,7.4,7.4,7.23,7.29,979200,0
+AN.US,D,20000526,000000,7.29,7.68,7.29,7.4,1479800,0
+AN.US,D,20000530,000000,7.46,7.46,7.17,7.23,959700,0
+AN.US,D,20000531,000000,7.23,7.23,6.95,7.12,1951600,0
+AN.US,D,20000601,000000,7.34,7.4,7.17,7.29,862200,0
+AN.US,D,20000602,000000,7.34,7.57,7.23,7.51,975100,0
+AN.US,D,20000605,000000,7.51,7.63,7.46,7.57,371200,0
+AN.US,D,20000606,000000,7.57,7.63,7.06,7.17,1154600,0
+AN.US,D,20000607,000000,7,7,6.72,6.89,4017800,0
+AN.US,D,20000608,000000,6.89,7.23,6.78,6.95,2260200,0
+AN.US,D,20000609,000000,7,7.06,6.89,6.95,199900,0
+AN.US,D,20000612,000000,6.95,7.06,6.72,6.83,1406400,0
+AN.US,D,20000613,000000,6.78,7,6.72,6.95,1060900,0
+AN.US,D,20000614,000000,6.89,7.06,6.83,7.06,518100,0
+AN.US,D,20000615,000000,7.12,7.17,7,7.17,648700,0
+AN.US,D,20000616,000000,7.12,7.17,7,7.17,544100,0
+AN.US,D,20000619,000000,7.12,7.12,6.83,7,531400,0
+AN.US,D,20000620,000000,7.06,7.12,6.83,6.95,331400,0
+AN.US,D,20000621,000000,6.89,6.89,6.72,6.78,336000,0
+AN.US,D,20000622,000000,6.55,6.66,6.44,6.66,908900,0
+AN.US,D,20000623,000000,6.61,6.61,6.5,6.55,1618200,0
+AN.US,D,20000626,000000,6.55,6.72,6.55,6.66,316700,0
+AN.US,D,20000627,000000,6.66,6.72,6.55,6.61,328100,0
+AN.US,D,20000628,000000,6.55,6.72,6.5,6.66,476300,0
+AN.US,D,20000629,000000,6.66,6.72,6.5,6.55,579600,0
+AN.US,D,20000630,000000,6.55,6.61,6.33,6.38,863200,0
+AN.US,D,20000703,000000,6.88,6.94,6.62,6.69,273100,0
+AN.US,D,20000705,000000,6.69,7,6.44,6.88,726800,0
+AN.US,D,20000706,000000,6.94,7.12,6.81,7.06,445400,0
+AN.US,D,20000707,000000,7.12,7.31,7,7.12,699900,0
+AN.US,D,20000710,000000,7.19,7.19,7,7,349200,0
+AN.US,D,20000711,000000,7.06,7.06,6.75,7,1342700,0
+AN.US,D,20000712,000000,6.94,7.12,6.88,6.94,235100,0
+AN.US,D,20000713,000000,7,7,6.88,6.94,304900,0
+AN.US,D,20000714,000000,7,7,6.38,6.62,902800,0
+AN.US,D,20000717,000000,6.62,6.69,6.5,6.62,425900,0
+AN.US,D,20000718,000000,6.62,6.62,6.19,6.38,703900,0
+AN.US,D,20000719,000000,6.31,6.56,6.31,6.44,857300,0
+AN.US,D,20000720,000000,6.5,6.88,6.44,6.81,923900,0
+AN.US,D,20000721,000000,6.69,6.81,6.62,6.69,310700,0
+AN.US,D,20000724,000000,6.62,6.69,6.31,6.5,431800,0
+AN.US,D,20000725,000000,6.38,6.56,6.25,6.38,508200,0
+AN.US,D,20000726,000000,6.56,6.56,6.25,6.5,581700,0
+AN.US,D,20000727,000000,6.5,6.88,6.44,6.88,1345500,0
+AN.US,D,20000728,000000,6.88,6.88,6.62,6.75,1201600,0
+AN.US,D,20000731,000000,6.88,6.94,6.75,6.88,878500,0
+AN.US,D,20000801,000000,6.94,7,6.81,6.94,993300,0
+AN.US,D,20000802,000000,6.94,7.06,6.94,7.06,1049500,0
+AN.US,D,20000803,000000,7,7,6.88,7,410600,0
+AN.US,D,20000804,000000,7,7,6.62,6.69,263800,0
+AN.US,D,20000807,000000,6.69,6.81,6.69,6.81,362900,0
+AN.US,D,20000808,000000,6.75,6.94,6.75,6.88,240200,0
+AN.US,D,20000809,000000,6.81,6.88,6.5,6.62,217200,0
+AN.US,D,20000810,000000,6.56,6.62,5.75,6.38,2830500,0
+AN.US,D,20000811,000000,6.25,6.5,6,6.5,529800,0
+AN.US,D,20000814,000000,6.5,6.56,6.25,6.31,449900,0
+AN.US,D,20000815,000000,6.38,6.5,6.31,6.44,308600,0
+AN.US,D,20000816,000000,6.44,6.5,6.31,6.5,427300,0
+AN.US,D,20000817,000000,6.5,6.62,6.44,6.5,298400,0
+AN.US,D,20000818,000000,6.5,6.62,6.5,6.56,556500,0
+AN.US,D,20000821,000000,6.56,6.69,6.5,6.62,5401000,0
+AN.US,D,20000822,000000,6.62,6.75,6.56,6.62,671900,0
+AN.US,D,20000823,000000,6.69,6.69,6.25,6.44,320900,0
+AN.US,D,20000824,000000,6.31,6.5,6.19,6.19,290800,0
+AN.US,D,20000825,000000,6.25,6.38,6.19,6.31,421700,0
+AN.US,D,20000828,000000,6.25,6.38,6.19,6.25,617800,0
+AN.US,D,20000829,000000,6.25,6.31,6.19,6.25,376800,0
+AN.US,D,20000830,000000,6.25,6.44,6.25,6.38,707400,0
+AN.US,D,20000831,000000,6.31,6.56,6.25,6.5,2115800,0
+AN.US,D,20000901,000000,6.44,6.5,6.12,6.12,297900,0
+AN.US,D,20000905,000000,6.25,6.25,6.12,6.19,524200,0
+AN.US,D,20000906,000000,6.19,6.31,6.12,6.19,374200,0
+AN.US,D,20000907,000000,6.19,6.19,6.12,6.19,311300,0
+AN.US,D,20000908,000000,6.12,6.19,6.06,6.12,395200,0
+AN.US,D,20000911,000000,6.06,6.12,6.06,6.06,152500,0
+AN.US,D,20000912,000000,6.06,6.06,5.94,6,872500,0
+AN.US,D,20000913,000000,6,6.12,6,6,274300,0
+AN.US,D,20000914,000000,6,6.12,6,6.06,262700,0
+AN.US,D,20000915,000000,6.06,6.06,5.94,6.06,1006000,0
+AN.US,D,20000918,000000,6.12,6.12,5.88,5.88,792200,0
+AN.US,D,20000919,000000,5.88,5.94,5.62,5.75,597000,0
+AN.US,D,20000920,000000,5.75,5.81,5.62,5.69,419600,0
+AN.US,D,20000921,000000,5.69,6.06,5.69,6,701100,0
+AN.US,D,20000922,000000,5.94,6.06,5.88,6.06,387900,0
+AN.US,D,20000925,000000,6.06,6.06,5.88,6,520500,0
+AN.US,D,20000926,000000,6,6.19,5.94,6.12,561300,0
+AN.US,D,20000927,000000,6.06,6.19,5.94,6.12,1357600,0
+AN.US,D,20000928,000000,6.06,6.31,6,6.06,711700,0
+AN.US,D,20000929,000000,6.12,6.12,5.94,6,646700,0
+AN.US,D,20001002,000000,6,6.12,6,6,236700,0
+AN.US,D,20001003,000000,6,6.06,5.94,6,285200,0
+AN.US,D,20001004,000000,6,6.06,5.94,6,554600,0
+AN.US,D,20001005,000000,6,6.06,5.88,5.94,334300,0
+AN.US,D,20001006,000000,5.94,6,5.88,5.94,596400,0
+AN.US,D,20001009,000000,5.94,5.94,5.62,5.75,1697500,0
+AN.US,D,20001010,000000,5.75,5.88,5.75,5.81,374800,0
+AN.US,D,20001011,000000,5.81,5.88,5.75,5.81,673200,0
+AN.US,D,20001012,000000,5.75,5.94,5.62,5.88,723100,0
+AN.US,D,20001013,000000,5.88,6,5.88,6,742000,0
+AN.US,D,20001016,000000,5.94,6,5.81,5.94,398200,0
+AN.US,D,20001017,000000,5.94,5.94,5.81,5.88,748800,0
+AN.US,D,20001018,000000,5.81,5.81,5.62,5.75,751700,0
+AN.US,D,20001019,000000,5.75,5.94,5.69,5.94,478700,0
+AN.US,D,20001020,000000,5.88,6.12,5.75,6,4524500,0
+AN.US,D,20001023,000000,5.94,6,5.81,5.88,1483500,0
+AN.US,D,20001024,000000,5.88,6,5.81,5.88,500100,0
+AN.US,D,20001025,000000,5.94,6,5.81,6,397700,0
+AN.US,D,20001026,000000,6.12,6.12,5.88,5.88,471500,0
+AN.US,D,20001027,000000,5.88,6.25,5.88,6.19,1869900,0
+AN.US,D,20001030,000000,6.19,6.31,6.12,6.31,784700,0
+AN.US,D,20001031,000000,6.44,7.06,6.44,6.75,2958500,0
+AN.US,D,20001101,000000,6.81,7.19,6.69,7,1139900,0
+AN.US,D,20001102,000000,7,7,6.81,6.88,450400,0
+AN.US,D,20001103,000000,6.88,6.88,6.62,6.81,287500,0
+AN.US,D,20001106,000000,6.81,6.94,6.69,6.94,694600,0
+AN.US,D,20001107,000000,6.88,7,6.69,6.94,1225000,0
+AN.US,D,20001108,000000,6.88,7.06,6.88,6.94,3825500,0
+AN.US,D,20001109,000000,6.94,6.94,6.62,6.75,495700,0
+AN.US,D,20001110,000000,6.69,6.69,6.5,6.62,403300,0
+AN.US,D,20001113,000000,6.62,6.69,6.31,6.56,540200,0
+AN.US,D,20001114,000000,6.56,6.81,6.56,6.81,439900,0
+AN.US,D,20001115,000000,6.81,6.81,6.62,6.69,331400,0
+AN.US,D,20001116,000000,6.69,6.75,6.56,6.69,369000,0
+AN.US,D,20001117,000000,6.56,6.81,6.56,6.81,467300,0
+AN.US,D,20001120,000000,6.81,6.94,6.81,6.88,408700,0
+AN.US,D,20001121,000000,6.81,6.94,6.75,6.94,756800,0
+AN.US,D,20001122,000000,6.81,6.88,6.38,6.62,487300,0
+AN.US,D,20001124,000000,6.69,6.69,6.5,6.56,114100,0
+AN.US,D,20001127,000000,6.62,6.62,6.25,6.38,468300,0
+AN.US,D,20001128,000000,6.38,6.56,6.25,6.56,412400,0
+AN.US,D,20001129,000000,6.5,6.5,6.31,6.38,167000,0
+AN.US,D,20001130,000000,6.31,6.5,6.25,6.44,891100,0
+AN.US,D,20001201,000000,6.38,6.44,6.06,6.25,893600,0
+AN.US,D,20001204,000000,6.12,6.19,5.94,6.06,934900,0
+AN.US,D,20001205,000000,6.06,6.5,6.06,6.44,695300,0
+AN.US,D,20001206,000000,6.5,6.5,6.25,6.31,391400,0
+AN.US,D,20001207,000000,6.25,6.25,6.19,6.19,539800,0
+AN.US,D,20001208,000000,6.12,6.31,5.94,5.94,3556600,0
+AN.US,D,20001211,000000,5.94,6.31,5.94,6.31,1672100,0
+AN.US,D,20001212,000000,6.25,6.38,6.19,6.25,425100,0
+AN.US,D,20001213,000000,6.25,6.38,6.19,6.31,879200,0
+AN.US,D,20001214,000000,6.25,6.31,5.94,6,967200,0
+AN.US,D,20001215,000000,5.94,5.94,5.5,5.69,2840900,0
+AN.US,D,20001218,000000,5.69,5.69,5,5,1683900,0
+AN.US,D,20001219,000000,4.88,5.69,4.62,5.69,1739700,0
+AN.US,D,20001220,000000,5.56,5.69,5.38,5.62,1094700,0
+AN.US,D,20001221,000000,5.56,5.69,5.25,5.62,906300,0
+AN.US,D,20001222,000000,5.62,5.88,5.38,5.88,614400,0
+AN.US,D,20001226,000000,5.75,5.88,5.75,5.81,1634700,0
+AN.US,D,20001227,000000,5.81,5.88,5.62,5.88,1899100,0
+AN.US,D,20001228,000000,5.75,5.94,5.56,5.94,1259200,0
+AN.US,D,20001229,000000,5.88,6,5.62,6,1142200,0
+AN.US,D,20010102,000000,5.88,5.88,4.94,5.44,681600,0
+AN.US,D,20010103,000000,5.38,5.81,5.38,5.81,492800,0
+AN.US,D,20010104,000000,5.75,5.88,5.5,5.88,590100,0
+AN.US,D,20010105,000000,5.75,6.12,5.75,5.88,703400,0
+AN.US,D,20010108,000000,5.88,5.94,5.75,5.81,325600,0
+AN.US,D,20010109,000000,5.75,5.81,5.62,5.75,533800,0
+AN.US,D,20010110,000000,5.69,5.75,5.62,5.75,263100,0
+AN.US,D,20010111,000000,5.75,5.75,5.62,5.75,380200,0
+AN.US,D,20010112,000000,5.75,5.81,5.62,5.81,1646000,0
+AN.US,D,20010116,000000,5.81,6.12,5.81,6.06,1546800,0
+AN.US,D,20010117,000000,6.06,6.44,6.06,6.38,5880300,0
+AN.US,D,20010118,000000,6.38,6.5,6.31,6.44,550200,0
+AN.US,D,20010119,000000,6.44,6.5,6.38,6.44,331800,0
+AN.US,D,20010122,000000,6.44,6.56,6.38,6.5,874500,0
+AN.US,D,20010123,000000,6.5,6.56,6.44,6.5,3049800,0
+AN.US,D,20010124,000000,6.5,6.56,6.44,6.56,361000,0
+AN.US,D,20010125,000000,6.56,6.62,6.5,6.56,1176000,0
+AN.US,D,20010126,000000,6.56,6.69,6.56,6.69,401500,0
+AN.US,D,20010129,000000,6.69,7,6.69,6.94,795600,0
+AN.US,D,20010130,000000,6.97,7.63,6.97,7.4,1034700,0
+AN.US,D,20010131,000000,7.4,7.74,7.4,7.5,958800,0
+AN.US,D,20010201,000000,7.5,7.5,6.78,7.22,377000,0
+AN.US,D,20010202,000000,7.21,7.25,6.75,6.76,532200,0
+AN.US,D,20010205,000000,6.75,6.97,6.5,6.61,492300,0
+AN.US,D,20010206,000000,6.55,6.8,6.51,6.65,549500,0
+AN.US,D,20010207,000000,6.6,7,6.4,7,1004000,0
+AN.US,D,20010208,000000,7,7.23,6.82,6.95,1012500,0
+AN.US,D,20010209,000000,6.9,7.35,6.9,7.21,1181500,0
+AN.US,D,20010212,000000,7.15,7.25,6.9,7.24,1178300,0
+AN.US,D,20010213,000000,7.24,7.34,7.15,7.28,1946900,0
+AN.US,D,20010214,000000,7.25,7.65,7.2,7.63,1843500,0
+AN.US,D,20010215,000000,7.68,8,7.67,7.96,1183300,0
+AN.US,D,20010216,000000,7.9,8.09,7.65,8.03,2069600,0
+AN.US,D,20010220,000000,8,8.35,7.96,8.16,1224300,0
+AN.US,D,20010221,000000,8.16,8.46,8.11,8.45,1441300,0
+AN.US,D,20010222,000000,8.44,8.48,8.15,8.3,3228200,0
+AN.US,D,20010223,000000,8.25,8.25,8.16,8.2,2050900,0
+AN.US,D,20010226,000000,8.25,8.3,8.23,8.29,1260100,0
+AN.US,D,20010227,000000,8.29,8.34,8.25,8.29,2300100,0
+AN.US,D,20010228,000000,8.29,8.32,8.21,8.3,1649000,0
+AN.US,D,20010301,000000,8.27,8.35,8.19,8.22,2431300,0
+AN.US,D,20010302,000000,8.23,8.25,8.15,8.15,985100,0
+AN.US,D,20010305,000000,8.15,8.2,8.02,8.02,732600,0
+AN.US,D,20010306,000000,8.07,8.1,7.9,8.01,693900,0
+AN.US,D,20010307,000000,8.05,8.18,8.01,8.16,470400,0
+AN.US,D,20010308,000000,8.16,8.18,8,8.1,1061000,0
+AN.US,D,20010309,000000,8.12,8.48,8.1,8.41,952100,0
+AN.US,D,20010312,000000,8.42,8.58,8.4,8.54,1655400,0
+AN.US,D,20010313,000000,8.54,8.71,8.45,8.5,2230400,0
+AN.US,D,20010314,000000,8.5,8.55,8.37,8.42,1369500,0
+AN.US,D,20010315,000000,8.44,8.44,8.36,8.44,686000,0
+AN.US,D,20010316,000000,8.47,8.47,8.32,8.41,627400,0
+AN.US,D,20010319,000000,8.36,8.45,8.26,8.43,469000,0
+AN.US,D,20010320,000000,8.4,8.7,8.31,8.6,1220500,0
+AN.US,D,20010321,000000,8.55,8.56,8.43,8.45,1164700,0
+AN.US,D,20010322,000000,8.4,8.45,8.33,8.38,1491500,0
+AN.US,D,20010323,000000,8,8.35,8,8.3,1684100,0
+AN.US,D,20010326,000000,8.38,8.42,8.05,8.35,1363400,0
+AN.US,D,20010327,000000,8.5,8.65,8.45,8.51,1374800,0
+AN.US,D,20010328,000000,8.54,8.74,8.5,8.6,1324100,0
+AN.US,D,20010329,000000,8.55,8.94,8.52,8.9,967400,0
+AN.US,D,20010330,000000,9,9.24,8.9,9,1225100,0
+AN.US,D,20010402,000000,8.9,9.1,8.7,8.85,1521300,0
+AN.US,D,20010403,000000,8.8,8.81,8.67,8.8,600400,0
+AN.US,D,20010404,000000,8.8,8.9,8.61,8.76,760500,0
+AN.US,D,20010405,000000,8.8,9.05,8.8,8.98,625600,0
+AN.US,D,20010406,000000,8.98,9,8.91,8.97,244600,0
+AN.US,D,20010409,000000,8.95,9,8.92,9,484600,0
+AN.US,D,20010410,000000,8.98,9.09,8.97,9.07,545500,0
+AN.US,D,20010411,000000,9.05,9.07,8.85,8.98,680600,0
+AN.US,D,20010412,000000,8.95,9,8.79,8.98,185700,0
+AN.US,D,20010416,000000,8.98,8.98,8.85,8.94,259900,0
+AN.US,D,20010417,000000,8.84,8.98,8.8,8.98,273600,0
+AN.US,D,20010418,000000,8.98,9.1,8.86,8.95,552700,0
+AN.US,D,20010419,000000,8.95,9.3,8.95,9.3,557100,0
+AN.US,D,20010420,000000,9.3,9.87,9.3,9.8,1040900,0
+AN.US,D,20010423,000000,9.8,10.5,9.75,10.46,1499000,0
+AN.US,D,20010424,000000,10.5,11.63,10.5,10.81,3575000,0
+AN.US,D,20010425,000000,10.75,10.99,10.7,10.75,923900,0
+AN.US,D,20010426,000000,10.85,10.98,10.25,10.28,987700,0
+AN.US,D,20010427,000000,10.5,11,10.46,11,553200,0
+AN.US,D,20010430,000000,11,11.08,10.78,10.85,910200,0
+AN.US,D,20010501,000000,10.25,10.4,9.85,10.2,1063700,0
+AN.US,D,20010502,000000,10.2,10.2,9.8,9.99,656300,0
+AN.US,D,20010503,000000,10.03,10.03,9.61,9.78,567100,0
+AN.US,D,20010504,000000,9.78,10.04,9.62,10.02,2629500,0
+AN.US,D,20010507,000000,10.25,10.43,10.15,10.3,1157900,0
+AN.US,D,20010508,000000,10.35,10.45,9.9,10.4,699600,0
+AN.US,D,20010509,000000,10.3,10.31,10.1,10.23,696200,0
+AN.US,D,20010510,000000,10.24,10.24,9.91,10.09,591800,0
+AN.US,D,20010511,000000,10.09,10.23,10.04,10.15,459600,0
+AN.US,D,20010514,000000,10.15,10.55,10.12,10.4,920800,0
+AN.US,D,20010515,000000,10.44,10.68,10.3,10.6,1181400,0
+AN.US,D,20010516,000000,10.55,10.9,10.41,10.71,758000,0
+AN.US,D,20010517,000000,10.72,10.94,10.7,10.83,485300,0
+AN.US,D,20010518,000000,10.84,10.9,10.25,10.55,956400,0
+AN.US,D,20010521,000000,10.58,10.79,10.36,10.67,571000,0
+AN.US,D,20010522,000000,10.5,10.58,10.4,10.55,706000,0
+AN.US,D,20010523,000000,10.56,10.82,10.51,10.8,528200,0
+AN.US,D,20010524,000000,10.75,10.98,10.65,10.7,710100,0
+AN.US,D,20010525,000000,11,11.08,10.77,10.88,781900,0
+AN.US,D,20010529,000000,10.95,11,10.9,10.99,404200,0
+AN.US,D,20010530,000000,11,11,10.85,10.88,410700,0
+AN.US,D,20010531,000000,10.9,11.68,10.9,11.65,1725600,0
+AN.US,D,20010601,000000,11.6,11.61,11.08,11.28,798100,0
+AN.US,D,20010604,000000,11.35,11.37,11.1,11.15,305300,0
+AN.US,D,20010605,000000,11.25,11.34,10.8,11,670200,0
+AN.US,D,20010606,000000,11,11.1,10.85,10.86,270600,0
+AN.US,D,20010607,000000,10.86,10.86,10.3,10.55,568500,0
+AN.US,D,20010608,000000,10.55,10.59,10.1,10.52,540700,0
+AN.US,D,20010611,000000,10.45,10.65,10.41,10.53,526500,0
+AN.US,D,20010612,000000,10.6,10.99,10.6,10.8,593500,0
+AN.US,D,20010613,000000,10.85,11.15,10.85,10.92,522800,0
+AN.US,D,20010614,000000,10.9,10.91,10.8,10.9,294500,0
+AN.US,D,20010615,000000,10.83,11,10.64,10.71,359800,0
+AN.US,D,20010618,000000,10.75,11.2,10.75,11.2,794900,0
+AN.US,D,20010619,000000,11.05,11.41,11.05,11.2,424600,0
+AN.US,D,20010620,000000,11.22,11.6,11.12,11.58,2034800,0
+AN.US,D,20010621,000000,11.58,12.16,11.53,12.12,1795500,0
+AN.US,D,20010622,000000,12.5,12.59,12,12,768200,0
+AN.US,D,20010625,000000,12.1,12.11,11.9,11.93,322500,0
+AN.US,D,20010626,000000,11.7,12.03,11.45,11.45,524200,0
+AN.US,D,20010627,000000,11.45,11.5,11.44,11.46,1057900,0
+AN.US,D,20010628,000000,11.52,11.95,11.52,11.86,1004400,0
+AN.US,D,20010629,000000,11.86,11.94,11.6,11.6,1535000,0
+AN.US,D,20010702,000000,11.6,11.85,11.43,11.8,1069300,0
+AN.US,D,20010703,000000,11.8,11.84,11.3,11.5,432500,0
+AN.US,D,20010705,000000,11.5,11.59,11.38,11.48,781700,0
+AN.US,D,20010706,000000,11.5,11.5,11.14,11.3,559800,0
+AN.US,D,20010709,000000,11.02,11.15,10.75,11.1,777100,0
+AN.US,D,20010710,000000,11,11.08,10.9,10.9,786300,0
+AN.US,D,20010711,000000,10.9,10.9,10.6,10.85,879100,0
+AN.US,D,20010712,000000,10.9,11.55,10.9,11.34,710800,0
+AN.US,D,20010713,000000,11.34,11.34,11.17,11.3,335700,0
+AN.US,D,20010716,000000,11.49,11.73,11.25,11.6,601300,0
+AN.US,D,20010717,000000,11.59,11.74,11.4,11.74,666900,0
+AN.US,D,20010718,000000,11.74,12.24,11.67,11.98,901700,0
+AN.US,D,20010719,000000,11.97,11.97,11.5,11.73,1004300,0
+AN.US,D,20010720,000000,11.73,11.73,11,11.25,564500,0
+AN.US,D,20010723,000000,11.25,11.4,11.1,11.1,458200,0
+AN.US,D,20010724,000000,11.2,11.34,11.01,11.05,867100,0
+AN.US,D,20010725,000000,11.05,11.08,10.9,10.99,749500,0
+AN.US,D,20010726,000000,10.99,11.04,10.9,11.02,769700,0
+AN.US,D,20010727,000000,11.02,11.5,11,11.28,585300,0
+AN.US,D,20010730,000000,11.35,11.51,11.1,11.26,278900,0
+AN.US,D,20010731,000000,11.3,11.6,11.1,11.45,723500,0
+AN.US,D,20010801,000000,11.25,11.37,10.1,10.13,1303700,0
+AN.US,D,20010802,000000,10.2,10.69,10.2,10.66,1124800,0
+AN.US,D,20010803,000000,10.85,11.08,10.7,11,1086500,0
+AN.US,D,20010806,000000,10.93,11.18,10.93,11.06,605200,0
+AN.US,D,20010807,000000,11.1,11.5,11.1,11.3,726100,0
+AN.US,D,20010808,000000,11.31,11.61,11.28,11.4,475900,0
+AN.US,D,20010809,000000,11.32,11.7,11.32,11.7,523800,0
+AN.US,D,20010810,000000,11.65,11.65,11.42,11.43,788800,0
+AN.US,D,20010813,000000,11.2,11.43,11,11.2,949300,0
+AN.US,D,20010814,000000,11.23,11.3,11.15,11.25,688200,0
+AN.US,D,20010815,000000,11.35,11.75,11.16,11.21,1394900,0
+AN.US,D,20010816,000000,11.2,11.4,11.2,11.28,654300,0
+AN.US,D,20010817,000000,11.2,11.2,10.9,11.11,609000,0
+AN.US,D,20010820,000000,11.11,11.18,11,11.09,548400,0
+AN.US,D,20010821,000000,11.12,11.65,10.86,10.97,785600,0
+AN.US,D,20010822,000000,11.05,11.07,10.65,10.65,1130700,0
+AN.US,D,20010823,000000,10.6,10.7,10.1,10.15,1229100,0
+AN.US,D,20010824,000000,10.05,10.3,9.9,10.2,1207400,0
+AN.US,D,20010827,000000,10.25,10.32,10.16,10.25,615700,0
+AN.US,D,20010828,000000,10.27,10.45,10.16,10.42,1098800,0
+AN.US,D,20010829,000000,10.42,10.45,10,10.16,412400,0
+AN.US,D,20010830,000000,10.16,10.2,10.07,10.12,806400,0
+AN.US,D,20010831,000000,10.13,10.87,10.02,10.76,815400,0
+AN.US,D,20010904,000000,10.76,11,10.7,10.99,1205200,0
+AN.US,D,20010905,000000,10.99,11,10.77,10.77,776400,0
+AN.US,D,20010906,000000,10.83,10.83,10.5,10.5,432800,0
+AN.US,D,20010907,000000,10.55,10.8,10.45,10.55,744400,0
+AN.US,D,20010910,000000,10.55,10.65,10.16,10.2,962200,0
+AN.US,D,20010917,000000,10,10,9.12,9.2,1313100,0
+AN.US,D,20010918,000000,9.2,9.96,9.17,9.5,4978800,0
+AN.US,D,20010919,000000,9.75,9.76,9.04,9.2,755900,0
+AN.US,D,20010920,000000,9.1,9.1,8.34,8.5,1303800,0
+AN.US,D,20010921,000000,8,8.58,7.75,8.37,1400400,0
+AN.US,D,20010924,000000,8.47,8.95,8.45,8.9,931400,0
+AN.US,D,20010925,000000,9.1,9.1,8.51,8.55,1161300,0
+AN.US,D,20010926,000000,8.55,8.55,7.8,8.09,1304800,0
+AN.US,D,20010927,000000,8.15,8.4,7.94,8.35,1474200,0
+AN.US,D,20010928,000000,8.39,8.87,8.39,8.79,958100,0
+AN.US,D,20011001,000000,8.79,9.15,8.53,8.96,1121900,0
+AN.US,D,20011002,000000,8.96,9.13,8.79,8.91,692300,0
+AN.US,D,20011003,000000,8.99,9.43,8.99,9.28,1345100,0
+AN.US,D,20011004,000000,9.45,9.75,9.4,9.55,950600,0
+AN.US,D,20011005,000000,9.65,9.65,9.2,9.34,819100,0
+AN.US,D,20011008,000000,9.14,9.39,9.14,9.36,692900,0
+AN.US,D,20011009,000000,9.4,9.55,9.1,9.21,820000,0
+AN.US,D,20011010,000000,9.21,9.5,9.1,9.4,1525700,0
+AN.US,D,20011011,000000,9.5,9.95,9.4,9.81,1059100,0
+AN.US,D,20011012,000000,9.75,10,9.7,9.89,886500,0
+AN.US,D,20011015,000000,9.75,10.03,9.72,9.97,800900,0
+AN.US,D,20011016,000000,10,10.12,9.85,10.05,530600,0
+AN.US,D,20011017,000000,10.05,10.12,9.9,10,671000,0
+AN.US,D,20011018,000000,10,10.12,9.9,10.01,349300,0
+AN.US,D,20011019,000000,10.01,10.14,10,10.04,501600,0
+AN.US,D,20011022,000000,10.05,10.2,10,10.11,314100,0
+AN.US,D,20011023,000000,10.15,10.4,9.97,10.11,253300,0
+AN.US,D,20011024,000000,10.21,10.35,10.09,10.12,470500,0
+AN.US,D,20011025,000000,10.05,10.19,9.84,9.96,4144000,0
+AN.US,D,20011026,000000,9.97,10.25,9.74,10,897200,0
+AN.US,D,20011029,000000,10.05,10.05,9.8,10.01,763600,0
+AN.US,D,20011030,000000,10,10.43,9.97,10.14,28027400,0
+AN.US,D,20011031,000000,10.2,10.36,10.17,10.29,1080300,0
+AN.US,D,20011101,000000,10.35,10.47,10.12,10.47,933500,0
+AN.US,D,20011102,000000,10.4,10.84,10.4,10.6,721300,0
+AN.US,D,20011105,000000,10.65,11.05,10.65,11.01,1243000,0
+AN.US,D,20011106,000000,11.01,11.7,11.01,11.7,1250800,0
+AN.US,D,20011107,000000,11.55,11.7,11.35,11.37,489800,0
+AN.US,D,20011108,000000,11.45,11.5,11,11,915500,0
+AN.US,D,20011109,000000,11.05,11.15,11.01,11.15,940100,0
+AN.US,D,20011112,000000,11.2,11.28,10.88,11.05,648200,0
+AN.US,D,20011113,000000,11.05,11.18,11.04,11.11,842300,0
+AN.US,D,20011114,000000,11.19,11.28,11.09,11.18,680800,0
+AN.US,D,20011115,000000,10.98,11.14,10.95,11.09,705100,0
+AN.US,D,20011116,000000,11.06,11.24,10.95,11.15,959900,0
+AN.US,D,20011119,000000,10.7,11.42,10.7,11.23,696300,0
+AN.US,D,20011120,000000,11.13,11.13,10.75,11,869200,0
+AN.US,D,20011121,000000,10.91,11.14,10.75,10.95,599100,0
+AN.US,D,20011123,000000,10.9,11.24,10.9,11.13,164900,0
+AN.US,D,20011126,000000,11.13,11.3,10.95,11.15,737600,0
+AN.US,D,20011127,000000,11.16,11.28,11.04,11.17,504000,0
+AN.US,D,20011128,000000,11.15,11.15,10.84,10.84,419300,0
+AN.US,D,20011129,000000,10.85,11.24,10.84,11.24,599200,0
+AN.US,D,20011130,000000,11.24,11.24,10.99,11.06,1040000,0
+AN.US,D,20011203,000000,10.99,11.1,10.95,11.1,674400,0
+AN.US,D,20011204,000000,11.05,11.09,10.97,11.05,228900,0
+AN.US,D,20011205,000000,11,11.4,10.81,11.28,1076000,0
+AN.US,D,20011206,000000,11.43,12.15,11.4,12.1,1736600,0
+AN.US,D,20011207,000000,12.1,12.11,11.3,11.4,1156300,0
+AN.US,D,20011210,000000,11.55,11.74,11.5,11.6,899900,0
+AN.US,D,20011211,000000,11.6,11.6,11.32,11.5,809600,0
+AN.US,D,20011212,000000,11.5,11.64,11.45,11.48,267600,0
+AN.US,D,20011213,000000,11.45,11.61,11.41,11.59,311400,0
+AN.US,D,20011214,000000,11.59,11.77,11.44,11.6,576600,0
+AN.US,D,20011217,000000,11.62,12.05,11.55,12.05,942300,0
+AN.US,D,20011218,000000,12.05,12.3,11.99,12.28,1423600,0
+AN.US,D,20011219,000000,12.28,12.48,11.75,11.75,1093500,0
+AN.US,D,20011220,000000,11.8,12.21,11.8,12.08,868700,0
+AN.US,D,20011221,000000,12.08,12.45,11.99,12.4,901200,0
+AN.US,D,20011224,000000,12.4,12.43,12.11,12.3,572100,0
+AN.US,D,20011226,000000,12.11,12.55,12.11,12.54,848900,0
+AN.US,D,20011227,000000,12.7,13.07,12.5,12.64,1654800,0
+AN.US,D,20011228,000000,12.61,12.85,12.61,12.69,1393200,0
+AN.US,D,20011231,000000,12.59,12.74,12.1,12.33,981700,0
+AN.US,D,20020102,000000,12.24,12.61,12.08,12.1,1214100,0
+AN.US,D,20020103,000000,12.25,12.43,12.16,12.3,632200,0
+AN.US,D,20020104,000000,12.3,12.74,12.26,12.53,825000,0
+AN.US,D,20020107,000000,12.5,12.75,12.44,12.59,945000,0
+AN.US,D,20020108,000000,12.56,12.56,12.27,12.51,902000,0
+AN.US,D,20020109,000000,12.5,12.77,12.46,12.75,850900,0
+AN.US,D,20020110,000000,12.65,12.85,12.4,12.8,820200,0
+AN.US,D,20020111,000000,12.7,12.75,12.4,12.73,373600,0
+AN.US,D,20020114,000000,13,13,12.44,12.89,1065800,0
+AN.US,D,20020115,000000,12.8,12.86,12.55,12.62,1277700,0
+AN.US,D,20020116,000000,12.5,12.99,12.49,12.96,869500,0
+AN.US,D,20020117,000000,12.95,13.04,12.85,13,1501800,0
+AN.US,D,20020118,000000,12.9,13.05,12.81,13.05,837400,0
+AN.US,D,20020122,000000,13,13.09,12.66,12.8,768700,0
+AN.US,D,20020123,000000,12.78,13.04,12.56,12.85,624900,0
+AN.US,D,20020124,000000,12.35,12.94,12.35,12.79,618100,0
+AN.US,D,20020125,000000,12.6,12.95,12.6,12.81,453600,0
+AN.US,D,20020128,000000,12.9,12.95,12.46,12.6,1441700,0
+AN.US,D,20020129,000000,12.5,12.51,11.69,12.15,1811400,0
+AN.US,D,20020130,000000,12.15,12.4,11.77,12.2,1115900,0
+AN.US,D,20020131,000000,12,12.85,12,12.7,2023600,0
+AN.US,D,20020201,000000,12.7,12.7,11.9,12,821800,0
+AN.US,D,20020204,000000,12.12,12.12,11.47,11.58,1014700,0
+AN.US,D,20020205,000000,11.64,11.84,10.98,11.16,1505000,0
+AN.US,D,20020206,000000,11.55,11.55,11.05,11.14,1853300,0
+AN.US,D,20020207,000000,11.25,11.35,10.64,10.82,2353700,0
+AN.US,D,20020208,000000,11.15,11.25,10.77,11.13,903200,0
+AN.US,D,20020211,000000,11.25,11.48,10.95,11.19,925400,0
+AN.US,D,20020212,000000,11.19,11.41,11.04,11.24,852600,0
+AN.US,D,20020213,000000,11.11,11.5,11.11,11.36,1338900,0
+AN.US,D,20020214,000000,11.45,11.6,11.37,11.46,1019800,0
+AN.US,D,20020215,000000,11.36,11.4,10.66,10.95,789500,0
+AN.US,D,20020219,000000,10.7,11.6,10.7,11.38,1859700,0
+AN.US,D,20020220,000000,11.38,11.57,10.8,11.15,1861100,0
+AN.US,D,20020221,000000,11.19,11.54,11.15,11.4,2472500,0
+AN.US,D,20020222,000000,11.49,12.07,11.42,11.9,3100800,0
+AN.US,D,20020225,000000,11.93,12.35,11.93,12.23,3336600,0
+AN.US,D,20020226,000000,12.45,12.45,12.2,12.3,2994800,0
+AN.US,D,20020227,000000,12.35,12.49,12.25,12.48,2163500,0
+AN.US,D,20020228,000000,12.49,12.51,12.3,12.49,3282300,0
+AN.US,D,20020301,000000,12.5,12.78,12.5,12.7,1598300,0
+AN.US,D,20020304,000000,12.63,12.76,12.5,12.68,1330400,0
+AN.US,D,20020305,000000,12.69,12.9,12.56,12.63,893200,0
+AN.US,D,20020306,000000,12.55,13.7,12.55,13.56,3517000,0
+AN.US,D,20020307,000000,13.36,13.85,13.3,13.4,1592600,0
+AN.US,D,20020308,000000,13.25,13.85,13.25,13.55,1520100,0
+AN.US,D,20020311,000000,13.5,13.75,13.38,13.67,866000,0
+AN.US,D,20020312,000000,13.64,14.3,13.45,14.1,2355000,0
+AN.US,D,20020313,000000,14.23,14.25,13.75,14,1521400,0
+AN.US,D,20020314,000000,13.99,14.05,13.76,13.86,888300,0
+AN.US,D,20020315,000000,13.8,13.95,13.7,13.9,949900,0
+AN.US,D,20020318,000000,14,14.22,13.45,13.69,862400,0
+AN.US,D,20020319,000000,13.79,13.95,13.65,13.82,529800,0
+AN.US,D,20020320,000000,13.85,13.9,13.42,13.44,706200,0
+AN.US,D,20020321,000000,13.4,13.45,13.02,13.16,806800,0
+AN.US,D,20020322,000000,13.26,13.78,13.04,13.78,538300,0
+AN.US,D,20020325,000000,13.68,13.76,13.21,13.3,623800,0
+AN.US,D,20020326,000000,13.55,13.64,13.44,13.49,826300,0
+AN.US,D,20020327,000000,13.49,13.79,13.45,13.7,490000,0
+AN.US,D,20020328,000000,13.75,14.19,13.7,13.98,2075300,0
+AN.US,D,20020401,000000,13.82,14.08,13.64,13.88,1134900,0
+AN.US,D,20020402,000000,13.78,14.24,13.78,13.98,3057300,0
+AN.US,D,20020403,000000,14.2,14.2,13.94,13.97,745500,0
+AN.US,D,20020404,000000,14.06,14.9,13.92,14.9,2262500,0
+AN.US,D,20020405,000000,14.8,15.17,14.5,14.86,2303500,0
+AN.US,D,20020408,000000,14.76,15.17,14.64,15.09,807600,0
+AN.US,D,20020409,000000,15.09,15.15,14.96,14.96,1839800,0
+AN.US,D,20020410,000000,14.9,15.09,14.88,15.02,895800,0
+AN.US,D,20020411,000000,15,15,14.56,14.67,595300,0
+AN.US,D,20020412,000000,14.7,14.71,14.32,14.5,604000,0
+AN.US,D,20020415,000000,14.58,14.62,14.18,14.27,651700,0
+AN.US,D,20020416,000000,14.37,14.74,14.29,14.59,796500,0
+AN.US,D,20020417,000000,14.69,14.9,14.49,14.51,584300,0
+AN.US,D,20020418,000000,14.51,14.74,14.27,14.3,900800,0
+AN.US,D,20020419,000000,14.45,14.49,14.19,14.2,798700,0
+AN.US,D,20020422,000000,14.3,14.39,13.95,14.05,875300,0
+AN.US,D,20020423,000000,14.6,14.98,14.6,14.81,2625900,0
+AN.US,D,20020424,000000,14.8,15.8,14.75,15.53,4061500,0
+AN.US,D,20020425,000000,15.26,15.29,14.8,15.2,2466800,0
+AN.US,D,20020426,000000,15.25,16,15.25,15.4,1836200,0
+AN.US,D,20020429,000000,15.45,15.87,15.3,15.53,1260800,0
+AN.US,D,20020430,000000,15.53,16,15.53,16,1411300,0
+AN.US,D,20020501,000000,16.03,16.25,15.65,15.9,2441800,0
+AN.US,D,20020502,000000,15.8,16.46,15.75,16.05,1577400,0
+AN.US,D,20020503,000000,16.25,17.15,16.2,16.88,2641700,0
+AN.US,D,20020506,000000,16.9,17.5,16.86,16.95,2958800,0
+AN.US,D,20020507,000000,16.9,17.4,16.9,17.11,1398500,0
+AN.US,D,20020508,000000,17.3,17.7,17.3,17.69,2443700,0
+AN.US,D,20020509,000000,17.74,18.4,17.7,18.27,2394800,0
+AN.US,D,20020510,000000,18.27,18.48,18.06,18.23,2171700,0
+AN.US,D,20020513,000000,18.1,18.15,17.86,18.1,1551400,0
+AN.US,D,20020514,000000,18.07,18.19,17.88,18.09,2077800,0
+AN.US,D,20020515,000000,18,18.65,18,18.43,1773500,0
+AN.US,D,20020516,000000,18.37,18.71,18.37,18.42,1546300,0
+AN.US,D,20020517,000000,18.52,18.71,18.39,18.41,1430700,0
+AN.US,D,20020520,000000,18.5,18.73,18.37,18.45,2382800,0
+AN.US,D,20020521,000000,18.6,18.67,17.55,17.73,4286200,0
+AN.US,D,20020522,000000,17.4,18.01,17.1,17.86,1713400,0
+AN.US,D,20020523,000000,17.9,18.1,17.75,17.8,900200,0
+AN.US,D,20020524,000000,17.9,18.06,17.82,17.84,1011100,0
+AN.US,D,20020528,000000,17.85,17.95,17.4,17.45,906500,0
+AN.US,D,20020529,000000,17.4,17.41,16.5,16.88,2080800,0
+AN.US,D,20020530,000000,16.89,17,16.4,16.67,1789200,0
+AN.US,D,20020531,000000,16.67,17.54,16.67,17.23,1172000,0
+AN.US,D,20020603,000000,17.48,17.5,16.6,16.61,1024300,0
+AN.US,D,20020604,000000,16.52,16.54,15.15,15.5,4202100,0
+AN.US,D,20020605,000000,15.75,16.4,15.66,16.05,2365000,0
+AN.US,D,20020606,000000,16.09,16.23,15.65,15.94,1370700,0
+AN.US,D,20020607,000000,15.95,15.95,15.2,15.85,1218800,0
+AN.US,D,20020610,000000,15.76,15.86,15.6,15.68,1245800,0
+AN.US,D,20020611,000000,15.75,16.21,15.64,15.75,1409400,0
+AN.US,D,20020612,000000,15.65,15.66,15.08,15.33,1788100,0
+AN.US,D,20020613,000000,15.25,15.32,14.85,14.85,1458600,0
+AN.US,D,20020614,000000,14.85,14.9,14.15,14.86,2556300,0
+AN.US,D,20020617,000000,14.66,15.79,14.65,15.69,1688200,0
+AN.US,D,20020618,000000,15.6,16.04,15.52,15.7,1017300,0
+AN.US,D,20020619,000000,15.8,16.65,15.8,16.16,1555800,0
+AN.US,D,20020620,000000,16.16,16.16,15.09,15.17,1193600,0
+AN.US,D,20020621,000000,15.1,15.5,14.85,15.25,740100,0
+AN.US,D,20020624,000000,15.1,15.45,14.6,14.98,720100,0
+AN.US,D,20020625,000000,15.08,15.21,14.36,14.36,1166400,0
+AN.US,D,20020626,000000,13.5,14.56,13.5,14.27,2070700,0
+AN.US,D,20020627,000000,14.37,15,14.33,14.75,1592800,0
+AN.US,D,20020628,000000,14.65,15.18,14.4,14.5,2310900,0
+AN.US,D,20020701,000000,14.55,14.79,13.85,13.95,2089400,0
+AN.US,D,20020702,000000,13.85,13.87,12.8,13.31,2190300,0
+AN.US,D,20020703,000000,13.32,13.45,12.77,13.25,1515700,0
+AN.US,D,20020705,000000,13.5,14.35,13.5,14.19,705600,0
+AN.US,D,20020708,000000,14.09,14.14,13.7,13.74,489500,0
+AN.US,D,20020709,000000,13.75,13.87,13.7,13.7,849100,0
+AN.US,D,20020710,000000,13.8,13.92,13.5,13.54,1217400,0
+AN.US,D,20020711,000000,13.85,13.85,12.8,12.85,947400,0
+AN.US,D,20020712,000000,12.95,13.35,12.95,13.28,1095500,0
+AN.US,D,20020715,000000,13.34,13.34,12.53,13.11,1034300,0
+AN.US,D,20020716,000000,13.06,13.06,12.42,12.58,691700,0
+AN.US,D,20020717,000000,12.7,12.92,11.91,12.58,1102800,0
+AN.US,D,20020718,000000,12.55,13,12.25,12.35,2220400,0
+AN.US,D,20020719,000000,12.3,12.51,12.15,12.38,1367500,0
+AN.US,D,20020722,000000,12.25,12.41,11.25,11.43,1281100,0
+AN.US,D,20020723,000000,11,11.4,10.8,10.85,1731400,0
+AN.US,D,20020724,000000,10.65,12.63,10.17,12.3,2138000,0
+AN.US,D,20020725,000000,12.33,12.69,11.82,12.2,2091500,0
+AN.US,D,20020726,000000,12.3,12.7,12.3,12.4,1284600,0
+AN.US,D,20020729,000000,13,13.52,12.95,13.24,1569300,0
+AN.US,D,20020730,000000,13.14,13.84,13.1,13.81,1597500,0
+AN.US,D,20020731,000000,13.81,13.81,13.1,13.49,1560900,0
+AN.US,D,20020801,000000,13.24,13.49,13.04,13.4,798000,0
+AN.US,D,20020802,000000,13.28,13.29,12.05,12.25,1184600,0
+AN.US,D,20020805,000000,12.25,12.25,11.99,12.06,1296500,0
+AN.US,D,20020806,000000,12.16,12.79,12.16,12.5,1601200,0
+AN.US,D,20020807,000000,12.55,12.87,12.02,12.29,1136700,0
+AN.US,D,20020808,000000,12.35,12.35,11.86,12.15,896800,0
+AN.US,D,20020809,000000,12.1,12.23,11.94,12.14,1027700,0
+AN.US,D,20020812,000000,12.13,12.2,11.8,11.96,986200,0
+AN.US,D,20020813,000000,11.9,12.08,11.78,11.84,1417900,0
+AN.US,D,20020814,000000,11.88,12.13,11.54,12.12,2193200,0
+AN.US,D,20020816,000000,12.5,12.57,12,12.3,1230600,0
+AN.US,D,20020819,000000,12.75,13.12,12.4,12.75,1809700,0
+AN.US,D,20020820,000000,12.79,13.34,12.75,13.12,1552700,0
+AN.US,D,20020821,000000,13.2,13.25,12.9,13.02,506900,0
+AN.US,D,20020822,000000,13.12,13.75,13.05,13.5,860800,0
+AN.US,D,20020823,000000,13.51,13.53,12.95,13.17,535400,0
+AN.US,D,20020826,000000,13.15,13.4,13,13.3,909700,0
+AN.US,D,20020827,000000,13.35,13.58,13.16,13.22,558400,0
+AN.US,D,20020828,000000,13.18,13.21,12.95,12.98,756900,0
+AN.US,D,20020829,000000,12.9,13.44,12.71,13.28,885100,0
+AN.US,D,20020830,000000,13.25,13.4,13.2,13.2,628900,0
+AN.US,D,20020903,000000,13.15,13.15,12.85,12.99,659900,0
+AN.US,D,20020904,000000,12.95,13.4,12.67,13.31,546000,0
+AN.US,D,20020905,000000,13.25,13.25,12.77,12.91,841400,0
+AN.US,D,20020906,000000,13.2,13.35,13.07,13.1,1859200,0
+AN.US,D,20020909,000000,13.15,13.18,12.84,12.9,1141300,0
+AN.US,D,20020910,000000,12.9,13,12.81,12.95,766500,0
+AN.US,D,20020911,000000,13,13.15,12.75,12.82,1318000,0
+AN.US,D,20020912,000000,12.8,12.9,12.5,12.85,1450100,0
+AN.US,D,20020913,000000,12.8,12.8,12.23,12.56,1332900,0
+AN.US,D,20020917,000000,12.98,13.05,12.46,12.48,352900,0
+AN.US,D,20020918,000000,12.4,12.4,11.95,12.27,653300,0
+AN.US,D,20020919,000000,12.18,12.19,11.77,11.91,469100,0
+AN.US,D,20020920,000000,11.81,12.1,11.75,11.92,488100,0
+AN.US,D,20020923,000000,11.92,11.99,11.5,11.62,1707200,0
+AN.US,D,20020924,000000,11.62,11.76,11.48,11.65,924700,0
+AN.US,D,20020925,000000,11.68,11.99,11.6,11.88,963400,0
+AN.US,D,20020926,000000,11.98,12.47,11.98,12.37,1522900,0
+AN.US,D,20020927,000000,12.37,12.37,11.96,11.97,1102900,0
+AN.US,D,20020930,000000,11.94,11.95,11.33,11.52,1083400,0
+AN.US,D,20021001,000000,11.56,11.8,11.22,11.6,1265600,0
+AN.US,D,20021002,000000,11.61,11.89,11.47,11.49,762600,0
+AN.US,D,20021003,000000,11.4,11.55,10.9,11.03,1067100,0
+AN.US,D,20021004,000000,11.1,11.14,10.44,10.72,2435800,0
+AN.US,D,20021007,000000,10.68,10.72,9.38,9.5,1859400,0
+AN.US,D,20021008,000000,9.65,9.8,9.05,9.4,1272100,0
+AN.US,D,20021009,000000,9.35,9.65,9.11,9.6,1933900,0
+AN.US,D,20021010,000000,9.55,10,9.43,10,1147700,0
+AN.US,D,20021011,000000,10.05,10.81,10.05,10.61,760000,0
+AN.US,D,20021014,000000,10.51,10.6,10.1,10.21,696100,0
+AN.US,D,20021015,000000,10.6,11.25,10.6,11.05,743000,0
+AN.US,D,20021016,000000,11.05,11.06,10.62,10.69,677500,0
+AN.US,D,20021017,000000,11.1,11.1,10.82,10.85,409300,0
+AN.US,D,20021018,000000,11.05,11.05,10.34,10.49,1165100,0
+AN.US,D,20021021,000000,10.49,11.14,10.27,11.02,1133500,0
+AN.US,D,20021022,000000,10.92,10.93,10.27,10.41,1068300,0
+AN.US,D,20021023,000000,10.5,10.9,10.45,10.85,890100,0
+AN.US,D,20021024,000000,11.05,11.4,10.46,10.5,1062100,0
+AN.US,D,20021025,000000,10.55,10.65,10,10.42,1921700,0
+AN.US,D,20021028,000000,10.45,10.7,9.08,9.08,2589900,0
+AN.US,D,20021029,000000,9.09,10.15,9.09,10.15,3005700,0
+AN.US,D,20021030,000000,10.18,10.36,10.1,10.17,1375900,0
+AN.US,D,20021031,000000,10.27,10.65,10.27,10.61,1175500,0
+AN.US,D,20021101,000000,10.53,10.68,10.35,10.58,1412000,0
+AN.US,D,20021104,000000,10.8,10.85,10.1,10.51,1270700,0
+AN.US,D,20021105,000000,10.55,10.75,10.5,10.55,1478800,0
+AN.US,D,20021106,000000,10.82,11.08,10.6,11.05,1308600,0
+AN.US,D,20021107,000000,10.95,10.95,10.39,10.5,1635300,0
+AN.US,D,20021108,000000,10.6,10.64,10.2,10.2,1506300,0
+AN.US,D,20021111,000000,10.2,10.2,9.72,9.8,2234600,0
+AN.US,D,20021112,000000,9.8,10.2,9.76,10,2981300,0
+AN.US,D,20021113,000000,10,10.45,9.93,10.43,1682300,0
+AN.US,D,20021114,000000,10.69,11.11,10.65,11.1,2103000,0
+AN.US,D,20021115,000000,11.1,11.18,11.01,11.14,548800,0
+AN.US,D,20021118,000000,11.24,11.35,11.06,11.07,1476000,0
+AN.US,D,20021119,000000,11.01,11.07,10.9,10.95,480000,0
+AN.US,D,20021120,000000,10.95,11.5,10.95,11.39,1003100,0
+AN.US,D,20021121,000000,11.4,11.83,11.4,11.72,1051000,0
+AN.US,D,20021122,000000,11.62,11.98,11.58,11.65,670900,0
+AN.US,D,20021125,000000,11.88,12.35,11.88,12.25,1426200,0
+AN.US,D,20021126,000000,12.1,12.2,11.94,11.95,856700,0
+AN.US,D,20021127,000000,12.05,12.46,12.05,12.43,838200,0
+AN.US,D,20021129,000000,12.4,12.42,12.31,12.34,363500,0
+AN.US,D,20021202,000000,12.45,12.6,12.32,12.44,827100,0
+AN.US,D,20021203,000000,12.44,12.44,12.01,12.02,994100,0
+AN.US,D,20021204,000000,11.92,12.24,11.8,12.2,1105900,0
+AN.US,D,20021205,000000,12.2,12.24,11.87,11.92,1140000,0
+AN.US,D,20021206,000000,11.92,12.1,11.9,11.98,801000,0
+AN.US,D,20021209,000000,11.95,11.96,11.77,11.91,660700,0
+AN.US,D,20021210,000000,11.9,12.1,11.9,12.1,783200,0
+AN.US,D,20021211,000000,12.02,12.15,12,12.1,637500,0
+AN.US,D,20021212,000000,12.1,12.35,12,12.29,947100,0
+AN.US,D,20021213,000000,12.25,12.4,12.13,12.3,1310300,0
+AN.US,D,20021216,000000,12.32,12.6,12.32,12.59,784500,0
+AN.US,D,20021217,000000,12.6,12.6,11.53,11.53,3439900,0
+AN.US,D,20021218,000000,11.28,11.48,11.15,11.46,3710100,0
+AN.US,D,20021219,000000,11.4,11.65,11.25,11.48,861800,0
+AN.US,D,20021220,000000,11.5,11.79,11.5,11.63,1080600,0
+AN.US,D,20021223,000000,11.38,12,11.32,11.75,1129700,0
+AN.US,D,20021224,000000,11.85,12.18,11.82,12.01,692900,0
+AN.US,D,20021226,000000,12,12.33,12,12.2,897900,0
+AN.US,D,20021227,000000,12.17,12.38,12.11,12.28,774700,0
+AN.US,D,20021230,000000,12.2,12.45,12.12,12.36,1164500,0
+AN.US,D,20021231,000000,12.36,12.63,12.32,12.56,1812900,0
+AN.US,D,20030102,000000,12.46,12.8,12.35,12.64,1251200,0
+AN.US,D,20030103,000000,12.68,12.83,12.55,12.59,853700,0
+AN.US,D,20030106,000000,12.62,12.73,12.3,12.3,1162000,0
+AN.US,D,20030107,000000,12.35,12.61,12.35,12.49,1115700,0
+AN.US,D,20030108,000000,12.4,12.57,12.33,12.5,762000,0
+AN.US,D,20030109,000000,12.41,12.48,12.26,12.34,984800,0
+AN.US,D,20030110,000000,12.25,12.45,12.2,12.37,971500,0
+AN.US,D,20030113,000000,12.39,12.55,12.3,12.37,590800,0
+AN.US,D,20030114,000000,12.27,12.5,12.27,12.49,520500,0
+AN.US,D,20030115,000000,12.47,12.63,12.43,12.55,597900,0
+AN.US,D,20030116,000000,12.56,12.75,12.44,12.46,1451600,0
+AN.US,D,20030117,000000,12.42,12.59,12.4,12.54,883200,0
+AN.US,D,20030121,000000,12.55,12.72,12.35,12.41,1401000,0
+AN.US,D,20030122,000000,12.41,12.41,11.9,12.01,759900,0
+AN.US,D,20030123,000000,12,12.13,11.92,12,1491100,0
+AN.US,D,20030124,000000,11.98,11.98,11.9,11.93,520500,0
+AN.US,D,20030127,000000,11.9,11.97,11.71,11.78,1062500,0
+AN.US,D,20030128,000000,11.82,12.07,11.82,12.07,393900,0
+AN.US,D,20030129,000000,11.97,12.01,11.85,11.99,417100,0
+AN.US,D,20030130,000000,11.99,12.07,11.74,11.9,428800,0
+AN.US,D,20030131,000000,11.89,12,11.85,11.9,713700,0
+AN.US,D,20030203,000000,11.9,12.12,11.9,12.05,715300,0
+AN.US,D,20030204,000000,12.05,12.05,11.77,11.9,383900,0
+AN.US,D,20030205,000000,11.89,11.9,11.66,11.79,614200,0
+AN.US,D,20030206,000000,11.97,11.97,11.68,11.85,414000,0
+AN.US,D,20030207,000000,11.85,12,11.67,11.82,478900,0
+AN.US,D,20030210,000000,11.76,12.05,11.75,12.05,596000,0
+AN.US,D,20030211,000000,12.09,12.55,12.03,12.37,1266500,0
+AN.US,D,20030212,000000,12.27,12.56,12.22,12.23,1185800,0
+AN.US,D,20030213,000000,12.27,12.46,12.15,12.21,757100,0
+AN.US,D,20030214,000000,12.22,12.5,12.22,12.49,357800,0
+AN.US,D,20030218,000000,12.49,12.7,12.49,12.64,683300,0
+AN.US,D,20030219,000000,12.67,12.8,12.59,12.61,1243100,0
+AN.US,D,20030220,000000,13.61,13.9,13.44,13.6,14403500,0
+AN.US,D,20030221,000000,13.61,13.91,13.2,13.51,38291000,0
+AN.US,D,20030224,000000,13.3,13.3,13.21,13.25,6934600,0
+AN.US,D,20030225,000000,13.2,13.25,13,13.24,3459800,0
+AN.US,D,20030226,000000,13.15,13.16,12.95,13.05,2288800,0
+AN.US,D,20030227,000000,13.07,13.2,12.96,13.2,1699100,0
+AN.US,D,20030228,000000,13.2,13.45,13.15,13.23,1799600,0
+AN.US,D,20030303,000000,13.2,13.31,12.82,12.85,2357200,0
+AN.US,D,20030304,000000,12.72,12.8,12.48,12.59,2856900,0
+AN.US,D,20030305,000000,12.59,12.72,12.5,12.53,1805500,0
+AN.US,D,20030306,000000,12.5,12.51,11.91,12.14,4343300,0
+AN.US,D,20030307,000000,12.08,12.2,11.95,12.03,3639900,0
+AN.US,D,20030310,000000,12.03,12.03,11.81,11.86,2697300,0
+AN.US,D,20030311,000000,11.86,11.99,11.7,11.71,2486500,0
+AN.US,D,20030312,000000,11.66,11.76,11.61,11.67,4224700,0
+AN.US,D,20030313,000000,11.68,12.56,11.68,12.02,3002800,0
+AN.US,D,20030314,000000,11.92,12.15,11.91,12.01,2334500,0
+AN.US,D,20030317,000000,11.9,12.37,11.83,12.34,3183500,0
+AN.US,D,20030318,000000,12.34,12.6,12.33,12.59,2304400,0
+AN.US,D,20030319,000000,12.59,12.7,12.43,12.48,1567000,0
+AN.US,D,20030320,000000,12.5,12.92,12.35,12.8,2461900,0
+AN.US,D,20030321,000000,12.92,13.45,12.77,13.31,2775800,0
+AN.US,D,20030324,000000,13.1,13.12,12.8,12.85,1678000,0
+AN.US,D,20030325,000000,12.86,13.26,12.86,13.19,1400900,0
+AN.US,D,20030326,000000,13.2,13.26,12.98,12.99,1019600,0
+AN.US,D,20030327,000000,12.99,13,12.81,12.87,793100,0
+AN.US,D,20030328,000000,12.85,12.86,12.71,12.78,803900,0
+AN.US,D,20030331,000000,12.78,13,12.51,12.75,1103300,0
+AN.US,D,20030401,000000,12.8,12.85,12.63,12.8,916400,0
+AN.US,D,20030402,000000,12.83,13.17,12.8,13.05,1146200,0
+AN.US,D,20030403,000000,13.07,13.25,12.95,13.1,1096300,0
+AN.US,D,20030404,000000,13.14,13.16,12.95,13.08,1070300,0
+AN.US,D,20030407,000000,13.17,13.45,13.02,13.03,1157700,0
+AN.US,D,20030408,000000,13.02,13.22,13.02,13.11,546000,0
+AN.US,D,20030409,000000,13.11,13.3,13.02,13.02,886100,0
+AN.US,D,20030410,000000,13.07,13.32,13.02,13.32,763300,0
+AN.US,D,20030411,000000,13.25,13.34,13.23,13.23,1142100,0
+AN.US,D,20030414,000000,13.17,13.4,13.17,13.37,1291000,0
+AN.US,D,20030415,000000,13.3,13.38,13.25,13.3,1271500,0
+AN.US,D,20030416,000000,13.3,13.62,13.29,13.3,1818600,0
+AN.US,D,20030417,000000,13.37,13.86,13.37,13.71,819100,0
+AN.US,D,20030421,000000,13.77,13.85,13.57,13.65,1725000,0
+AN.US,D,20030422,000000,13.65,14.37,13.57,14.28,1834900,0
+AN.US,D,20030423,000000,14.25,14.32,14.08,14.21,840000,0
+AN.US,D,20030424,000000,14.21,14.21,13.88,13.9,1220200,0
+AN.US,D,20030425,000000,13.75,13.84,13.42,13.45,1234600,0
+AN.US,D,20030428,000000,13.55,14.3,13.55,14.1,2226300,0
+AN.US,D,20030429,000000,14.04,14.08,13.65,13.87,1595800,0
+AN.US,D,20030430,000000,13.7,13.89,13.63,13.85,1109300,0
+AN.US,D,20030501,000000,13.75,13.8,13.43,13.65,845400,0
+AN.US,D,20030502,000000,13.25,13.57,13.25,13.5,1909500,0
+AN.US,D,20030505,000000,13.46,13.63,13.32,13.48,1279500,0
+AN.US,D,20030506,000000,13.5,13.55,13.35,13.51,1570100,0
+AN.US,D,20030507,000000,13.41,13.52,13.41,13.48,1472700,0
+AN.US,D,20030508,000000,13.45,13.5,13.3,13.35,1260300,0
+AN.US,D,20030509,000000,13.34,13.53,13.34,13.5,1071500,0
+AN.US,D,20030512,000000,13.51,13.63,13.43,13.61,1880100,0
+AN.US,D,20030513,000000,13.61,13.85,13.57,13.67,1248700,0
+AN.US,D,20030514,000000,13.7,13.83,13.66,13.68,862100,0
+AN.US,D,20030515,000000,13.78,13.97,13.71,13.96,1650000,0
+AN.US,D,20030516,000000,13.95,13.95,13.68,13.91,1234600,0
+AN.US,D,20030519,000000,13.81,13.81,13.39,13.41,1234700,0
+AN.US,D,20030520,000000,13.4,13.56,13.34,13.5,1151900,0
+AN.US,D,20030521,000000,13.42,13.55,13.34,13.51,688000,0
+AN.US,D,20030522,000000,13.5,13.65,13.46,13.63,1049900,0
+AN.US,D,20030523,000000,13.65,13.69,13.4,13.6,702700,0
+AN.US,D,20030527,000000,13.6,13.86,13.5,13.73,1692600,0
+AN.US,D,20030528,000000,13.76,13.87,13.71,13.82,1042200,0
+AN.US,D,20030529,000000,13.82,13.95,13.8,13.93,1714000,0
+AN.US,D,20030530,000000,13.93,13.99,13.87,13.92,896700,0
+AN.US,D,20030602,000000,13.9,14.09,13.9,13.94,1589200,0
+AN.US,D,20030603,000000,13.94,14.11,13.91,14.1,1717200,0
+AN.US,D,20030604,000000,14.1,14.25,14.05,14.16,1117400,0
+AN.US,D,20030605,000000,14.16,15.39,14.16,15.36,3474400,0
+AN.US,D,20030606,000000,15.36,15.97,15.35,15.46,2679900,0
+AN.US,D,20030609,000000,15.41,15.53,15.35,15.49,1522100,0
+AN.US,D,20030610,000000,15.55,15.71,15.27,15.67,1074800,0
+AN.US,D,20030611,000000,15.7,16.01,15.62,16.01,858800,0
+AN.US,D,20030612,000000,16,16.02,15.87,15.93,700500,0
+AN.US,D,20030613,000000,15.93,15.94,15.75,15.93,693500,0
+AN.US,D,20030616,000000,15.95,16,15.66,15.88,1065400,0
+AN.US,D,20030617,000000,15.88,16.04,15.62,15.94,858500,0
+AN.US,D,20030618,000000,15.94,15.95,15.54,15.78,730300,0
+AN.US,D,20030619,000000,15.75,15.88,15.4,15.5,784400,0
+AN.US,D,20030620,000000,15.73,16.45,15.73,15.99,2920300,0
+AN.US,D,20030623,000000,15.9,15.95,15.48,15.75,1143000,0
+AN.US,D,20030624,000000,15.76,16.02,15.73,15.85,676100,0
+AN.US,D,20030625,000000,15.8,15.83,15.57,15.57,635800,0
+AN.US,D,20030626,000000,15.54,15.87,15.44,15.77,510600,0
+AN.US,D,20030627,000000,15.77,15.96,15.61,15.75,670600,0
+AN.US,D,20030630,000000,15.75,15.92,15.71,15.72,830900,0
+AN.US,D,20030701,000000,15.62,15.92,15.36,15.9,810300,0
+AN.US,D,20030702,000000,15.85,16.08,15.82,16.08,628100,0
+AN.US,D,20030703,000000,16.08,16.17,15.92,15.93,384500,0
+AN.US,D,20030707,000000,16,16.57,16,16.41,740100,0
+AN.US,D,20030708,000000,16.41,16.72,16.41,16.64,1809700,0
+AN.US,D,20030709,000000,16.65,16.65,16.06,16.2,2357900,0
+AN.US,D,20030710,000000,16.15,16.28,16.06,16.23,865900,0
+AN.US,D,20030711,000000,16.23,16.52,16.23,16.5,571700,0
+AN.US,D,20030714,000000,16.62,17.06,16.57,17.01,1333000,0
+AN.US,D,20030715,000000,17.1,17.1,16.77,16.95,879000,0
+AN.US,D,20030716,000000,16.94,16.95,16.53,16.65,854800,0
+AN.US,D,20030717,000000,16.65,16.65,16.4,16.55,1007100,0
+AN.US,D,20030718,000000,16.66,16.7,16.32,16.58,714800,0
+AN.US,D,20030721,000000,16.52,16.69,16.43,16.5,574800,0
+AN.US,D,20030722,000000,16.55,16.7,16.34,16.61,637300,0
+AN.US,D,20030723,000000,16.65,16.91,16.43,16.87,651300,0
+AN.US,D,20030724,000000,17.21,17.58,16.95,16.95,2136900,0
+AN.US,D,20030725,000000,17.05,17.09,16.82,17,966000,0
+AN.US,D,20030728,000000,16.8,17,16.75,16.9,1147300,0
+AN.US,D,20030729,000000,17,17.26,16.95,17.13,2660200,0
+AN.US,D,20030730,000000,17.13,17.39,17,17.09,1611000,0
+AN.US,D,20030731,000000,17.25,17.42,17.19,17.19,1465700,0
+AN.US,D,20030801,000000,17.03,17.19,16.85,16.96,1549600,0
+AN.US,D,20030804,000000,16.99,17.14,16.98,17,1365400,0
+AN.US,D,20030805,000000,17,17.39,16.93,17.2,1553000,0
+AN.US,D,20030806,000000,17.12,17.39,16.94,17.38,1801500,0
+AN.US,D,20030807,000000,17.4,17.68,17.33,17.5,2129500,0
+AN.US,D,20030808,000000,17.45,17.45,17.16,17.23,1212900,0
+AN.US,D,20030811,000000,17.23,17.66,17.2,17.63,1694500,0
+AN.US,D,20030812,000000,17.6,17.9,17.55,17.89,1148300,0
+AN.US,D,20030813,000000,17.89,18.14,17.85,18.14,3291500,0
+AN.US,D,20030814,000000,17.5,18.25,17.5,18.18,2102800,0
+AN.US,D,20030815,000000,17.95,18.18,17.9,18.1,1094600,0
+AN.US,D,20030818,000000,18.18,18.24,17.96,18.2,1392700,0
+AN.US,D,20030819,000000,18.25,18.5,18.21,18.46,1830700,0
+AN.US,D,20030820,000000,18.45,18.56,18.36,18.52,2205700,0
+AN.US,D,20030821,000000,18.52,18.75,18.5,18.59,1536300,0
+AN.US,D,20030822,000000,18.67,18.75,18.46,18.49,1133300,0
+AN.US,D,20030825,000000,18.49,18.7,18.38,18.61,1184200,0
+AN.US,D,20030826,000000,18.6,18.68,18.48,18.59,1555000,0
+AN.US,D,20030827,000000,18.58,18.68,18.55,18.6,1138100,0
+AN.US,D,20030828,000000,18.75,18.79,18.6,18.74,1788700,0
+AN.US,D,20030829,000000,18.74,18.9,18.74,18.79,1273200,0
+AN.US,D,20030902,000000,18.85,19.14,18.8,18.96,1742100,0
+AN.US,D,20030903,000000,19.03,19.19,18.88,19,1619200,0
+AN.US,D,20030904,000000,18.99,19.17,18.9,18.9,1062400,0
+AN.US,D,20030905,000000,18.9,18.91,17.75,18.73,1693800,0
+AN.US,D,20030908,000000,18.68,18.92,18.55,18.55,886800,0
+AN.US,D,20030909,000000,18.45,18.63,18.31,18.61,1520300,0
+AN.US,D,20030910,000000,18.61,18.67,18.43,18.43,1546000,0
+AN.US,D,20030911,000000,18.6,18.74,18.36,18.36,1359700,0
+AN.US,D,20030912,000000,18.36,18.4,18.06,18.26,1901400,0
+AN.US,D,20030915,000000,18.3,18.41,17.81,18.33,1335300,0
+AN.US,D,20030916,000000,18.33,18.5,18.29,18.4,1090000,0
+AN.US,D,20030917,000000,18.43,18.63,18.37,18.42,1796100,0
+AN.US,D,20030918,000000,18.55,18.7,18.48,18.66,1752500,0
+AN.US,D,20030919,000000,18.66,18.9,18.63,18.7,1470500,0
+AN.US,D,20030922,000000,18.55,18.67,18.46,18.6,954900,0
+AN.US,D,20030923,000000,18.64,19.13,18.57,19.07,1354000,0
+AN.US,D,20030924,000000,19,19,18.44,18.55,896800,0
+AN.US,D,20030925,000000,18.62,18.68,18.21,18.23,1108300,0
+AN.US,D,20030926,000000,18.16,18.3,17.78,17.87,1260400,0
+AN.US,D,20030929,000000,17.8,17.95,17.7,17.92,986500,0
+AN.US,D,20030930,000000,17.9,17.91,17.37,17.54,1954200,0
+AN.US,D,20031001,000000,17.6,18.17,17.58,18.13,1394300,0
+AN.US,D,20031002,000000,18.16,18.37,18.07,18.21,597400,0
+AN.US,D,20031003,000000,18.25,18.5,18.15,18.3,683600,0
+AN.US,D,20031006,000000,18.31,18.55,18.22,18.48,549300,0
+AN.US,D,20031007,000000,18.48,18.64,18.3,18.6,665500,0
+AN.US,D,20031008,000000,18.6,18.7,18.52,18.54,526600,0
+AN.US,D,20031009,000000,18.53,18.79,18.53,18.65,853100,0
+AN.US,D,20031010,000000,18.6,18.8,18.58,18.62,669800,0
+AN.US,D,20031013,000000,18.73,18.85,18.67,18.77,543100,0
+AN.US,D,20031014,000000,18.83,18.95,18.71,18.87,824200,0
+AN.US,D,20031015,000000,18.35,18.51,18.13,18.31,2120900,0
+AN.US,D,20031016,000000,18.34,18.69,18.34,18.58,984700,0
+AN.US,D,20031017,000000,18.7,18.8,18.5,18.67,894000,0
+AN.US,D,20031020,000000,18.62,18.8,18.53,18.75,667100,0
+AN.US,D,20031021,000000,18.72,18.78,18.59,18.66,496500,0
+AN.US,D,20031022,000000,18.48,18.49,18.21,18.31,674800,0
+AN.US,D,20031023,000000,18.31,18.6,18.14,18.41,651500,0
+AN.US,D,20031024,000000,18.3,18.3,17.78,17.97,1362200,0
+AN.US,D,20031027,000000,18,18.46,18,18.41,930800,0
+AN.US,D,20031028,000000,18.11,18.2,17.92,18.06,2122100,0
+AN.US,D,20031029,000000,18.06,18.06,17.7,17.92,1301800,0
+AN.US,D,20031030,000000,17.92,19,17.92,18.71,1901700,0
+AN.US,D,20031031,000000,18.9,18.95,18.61,18.7,661200,0
+AN.US,D,20031103,000000,18.7,18.83,18.5,18.68,907429,0
+AN.US,D,20031104,000000,18.68,18.93,18.64,18.7,1153633,0
+AN.US,D,20031105,000000,18.65,18.65,18.25,18.41,1126100,0
+AN.US,D,20031106,000000,18.41,18.48,18.25,18.46,1071400,0
+AN.US,D,20031107,000000,18.55,18.63,18.42,18.53,789600,0
+AN.US,D,20031110,000000,18.5,18.5,18.3,18.38,520200,0
+AN.US,D,20031111,000000,18.3,18.39,18.14,18.23,602000,0
+AN.US,D,20031112,000000,18.22,18.35,18.15,18.2,806300,0
+AN.US,D,20031113,000000,18.22,18.23,17.81,18,1240500,0
+AN.US,D,20031114,000000,18,18.18,17.83,17.96,563500,0
+AN.US,D,20031117,000000,17.96,17.96,17.52,17.75,975100,0
+AN.US,D,20031118,000000,17.73,17.79,17.45,17.53,952100,0
+AN.US,D,20031119,000000,17.52,17.57,17.42,17.5,902300,0
+AN.US,D,20031120,000000,17.45,17.5,17.27,17.36,1312200,0
+AN.US,D,20031121,000000,17.36,17.51,17.36,17.48,1075900,0
+AN.US,D,20031124,000000,17.55,17.76,17.5,17.57,1168300,0
+AN.US,D,20031125,000000,17.6,17.69,17.48,17.56,1240000,0
+AN.US,D,20031126,000000,17.7,17.7,17.5,17.58,1042400,0
+AN.US,D,20031128,000000,17.6,17.73,17.58,17.58,639300,0
+AN.US,D,20031201,000000,17.58,17.75,17.51,17.61,1291900,0
+AN.US,D,20031202,000000,17.63,17.63,17.17,17.29,1949400,0
+AN.US,D,20031203,000000,17.45,17.56,17.35,17.4,1847500,0
+AN.US,D,20031204,000000,17.43,17.5,17.3,17.4,1634400,0
+AN.US,D,20031205,000000,17.37,17.45,17.26,17.32,624200,0
+AN.US,D,20031208,000000,17.28,17.42,17.17,17.41,961400,0
+AN.US,D,20031209,000000,17.53,17.53,17.29,17.32,1027600,0
+AN.US,D,20031210,000000,17.27,17.45,17.2,17.35,1146600,0
+AN.US,D,20031211,000000,17.35,17.56,17.31,17.5,911300,0
+AN.US,D,20031212,000000,17.4,17.56,17.35,17.53,953800,0
+AN.US,D,20031215,000000,17.6,17.69,17.49,17.55,1060800,0
+AN.US,D,20031216,000000,17.5,17.69,17.46,17.63,1148100,0
+AN.US,D,20031217,000000,17.62,17.92,17.6,17.84,1215700,0
+AN.US,D,20031218,000000,17.98,18.24,17.93,18.13,1617800,0
+AN.US,D,20031219,000000,18.15,18.15,17.94,18.1,1080400,0
+AN.US,D,20031222,000000,18.1,18.21,17.99,18,957200,0
+AN.US,D,20031223,000000,18.1,18.42,18.1,18.32,956700,0
+AN.US,D,20031224,000000,18.34,18.34,18.06,18.15,637100,0
+AN.US,D,20031226,000000,18.15,18.15,18.08,18.08,468200,0
+AN.US,D,20031229,000000,18.08,18.3,18.08,18.24,736000,0
+AN.US,D,20031230,000000,18.2,18.42,18.16,18.4,793800,0
+AN.US,D,20031231,000000,18.5,18.5,18.24,18.37,730400,0
+AN.US,D,20040102,000000,18.3,18.37,17.85,18,567000,0
+AN.US,D,20040105,000000,17.95,18.13,17.8,18.03,856500,0
+AN.US,D,20040106,000000,18.03,18.07,17.89,17.97,606100,0
+AN.US,D,20040107,000000,17.95,18.25,17.77,18.06,726000,0
+AN.US,D,20040108,000000,18.08,18.2,18.02,18.13,360400,0
+AN.US,D,20040109,000000,18.02,18.08,17.81,17.87,551500,0
+AN.US,D,20040112,000000,17.85,17.92,17.61,17.74,794600,0
+AN.US,D,20040113,000000,17.78,17.83,17.53,17.72,517600,0
+AN.US,D,20040114,000000,17.71,17.89,17.64,17.75,401900,0
+AN.US,D,20040115,000000,17.8,17.85,17.55,17.67,425500,0
+AN.US,D,20040116,000000,17.74,17.94,17.6,17.85,1004400,0
+AN.US,D,20040120,000000,17.85,17.9,17.49,17.76,707100,0
+AN.US,D,20040121,000000,17.77,17.85,17.57,17.74,625500,0
+AN.US,D,20040122,000000,17.75,17.83,17.62,17.66,548200,0
+AN.US,D,20040123,000000,17.66,17.69,17.47,17.69,546400,0
+AN.US,D,20040126,000000,17.65,17.83,17.58,17.76,536800,0
+AN.US,D,20040127,000000,17,17.2,16.5,17.05,3080300,0
+AN.US,D,20040128,000000,16.95,17.13,16.71,16.75,1379000,0
+AN.US,D,20040129,000000,16.77,16.82,16.5,16.7,866900,0
+AN.US,D,20040130,000000,16.6,16.61,16.27,16.38,1117100,0
+AN.US,D,20040202,000000,16.53,16.76,16.26,16.45,1034000,0
+AN.US,D,20040203,000000,16.45,16.67,16.41,16.44,1069500,0
+AN.US,D,20040204,000000,16.38,16.54,16.23,16.29,683700,0
+AN.US,D,20040205,000000,16.48,17.07,16.48,16.89,1540700,0
+AN.US,D,20040206,000000,16.78,17.18,16.73,17.14,998800,0
+AN.US,D,20040209,000000,17.37,17.45,17.19,17.21,1361400,0
+AN.US,D,20040210,000000,16.9,16.91,16.27,16.59,2333000,0
+AN.US,D,20040211,000000,16.4,16.87,16.4,16.66,1077800,0
+AN.US,D,20040212,000000,16.7,16.78,16.51,16.56,611100,0
+AN.US,D,20040213,000000,16.56,16.65,16.32,16.32,947000,0
+AN.US,D,20040217,000000,16.34,16.64,16.34,16.44,1075700,0
+AN.US,D,20040218,000000,16.44,16.51,16.33,16.45,1117700,0
+AN.US,D,20040219,000000,16.45,16.81,16.41,16.63,1624900,0
+AN.US,D,20040220,000000,16.77,16.78,16.32,16.4,1398500,0
+AN.US,D,20040223,000000,16.35,17.03,16.31,16.81,1843000,0
+AN.US,D,20040224,000000,16.81,16.87,16.54,16.64,1212600,0
+AN.US,D,20040225,000000,16.58,16.81,16.46,16.57,511600,0
+AN.US,D,20040226,000000,16.5,16.55,16.35,16.48,1000200,0
+AN.US,D,20040227,000000,16.23,16.82,16.23,16.68,961100,0
+AN.US,D,20040301,000000,16.68,17.08,16.68,16.86,694400,0
+AN.US,D,20040302,000000,16.76,16.81,16.49,16.5,1110100,0
+AN.US,D,20040303,000000,16.51,16.65,16.42,16.55,970700,0
+AN.US,D,20040304,000000,16.46,16.52,16.43,16.48,816500,0
+AN.US,D,20040305,000000,16.49,16.78,16.38,16.68,750700,0
+AN.US,D,20040308,000000,16.63,16.72,16.4,16.42,981700,0
+AN.US,D,20040309,000000,16.35,16.56,16.31,16.39,889900,0
+AN.US,D,20040310,000000,16.25,16.45,16.17,16.19,1171700,0
+AN.US,D,20040311,000000,16.2,16.45,16.06,16.13,1376300,0
+AN.US,D,20040312,000000,16.19,16.44,16.14,16.4,1589000,0
+AN.US,D,20040315,000000,16.45,16.64,16.3,16.53,1437200,0
+AN.US,D,20040316,000000,16.55,16.64,16.4,16.52,1518400,0
+AN.US,D,20040317,000000,16.49,16.72,16.49,16.67,720600,0
+AN.US,D,20040318,000000,16.68,16.68,16.47,16.58,715900,0
+AN.US,D,20040319,000000,16.5,16.61,16.48,16.61,722200,0
+AN.US,D,20040322,000000,16.48,16.61,16.32,16.44,1160000,0
+AN.US,D,20040323,000000,16.44,16.59,16.42,16.5,639500,0
+AN.US,D,20040324,000000,16.5,16.65,16.4,16.5,895500,0
+AN.US,D,20040325,000000,16.5,16.89,16.46,16.81,1194000,0
+AN.US,D,20040326,000000,16.81,16.99,16.72,16.94,1340900,0
+AN.US,D,20040329,000000,16.9,17.08,16.82,16.93,848400,0
+AN.US,D,20040330,000000,16.93,16.98,16.75,16.95,809200,0
+AN.US,D,20040331,000000,16.96,17.08,16.79,17.05,1029200,0
+AN.US,D,20040401,000000,17,17.08,16.81,17.03,1025200,0
+AN.US,D,20040402,000000,17.13,17.38,17.11,17.23,976300,0
+AN.US,D,20040405,000000,17.3,17.69,17.22,17.6,1404600,0
+AN.US,D,20040406,000000,17.6,17.64,17.49,17.58,1086600,0
+AN.US,D,20040407,000000,17.59,17.59,17.42,17.44,522600,0
+AN.US,D,20040408,000000,17.5,17.54,17.15,17.3,752500,0
+AN.US,D,20040412,000000,17.39,17.48,17.25,17.35,502400,0
+AN.US,D,20040413,000000,17.45,17.48,17.03,17.12,561000,0
+AN.US,D,20040414,000000,16.94,17.05,16.84,16.92,846200,0
+AN.US,D,20040415,000000,16.95,17.21,16.8,16.93,884300,0
+AN.US,D,20040416,000000,16.93,17.39,16.93,17.1,693600,0
+AN.US,D,20040419,000000,17.1,17.12,16.93,17,357500,0
+AN.US,D,20040420,000000,17.05,17.22,16.85,16.85,530300,0
+AN.US,D,20040421,000000,16.88,17.08,16.87,17,460700,0
+AN.US,D,20040422,000000,17.02,17.29,17,17.2,463100,0
+AN.US,D,20040423,000000,17.08,17.13,16.85,17,717300,0
+AN.US,D,20040426,000000,17,17,16.62,16.76,1174900,0
+AN.US,D,20040427,000000,16.76,17.15,16.67,16.9,633700,0
+AN.US,D,20040428,000000,16.75,17.1,16.7,17.01,753000,0
+AN.US,D,20040429,000000,17.1,17.3,16.65,16.83,1226400,0
+AN.US,D,20040430,000000,16.9,17.05,16.78,17.02,1260700,0
+AN.US,D,20040503,000000,17.05,17.05,16.93,17.02,1135700,0
+AN.US,D,20040504,000000,17.1,17.22,16.91,17.03,834500,0
+AN.US,D,20040505,000000,17.12,17.16,16.86,16.88,1419200,0
+AN.US,D,20040506,000000,16.88,16.88,16.51,16.55,1355600,0
+AN.US,D,20040507,000000,16.53,16.53,16.25,16.3,2047200,0
+AN.US,D,20040510,000000,16.27,16.28,15.9,15.92,1676600,0
+AN.US,D,20040511,000000,15.93,16.03,15.82,15.97,591100,0
+AN.US,D,20040512,000000,15.87,15.87,15.01,15.59,3052500,0
+AN.US,D,20040513,000000,15.6,15.74,15.29,15.64,1340400,0
+AN.US,D,20040514,000000,15.64,15.7,15.4,15.61,1178700,0
+AN.US,D,20040517,000000,15.55,15.59,15.32,15.38,1034000,0
+AN.US,D,20040518,000000,15.5,15.62,15.41,15.51,1093000,0
+AN.US,D,20040519,000000,15.65,15.86,15.53,15.58,802500,0
+AN.US,D,20040520,000000,15.5,15.73,15.4,15.69,727700,0
+AN.US,D,20040521,000000,15.69,16.23,15.67,16.11,1757800,0
+AN.US,D,20040524,000000,16.2,16.37,16.04,16.12,1046400,0
+AN.US,D,20040525,000000,16.05,16.56,15.97,16.51,1156800,0
+AN.US,D,20040526,000000,16.45,16.69,16.35,16.59,708100,0
+AN.US,D,20040527,000000,16.6,16.71,16.41,16.64,921400,0
+AN.US,D,20040528,000000,16.7,16.81,16.54,16.67,909100,0
+AN.US,D,20040601,000000,16.56,16.79,16.44,16.74,850300,0
+AN.US,D,20040602,000000,16.75,17.07,16.75,17.01,1097700,0
+AN.US,D,20040603,000000,16.88,17.03,16.81,16.95,1054300,0
+AN.US,D,20040604,000000,17,17.04,16.87,16.93,665600,0
+AN.US,D,20040607,000000,16.98,17.14,16.86,17.08,723700,0
+AN.US,D,20040608,000000,17.15,17.15,17,17.07,985500,0
+AN.US,D,20040609,000000,17.04,17.24,16.97,17.05,911700,0
+AN.US,D,20040610,000000,17.02,17.2,16.93,16.97,1151300,0
+AN.US,D,20040614,000000,17,17.06,16.92,16.93,1279400,0
+AN.US,D,20040615,000000,16.93,17.11,16.93,17.03,1889100,0
+AN.US,D,20040616,000000,17.08,17.1,16.95,17,1189700,0
+AN.US,D,20040617,000000,16.96,17.2,16.9,17.1,2341300,0
+AN.US,D,20040618,000000,17.03,17.16,16.97,17.06,2211100,0
+AN.US,D,20040621,000000,17.02,17.15,17,17.05,800100,0
+AN.US,D,20040622,000000,17.02,17.13,16.99,17.01,1455000,0
+AN.US,D,20040623,000000,17.01,17.12,17,17.05,790200,0
+AN.US,D,20040624,000000,17.03,17.12,17.01,17.08,589300,0
+AN.US,D,20040625,000000,17.04,17.15,16.98,17.07,620100,0
+AN.US,D,20040628,000000,17.06,17.11,16.95,17,648500,0
+AN.US,D,20040629,000000,17,17.12,16.99,17.02,1764200,0
+AN.US,D,20040630,000000,16.98,17.17,16.88,17.1,943300,0
+AN.US,D,20040701,000000,17.03,17.15,16.67,16.94,2446000,0
+AN.US,D,20040702,000000,16.94,16.98,16.7,16.84,971000,0
+AN.US,D,20040706,000000,16.7,16.83,16.57,16.57,862200,0
+AN.US,D,20040707,000000,16.57,16.64,16.33,16.58,783600,0
+AN.US,D,20040708,000000,16.58,16.65,16.24,16.26,1313200,0
+AN.US,D,20040709,000000,15.75,15.95,15.45,15.92,3443800,0
+AN.US,D,20040712,000000,15.86,15.94,15.79,15.85,1131900,0
+AN.US,D,20040713,000000,15.83,15.83,15.56,15.63,1238600,0
+AN.US,D,20040714,000000,15.47,15.67,15.47,15.64,1603200,0
+AN.US,D,20040715,000000,15.58,15.72,15.5,15.64,983300,0
+AN.US,D,20040716,000000,15.78,15.83,15.53,15.58,917600,0
+AN.US,D,20040719,000000,15.56,15.64,15.45,15.47,914100,0
+AN.US,D,20040720,000000,15.45,15.72,15.15,15.58,959000,0
+AN.US,D,20040721,000000,15.58,15.69,15.29,15.3,1199100,0
+AN.US,D,20040722,000000,15.26,15.46,15.2,15.41,1278400,0
+AN.US,D,20040723,000000,15.4,15.47,15.25,15.42,824100,0
+AN.US,D,20040726,000000,15.38,15.54,15.17,15.2,886400,0
+AN.US,D,20040727,000000,15.28,15.62,15.23,15.62,1182600,0
+AN.US,D,20040728,000000,15.75,15.85,15.5,15.71,1574400,0
+AN.US,D,20040729,000000,15.71,15.9,15.62,15.86,1142800,0
+AN.US,D,20040730,000000,15.81,16.35,15.81,16.12,1596300,0
+AN.US,D,20040802,000000,16.12,16.25,16.09,16.2,1438600,0
+AN.US,D,20040803,000000,16.18,16.18,15.71,16.04,1524300,0
+AN.US,D,20040804,000000,15.95,16.01,15.77,15.96,834300,0
+AN.US,D,20040805,000000,15.88,16.04,15.72,15.73,1109900,0
+AN.US,D,20040806,000000,15.73,15.87,15.43,15.76,1134800,0
+AN.US,D,20040809,000000,15.75,15.93,15.7,15.79,728600,0
+AN.US,D,20040810,000000,15.89,16.09,15.8,16.09,1183800,0
+AN.US,D,20040811,000000,16,16.12,15.91,16.05,843000,0
+AN.US,D,20040812,000000,15.95,15.95,15.57,15.67,664200,0
+AN.US,D,20040813,000000,15.67,15.85,15.54,15.67,712500,0
+AN.US,D,20040816,000000,15.62,16.11,15.6,16.09,677100,0
+AN.US,D,20040817,000000,15.99,16.25,15.96,16.07,942800,0
+AN.US,D,20040818,000000,16.07,16.35,15.96,16.35,1005600,0
+AN.US,D,20040819,000000,16.3,16.39,16.08,16.14,761400,0
+AN.US,D,20040820,000000,16.15,16.15,15.91,16.05,1750200,0
+AN.US,D,20040823,000000,16.08,16.09,15.9,16.05,439900,0
+AN.US,D,20040824,000000,16.06,16.48,16.06,16.42,1121200,0
+AN.US,D,20040825,000000,16.48,16.6,16.38,16.43,1352600,0
+AN.US,D,20040826,000000,16.43,16.59,16.36,16.4,845200,0
+AN.US,D,20040827,000000,16.33,16.49,16.22,16.45,648500,0
+AN.US,D,20040830,000000,16.49,16.49,16.2,16.25,423900,0
+AN.US,D,20040831,000000,16.32,16.44,16.25,16.44,813100,0
+AN.US,D,20040901,000000,16.44,16.48,16.32,16.32,1324400,0
+AN.US,D,20040902,000000,16.32,16.47,16.25,16.44,1087600,0
+AN.US,D,20040903,000000,16.45,16.49,16.31,16.46,377500,0
+AN.US,D,20040907,000000,16.47,16.52,16.39,16.46,573800,0
+AN.US,D,20040908,000000,16.46,16.72,16.45,16.5,768500,0
+AN.US,D,20040909,000000,16.5,16.5,16.27,16.4,1421300,0
+AN.US,D,20040910,000000,16.4,16.4,16.01,16.12,963000,0
+AN.US,D,20040913,000000,16.1,16.24,16.06,16.23,1100400,0
+AN.US,D,20040914,000000,16.23,16.46,16.16,16.46,2978900,0
+AN.US,D,20040915,000000,16.7,16.74,16.51,16.66,1487700,0
+AN.US,D,20040916,000000,16.65,16.96,16.64,16.95,1414600,0
+AN.US,D,20040917,000000,17,17.18,16.97,17.04,1452700,0
+AN.US,D,20040920,000000,16.94,17.09,16.88,16.9,819200,0
+AN.US,D,20040921,000000,16.95,17.04,16.89,16.99,725500,0
+AN.US,D,20040922,000000,16.99,16.99,16.72,16.87,723000,0
+AN.US,D,20040923,000000,16.85,17,16.73,16.75,843100,0
+AN.US,D,20040924,000000,16.75,16.87,16.73,16.81,716900,0
+AN.US,D,20040927,000000,16.76,16.86,16.69,16.8,883200,0
+AN.US,D,20040928,000000,16.86,16.87,16.72,16.83,942300,0
+AN.US,D,20040929,000000,16.84,17,16.8,16.99,671400,0
+AN.US,D,20040930,000000,16.93,17.22,16.91,17.08,704800,0
+AN.US,D,20041001,000000,17.1,17.48,17.08,17.32,1658500,0
+AN.US,D,20041004,000000,17.32,17.5,17.25,17.4,955300,0
+AN.US,D,20041005,000000,17.3,17.37,17.08,17.12,635300,0
+AN.US,D,20041006,000000,17.12,17.25,17,17.15,739500,0
+AN.US,D,20041007,000000,17.17,17.24,16.98,17.04,669700,0
+AN.US,D,20041008,000000,17.07,17.21,16.94,16.99,522700,0
+AN.US,D,20041011,000000,17,17.21,17,17.05,293400,0
+AN.US,D,20041012,000000,17.03,17.03,16.74,16.93,708700,0
+AN.US,D,20041013,000000,16.94,17.03,16.75,16.83,377200,0
+AN.US,D,20041014,000000,16.84,16.84,16.53,16.57,665200,0
+AN.US,D,20041015,000000,16.67,16.81,16.57,16.66,465500,0
+AN.US,D,20041018,000000,16.54,17.11,16.46,17.1,602800,0
+AN.US,D,20041019,000000,17.08,17.34,16.93,16.99,1083500,0
+AN.US,D,20041020,000000,16.99,17.01,16.75,16.81,862200,0
+AN.US,D,20041021,000000,16.75,16.85,16.61,16.71,553200,0
+AN.US,D,20041022,000000,16.79,16.82,16.49,16.49,921900,0
+AN.US,D,20041025,000000,16.51,16.51,16.24,16.4,932800,0
+AN.US,D,20041026,000000,16.42,16.59,16.35,16.57,882300,0
+AN.US,D,20041027,000000,16.57,16.8,16.47,16.69,720000,0
+AN.US,D,20041028,000000,16.72,17.36,16.72,17.12,2499700,0
+AN.US,D,20041029,000000,17.12,17.28,17,17.23,701600,0
+AN.US,D,20041101,000000,17.16,17.34,17.03,17.21,752300,0
+AN.US,D,20041102,000000,17.21,17.49,17.15,17.18,606800,0
+AN.US,D,20041103,000000,17.45,17.45,17.2,17.35,590000,0
+AN.US,D,20041104,000000,17.3,17.66,17.3,17.63,1558100,0
+AN.US,D,20041105,000000,17.62,17.75,17.5,17.68,1358200,0
+AN.US,D,20041108,000000,17.68,17.68,17.52,17.61,651500,0
+AN.US,D,20041109,000000,17.61,17.64,17.41,17.47,566900,0
+AN.US,D,20041110,000000,17.56,17.69,17.5,17.53,631300,0
+AN.US,D,20041111,000000,17.61,17.62,17.51,17.51,848400,0
+AN.US,D,20041112,000000,17.55,17.65,17.5,17.61,775000,0
+AN.US,D,20041115,000000,17.68,17.75,17.65,17.7,2197300,0
+AN.US,D,20041116,000000,17.75,18.15,17.72,17.96,2059100,0
+AN.US,D,20041117,000000,18.5,18.76,18.15,18.26,2523700,0
+AN.US,D,20041118,000000,18.24,18.81,18.17,18.81,2672500,0
+AN.US,D,20041119,000000,18.71,18.72,18.3,18.5,1624400,0
+AN.US,D,20041122,000000,18.52,18.52,18.38,18.48,1041300,0
+AN.US,D,20041123,000000,18.5,18.67,18.5,18.64,1471100,0
+AN.US,D,20041124,000000,18.53,18.62,18.45,18.59,519500,0
+AN.US,D,20041126,000000,18.5,18.62,18.44,18.56,219200,0
+AN.US,D,20041129,000000,18.56,18.66,18.37,18.57,750900,0
+AN.US,D,20041130,000000,18.47,18.63,18.25,18.52,1438500,0
+AN.US,D,20041201,000000,18.52,18.65,18.43,18.6,722800,0
+AN.US,D,20041202,000000,18.52,18.96,18.41,18.64,1545200,0
+AN.US,D,20041203,000000,18.7,18.73,18.45,18.64,1016200,0
+AN.US,D,20041206,000000,18.6,18.6,18.29,18.47,721800,0
+AN.US,D,20041207,000000,18.43,18.43,17.99,18,1817500,0
+AN.US,D,20041208,000000,18.05,18.28,17.96,18.06,1060200,0
+AN.US,D,20041209,000000,18.06,18.17,17.97,18.05,1233600,0
+AN.US,D,20041210,000000,18,18.11,17.9,18.05,801000,0
+AN.US,D,20041213,000000,18.06,18.72,18.06,18.46,1366300,0
+AN.US,D,20041214,000000,18.46,18.6,18.28,18.51,712800,0
+AN.US,D,20041215,000000,18.52,18.64,18.36,18.58,900600,0
+AN.US,D,20041216,000000,18.58,18.58,18.24,18.45,980900,0
+AN.US,D,20041217,000000,18.4,18.7,18.34,18.58,1185000,0
+AN.US,D,20041220,000000,18.69,18.81,18.61,18.67,672300,0
+AN.US,D,20041221,000000,18.77,18.86,18.68,18.73,655500,0
+AN.US,D,20041222,000000,18.68,18.91,18.61,18.83,643200,0
+AN.US,D,20041223,000000,18.9,19,18.71,19,678800,0
+AN.US,D,20041227,000000,18.9,18.95,18.55,18.65,642900,0
+AN.US,D,20041228,000000,18.65,18.81,18.62,18.79,602400,0
+AN.US,D,20041229,000000,18.81,19.08,18.77,19.08,1376300,0
+AN.US,D,20041230,000000,19.1,19.13,18.94,18.99,626500,0
+AN.US,D,20041231,000000,19,19.33,19,19.21,610400,0
+AN.US,D,20050103,000000,19.01,19.2,18.74,18.83,785900,0
+AN.US,D,20050104,000000,18.81,19.13,18.72,18.95,1194200,0
+AN.US,D,20050105,000000,19.14,19.22,18.96,19,976700,0
+AN.US,D,20050106,000000,18.9,18.9,18.47,18.68,1328400,0
+AN.US,D,20050107,000000,18.69,18.77,18.47,18.66,727000,0
+AN.US,D,20050110,000000,18.67,18.69,18.5,18.56,741800,0
+AN.US,D,20050111,000000,18.47,18.64,18.35,18.6,986700,0
+AN.US,D,20050112,000000,18.61,18.88,18.48,18.88,559900,0
+AN.US,D,20050113,000000,18.77,19,18.68,18.97,962900,0
+AN.US,D,20050114,000000,18.97,19.13,18.87,19.06,409000,0
+AN.US,D,20050118,000000,19,19.1,18.82,19.04,896100,0
+AN.US,D,20050119,000000,19.01,19.18,19,19.09,582900,0
+AN.US,D,20050120,000000,18.9,18.98,18.71,18.86,762700,0
+AN.US,D,20050121,000000,18.92,18.97,18.66,18.69,601900,0
+AN.US,D,20050124,000000,18.73,18.78,18.54,18.56,679200,0
+AN.US,D,20050125,000000,18.56,18.97,18.55,18.72,560900,0
+AN.US,D,20050126,000000,18.76,18.81,18.67,18.7,349700,0
+AN.US,D,20050127,000000,18.65,18.9,18.65,18.73,546300,0
+AN.US,D,20050128,000000,18.79,18.79,18.37,18.61,875600,0
+AN.US,D,20050131,000000,18.74,19.04,18.67,19.04,554300,0
+AN.US,D,20050201,000000,18.98,19.23,18.94,19.1,797500,0
+AN.US,D,20050202,000000,18.95,19.08,18.83,18.97,857000,0
+AN.US,D,20050203,000000,19.15,19.82,19.11,19.74,3806400,0
+AN.US,D,20050204,000000,19.74,19.85,19.56,19.79,1428300,0
+AN.US,D,20050207,000000,19.7,19.93,19.52,19.75,1264900,0
+AN.US,D,20050208,000000,19.75,19.93,19.64,19.76,1043700,0
+AN.US,D,20050209,000000,19.8,19.85,19.65,19.68,982800,0
+AN.US,D,20050210,000000,19.62,19.7,19.55,19.61,695700,0
+AN.US,D,20050211,000000,19.64,19.9,19.48,19.66,751700,0
+AN.US,D,20050214,000000,19.74,19.89,19.59,19.7,882700,0
+AN.US,D,20050215,000000,19.71,19.82,19.65,19.77,1062100,0
+AN.US,D,20050216,000000,19.6,19.8,19.55,19.67,674600,0
+AN.US,D,20050217,000000,19.68,19.83,19.65,19.73,953500,0
+AN.US,D,20050218,000000,19.77,19.88,19.71,19.74,765900,0
+AN.US,D,20050222,000000,19.6,19.65,19.2,19.26,820700,0
+AN.US,D,20050223,000000,19.29,19.5,19.26,19.42,677100,0
+AN.US,D,20050224,000000,19.42,19.49,19.26,19.41,637500,0
+AN.US,D,20050225,000000,19.34,19.46,19.1,19.37,343800,0
+AN.US,D,20050228,000000,19.38,19.57,19.24,19.53,870600,0
+AN.US,D,20050301,000000,19.65,19.95,19.55,19.94,1544400,0
+AN.US,D,20050302,000000,19.91,19.92,19.73,19.88,1052400,0
+AN.US,D,20050303,000000,19.88,19.92,19.73,19.9,1090800,0
+AN.US,D,20050304,000000,19.92,20.04,19.85,19.99,918900,0
+AN.US,D,20050307,000000,19.98,19.99,19.65,19.72,959800,0
+AN.US,D,20050308,000000,19.73,20.01,19.71,20,1043100,0
+AN.US,D,20050309,000000,20,20.05,19.69,19.73,1196600,0
+AN.US,D,20050310,000000,19.71,19.71,19.43,19.44,1122600,0
+AN.US,D,20050311,000000,19.48,19.57,19.26,19.28,735300,0
+AN.US,D,20050314,000000,19.36,19.75,19.36,19.68,1121200,0
+AN.US,D,20050315,000000,19.67,19.73,19.4,19.4,765800,0
+AN.US,D,20050316,000000,19.33,19.34,18.51,18.89,2061000,0
+AN.US,D,20050317,000000,18.95,19.04,18.82,18.84,1348500,0
+AN.US,D,20050318,000000,18.85,18.91,18.47,18.5,4457000,0
+AN.US,D,20050321,000000,18.65,18.78,18.5,18.66,1756100,0
+AN.US,D,20050322,000000,18.66,19,18.64,18.69,2403600,0
+AN.US,D,20050323,000000,18.7,18.87,18.6,18.82,1313600,0
+AN.US,D,20050324,000000,18.87,18.87,18.66,18.82,1028400,0
+AN.US,D,20050328,000000,18.89,19.1,18.85,19.02,1078000,0
+AN.US,D,20050329,000000,19,19.02,18.8,18.82,1751500,0
+AN.US,D,20050330,000000,18.85,18.87,18.68,18.78,1221500,0
+AN.US,D,20050331,000000,18.85,19.01,18.77,18.94,1581800,0
+AN.US,D,20050401,000000,18.95,19.06,18.66,18.72,1042600,0
+AN.US,D,20050404,000000,18.71,18.72,18.43,18.69,938800,0
+AN.US,D,20050405,000000,18.67,19.06,18.57,19.01,1281000,0
+AN.US,D,20050406,000000,19.08,19.25,18.94,19.13,767600,0
+AN.US,D,20050407,000000,19.14,19.2,18.91,19.13,657400,0
+AN.US,D,20050408,000000,19.14,19.19,18.95,18.97,476500,0
+AN.US,D,20050411,000000,18.96,18.96,18.76,18.84,484400,0
+AN.US,D,20050412,000000,18.84,18.84,18.36,18.66,1413900,0
+AN.US,D,20050413,000000,18.67,18.72,18.45,18.46,541300,0
+AN.US,D,20050414,000000,18.45,18.53,18.31,18.33,991300,0
+AN.US,D,20050415,000000,18.25,18.29,17.91,17.92,1183500,0
+AN.US,D,20050418,000000,17.98,18.23,17.91,18.15,999000,0
+AN.US,D,20050419,000000,18.14,18.51,18,18.45,1078900,0
+AN.US,D,20050420,000000,18.43,18.53,18.12,18.2,1264800,0
+AN.US,D,20050421,000000,18.34,18.53,18.17,18.39,664100,0
+AN.US,D,20050422,000000,18.35,18.35,17.97,18.04,843500,0
+AN.US,D,20050425,000000,18.16,18.33,18.13,18.26,835200,0
+AN.US,D,20050426,000000,18.29,18.45,18.08,18.08,777200,0
+AN.US,D,20050427,000000,18.08,18.29,17.94,18.22,1319900,0
+AN.US,D,20050428,000000,18.08,18.79,18.02,18.07,1945600,0
+AN.US,D,20050429,000000,18.28,18.4,18.07,18.27,1103200,0
+AN.US,D,20050502,000000,18.35,18.75,18.34,18.57,1148700,0
+AN.US,D,20050503,000000,18.61,19.3,18.61,19,1626300,0
+AN.US,D,20050504,000000,19.05,19.26,19.01,19.25,980800,0
+AN.US,D,20050505,000000,19.25,19.39,18.98,19,765100,0
+AN.US,D,20050506,000000,19.1,19.22,18.94,18.94,725400,0
+AN.US,D,20050509,000000,18.95,19.19,18.87,19.15,893700,0
+AN.US,D,20050510,000000,19.15,19.25,19,19.1,1137000,0
+AN.US,D,20050511,000000,19.12,19.5,19.04,19.31,772900,0
+AN.US,D,20050512,000000,19.34,19.37,19.17,19.23,1018900,0
+AN.US,D,20050513,000000,19.3,19.47,19.21,19.22,1247900,0
+AN.US,D,20050516,000000,19.27,19.78,19.25,19.76,1907200,0
+AN.US,D,20050517,000000,19.76,19.99,19.7,19.72,2030700,0
+AN.US,D,20050518,000000,19.95,20.06,19.87,19.91,1874400,0
+AN.US,D,20050519,000000,19.96,20.02,19.81,19.93,636800,0
+AN.US,D,20050520,000000,19.93,19.93,19.38,19.74,1641600,0
+AN.US,D,20050523,000000,19.78,19.91,19.72,19.81,635900,0
+AN.US,D,20050524,000000,19.84,19.84,19.66,19.69,1099700,0
+AN.US,D,20050525,000000,19.73,19.8,19.57,19.75,1068700,0
+AN.US,D,20050526,000000,19.79,19.79,19.58,19.65,728000,0
+AN.US,D,20050527,000000,19.65,19.81,19.61,19.8,637700,0
+AN.US,D,20050531,000000,19.87,20.02,19.72,20,2339600,0
+AN.US,D,20050601,000000,19.95,20.03,19.75,20.02,1097900,0
+AN.US,D,20050602,000000,20.03,20.1,19.95,20.05,1347000,0
+AN.US,D,20050603,000000,20,20.14,19.87,19.9,781900,0
+AN.US,D,20050606,000000,19.9,20.09,19.82,20.07,825300,0
+AN.US,D,20050607,000000,20.07,20.39,20,20.2,1762200,0
+AN.US,D,20050608,000000,20.28,20.31,20.11,20.11,739500,0
+AN.US,D,20050609,000000,20.13,20.25,19.93,20.2,754900,0
+AN.US,D,20050610,000000,20.2,20.23,20.11,20.21,497200,0
+AN.US,D,20050613,000000,20.2,20.45,20.1,20.18,862700,0
+AN.US,D,20050614,000000,20.17,20.45,20.12,20.35,909900,0
+AN.US,D,20050615,000000,20.4,20.5,20.14,20.19,752700,0
+AN.US,D,20050616,000000,20.23,20.3,20.16,20.18,893600,0
+AN.US,D,20050617,000000,20.23,20.42,20.13,20.34,1539100,0
+AN.US,D,20050620,000000,20.22,20.49,20.17,20.47,931600,0
+AN.US,D,20050621,000000,20.44,20.74,20.34,20.71,896300,0
+AN.US,D,20050622,000000,20.77,21.02,20.75,20.93,1390900,0
+AN.US,D,20050623,000000,20.95,20.99,20.51,20.52,647700,0
+AN.US,D,20050624,000000,20.53,20.53,20.32,20.32,588200,0
+AN.US,D,20050627,000000,20.31,20.9,20.31,20.86,1377200,0
+AN.US,D,20050628,000000,21.02,21.69,20.94,21.54,1989500,0
+AN.US,D,20050629,000000,21.29,21.34,20.88,20.91,1411200,0
+AN.US,D,20050630,000000,20.83,20.94,20.47,20.52,982400,0
+AN.US,D,20050701,000000,20.7,20.75,20.49,20.63,909100,0
+AN.US,D,20050705,000000,20.68,21.1,20.56,21.02,793000,0
+AN.US,D,20050706,000000,20.95,21.13,20.91,20.98,741300,0
+AN.US,D,20050707,000000,20.3,20.58,20.22,20.55,1624200,0
+AN.US,D,20050708,000000,20.35,20.99,20.35,20.86,728000,0
+AN.US,D,20050711,000000,20.71,21.31,20.66,21.07,831500,0
+AN.US,D,20050712,000000,20.96,21.11,20.8,20.99,924100,0
+AN.US,D,20050713,000000,20.89,21.17,20.88,21.04,720200,0
+AN.US,D,20050714,000000,21.05,21.25,20.97,21.02,612500,0
+AN.US,D,20050715,000000,21,21.18,20.99,21.13,810300,0
+AN.US,D,20050718,000000,21.08,21.17,21,21.07,621700,0
+AN.US,D,20050719,000000,21.14,21.7,21.12,21.65,1153600,0
+AN.US,D,20050720,000000,21.66,21.7,21.43,21.47,1293300,0
+AN.US,D,20050721,000000,21.55,21.59,21.26,21.38,777000,0
+AN.US,D,20050722,000000,21.32,21.56,21.26,21.46,534700,0
+AN.US,D,20050725,000000,21.37,21.67,21.37,21.4,690100,0
+AN.US,D,20050726,000000,21.41,21.53,21.18,21.28,618400,0
+AN.US,D,20050727,000000,21.32,21.45,21.24,21.43,695800,0
+AN.US,D,20050728,000000,21.43,22,21.4,21.88,1216400,0
+AN.US,D,20050729,000000,21.82,21.91,21.49,21.59,895900,0
+AN.US,D,20050801,000000,21.5,21.5,21.31,21.41,658300,0
+AN.US,D,20050802,000000,21.47,21.85,21.41,21.64,863300,0
+AN.US,D,20050803,000000,21.65,21.67,21.32,21.48,1104600,0
+AN.US,D,20050804,000000,21.49,21.58,21.39,21.43,900100,0
+AN.US,D,20050805,000000,21.43,21.44,21.06,21.19,1339200,0
+AN.US,D,20050808,000000,21.23,21.4,21.06,21.08,749300,0
+AN.US,D,20050809,000000,21.1,21.29,21.05,21.19,688800,0
+AN.US,D,20050810,000000,21.25,21.65,21.15,21.18,576600,0
+AN.US,D,20050811,000000,21.24,21.3,20.79,21.08,783200,0
+AN.US,D,20050812,000000,21.13,21.29,20.93,21.08,764200,0
+AN.US,D,20050815,000000,21.11,21.36,20.9,21.15,671900,0
+AN.US,D,20050816,000000,21.19,21.19,20.9,20.91,809100,0
+AN.US,D,20050817,000000,20.92,21.09,20.81,20.94,608700,0
+AN.US,D,20050818,000000,20.88,20.9,20.72,20.8,600400,0
+AN.US,D,20050819,000000,20.99,21,20.67,20.67,810800,0
+AN.US,D,20050822,000000,20.72,20.75,20.5,20.58,563200,0
+AN.US,D,20050823,000000,20.9,20.99,20.73,20.75,949200,0
+AN.US,D,20050824,000000,20.75,20.87,20.59,20.59,544900,0
+AN.US,D,20050825,000000,20.62,20.81,20.49,20.73,688700,0
+AN.US,D,20050826,000000,20.72,20.72,20.44,20.45,703600,0
+AN.US,D,20050829,000000,20.42,20.57,20.13,20.52,1173700,0
+AN.US,D,20050830,000000,20.48,20.61,20.08,20.29,1054500,0
+AN.US,D,20050831,000000,20.27,20.84,20.2,20.81,1269500,0
+AN.US,D,20050901,000000,20.7,20.89,20.5,20.6,826200,0
+AN.US,D,20050902,000000,20.7,20.84,20.58,20.61,714300,0
+AN.US,D,20050906,000000,20.62,21.1,20.62,20.94,1018300,0
+AN.US,D,20050907,000000,20.95,21.06,20.87,21.01,760200,0
+AN.US,D,20050908,000000,20.93,20.93,20.7,20.72,587100,0
+AN.US,D,20050909,000000,20.72,20.8,20.64,20.73,528100,0
+AN.US,D,20050912,000000,20.63,20.83,20.47,20.77,1011500,0
+AN.US,D,20050913,000000,20.63,20.81,20.47,20.66,780000,0
+AN.US,D,20050914,000000,20.6,20.8,20.59,20.75,720200,0
+AN.US,D,20050915,000000,20.75,20.78,20.39,20.46,1112700,0
+AN.US,D,20050916,000000,20.46,20.64,20.31,20.47,3991600,0
+AN.US,D,20050919,000000,20.52,20.52,20.26,20.36,1077300,0
+AN.US,D,20050920,000000,20.41,20.57,20.01,20.16,1270700,0
+AN.US,D,20050921,000000,20.1,20.11,19.72,19.84,1332000,0
+AN.US,D,20050922,000000,19.87,20.01,19.61,19.89,1393800,0
+AN.US,D,20050923,000000,19.94,20.32,19.81,20.05,1058500,0
+AN.US,D,20050926,000000,20.15,20.25,20,20.06,1102900,0
+AN.US,D,20050927,000000,20.12,20.18,19.9,19.96,970500,0
+AN.US,D,20050928,000000,20.04,20.09,19.67,19.75,662500,0
+AN.US,D,20050929,000000,19.78,19.81,19.57,19.8,1065400,0
+AN.US,D,20050930,000000,19.85,20.17,19.73,19.97,1266700,0
+AN.US,D,20051003,000000,19.98,20.03,19.75,19.85,738100,0
+AN.US,D,20051004,000000,19.92,19.97,19.79,19.82,710600,0
+AN.US,D,20051005,000000,19.82,19.93,19.49,19.49,851400,0
+AN.US,D,20051006,000000,19.54,19.6,19.18,19.29,1007500,0
+AN.US,D,20051007,000000,19.32,19.45,19.21,19.3,625300,0
+AN.US,D,20051010,000000,19.27,19.33,19.11,19.19,494700,0
+AN.US,D,20051011,000000,19.19,19.36,19.12,19.25,957800,0
+AN.US,D,20051012,000000,19.16,19.48,18.74,19.02,934100,0
+AN.US,D,20051013,000000,19.03,19.25,18.83,19.01,569400,0
+AN.US,D,20051014,000000,19.1,19.19,18.88,18.94,826800,0
+AN.US,D,20051017,000000,19.01,19.29,19.01,19.18,815800,0
+AN.US,D,20051018,000000,19.23,19.29,18.92,19.18,942400,0
+AN.US,D,20051019,000000,19.28,19.32,18.97,19.23,1257600,0
+AN.US,D,20051020,000000,19.25,19.5,19.07,19.17,1066100,0
+AN.US,D,20051021,000000,19.18,19.19,18.44,18.53,1785200,0
+AN.US,D,20051024,000000,18.58,19.35,18.58,19.15,1381400,0
+AN.US,D,20051025,000000,19.01,19.22,18.97,18.97,1009700,0
+AN.US,D,20051026,000000,18.99,19.34,18.87,19.01,837200,0
+AN.US,D,20051027,000000,19.5,19.81,19.22,19.28,1127600,0
+AN.US,D,20051028,000000,19.35,19.74,19.22,19.68,1136200,0
+AN.US,D,20051031,000000,19.69,20.34,19.64,19.88,1609800,0
+AN.US,D,20051101,000000,19.93,20,19.69,19.79,920500,0
+AN.US,D,20051102,000000,19.7,20.04,19.69,19.98,2116300,0
+AN.US,D,20051103,000000,19.98,20.14,19.85,20.05,2069000,0
+AN.US,D,20051104,000000,20.05,20.09,19.86,20.07,2399700,0
+AN.US,D,20051107,000000,20.08,20.27,20.08,20.27,1790700,0
+AN.US,D,20051108,000000,20.27,20.27,20.05,20.22,1141500,0
+AN.US,D,20051109,000000,20.22,20.22,20.02,20.04,1312000,0
+AN.US,D,20051110,000000,20.04,20.05,19.87,19.98,1483600,0
+AN.US,D,20051111,000000,19.98,20.07,19.81,19.87,1241400,0
+AN.US,D,20051114,000000,19.8,19.9,19.65,19.9,1878300,0
+AN.US,D,20051115,000000,19.9,20.14,19.76,20.07,2784400,0
+AN.US,D,20051116,000000,20.08,20.13,19.95,20,1460200,0
+AN.US,D,20051117,000000,20.04,20.2,19.95,20.1,2260900,0
+AN.US,D,20051118,000000,20.15,20.19,20.03,20.17,1351800,0
+AN.US,D,20051121,000000,20.22,20.41,20.17,20.39,1302700,0
+AN.US,D,20051122,000000,20.28,20.58,20.28,20.58,2173200,0
+AN.US,D,20051123,000000,20.57,20.87,20.54,20.71,1076600,0
+AN.US,D,20051125,000000,20.75,20.75,20.55,20.65,293600,0
+AN.US,D,20051128,000000,20.64,20.85,20.49,20.84,1934500,0
+AN.US,D,20051129,000000,20.8,21.08,20.79,20.94,1251400,0
+AN.US,D,20051130,000000,20.92,20.94,20.7,20.72,1013700,0
+AN.US,D,20051201,000000,20.72,21.12,20.72,21.1,1187800,0
+AN.US,D,20051202,000000,21.03,21.29,21.03,21.13,901200,0
+AN.US,D,20051205,000000,21.1,21.39,20.95,21.34,1781400,0
+AN.US,D,20051206,000000,21.34,21.55,21.3,21.46,1424800,0
+AN.US,D,20051207,000000,21.42,21.67,21.42,21.65,1204500,0
+AN.US,D,20051208,000000,21.63,21.76,21.46,21.56,1388600,0
+AN.US,D,20051209,000000,21.54,21.67,21.41,21.58,1517400,0
+AN.US,D,20051212,000000,21.59,21.8,21.58,21.74,2095500,0
+AN.US,D,20051213,000000,21.74,21.99,21.5,21.92,1534900,0
+AN.US,D,20051214,000000,21.9,22.07,21.9,22.05,2160300,0
+AN.US,D,20051215,000000,22.06,22.27,21.97,22.26,1969600,0
+AN.US,D,20051216,000000,22.5,22.84,22.5,22.6,2201200,0
+AN.US,D,20051219,000000,22.56,22.6,22.04,22.08,1385800,0
+AN.US,D,20051220,000000,22.05,22.09,21.83,21.95,860000,0
+AN.US,D,20051221,000000,21.9,22.11,21.71,22.03,867000,0
+AN.US,D,20051222,000000,22,22.18,21.77,22.18,1373800,0
+AN.US,D,20051223,000000,22.36,22.43,22.04,22.08,357500,0
+AN.US,D,20051227,000000,22.12,22.24,21.82,21.82,517500,0
+AN.US,D,20051228,000000,21.92,21.96,21.64,21.83,750400,0
+AN.US,D,20051229,000000,21.87,22.16,21.83,21.96,583900,0
+AN.US,D,20051230,000000,21.86,21.95,21.73,21.73,378100,0
+AN.US,D,20060103,000000,21.97,22.07,21.69,22,1780100,0
+AN.US,D,20060104,000000,22.13,22.37,22.09,22.36,1165700,0
+AN.US,D,20060105,000000,22.33,22.45,22.22,22.3,865300,0
+AN.US,D,20060106,000000,22.3,22.5,21.98,22.4,1025500,0
+AN.US,D,20060109,000000,22.36,22.87,22.35,22.85,1378500,0
+AN.US,D,20060110,000000,22.85,22.85,22.66,22.71,821000,0
+AN.US,D,20060111,000000,22.76,22.87,22.57,22.8,942800,0
+AN.US,D,20060112,000000,22.81,22.86,22.4,22.48,800300,0
+AN.US,D,20060113,000000,22.5,22.84,22.5,22.7,552500,0
+AN.US,D,20060117,000000,22.62,22.62,22.16,22.32,760700,0
+AN.US,D,20060118,000000,22.33,22.5,22.11,22.35,865000,0
+AN.US,D,20060119,000000,22.35,22.49,22.3,22.49,568800,0
+AN.US,D,20060120,000000,22.88,22.9,22.15,22.22,899900,0
+AN.US,D,20060123,000000,22.22,22.35,22.1,22.16,568700,0
+AN.US,D,20060124,000000,22.15,22.19,21.93,22.05,1135300,0
+AN.US,D,20060125,000000,22.09,22.17,21.85,21.96,1217900,0
+AN.US,D,20060126,000000,22.03,22.39,22,22.29,1308600,0
+AN.US,D,20060127,000000,22.25,22.4,22.16,22.39,899800,0
+AN.US,D,20060130,000000,22.39,22.39,22.22,22.31,708900,0
+AN.US,D,20060131,000000,22.21,22.4,22.12,22.29,1227300,0
+AN.US,D,20060201,000000,22.29,22.4,22.09,22.34,1044700,0
+AN.US,D,20060202,000000,22.35,22.62,22.27,22.28,964600,0
+AN.US,D,20060203,000000,22.25,22.44,22.14,22.26,902000,0
+AN.US,D,20060206,000000,22.67,22.67,22.28,22.35,1105600,0
+AN.US,D,20060207,000000,22.39,22.4,22.15,22.17,616700,0
+AN.US,D,20060208,000000,22.23,22.24,22,22.1,723500,0
+AN.US,D,20060209,000000,21.25,21.71,21.19,21.36,1729200,0
+AN.US,D,20060210,000000,21.37,21.54,21.25,21.44,938300,0
+AN.US,D,20060213,000000,21.44,21.53,21.23,21.26,772000,0
+AN.US,D,20060214,000000,21.27,21.45,21.1,21.42,1284200,0
+AN.US,D,20060215,000000,21.42,21.71,21.36,21.57,778100,0
+AN.US,D,20060216,000000,21.58,21.7,21.33,21.53,829700,0
+AN.US,D,20060217,000000,21.7,21.75,21.56,21.69,1440900,0
+AN.US,D,20060221,000000,21.63,21.65,21.12,21.23,1237600,0
+AN.US,D,20060222,000000,21.33,21.61,21.32,21.51,1935700,0
+AN.US,D,20060223,000000,21.44,21.65,21.38,21.4,716100,0
+AN.US,D,20060224,000000,21.45,21.55,21.25,21.35,718900,0
+AN.US,D,20060227,000000,21.38,21.62,21.36,21.39,576000,0
+AN.US,D,20060228,000000,21.3,21.38,20.82,20.91,1570700,0
+AN.US,D,20060301,000000,20.96,21.33,20.86,21.27,1737300,0
+AN.US,D,20060302,000000,21.14,21.15,20.69,20.91,1416200,0
+AN.US,D,20060303,000000,20.9,21.18,20.54,21.13,2252800,0
+AN.US,D,20060306,000000,21.08,21.12,20.78,20.89,832700,0
+AN.US,D,20060307,000000,22.31,22.57,22.11,22.26,6226000,0
+AN.US,D,20060308,000000,22.1,22.16,21.85,21.91,3467500,0
+AN.US,D,20060309,000000,21.7,21.99,21.52,21.86,1578600,0
+AN.US,D,20060310,000000,21.86,21.99,21.81,21.82,1042500,0
+AN.US,D,20060313,000000,21.88,21.97,21.71,21.74,1028500,0
+AN.US,D,20060314,000000,21.66,21.85,21.62,21.79,1812300,0
+AN.US,D,20060315,000000,21.79,21.93,21.76,21.85,1414500,0
+AN.US,D,20060316,000000,21.9,22.11,21.76,21.88,1064900,0
+AN.US,D,20060317,000000,22.32,22.32,21.89,21.95,1082500,0
+AN.US,D,20060320,000000,21.87,22.01,21.82,21.91,769400,0
+AN.US,D,20060321,000000,21.9,21.95,21.82,21.85,795600,0
+AN.US,D,20060322,000000,21.82,21.92,21.67,21.8,957500,0
+AN.US,D,20060323,000000,21.83,21.9,21.65,21.75,612000,0
+AN.US,D,20060324,000000,21.65,21.85,21.43,21.53,2226200,0
+AN.US,D,20060327,000000,21.44,21.5,21.27,21.32,1057200,0
+AN.US,D,20060328,000000,21.36,21.45,21.25,21.32,991400,0
+AN.US,D,20060329,000000,21.32,21.53,21.29,21.4,1010600,0
+AN.US,D,20060330,000000,21.41,21.76,21.3,21.75,1376900,0
+AN.US,D,20060331,000000,21.7,21.76,21.43,21.55,1294000,0
+AN.US,D,20060403,000000,21.57,21.8,21.55,21.64,1148800,0
+AN.US,D,20060404,000000,21.68,21.8,21.52,21.77,738500,0
+AN.US,D,20060405,000000,21.77,22.22,21.77,22.12,1430300,0
+AN.US,D,20060406,000000,22.06,22.17,21.95,22.09,4782400,0
+AN.US,D,20060407,000000,22.74,22.77,22.29,22.48,2879600,0
+AN.US,D,20060410,000000,22.55,22.7,22.39,22.44,2306000,0
+AN.US,D,20060411,000000,22.41,22.66,22.29,22.3,3291600,0
+AN.US,D,20060412,000000,21.99,22,21.46,21.54,4266500,0
+AN.US,D,20060413,000000,21.6,21.96,21.45,21.96,1088500,0
+AN.US,D,20060417,000000,21.96,22.05,21.75,21.82,787500,0
+AN.US,D,20060418,000000,21.84,22.03,21.75,21.75,1436800,0
+AN.US,D,20060419,000000,21.85,22.25,21.68,21.99,1527600,0
+AN.US,D,20060420,000000,22.1,22.49,21.86,22.38,2190900,0
+AN.US,D,20060421,000000,22.01,22.6,22.01,22.15,1573100,0
+AN.US,D,20060424,000000,22.16,22.43,22,22.27,1182800,0
+AN.US,D,20060425,000000,22.35,22.51,22.29,22.4,1431900,0
+AN.US,D,20060426,000000,22.38,22.6,22.19,22.19,2003200,0
+AN.US,D,20060427,000000,21.85,22.48,21.69,22,1979600,0
+AN.US,D,20060428,000000,22.15,22.58,22,22.52,3681100,0
+AN.US,D,20060501,000000,22.5,22.55,22.34,22.4,2394300,0
+AN.US,D,20060502,000000,22.52,22.58,22.37,22.4,1347700,0
+AN.US,D,20060503,000000,22.4,22.6,22.35,22.37,2274600,0
+AN.US,D,20060504,000000,22.41,22.67,22.4,22.6,2062100,0
+AN.US,D,20060505,000000,22.63,22.83,22.49,22.66,1497900,0
+AN.US,D,20060508,000000,22.69,22.83,22.55,22.8,3089600,0
+AN.US,D,20060509,000000,22.84,22.94,22.76,22.82,1881700,0
+AN.US,D,20060510,000000,22.82,22.9,22.75,22.82,2227700,0
+AN.US,D,20060511,000000,22.87,22.88,22.59,22.59,1262400,0
+AN.US,D,20060512,000000,22.56,22.59,22.41,22.54,1147600,0
+AN.US,D,20060515,000000,22.51,22.69,22.35,22.52,738200,0
+AN.US,D,20060516,000000,22.5,22.71,22.35,22.52,1742700,0
+AN.US,D,20060517,000000,22.39,22.55,22.18,22.21,1034100,0
+AN.US,D,20060518,000000,22.18,22.19,21.91,22.06,1585500,0
+AN.US,D,20060519,000000,22.07,22.07,21.68,21.73,1563900,0
+AN.US,D,20060522,000000,21.73,21.89,21.58,21.74,1811600,0
+AN.US,D,20060523,000000,21.79,21.87,21.57,21.6,1028400,0
+AN.US,D,20060524,000000,21.58,21.72,21.26,21.48,781600,0
+AN.US,D,20060525,000000,21.52,21.88,21.51,21.88,901800,0
+AN.US,D,20060526,000000,21.9,21.9,21.71,21.74,841000,0
+AN.US,D,20060530,000000,21.72,21.8,21.39,21.54,960900,0
+AN.US,D,20060531,000000,21.56,21.93,21.56,21.69,1494500,0
+AN.US,D,20060601,000000,21.69,21.98,21.6,21.77,1465100,0
+AN.US,D,20060602,000000,21.73,21.8,21.15,21.44,2141300,0
+AN.US,D,20060605,000000,21.44,21.5,20.94,20.97,1306400,0
+AN.US,D,20060606,000000,21.04,21.19,20.82,21.15,1395000,0
+AN.US,D,20060607,000000,21.17,21.58,21.15,21.24,1731000,0
+AN.US,D,20060608,000000,21.19,21.2,20.82,20.99,1233000,0
+AN.US,D,20060609,000000,20.96,21.2,20.93,21,670800,0
+AN.US,D,20060612,000000,21.03,21.12,20.83,20.83,626600,0
+AN.US,D,20060613,000000,20.84,21.06,20.64,20.87,1749500,0
+AN.US,D,20060614,000000,20.86,21.04,20.77,20.96,974200,0
+AN.US,D,20060615,000000,20.99,21.07,20.87,21.07,1210100,0
+AN.US,D,20060616,000000,21.12,21.12,20.82,20.9,1307700,0
+AN.US,D,20060619,000000,21.05,21.17,20.69,20.82,907100,0
+AN.US,D,20060620,000000,20.8,20.9,20.56,20.6,986200,0
+AN.US,D,20060621,000000,20.6,21.08,20.58,20.97,960900,0
+AN.US,D,20060622,000000,20.97,20.97,20.71,20.87,572200,0
+AN.US,D,20060623,000000,20.87,21.14,20.67,20.88,715700,0
+AN.US,D,20060626,000000,20.87,21.25,20.87,21.17,969600,0
+AN.US,D,20060627,000000,21.18,21.65,21.07,21.15,1646300,0
+AN.US,D,20060628,000000,21.13,21.24,21.02,21.22,660300,0
+AN.US,D,20060629,000000,21.25,21.3,20.85,21.12,1679200,0
+AN.US,D,20060630,000000,21.18,21.49,21.18,21.44,1651300,0
+AN.US,D,20060703,000000,21.48,21.68,21.46,21.68,374600,0
+AN.US,D,20060705,000000,21.62,21.63,20.98,21.13,1294700,0
+AN.US,D,20060706,000000,21.09,21.33,21.09,21.18,522100,0
+AN.US,D,20060707,000000,21.18,21.26,20.91,20.91,442300,0
+AN.US,D,20060710,000000,20.91,20.98,20.79,20.88,569800,0
+AN.US,D,20060711,000000,20.85,20.86,19.94,20.41,2071000,0
+AN.US,D,20060712,000000,20.46,20.57,20.26,20.33,679600,0
+AN.US,D,20060713,000000,20.34,20.52,20.09,20.41,886400,0
+AN.US,D,20060714,000000,20.43,20.46,20.15,20.21,925600,0
+AN.US,D,20060717,000000,20.22,20.42,20.03,20.2,874400,0
+AN.US,D,20060718,000000,20.2,20.26,19.82,20.02,1218800,0
+AN.US,D,20060719,000000,20.05,20.62,20.05,20.57,1195500,0
+AN.US,D,20060720,000000,20.56,20.78,20.38,20.41,1018600,0
+AN.US,D,20060721,000000,20.41,20.42,19.89,19.99,1061500,0
+AN.US,D,20060724,000000,20.1,20.65,20.1,20.6,1387700,0
+AN.US,D,20060725,000000,20.62,20.98,20.46,20.78,889900,0
+AN.US,D,20060726,000000,20.8,20.8,20.46,20.46,1110100,0
+AN.US,D,20060727,000000,20.25,20.6,19.7,19.85,1704000,0
+AN.US,D,20060728,000000,19.86,20.2,19.84,20.08,766900,0
+AN.US,D,20060731,000000,19.95,20.1,19.68,19.7,1255000,0
+AN.US,D,20060801,000000,19.71,19.71,19.38,19.5,1225100,0
+AN.US,D,20060802,000000,19.55,19.59,19.36,19.51,1346000,0
+AN.US,D,20060803,000000,19.39,19.74,19.26,19.7,1417200,0
+AN.US,D,20060804,000000,19.76,20.01,19.62,19.9,1419000,0
+AN.US,D,20060807,000000,19.91,19.91,19.58,19.81,1211300,0
+AN.US,D,20060808,000000,19.81,20,19.46,19.49,1112100,0
+AN.US,D,20060809,000000,19.58,19.7,18.99,18.99,1477400,0
+AN.US,D,20060810,000000,19,19.5,19,19.39,1330200,0
+AN.US,D,20060811,000000,19.41,19.71,19.34,19.43,1020500,0
+AN.US,D,20060814,000000,19.45,19.67,19.28,19.31,1214100,0
+AN.US,D,20060815,000000,19.46,19.64,19.42,19.48,1157900,0
+AN.US,D,20060816,000000,19.52,20.01,19.41,19.85,1593100,0
+AN.US,D,20060817,000000,19.78,19.99,19.74,19.75,1463000,0
+AN.US,D,20060818,000000,20.45,20.64,19.8,19.88,2158600,0
+AN.US,D,20060821,000000,19.89,19.94,19.74,19.75,1134000,0
+AN.US,D,20060822,000000,19.7,19.71,19.41,19.42,1209700,0
+AN.US,D,20060823,000000,19.44,19.6,19.11,19.22,1239700,0
+AN.US,D,20060824,000000,19.22,19.27,18.99,19.02,1347900,0
+AN.US,D,20060825,000000,18.97,19.16,18.95,19.01,1401800,0
+AN.US,D,20060828,000000,19.02,19.27,18.96,19.12,908800,0
+AN.US,D,20060829,000000,19.13,19.43,19.11,19.37,1574600,0
+AN.US,D,20060830,000000,19.34,19.5,19.18,19.48,815300,0
+AN.US,D,20060831,000000,19.5,19.54,19.31,19.43,844900,0
+AN.US,D,20060901,000000,19.47,19.54,19.39,19.49,762900,0
+AN.US,D,20060905,000000,19.5,19.69,19.48,19.53,1356000,0
+AN.US,D,20060906,000000,19.41,19.52,19.28,19.3,578800,0
+AN.US,D,20060907,000000,19.3,19.52,19.14,19.27,645500,0
+AN.US,D,20060908,000000,19.26,19.78,19.22,19.64,1116100,0
+AN.US,D,20060911,000000,19.64,20.12,19.51,20.03,1721800,0
+AN.US,D,20060912,000000,19.98,20.41,19.91,20.25,1919500,0
+AN.US,D,20060913,000000,20.22,20.4,20.18,20.33,1221500,0
+AN.US,D,20060914,000000,20.33,20.43,20.12,20.42,729600,0
+AN.US,D,20060915,000000,20.8,20.92,20.62,20.7,1995600,0
+AN.US,D,20060918,000000,20.82,20.82,20.4,20.54,921400,0
+AN.US,D,20060919,000000,20.54,20.61,20.14,20.23,1057400,0
+AN.US,D,20060920,000000,20.48,20.58,20.36,20.5,1088900,0
+AN.US,D,20060921,000000,20.5,20.54,20.05,20.14,1511400,0
+AN.US,D,20060922,000000,20.1,20.2,19.86,20.17,729600,0
+AN.US,D,20060925,000000,20.2,20.62,19.98,20.6,1199700,0
+AN.US,D,20060926,000000,20.57,20.92,20.49,20.72,1333400,0
+AN.US,D,20060927,000000,20.66,20.78,20.55,20.57,749000,0
+AN.US,D,20060928,000000,21.09,21.29,20.95,21.18,2262000,0
+AN.US,D,20060929,000000,21.25,21.31,20.89,20.9,1303800,0
+AN.US,D,20061002,000000,20.97,21.09,20.63,20.89,813300,0
+AN.US,D,20061003,000000,20.82,21.25,20.73,21.16,1046200,0
+AN.US,D,20061004,000000,21.06,21.21,20.96,21.2,834500,0
+AN.US,D,20061005,000000,21.2,21.2,20.94,21.15,974900,0
+AN.US,D,20061006,000000,21.12,21.12,20.77,20.82,822800,0
+AN.US,D,20061009,000000,20.82,20.94,20.59,20.84,816700,0
+AN.US,D,20061010,000000,20.83,20.96,20.75,20.84,632700,0
+AN.US,D,20061011,000000,20.8,20.8,20.58,20.68,1064300,0
+AN.US,D,20061012,000000,20.72,20.9,20.72,20.88,1073100,0
+AN.US,D,20061013,000000,20.88,21,20.78,20.85,1037500,0
+AN.US,D,20061016,000000,20.84,20.9,20.79,20.86,704500,0
+AN.US,D,20061017,000000,20.84,20.86,20.67,20.71,1228700,0
+AN.US,D,20061018,000000,20.71,20.87,20.68,20.7,1003400,0
+AN.US,D,20061019,000000,20.67,20.87,20.67,20.74,1131800,0
+AN.US,D,20061020,000000,20.75,20.84,20.54,20.7,1626600,0
+AN.US,D,20061023,000000,20.66,20.97,20.66,20.93,1125500,0
+AN.US,D,20061024,000000,21.03,21.4,21.03,21.34,1393500,0
+AN.US,D,20061025,000000,21.4,21.48,20.94,21.01,1311500,0
+AN.US,D,20061026,000000,21,21.1,20.56,20.88,2016300,0
+AN.US,D,20061027,000000,20.76,20.76,19.93,19.98,1829400,0
+AN.US,D,20061030,000000,19.91,20.28,19.83,20.24,1058200,0
+AN.US,D,20061031,000000,20.18,20.21,19.91,20.05,1596900,0
+AN.US,D,20061101,000000,20.03,20.13,19.78,19.8,1058000,0
+AN.US,D,20061102,000000,19.78,19.98,19.66,19.76,1052200,0
+AN.US,D,20061103,000000,19.76,19.82,19.43,19.54,1008600,0
+AN.US,D,20061106,000000,19.57,19.74,19.5,19.64,983100,0
+AN.US,D,20061107,000000,19.6,19.83,19.47,19.69,1780900,0
+AN.US,D,20061108,000000,19.68,20.03,19.55,19.97,1452200,0
+AN.US,D,20061109,000000,19.99,20.1,19.77,20.01,1675900,0
+AN.US,D,20061110,000000,19.9,20.28,19.9,20.26,975300,0
+AN.US,D,20061113,000000,20.26,20.3,20.13,20.25,1573000,0
+AN.US,D,20061114,000000,20.34,20.5,20.11,20.5,1164100,0
+AN.US,D,20061115,000000,20.43,20.69,20.33,20.47,1505300,0
+AN.US,D,20061116,000000,20.48,20.66,20.32,20.65,1284500,0
+AN.US,D,20061117,000000,20.65,20.67,20.36,20.49,851300,0
+AN.US,D,20061120,000000,20.46,20.53,20.34,20.5,1361300,0
+AN.US,D,20061121,000000,20.48,20.64,20.41,20.6,1334400,0
+AN.US,D,20061122,000000,20.56,20.71,20.56,20.7,1061600,0
+AN.US,D,20061124,000000,20.7,20.8,20.48,20.63,540500,0
+AN.US,D,20061127,000000,20.55,20.63,20.25,20.38,1910100,0
+AN.US,D,20061128,000000,20.38,20.51,20.31,20.44,1321600,0
+AN.US,D,20061129,000000,20.5,20.7,20.44,20.64,956800,0
+AN.US,D,20061130,000000,20.52,20.73,20.43,20.61,1484500,0
+AN.US,D,20061201,000000,20.62,20.7,20.38,20.55,1200800,0
+AN.US,D,20061204,000000,20.55,20.78,20.5,20.6,1031300,0
+AN.US,D,20061205,000000,20.6,20.81,20.54,20.63,906900,0
+AN.US,D,20061206,000000,20.64,20.69,20.56,20.62,885300,0
+AN.US,D,20061207,000000,20.63,20.82,20.57,20.68,998900,0
+AN.US,D,20061208,000000,20.7,20.83,20.52,20.67,866700,0
+AN.US,D,20061211,000000,20.67,20.74,20.47,20.59,1444700,0
+AN.US,D,20061212,000000,20.53,20.65,20.47,20.62,1160700,0
+AN.US,D,20061213,000000,20.71,20.72,20.5,20.58,980600,0
+AN.US,D,20061214,000000,20.52,20.72,20.46,20.69,1129700,0
+AN.US,D,20061215,000000,20.96,21.12,20.87,20.89,2317700,0
+AN.US,D,20061218,000000,20.92,20.96,20.7,20.83,1335700,0
+AN.US,D,20061219,000000,20.8,20.93,20.68,20.88,955500,0
+AN.US,D,20061220,000000,21.35,21.49,20.98,21.03,1128800,0
+AN.US,D,20061221,000000,21.03,21.31,21.03,21.16,1112200,0
+AN.US,D,20061222,000000,21.24,21.36,21.15,21.31,904500,0
+AN.US,D,20061226,000000,21.3,21.46,21.29,21.39,607700,0
+AN.US,D,20061227,000000,21.47,21.49,21.27,21.45,1049300,0
+AN.US,D,20061228,000000,21.39,21.5,21.29,21.38,883100,0
+AN.US,D,20061229,000000,21.37,21.52,21.3,21.32,837700,0
+AN.US,D,20070103,000000,21.32,21.53,21.13,21.27,1592100,0
+AN.US,D,20070104,000000,21.25,21.26,21.05,21.18,1341000,0
+AN.US,D,20070105,000000,21.08,21.16,20.8,20.87,920200,0
+AN.US,D,20070108,000000,20.87,20.92,20.65,20.88,1354700,0
+AN.US,D,20070109,000000,20.93,21.17,20.89,21.15,748100,0
+AN.US,D,20070110,000000,21.03,21.16,20.97,21.08,677300,0
+AN.US,D,20070111,000000,21.1,21.59,21.06,21.56,846400,0
+AN.US,D,20070112,000000,21.55,21.62,21.43,21.56,783800,0
+AN.US,D,20070116,000000,21.54,21.61,21.44,21.5,478800,0
+AN.US,D,20070117,000000,21.5,21.62,21.43,21.53,734700,0
+AN.US,D,20070118,000000,21.54,21.78,21.54,21.66,677600,0
+AN.US,D,20070119,000000,21.91,21.93,21.71,21.89,1113900,0
+AN.US,D,20070122,000000,21.83,21.89,21.73,21.85,766400,0
+AN.US,D,20070123,000000,21.8,22.07,21.79,21.95,585800,0
+AN.US,D,20070124,000000,22.02,22.4,22.02,22.02,1002400,0
+AN.US,D,20070125,000000,22.31,22.51,22.23,22.28,1128700,0
+AN.US,D,20070126,000000,22.27,22.32,21.82,21.95,758100,0
+AN.US,D,20070129,000000,21.95,22.32,21.95,22.25,887700,0
+AN.US,D,20070130,000000,22.23,22.4,22.09,22.2,591200,0
+AN.US,D,20070131,000000,22.2,22.5,22.16,22.45,909900,0
+AN.US,D,20070201,000000,22.45,22.63,22.41,22.6,1717200,0
+AN.US,D,20070202,000000,22.64,22.96,22.64,22.9,855900,0
+AN.US,D,20070205,000000,22.83,22.9,22.6,22.65,649500,0
+AN.US,D,20070206,000000,22.73,22.92,22.65,22.81,960700,0
+AN.US,D,20070207,000000,22.73,23.19,22.56,22.96,2491600,0
+AN.US,D,20070208,000000,22.86,22.96,22.64,22.93,1080200,0
+AN.US,D,20070209,000000,22.8,22.9,22.71,22.74,992100,0
+AN.US,D,20070212,000000,22.71,22.85,22.7,22.81,700569,0
+AN.US,D,20070213,000000,22.82,23.08,22.81,23.08,651978,0
+AN.US,D,20070214,000000,23.06,23.08,22.76,23.03,620309,0
+AN.US,D,20070215,000000,23,23.1,22.95,23.05,695200,0
+AN.US,D,20070216,000000,23.05,23.1,22.83,22.9,842700,0
+AN.US,D,20070220,000000,22.91,22.99,22.78,22.9,1077100,0
+AN.US,D,20070221,000000,22.9,22.9,22.65,22.74,1310500,0
+AN.US,D,20070222,000000,22.8,22.84,22.69,22.74,976900,0
+AN.US,D,20070223,000000,22.69,22.83,22.56,22.73,1274200,0
+AN.US,D,20070226,000000,22.75,22.87,22.62,22.74,860918,0
+AN.US,D,20070227,000000,22.68,22.68,22.02,22.14,1087500,0
+AN.US,D,20070228,000000,22.07,22.18,21.85,21.96,1573100,0
+AN.US,D,20070301,000000,21.97,22.04,21.32,21.92,1508938,0
+AN.US,D,20070302,000000,21.92,22.04,21.76,21.83,1573700,0
+AN.US,D,20070305,000000,21.76,21.85,21.35,21.38,1540002,0
+AN.US,D,20070306,000000,21.5,21.6,21.35,21.47,1608100,0
+AN.US,D,20070307,000000,21.49,21.77,21.48,21.63,1131026,0
+AN.US,D,20070308,000000,22.72,22.72,21.26,21.6,1436600,0
+AN.US,D,20070309,000000,21.6,21.76,21.51,21.67,797300,0
+AN.US,D,20070312,000000,21.65,21.69,21.47,21.64,773200,0
+AN.US,D,20070313,000000,21.55,21.57,21.14,21.23,1367000,0
+AN.US,D,20070314,000000,21.23,21.28,20.67,21,1714500,0
+AN.US,D,20070315,000000,21.01,21.3,21,21.15,890900,0
+AN.US,D,20070316,000000,21.15,21.2,21,21,1100100,0
+AN.US,D,20070319,000000,21.04,21.2,21.04,21.19,1372900,0
+AN.US,D,20070320,000000,21.17,21.24,21.14,21.2,1000300,0
+AN.US,D,20070321,000000,21.19,21.41,21.14,21.41,1267700,0
+AN.US,D,20070322,000000,21.48,21.61,21.41,21.55,976700,0
+AN.US,D,20070323,000000,21.54,21.8,21.4,21.71,693900,0
+AN.US,D,20070326,000000,21.68,21.7,21.43,21.64,631300,0
+AN.US,D,20070327,000000,21.63,21.63,21.37,21.45,497200,0
+AN.US,D,20070328,000000,21.4,21.4,21.19,21.22,722000,0
+AN.US,D,20070329,000000,21.24,21.25,20.93,21.06,1239400,0
+AN.US,D,20070330,000000,21.06,21.25,20.99,21.24,1609000,0
+AN.US,D,20070402,000000,21.24,21.25,21.1,21.13,855100,0
+AN.US,D,20070403,000000,21.2,21.4,21.19,21.35,1300200,0
+AN.US,D,20070404,000000,21.25,21.29,20.9,20.96,1347900,0
+AN.US,D,20070405,000000,20.99,21.04,20.94,21.02,1288876,0
+AN.US,D,20070409,000000,21.1,21.16,20.93,20.95,1111200,0
+AN.US,D,20070410,000000,20.97,20.97,20.87,20.9,1188400,0
+AN.US,D,20070411,000000,20.93,21.03,20.73,20.74,1112800,0
+AN.US,D,20070412,000000,20.74,20.85,20.53,20.77,1048400,0
+AN.US,D,20070413,000000,20.75,20.85,20.55,20.76,961100,0
+AN.US,D,20070416,000000,20.83,21.17,20.81,21.16,1253864,0
+AN.US,D,20070417,000000,21.2,21.36,21.17,21.34,1116100,0
+AN.US,D,20070418,000000,21.34,21.67,21.23,21.53,1607500,0
+AN.US,D,20070419,000000,22.37,22.37,20.68,21.52,1489800,0
+AN.US,D,20070420,000000,21.04,22.05,21.04,22,1555421,0
+AN.US,D,20070423,000000,21.94,21.95,21.75,21.86,822000,0
+AN.US,D,20070424,000000,21.88,21.88,21.55,21.62,1157800,0
+AN.US,D,20070425,000000,21.62,21.89,21.62,21.82,1294048,0
+AN.US,D,20070426,000000,21.75,21.76,21.44,21.61,1280500,0
+AN.US,D,20070427,000000,21.56,21.56,21.17,21.23,1766500,0
+AN.US,D,20070430,000000,21.16,21.17,20.44,20.44,2133514,0
+AN.US,D,20070501,000000,20.92,20.92,20.21,20.51,1830500,0
+AN.US,D,20070502,000000,20.51,21.06,20.51,20.81,2606200,0
+AN.US,D,20070503,000000,20.78,20.87,20.58,20.82,1585300,0
+AN.US,D,20070504,000000,20.92,20.92,20.69,20.83,1562000,0
+AN.US,D,20070507,000000,20.77,20.86,20.65,20.83,893000,0
+AN.US,D,20070508,000000,20.81,20.85,20.69,20.78,944900,0
+AN.US,D,20070509,000000,20.79,21.11,20.73,21.07,1238000,0
+AN.US,D,20070510,000000,21.04,21.24,20.85,20.87,1575900,0
+AN.US,D,20070511,000000,20.88,20.98,20.79,20.96,936900,0
+AN.US,D,20070514,000000,20.9,21,20.76,20.78,1510000,0
+AN.US,D,20070515,000000,20.85,21.02,20.8,20.89,1525400,0
+AN.US,D,20070516,000000,20.89,21,20.8,20.97,1512700,0
+AN.US,D,20070517,000000,20.96,21.14,20.86,21.08,2120700,0
+AN.US,D,20070518,000000,21.32,21.65,21.25,21.63,2193400,0
+AN.US,D,20070521,000000,21.15,21.63,21.15,21.36,2677700,0
+AN.US,D,20070522,000000,21.39,21.66,21.32,21.57,1362800,0
+AN.US,D,20070523,000000,21.58,21.81,21.49,21.56,1288400,0
+AN.US,D,20070524,000000,21.51,21.69,21.4,21.45,1489511,0
+AN.US,D,20070525,000000,21.54,21.75,21.47,21.7,828400,0
+AN.US,D,20070529,000000,21.71,21.88,21.58,21.63,839288,0
+AN.US,D,20070530,000000,21.6,21.87,21.48,21.85,764400,0
+AN.US,D,20070531,000000,21.9,22.18,21.85,22.12,1411200,0
+AN.US,D,20070601,000000,22.12,22.56,22.12,22.49,1611700,0
+AN.US,D,20070604,000000,22.45,22.63,22.31,22.54,1132400,0
+AN.US,D,20070605,000000,22.52,22.57,22.4,22.49,1726800,0
+AN.US,D,20070606,000000,22.49,22.6,22.36,22.47,1444200,0
+AN.US,D,20070607,000000,22.36,22.37,22,22.01,1134000,0
+AN.US,D,20070608,000000,22.02,22.23,21.92,22.23,886000,0
+AN.US,D,20070611,000000,22.18,22.48,22.1,22.38,1078000,0
+AN.US,D,20070612,000000,22.31,22.43,22.23,22.27,1140900,0
+AN.US,D,20070613,000000,22.37,22.57,22.35,22.57,708356,0
+AN.US,D,20070614,000000,22.57,22.63,22.32,22.47,1098100,0
+AN.US,D,20070615,000000,22.53,22.7,22.44,22.55,1133619,0
+AN.US,D,20070618,000000,22.59,22.59,22.46,22.52,844100,0
+AN.US,D,20070619,000000,22.53,22.62,22.45,22.59,989600,0
+AN.US,D,20070620,000000,22.7,22.86,22.56,22.56,1245900,0
+AN.US,D,20070621,000000,22.57,22.85,22.51,22.81,876600,0
+AN.US,D,20070622,000000,22.77,22.77,22.49,22.5,1012818,0
+AN.US,D,20070625,000000,22.51,22.71,22.42,22.55,994500,0
+AN.US,D,20070626,000000,22.67,22.72,22.26,22.28,1245100,0
+AN.US,D,20070627,000000,22.23,22.5,22.14,22.41,1470000,0
+AN.US,D,20070628,000000,22.38,22.74,22.38,22.54,789098,0
+AN.US,D,20070629,000000,22.55,22.76,22.31,22.44,1158150,0
+AN.US,D,20070702,000000,22.49,22.59,22.32,22.59,1089200,0
+AN.US,D,20070703,000000,22.64,22.72,22.53,22.68,431800,0
+AN.US,D,20070705,000000,22.68,22.68,22.46,22.52,1023100,0
+AN.US,D,20070706,000000,22.5,22.52,22.3,22.45,1053511,0
+AN.US,D,20070709,000000,22.52,22.54,22.4,22.43,1255825,0
+AN.US,D,20070710,000000,22.33,22.35,21.93,22.05,1330800,0
+AN.US,D,20070711,000000,22.03,22.22,21.74,22.22,1721982,0
+AN.US,D,20070712,000000,22.35,22.48,22.21,22.43,1440500,0
+AN.US,D,20070713,000000,21.82,22.02,21.64,21.89,2232900,0
+AN.US,D,20070716,000000,21.9,22,21.74,21.84,1364500,0
+AN.US,D,20070717,000000,21.9,21.92,21.78,21.88,1448300,0
+AN.US,D,20070718,000000,21.78,21.88,21.47,21.67,1469500,0
+AN.US,D,20070719,000000,21.2,21.77,21.2,21.75,862300,0
+AN.US,D,20070720,000000,21.79,21.79,21.37,21.4,1364700,0
+AN.US,D,20070723,000000,20.92,21.53,20.92,21.29,971038,0
+AN.US,D,20070724,000000,21.77,21.77,20.66,20.75,1827800,0
+AN.US,D,20070725,000000,20.93,21,20.5,20.67,1785400,0
+AN.US,D,20070726,000000,20.47,20.47,19.45,20.04,3557936,0
+AN.US,D,20070727,000000,19.6,19.6,19.11,19.21,3058300,0
+AN.US,D,20070730,000000,19.1,19.39,18.94,19.29,4027500,0
+AN.US,D,20070731,000000,19.49,19.97,19.45,19.48,4033100,0
+AN.US,D,20070801,000000,19.46,19.66,19.11,19.44,4212368,0
+AN.US,D,20070802,000000,19.44,19.55,19.25,19.44,2029100,0
+AN.US,D,20070803,000000,19.52,19.56,18.79,18.79,2554500,0
+AN.US,D,20070806,000000,18.87,19.45,18.58,19.41,3452700,0
+AN.US,D,20070807,000000,19.33,20.25,19.25,19.89,4095000,0
+AN.US,D,20070808,000000,20.67,20.95,20,20.63,4760000,0
+AN.US,D,20070809,000000,20.73,21.79,20.16,20.87,5228700,0
+AN.US,D,20070810,000000,20.8,21,19.75,19.93,4978900,0
+AN.US,D,20070813,000000,19.94,20.19,19.53,19.66,2564600,0
+AN.US,D,20070814,000000,19.02,19.64,18.88,18.94,2872800,0
+AN.US,D,20070815,000000,18.9,19.12,18.56,18.59,1470950,0
+AN.US,D,20070816,000000,18.51,19.05,18.42,19,2908200,0
+AN.US,D,20070817,000000,19,19.39,18.75,19.12,3514335,0
+AN.US,D,20070820,000000,19.11,19.76,19.11,19.6,1640900,0
+AN.US,D,20070821,000000,19.14,19.49,19.02,19.3,1873000,0
+AN.US,D,20070822,000000,19.48,19.73,19.26,19.39,3413200,0
+AN.US,D,20070823,000000,19.46,19.54,19.11,19.2,1969500,0
+AN.US,D,20070824,000000,19.18,19.72,19.02,19.65,3360200,0
+AN.US,D,20070827,000000,19.55,19.84,19.42,19.45,1398153,0
+AN.US,D,20070828,000000,19.26,19.5,18.73,18.86,2784500,0
+AN.US,D,20070829,000000,19.01,19.33,18.6,19.33,2852100,0
+AN.US,D,20070830,000000,19.1,19.14,18.78,18.97,2023800,0
+AN.US,D,20070831,000000,19.24,19.33,18.94,18.98,1807500,0
+AN.US,D,20070904,000000,18.98,19.32,18.73,19.18,2149600,0
+AN.US,D,20070905,000000,18.96,18.99,18.64,18.68,2598300,0
+AN.US,D,20070906,000000,18.76,18.87,18.43,18.49,1943500,0
+AN.US,D,20070907,000000,18.17,18.29,17.68,18.03,3304700,0
+AN.US,D,20070910,000000,18.06,18.18,17.42,17.88,3098900,0
+AN.US,D,20070911,000000,17.89,18.19,17.81,18.14,1876000,0
+AN.US,D,20070912,000000,18.02,18.18,17.68,17.74,2169900,0
+AN.US,D,20070913,000000,17.84,18.56,17.66,18.09,2754500,0
+AN.US,D,20070914,000000,17.9,18.32,17.73,18.23,2205300,0
+AN.US,D,20070917,000000,18.12,18.12,17.94,17.97,1703700,0
+AN.US,D,20070918,000000,18.1,19.15,17.99,19.03,3157200,0
+AN.US,D,20070919,000000,19.05,19.35,18.39,18.53,4090274,0
+AN.US,D,20070920,000000,18.55,18.58,18.02,18.16,2055900,0
+AN.US,D,20070921,000000,18.06,18.16,17.69,17.69,3095900,0
+AN.US,D,20070924,000000,17.93,18,17.53,17.58,2450900,0
+AN.US,D,20070925,000000,17.56,17.61,17.03,17.42,2797800,0
+AN.US,D,20070926,000000,17.49,17.73,17.39,17.56,2213800,0
+AN.US,D,20070927,000000,17.57,17.65,17.38,17.47,2902400,0
+AN.US,D,20070928,000000,17.6,18,17.33,17.72,3626600,0
+AN.US,D,20071001,000000,17.66,17.8,17.56,17.72,1836100,0
+AN.US,D,20071002,000000,17.7,17.98,17.62,17.97,1489600,0
+AN.US,D,20071003,000000,17.9,18.46,17.82,18.22,2766300,0
+AN.US,D,20071004,000000,18.34,18.37,17.9,17.97,1456800,0
+AN.US,D,20071005,000000,18.02,18.62,17.92,18.5,2039400,0
+AN.US,D,20071008,000000,18.47,18.51,18.3,18.39,2060700,0
+AN.US,D,20071009,000000,18.39,18.53,18.17,18.27,1341600,0
+AN.US,D,20071010,000000,18.27,18.36,18.09,18.19,1824300,0
+AN.US,D,20071011,000000,18.35,18.46,17.94,18.07,1908500,0
+AN.US,D,20071012,000000,18.03,18.37,17.88,17.97,1678050,0
+AN.US,D,20071015,000000,17.9,17.97,17.59,17.7,1543600,0
+AN.US,D,20071016,000000,17.59,17.89,17.47,17.73,1742400,0
+AN.US,D,20071017,000000,17.83,18.39,17.67,17.97,3441600,0
+AN.US,D,20071018,000000,17.93,17.99,17.45,17.55,2140100,0
+AN.US,D,20071019,000000,17.52,17.64,17.14,17.14,2667700,0
+AN.US,D,20071022,000000,17,17.78,16.9,17.76,2239200,0
+AN.US,D,20071023,000000,17.78,17.9,17.12,17.37,2234000,0
+AN.US,D,20071024,000000,17.4,17.98,17.3,17.57,2762100,0
+AN.US,D,20071025,000000,17.51,17.53,16.84,17.1,2937100,0
+AN.US,D,20071026,000000,17.21,17.3,16.91,17.12,1642700,0
+AN.US,D,20071029,000000,17.26,17.49,17.14,17.3,1188900,0
+AN.US,D,20071030,000000,17.26,17.34,17.1,17.2,1820600,0
+AN.US,D,20071031,000000,17.6,18.08,17.48,17.69,5287300,0
+AN.US,D,20071101,000000,17.6,17.81,17.4,17.49,2392600,0
+AN.US,D,20071102,000000,17.45,17.54,16.93,17.16,2460600,0
+AN.US,D,20071105,000000,17.09,17.09,16.73,16.82,2810446,0
+AN.US,D,20071106,000000,16.72,16.81,16.3,16.6,3188700,0
+AN.US,D,20071107,000000,16.26,16.56,16.12,16.17,2149600,0
+AN.US,D,20071108,000000,16.41,16.81,16.27,16.62,3871187,0
+AN.US,D,20071109,000000,16.38,16.81,16.27,16.51,3903744,0
+AN.US,D,20071112,000000,16.6,17.2,16.51,16.68,3269900,0
+AN.US,D,20071113,000000,16.85,17.51,16.75,17.48,3119200,0
+AN.US,D,20071114,000000,17.62,17.75,17.04,17.07,2352250,0
+AN.US,D,20071115,000000,17.05,17.17,16.76,16.84,2502200,0
+AN.US,D,20071116,000000,17.03,17.04,16.38,16.56,2058800,0
+AN.US,D,20071119,000000,16.42,16.48,15.74,15.79,2558428,0
+AN.US,D,20071120,000000,15.93,16.13,15.42,15.85,2424100,0
+AN.US,D,20071121,000000,15.75,16.03,15.65,15.87,2469250,0
+AN.US,D,20071123,000000,16,16.4,15.93,16.37,667000,0
+AN.US,D,20071126,000000,16.4,16.4,15.81,15.86,2964847,0
+AN.US,D,20071127,000000,15.97,16.19,15.52,15.75,2806561,0
+AN.US,D,20071128,000000,16.1,16.93,15.91,16.78,3121757,0
+AN.US,D,20071129,000000,16.76,16.91,16.13,16.21,2456930,0
+AN.US,D,20071130,000000,16.37,16.86,16.36,16.5,2293050,0
+AN.US,D,20071203,000000,16.57,16.6,16.34,16.44,1810475,0
+AN.US,D,20071204,000000,16.28,16.55,16.11,16.49,2186300,0
+AN.US,D,20071205,000000,16.85,16.94,16.23,16.36,2063140,0
+AN.US,D,20071206,000000,16.35,16.78,16.27,16.73,1901220,0
+AN.US,D,20071207,000000,16.79,17.5,16.79,17.42,2029525,0
+AN.US,D,20071210,000000,17.43,17.43,16.65,16.87,2731320,0
+AN.US,D,20071211,000000,16.93,17.06,15.88,15.93,3607647,0
+AN.US,D,20071212,000000,16.32,16.48,15.7,15.96,2143371,0
+AN.US,D,20071213,000000,15.93,15.95,15.44,15.63,2205081,0
+AN.US,D,20071214,000000,15.49,15.57,15.18,15.2,2289300,0
+AN.US,D,20071217,000000,15.16,15.48,15.04,15.15,1980865,0
+AN.US,D,20071218,000000,15.23,15.33,14.65,14.94,2874400,0
+AN.US,D,20071219,000000,14.89,15.11,14.69,15.05,2804165,0
+AN.US,D,20071220,000000,15.13,15.29,14.9,15.18,2732946,0
+AN.US,D,20071221,000000,15.31,15.58,15.15,15.48,3907970,0
+AN.US,D,20071224,000000,15.5,15.67,15.46,15.67,821520,0
+AN.US,D,20071226,000000,15.67,15.74,15.36,15.63,1293340,0
+AN.US,D,20071227,000000,15.6,15.64,15.39,15.41,1178352,0
+AN.US,D,20071228,000000,15.43,15.58,15.34,15.47,1285522,0
+AN.US,D,20071231,000000,15.55,15.8,15.37,15.66,1986453,0
+AN.US,D,20080102,000000,15.57,15.71,15.08,15.14,1478302,0
+AN.US,D,20080103,000000,15.16,15.18,14.59,14.63,1962764,0
+AN.US,D,20080104,000000,14.52,14.52,13.75,13.9,3102300,0
+AN.US,D,20080107,000000,13.87,14.02,13.66,13.8,1831109,0
+AN.US,D,20080108,000000,13.84,14.03,13.11,13.18,2295100,0
+AN.US,D,20080109,000000,13.2,13.27,12.6,12.98,2845400,0
+AN.US,D,20080110,000000,12.86,13.56,12.8,13.37,2361270,0
+AN.US,D,20080111,000000,13.29,13.36,12.87,12.98,2642170,0
+AN.US,D,20080114,000000,13.21,13.21,12.87,13.02,1251600,0
+AN.US,D,20080115,000000,12.75,12.81,12.18,12.3,2945117,0
+AN.US,D,20080116,000000,12.12,12.56,12.11,12.38,4082076,0
+AN.US,D,20080117,000000,12.54,12.62,12.24,12.33,2133900,0
+AN.US,D,20080118,000000,12.55,12.93,12.38,12.5,3416946,0
+AN.US,D,20080122,000000,11.72,13.36,11.72,13.32,4350331,0
+AN.US,D,20080123,000000,13.14,15.49,12.54,15.47,6635960,0
+AN.US,D,20080124,000000,15.64,15.64,14.71,15,3739411,0
+AN.US,D,20080125,000000,14.96,15.28,14.12,14.25,2953671,0
+AN.US,D,20080128,000000,14.24,15.04,13.99,15.03,3527017,0
+AN.US,D,20080129,000000,15.14,15.5,14.71,15.4,2710206,0
+AN.US,D,20080130,000000,15.5,16,15.22,15.41,3029899,0
+AN.US,D,20080131,000000,15.2,16.61,15.07,16.28,2994200,0
+AN.US,D,20080201,000000,16.28,16.63,16.05,16.59,1936460,0
+AN.US,D,20080204,000000,16.61,16.61,15.28,15.68,2789910,0
+AN.US,D,20080205,000000,15.27,15.54,14.91,14.99,3443100,0
+AN.US,D,20080206,000000,15.16,15.53,14.82,14.92,2374928,0
+AN.US,D,20080207,000000,14.5,15.36,14.06,14.81,5788644,0
+AN.US,D,20080208,000000,14.63,15.66,14.5,15.51,4833338,0
+AN.US,D,20080211,000000,15.62,15.66,15.15,15.6,2659926,0
+AN.US,D,20080212,000000,15.61,15.83,15.48,15.52,2603463,0
+AN.US,D,20080213,000000,15.55,15.82,15.36,15.62,2774935,0
+AN.US,D,20080214,000000,15.75,15.78,15.03,15.2,2421900,0
+AN.US,D,20080215,000000,15.01,15.14,14.8,15.1,2530580,0
+AN.US,D,20080219,000000,15.4,15.46,14.99,15.15,1675371,0
+AN.US,D,20080220,000000,15.05,15.62,15.01,15.5,2576700,0
+AN.US,D,20080221,000000,15.5,15.7,15.12,15.2,2363383,0
+AN.US,D,20080222,000000,15.31,15.5,14.96,15.46,3206372,0
+AN.US,D,20080225,000000,15.38,15.47,14.98,15.44,3657683,0
+AN.US,D,20080226,000000,15.41,16.23,15.32,16.11,2372591,0
+AN.US,D,20080227,000000,15.96,15.98,15.29,15.48,2667700,0
+AN.US,D,20080228,000000,15.24,15.38,15.02,15.09,2652924,0
+AN.US,D,20080229,000000,14.95,15.07,14.48,14.57,3392836,0
+AN.US,D,20080303,000000,14.29,14.71,14.13,14.62,3837808,0
+AN.US,D,20080304,000000,14.47,14.94,14.27,14.9,3164306,0
+AN.US,D,20080305,000000,14.81,15.16,14.54,14.8,2684182,0
+AN.US,D,20080306,000000,14.7,14.74,13.88,13.88,3036220,0
+AN.US,D,20080307,000000,13.74,14.23,13.71,14.03,2855692,0
+AN.US,D,20080310,000000,14.09,14.12,13.67,13.71,3519960,0
+AN.US,D,20080311,000000,14,14.51,13.96,14.51,3175000,0
+AN.US,D,20080312,000000,14.44,14.57,13.81,13.87,2818200,0
+AN.US,D,20080313,000000,13.64,14.13,13.58,14.07,3734303,0
+AN.US,D,20080314,000000,14.32,14.32,13.48,13.74,2911902,0
+AN.US,D,20080317,000000,13.43,13.94,13.4,13.74,2771983,0
+AN.US,D,20080318,000000,13.93,14.47,13.91,14.41,2379200,0
+AN.US,D,20080319,000000,14.49,14.83,14.43,14.56,3232516,0
+AN.US,D,20080320,000000,14.59,15.83,14.44,15.72,3605608,0
+AN.US,D,20080324,000000,15.75,16.37,15.75,16.22,3163780,0
+AN.US,D,20080325,000000,16.24,16.4,15.88,15.91,2231559,0
+AN.US,D,20080326,000000,15.83,15.83,15.23,15.29,2096333,0
+AN.US,D,20080327,000000,15.36,15.56,15.07,15.27,4398930,0
+AN.US,D,20080328,000000,15.3,15.33,14.58,14.65,1823018,0
+AN.US,D,20080331,000000,14.6,15.2,14.53,14.97,1607500,0
+AN.US,D,20080401,000000,15.24,15.92,15.05,15.89,2923800,0
+AN.US,D,20080402,000000,15.88,16.62,15.76,16.29,4022329,0
+AN.US,D,20080403,000000,16.02,16.16,15.65,15.77,2416588,0
+AN.US,D,20080404,000000,15.8,16.2,15.44,15.95,3288475,0
+AN.US,D,20080407,000000,16.1,16.18,15.74,15.86,1939644,0
+AN.US,D,20080408,000000,15.76,15.91,15.38,15.48,1290242,0
+AN.US,D,20080409,000000,15.29,15.53,14.92,14.95,2232936,0
+AN.US,D,20080410,000000,14.93,15.49,14.87,15.2,2234127,0
+AN.US,D,20080411,000000,14.99,15.15,14.78,14.95,2308206,0
+AN.US,D,20080414,000000,14.76,15.04,14.72,14.77,1361944,0
+AN.US,D,20080415,000000,14.81,14.9,14.56,14.79,2025494,0
+AN.US,D,20080416,000000,14.95,15.19,14.81,15.15,1480759,0
+AN.US,D,20080417,000000,15.14,15.23,14.86,15.2,1448941,0
+AN.US,D,20080418,000000,15.49,15.83,15.49,15.7,2185411,0
+AN.US,D,20080421,000000,15.64,15.92,15.47,15.81,1556507,0
+AN.US,D,20080422,000000,15.76,15.76,14.93,15.16,1973890,0
+AN.US,D,20080423,000000,15.41,15.41,14.9,15.11,1871194,0
+AN.US,D,20080424,000000,14.9,15.88,14.67,15.53,3450060,0
+AN.US,D,20080425,000000,15.48,15.97,15.22,15.7,2596411,0
+AN.US,D,20080428,000000,15.6,16.14,15.32,15.96,2567681,0
+AN.US,D,20080429,000000,15.93,16.28,15.88,16.1,1859200,0
+AN.US,D,20080430,000000,16.09,16.45,15.88,16.01,2235426,0
+AN.US,D,20080501,000000,16.1,17.4,16.03,17,2744869,0
+AN.US,D,20080502,000000,17.14,17.2,16.45,16.57,2281741,0
+AN.US,D,20080505,000000,16.55,16.72,16.12,16.6,2030996,0
+AN.US,D,20080506,000000,16.37,16.52,16.08,16.47,1933751,0
+AN.US,D,20080507,000000,16.46,16.71,16.26,16.3,779379,0
+AN.US,D,20080508,000000,16.21,16.26,15.76,15.94,2238191,0
+AN.US,D,20080509,000000,15.89,16.19,15.75,16.03,1745147,0
+AN.US,D,20080512,000000,16.08,16.68,16.08,16.67,1454321,0
+AN.US,D,20080513,000000,16.75,16.79,16.43,16.52,1771560,0
+AN.US,D,20080514,000000,16.6,17.02,16.52,16.86,1374690,0
+AN.US,D,20080515,000000,16.9,17.02,16.44,16.99,1431172,0
+AN.US,D,20080516,000000,16.52,16.57,16.04,16.46,2868911,0
+AN.US,D,20080519,000000,16.43,16.68,16.2,16.37,1646606,0
+AN.US,D,20080520,000000,16.26,16.29,15.8,16.08,1934458,0
+AN.US,D,20080521,000000,16.23,16.32,15.52,15.6,2727679,0
+AN.US,D,20080522,000000,15.51,16.01,15.37,15.72,2605516,0
+AN.US,D,20080523,000000,15.66,15.72,15.38,15.51,1850035,0
+AN.US,D,20080527,000000,15.59,16.12,15.55,15.94,2815160,0
+AN.US,D,20080528,000000,16.05,16.18,15.56,15.8,2802261,0
+AN.US,D,20080529,000000,15.8,16.04,15.68,15.93,1616011,0
+AN.US,D,20080530,000000,16.1,16.16,15.67,15.79,1394081,0
+AN.US,D,20080602,000000,15.79,15.79,15.12,15.34,2011516,0
+AN.US,D,20080603,000000,15.35,15.41,15.14,15.31,1941663,0
+AN.US,D,20080604,000000,15.14,15.45,15.14,15.32,2703520,0
+AN.US,D,20080605,000000,15.43,15.66,15.31,15.47,2144671,0
+AN.US,D,20080606,000000,15.25,15.3,14.45,14.45,3226533,0
+AN.US,D,20080609,000000,14.48,14.6,13.99,14.1,2975816,0
+AN.US,D,20080610,000000,13.61,14.15,13.6,13.96,4070125,0
+AN.US,D,20080611,000000,13.76,13.87,13.59,13.59,3711360,0
+AN.US,D,20080612,000000,13.56,14.12,13.56,13.72,3746486,0
+AN.US,D,20080613,000000,13.87,14.05,13.71,13.91,2402483,0
+AN.US,D,20080616,000000,13.93,14.08,13.64,13.98,1941556,0
+AN.US,D,20080617,000000,14.05,14.06,13.52,13.52,1859288,0
+AN.US,D,20080618,000000,13.21,13.25,12.65,12.8,5021139,0
+AN.US,D,20080619,000000,12.82,12.93,12.59,12.71,8651341,0
+AN.US,D,20080620,000000,12.77,12.82,11.93,11.97,7562514,0
+AN.US,D,20080623,000000,12.05,12.07,11.54,11.64,4154546,0
+AN.US,D,20080624,000000,11.65,11.67,11.23,11.3,5183858,0
+AN.US,D,20080625,000000,11.32,12.01,11.23,11.5,6579813,0
+AN.US,D,20080626,000000,11.39,11.39,10.71,10.71,5716971,0
+AN.US,D,20080627,000000,10.64,10.85,10.44,10.44,4814739,0
+AN.US,D,20080630,000000,10.26,10.64,10,10.02,6710303,0
+AN.US,D,20080701,000000,9.93,10.06,9.56,9.92,7641626,0
+AN.US,D,20080702,000000,10.14,10.25,9.41,9.44,8574092,0
+AN.US,D,20080703,000000,9.61,9.65,8.94,8.98,4377055,0
+AN.US,D,20080707,000000,9.01,9.17,8.84,8.97,6160383,0
+AN.US,D,20080708,000000,8.97,9.25,8.75,9.22,7084339,0
+AN.US,D,20080709,000000,9.3,9.35,8.85,8.9,6268772,0
+AN.US,D,20080710,000000,9,9.31,8.64,8.7,6116738,0
+AN.US,D,20080711,000000,8.51,8.54,8.02,8.09,7220896,0
+AN.US,D,20080714,000000,8.31,8.31,7.84,8.1,5420902,0
+AN.US,D,20080715,000000,7.96,7.96,7.3,7.57,11018301,0
+AN.US,D,20080716,000000,7.57,8.13,7.36,8,6088268,0
+AN.US,D,20080717,000000,8.15,8.9,7.95,8.64,8490482,0
+AN.US,D,20080718,000000,7.92,8.56,7.92,8.25,4935102,0
+AN.US,D,20080721,000000,8.18,8.55,8.15,8.36,6566562,0
+AN.US,D,20080722,000000,8.3,9.18,8.25,9.17,8166109,0
+AN.US,D,20080723,000000,9.28,10.43,9.13,9.39,9565840,0
+AN.US,D,20080724,000000,9.77,11.05,9.65,10.43,13373679,0
+AN.US,D,20080725,000000,10.79,10.79,9.52,9.75,8810000,0
+AN.US,D,20080728,000000,9.64,10.12,9.5,9.62,9220864,0
+AN.US,D,20080729,000000,9.76,10.56,9.7,10.43,8627601,0
+AN.US,D,20080730,000000,10.59,11.1,9.96,10.17,13101816,0
+AN.US,D,20080731,000000,10.08,10.65,10.07,10.32,8547885,0
+AN.US,D,20080801,000000,10.4,10.5,10,10.39,4871454,0
+AN.US,D,20080804,000000,10.49,10.55,10.15,10.45,4405146,0
+AN.US,D,20080805,000000,10.85,11.72,10.57,11.5,6286604,0
+AN.US,D,20080806,000000,11.23,11.39,10.83,11.39,7160703,0
+AN.US,D,20080807,000000,11.46,11.88,10.95,11.09,4559605,0
+AN.US,D,20080808,000000,10.79,11.95,10.79,11.87,3276403,0
+AN.US,D,20080811,000000,11.85,12.81,11.53,12.16,3599761,0
+AN.US,D,20080812,000000,12.5,12.5,11.77,11.86,2772242,0
+AN.US,D,20080813,000000,11.83,11.95,11.06,11.44,3574737,0
+AN.US,D,20080814,000000,11.27,12.27,11.22,11.97,2891161,0
+AN.US,D,20080815,000000,12.8,12.8,11.54,12.37,3374609,0
+AN.US,D,20080818,000000,12.31,12.57,11.8,11.93,2712036,0
+AN.US,D,20080819,000000,11.81,11.92,10.97,11.05,3788358,0
+AN.US,D,20080820,000000,10.98,11.42,10.76,11.32,2836420,0
+AN.US,D,20080821,000000,11.06,11.55,10.94,11.49,2593716,0
+AN.US,D,20080822,000000,11.5,11.98,11.4,11.93,3166259,0
+AN.US,D,20080825,000000,11.82,11.91,11.3,11.41,1936948,0
+AN.US,D,20080826,000000,11.3,11.44,11,11.24,2238905,0
+AN.US,D,20080827,000000,11.22,11.73,11.2,11.68,2064205,0
+AN.US,D,20080828,000000,11.9,11.9,11.41,11.48,3488317,0
+AN.US,D,20080829,000000,11.24,11.67,11.19,11.35,4814907,0
+AN.US,D,20080902,000000,11.66,12.29,11.56,12.02,4099688,0
+AN.US,D,20080903,000000,12.11,12.88,11.86,12.64,6242205,0
+AN.US,D,20080904,000000,12.58,12.58,12,12.14,4522365,0
+AN.US,D,20080905,000000,11.92,12.31,11.42,12.28,3350000,0
+AN.US,D,20080908,000000,12.43,13.36,12.43,13.33,5144882,0
+AN.US,D,20080909,000000,13.41,13.94,12.97,13.09,4743300,0
+AN.US,D,20080910,000000,13.14,13.33,12.16,12.62,4002985,0
+AN.US,D,20080911,000000,12.62,12.74,12,12.73,3973369,0
+AN.US,D,20080912,000000,12.58,12.81,12.25,12.4,3312766,0
+AN.US,D,20080915,000000,11.81,12.71,11.76,12.25,2725833,0
+AN.US,D,20080916,000000,12.18,12.77,11.91,12.71,3561151,0
+AN.US,D,20080917,000000,12.47,12.77,11.47,11.74,4068214,0
+AN.US,D,20080918,000000,12,13.43,11.77,13.3,4881100,0
+AN.US,D,20080919,000000,13.2,19.59,13,13.32,6214118,0
+AN.US,D,20080922,000000,13.23,13.24,12.22,12.31,2820056,0
+AN.US,D,20080923,000000,12.31,13.09,12.31,12.61,2900128,0
+AN.US,D,20080924,000000,12.83,13.12,12.46,12.7,2302494,0
+AN.US,D,20080925,000000,12.7,13.34,12.62,13.04,2188701,0
+AN.US,D,20080926,000000,13,13.25,12.55,12.83,1097364,0
+AN.US,D,20080929,000000,12.95,14.4,10.75,10.75,2001953,0
+AN.US,D,20080930,000000,11.08,12.12,11,11.24,1617582,0
+AN.US,D,20081001,000000,11.4,11.7,11.09,11.49,1713109,0
+AN.US,D,20081002,000000,11.38,11.54,10.18,10.7,1169593,0
+AN.US,D,20081003,000000,11,11.2,10.3,10.93,1911420,0
+AN.US,D,20081006,000000,10.42,11.15,10.18,10.46,2181325,0
+AN.US,D,20081007,000000,10.69,10.75,10.09,10.25,2172969,0
+AN.US,D,20081008,000000,10,10.6,9.93,10.02,1986219,0
+AN.US,D,20081009,000000,10.01,10.08,8.5,8.55,4565678,0
+AN.US,D,20081010,000000,7.97,9.36,7.03,8.1,4769230,0
+AN.US,D,20081013,000000,8.29,9.27,7.61,7.9,3495896,0
+AN.US,D,20081014,000000,8.39,8.39,7.21,7.67,2820270,0
+AN.US,D,20081015,000000,7.42,7.42,6.85,6.91,3025194,0
+AN.US,D,20081016,000000,6.91,7.15,6.51,6.95,2155812,0
+AN.US,D,20081017,000000,6.7,7.52,6.5,7.34,2456713,0
+AN.US,D,20081020,000000,7.47,7.62,6.71,7.5,3403411,0
+AN.US,D,20081021,000000,7.3,7.37,6.93,6.96,4221821,0
+AN.US,D,20081022,000000,6.95,6.95,5.6,5.96,3606296,0
+AN.US,D,20081023,000000,6.14,6.14,4.93,5.15,3775713,0
+AN.US,D,20081024,000000,4.75,4.86,3.97,4.43,4807890,0
+AN.US,D,20081027,000000,4.47,4.5,4.18,4.21,1759918,0
+AN.US,D,20081028,000000,4.32,5.05,4.25,5.05,2723771,0
+AN.US,D,20081029,000000,5.18,6.68,5.13,5.86,4172066,0
+AN.US,D,20081030,000000,6.09,6.6,6.03,6.52,2728510,0
+AN.US,D,20081031,000000,6.58,7.33,6.25,6.87,3657481,0
+AN.US,D,20081103,000000,6.92,6.92,6.47,6.5,1770998,0
+AN.US,D,20081104,000000,6.75,6.97,6.46,6.97,1687693,0
+AN.US,D,20081105,000000,6.8,6.87,5.84,6.09,2012263,0
+AN.US,D,20081106,000000,5.88,6.22,5.37,5.77,3020037,0
+AN.US,D,20081107,000000,6.03,7.88,5.93,6.55,3367249,0
+AN.US,D,20081110,000000,6.54,6.93,6.09,6.15,1405604,0
+AN.US,D,20081111,000000,6,6.45,5.72,6.13,2813740,0
+AN.US,D,20081112,000000,6.13,6.2,5.79,5.96,2426631,0
+AN.US,D,20081113,000000,6,7.28,5.76,7.28,3229045,0
+AN.US,D,20081114,000000,7.05,8.13,6.1,6.35,2580111,0
+AN.US,D,20081117,000000,6.25,6.5,6.02,6.16,3044172,0
+AN.US,D,20081118,000000,6.27,6.63,6.02,6.14,3672880,0
+AN.US,D,20081119,000000,6.14,6.69,5.96,6.17,3151423,0
+AN.US,D,20081120,000000,6.05,6.98,5.8,6.25,8064103,0
+AN.US,D,20081121,000000,6.42,6.7,6.07,6.45,3782567,0
+AN.US,D,20081124,000000,6.6,7.78,6.34,7.56,2778923,0
+AN.US,D,20081125,000000,7.77,8.4,7.37,7.75,4524357,0
+AN.US,D,20081126,000000,7.65,8.32,7.57,8.2,3527273,0
+AN.US,D,20081128,000000,8,8.67,7.96,8.54,1484576,0
+AN.US,D,20081201,000000,8.51,8.67,7.98,8.55,3588922,0
+AN.US,D,20081202,000000,8.4,9.31,8.4,9.17,3746128,0
+AN.US,D,20081203,000000,8.91,9.25,8.47,9.25,2898171,0
+AN.US,D,20081204,000000,9.14,10.22,8.93,9.3,3178839,0
+AN.US,D,20081205,000000,9.01,9.59,8.68,9.51,2814104,0
+AN.US,D,20081208,000000,9.85,10.55,9.76,10.16,2838130,0
+AN.US,D,20081209,000000,10.04,10.28,9.56,9.68,2321533,0
+AN.US,D,20081210,000000,10.07,10.48,9.7,10.27,2838932,0
+AN.US,D,20081211,000000,10.07,10.16,9.43,9.5,2233906,0
+AN.US,D,20081212,000000,8.26,9.24,8.26,8.88,3006951,0
+AN.US,D,20081215,000000,9,9.11,8.54,8.77,1327091,0
+AN.US,D,20081216,000000,8.95,9.81,8.82,9.61,1634184,0
+AN.US,D,20081217,000000,9.44,9.9,9.25,9.69,2493433,0
+AN.US,D,20081218,000000,9.59,9.99,9.28,9.63,2800821,0
+AN.US,D,20081219,000000,9.75,10.03,9.45,9.65,4889202,0
+AN.US,D,20081222,000000,9.59,9.81,8.55,8.75,2725545,0
+AN.US,D,20081223,000000,8.51,9.02,8.21,8.32,2211300,0
+AN.US,D,20081224,000000,8.52,8.8,8.19,8.75,833684,0
+AN.US,D,20081226,000000,8.71,8.93,8.41,8.56,1443196,0
+AN.US,D,20081229,000000,8.65,8.78,8.41,8.57,1397127,0
+AN.US,D,20081230,000000,8.7,9.47,8.66,9.45,1676061,0
+AN.US,D,20081231,000000,9.4,10.5,9.29,9.88,1987852,0
+AN.US,D,20090102,000000,9.88,10.73,9.88,10.64,1200414,0
+AN.US,D,20090105,000000,10.55,10.99,10.29,10.9,2044163,0
+AN.US,D,20090106,000000,10.9,11.36,10.84,11,1928144,0
+AN.US,D,20090107,000000,10.75,10.84,9.75,9.86,1994261,0
+AN.US,D,20090108,000000,9.83,9.95,9,9.84,2138819,0
+AN.US,D,20090109,000000,9.93,9.99,9.26,9.65,1794017,0
+AN.US,D,20090112,000000,9.54,9.75,8.8,8.96,1877593,0
+AN.US,D,20090113,000000,8.77,9.37,8.55,8.97,2100624,0
+AN.US,D,20090114,000000,8.8,8.82,8.03,8.09,1809706,0
+AN.US,D,20090115,000000,8.24,8.68,7.7,8.35,2860665,0
+AN.US,D,20090116,000000,8.58,8.8,8.15,8.42,1762517,0
+AN.US,D,20090120,000000,8.41,8.64,7.8,7.91,2383089,0
+AN.US,D,20090121,000000,7.87,8.46,7.67,8.11,1909743,0
+AN.US,D,20090122,000000,7.87,8.37,7.79,8.06,1426225,0
+AN.US,D,20090123,000000,7.77,8.4,7.62,8.12,716415,0
+AN.US,D,20090126,000000,8.12,9.05,8.07,8.97,2510438,0
+AN.US,D,20090127,000000,8.9,9.18,8.51,8.79,1774084,0
+AN.US,D,20090128,000000,9,9.4,8.65,9.24,3495736,0
+AN.US,D,20090129,000000,9.7,10.65,9.47,9.67,5835181,0
+AN.US,D,20090130,000000,9.57,9.91,9.06,9.28,2792378,0
+AN.US,D,20090202,000000,9.04,9.76,8.88,9.36,2198294,0
+AN.US,D,20090203,000000,9.33,9.89,9.25,9.73,2296388,0
+AN.US,D,20090204,000000,9.78,10,9.44,9.86,2470192,0
+AN.US,D,20090205,000000,9.92,10.6,9.69,10.3,2111676,0
+AN.US,D,20090206,000000,10.57,11.97,10.5,11.38,3520040,0
+AN.US,D,20090209,000000,11.5,11.63,11.05,11.33,1133277,0
+AN.US,D,20090210,000000,11.17,11.84,10.67,10.71,2097779,0
+AN.US,D,20090211,000000,10.8,11.11,10.48,10.86,1264038,0
+AN.US,D,20090212,000000,10.76,11.14,10.14,11.03,2391843,0
+AN.US,D,20090213,000000,10.97,11.04,10.59,10.68,1146934,0
+AN.US,D,20090217,000000,10.44,10.9,9.45,10.16,2722297,0
+AN.US,D,20090218,000000,10.25,10.51,10.02,10.2,2096933,0
+AN.US,D,20090219,000000,10.22,10.55,10.04,10.14,2720777,0
+AN.US,D,20090220,000000,9.88,10.07,9.51,9.78,3790117,0
+AN.US,D,20090223,000000,9.91,10.14,9.5,9.57,2466648,0
+AN.US,D,20090224,000000,9.67,10.29,9.67,10.14,2992354,0
+AN.US,D,20090225,000000,10.04,10.54,9.59,10.15,2996048,0
+AN.US,D,20090226,000000,10.25,10.7,10.09,10.17,2680610,0
+AN.US,D,20090227,000000,9.79,10.44,9.79,9.98,3421890,0
+AN.US,D,20090302,000000,9.75,10.12,9.6,9.92,2549469,0
+AN.US,D,20090303,000000,10.18,10.31,9.4,9.72,2851269,0
+AN.US,D,20090304,000000,9.92,10.1,9.25,9.64,3365583,0
+AN.US,D,20090305,000000,9.21,9.64,9.21,9.47,2390963,0
+AN.US,D,20090306,000000,9.73,9.93,9.31,9.72,3948727,0
+AN.US,D,20090309,000000,9.55,10.63,9.52,10.4,4172727,0
+AN.US,D,20090310,000000,10.71,11.4,10.5,11.22,3495272,0
+AN.US,D,20090311,000000,11.42,11.89,11.26,11.51,3222242,0
+AN.US,D,20090312,000000,11.69,11.91,11.34,11.78,4208055,0
+AN.US,D,20090313,000000,11.95,12.29,11.75,12.1,3110126,0
+AN.US,D,20090316,000000,12.26,12.39,11.8,11.85,1683977,0
+AN.US,D,20090317,000000,11.74,12.81,11.74,12.79,3788907,0
+AN.US,D,20090318,000000,12.69,13.82,12.64,13.5,3769298,0
+AN.US,D,20090319,000000,14.1,14.13,13.45,13.7,3014828,0
+AN.US,D,20090320,000000,13.07,13.28,11.7,12.07,4927369,0
+AN.US,D,20090323,000000,12.39,13.03,11.56,13.03,3592242,0
+AN.US,D,20090324,000000,12.84,13.55,12.72,13.04,3228950,0
+AN.US,D,20090325,000000,13.21,14.61,13.16,13.74,4057532,0
+AN.US,D,20090326,000000,13.83,14.5,13.76,14.08,3189121,0
+AN.US,D,20090327,000000,13.99,14.63,13.82,14.29,2720905,0
+AN.US,D,20090330,000000,13.78,13.98,13.23,13.85,2899163,0
+AN.US,D,20090331,000000,14.03,14.24,13.41,13.88,2323529,0
+AN.US,D,20090401,000000,13.61,14.08,13.4,13.97,2183794,0
+AN.US,D,20090402,000000,14.37,15.83,14.37,15.15,5354799,0
+AN.US,D,20090403,000000,15.09,15.46,14.75,15.38,1700607,0
+AN.US,D,20090406,000000,15.23,15.67,14.64,15.35,3212856,0
+AN.US,D,20090407,000000,14.96,15.17,14.64,14.69,1964910,0
+AN.US,D,20090408,000000,14.81,15.4,14.59,15.24,3151412,0
+AN.US,D,20090409,000000,15.67,16.01,15.52,16,2795549,0
+AN.US,D,20090413,000000,15.96,16.38,15.34,16.21,2496912,0
+AN.US,D,20090414,000000,15.56,15.85,15.13,15.66,3490871,0
+AN.US,D,20090415,000000,15.45,16,15.38,15.72,1751726,0
+AN.US,D,20090416,000000,15.92,16.51,15.65,16.31,3426678,0
+AN.US,D,20090417,000000,16.38,16.87,15.98,16.64,2314230,0
+AN.US,D,20090420,000000,16.12,16.12,15.07,15.69,3734319,0
+AN.US,D,20090421,000000,14.81,15.12,14.39,15,3803084,0
+AN.US,D,20090422,000000,15,15.78,14.73,15.37,3411703,0
+AN.US,D,20090423,000000,16.99,17.33,15.91,16.94,8022243,0
+AN.US,D,20090424,000000,17,17.2,16.19,16.19,5427971,0
+AN.US,D,20090427,000000,15.91,17.25,15.91,16.95,4502453,0
+AN.US,D,20090428,000000,16.88,17.75,16.83,17.47,4910875,0
+AN.US,D,20090429,000000,17.64,18.1,17.57,17.86,4398428,0
+AN.US,D,20090430,000000,18.05,18.57,17.41,17.71,4908845,0
+AN.US,D,20090501,000000,17.61,17.83,17.2,17.43,6187181,0
+AN.US,D,20090504,000000,17.68,18.13,17.2,17.56,4777056,0
+AN.US,D,20090505,000000,17.59,17.59,16.66,17.39,3141183,0
+AN.US,D,20090506,000000,17.49,17.5,16.6,17.27,4422684,0
+AN.US,D,20090507,000000,17.49,17.74,16.73,16.92,4834132,0
+AN.US,D,20090508,000000,17.25,17.29,16.33,16.63,2965290,0
+AN.US,D,20090511,000000,16.35,16.78,15.89,16.24,3102713,0
+AN.US,D,20090512,000000,16.49,16.61,15.36,15.92,2762890,0
+AN.US,D,20090513,000000,15.46,15.65,14.84,15.06,3580486,0
+AN.US,D,20090514,000000,15.07,15.79,14.88,15.46,2925237,0
+AN.US,D,20090515,000000,15.56,16.59,15.37,15.97,4350414,0
+AN.US,D,20090518,000000,14.92,15.74,14.92,15.66,4690507,0
+AN.US,D,20090519,000000,15.89,16.4,15.36,16.15,3592372,0
+AN.US,D,20090520,000000,16.29,16.75,15.24,15.39,3575558,0
+AN.US,D,20090521,000000,15.08,15.36,14.9,15.09,2552404,0
+AN.US,D,20090522,000000,15.26,15.62,14.94,15.23,1740285,0
+AN.US,D,20090526,000000,15.11,16.33,14.95,16.26,3032226,0
+AN.US,D,20090527,000000,16.29,16.52,15.58,15.68,2619713,0
+AN.US,D,20090528,000000,15.89,16.33,15.13,15.56,2835240,0
+AN.US,D,20090529,000000,15.63,16.04,15.48,15.88,4991941,0
+AN.US,D,20090601,000000,16.1,17.09,16.1,16.99,3978557,0
+AN.US,D,20090602,000000,16.98,17.75,16.87,17.62,3081234,0
+AN.US,D,20090603,000000,17.52,17.61,17.08,17.37,2313759,0
+AN.US,D,20090604,000000,17.5,17.5,16.82,17.38,2715066,0
+AN.US,D,20090605,000000,17.57,18.12,17.33,17.44,2945536,0
+AN.US,D,20090608,000000,17.34,18.03,16.97,17.84,2223077,0
+AN.US,D,20090609,000000,17.69,18.01,17.53,17.78,1761684,0
+AN.US,D,20090610,000000,17.83,18.92,17.83,18.05,3117531,0
+AN.US,D,20090611,000000,17.99,18.41,17.72,17.93,3867480,0
+AN.US,D,20090612,000000,17.87,18,17.31,17.57,3078327,0
+AN.US,D,20090615,000000,17.36,17.5,16.8,17.1,2114158,0
+AN.US,D,20090616,000000,17.27,17.3,16.14,16.26,2742453,0
+AN.US,D,20090617,000000,16.24,16.73,15.84,16.48,3078020,0
+AN.US,D,20090618,000000,16.41,16.83,16.07,16.76,2264665,0
+AN.US,D,20090619,000000,16.98,17.26,16.78,17.06,4371289,0
+AN.US,D,20090622,000000,16.87,16.95,16.51,16.57,2754157,0
+AN.US,D,20090623,000000,16.53,16.53,16.05,16.1,2308322,0
+AN.US,D,20090624,000000,16.22,16.47,15.92,16.05,2432679,0
+AN.US,D,20090625,000000,15.93,17.03,15.9,16.96,2802475,0
+AN.US,D,20090626,000000,16.85,17.33,16.74,17.23,4354605,0
+AN.US,D,20090629,000000,17.28,17.78,16.93,17.55,2941642,0
+AN.US,D,20090630,000000,17.62,17.92,17.17,17.35,1838701,0
+AN.US,D,20090701,000000,17.36,18.17,17.31,17.77,3157916,0
+AN.US,D,20090702,000000,17.32,17.62,16.69,16.88,2293414,0
+AN.US,D,20090706,000000,16.75,17.43,16.52,16.95,2369948,0
+AN.US,D,20090707,000000,16.75,17.09,16.31,16.35,2264014,0
+AN.US,D,20090708,000000,16.5,16.98,16.07,16.83,3669429,0
+AN.US,D,20090709,000000,16.97,17.05,16.54,16.7,2079761,0
+AN.US,D,20090710,000000,16.54,16.91,16.14,16.53,2173714,0
+AN.US,D,20090713,000000,16.65,17.36,16.43,17.33,2037701,0
+AN.US,D,20090714,000000,17.39,17.77,17.38,17.57,3001790,0
+AN.US,D,20090715,000000,17.8,18.19,17.68,18.04,2210039,0
+AN.US,D,20090716,000000,18.02,18.15,17.53,18.1,2067348,0
+AN.US,D,20090717,000000,18.15,18.45,17.91,18.23,1631477,0
+AN.US,D,20090720,000000,18.3,18.7,18.08,18.69,3044453,0
+AN.US,D,20090721,000000,18.7,18.88,18.31,18.82,2583673,0
+AN.US,D,20090722,000000,18.65,19.29,18.65,18.89,3157043,0
+AN.US,D,20090723,000000,19.02,19.97,18.95,19.59,3834082,0
+AN.US,D,20090724,000000,19.49,20.05,19.39,20.01,4063553,0
+AN.US,D,20090727,000000,20.03,20.03,19.39,19.75,3348956,0
+AN.US,D,20090728,000000,19.56,19.82,19.38,19.67,2282946,0
+AN.US,D,20090729,000000,19.74,20.24,19.41,20.2,3469410,0
+AN.US,D,20090730,000000,20.28,21.33,20.22,20.63,4658324,0
+AN.US,D,20090731,000000,20.47,20.73,19.67,20.68,6289668,0
+AN.US,D,20090803,000000,21.15,21.25,20.45,20.69,4776077,0
+AN.US,D,20090804,000000,19.97,20.6,19.55,19.68,5553913,0
+AN.US,D,20090805,000000,19.69,19.8,19.31,19.5,3691252,0
+AN.US,D,20090806,000000,19.45,20.13,19.39,19.47,3033017,0
+AN.US,D,20090807,000000,19.77,20.28,19.31,19.98,3815370,0
+AN.US,D,20090810,000000,19.78,19.86,18.95,19.19,3139287,0
+AN.US,D,20090811,000000,19.1,19.18,18.66,19.06,2083937,0
+AN.US,D,20090812,000000,18.98,19.5,18.98,19.3,2685713,0
+AN.US,D,20090813,000000,19.35,19.43,18.6,19.27,3549672,0
+AN.US,D,20090814,000000,19.3,19.3,18.37,18.49,2755181,0
+AN.US,D,20090817,000000,18.49,19.18,18.16,18.72,4109509,0
+AN.US,D,20090818,000000,18.77,19.09,18.66,18.9,3094661,0
+AN.US,D,20090819,000000,18.69,19.4,18.61,19.21,1926598,0
+AN.US,D,20090820,000000,19.27,19.49,18.9,19.1,2375641,0
+AN.US,D,20090821,000000,19.26,19.29,18.86,19.11,2268601,0
+AN.US,D,20090824,000000,19.16,19.26,18.48,18.51,2388681,0
+AN.US,D,20090825,000000,18.57,19.89,18.57,19.57,3020036,0
+AN.US,D,20090826,000000,19.58,20,19.33,19.74,2376716,0
+AN.US,D,20090827,000000,19.64,19.95,19.19,19.73,2065321,0
+AN.US,D,20090828,000000,20.02,20.12,19.44,19.63,1645415,0
+AN.US,D,20090831,000000,19.4,19.47,18.81,18.98,2602557,0
+AN.US,D,20090901,000000,18.86,19.34,17.98,18.02,3935153,0
+AN.US,D,20090902,000000,17.82,17.9,17.25,17.75,5898999,0
+AN.US,D,20090903,000000,17.83,18.05,17.59,17.89,3827035,0
+AN.US,D,20090904,000000,17.99,17.99,17.44,17.67,3090051,0
+AN.US,D,20090908,000000,17.85,18.34,17.68,18.26,3155639,0
+AN.US,D,20090909,000000,18.33,18.64,18.05,18.32,2709999,0
+AN.US,D,20090910,000000,18.31,18.6,18.05,18.46,1643719,0
+AN.US,D,20090911,000000,18.34,18.53,17.74,17.86,2830042,0
+AN.US,D,20090914,000000,17.65,17.92,17.38,17.81,1967920,0
+AN.US,D,20090915,000000,17.98,18.49,17.77,18.42,2532697,0
+AN.US,D,20090916,000000,18.49,18.49,18,18.4,2116170,0
+AN.US,D,20090917,000000,18.28,18.35,17.58,17.8,2732993,0
+AN.US,D,20090918,000000,17.93,18.03,17.68,17.92,4003088,0
+AN.US,D,20090921,000000,17.66,18.17,17.49,17.93,2161764,0
+AN.US,D,20090922,000000,18.29,18.57,18.12,18.18,1973170,0
+AN.US,D,20090923,000000,18.25,18.25,17.76,17.76,2189257,0
+AN.US,D,20090924,000000,17.79,17.95,17.35,17.52,2083007,0
+AN.US,D,20090925,000000,17.47,17.87,17.4,17.66,2830359,0
+AN.US,D,20090928,000000,17.62,17.96,17.57,17.81,1627352,0
+AN.US,D,20090929,000000,17.78,18.25,17.73,17.99,2362425,0
+AN.US,D,20090930,000000,17.94,18.3,17.52,18.08,2725062,0
+AN.US,D,20091001,000000,17.83,18.06,17.25,17.4,3297515,0
+AN.US,D,20091002,000000,17.16,17.41,16.68,17.25,3844592,0
+AN.US,D,20091005,000000,17.28,17.88,17.24,17.73,2654030,0
+AN.US,D,20091006,000000,17.8,18.25,17.71,17.95,2303434,0
+AN.US,D,20091007,000000,17.93,18.18,17.76,18.04,2178419,0
+AN.US,D,20091008,000000,18.14,18.59,18,18.09,3110905,0
+AN.US,D,20091009,000000,18.11,18.15,17.84,17.99,2182367,0
+AN.US,D,20091012,000000,18.2,18.65,18.14,18.25,1839875,0
+AN.US,D,20091013,000000,18.21,18.47,18.05,18.29,1890007,0
+AN.US,D,20091014,000000,18.72,19.71,18.72,19.53,4173919,0
+AN.US,D,20091015,000000,19.62,19.88,19.37,19.8,2909914,0
+AN.US,D,20091016,000000,19.64,20.12,19.35,19.69,2911865,0
+AN.US,D,20091019,000000,20.32,20.89,20.3,20.74,4377456,0
+AN.US,D,20091020,000000,20.75,20.75,20.35,20.56,2830430,0
+AN.US,D,20091021,000000,20.41,21.6,20.36,20.56,4241088,0
+AN.US,D,20091022,000000,20.46,21.32,20.22,21.17,2768554,0
+AN.US,D,20091023,000000,21.38,21.38,20.5,20.53,2590580,0
+AN.US,D,20091026,000000,20.46,20.88,19.91,20.04,5316812,0
+AN.US,D,20091027,000000,19.9,19.9,18.69,18.78,5989972,0
+AN.US,D,20091028,000000,18.9,18.99,18.01,18.09,6368661,0
+AN.US,D,20091029,000000,18.45,18.62,17.09,18.09,9769874,0
+AN.US,D,20091030,000000,18.02,18.15,17.1,17.24,4664379,0
+AN.US,D,20091102,000000,17.22,17.82,17.13,17.56,4895325,0
+AN.US,D,20091103,000000,17.58,18.26,17.34,18.08,3887365,0
+AN.US,D,20091104,000000,18.19,18.87,18.1,18.2,3184563,0
+AN.US,D,20091105,000000,17.91,18.73,17.91,18.02,4020927,0
+AN.US,D,20091106,000000,17.98,18.62,17.92,18.56,2771427,0
+AN.US,D,20091109,000000,18.75,19.17,18.56,19.11,1885638,0
+AN.US,D,20091110,000000,19.08,19.08,18.5,18.76,2869517,0
+AN.US,D,20091111,000000,18.98,19.22,18.66,18.75,3067795,0
+AN.US,D,20091112,000000,18.71,18.79,18.2,18.36,2922127,0
+AN.US,D,20091113,000000,18.43,18.66,18.09,18.28,3113712,0
+AN.US,D,20091116,000000,18.46,18.9,18.36,18.72,2175455,0
+AN.US,D,20091117,000000,18.82,18.82,18.21,18.59,2358402,0
+AN.US,D,20091118,000000,18.53,18.66,18.34,18.47,1399794,0
+AN.US,D,20091119,000000,18.3,18.37,17.8,18.03,1616944,0
+AN.US,D,20091120,000000,17.92,18.33,17.64,17.78,2536988,0
+AN.US,D,20091123,000000,18.07,18.23,17.68,17.75,2924115,0
+AN.US,D,20091124,000000,17.65,17.77,17.37,17.45,2523497,0
+AN.US,D,20091125,000000,17.5,17.69,17.44,17.63,2085938,0
+AN.US,D,20091127,000000,17.22,17.78,16.99,17.44,1257707,0
+AN.US,D,20091130,000000,17.41,17.69,17.26,17.65,3609272,0
+AN.US,D,20091201,000000,17.65,18.15,17.59,17.7,3999898,0
+AN.US,D,20091202,000000,17.77,17.97,17.53,17.72,3164189,0
+AN.US,D,20091203,000000,17.91,18.02,17.6,17.6,3658518,0
+AN.US,D,20091204,000000,17.81,18.42,17.61,18.06,3264426,0
+AN.US,D,20091207,000000,18.03,18.21,17.96,18.07,2149024,0
+AN.US,D,20091208,000000,18.04,18.17,17.84,18.07,1917295,0
+AN.US,D,20091209,000000,17.98,18.09,17.74,18.05,1655899,0
+AN.US,D,20091210,000000,18.07,18.31,18.07,18.16,1321524,0
+AN.US,D,20091211,000000,18.28,18.44,18.09,18.35,1259297,0
+AN.US,D,20091214,000000,18.46,18.48,18.17,18.41,1020730,0
+AN.US,D,20091215,000000,18.3,18.39,17.97,18.01,1670622,0
+AN.US,D,20091216,000000,18.15,18.24,18.08,18.16,1217116,0
+AN.US,D,20091217,000000,18.08,18.47,18.05,18.43,2164563,0
+AN.US,D,20091218,000000,18.52,18.92,18.34,18.9,2747876,0
+AN.US,D,20091221,000000,19.01,19.58,18.91,19.31,2169813,0
+AN.US,D,20091222,000000,19.4,19.62,19.35,19.55,1555878,0
+AN.US,D,20091223,000000,19.57,19.77,19.47,19.66,1641082,0
+AN.US,D,20091224,000000,19.7,19.89,19.58,19.88,823185,0
+AN.US,D,20091228,000000,19.92,20.07,19.38,19.51,1667727,0
+AN.US,D,20091229,000000,19.52,19.56,19.3,19.35,1038065,0
+AN.US,D,20091230,000000,19.27,19.39,19.19,19.25,1060150,0
+AN.US,D,20091231,000000,19.22,19.27,19.07,19.15,998770,0
+AN.US,D,20100104,000000,19.28,19.62,19.2,19.27,1650341,0
+AN.US,D,20100105,000000,19.18,19.68,19.01,19.57,2532193,0
+AN.US,D,20100106,000000,19.57,20.36,19.46,20.32,2940080,0
+AN.US,D,20100107,000000,20.24,20.76,20.24,20.68,2130084,0
+AN.US,D,20100108,000000,20.58,20.75,20.41,20.69,1527503,0
+AN.US,D,20100111,000000,20.82,20.87,20.42,20.45,1661647,0
+AN.US,D,20100112,000000,20.26,20.4,19.92,20,2019359,0
+AN.US,D,20100113,000000,20.05,20.05,19.52,19.91,1950515,0
+AN.US,D,20100114,000000,19.94,19.98,19.41,19.53,1370280,0
+AN.US,D,20100115,000000,19.42,19.68,19.13,19.18,1769522,0
+AN.US,D,20100119,000000,19.32,19.49,19.2,19.34,1182901,0
+AN.US,D,20100120,000000,19.12,19.38,18.92,19.19,1306220,0
+AN.US,D,20100121,000000,18.33,19.39,18.33,18.67,2307012,0
+AN.US,D,20100122,000000,18.63,18.9,18.27,18.36,2156004,0
+AN.US,D,20100125,000000,18.59,18.79,18.44,18.61,1601956,0
+AN.US,D,20100126,000000,18.53,18.82,18.44,18.55,2466678,0
+AN.US,D,20100127,000000,18.45,18.5,17.96,18.34,2162806,0
+AN.US,D,20100128,000000,18.33,18.35,17.99,18.03,1771388,0
+AN.US,D,20100129,000000,18.12,18.33,17.98,18,2013400,0
+AN.US,D,20100201,000000,18.07,18.27,17.95,18.25,1754993,0
+AN.US,D,20100202,000000,18.21,18.6,18.14,18.55,1470598,0
+AN.US,D,20100203,000000,18.53,18.56,18.19,18.48,1612929,0
+AN.US,D,20100204,000000,18.27,18.27,17.53,17.6,2601324,0
+AN.US,D,20100205,000000,17.61,17.64,17.18,17.59,1785537,0
+AN.US,D,20100208,000000,17.62,17.88,17.46,17.61,1354187,0
+AN.US,D,20100209,000000,17.85,18.06,17.59,17.96,1656011,0
+AN.US,D,20100210,000000,17.99,18.3,17.86,18.23,2202749,0
+AN.US,D,20100211,000000,18.05,18.09,17.46,17.69,4274909,0
+AN.US,D,20100212,000000,17.56,17.8,17.46,17.72,3484141,0
+AN.US,D,20100216,000000,17.83,18.17,17.79,18.11,1866696,0
+AN.US,D,20100217,000000,18.23,18.53,18.14,18.46,1814196,0
+AN.US,D,20100218,000000,18.52,18.55,18.37,18.5,1674661,0
+AN.US,D,20100219,000000,18.46,18.62,18.38,18.42,1761795,0
+AN.US,D,20100222,000000,18.45,18.59,18.31,18.36,1106175,0
+AN.US,D,20100223,000000,18.28,18.36,17.97,18.02,1803711,0
+AN.US,D,20100224,000000,18.15,18.23,17.96,18.13,1489695,0
+AN.US,D,20100225,000000,17.81,18.03,17.65,17.97,1692353,0
+AN.US,D,20100226,000000,17.94,17.97,17.58,17.75,1567584,0
+AN.US,D,20100301,000000,17.78,18.2,17.62,18.2,1380658,0
+AN.US,D,20100302,000000,18.25,18.26,17.97,18.01,1542740,0
+AN.US,D,20100303,000000,18.12,18.37,18.08,18.08,1044939,0
+AN.US,D,20100304,000000,18.02,18.49,18.01,18.4,1681335,0
+AN.US,D,20100305,000000,18.54,18.84,18.48,18.76,2049517,0
+AN.US,D,20100308,000000,18.79,19.05,18.79,18.9,1491511,0
+AN.US,D,20100309,000000,18.85,19.06,18.82,18.95,1588196,0
+AN.US,D,20100310,000000,18.93,19.12,18.88,19.01,1855324,0
+AN.US,D,20100311,000000,18.9,18.95,18.61,18.79,1768292,0
+AN.US,D,20100312,000000,18.86,18.9,18.48,18.54,1044467,0
+AN.US,D,20100315,000000,18.5,18.5,18.1,18.3,1353402,0
+AN.US,D,20100316,000000,18.3,18.45,18.11,18.45,1709637,0
+AN.US,D,20100317,000000,18.43,18.56,18.32,18.47,1348151,0
+AN.US,D,20100318,000000,18.49,18.52,18.21,18.29,1897267,0
+AN.US,D,20100319,000000,18.41,18.6,18.15,18.56,3850841,0
+AN.US,D,20100322,000000,18.41,18.99,18.36,18.92,1483976,0
+AN.US,D,20100323,000000,19,19.77,18.94,19.71,2736271,0
+AN.US,D,20100324,000000,19.67,19.7,19.12,19.18,1899389,0
+AN.US,D,20100325,000000,19.35,19.49,18.99,19.03,1994534,0
+AN.US,D,20100326,000000,19.03,19.25,18.9,19,1612832,0
+AN.US,D,20100329,000000,19.14,19.21,18.94,19.02,1139051,0
+AN.US,D,20100330,000000,18.95,19.22,18.93,18.97,972753,0
+AN.US,D,20100331,000000,18.91,19,18.03,18.08,3783277,0
+AN.US,D,20100401,000000,18.47,18.57,18,18.16,3013167,0
+AN.US,D,20100405,000000,18.2,18.53,17.99,18.04,2588492,0
+AN.US,D,20100406,000000,18.57,18.81,18.28,18.65,4674571,0
+AN.US,D,20100407,000000,18.68,18.88,18.48,18.65,3378318,0
+AN.US,D,20100408,000000,18.63,18.73,18.04,18.53,2262057,0
+AN.US,D,20100409,000000,18.52,18.63,18.24,18.36,1976512,0
+AN.US,D,20100412,000000,18.33,18.49,18.16,18.37,1795283,0
+AN.US,D,20100413,000000,18.36,18.47,18.18,18.28,1727365,0
+AN.US,D,20100414,000000,18.54,19.67,18.48,19.59,4651689,0
+AN.US,D,20100415,000000,19.36,19.7,18.96,19.56,2670700,0
+AN.US,D,20100416,000000,19.49,19.68,18.99,19.08,2724229,0
+AN.US,D,20100419,000000,19.04,19.29,18.79,19.18,2161733,0
+AN.US,D,20100420,000000,19.37,19.7,19.33,19.59,2154758,0
+AN.US,D,20100421,000000,19.61,20.81,19.51,20.77,5263040,0
+AN.US,D,20100422,000000,20.73,20.95,20.1,20.55,3423542,0
+AN.US,D,20100423,000000,20.64,21.09,20.45,21.06,2290824,0
+AN.US,D,20100426,000000,21.06,21.29,20.85,21.1,0,0
+AN.US,D,20100427,000000,20.93,21.17,20.52,20.57,2877790,0
+AN.US,D,20100428,000000,20.66,20.88,20.16,20.29,3074520,0
+AN.US,D,20100429,000000,20.44,20.66,20.37,20.53,2577079,0
+AN.US,D,20100430,000000,20.57,20.81,19.99,20.2,2967723,0
+AN.US,D,20100503,000000,20.26,20.63,20.12,20.52,2618875,0
+AN.US,D,20100504,000000,20.25,20.4,20,20.28,4122731,0
+AN.US,D,20100505,000000,19.96,20.6,19.94,20.01,2943787,0
+AN.US,D,20100506,000000,19.97,20.14,18.06,19.32,5421230,0
+AN.US,D,20100507,000000,19.21,19.78,18.87,19.03,5374443,0
+AN.US,D,20100510,000000,19.75,20.17,19.69,20.14,2664991,0
+AN.US,D,20100511,000000,19.89,20.73,19.89,20.41,2161564,0
+AN.US,D,20100512,000000,20.45,20.89,20.22,20.86,2293236,0
+AN.US,D,20100513,000000,20.84,20.88,19.93,20.05,3000169,0
+AN.US,D,20100514,000000,19.84,19.92,19.28,19.46,3490013,0
+AN.US,D,20100517,000000,19.52,19.76,19.06,19.46,3634539,0
+AN.US,D,20100518,000000,19.62,20,18.93,18.99,2335157,0
+AN.US,D,20100519,000000,19,19.33,18.74,19.11,3891247,0
+AN.US,D,20100520,000000,18.76,19.05,18.26,18.4,4072425,0
+AN.US,D,20100521,000000,18.11,19.57,18.11,19.28,4745191,0
+AN.US,D,20100524,000000,19.3,19.4,18.79,18.85,3810413,0
+AN.US,D,20100525,000000,18.74,19.29,18.27,19.16,4408488,0
+AN.US,D,20100526,000000,19.36,19.64,19.03,19.05,5911765,0
+AN.US,D,20100527,000000,19.58,20.06,19.36,20.05,2682560,0
+AN.US,D,20100528,000000,19.95,20.46,19.82,20.03,2449430,0
+AN.US,D,20100601,000000,19.76,20.35,19.64,19.64,3168666,0
+AN.US,D,20100602,000000,19.7,20.5,19.68,20.48,2249286,0
+AN.US,D,20100603,000000,21.47,21.96,21.19,21.32,3983621,0
+AN.US,D,20100604,000000,20.67,21.07,20.64,20.86,3984717,0
+AN.US,D,20100607,000000,20.89,20.99,19.86,19.9,3684938,0
+AN.US,D,20100608,000000,19.9,20.47,19.8,20.42,3406025,0
+AN.US,D,20100609,000000,20.53,21.12,20.33,20.41,1908419,0
+AN.US,D,20100610,000000,20.94,21.1,20.71,21.06,1126980,0
+AN.US,D,20100611,000000,20.9,21.38,20.73,21.33,1534166,0
+AN.US,D,20100614,000000,21.48,21.79,21.31,21.41,1682380,0
+AN.US,D,20100615,000000,21.55,21.85,21.27,21.8,1882757,0
+AN.US,D,20100616,000000,21.25,21.52,20.79,21.36,3148352,0
+AN.US,D,20100617,000000,21.56,21.59,20.64,20.96,2919144,0
+AN.US,D,20100618,000000,21.06,21.26,20.9,21.18,2854211,0
+AN.US,D,20100621,000000,21.33,21.42,20.53,20.67,2246782,0
+AN.US,D,20100622,000000,20.67,21.05,19.95,20.21,3857879,0
+AN.US,D,20100623,000000,20.35,20.72,20.16,20.42,2527841,0
+AN.US,D,20100624,000000,20.41,20.45,19.61,19.79,1974769,0
+AN.US,D,20100625,000000,19.93,20.19,19.69,20.03,2384983,0
+AN.US,D,20100628,000000,20.21,20.26,19.9,19.94,1628988,0
+AN.US,D,20100629,000000,19.59,19.98,19.33,19.53,2602605,0
+AN.US,D,20100630,000000,19.42,19.94,19.41,19.5,2471366,0
+AN.US,D,20100701,000000,19.44,19.69,19,19.46,2795645,0
+AN.US,D,20100702,000000,19.45,19.71,18.78,18.9,2418164,0
+AN.US,D,20100706,000000,19.34,19.37,18.08,18.3,3215908,0
+AN.US,D,20100707,000000,18.42,19.05,18.3,18.95,2121399,0
+AN.US,D,20100708,000000,19.16,19.5,19.02,19.22,1668534,0
+AN.US,D,20100709,000000,19.24,19.46,19.12,19.37,881390,0
+AN.US,D,20100712,000000,19.31,19.48,18.88,19.3,1231877,0
+AN.US,D,20100713,000000,19.48,19.84,19.32,19.73,1681725,0
+AN.US,D,20100714,000000,19.62,20.09,19.38,19.82,1586908,0
+AN.US,D,20100715,000000,19.87,20.07,19.47,20,927139,0
+AN.US,D,20100716,000000,20.15,20.36,19.92,19.99,2107667,0
+AN.US,D,20100719,000000,20.1,20.13,19.78,20.05,1012863,0
+AN.US,D,20100720,000000,19.76,22.07,19.61,21.64,3254656,0
+AN.US,D,20100721,000000,21.77,21.97,20.91,21.27,2298211,0
+AN.US,D,20100722,000000,22.19,22.74,21.82,22.54,2453552,0
+AN.US,D,20100723,000000,22.34,23.19,22.22,23.14,2292468,0
+AN.US,D,20100726,000000,23.34,24.74,23.3,24.34,2741440,0
+AN.US,D,20100727,000000,24.65,24.65,23.84,24.25,1826244,0
+AN.US,D,20100728,000000,24.24,24.57,23.73,23.91,1581045,0
+AN.US,D,20100729,000000,24.09,24.5,23.43,24.33,1817881,0
+AN.US,D,20100730,000000,24.02,24.53,23.66,24.43,2162422,0
+AN.US,D,20100802,000000,24.67,24.88,24.31,24.64,1995925,0
+AN.US,D,20100803,000000,24.45,24.57,23.69,23.71,2033827,0
+AN.US,D,20100804,000000,23.72,24.62,23.72,24.53,3740117,0
+AN.US,D,20100805,000000,24.44,24.64,24.02,24.55,1804604,0
+AN.US,D,20100806,000000,24.3,24.53,23.93,24.43,1574175,0
+AN.US,D,20100809,000000,24.6,25.05,24.6,24.85,1663631,0
+AN.US,D,20100810,000000,24.54,24.54,23.89,24.02,1233663,0
+AN.US,D,20100811,000000,23.51,23.64,23.18,23.26,1451917,0
+AN.US,D,20100812,000000,22.76,23.29,22.44,23.11,1788819,0
+AN.US,D,20100813,000000,23.02,23.11,22.59,22.68,1083413,0
+AN.US,D,20100816,000000,22.52,23.03,22.45,22.8,936815,0
+AN.US,D,20100817,000000,23.02,23.76,22.88,23.37,1288567,0
+AN.US,D,20100818,000000,23.31,23.93,23.16,23.82,1143483,0
+AN.US,D,20100819,000000,23.73,23.99,22.91,23.42,1441275,0
+AN.US,D,20100820,000000,23.18,23.47,22.98,23.42,842272,0
+AN.US,D,20100823,000000,23.55,23.77,23.16,23.23,863963,0
+AN.US,D,20100824,000000,22.88,24.02,22.66,23.49,2945074,0
+AN.US,D,20100825,000000,23.26,23.6,22.91,23.5,1332308,0
+AN.US,D,20100826,000000,23.67,23.67,22.88,22.98,1380797,0
+AN.US,D,20100827,000000,23.15,23.28,22.58,23.24,1450850,0
+AN.US,D,20100830,000000,23.09,23.17,22.57,22.58,960995,0
+AN.US,D,20100831,000000,22.5,23.03,22.38,22.56,1802072,0
+AN.US,D,20100901,000000,22.88,23.42,22.83,23.21,1876712,0
+AN.US,D,20100902,000000,23.39,24.26,23.39,23.88,1517529,0
+AN.US,D,20100903,000000,24.06,24.75,24.06,24.54,1338658,0
+AN.US,D,20100907,000000,24.46,24.54,23.72,23.92,1309875,0
+AN.US,D,20100908,000000,23.92,24.14,23.74,23.9,1088331,0
+AN.US,D,20100909,000000,24.21,24.42,23.35,23.45,736714,0
+AN.US,D,20100910,000000,23.47,23.85,23.28,23.35,742509,0
+AN.US,D,20100913,000000,23.65,23.78,23.33,23.5,735267,0
+AN.US,D,20100914,000000,23.48,24,23.37,23.54,1082845,0
+AN.US,D,20100915,000000,23.48,23.6,23.13,23.57,772633,0
+AN.US,D,20100916,000000,23.44,23.5,23.19,23.26,838226,0
+AN.US,D,20100917,000000,23.41,23.52,22.87,23.34,2625548,0
+AN.US,D,20100920,000000,23.47,23.79,23.34,23.69,970376,0
+AN.US,D,20100921,000000,23.72,23.72,23.1,23.26,1317679,0
+AN.US,D,20100922,000000,23.26,23.55,22.83,23.12,1211487,0
+AN.US,D,20100923,000000,22.86,23.34,22.81,23,1302199,0
+AN.US,D,20100924,000000,23.39,23.76,23.31,23.7,1223547,0
+AN.US,D,20100927,000000,23.75,23.75,23.2,23.23,887942,0
+AN.US,D,20100928,000000,23.26,23.29,22.74,23.22,1044494,0
+AN.US,D,20100929,000000,23.17,23.43,23,23.08,1045367,0
+AN.US,D,20100930,000000,23.32,23.38,22.87,23.25,1165994,0
+AN.US,D,20101001,000000,23.47,23.67,23.2,23.59,1187513,0
+AN.US,D,20101004,000000,23.6,24.03,23.23,23.51,1235323,0
+AN.US,D,20101005,000000,23.76,24.06,23.49,23.59,1244943,0
+AN.US,D,20101006,000000,23.69,23.69,23.04,23.2,1083176,0
+AN.US,D,20101007,000000,23.25,23.45,22.9,23.35,819486,0
+AN.US,D,20101008,000000,23.36,23.68,23.19,23.27,1466981,0
+AN.US,D,20101011,000000,23.25,23.36,22.91,22.94,1061978,0
+AN.US,D,20101012,000000,22.72,22.97,22.22,22.86,1652186,0
+AN.US,D,20101013,000000,22.97,23.08,22.42,23.07,2362864,0
+AN.US,D,20101014,000000,23.08,23.37,22.85,23.37,1513571,0
+AN.US,D,20101015,000000,23.53,24.25,23.22,23.74,1695300,0
+AN.US,D,20101018,000000,23.78,24.01,23.29,23.89,1248675,0
+AN.US,D,20101019,000000,23.56,23.93,23.29,23.51,1139281,0
+AN.US,D,20101020,000000,23.54,23.95,23.49,23.84,653532,0
+AN.US,D,20101021,000000,23.97,24.29,23.53,23.72,692548,0
+AN.US,D,20101022,000000,23.79,23.93,23.53,23.82,419747,0
+AN.US,D,20101025,000000,24.02,24.34,23.98,24.2,768349,0
+AN.US,D,20101026,000000,23.96,24.64,23.96,24.55,926089,0
+AN.US,D,20101027,000000,24.45,24.88,24.23,24.8,1716443,0
+AN.US,D,20101028,000000,23.76,24.16,22.93,22.95,3288601,0
+AN.US,D,20101029,000000,22.63,23.31,22.28,23.22,1774834,0
+AN.US,D,20101101,000000,23.39,23.83,23.21,23.52,1519534,0
+AN.US,D,20101102,000000,23.74,23.94,23.13,23.8,1704944,0
+AN.US,D,20101103,000000,24,24.98,23.96,24.97,2290648,0
+AN.US,D,20101104,000000,25,25.7,24.85,25.69,1534279,0
+AN.US,D,20101105,000000,25.75,26.86,25.73,26.38,1700280,0
+AN.US,D,20101108,000000,26.32,26.71,26.06,26.54,803590,0
+AN.US,D,20101109,000000,26.57,27,26.15,26.28,909108,0
+AN.US,D,20101110,000000,26.26,26.92,26.09,26.84,835906,0
+AN.US,D,20101111,000000,26.64,26.76,26.23,26.63,794524,0
+AN.US,D,20101112,000000,26.46,26.77,26.37,26.4,1025985,0
+AN.US,D,20101115,000000,26.58,26.9,26.33,26.36,750629,0
+AN.US,D,20101116,000000,26.12,26.62,25.69,25.74,1057549,0
+AN.US,D,20101117,000000,25.78,26.09,25.77,25.96,996057,0
+AN.US,D,20101118,000000,26.22,26.49,25.84,25.89,909199,0
+AN.US,D,20101119,000000,25.9,26.13,25.65,26.13,579447,0
+AN.US,D,20101122,000000,25.91,26.49,25.85,26.06,638747,0
+AN.US,D,20101123,000000,25.79,26.13,25.62,25.98,731763,0
+AN.US,D,20101124,000000,26.15,26.6,26.08,26.33,922103,0
+AN.US,D,20101126,000000,26.08,26.43,26.02,26.04,577882,0
+AN.US,D,20101129,000000,25.85,26.22,25.43,26.03,1080044,0
+AN.US,D,20101130,000000,25.67,26.52,25.6,26.13,3328300,0
+AN.US,D,20101201,000000,26.55,26.74,26.33,26.49,915459,0
+AN.US,D,20101202,000000,26.58,27.04,26.51,26.91,978720,0
+AN.US,D,20101203,000000,26.79,26.95,26.37,26.89,827461,0
+AN.US,D,20101206,000000,26.87,26.88,26.53,26.66,907573,0
+AN.US,D,20101207,000000,26.93,27,26.29,26.32,1330210,0
+AN.US,D,20101208,000000,26.31,26.53,26.05,26.27,911164,0
+AN.US,D,20101209,000000,26.39,26.54,26.1,26.34,998763,0
+AN.US,D,20101210,000000,26.39,26.56,26.11,26.5,869946,0
+AN.US,D,20101213,000000,26.65,26.96,26.45,26.66,1546315,0
+AN.US,D,20101214,000000,26.65,27.16,26.65,26.93,2489936,0
+AN.US,D,20101215,000000,26.92,27.14,26.83,27,986753,0
+AN.US,D,20101216,000000,27.06,27.49,27.02,27.41,1001920,0
+AN.US,D,20101217,000000,27.21,27.36,26.94,27.18,1522047,0
+AN.US,D,20101220,000000,27.4,27.47,27.09,27.41,592999,0
+AN.US,D,20101221,000000,27.5,27.81,27.28,27.64,1014173,0
+AN.US,D,20101222,000000,27.73,28.18,27.73,28,1216691,0
+AN.US,D,20101223,000000,27.99,28.34,27.97,28.1,439505,0
+AN.US,D,20101227,000000,28.1,28.2,27.74,28.07,536444,0
+AN.US,D,20101228,000000,28.08,28.24,27.89,28.02,350050,0
+AN.US,D,20101229,000000,28.02,28.48,28,28.38,384877,0
+AN.US,D,20101230,000000,28.33,28.5,28.08,28.46,600139,0
+AN.US,D,20101231,000000,28.42,28.42,28.06,28.2,664948,0
+AN.US,D,20110103,000000,28.46,28.61,27.98,28.48,827556,0
+AN.US,D,20110104,000000,28.47,28.47,27.65,28.04,1042698,0
+AN.US,D,20110105,000000,27.89,28.47,27.88,28.19,1092611,0
+AN.US,D,20110106,000000,28.15,28.15,27.5,27.53,892172,0
+AN.US,D,20110107,000000,27.56,27.85,27.32,27.76,1042478,0
+AN.US,D,20110110,000000,27.61,28.4,27.48,28.35,980174,0
+AN.US,D,20110111,000000,28.53,28.9,27.79,28.18,1209998,0
+AN.US,D,20110112,000000,28.4,28.66,28.24,28.28,687711,0
+AN.US,D,20110113,000000,28.25,28.46,28.09,28.24,605721,0
+AN.US,D,20110114,000000,28.17,28.41,27.87,28.39,634694,0
+AN.US,D,20110118,000000,28.29,28.47,27.99,28.2,528690,0
+AN.US,D,20110119,000000,28.25,28.79,28.06,28.53,1080652,0
+AN.US,D,20110120,000000,28.41,29.4,28.41,28.82,1063547,0
+AN.US,D,20110121,000000,29.03,29.5,28.63,28.76,987290,0
+AN.US,D,20110124,000000,28.76,29.24,28.68,29.18,701959,0
+AN.US,D,20110125,000000,29.07,29.48,28.79,29.45,725758,0
+AN.US,D,20110126,000000,29.5,29.77,29.13,29.63,871494,0
+AN.US,D,20110127,000000,29.62,29.97,29.5,29.77,863863,0
+AN.US,D,20110128,000000,29.76,29.76,28.64,28.7,929468,0
+AN.US,D,20110131,000000,28.75,28.84,28.3,28.71,690252,0
+AN.US,D,20110201,000000,28.93,29.47,28.65,29.15,1291472,0
+AN.US,D,20110202,000000,29.08,29.16,28.14,28.25,1842446,0
+AN.US,D,20110203,000000,30.02,31.71,29.73,31.45,4732992,0
+AN.US,D,20110204,000000,31.27,31.28,30.3,30.84,2709529,0
+AN.US,D,20110207,000000,30.85,31.84,30.69,31.67,2268700,0
+AN.US,D,20110208,000000,31.61,32.69,31.53,32.6,2115376,0
+AN.US,D,20110209,000000,33.14,34.15,32.93,33.57,1954452,0
+AN.US,D,20110210,000000,33.43,33.64,32.94,33.07,1061114,0
+AN.US,D,20110211,000000,33.07,34,32.96,33.96,1111489,0
+AN.US,D,20110214,000000,33.85,34,32.91,33.63,1247421,0
+AN.US,D,20110215,000000,33.5,33.95,33.16,33.25,951244,0
+AN.US,D,20110216,000000,33.43,35.04,33.43,34.87,1428185,0
+AN.US,D,20110217,000000,34.75,34.8,34.01,34.13,1006616,0
+AN.US,D,20110218,000000,34.14,34.85,34,34.39,1053290,0
+AN.US,D,20110222,000000,34.03,34.4,33.36,33.5,1108263,0
+AN.US,D,20110223,000000,33.23,33.23,31.74,32.23,1897912,0
+AN.US,D,20110224,000000,32.1,32.88,32.07,32.49,1760410,0
+AN.US,D,20110225,000000,32.71,33.54,32.71,33.51,1039683,0
+AN.US,D,20110228,000000,33.78,34.18,33.17,33.64,985825,0
+AN.US,D,20110301,000000,33.78,33.93,32.45,32.5,786017,0
+AN.US,D,20110302,000000,32.63,33.08,32.4,32.84,742343,0
+AN.US,D,20110303,000000,33.16,33.42,32.5,32.99,602153,0
+AN.US,D,20110304,000000,32.97,33.12,32.42,32.68,657335,0
+AN.US,D,20110307,000000,32.82,32.98,32.23,32.33,1146396,0
+AN.US,D,20110308,000000,32.38,33.41,32.19,33.34,951277,0
+AN.US,D,20110309,000000,33.09,33.65,32.98,33.55,985274,0
+AN.US,D,20110310,000000,33.01,33.38,32.9,32.95,678314,0
+AN.US,D,20110311,000000,32.04,33.58,32.04,33.48,1202319,0
+AN.US,D,20110314,000000,33.19,33.6,32.65,33.05,1171579,0
+AN.US,D,20110315,000000,32.11,33.37,31.9,33.22,1149144,0
+AN.US,D,20110316,000000,33.17,33.51,32.63,32.89,1371849,0
+AN.US,D,20110317,000000,33.5,33.69,33.07,33.17,854343,0
+AN.US,D,20110318,000000,33.43,33.5,32.72,33.29,2624066,0
+AN.US,D,20110321,000000,33.62,33.78,32.98,33.25,557389,0
+AN.US,D,20110322,000000,33.24,33.41,32.96,33.02,643673,0
+AN.US,D,20110323,000000,32.94,33.53,32.73,33.37,1012792,0
+AN.US,D,20110324,000000,33.59,34.23,33.5,34.05,699135,0
+AN.US,D,20110325,000000,34.21,34.72,34.06,34.52,508146,0
+AN.US,D,20110328,000000,34.63,34.95,34.12,34.28,547378,0
+AN.US,D,20110329,000000,34.33,34.72,34.03,34.67,455512,0
+AN.US,D,20110330,000000,34.94,36.07,34.76,35.71,651480,0
+AN.US,D,20110331,000000,35.74,35.75,34.93,35.37,607282,0
+AN.US,D,20110401,000000,35.65,36.22,35.53,35.62,547563,0
+AN.US,D,20110404,000000,35.65,36.21,34.55,34.59,1040288,0
+AN.US,D,20110405,000000,34.51,35.18,34.4,34.82,861443,0
+AN.US,D,20110406,000000,35.03,35.37,34.62,35.22,527479,0
+AN.US,D,20110407,000000,35.14,35.77,34.75,35.76,905546,0
+AN.US,D,20110408,000000,35.88,35.93,34.61,34.85,580827,0
+AN.US,D,20110411,000000,34.86,34.96,33.88,33.95,715216,0
+AN.US,D,20110412,000000,33.71,33.96,32.71,33.02,1378804,0
+AN.US,D,20110413,000000,33.22,33.3,32.51,33,1028674,0
+AN.US,D,20110414,000000,32.24,32.76,31.94,32.36,1753576,0
+AN.US,D,20110415,000000,32.38,33,32.24,32.95,1040355,0
+AN.US,D,20110418,000000,32.46,32.87,32.22,32.69,778362,0
+AN.US,D,20110419,000000,32.71,33.03,32.48,32.77,739830,0
+AN.US,D,20110420,000000,33.17,33.55,32.87,33.49,1657692,0
+AN.US,D,20110421,000000,33.74,34.05,33.37,34.05,823661,0
+AN.US,D,20110425,000000,33.84,34.56,33.63,34.51,1157851,0
+AN.US,D,20110426,000000,34,34.22,32.87,33.01,2009578,0
+AN.US,D,20110427,000000,33.3,33.47,32.98,33.36,998742,0
+AN.US,D,20110428,000000,33.2,34.51,33.2,34.12,925893,0
+AN.US,D,20110429,000000,34.18,34.32,33.75,33.91,809276,0
+AN.US,D,20110502,000000,34.03,34.08,33.48,33.6,432005,0
+AN.US,D,20110503,000000,33.5,34.12,33.37,34.07,590730,0
+AN.US,D,20110504,000000,34.11,34.5,34.05,34.39,721473,0
+AN.US,D,20110505,000000,34.21,34.98,34.11,34.53,644515,0
+AN.US,D,20110506,000000,34.87,34.9,34.15,34.24,680319,0
+AN.US,D,20110509,000000,34.24,34.25,33.72,34.07,722599,0
+AN.US,D,20110510,000000,34.24,34.48,34.14,34.28,787201,0
+AN.US,D,20110511,000000,34.29,34.5,33.72,33.74,675932,0
+AN.US,D,20110512,000000,33.68,34.31,33.48,34.26,692987,0
+AN.US,D,20110513,000000,34.32,34.43,33.52,33.65,643922,0
+AN.US,D,20110516,000000,33.5,33.65,33.26,33.36,821772,0
+AN.US,D,20110517,000000,33.23,33.45,33.02,33.35,782732,0
+AN.US,D,20110518,000000,33.38,33.72,33.26,33.7,426919,0
+AN.US,D,20110519,000000,33.84,33.91,33.67,33.81,286750,0
+AN.US,D,20110520,000000,33.78,33.79,33.03,33.09,735400,0
+AN.US,D,20110523,000000,32.6,33.28,32.6,33.24,516189,0
+AN.US,D,20110524,000000,33.3,33.59,33.23,33.44,619135,0
+AN.US,D,20110525,000000,33.3,33.97,33.17,33.83,415347,0
+AN.US,D,20110526,000000,33.71,34.26,33.54,34.25,444299,0
+AN.US,D,20110527,000000,34.49,34.75,34.35,34.55,415873,0
+AN.US,D,20110531,000000,34.87,35.1,34.31,35.1,811804,0
+AN.US,D,20110601,000000,34.85,35.17,34.51,34.51,883104,0
+AN.US,D,20110602,000000,34.4,34.7,33.71,34.07,857653,0
+AN.US,D,20110603,000000,33.58,33.79,33.19,33.66,1277084,0
+AN.US,D,20110606,000000,33.54,33.69,32.9,33.09,1172569,0
+AN.US,D,20110607,000000,33.25,34.01,33.25,33.79,1007164,0
+AN.US,D,20110608,000000,33.8,33.89,33.27,33.27,876308,0
+AN.US,D,20110609,000000,33.33,34.22,33.27,33.88,675577,0
+AN.US,D,20110610,000000,33.79,33.97,33.08,33.33,574669,0
+AN.US,D,20110613,000000,33.39,33.64,31.07,31.15,2727771,0
+AN.US,D,20110614,000000,31.5,32.57,31.24,32.1,1735156,0
+AN.US,D,20110615,000000,31.96,32.26,31.41,31.49,1434875,0
+AN.US,D,20110616,000000,31.59,31.95,31.37,31.67,930783,0
+AN.US,D,20110617,000000,32.03,33.27,32.03,33.11,1502489,0
+AN.US,D,20110620,000000,33.07,34,33,33.71,1094727,0
+AN.US,D,20110621,000000,33.84,34.68,33.67,34.62,1056491,0
+AN.US,D,20110622,000000,35.19,35.74,35.03,35.07,1411291,0
+AN.US,D,20110623,000000,34.56,35.03,34.26,34.67,1724936,0
+AN.US,D,20110624,000000,34.7,34.78,34.16,34.44,2004725,0
+AN.US,D,20110627,000000,34.44,35.34,34.29,35.23,779290,0
+AN.US,D,20110628,000000,35.28,36.57,35.28,36.42,959113,0
+AN.US,D,20110629,000000,36.5,37.3,36.25,36.44,1121901,0
+AN.US,D,20110630,000000,36.51,36.99,36.3,36.61,755939,0
+AN.US,D,20110701,000000,36.51,37.19,36.37,36.94,878913,0
+AN.US,D,20110705,000000,36.84,37.38,36.67,37.12,690822,0
+AN.US,D,20110706,000000,37,37.86,37,37.82,944378,0
+AN.US,D,20110707,000000,38.12,40.16,38.03,39.29,1909928,0
+AN.US,D,20110708,000000,38.88,40,38.87,39.22,750829,0
+AN.US,D,20110711,000000,38.72,39.21,38.34,38.6,510623,0
+AN.US,D,20110712,000000,38.31,40.22,38.31,39.01,1047894,0
+AN.US,D,20110713,000000,39.2,39.92,38.96,39.05,578918,0
+AN.US,D,20110714,000000,39.25,39.64,38.48,38.72,565531,0
+AN.US,D,20110715,000000,38.91,39.29,38.72,39.18,676321,0
+AN.US,D,20110718,000000,38.9,39.45,38.61,39.36,779873,0
+AN.US,D,20110719,000000,39.14,39.14,38.34,38.68,939625,0
+AN.US,D,20110720,000000,38.94,39.02,38.15,38.62,531371,0
+AN.US,D,20110721,000000,38.74,39.39,38.67,38.84,535274,0
+AN.US,D,20110722,000000,38.94,39.3,38.9,39.08,324157,0
+AN.US,D,20110725,000000,38.66,39.77,38.66,39.39,484533,0
+AN.US,D,20110726,000000,39.58,40.18,39.36,39.97,987908,0
+AN.US,D,20110727,000000,38.28,39.75,37.94,38.96,1427313,0
+AN.US,D,20110728,000000,38.5,38.76,37.54,37.65,990289,0
+AN.US,D,20110729,000000,37.42,38.06,37.19,37.61,969177,0
+AN.US,D,20110801,000000,37.92,37.99,36.78,37.15,766271,0
+AN.US,D,20110802,000000,37.13,38.54,35.73,35.77,1137971,0
+AN.US,D,20110803,000000,35.69,36.24,34.7,36.15,1104567,0
+AN.US,D,20110804,000000,35.48,35.53,33.99,34.05,1225705,0
+AN.US,D,20110805,000000,34.51,35.76,34.27,34.98,1559373,0
+AN.US,D,20110808,000000,33.91,35.24,32.49,32.71,2005537,0
+AN.US,D,20110809,000000,34.81,35.46,32.18,34.26,1687537,0
+AN.US,D,20110810,000000,33.28,33.99,32.2,32.69,1670024,0
+AN.US,D,20110811,000000,32.92,34.98,32.78,34.46,1058595,0
+AN.US,D,20110812,000000,34.94,35.93,34.24,35.6,830947,0
+AN.US,D,20110815,000000,36.12,36.84,35.2,35.8,827389,0
+AN.US,D,20110816,000000,35.59,35.84,35.08,35.49,624142,0
+AN.US,D,20110817,000000,35.79,36.13,34.85,35.68,794833,0
+AN.US,D,20110818,000000,34.63,34.97,33.7,34.34,1123343,0
+AN.US,D,20110819,000000,33.92,36.24,33.92,35.72,1667922,0
+AN.US,D,20110822,000000,36.47,36.87,35.92,36.32,1226953,0
+AN.US,D,20110823,000000,36.51,38.74,36.16,38.68,1086509,0
+AN.US,D,20110824,000000,38.5,39.53,38.16,38.97,999375,0
+AN.US,D,20110825,000000,39.25,39.45,38.02,38.32,647510,0
+AN.US,D,20110826,000000,38.28,39.35,37.66,39,1574658,0
+AN.US,D,20110829,000000,39.45,41.14,39.4,40.93,1385638,0
+AN.US,D,20110830,000000,40.35,41.55,40.29,40.84,1133471,0
+AN.US,D,20110831,000000,41.03,41.15,40.05,40.38,1326800,0
+AN.US,D,20110901,000000,40.21,41.09,40.01,40.37,697663,0
+AN.US,D,20110902,000000,38.87,40.19,38.87,39.27,603227,0
+AN.US,D,20110906,000000,38.29,39.22,37.6,39.1,1274821,0
+AN.US,D,20110907,000000,40.03,40.46,39.62,40.4,607455,0
+AN.US,D,20110908,000000,40.27,40.68,39.52,39.67,591486,0
+AN.US,D,20110909,000000,39.23,39.53,38.11,38.42,922552,0
+AN.US,D,20110912,000000,37.81,38.53,37.12,38.15,1404625,0
+AN.US,D,20110913,000000,38.14,39.51,37.71,39.01,1212262,0
+AN.US,D,20110914,000000,39.28,40.17,38.38,39.62,744730,0
+AN.US,D,20110915,000000,39.38,39.58,37.79,37.84,1603124,0
+AN.US,D,20110916,000000,37.84,38.82,37.17,37.28,3733482,0
+AN.US,D,20110919,000000,36.79,37.59,36.58,37.4,896598,0
+AN.US,D,20110920,000000,37.65,37.65,36.43,36.46,1077489,0
+AN.US,D,20110921,000000,36.49,36.71,35.25,35.25,1025602,0
+AN.US,D,20110922,000000,34.52,34.52,32.76,33.05,2297543,0
+AN.US,D,20110923,000000,32.82,33.57,32.81,32.94,1449135,0
+AN.US,D,20110926,000000,33.8,35.04,33.36,34.67,1530597,0
+AN.US,D,20110927,000000,34.94,35.64,33.83,34.05,1467193,0
+AN.US,D,20110928,000000,34.05,34.69,33.72,33.73,1102415,0
+AN.US,D,20110929,000000,34.42,34.78,32.94,33.03,2167723,0
+AN.US,D,20110930,000000,32.94,34.03,32.63,32.78,1796692,0
+AN.US,D,20111003,000000,32.5,32.79,31.34,31.54,1472524,0
+AN.US,D,20111004,000000,31.04,33.38,30.46,33.23,1738980,0
+AN.US,D,20111005,000000,33.02,34.36,32.91,34.09,1342702,0
+AN.US,D,20111006,000000,33.41,35,33.41,34.92,741614,0
+AN.US,D,20111007,000000,35.25,35.7,34.33,34.6,542831,0
+AN.US,D,20111010,000000,35.09,36.67,35.09,36.31,708634,0
+AN.US,D,20111011,000000,35.99,36.59,35.81,36.5,521783,0
+AN.US,D,20111012,000000,36.68,38,36.63,37.5,840178,0
+AN.US,D,20111013,000000,37.3,37.69,36.75,37.45,686759,0
+AN.US,D,20111014,000000,37.85,37.96,37.43,37.74,508858,0
+AN.US,D,20111017,000000,37.89,37.89,36.73,36.8,653757,0
+AN.US,D,20111018,000000,37.06,37.79,36.41,37.46,611324,0
+AN.US,D,20111019,000000,37.22,38,36.98,37.09,633208,0
+AN.US,D,20111020,000000,37.14,38.15,36.74,37.95,893713,0
+AN.US,D,20111021,000000,38.99,39.32,38.08,39.13,940724,0
+AN.US,D,20111024,000000,39.53,40.92,39.05,40.79,1609121,0
+AN.US,D,20111025,000000,40.41,40.78,39.7,39.78,1029218,0
+AN.US,D,20111026,000000,40.08,40.12,39.31,39.85,1262975,0
+AN.US,D,20111027,000000,41.09,41.51,39.77,40.07,2392991,0
+AN.US,D,20111028,000000,40.08,40.27,39.12,39.62,909375,0
+AN.US,D,20111031,000000,39.62,40.11,38.9,38.94,571289,0
+AN.US,D,20111101,000000,37.76,38.72,37.28,37.73,833712,0
+AN.US,D,20111102,000000,38.02,38.48,37.71,37.9,991545,0
+AN.US,D,20111103,000000,39.52,39.52,37,37.2,1692123,0
+AN.US,D,20111104,000000,37,37.06,36.37,36.4,1391156,0
+AN.US,D,20111107,000000,36.62,36.62,35.65,36.01,1241866,0
+AN.US,D,20111108,000000,36.22,36.44,35.24,35.25,1718922,0
+AN.US,D,20111109,000000,34.73,34.84,33.77,33.83,1496442,0
+AN.US,D,20111110,000000,35.79,35.79,33.38,33.44,1460954,0
+AN.US,D,20111111,000000,33.71,34.4,33.55,34.07,1377485,0
+AN.US,D,20111114,000000,33.8,34.05,33.42,33.5,1525435,0
+AN.US,D,20111115,000000,33.54,34.28,33.51,34.15,1072837,0
+AN.US,D,20111116,000000,33.77,33.85,32.93,33.03,1190587,0
+AN.US,D,20111117,000000,32.93,33.1,32.45,32.98,1078925,0
+AN.US,D,20111118,000000,33.2,33.84,32.98,33.5,1062723,0
+AN.US,D,20111121,000000,32.94,33.9,32.61,33.66,1190233,0
+AN.US,D,20111122,000000,34.11,35.05,33.97,34.83,1410981,0
+AN.US,D,20111123,000000,34.37,34.63,34.06,34.06,937481,0
+AN.US,D,20111125,000000,33.85,34.42,33.71,34.06,594916,0
+AN.US,D,20111128,000000,35.3,35.98,34.8,35.23,902098,0
+AN.US,D,20111129,000000,35.29,35.7,35.05,35.3,909899,0
+AN.US,D,20111130,000000,36.23,36.62,36.01,36.11,1237131,0
+AN.US,D,20111201,000000,36.12,36.87,35.86,35.99,930994,0
+AN.US,D,20111202,000000,36.41,36.91,36.15,36.18,614413,0
+AN.US,D,20111205,000000,37.31,37.59,36.59,36.92,1043772,0
+AN.US,D,20111206,000000,36.88,36.88,36.04,36.24,795968,0
+AN.US,D,20111207,000000,35.97,36.46,35.63,36.25,523334,0
+AN.US,D,20111208,000000,36.22,36.86,35.51,35.71,814642,0
+AN.US,D,20111209,000000,35.75,36.99,35.6,36.9,733811,0
+AN.US,D,20111212,000000,36.54,36.8,36.16,36.78,563064,0
+AN.US,D,20111213,000000,37,37.39,35.66,35.79,523180,0
+AN.US,D,20111214,000000,35.49,36.06,35.33,35.74,779137,0
+AN.US,D,20111215,000000,36.03,36.37,35.79,35.99,656976,0
+AN.US,D,20111216,000000,36.29,36.39,35.67,35.77,1361444,0
+AN.US,D,20111219,000000,35.96,36.18,34.39,34.52,1097162,0
+AN.US,D,20111220,000000,35.14,36,35.12,35.91,689815,0
+AN.US,D,20111221,000000,35.87,36.92,35.83,36.79,832035,0
+AN.US,D,20111222,000000,36.87,37.3,36.42,36.92,854821,0
+AN.US,D,20111223,000000,37.14,37.26,36.95,37.12,199749,0
+AN.US,D,20111227,000000,36.93,37.1,36.42,36.58,556496,0
+AN.US,D,20111228,000000,36.57,36.88,36.35,36.68,604434,0
+AN.US,D,20111229,000000,36.67,37.55,36.67,37.38,501730,0
+AN.US,D,20111230,000000,37.3,37.39,36.86,36.87,497542,0
+AN.US,D,20120103,000000,37.36,37.55,35.6,35.7,1486866,0
+AN.US,D,20120104,000000,35.2,35.48,33.16,33.26,3388846,0
+AN.US,D,20120105,000000,33.11,34.13,31.91,34.05,2775642,0
+AN.US,D,20120106,000000,34.06,34.31,33.38,33.44,991646,0
+AN.US,D,20120109,000000,33.7,34.36,33.57,33.8,1161247,0
+AN.US,D,20120110,000000,33.92,34.71,33.83,34.34,1356896,0
+AN.US,D,20120111,000000,34.23,34.46,33.9,34.35,897789,0
+AN.US,D,20120112,000000,34.47,34.61,33.93,34.39,753360,0
+AN.US,D,20120113,000000,34.13,34.49,34.02,34.1,955008,0
+AN.US,D,20120117,000000,34.43,34.57,33.81,34.28,1016354,0
+AN.US,D,20120118,000000,34.1,35.55,34.08,35.33,1039452,0
+AN.US,D,20120119,000000,35.37,35.66,35.11,35.55,1017958,0
+AN.US,D,20120120,000000,35.56,35.9,35.07,35.21,820878,0
+AN.US,D,20120123,000000,35.31,36.21,35.23,35.88,1035534,0
+AN.US,D,20120124,000000,35.7,36.29,35.66,36.25,892534,0
+AN.US,D,20120125,000000,36.1,36.57,35.96,36.34,687702,0
+AN.US,D,20120126,000000,38.01,38.27,36.54,36.82,1514560,0
+AN.US,D,20120127,000000,36.61,36.78,35.86,36.5,935565,0
+AN.US,D,20120130,000000,36.12,36.5,36.04,36.37,522510,0
+AN.US,D,20120131,000000,36.51,36.51,35.54,35.76,596905,0
+AN.US,D,20120201,000000,36.16,36.57,35.92,36.27,851815,0
+AN.US,D,20120202,000000,36.35,36.48,35.89,35.89,940239,0
+AN.US,D,20120203,000000,36.25,37.15,36.25,37.02,1329330,0
+AN.US,D,20120206,000000,37,37.34,36.92,37.14,564075,0
+AN.US,D,20120207,000000,37.08,37.26,36.91,37.18,423719,0
+AN.US,D,20120208,000000,37.2,37.34,36.79,36.86,981149,0
+AN.US,D,20120209,000000,36.87,37.11,36.57,36.83,740398,0
+AN.US,D,20120210,000000,36.52,36.72,36.09,36.11,1234592,0
+AN.US,D,20120213,000000,36.24,36.54,35.85,35.9,1188364,0
+AN.US,D,20120214,000000,35.8,35.9,34.98,35.15,1686276,0
+AN.US,D,20120215,000000,35.3,35.5,34.5,34.55,1775840,0
+AN.US,D,20120216,000000,34.49,34.9,34.2,34.63,1515838,0
+AN.US,D,20120217,000000,34.75,35.26,34.67,35,1163229,0
+AN.US,D,20120221,000000,35.06,35.36,34.83,34.93,1732702,0
+AN.US,D,20120222,000000,35.06,35.29,34.3,34.34,972253,0
+AN.US,D,20120223,000000,34.38,35.17,34.38,34.49,837615,0
+AN.US,D,20120224,000000,34.76,34.8,33.91,34.02,1166372,0
+AN.US,D,20120227,000000,33.92,34.53,33.79,34.36,1102468,0
+AN.US,D,20120228,000000,34.53,34.79,34.15,34.47,585126,0
+AN.US,D,20120229,000000,34.47,34.47,33.87,34.08,737923,0
+AN.US,D,20120301,000000,34.13,34.5,33.27,34.09,1228197,0
+AN.US,D,20120302,000000,34.17,34.59,33.95,34.32,1196770,0
+AN.US,D,20120305,000000,34.22,34.37,33.8,33.85,1132676,0
+AN.US,D,20120306,000000,33.48,33.65,33.12,33.28,963597,0
+AN.US,D,20120307,000000,33.33,33.99,32.98,33.79,1015524,0
+AN.US,D,20120308,000000,34.16,34.63,34.09,34.49,1366135,0
+AN.US,D,20120309,000000,34.59,34.82,34.1,34.14,1779598,0
+AN.US,D,20120312,000000,34.27,34.34,33.72,33.82,767405,0
+AN.US,D,20120313,000000,33.91,34.22,33.68,34.16,1289536,0
+AN.US,D,20120314,000000,34.13,34.75,34.07,34.62,929030,0
+AN.US,D,20120315,000000,34.59,35.09,34.56,34.85,873311,0
+AN.US,D,20120316,000000,34.97,35.51,34.73,34.74,1089547,0
+AN.US,D,20120319,000000,34.65,35.18,34.44,35.02,707259,0
+AN.US,D,20120320,000000,34.76,35.33,34.67,35.15,744805,0
+AN.US,D,20120321,000000,35.16,35.6,35.13,35.37,660021,0
+AN.US,D,20120322,000000,35.05,35.33,34.87,35.21,789877,0
+AN.US,D,20120323,000000,35.14,35.48,34.63,35.33,702809,0
+AN.US,D,20120326,000000,35.65,36.04,35.54,35.79,948513,0
+AN.US,D,20120327,000000,35.79,35.89,35.37,35.42,660356,0
+AN.US,D,20120328,000000,35.34,35.38,34.76,34.79,907101,0
+AN.US,D,20120329,000000,34.6,34.68,34.18,34.52,936494,0
+AN.US,D,20120330,000000,34.69,34.8,34.3,34.31,830820,0
+AN.US,D,20120402,000000,34.09,35,34.09,34.78,1060216,0
+AN.US,D,20120403,000000,35,35.85,34.73,34.85,1092352,0
+AN.US,D,20120404,000000,34.59,35.03,34.45,34.55,1052983,0
+AN.US,D,20120405,000000,34.47,34.87,34.27,34.27,392188,0
+AN.US,D,20120409,000000,33.74,33.98,33.47,33.69,1157430,0
+AN.US,D,20120410,000000,33.56,33.77,32.52,32.54,1136209,0
+AN.US,D,20120411,000000,32.81,33.22,32.81,33.22,703784,0
+AN.US,D,20120412,000000,33.27,33.49,33,33.34,682683,0
+AN.US,D,20120413,000000,33.18,33.31,32.84,32.97,509072,0
+AN.US,D,20120416,000000,33.24,33.51,32.78,33.2,946933,0
+AN.US,D,20120417,000000,33.75,34.19,33.58,33.97,668050,0
+AN.US,D,20120418,000000,33.85,33.99,33.67,33.75,595964,0
+AN.US,D,20120419,000000,33.75,33.89,33.15,33.38,585189,0
+AN.US,D,20120420,000000,33.47,34.03,33.23,33.74,995602,0
+AN.US,D,20120423,000000,33.5,33.78,33.13,33.6,1146767,0
+AN.US,D,20120424,000000,33.6,33.98,33.27,33.58,1093812,0
+AN.US,D,20120425,000000,34.4,34.54,31.57,33.23,2619543,0
+AN.US,D,20120426,000000,33.42,34.63,33.33,34.38,1506823,0
+AN.US,D,20120427,000000,34.37,34.6,33.84,34.51,763718,0
+AN.US,D,20120430,000000,34.58,34.97,34.19,34.58,731994,0
+AN.US,D,20120501,000000,34.74,35.49,34.65,35.18,894393,0
+AN.US,D,20120502,000000,34.93,35.14,34.64,34.94,957728,0
+AN.US,D,20120503,000000,35,35.28,34.79,35.22,1095679,0
+AN.US,D,20120504,000000,34.89,35.34,34.87,34.94,1305684,0
+AN.US,D,20120507,000000,34.87,35.24,34.71,35.01,1043895,0
+AN.US,D,20120508,000000,34.74,34.79,34.09,34.4,1225221,0
+AN.US,D,20120509,000000,34.06,35.15,33.97,34.95,1456401,0
+AN.US,D,20120510,000000,35.17,35.6,34.95,35.04,1145654,0
+AN.US,D,20120511,000000,34.97,35.39,34.93,35.02,657797,0
+AN.US,D,20120514,000000,34.85,35.27,34.8,34.85,795094,0
+AN.US,D,20120515,000000,34.78,35.22,34.59,34.8,776472,0
+AN.US,D,20120516,000000,34.96,35.39,34.8,34.92,679142,0
+AN.US,D,20120517,000000,34.9,34.9,34.09,34.18,740353,0
+AN.US,D,20120518,000000,34.26,34.72,34.15,34.38,782890,0
+AN.US,D,20120521,000000,34.51,35.11,34.38,35.03,562178,0
+AN.US,D,20120522,000000,35.15,35.85,35.04,35.56,883802,0
+AN.US,D,20120523,000000,35.38,35.9,35.17,35.79,706949,0
+AN.US,D,20120524,000000,35.84,36.14,35.59,35.88,469848,0
+AN.US,D,20120525,000000,35.91,36.41,35.83,36.27,530067,0
+AN.US,D,20120529,000000,36.64,36.69,36.01,36.61,429649,0
+AN.US,D,20120530,000000,36.32,36.35,35.59,35.92,541108,0
+AN.US,D,20120531,000000,35.9,36.25,35.3,36.02,908049,0
+AN.US,D,20120601,000000,35.42,35.75,34.93,35,898171,0
+AN.US,D,20120604,000000,35.54,35.75,34.95,35.32,798680,0
+AN.US,D,20120605,000000,35.24,35.69,35.08,35.55,679141,0
+AN.US,D,20120606,000000,35.84,36.92,35.78,36.9,778913,0
+AN.US,D,20120607,000000,36.85,37,36.26,36.54,836739,0
+AN.US,D,20120608,000000,36.37,37.32,36.37,37.22,545155,0
+AN.US,D,20120611,000000,37.5,37.73,36.36,36.36,726923,0
+AN.US,D,20120612,000000,36.55,37,36.44,36.87,629861,0
+AN.US,D,20120613,000000,36.68,36.99,36.03,36.14,522282,0
+AN.US,D,20120614,000000,36.15,36.84,35.97,36.61,453414,0
+AN.US,D,20120615,000000,36.75,37.06,36.37,36.9,810197,0
+AN.US,D,20120618,000000,36.67,37.24,36.39,37.08,517433,0
+AN.US,D,20120619,000000,37.2,37.77,37.02,37.48,392403,0
+AN.US,D,20120620,000000,37.47,37.47,36.78,36.98,397626,0
+AN.US,D,20120621,000000,36.93,36.97,35.85,35.95,405059,0
+AN.US,D,20120622,000000,36.08,36.18,35.75,35.87,348653,0
+AN.US,D,20120625,000000,34.82,34.99,34.23,34.32,959601,0
+AN.US,D,20120626,000000,34.28,34.65,33.88,34.38,736623,0
+AN.US,D,20120627,000000,34.14,34.7,34.09,34.52,377052,0
+AN.US,D,20120628,000000,34.19,34.61,33.84,34.45,494634,0
+AN.US,D,20120629,000000,35.13,35.53,34.94,35.28,641530,0
+AN.US,D,20120702,000000,35.53,36.82,35.44,36.76,856612,0
+AN.US,D,20120703,000000,36.85,37.95,36.71,37.79,356044,0
+AN.US,D,20120705,000000,38,39.65,37.42,38.99,1494858,0
+AN.US,D,20120706,000000,38.57,39,38.45,38.91,637840,0
+AN.US,D,20120709,000000,38.85,39.27,38.7,39.19,433691,0
+AN.US,D,20120710,000000,39.62,39.99,39.4,39.75,677242,0
+AN.US,D,20120711,000000,39.69,39.82,39.13,39.25,592644,0
+AN.US,D,20120712,000000,39.04,39.66,38.91,39.43,636849,0
+AN.US,D,20120713,000000,39.67,40.01,39.5,39.84,529591,0
+AN.US,D,20120716,000000,39.72,39.96,39.57,39.72,460900,0
+AN.US,D,20120717,000000,39.95,40.96,39.79,40.93,812493,0
+AN.US,D,20120718,000000,40.85,42.84,40.82,42.45,1115539,0
+AN.US,D,20120719,000000,43.43,43.72,40.16,40.78,1767919,0
+AN.US,D,20120720,000000,40.25,40.84,39.57,39.68,1382048,0
+AN.US,D,20120723,000000,39.22,39.65,38.99,39.54,867048,0
+AN.US,D,20120724,000000,39.54,39.79,39,39.25,599742,0
+AN.US,D,20120725,000000,39.42,39.65,39.01,39.17,368302,0
+AN.US,D,20120726,000000,39.63,39.72,38.98,39.17,562672,0
+AN.US,D,20120727,000000,39.45,40.67,39.35,40.12,685641,0
+AN.US,D,20120730,000000,40,40.22,39.79,39.86,320943,0
+AN.US,D,20120731,000000,39.7,39.86,39.42,39.43,313425,0
+AN.US,D,20120801,000000,39.42,39.61,37.85,38.19,831933,0
+AN.US,D,20120802,000000,38.08,38.42,37.18,38.34,602606,0
+AN.US,D,20120803,000000,38.88,39.28,38.58,38.83,468431,0
+AN.US,D,20120806,000000,38.96,39,38.42,38.61,532806,0
+AN.US,D,20120807,000000,38.87,39.76,38.71,39.16,422898,0
+AN.US,D,20120808,000000,38.96,39.7,38.81,39.52,291649,0
+AN.US,D,20120809,000000,39.55,39.77,39.22,39.56,283677,0
+AN.US,D,20120810,000000,39.43,39.6,38.85,39.58,267157,0
+AN.US,D,20120813,000000,39.45,39.54,38.83,39.41,290785,0
+AN.US,D,20120814,000000,39.62,40.13,39.45,39.58,230493,0
+AN.US,D,20120815,000000,39.47,39.73,39.35,39.53,216222,0
+AN.US,D,20120816,000000,39.56,40,39.39,39.88,339167,0
+AN.US,D,20120817,000000,39.92,40.23,39.63,39.87,327101,0
+AN.US,D,20120820,000000,39.86,40.01,39.56,39.75,346788,0
+AN.US,D,20120821,000000,39.78,40.2,39.54,39.67,301339,0
+AN.US,D,20120822,000000,39.5,39.92,39.43,39.87,352961,0
+AN.US,D,20120823,000000,39.8,40.54,39.73,39.82,464697,0
+AN.US,D,20120824,000000,39.7,40.65,39.5,40.52,472262,0
+AN.US,D,20120827,000000,40.64,41.3,40.48,40.7,575735,0
+AN.US,D,20120828,000000,40.65,41,40.31,40.47,335066,0
+AN.US,D,20120829,000000,40.52,40.58,40.23,40.39,234125,0
+AN.US,D,20120830,000000,40.27,40.73,40.18,40.29,284762,0
+AN.US,D,20120831,000000,40.59,40.74,40.02,40.2,667305,0
+AN.US,D,20120904,000000,40.29,41.5,40.29,41.16,883055,0
+AN.US,D,20120905,000000,41,41.22,40.77,41.14,734514,0
+AN.US,D,20120906,000000,41.24,42.09,40.86,42.04,749979,0
+AN.US,D,20120907,000000,42.23,42.43,41.8,41.82,556914,0
+AN.US,D,20120910,000000,41.67,42.06,41.53,41.55,597810,0
+AN.US,D,20120911,000000,41.61,41.75,41.4,41.46,596569,0
+AN.US,D,20120912,000000,41.46,42.06,40.95,41.09,776979,0
+AN.US,D,20120913,000000,41.08,42.03,40.89,41.86,492078,0
+AN.US,D,20120914,000000,41.89,42.33,41.61,42.17,479481,0
+AN.US,D,20120917,000000,42.09,42.52,42.08,42.25,501200,0
+AN.US,D,20120918,000000,42.18,42.18,40.87,40.98,573704,0
+AN.US,D,20120919,000000,41.13,42.26,40.77,41.94,453308,0
+AN.US,D,20120920,000000,41.63,42.12,41.26,41.54,540543,0
+AN.US,D,20120921,000000,42.17,43.75,42.11,42.95,1490506,0
+AN.US,D,20120924,000000,42.7,42.99,42.57,42.71,521251,0
+AN.US,D,20120925,000000,42.96,43.78,42.81,43.06,683988,0
+AN.US,D,20120926,000000,43.04,43.54,42.83,43.26,610803,0
+AN.US,D,20120927,000000,43.43,43.79,43.11,43.38,409549,0
+AN.US,D,20120928,000000,43.15,43.69,42.65,43.67,430044,0
+AN.US,D,20121001,000000,43.79,44.37,43.42,43.5,523079,0
+AN.US,D,20121002,000000,43.82,44.69,43.75,44.55,701792,0
+AN.US,D,20121003,000000,44.75,45.35,44.36,45.1,961954,0
+AN.US,D,20121004,000000,45.31,46.44,44.86,46.34,631816,0
+AN.US,D,20121005,000000,46.66,46.75,46.03,46.53,455683,0
+AN.US,D,20121008,000000,46.38,48,46.31,47.93,778715,0
+AN.US,D,20121009,000000,47.98,48.12,47.33,47.97,611846,0
+AN.US,D,20121010,000000,47.75,47.78,46.32,46.56,798699,0
+AN.US,D,20121011,000000,46.98,47.1,46.26,46.28,344154,0
+AN.US,D,20121012,000000,46.32,46.94,46.26,46.69,386814,0
+AN.US,D,20121015,000000,46.8,47.32,46.48,47.06,264784,0
+AN.US,D,20121016,000000,47.21,47.69,47.06,47.59,326460,0
+AN.US,D,20121017,000000,48.55,48.55,47.46,47.93,283244,0
+AN.US,D,20121018,000000,47.98,48.47,47.74,48.36,364004,0
+AN.US,D,20121019,000000,48.27,48.56,47.83,48.45,499780,0
+AN.US,D,20121022,000000,48.3,48.3,47,47.91,571170,0
+AN.US,D,20121023,000000,47.44,47.96,46.82,47.9,428917,0
+AN.US,D,20121024,000000,48,48.15,47.51,48.04,475340,0
+AN.US,D,20121025,000000,47.29,47.29,43.76,45.76,1271321,0
+AN.US,D,20121026,000000,45.47,45.47,43.77,44.61,1082151,0
+AN.US,D,20121031,000000,44.83,45.04,44.11,44.4,1394282,0
+AN.US,D,20121101,000000,44.61,44.61,43.64,44.25,1439410,0
+AN.US,D,20121102,000000,44.54,44.92,43.39,43.56,940838,0
+AN.US,D,20121105,000000,43.39,43.79,42.95,43.5,619935,0
+AN.US,D,20121106,000000,43.69,43.95,43.13,43.48,752168,0
+AN.US,D,20121107,000000,43.23,43.42,41.9,41.93,975855,0
+AN.US,D,20121108,000000,41.93,42,40.92,41.06,452345,0
+AN.US,D,20121109,000000,40.65,41.17,40.49,40.87,502053,0
+AN.US,D,20121112,000000,41.04,41.04,40.28,40.56,532382,0
+AN.US,D,20121113,000000,40.42,41.35,40.42,40.82,539591,0
+AN.US,D,20121114,000000,40.85,41.03,39.47,39.54,515716,0
+AN.US,D,20121115,000000,39.44,40.42,39.32,40.28,779913,0
+AN.US,D,20121116,000000,40.28,41.29,40.28,41.08,1254700,0
+AN.US,D,20121119,000000,41.25,41.75,40.79,41.3,1098820,0
+AN.US,D,20121120,000000,41.14,41.9,41.12,41.44,482887,0
+AN.US,D,20121121,000000,41.46,41.68,41.2,41.42,246323,0
+AN.US,D,20121123,000000,41.53,42.08,41.2,42.08,163934,0
+AN.US,D,20121126,000000,41.98,42.3,39.65,39.83,1610858,0
+AN.US,D,20121127,000000,39.83,40.12,39.32,39.48,1413585,0
+AN.US,D,20121128,000000,39.48,40,39.24,39.9,1126170,0
+AN.US,D,20121129,000000,39.96,40.66,38.29,38.9,1144095,0
+AN.US,D,20121130,000000,39.11,39.36,38.45,38.94,1141436,0
+AN.US,D,20121203,000000,39.19,39.24,38.42,38.63,814463,0
+AN.US,D,20121204,000000,38.96,39.74,38.76,39.36,1356697,0
+AN.US,D,20121205,000000,39.58,39.75,39.04,39.37,1329662,0
+AN.US,D,20121206,000000,39.24,39.86,39.12,39.53,1057465,0
+AN.US,D,20121207,000000,39.66,39.78,39.41,39.74,770864,0
+AN.US,D,20121210,000000,39.6,39.81,39.4,39.52,1011701,0
+AN.US,D,20121211,000000,39.61,39.93,39.42,39.64,927527,0
+AN.US,D,20121212,000000,39.63,40.04,38.98,39.11,844999,0
+AN.US,D,20121213,000000,39.1,39.4,38.53,38.69,739695,0
+AN.US,D,20121214,000000,38.83,39.15,38.28,38.42,773470,0
+AN.US,D,20121217,000000,38.6,39.31,38.6,39.31,906984,0
+AN.US,D,20121218,000000,39.28,39.77,39.25,39.52,1119659,0
+AN.US,D,20121219,000000,39.52,39.7,39.09,39.35,949576,0
+AN.US,D,20121220,000000,39.5,39.8,38.94,39.39,946711,0
+AN.US,D,20121221,000000,39.06,39.32,38.31,38.9,1211188,0
+AN.US,D,20121224,000000,38.68,39.25,38.4,38.91,310388,0
+AN.US,D,20121226,000000,38.94,39.1,38.51,38.68,559838,0
+AN.US,D,20121227,000000,38.73,39.31,38.66,39.19,813275,0
+AN.US,D,20121228,000000,38.98,39.24,38.55,38.92,579195,0
+AN.US,D,20121231,000000,38.81,39.85,38.77,39.7,1092750,0
+AN.US,D,20130102,000000,40.2,40.25,38.93,39.59,1377803,0
+AN.US,D,20130103,000000,39.64,40.76,39.36,40.58,2007784,0
+AN.US,D,20130104,000000,40.96,42.39,40.21,42.23,1979717,0
+AN.US,D,20130107,000000,42.24,42.24,41.45,41.67,653145,0
+AN.US,D,20130108,000000,41.71,42.87,41.59,42.12,832347,0
+AN.US,D,20130109,000000,42.2,42.52,42.04,42.25,884183,0
+AN.US,D,20130110,000000,42.82,42.82,42,42.69,1391014,0
+AN.US,D,20130111,000000,42.58,43.14,42.47,43.05,969901,0
+AN.US,D,20130114,000000,42.91,43.4,42.57,43.31,910331,0
+AN.US,D,20130115,000000,43.14,43.71,43.07,43.58,640625,0
+AN.US,D,20130116,000000,43.53,43.76,43.26,43.65,389982,0
+AN.US,D,20130117,000000,43.75,44.41,43.36,44.24,826366,0
+AN.US,D,20130118,000000,44.32,44.32,43.58,44.16,786927,0
+AN.US,D,20130122,000000,44.14,44.14,43.61,44.03,576604,0
+AN.US,D,20130123,000000,44.04,44.21,43.71,44.01,908088,0
+AN.US,D,20130124,000000,44.24,44.38,43.54,44.01,867106,0
+AN.US,D,20130125,000000,44.22,44.35,43.81,44.14,746890,0
+AN.US,D,20130128,000000,44.47,44.96,44.29,44.86,611477,0
+AN.US,D,20130129,000000,44.6,44.88,44.38,44.87,471916,0
+AN.US,D,20130130,000000,44.77,45.05,44.6,44.75,643954,0
+AN.US,D,20130131,000000,45.5,48.56,45,48.5,2190254,0
+AN.US,D,20130201,000000,48.7,48.92,47.03,47.58,1328260,0
+AN.US,D,20130204,000000,47.47,47.57,47.21,47.39,663399,0
+AN.US,D,20130205,000000,47.68,48.56,47.66,48.49,715559,0
+AN.US,D,20130206,000000,48.29,48.38,47.75,48.05,478420,0
+AN.US,D,20130207,000000,48.25,48.25,47.85,48.16,493722,0
+AN.US,D,20130208,000000,48.17,48.91,48.17,48.6,604200,0
+AN.US,D,20130211,000000,48.45,48.48,47.84,48.16,411823,0
+AN.US,D,20130212,000000,48.06,48.26,47.43,47.48,446483,0
+AN.US,D,20130213,000000,47.53,47.58,46.81,46.89,716740,0
+AN.US,D,20130214,000000,46.88,47.22,46.64,46.89,548234,0
+AN.US,D,20130215,000000,46.9,47.06,45.81,46.03,603513,0
+AN.US,D,20130219,000000,46.18,46.19,45.06,45.33,834849,0
+AN.US,D,20130220,000000,45.36,45.38,44.56,44.68,668363,0
+AN.US,D,20130221,000000,44.52,44.93,44.16,44.27,391187,0
+AN.US,D,20130222,000000,44.34,44.99,44.34,44.54,465898,0
+AN.US,D,20130225,000000,44.66,44.81,43.04,43.1,545648,0
+AN.US,D,20130226,000000,43.16,43.5,42.61,42.91,742532,0
+AN.US,D,20130227,000000,42.88,44.15,42.87,44.03,675814,0
+AN.US,D,20130228,000000,43.91,44.27,43.63,43.77,881994,0
+AN.US,D,20130301,000000,43.64,44.11,43.04,43.45,733034,0
+AN.US,D,20130304,000000,43.29,45.1,43.14,44.24,922728,0
+AN.US,D,20130305,000000,44.5,45.03,44.42,45,559828,0
+AN.US,D,20130306,000000,45.15,45.92,45.09,45.12,813494,0
+AN.US,D,20130307,000000,45.1,45.31,44.74,44.77,444734,0
+AN.US,D,20130308,000000,44.98,45.11,44.64,44.69,553587,0
+AN.US,D,20130311,000000,44.43,44.75,44.2,44.35,513313,0
+AN.US,D,20130312,000000,44.22,44.58,43.88,44.01,524625,0
+AN.US,D,20130313,000000,44.2,45,44.05,44.36,387600,0
+AN.US,D,20130314,000000,44.44,44.52,43.85,43.92,761898,0
+AN.US,D,20130315,000000,43.75,44.24,43.7,44.14,1055276,0
+AN.US,D,20130318,000000,43.76,43.9,43.4,43.85,400575,0
+AN.US,D,20130319,000000,43.93,44.31,43.25,43.43,509571,0
+AN.US,D,20130320,000000,43.6,44.2,43.5,44.09,353898,0
+AN.US,D,20130321,000000,43.91,44.09,43.39,43.63,273229,0
+AN.US,D,20130322,000000,43.69,43.7,43.33,43.58,248782,0
+AN.US,D,20130325,000000,43.68,44.22,43.47,43.62,303624,0
+AN.US,D,20130326,000000,43.71,43.98,43.5,43.91,293388,0
+AN.US,D,20130327,000000,43.66,43.87,43.3,43.84,279324,0
+AN.US,D,20130328,000000,43.82,43.91,43.51,43.75,343558,0
+AN.US,D,20130401,000000,43.79,43.79,42.93,43.44,440648,0
+AN.US,D,20130402,000000,43.62,44.59,43.5,44.09,505447,0
+AN.US,D,20130403,000000,44.21,44.27,41.37,41.82,1026792,0
+AN.US,D,20130404,000000,41.66,41.98,40.38,41.18,780076,0
+AN.US,D,20130405,000000,40.98,41.46,40.3,41.39,730160,0
+AN.US,D,20130408,000000,41.4,42.47,41.4,42.31,661196,0
+AN.US,D,20130409,000000,42.34,42.39,41.87,41.95,265168,0
+AN.US,D,20130410,000000,41.9,43.34,41.78,43.16,671438,0
+AN.US,D,20130411,000000,43.22,44.93,43.15,44.56,847104,0
+AN.US,D,20130412,000000,44.37,44.96,44,44.17,525963,0
+AN.US,D,20130415,000000,43.96,44.09,42.93,43.05,699018,0
+AN.US,D,20130416,000000,43.54,44.39,43.46,43.78,902741,0
+AN.US,D,20130417,000000,43.44,43.6,41.92,42.48,924233,0
+AN.US,D,20130418,000000,44.96,47.49,42.89,43.3,1294628,0
+AN.US,D,20130419,000000,43.61,43.89,42.3,43.82,906644,0
+AN.US,D,20130422,000000,43.87,44.22,43.27,43.96,677208,0
+AN.US,D,20130423,000000,44.27,44.68,43.48,43.78,738257,0
+AN.US,D,20130424,000000,43.87,44.48,43.87,44.47,739794,0
+AN.US,D,20130425,000000,44.7,45.7,44.45,44.89,602801,0
+AN.US,D,20130426,000000,44.93,45.06,44.36,44.61,453508,0
+AN.US,D,20130429,000000,44.69,45.2,44.47,44.95,435736,0
+AN.US,D,20130430,000000,44.97,45.51,44.6,45.51,483380,0
+AN.US,D,20130501,000000,45.32,45.59,44.95,45.15,617979,0
+AN.US,D,20130502,000000,45.21,45.6,44.92,45.4,501164,0
+AN.US,D,20130503,000000,45.72,46.05,45.34,45.63,553615,0
+AN.US,D,20130506,000000,45.62,45.66,45.1,45.3,325485,0
+AN.US,D,20130507,000000,45.4,46.02,45.06,46.01,523217,0
+AN.US,D,20130508,000000,45.93,46.4,45.68,46.02,451350,0
+AN.US,D,20130509,000000,46.09,46.09,44.66,44.92,337448,0
+AN.US,D,20130510,000000,45,46.1,44.98,45.88,570560,0
+AN.US,D,20130513,000000,45.85,46.22,45.37,45.82,434268,0
+AN.US,D,20130514,000000,45.75,46.29,45.73,46.14,445908,0
+AN.US,D,20130515,000000,46.12,46.58,45.8,46.34,370692,0
+AN.US,D,20130516,000000,46.25,46.36,45.2,45.35,435989,0
+AN.US,D,20130517,000000,45.51,46.09,45.16,46,520582,0
+AN.US,D,20130520,000000,45.82,46.36,45.44,46.08,362258,0
+AN.US,D,20130521,000000,46.05,46.99,46.05,46.12,416930,0
+AN.US,D,20130522,000000,46.23,46.95,46.11,46.57,625577,0
+AN.US,D,20130523,000000,46.12,46.58,45.86,46.36,464885,0
+AN.US,D,20130524,000000,46.02,46.35,45.49,46.28,246813,0
+AN.US,D,20130528,000000,46.68,47.9,46.68,47.13,743161,0
+AN.US,D,20130529,000000,46.88,47.26,46.75,47.02,465547,0
+AN.US,D,20130530,000000,46.45,46.45,45.4,46.17,1100678,0
+AN.US,D,20130531,000000,46,46.91,45.81,46.33,632862,0
+AN.US,D,20130603,000000,46.18,46.34,45.11,46.22,642941,0
+AN.US,D,20130604,000000,46.36,47.91,45.61,47.07,1043468,0
+AN.US,D,20130605,000000,46.72,47.08,46.16,46.23,672438,0
+AN.US,D,20130606,000000,46.19,46.5,45.64,46.44,347755,0
+AN.US,D,20130607,000000,46.67,47.47,46.67,46.82,996260,0
+AN.US,D,20130610,000000,47,47,46.03,46.13,661939,0
+AN.US,D,20130611,000000,44.7,45.07,43.85,44.3,2323870,0
+AN.US,D,20130612,000000,44.48,44.98,43.18,43.27,1545781,0
+AN.US,D,20130613,000000,43.37,43.87,42.8,43.87,2082337,0
+AN.US,D,20130614,000000,43.87,44.75,43.59,44.07,891730,0
+AN.US,D,20130617,000000,44.41,44.64,43.74,43.98,783864,0
+AN.US,D,20130618,000000,44,44.79,43.69,44.68,632262,0
+AN.US,D,20130619,000000,44.64,44.77,44,44.12,335881,0
+AN.US,D,20130620,000000,43.68,43.71,42.48,42.87,927909,0
+AN.US,D,20130621,000000,43.33,43.4,41.97,42.98,1352299,0
+AN.US,D,20130624,000000,42.51,42.73,41.89,42.4,828454,0
+AN.US,D,20130625,000000,42.63,42.86,42.3,42.71,489449,0
+AN.US,D,20130626,000000,43.02,43.24,42.66,42.7,962192,0
+AN.US,D,20130627,000000,42.98,43.47,42.89,43.39,912688,0
+AN.US,D,20130628,000000,43.33,43.83,42.89,43.39,1391950,0
+AN.US,D,20130701,000000,43.8,45.57,43.64,44.94,1178780,0
+AN.US,D,20130702,000000,44.89,45.4,44.05,44.56,1466362,0
+AN.US,D,20130703,000000,44.76,45.79,44.76,45.27,977935,0
+AN.US,D,20130705,000000,45.69,46.25,45.66,46.14,963206,0
+AN.US,D,20130708,000000,46.28,46.8,46.28,46.42,771538,0
+AN.US,D,20130709,000000,46.8,46.8,46.5,46.65,974301,0
+AN.US,D,20130710,000000,46.65,46.65,46.15,46.4,622233,0
+AN.US,D,20130711,000000,46.8,46.85,46.46,46.49,926468,0
+AN.US,D,20130712,000000,46.41,46.7,45.87,46,612702,0
+AN.US,D,20130715,000000,46.19,46.59,46.14,46.39,605308,0
+AN.US,D,20130716,000000,46.44,46.77,45.6,45.69,458256,0
+AN.US,D,20130717,000000,45.85,45.87,45.31,45.47,848294,0
+AN.US,D,20130718,000000,45.01,45.6,43.56,44.98,2729779,0
+AN.US,D,20130719,000000,45.01,45.23,44.6,44.74,894741,0
+AN.US,D,20130722,000000,44.86,46.05,44.8,45.99,893221,0
+AN.US,D,20130723,000000,45.99,46.26,45.76,46.19,1007709,0
+AN.US,D,20130724,000000,46.32,46.38,45.91,46.04,922408,0
+AN.US,D,20130725,000000,46.21,46.42,45.41,45.93,632731,0
+AN.US,D,20130726,000000,45.78,45.94,45.41,45.78,532126,0
+AN.US,D,20130729,000000,45.57,45.97,45.51,45.87,347260,0
+AN.US,D,20130730,000000,46.08,46.54,45.91,46.36,562457,0
+AN.US,D,20130731,000000,46.59,47.92,46.57,47.9,1450303,0
+AN.US,D,20130801,000000,48,49.4,47.77,49.26,1788307,0
+AN.US,D,20130802,000000,49,49.49,48.62,49.29,720397,0
+AN.US,D,20130805,000000,49.19,49.26,48.79,48.85,463434,0
+AN.US,D,20130806,000000,48.84,48.84,47.74,48.35,640110,0
+AN.US,D,20130807,000000,48.09,48.68,47.52,48.56,745688,0
+AN.US,D,20130808,000000,48.78,49.3,46.38,48.5,1356761,0
+AN.US,D,20130809,000000,48.26,48.87,48.1,48.44,820283,0
+AN.US,D,20130812,000000,48.26,48.46,47.59,47.98,1229747,0
+AN.US,D,20130813,000000,47.95,48.32,47.73,48.05,631243,0
+AN.US,D,20130814,000000,47.86,48.1,47.42,47.85,721897,0
+AN.US,D,20130815,000000,47.38,47.52,46.46,46.49,644962,0
+AN.US,D,20130816,000000,46.31,46.87,45.64,45.65,889293,0
+AN.US,D,20130819,000000,45.74,46.18,45.47,45.5,473754,0
+AN.US,D,20130820,000000,45.7,46.65,45.36,46.64,551256,0
+AN.US,D,20130821,000000,46.42,46.82,46.21,46.6,692459,0
+AN.US,D,20130822,000000,46.57,46.59,45.76,46.43,475036,0
+AN.US,D,20130823,000000,46.5,46.7,46.16,46.42,551859,0
+AN.US,D,20130826,000000,46.38,46.65,46.04,46.31,569651,0
+AN.US,D,20130827,000000,45.83,45.89,45.23,45.32,559162,0
+AN.US,D,20130828,000000,45.27,45.62,44.92,45.37,437367,0
+AN.US,D,20130829,000000,45.34,46.88,45.28,46.76,820070,0
+AN.US,D,20130830,000000,46.77,47.11,46.6,46.74,914998,0
+AN.US,D,20130903,000000,47.01,47.44,46.9,47.25,1274192,0
+AN.US,D,20130904,000000,47.26,47.62,47.05,47.5,2358595,0
+AN.US,D,20130905,000000,47.94,48.72,47.83,48.6,2377225,0
+AN.US,D,20130906,000000,48.86,49.35,48.28,49.27,1865323,0
+AN.US,D,20130909,000000,49.4,51.57,49.27,51.45,3644521,0
+AN.US,D,20130910,000000,51.7,53.47,51.59,53.45,2497234,0
+AN.US,D,20130911,000000,53.41,53.5,52.47,53.12,2188480,0
+AN.US,D,20130912,000000,52.92,53.14,52.39,53.08,1464823,0
+AN.US,D,20130913,000000,53.09,53.54,52.94,53.05,749156,0
+AN.US,D,20130916,000000,53.63,53.7,52.03,52.2,2384948,0
+AN.US,D,20130917,000000,52.19,53.12,52.19,52.64,965558,0
+AN.US,D,20130918,000000,52.73,53.29,51.91,53.29,1029577,0
+AN.US,D,20130919,000000,53.44,54.23,53.26,54.1,1077771,0
+AN.US,D,20130920,000000,54.43,54.49,53.32,53.32,4592812,0
+AN.US,D,20130923,000000,53.32,53.5,52.84,52.88,1209112,0
+AN.US,D,20130924,000000,53.05,54.13,52.62,53.49,1252696,0
+AN.US,D,20130925,000000,53.34,53.4,52.55,52.71,776452,0
+AN.US,D,20130926,000000,52.7,53.09,51.98,52.27,986971,0
+AN.US,D,20130927,000000,52.08,53.26,52.08,52.71,782382,0
+AN.US,D,20130930,000000,52.04,52.3,51.65,52.17,1328578,0
+AN.US,D,20131001,000000,52.24,53.01,52.06,52.37,684753,0
+AN.US,D,20131002,000000,51.42,52.6,51.32,52.34,1257109,0
+AN.US,D,20131003,000000,52.26,52.45,51.08,51.44,1149873,0
+AN.US,D,20131004,000000,51.36,51.47,50.82,50.95,1229046,0
+AN.US,D,20131007,000000,50.55,50.95,49.96,50.37,1414468,0
+AN.US,D,20131008,000000,50.26,50.33,48.24,48.54,2705249,0
+AN.US,D,20131009,000000,48.63,49.1,47.45,48.81,2251574,0
+AN.US,D,20131010,000000,49.25,49.97,49.18,49.7,1108821,0
+AN.US,D,20131011,000000,49.64,50.16,49.47,50,785210,0
+AN.US,D,20131014,000000,49.51,50.03,49.07,49.96,1015110,0
+AN.US,D,20131015,000000,49.77,50.2,49.05,49.3,743224,0
+AN.US,D,20131016,000000,49.57,50.03,49.49,49.91,1101002,0
+AN.US,D,20131017,000000,49.8,49.94,49.3,49.67,757249,0
+AN.US,D,20131018,000000,49.95,50.44,49.67,50.18,557096,0
+AN.US,D,20131021,000000,50.12,50.16,49.64,49.94,495877,0
+AN.US,D,20131022,000000,50.11,50.9,49.26,49.36,1039688,0
+AN.US,D,20131023,000000,49.19,49.42,47.93,48.57,2367216,0
+AN.US,D,20131024,000000,49.5,49.53,47.74,49.41,1801940,0
+AN.US,D,20131025,000000,49.53,49.67,48.46,49.16,1433920,0
+AN.US,D,20131028,000000,49.21,49.3,48.63,48.79,499877,0
+AN.US,D,20131029,000000,48.81,49.24,48.38,49.23,913306,0
+AN.US,D,20131030,000000,49.36,49.45,47.78,48,1776871,0
+AN.US,D,20131031,000000,48.1,48.59,48.02,48.23,996200,0
+AN.US,D,20131101,000000,48.25,48.57,48.03,48.39,592327,0
+AN.US,D,20131104,000000,48.51,49.77,48.51,48.96,753977,0
+AN.US,D,20131105,000000,49.15,49.27,48.21,48.3,1073152,0
+AN.US,D,20131106,000000,48.56,48.64,47.31,47.61,786764,0
+AN.US,D,20131107,000000,47.73,47.93,46.81,46.91,1261123,0
+AN.US,D,20131108,000000,46.96,47.16,46.62,47.08,1274455,0
+AN.US,D,20131111,000000,47.13,48.28,47.13,48.1,1210476,0
+AN.US,D,20131112,000000,48,48.54,47.8,48.16,932121,0
+AN.US,D,20131113,000000,48.01,49.5,48.01,49.49,973236,0
+AN.US,D,20131114,000000,49.5,49.81,49.05,49.39,1189220,0
+AN.US,D,20131115,000000,49.4,49.94,49.27,49.86,693296,0
+AN.US,D,20131118,000000,49.89,50.11,48.61,48.74,826270,0
+AN.US,D,20131119,000000,48.61,49.45,48.42,48.61,637105,0
+AN.US,D,20131120,000000,48.65,49.37,48.46,48.67,349262,0
+AN.US,D,20131121,000000,48.73,49.3,48.56,49.15,412253,0
+AN.US,D,20131122,000000,49.13,49.32,48.9,49.04,398874,0
+AN.US,D,20131125,000000,49.22,49.29,48.93,49.19,421339,0
+AN.US,D,20131126,000000,49.26,49.56,48.87,49.15,555459,0
+AN.US,D,20131127,000000,49.18,49.45,48.99,49.41,471259,0
+AN.US,D,20131129,000000,48.23,49.5,48.23,49.04,182634,0
+AN.US,D,20131202,000000,48.95,49.27,48.45,48.8,601504,0
+AN.US,D,20131203,000000,48.58,49.31,48.52,49.02,641070,0
+AN.US,D,20131204,000000,48.95,50.53,48.6,50.21,996534,0
+AN.US,D,20131205,000000,50.15,51.26,49.99,50.46,865076,0
+AN.US,D,20131206,000000,50.8,51.05,50.27,50.55,637279,0
+AN.US,D,20131209,000000,50.6,51.11,50.37,50.48,638425,0
+AN.US,D,20131210,000000,50.44,51.06,50.3,50.33,829845,0
+AN.US,D,20131211,000000,50.47,50.54,49.6,49.77,566746,0
+AN.US,D,20131212,000000,49.76,49.82,49.29,49.61,644000,0
+AN.US,D,20131213,000000,49.8,50.27,49.66,50.01,668327,0
+AN.US,D,20131216,000000,50.32,50.77,49.98,49.98,1377503,0
+AN.US,D,20131217,000000,49.94,50.25,49.48,49.5,640134,0
+AN.US,D,20131218,000000,49.37,51.4,49.02,51.36,1198840,0
+AN.US,D,20131219,000000,51.14,51.68,50.39,51.07,680936,0
+AN.US,D,20131220,000000,50.85,51.04,49.8,49.84,1493161,0
+AN.US,D,20131223,000000,50.09,50.32,49.77,49.79,431471,0
+AN.US,D,20131224,000000,49.73,50.05,49.73,49.93,179036,0
+AN.US,D,20131226,000000,49.98,50.83,49.79,50.71,461073,0
+AN.US,D,20131227,000000,50.88,50.96,49.71,50.06,502310,0
+AN.US,D,20131230,000000,49.99,50.15,49.66,49.84,320503,0
+AN.US,D,20131231,000000,49.86,50,49.4,49.69,356033,0
+AN.US,D,20140102,000000,49.48,49.98,49.12,49.28,813967,0
+AN.US,D,20140103,000000,49.35,50.25,49.33,49.75,823025,0
+AN.US,D,20140106,000000,49.87,50.21,48.81,48.91,1125400,0
+AN.US,D,20140107,000000,49.04,49.96,49,49.7,642065,0
+AN.US,D,20140108,000000,49.5,49.5,48.81,49.17,1134192,0
+AN.US,D,20140109,000000,49.2,49.56,48.83,49,642207,0
+AN.US,D,20140110,000000,49.01,50.04,49,49.8,614541,0
+AN.US,D,20140113,000000,49.66,49.83,48.55,48.62,858169,0
+AN.US,D,20140114,000000,48.86,49.94,48.72,49.23,654631,0
+AN.US,D,20140115,000000,49.09,49.69,46.74,47.63,3001191,0
+AN.US,D,20140116,000000,47.43,48.36,47.29,48.23,1485062,0
+AN.US,D,20140117,000000,48.38,48.6,47.77,47.82,1298931,0
+AN.US,D,20140121,000000,48.15,48.34,47.7,48.13,1060997,0
+AN.US,D,20140122,000000,48.34,49.21,48.12,48.88,1655377,0
+AN.US,D,20140123,000000,48.59,48.74,48.28,48.38,875983,0
+AN.US,D,20140124,000000,48,48.15,47.18,47.34,1044935,0
+AN.US,D,20140127,000000,47.2,47.31,46.38,46.84,1057186,0
+AN.US,D,20140128,000000,46.75,47.5,46.62,47.39,911731,0
+AN.US,D,20140129,000000,46.81,47.28,46.39,47.01,1585481,0
+AN.US,D,20140130,000000,48,50.39,47.63,49.89,2117094,0
+AN.US,D,20140131,000000,49.87,50.4,49.12,49.39,1454387,0
+AN.US,D,20140203,000000,49.56,49.77,47.66,48.16,1265734,0
+AN.US,D,20140204,000000,48.55,49.43,48.26,49.21,1014326,0
+AN.US,D,20140205,000000,48.79,50.15,48.32,49.88,1106841,0
+AN.US,D,20140206,000000,49.9,51,49.89,50.66,741337,0
+AN.US,D,20140207,000000,50.94,51.23,50.64,51.13,575061,0
+AN.US,D,20140210,000000,51.14,51.32,50.48,50.8,1103637,0
+AN.US,D,20140211,000000,50.9,51.48,50.85,51.15,766079,0
+AN.US,D,20140212,000000,51.24,51.26,50.68,51.26,866956,0
+AN.US,D,20140213,000000,50.97,51.42,50.69,51.4,829144,0
+AN.US,D,20140214,000000,51.23,51.83,51.04,51.76,482605,0
+AN.US,D,20140218,000000,51.92,52.37,50.61,50.9,1763616,0
+AN.US,D,20140219,000000,50.71,51.15,50.46,51,1233455,0
+AN.US,D,20140220,000000,51.08,51.25,50.44,50.78,487050,0
+AN.US,D,20140221,000000,50.78,51.26,50.36,51.08,1458310,0
+AN.US,D,20140224,000000,51.12,51.43,50.94,51.17,1648096,0
+AN.US,D,20140225,000000,51.24,52.13,51.24,52.05,957425,0
+AN.US,D,20140226,000000,52.2,52.87,51.99,52.83,1648916,0
+AN.US,D,20140227,000000,52.82,53,52.14,52.55,720393,0
+AN.US,D,20140228,000000,52.63,52.72,52.21,52.64,1003003,0
+AN.US,D,20140303,000000,52.08,52.89,52.08,52.65,663927,0
+AN.US,D,20140304,000000,52.96,53.69,52.67,53.55,681262,0
+AN.US,D,20140305,000000,53.28,53.63,53.11,53.46,645936,0
+AN.US,D,20140306,000000,53.53,53.66,53.13,53.32,376247,0
+AN.US,D,20140307,000000,53.61,54.14,53.31,53.71,595115,0
+AN.US,D,20140310,000000,53.61,53.72,53.3,53.65,425371,0
+AN.US,D,20140311,000000,53.66,53.8,52.89,53.07,614893,0
+AN.US,D,20140312,000000,52.78,53.08,52.39,52.93,300546,0
+AN.US,D,20140313,000000,53.14,53.15,52.12,52.35,504681,0
+AN.US,D,20140314,000000,52.24,53.19,52.16,53.05,554202,0
+AN.US,D,20140317,000000,53.31,53.69,53.18,53.62,421831,0
+AN.US,D,20140318,000000,53.69,53.77,53.15,53.44,436211,0
+AN.US,D,20140319,000000,53.53,53.53,52.6,53.1,419679,0
+AN.US,D,20140320,000000,52.93,53.07,52.68,52.8,562389,0
+AN.US,D,20140321,000000,52.81,53.12,52.22,53.02,1476473,0
+AN.US,D,20140324,000000,53.2,53.76,52.93,53.55,1096474,0
+AN.US,D,20140325,000000,53.74,53.74,51.81,52.42,1359104,0
+AN.US,D,20140326,000000,52.59,52.59,51.58,51.62,1663800,0
+AN.US,D,20140327,000000,51.41,52.17,51.37,51.76,956523,0
+AN.US,D,20140328,000000,51.85,52.36,51.8,52.08,294563,0
+AN.US,D,20140331,000000,52.32,53.29,52.07,53.23,576280,0
+AN.US,D,20140401,000000,53.39,54.8,53.29,54.69,920815,0
+AN.US,D,20140402,000000,54.59,55.2,54.23,54.9,1084627,0
+AN.US,D,20140403,000000,55.02,55.4,54.5,54.66,794373,0
+AN.US,D,20140404,000000,54.76,54.98,53.07,53.47,957885,0
+AN.US,D,20140407,000000,53.31,53.51,51.81,52.18,1283334,0
+AN.US,D,20140408,000000,52.2,52.69,52.02,52.36,634204,0
+AN.US,D,20140409,000000,52.55,54.44,52.16,54.42,986505,0
+AN.US,D,20140410,000000,54.31,54.55,53.21,53.21,943113,0
+AN.US,D,20140411,000000,52.58,53.37,52.22,52.73,693551,0
+AN.US,D,20140414,000000,53.13,53.59,52.65,53.21,690121,0
+AN.US,D,20140415,000000,53.04,53.65,52.17,53.11,800235,0
+AN.US,D,20140416,000000,53.64,54.15,53.28,53.83,1103540,0
+AN.US,D,20140417,000000,54.3,56.1,54.13,54.99,1494725,0
+AN.US,D,20140421,000000,54.9,55.18,54.27,54.69,1098720,0
+AN.US,D,20140422,000000,54.8,55.05,53.96,54.11,778643,0
+AN.US,D,20140423,000000,53.97,54.45,53.24,53.42,859917,0
+AN.US,D,20140424,000000,53.72,54.18,53.12,53.3,683290,0
+AN.US,D,20140425,000000,53.23,53.23,52.34,52.69,616154,0
+AN.US,D,20140428,000000,53.01,53.83,51.79,52.65,1002936,0
+AN.US,D,20140429,000000,52.83,53.37,52.45,52.65,618794,0
+AN.US,D,20140430,000000,52.6,53.04,52.05,52.99,782806,0
+AN.US,D,20140501,000000,53.18,53.37,52.32,52.82,713706,0
+AN.US,D,20140502,000000,52.89,54.23,52.72,53.91,870329,0
+AN.US,D,20140505,000000,53.51,53.81,53.15,53.6,609030,0
+AN.US,D,20140506,000000,53.38,53.72,53.26,53.57,1040924,0
+AN.US,D,20140507,000000,53.67,53.96,53.09,53.57,718875,0
+AN.US,D,20140508,000000,53.52,54.56,53.49,53.78,525274,0
+AN.US,D,20140509,000000,53.78,54.29,53.47,54.24,816925,0
+AN.US,D,20140512,000000,54.44,55.78,54.44,55.75,846835,0
+AN.US,D,20140513,000000,55.82,55.99,55.03,55.05,802699,0
+AN.US,D,20140514,000000,55.06,55.06,54.08,54.33,639571,0
+AN.US,D,20140515,000000,54.28,54.48,53.8,54.32,1446076,0
+AN.US,D,20140516,000000,54.27,55.27,54.27,54.75,922258,0
+AN.US,D,20140519,000000,54.52,55.25,54.42,54.76,608499,0
+AN.US,D,20140520,000000,54.65,55.49,54.6,55.42,1016487,0
+AN.US,D,20140521,000000,55.63,56.26,55.55,56,933443,0
+AN.US,D,20140522,000000,56.1,56.4,55.73,56.34,855951,0
+AN.US,D,20140523,000000,56.33,56.53,55.93,56.38,540360,0
+AN.US,D,20140527,000000,56.56,56.84,56.16,56.56,999833,0
+AN.US,D,20140528,000000,56.55,56.69,56.03,56.47,936226,0
+AN.US,D,20140529,000000,56.62,56.97,55.94,56.9,883450,0
+AN.US,D,20140530,000000,57,57.48,56.64,57.17,3476188,0
+AN.US,D,20140602,000000,56.99,57.7,56.43,57.44,957047,0
+AN.US,D,20140603,000000,57.25,57.93,57.23,57.7,1535877,0
+AN.US,D,20140604,000000,57.42,57.6,57.24,57.45,1192423,0
+AN.US,D,20140605,000000,57.41,57.49,56.86,57.26,751856,0
+AN.US,D,20140606,000000,57.35,57.54,57.13,57.2,840235,0
+AN.US,D,20140609,000000,57.23,57.56,56.84,57.05,642519,0
+AN.US,D,20140610,000000,57,57.11,56.73,56.9,539259,0
+AN.US,D,20140611,000000,56.7,56.91,56.36,56.79,522713,0
+AN.US,D,20140612,000000,56.58,56.6,55.04,55.17,758249,0
+AN.US,D,20140613,000000,55.19,55.4,54.67,55.32,657795,0
+AN.US,D,20140616,000000,55.18,55.84,55.18,55.52,882456,0
+AN.US,D,20140617,000000,55.45,56.1,55.31,56.04,463371,0
+AN.US,D,20140618,000000,56.03,56.35,55.55,56.26,432706,0
+AN.US,D,20140619,000000,56.28,56.82,56.28,56.51,511562,0
+AN.US,D,20140620,000000,57.74,59.48,57.23,59.42,3067396,0
+AN.US,D,20140623,000000,59.27,59.38,58.82,59.09,866329,0
+AN.US,D,20140624,000000,58.88,58.93,58.06,58.19,546752,0
+AN.US,D,20140625,000000,58.12,58.7,58.04,58.38,635326,0
+AN.US,D,20140626,000000,58.83,59.36,57.98,59.13,1013337,0
+AN.US,D,20140627,000000,59.05,59.6,58.98,59.13,1393394,0
+AN.US,D,20140630,000000,59.16,59.71,59.08,59.68,725676,0
+AN.US,D,20140701,000000,59.32,60.4,59.22,59.78,806166,0
+AN.US,D,20140702,000000,59.71,60.43,59.42,60.41,589500,0
+AN.US,D,20140703,000000,60.49,61.14,60.39,60.92,350751,0
+AN.US,D,20140707,000000,60.54,61.2,60.39,60.69,892133,0
+AN.US,D,20140708,000000,60.54,60.84,60.06,60.47,652833,0
+AN.US,D,20140709,000000,60.77,61.25,60.57,61.23,543442,0
+AN.US,D,20140710,000000,60.66,60.74,60.16,60.68,765132,0
+AN.US,D,20140711,000000,60.71,61.1,60.41,60.92,840472,0
+AN.US,D,20140714,000000,61.11,61.29,60.7,60.87,512497,0
+AN.US,D,20140715,000000,60.87,61.15,60.35,60.79,715630,0
+AN.US,D,20140716,000000,60.94,61.17,60.66,60.83,1060754,0
+AN.US,D,20140717,000000,57.72,57.87,55.4,55.82,3288115,0
+AN.US,D,20140718,000000,55.9,57.79,55.4,57.43,2285225,0
+AN.US,D,20140721,000000,56.98,57.1,56.55,56.95,1309888,0
+AN.US,D,20140722,000000,57.08,57.42,56.53,56.89,1195353,0
+AN.US,D,20140723,000000,56.86,57.21,56.83,56.84,777121,0
+AN.US,D,20140724,000000,56.83,56.98,56.43,56.45,819073,0
+AN.US,D,20140725,000000,56.32,56.4,55.63,55.93,735218,0
+AN.US,D,20140728,000000,55.85,56.05,55.05,55.12,808779,0
+AN.US,D,20140729,000000,55.18,55.3,54.72,54.74,474931,0
+AN.US,D,20140730,000000,54.73,54.86,54.1,54.61,563556,0
+AN.US,D,20140731,000000,54.2,54.56,53.3,53.32,924426,0
+AN.US,D,20140801,000000,53.3,53.93,52.71,53.54,1445218,0
+AN.US,D,20140804,000000,53.54,54.66,53.54,54.06,1035018,0
+AN.US,D,20140805,000000,53.6,54.47,53.58,53.86,638767,0
+AN.US,D,20140806,000000,53.44,53.74,53.15,53.6,1124962,0
+AN.US,D,20140807,000000,53.8,53.91,53.03,53.06,601895,0
+AN.US,D,20140808,000000,53.36,54.43,53.32,54.39,363595,0
+AN.US,D,20140811,000000,54.52,55.16,54.18,54.3,505754,0
+AN.US,D,20140812,000000,54.24,54.61,53.68,53.91,416571,0
+AN.US,D,20140813,000000,54.03,54.22,53.48,53.73,823639,0
+AN.US,D,20140814,000000,53.93,54.56,53.7,54.44,564930,0
+AN.US,D,20140815,000000,54.71,54.92,53.44,53.83,674811,0
+AN.US,D,20140818,000000,54.31,54.74,54.17,54.2,953860,0
+AN.US,D,20140819,000000,54.63,55,54.43,54.55,1268197,0
+AN.US,D,20140820,000000,54.32,54.62,53.99,54.48,872153,0
+AN.US,D,20140821,000000,54.46,54.61,54.03,54.08,1032342,0
+AN.US,D,20140822,000000,54.15,54.39,53.57,53.92,1608221,0
+AN.US,D,20140825,000000,54.28,54.65,53.88,54.01,1280518,0
+AN.US,D,20140826,000000,54.16,54.48,53.98,54.07,1213591,0
+AN.US,D,20140827,000000,54.08,54.43,53.91,53.96,633843,0
+AN.US,D,20140828,000000,53.73,53.96,53.44,53.85,620175,0
+AN.US,D,20140829,000000,53.98,54.59,53.98,54.25,988415,0
+AN.US,D,20140902,000000,54.32,54.86,53.81,54.04,1212101,0
+AN.US,D,20140903,000000,54.23,54.31,53.63,53.77,1061102,0
+AN.US,D,20140904,000000,54.06,54.43,53.29,53.45,1867314,0
+AN.US,D,20140905,000000,53.25,54.06,53.25,53.86,1901124,0
+AN.US,D,20140908,000000,53.71,54.14,53.62,54,1295455,0
+AN.US,D,20140909,000000,53.82,54.03,53.3,53.31,948685,0
+AN.US,D,20140910,000000,53.36,53.53,52.9,52.97,621385,0
+AN.US,D,20140911,000000,52.7,53.09,52.66,52.96,687692,0
+AN.US,D,20140912,000000,52.89,53.08,52.19,52.36,781645,0
+AN.US,D,20140915,000000,52.28,52.51,51.79,51.83,996921,0
+AN.US,D,20140916,000000,51.66,52,51.53,51.62,1154791,0
+AN.US,D,20140917,000000,51.74,52.08,51.55,51.88,1476432,0
+AN.US,D,20140918,000000,52.01,52.15,51.68,51.72,934218,0
+AN.US,D,20140919,000000,52.01,52.09,51.39,51.44,3199871,0
+AN.US,D,20140922,000000,51.19,51.35,49.96,50,2028608,0
+AN.US,D,20140923,000000,49.64,49.64,48.9,48.96,3421317,0
+AN.US,D,20140924,000000,48.9,49.72,48.9,49.65,2393351,0
+AN.US,D,20140925,000000,49.5,50.6,49.45,49.98,1736700,0
+AN.US,D,20140926,000000,50.03,50.66,50,50.45,981008,0
+AN.US,D,20140929,000000,50.02,51.03,50.02,50.74,1561236,0
+AN.US,D,20140930,000000,50.7,50.7,49.97,50.31,1493033,0
+AN.US,D,20141001,000000,50.27,50.46,48.96,49.1,1347272,0
+AN.US,D,20141002,000000,49.97,52.6,49.62,52.07,3456494,0
+AN.US,D,20141003,000000,52.44,53.86,52.36,53.58,3168480,0
+AN.US,D,20141006,000000,53.83,54.35,53.06,53.07,1815068,0
+AN.US,D,20141007,000000,52.7,52.85,51.28,51.36,1625771,0
+AN.US,D,20141008,000000,51.45,52.53,50.92,52.47,1490100,0
+AN.US,D,20141009,000000,52.54,52.57,51.39,51.57,1089171,0
+AN.US,D,20141010,000000,51.6,52.3,51.3,51.32,1144048,0
+AN.US,D,20141013,000000,50.76,50.9,47.18,47.21,3006783,0
+AN.US,D,20141014,000000,47.51,47.9,46.16,47.72,1670460,0
+AN.US,D,20141015,000000,46.93,48.34,46.21,48,1406420,0
+AN.US,D,20141016,000000,47.7,48.62,47.16,48.22,1428047,0
+AN.US,D,20141017,000000,48.93,49.99,48.7,49.3,1025930,0
+AN.US,D,20141020,000000,49.28,50.23,49.28,50.23,786638,0
+AN.US,D,20141021,000000,50.78,51.81,50.52,51.07,1129974,0
+AN.US,D,20141022,000000,50.85,52.08,50.43,50.49,956017,0
+AN.US,D,20141023,000000,50.9,52.57,50.9,52.11,1133523,0
+AN.US,D,20141024,000000,52.16,52.66,51.25,52.56,688515,0
+AN.US,D,20141027,000000,52.52,52.52,51.63,51.99,1040584,0
+AN.US,D,20141028,000000,54.55,55.74,54,55.58,2023745,0
+AN.US,D,20141029,000000,55.74,55.96,55.09,55.76,1450202,0
+AN.US,D,20141030,000000,55.6,56.96,55.54,55.9,1352877,0
+AN.US,D,20141031,000000,56.93,58.2,56.8,57.26,1668242,0
+AN.US,D,20141103,000000,57.2,57.51,56.21,56.4,1140414,0
+AN.US,D,20141104,000000,56.31,56.42,55.11,55.96,1166535,0
+AN.US,D,20141105,000000,56.6,57.12,56.36,56.8,622321,0
+AN.US,D,20141106,000000,56.64,57.95,56.16,57.85,887257,0
+AN.US,D,20141107,000000,57.71,57.82,57.15,57.59,812718,0
+AN.US,D,20141110,000000,57.74,58.1,57.18,57.9,477603,0
+AN.US,D,20141111,000000,57.81,58.39,57.58,57.87,406406,0
+AN.US,D,20141112,000000,57.72,58.4,57.72,57.87,577381,0
+AN.US,D,20141113,000000,58,58.58,57.48,57.87,535287,0
+AN.US,D,20141114,000000,57.76,57.93,57.28,57.38,494277,0
+AN.US,D,20141117,000000,57.23,57.84,56.92,57.34,507144,0
+AN.US,D,20141118,000000,57.24,58.05,57.24,57.73,533302,0
+AN.US,D,20141119,000000,57.74,58.34,57.45,57.92,501227,0
+AN.US,D,20141120,000000,57.53,58.65,57.53,58.16,346413,0
+AN.US,D,20141121,000000,58.83,58.98,58.14,58.14,572152,0
+AN.US,D,20141124,000000,58.41,58.9,58.26,58.61,412430,0
+AN.US,D,20141125,000000,58.87,59.1,58.39,58.8,934889,0
+AN.US,D,20141126,000000,58.77,58.95,58.41,58.73,416529,0
+AN.US,D,20141128,000000,58.92,60.28,58.69,59.44,555774,0
+AN.US,D,20141201,000000,59.66,59.66,58.12,58.29,1162345,0
+AN.US,D,20141202,000000,58.3,59.68,58.11,59.04,823356,0
+AN.US,D,20141203,000000,59.19,60.44,59.19,60.02,781607,0
+AN.US,D,20141204,000000,59.97,60.08,59.37,59.9,562653,0
+AN.US,D,20141205,000000,60,60.13,59.59,59.79,371296,0
+AN.US,D,20141208,000000,59.55,59.64,58.19,58.53,705276,0
+AN.US,D,20141209,000000,58.1,60.01,58.1,59.97,950531,0
+AN.US,D,20141210,000000,59.9,60.35,58.42,58.63,980117,0
+AN.US,D,20141211,000000,59.04,59.74,58.33,58.44,926897,0
+AN.US,D,20141212,000000,57.83,58.67,57.35,57.35,945029,0
+AN.US,D,20141215,000000,57.7,58.2,56.46,57.12,891299,0
+AN.US,D,20141216,000000,56.76,57.29,55.89,55.92,823172,0
+AN.US,D,20141217,000000,56.14,57.18,55.59,57.07,809920,0
+AN.US,D,20141218,000000,58.12,58.26,56.9,57.75,1169549,0
+AN.US,D,20141219,000000,58.15,59.53,57.62,58.56,2485106,0
+AN.US,D,20141222,000000,58.75,59.15,58.17,58.63,694809,0
+AN.US,D,20141223,000000,59.05,59.9,58.85,59.41,606181,0
+AN.US,D,20141224,000000,59.56,60.16,59.49,59.74,361848,0
+AN.US,D,20141226,000000,59.94,60.27,59.86,59.97,301221,0
+AN.US,D,20141229,000000,59.93,61.03,59.8,60.88,470120,0
+AN.US,D,20141230,000000,60.62,61.15,60.44,60.8,493304,0
+AN.US,D,20141231,000000,61.11,61.42,60.36,60.41,578797,0
+AN.US,D,20150102,000000,60.89,61.06,59.47,60.04,901603,0
+AN.US,D,20150105,000000,59.84,60.16,58.82,59.21,612113,0
+AN.US,D,20150106,000000,59.55,59.99,58.55,59.12,1470018,0
+AN.US,D,20150107,000000,59.68,60.11,58.83,59.51,1040141,0
+AN.US,D,20150108,000000,59.99,60.04,59.1,59.86,1325865,0
+AN.US,D,20150109,000000,59.81,60.05,58.94,58.95,642135,0
+AN.US,D,20150112,000000,58.92,59.01,58,58.12,586021,0
+AN.US,D,20150113,000000,58.55,59.35,57.37,57.52,1341788,0
+AN.US,D,20150114,000000,56.69,57.69,56.54,57.19,1137323,0
+AN.US,D,20150115,000000,57.3,57.3,56.07,56.12,887748,0
+AN.US,D,20150116,000000,56.01,58.15,55.91,58.07,909349,0
+AN.US,D,20150120,000000,58.27,58.5,57.11,57.8,712573,0
+AN.US,D,20150121,000000,56.74,57.57,56.19,57.34,485000,0
+AN.US,D,20150122,000000,57.61,58.73,57.1,58.58,517866,0
+AN.US,D,20150123,000000,58.62,59.49,58.44,59.41,612747,0
+AN.US,D,20150126,000000,59.65,59.97,59.17,59.91,874418,0
+AN.US,D,20150127,000000,59.05,59.92,58.77,59.81,645271,0
+AN.US,D,20150128,000000,60.31,60.5,59.54,59.73,839862,0
+AN.US,D,20150129,000000,59.83,60.62,59.58,60.57,595189,0
+AN.US,D,20150130,000000,60.21,60.44,59.22,59.62,1128516,0
+AN.US,D,20150202,000000,59.87,60.29,59.01,59.34,2069168,0
+AN.US,D,20150203,000000,62.62,64.95,61.8,63.17,3240023,0
+AN.US,D,20150204,000000,62.85,63.32,62,62.81,1683693,0
+AN.US,D,20150205,000000,63.1,63.74,63.1,63.41,948186,0
+AN.US,D,20150206,000000,63.44,63.71,63.01,63.32,875647,0
+AN.US,D,20150209,000000,62.96,63.73,62.83,63.5,981026,0
+AN.US,D,20150210,000000,64.15,64.61,63.71,64.52,977200,0
+AN.US,D,20150211,000000,64.36,64.41,63.24,63.89,713864,0
+AN.US,D,20150212,000000,64,64,63.24,63.47,869936,0
+AN.US,D,20150213,000000,63.4,63.76,63.11,63.7,609536,0
+AN.US,D,20150217,000000,63.6,63.71,63.06,63.15,555164,0
+AN.US,D,20150218,000000,63.15,63.15,62.09,62.33,808418,0
+AN.US,D,20150219,000000,62.57,62.77,61.93,62.28,882280,0
+AN.US,D,20150220,000000,62.17,62.75,61.34,62.63,1081168,0
+AN.US,D,20150223,000000,62.75,63.27,62.13,62.51,723167,0
+AN.US,D,20150224,000000,62.33,62.45,61.76,62.03,717417,0
+AN.US,D,20150225,000000,61.97,62.39,61.83,62,702688,0
+AN.US,D,20150226,000000,62,62.02,61.41,61.44,555002,0
+AN.US,D,20150227,000000,61.44,61.84,61,61.5,894490,0
+AN.US,D,20150302,000000,61.68,62.76,61.66,62.6,1111300,0
+AN.US,D,20150303,000000,62.16,62.49,61.42,62.28,863000,0
+AN.US,D,20150304,000000,62.01,62.28,61.23,62.04,828000,0
+AN.US,D,20150305,000000,62.06,62.06,61.36,61.61,541600,0
+AN.US,D,20150306,000000,61.27,61.77,59.98,60.03,863500,0
+AN.US,D,20150309,000000,59.98,60.96,59.75,60.78,749500,0
+AN.US,D,20150310,000000,60.22,60.27,59.71,60.16,715400,0
+AN.US,D,20150311,000000,60.32,60.9,59.89,60.8,1025700,0
+AN.US,D,20150312,000000,60.99,62.24,60.77,62.17,784700,0
+AN.US,D,20150313,000000,62.14,62.3,61.18,61.53,527200,0
+AN.US,D,20150316,000000,61.82,62.84,61.78,62.8,898000,0
+AN.US,D,20150317,000000,62.45,62.75,62.19,62.21,649200,0
+AN.US,D,20150318,000000,62.09,62.98,61.8,62.88,570300,0
+AN.US,D,20150319,000000,62.59,63.45,62.59,63.39,716900,0
+AN.US,D,20150320,000000,63.6,63.83,62.99,63.49,954100,0
+AN.US,D,20150323,000000,63.45,63.59,63.18,63.2,540100,0
+AN.US,D,20150324,000000,63.02,63.53,62.6,62.97,602900,0
+AN.US,D,20150325,000000,62.96,63.31,61.99,62.04,818000,0
+AN.US,D,20150326,000000,61.85,61.98,61.35,61.6,648100,0
+AN.US,D,20150327,000000,61.6,63.15,61.6,63,862000,0
+AN.US,D,20150330,000000,63.48,64.53,63.19,64.45,624600,0
+AN.US,D,20150331,000000,64.04,65,64.04,64.33,1632385,0
+AN.US,D,20150401,000000,64.19,64.19,63.18,63.77,614100,0
+AN.US,D,20150402,000000,64.35,65.15,64.21,64.47,857300,0
+AN.US,D,20150406,000000,64.12,65.02,64.08,64.91,800800,0
+AN.US,D,20150407,000000,64.93,65.08,63.69,63.7,726343,0
+AN.US,D,20150408,000000,63.93,64.85,63.92,64.81,647700,0
+AN.US,D,20150409,000000,64.69,65.09,64.16,64.91,541651,0
+AN.US,D,20150410,000000,65.04,65.67,64.96,65.46,468400,0
+AN.US,D,20150413,000000,65.06,65.33,64.52,64.62,416900,0
+AN.US,D,20150414,000000,64.48,65.08,63.88,64.68,536700,0
+AN.US,D,20150415,000000,64.92,65.22,64.58,64.87,335180,0
+AN.US,D,20150416,000000,64.81,64.94,64.18,64.33,347150,0
+AN.US,D,20150417,000000,63.84,63.86,62.77,63.52,591700,0
+AN.US,D,20150420,000000,63.98,64.62,63.78,64.51,756537,0
+AN.US,D,20150421,000000,64.78,65.36,64.45,64.9,1392369,0
+AN.US,D,20150422,000000,67.25,67.5,64.26,65.83,1748013,0
+AN.US,D,20150423,000000,65.8,65.87,64.79,64.97,1643800,0
+AN.US,D,20150424,000000,65.05,65.43,64.6,64.8,822252,0
+AN.US,D,20150427,000000,65.11,65.11,63.51,63.67,889800,0
+AN.US,D,20150428,000000,63.51,63.91,62.27,62.51,1100616,0
+AN.US,D,20150429,000000,62.32,62.37,61.69,62.23,853400,0
+AN.US,D,20150430,000000,61.92,62.31,61.19,61.55,741100,0
+AN.US,D,20150501,000000,61.7,63.21,61.49,62.96,914100,0
+AN.US,D,20150504,000000,63.08,63.66,62.66,63.57,716200,0
+AN.US,D,20150505,000000,63.36,64.25,62.79,63.09,932400,0
+AN.US,D,20150506,000000,63.19,63.28,62.08,63.12,535499,0
+AN.US,D,20150507,000000,63.19,63.34,62.78,62.81,723212,0
+AN.US,D,20150508,000000,63.17,63.66,63.09,63.12,679300,0
+AN.US,D,20150511,000000,63.12,63.66,62.91,63.06,886200,0
+AN.US,D,20150512,000000,62.79,63.15,62.44,62.97,803058,0
+AN.US,D,20150513,000000,62.97,63.21,62.24,62.37,469632,0
+AN.US,D,20150514,000000,62.9,62.9,62.15,62.32,492400,0
+AN.US,D,20150515,000000,62.32,62.54,62.15,62.3,942872,0
+AN.US,D,20150518,000000,62.32,62.73,62.19,62.69,1137587,0
+AN.US,D,20150519,000000,63.03,63.4,62.44,62.48,862459,0
+AN.US,D,20150520,000000,62.53,62.8,62.09,62.21,747753,0
+AN.US,D,20150521,000000,62.12,63,61.93,62.39,1006900,0
+AN.US,D,20150522,000000,62.51,62.75,62.1,62.26,480100,0
+AN.US,D,20150526,000000,62.11,62.24,61.31,61.36,548980,0
+AN.US,D,20150527,000000,61.66,63.42,61.38,63.28,853900,0
+AN.US,D,20150528,000000,63.28,63.47,62.95,63.38,489138,0
+AN.US,D,20150529,000000,63.19,63.34,62.39,62.41,496900,0
+AN.US,D,20150601,000000,62.16,63.35,62.13,62.93,628332,0
+AN.US,D,20150602,000000,62.42,63.31,62.28,62.7,738705,0
+AN.US,D,20150603,000000,63,64.07,62.7,63.89,986400,0
+AN.US,D,20150604,000000,63.59,64.14,63.46,63.74,566900,0
+AN.US,D,20150605,000000,63.73,64.44,63.25,64.24,693100,0
+AN.US,D,20150608,000000,64.24,64.7,64.12,64.21,532700,0
+AN.US,D,20150609,000000,64.13,64.65,63.94,63.96,818178,0
+AN.US,D,20150610,000000,64.16,64.41,64.02,64.19,960456,0
+AN.US,D,20150611,000000,64.39,64.61,63.45,63.72,1054439,0
+AN.US,D,20150612,000000,63.28,63.65,62.92,63.03,621300,0
+AN.US,D,20150615,000000,62.7,62.8,62.4,62.63,635700,0
+AN.US,D,20150616,000000,62.68,63.47,62.6,63.36,1078100,0
+AN.US,D,20150617,000000,63.63,63.94,63.26,63.55,585500,0
+AN.US,D,20150618,000000,63.65,63.96,63.44,63.47,707100,0
+AN.US,D,20150619,000000,63.02,63.21,62.84,62.92,2391000,0
+AN.US,D,20150622,000000,63.3,63.45,62.84,62.89,832900,0
+AN.US,D,20150623,000000,63.05,63.6,62.86,63.5,839891,0
+AN.US,D,20150624,000000,63.49,64.38,63.41,64.23,1047200,0
+AN.US,D,20150625,000000,64.35,64.49,64.18,64.35,905800,0
+AN.US,D,20150626,000000,64.4,64.9,64.23,64.85,1204400,0
+AN.US,D,20150629,000000,64.29,64.35,62.61,62.7,960100,0
+AN.US,D,20150630,000000,62.84,63.35,62.42,62.98,974388,0
+AN.US,D,20150701,000000,63.56,64.03,63.27,63.89,1383000,0
+AN.US,D,20150702,000000,64.15,64.26,63.27,63.42,830700,0
+AN.US,D,20150706,000000,62.7,63.77,62.61,63.13,854500,0
+AN.US,D,20150707,000000,63.25,63.4,61.87,62.85,1064900,0
+AN.US,D,20150708,000000,62.54,62.61,61.19,61.35,644200,0
+AN.US,D,20150709,000000,62.05,62.19,61.49,61.81,651100,0
+AN.US,D,20150710,000000,62.52,62.54,61.87,62.21,456700,0
+AN.US,D,20150713,000000,63.64,65.01,63.59,64.99,1151300,0
+AN.US,D,20150714,000000,65.09,65.84,64.91,65.52,909672,0
+AN.US,D,20150715,000000,65.65,65.82,65.38,65.67,707158,0
+AN.US,D,20150716,000000,65.88,66.15,65.69,65.99,989000,0
+AN.US,D,20150717,000000,65.89,66.23,65.3,66.2,637100,0
+AN.US,D,20150720,000000,66.2,66.63,65.65,66.19,487800,0
+AN.US,D,20150721,000000,66.01,66.15,64.46,64.72,1243700,0
+AN.US,D,20150722,000000,63.7,63.73,61.79,62.88,2035900,0
+AN.US,D,20150723,000000,63.01,63.98,62.25,62.41,1203800,0
+AN.US,D,20150724,000000,62.48,62.49,60.45,60.52,931000,0
+AN.US,D,20150727,000000,60.1,60.12,59.04,59.26,1223200,0
+AN.US,D,20150728,000000,59.92,60.52,59.2,60.08,1224600,0
+AN.US,D,20150729,000000,60.3,61.11,60.22,61.03,1076059,0
+AN.US,D,20150730,000000,60.86,61.87,60.58,61.81,742400,0
+AN.US,D,20150731,000000,62.07,62.89,61.94,62.34,810700,0
+AN.US,D,20150803,000000,62.21,62.57,60.96,61.21,946600,0
+AN.US,D,20150804,000000,61.31,62,60.84,61.12,784200,0
+AN.US,D,20150805,000000,61.57,62.2,61.47,61.8,691100,0
+AN.US,D,20150806,000000,61.98,61.98,60.48,60.83,909738,0
+AN.US,D,20150807,000000,60.83,61.14,60.11,60.54,601300,0
+AN.US,D,20150810,000000,60.92,61.65,60.92,61.27,551200,0
+AN.US,D,20150811,000000,61.27,61.6,60.02,60.6,596686,0
+AN.US,D,20150812,000000,60.22,60.64,59.33,60.44,580100,0
+AN.US,D,20150813,000000,60.36,61.19,60.13,60.66,442100,0
+AN.US,D,20150814,000000,60.59,60.82,60.19,60.61,429000,0
+AN.US,D,20150817,000000,60.41,61.01,59.12,60.91,387700,0
+AN.US,D,20150818,000000,61.14,62.86,61.14,62.54,1007800,0
+AN.US,D,20150819,000000,62.18,62.52,61.15,61.88,766800,0
+AN.US,D,20150820,000000,61.11,61.73,60.75,60.8,743700,0
+AN.US,D,20150821,000000,59.97,60.31,58.85,58.89,1115600,0
+AN.US,D,20150824,000000,55.59,59.7,53.73,57.8,1559143,0
+AN.US,D,20150825,000000,59.57,60.45,57.72,57.75,1311400,0
+AN.US,D,20150826,000000,59.2,59.5,57.57,59.2,1008200,0
+AN.US,D,20150827,000000,59.64,60.91,59.22,60.3,1052600,0
+AN.US,D,20150828,000000,59.99,60.81,59.57,60.52,592300,0
+AN.US,D,20150831,000000,60.29,60.97,59.25,59.84,644900,0
+AN.US,D,20150901,000000,58.88,59.29,57.78,58.08,1067500,0
+AN.US,D,20150902,000000,58.17,58.85,57.83,58.51,1082500,0
+AN.US,D,20150903,000000,58.6,58.96,57.7,57.91,1431200,0
+AN.US,D,20150904,000000,57.09,57.96,57.04,57.35,761300,0
+AN.US,D,20150908,000000,58.12,58.82,57.87,58.77,726100,0
+AN.US,D,20150909,000000,59.67,59.99,58.59,58.71,580900,0
+AN.US,D,20150910,000000,58.59,59.07,58.35,58.65,444486,0
+AN.US,D,20150911,000000,58.4,58.82,57.91,58.71,460700,0
+AN.US,D,20150914,000000,58.89,59.43,58.29,58.52,557300,0
+AN.US,D,20150915,000000,58.64,59.08,58.05,58.88,758800,0
+AN.US,D,20150916,000000,58.85,60.68,58.82,60.61,646400,0
+AN.US,D,20150917,000000,60.9,62.22,59.4,61.15,714393,0
+AN.US,D,20150918,000000,60.53,61.09,60.02,60.12,1268400,0
+AN.US,D,20150921,000000,60.36,61.37,60,60.93,537400,0
+AN.US,D,20150922,000000,60.26,60.36,59.31,59.82,571200,0
+AN.US,D,20150923,000000,59.76,60.06,59.12,59.63,396761,0
+AN.US,D,20150924,000000,59.09,59.23,58.04,58.55,828197,0
+AN.US,D,20150925,000000,58.97,60.03,58.95,59.37,575500,0
+AN.US,D,20150928,000000,59.16,59.35,56.18,56.23,1028869,0
+AN.US,D,20150929,000000,56.4,57.08,55.92,56.65,637200,0
+AN.US,D,20150930,000000,57.43,58.27,57.23,58.18,822700,0
+AN.US,D,20151001,000000,58.29,58.59,56.87,57.83,1311000,0
+AN.US,D,20151002,000000,55.96,59.54,55.95,59.49,1140500,0
+AN.US,D,20151005,000000,60.09,60.86,59.95,60.81,539358,0
+AN.US,D,20151006,000000,60.68,60.9,59.22,59.58,532200,0
+AN.US,D,20151007,000000,59.18,60.06,58.66,59.64,816685,0
+AN.US,D,20151008,000000,59.64,60.85,59.63,60.62,418400,0
+AN.US,D,20151009,000000,60.28,61.31,59.81,60.97,760800,0
+AN.US,D,20151012,000000,60.98,61.25,60.26,60.74,475619,0
+AN.US,D,20151013,000000,60.39,61,59.9,59.97,532400,0
+AN.US,D,20151014,000000,60.27,60.93,59.55,59.99,682278,0
+AN.US,D,20151015,000000,60.39,61.67,59.94,61.37,684400,0
+AN.US,D,20151016,000000,61.42,61.52,60.64,61.22,673800,0
+AN.US,D,20151019,000000,60.96,62.48,60.85,62.2,852102,0
+AN.US,D,20151020,000000,62.11,62.83,62.09,62.23,591837,0
+AN.US,D,20151021,000000,62.42,62.63,61.53,61.67,548100,0
+AN.US,D,20151022,000000,63.09,63.09,61.49,61.64,1293100,0
+AN.US,D,20151023,000000,62.04,62.5,61.02,61.58,811600,0
+AN.US,D,20151026,000000,61.68,61.9,60.83,61.83,1130800,0
+AN.US,D,20151027,000000,61.7,62.19,60.76,61,1579100,0
+AN.US,D,20151028,000000,62,62.87,60.42,62.45,1733000,0
+AN.US,D,20151029,000000,62.83,63.14,62.16,62.4,1038100,0
+AN.US,D,20151030,000000,62.55,63.75,62.14,63.19,1046200,0
+AN.US,D,20151102,000000,63.38,63.66,62.93,63.35,714864,0
+AN.US,D,20151103,000000,63.35,63.98,63.07,63.95,787041,0
+AN.US,D,20151104,000000,63.95,65.33,63.5,65.32,1263925,0
+AN.US,D,20151105,000000,65.27,65.51,64.35,64.41,687800,0
+AN.US,D,20151106,000000,64.32,64.59,63.71,64,962700,0
+AN.US,D,20151109,000000,63.97,64.22,62.7,63.66,695907,0
+AN.US,D,20151110,000000,63.54,64.25,62.93,64.18,725100,0
+AN.US,D,20151111,000000,64.46,64.47,63.21,63.35,568900,0
+AN.US,D,20151112,000000,62.86,63.71,61.84,62.06,917100,0
+AN.US,D,20151113,000000,61.84,61.9,59.69,59.76,989100,0
+AN.US,D,20151116,000000,59.73,61.47,59.42,61.44,946700,0
+AN.US,D,20151117,000000,61.43,63.8,61.43,62.64,1236000,0
+AN.US,D,20151118,000000,62.54,63.58,62.39,63.48,721700,0
+AN.US,D,20151119,000000,63.54,63.81,61.81,63.04,615961,0
+AN.US,D,20151120,000000,63.41,63.74,63.09,63.43,793900,0
+AN.US,D,20151123,000000,63.28,63.65,62.76,63.07,541200,0
+AN.US,D,20151124,000000,62.55,63.66,62.55,63.5,487700,0
+AN.US,D,20151125,000000,63.62,64.92,62.25,64.61,709300,0
+AN.US,D,20151127,000000,64.75,64.93,64.16,64.33,184800,0
+AN.US,D,20151130,000000,64.3,64.46,63.74,63.92,658600,0
+AN.US,D,20151201,000000,64.28,64.71,63.98,64.48,580989,0
+AN.US,D,20151202,000000,64.36,64.52,63.75,64.28,685389,0
+AN.US,D,20151203,000000,64.35,64.54,62.5,62.93,748724,0
+AN.US,D,20151204,000000,63.16,63.9,62.93,63.53,622200,0
+AN.US,D,20151207,000000,63.54,63.54,62.51,63.17,705100,0
+AN.US,D,20151208,000000,62.41,63.05,62.06,62.51,855738,0
+AN.US,D,20151209,000000,62.23,64.09,61.87,63.02,1453900,0
+AN.US,D,20151210,000000,63.09,64.07,62.7,62.79,478700,0
+AN.US,D,20151211,000000,62,62.27,61.16,61.24,557400,0
+AN.US,D,20151214,000000,61.45,61.73,60.13,61.11,964559,0
+AN.US,D,20151215,000000,61.52,61.69,60.68,61.04,589800,0
+AN.US,D,20151216,000000,61.58,61.61,60.25,61.47,899500,0
+AN.US,D,20151217,000000,61.62,61.96,59.74,59.76,1968400,0
+AN.US,D,20151218,000000,58.54,59.59,57.89,59.12,1916400,0
+AN.US,D,20151221,000000,59.31,59.57,58.74,59.4,769700,0
+AN.US,D,20151222,000000,59.67,60.64,59.43,60.53,1156600,0
+AN.US,D,20151223,000000,60.84,61.06,60.13,60.72,412200,0
+AN.US,D,20151224,000000,60.58,60.625,59.8,60.2,345379,0
+AN.US,D,20151228,000000,60.02,60.33,59.44,59.77,482870,0
+AN.US,D,20151229,000000,60.09,60.93,60.03,60.61,369607,0
+AN.US,D,20151230,000000,60.83,61.1,60.26,60.28,273447,0
+AN.US,D,20151231,000000,60.11,60.37,59.64,59.66,439483,0
+AN.US,D,20160104,000000,59,59.215,58.16,58.69,867812,0
+AN.US,D,20160105,000000,58.65,58.92,56.63,56.74,1986837,0
+AN.US,D,20160106,000000,49.655,52.13,47.91,50.76,7227792,0
+AN.US,D,20160107,000000,49.82,51.29,48.74,49.08,2549072,0
+AN.US,D,20160108,000000,49.31,49.98,48.7,48.82,3349802,0
+AN.US,D,20160111,000000,49.15,49.51,47.69,48.53,1947580,0
+AN.US,D,20160112,000000,48.89,48.89,47.25,48.01,1634958,0
+AN.US,D,20160113,000000,48.38,48.52,46.81,46.92,1366936,0
+AN.US,D,20160114,000000,46.96,48.25,46.09,47.57,1118377,0
+AN.US,D,20160115,000000,47.58,47.59,45.51,46.55,1302533,0
+AN.US,D,20160119,000000,46.75,47.49,43.53,44.55,1913900,0
+AN.US,D,20160120,000000,43.78,46.58,43.64,46.01,2949853,0
+AN.US,D,20160121,000000,46.01,47.19,45.52,45.81,1214921,0
+AN.US,D,20160122,000000,46.37,46.66,45.5,45.66,855697,0
+AN.US,D,20160125,000000,45.49,45.75,44.8,45.18,1095239,0
+AN.US,D,20160126,000000,45.18,45.82,44.68,45.49,1149473,0
+AN.US,D,20160127,000000,45.32,45.685,43.58,44.06,1834739,0
+AN.US,D,20160128,000000,42.97,42.99,40.45,41.53,2959360,0
+AN.US,D,20160129,000000,41.68,43.29,41.6,43.25,2293948,0
+AN.US,D,20160201,000000,42.91,45.84,42.51,45.14,3360976,0
+AN.US,D,20160202,000000,44.63,44.68,42.715,43.46,3404611,0
+AN.US,D,20160203,000000,44.16,44.84,43.55,44.47,3190793,0
+AN.US,D,20160204,000000,44.22,46.94,44.17,46.4,3441479,0
+AN.US,D,20160205,000000,46.22,46.85,45.48,45.75,3256237,0
+AN.US,D,20160208,000000,45.29,46.83,44.48,44.71,3913478,0
+AN.US,D,20160209,000000,44.33,46.97,44.03,46.44,2622398,0
+AN.US,D,20160210,000000,46.58,47.71,46.35,46.73,1555296,0
+AN.US,D,20160211,000000,45.82,47.36,45.62,46.78,2033619,0
+AN.US,D,20160212,000000,47.15,48.42,46.32,48.16,1954834,0
+AN.US,D,20160216,000000,48.59,49.89,48.4,49.23,1837909,0
+AN.US,D,20160217,000000,49.56,50.88,49.21,49.66,2229764,0
+AN.US,D,20160218,000000,49.5,50.52,49.33,49.95,1525785,0
+AN.US,D,20160219,000000,49.62,49.62,47.39,47.94,1587344,0
+AN.US,D,20160222,000000,48.75,50.11,48.75,49.83,1870358,0
+AN.US,D,20160223,000000,50.1,52.41,49.73,50.37,2046556,0
+AN.US,D,20160224,000000,49.65,51.54,49.13,51.34,1744966,0
+AN.US,D,20160225,000000,51.57,52.44,51.12,51.94,1316452,0
+AN.US,D,20160226,000000,52.11,52.5,51.15,51.66,1266226,0
+AN.US,D,20160229,000000,51.87,52.43,51.42,51.47,1209733,0
+AN.US,D,20160301,000000,53.09,53.8,51.96,52.53,2490203,0
+AN.US,D,20160302,000000,52.38,52.99,51.13,51.55,1902854,0
+AN.US,D,20160303,000000,51.52,53.08,51.24,52.98,1565633,0
+AN.US,D,20160304,000000,53.23,53.75,52.48,52.72,1288401,0
+AN.US,D,20160307,000000,52.4,53.05,52.4,52.85,1044121,0
+AN.US,D,20160308,000000,51.31,51.56,49.06,49.52,2259698,0
+AN.US,D,20160309,000000,49.98,50.3,49.44,50.07,886013,0
+AN.US,D,20160310,000000,50.32,50.69,49.42,50.03,857745,0
+AN.US,D,20160311,000000,50.48,51.19,50.12,51.11,1034804,0
+AN.US,D,20160314,000000,50.9,51.19,49.78,49.83,816604,0
+AN.US,D,20160315,000000,49.46,49.59,47.74,48.45,1568769,0
+AN.US,D,20160316,000000,48.4,48.42,46.93,48.08,2296750,0
+AN.US,D,20160317,000000,47.82,47.99,47.06,47.42,2526514,0
+AN.US,D,20160318,000000,47.53,48.7,47.45,48.51,2464840,0
+AN.US,D,20160321,000000,48.48,49.29,48.42,49.16,1648540,0
+AN.US,D,20160322,000000,48.78,49.31,48.66,48.73,977770,0
+AN.US,D,20160323,000000,48.48,48.525,47.72,47.98,891174,0
+AN.US,D,20160324,000000,47.85,48.04,47.07,47.97,790665,0
+AN.US,D,20160328,000000,47.83,48.02,47,47.28,1188818,0
+AN.US,D,20160329,000000,47.16,48.45,47,48.17,1255891,0
+AN.US,D,20160330,000000,48.38,48.64,47.79,47.97,1247244,0
+AN.US,D,20160331,000000,47.87,47.885,46,46.68,2489202,0
+AN.US,D,20160401,000000,46.14,46.27,44.88,45.84,2275962,0
+AN.US,D,20160404,000000,45.91,46.17,45.17,45.35,2521386,0
+AN.US,D,20160405,000000,45.2,46.27,45.2,45.68,1484000,0
+AN.US,D,20160406,000000,45.92,46.26,45.45,46.03,1498962,0
+AN.US,D,20160407,000000,45.89,46.14,44.89,45.12,2794063,0
+AN.US,D,20160408,000000,45.39,45.74,44.46,44.65,1105018,0
+AN.US,D,20160411,000000,44.76,44.98,43.9,43.95,1608040,0
+AN.US,D,20160412,000000,43.95,44.92,43.78,44.83,1269392,0
+AN.US,D,20160413,000000,45.28,46.63,44.96,46.42,1255734,0
+AN.US,D,20160414,000000,46.63,48.02,46.52,47.28,2015861,0
+AN.US,D,20160415,000000,47.22,47.89,46.9,47.12,697633,0
+AN.US,D,20160418,000000,47.02,47.97,46.801,47.95,1102236,0
+AN.US,D,20160419,000000,48.12,48.77,47.91,48.23,1387675,0
+AN.US,D,20160420,000000,48.18,48.94,47.98,48.7,1582639,0
+AN.US,D,20160421,000000,48.35,48.58,46.81,48.05,4739802,0
+AN.US,D,20160422,000000,46.17,50.2397,45.5,49.49,4443950,0
+AN.US,D,20160425,000000,49.32,50.63,48.87,49.54,2399746,0
+AN.US,D,20160426,000000,49.48,52.04,49.22,51.08,2703294,0
+AN.US,D,20160427,000000,50.81,51.97,50.475,51.34,1436792,0
+AN.US,D,20160428,000000,51.03,51.975,50.56,50.7,842279,0
+AN.US,D,20160429,000000,50.55,50.78,49.94,50.65,1217153,0
+AN.US,D,20160502,000000,50.99,51.04,49.575,49.68,1553861,0
+AN.US,D,20160503,000000,49.36,49.694,48.25,49.14,968776,0
+AN.US,D,20160504,000000,48.74,49.34,48.29,48.67,976364,0
+AN.US,D,20160505,000000,48.62,49.15,48.03,48.2,983320,0
+AN.US,D,20160506,000000,48.1,48.62,47.84,48.32,1034915,0
+AN.US,D,20160509,000000,48.19,49.04,48.085,48.35,1131716,0
+AN.US,D,20160510,000000,48.46,49.16,48.016,49.03,1199342,0
+AN.US,D,20160511,000000,48.64,48.64,47.06,47.09,1224113,0
+AN.US,D,20160512,000000,47.11,47.44,46.4,46.95,1365602,0
+AN.US,D,20160513,000000,46.69,47.27,46.2,46.4,1138797,0
+AN.US,D,20160516,000000,46.47,46.85,46.15,46.67,1189808,0
+AN.US,D,20160517,000000,46.62,47.56,46.405,46.95,1064929,0
+AN.US,D,20160518,000000,46.57,47.24,46.4,46.61,995819,0
+AN.US,D,20160519,000000,46.26,47.3199,46.09,46.48,1023662,0
+AN.US,D,20160520,000000,46.48,48.175,46.25,48.13,1595236,0
+AN.US,D,20160523,000000,47.98,48.25,47.11,47.16,1103455,0
+AN.US,D,20160524,000000,47.22,48.26,46.75,47.99,809035,0
+AN.US,D,20160525,000000,48.08,49.73,48.08,49.52,1022784,0
+AN.US,D,20160526,000000,49.66,50.36,49.21,49.36,752339,0
+AN.US,D,20160527,000000,49.39,50.535,49.18,50.5,1076654,0
+AN.US,D,20160531,000000,50.62,51.04,50.14,50.44,1647238,0
+AN.US,D,20160601,000000,50.07,50.255,48.48,49.67,1890653,0
+AN.US,D,20160602,000000,49.55,49.96,48.98,49.51,981308,0
+AN.US,D,20160603,000000,49.26,49.45,47.64,48.5,1429742,0
+AN.US,D,20160606,000000,48.34,49.165,48.23,49.07,973480,0
+AN.US,D,20160607,000000,49.05,50.6,48.78,50.3,1203684,0
+AN.US,D,20160608,000000,50.46,50.99,50.1,50.8,1063666,0
+AN.US,D,20160609,000000,50.57,50.61,49.55,50.34,1461266,0
+AN.US,D,20160610,000000,49.1,49.38,47.5,47.63,1333607,0
+AN.US,D,20160613,000000,47.27,47.76,46.52,47.27,1103098,0
+AN.US,D,20160614,000000,47.06,47.32,46.19,46.97,1081239,0
+AN.US,D,20160615,000000,46.99,48.52,46.91,47.49,1211151,0
+AN.US,D,20160616,000000,47.05,47.52,46.05,47.4,673189,0
+AN.US,D,20160617,000000,47.28,48.55,47.19,48.08,1609240,0
+AN.US,D,20160620,000000,48.64,49.92,48.64,49.36,1043764,0
+AN.US,D,20160621,000000,48.99,49.11,47.79,47.89,1350598,0
+AN.US,D,20160622,000000,47.91,48.216,47.41,47.62,749855,0
+AN.US,D,20160623,000000,48.21,49.08,47.83,48.73,627538,0
+AN.US,D,20160624,000000,46.76,47.33,46.369,47.03,2134859,0
+AN.US,D,20160627,000000,46.4,46.57,45.69,46.07,1366941,0
+AN.US,D,20160628,000000,46.57,47.52,46.41,47,957551,0
+AN.US,D,20160629,000000,47.39,47.84,46.9601,47.57,918560,0
+AN.US,D,20160630,000000,47.75,47.75,45.83,46.98,1375207,0
+AN.US,D,20160701,000000,47.14,48.84,47.03,47.83,1828847,0
+AN.US,D,20160705,000000,47.66,47.66,45.51,45.71,1516355,0
+AN.US,D,20160706,000000,45.71,47.16,45.19,46.86,2592353,0
+AN.US,D,20160707,000000,47.56,49.59,47.54,48.72,1805481,0
+AN.US,D,20160708,000000,49.37,51,49.33,50.77,1299336,0
+AN.US,D,20160711,000000,51.2,52.42,50.73,50.78,1017112,0
+AN.US,D,20160712,000000,51.19,51.56,50.55,50.89,1030204,0
+AN.US,D,20160713,000000,51.19,51.25,49.99,50.65,716132,0
+AN.US,D,20160714,000000,51.05,51.495,50.79,50.79,952686,0
+AN.US,D,20160715,000000,50.91,51.23,50.54,50.82,925768,0
+AN.US,D,20160718,000000,50.9,51.79,50.63,51.43,818668,0
+AN.US,D,20160719,000000,51.16,51.24,50.44,50.68,979571,0
+AN.US,D,20160720,000000,51.03,51.53,50.75,51.28,1246595,0
+AN.US,D,20160721,000000,51.51,52.73,51.26,51.63,1534125,0
+AN.US,D,20160722,000000,51.71,52.15,51.06,52.08,760193,0
+AN.US,D,20160725,000000,52.22,52.58,51.9199,51.98,828232,0
+AN.US,D,20160726,000000,51.66,52.61,50.9,52.2,846949,0
+AN.US,D,20160727,000000,52.2,52.41,51.105,51.53,984803,0
+AN.US,D,20160728,000000,51.27,52.23,51.16,52.12,1530021,0
+AN.US,D,20160729,000000,52.28,54.15,51.8711,53.35,1923518,0
+AN.US,D,20160801,000000,51.35,53.25,50.97,51.82,3151118,0
+AN.US,D,20160802,000000,51.82,52.06,48.73,48.74,2312815,0
+AN.US,D,20160803,000000,48.66,49.39,47.76,49.23,1195865,0
+AN.US,D,20160804,000000,49.38,50.06,49.09,49.46,868771,0
+AN.US,D,20160805,000000,49.89,50.855,49.88,49.99,943498,0
+AN.US,D,20160808,000000,50.21,50.66,49.721,49.77,612894,0
+AN.US,D,20160809,000000,49.51,49.83,48.91,49.03,619787,0
+AN.US,D,20160810,000000,49.01,49.48,48.42,48.59,1150716,0
+AN.US,D,20160811,000000,49.01,50.06,49.01,49.46,810644,0
+AN.US,D,20160812,000000,49.29,49.54,48.47,48.84,664207,0
+AN.US,D,20160815,000000,48.9,49.59,48.82,49.26,1678482,0
+AN.US,D,20160816,000000,49.15,49.41,48.42,48.87,1293102,0
+AN.US,D,20160817,000000,48.77,48.84,47.92,48.27,1110145,0
+AN.US,D,20160818,000000,48.24,48.84,47.74,48.77,1061105,0
+AN.US,D,20160819,000000,48.61,48.63,48.1,48.4,687392,0
+AN.US,D,20160822,000000,48.4,48.535,47.81,47.99,726741,0
+AN.US,D,20160823,000000,48.4,48.91,48.28,48.36,568532,0
+AN.US,D,20160824,000000,48.22,48.52,47.735,47.84,488707,0
+AN.US,D,20160825,000000,47.74,47.98,47.41,47.56,742902,0
+AN.US,D,20160826,000000,47.57,48.06,47.33,47.56,627190,0
+AN.US,D,20160829,000000,47.74,48.03,47.66,47.96,691313,0
+AN.US,D,20160830,000000,47.89,48.17,47.5,47.69,768487,0
+AN.US,D,20160831,000000,47.57,48,46.78,47.35,1202996,0
+AN.US,D,20160901,000000,47.34,48.41,47.34,48.02,864394,0
+AN.US,D,20160902,000000,48.23,48.405,47.78,48.37,578461,0
+AN.US,D,20160906,000000,48.29,48.32,47.68,48.05,889000,0
+AN.US,D,20160907,000000,48.15,49.07,47.67,49.06,805343,0
+AN.US,D,20160908,000000,49.23,49.86,48.875,49.31,1103626,0
+AN.US,D,20160909,000000,48.81,48.85,47.15,47.16,880192,0
+AN.US,D,20160912,000000,46.8,48.83,46.715,48.62,833661,0
+AN.US,D,20160913,000000,48.18,48.92,47.77,48.52,949537,0
+AN.US,D,20160914,000000,48.56,49.11,48.13,48.69,874267,0
+AN.US,D,20160915,000000,48.42,49.31,48.25,49.14,647601,0
+AN.US,D,20160916,000000,49.01,49.36,48.53,48.84,1594183,0
+AN.US,D,20160919,000000,49,49.3025,48.24,48.38,797548,0
+AN.US,D,20160920,000000,48.59,48.72,47.67,48,459415,0
+AN.US,D,20160921,000000,47.34,47.955,47.15,47.62,1025741,0
+AN.US,D,20160922,000000,48.03,48.525,48.03,48.28,521265,0
+AN.US,D,20160923,000000,47.97,48.72,47.7,48.53,510448,0
+AN.US,D,20160926,000000,48.33,48.57,47.56,47.82,709722,0
+AN.US,D,20160927,000000,47.91,48.13,47.25,47.66,885560,0
+AN.US,D,20160928,000000,47.77,48.07,46.83,47.45,671648,0
+AN.US,D,20160929,000000,47.84,47.94,47.15,47.26,1219826,0
+AN.US,D,20160930,000000,47.51,48.94,47.29,48.71,956184,0
+AN.US,D,20161003,000000,48.51,49.35,48.325,48.84,950497,0
+AN.US,D,20161004,000000,49,49.64,48.71,48.88,944757,0
+AN.US,D,20161005,000000,49.02,50.29,48.79,49.76,1084896,0
+AN.US,D,20161006,000000,50,50.46,49.43,50.16,1089815,0
+AN.US,D,20161007,000000,50.15,50.21,48.95,49.27,866805,0
+AN.US,D,20161010,000000,49.68,49.875,48.975,49.06,674361,0
+AN.US,D,20161011,000000,48.96,48.96,48.08,48.31,795744,0
+AN.US,D,20161012,000000,48.28,48.68,48.11,48.48,411889,0
+AN.US,D,20161013,000000,48.01,48.37,47.39,48.13,975299,0
+AN.US,D,20161014,000000,48.43,48.96,48.08,48.32,655114,0
+AN.US,D,20161017,000000,48.34,48.56,47.9,47.92,419314,0
+AN.US,D,20161018,000000,48.49,48.49,47.66,47.9,456437,0
+AN.US,D,20161019,000000,47.64,48.89,47.487,48.81,546568,0
+AN.US,D,20161020,000000,47.63,47.91,46.725,46.85,993927,0
+AN.US,D,20161021,000000,46.53,46.935,46.07,46.82,497088,0
+AN.US,D,20161024,000000,47.25,47.65,46.84,47.21,432786,0
+AN.US,D,20161025,000000,46.83,46.86,45.41,45.81,1039314,0
+AN.US,D,20161026,000000,45.62,46.88,45.42,46.7,933426,0
+AN.US,D,20161027,000000,46.84,46.97,45.76,46.05,912767,0
+AN.US,D,20161028,000000,44.5,44.785,43.26,44.15,2449131,0
+AN.US,D,20161031,000000,43.25,44.06,43.25,43.87,1334189,0
+AN.US,D,20161101,000000,43.61,44.21,42.6,42.95,1634456,0
+AN.US,D,20161102,000000,42.87,42.89,41.77,41.93,2105458,0
+AN.US,D,20161103,000000,41.75,42.21,40.79,40.97,2061741,0
+AN.US,D,20161104,000000,40.78,41.49,40.46,40.86,1441126,0
+AN.US,D,20161107,000000,41.66,41.67,40.97,41.28,822002,0
+AN.US,D,20161108,000000,41,41,39.68,40.26,1153661,0
+AN.US,D,20161109,000000,39.36,41.67,39.28,41.53,1181732,0
+AN.US,D,20161110,000000,41.7,43.21,41.4308,42.37,1016402,0
+AN.US,D,20161111,000000,42.38,43.19,42.15,43.1,1167978,0
+AN.US,D,20161114,000000,43.21,45.97,43.21,45.83,2646188,0
+AN.US,D,20161115,000000,46.3,46.677,44.33,44.73,969532,0
+AN.US,D,20161116,000000,44.7,44.7,43.97,44.03,996741,0
+AN.US,D,20161117,000000,44.14,44.175,43.43,44.08,716477,0
+AN.US,D,20161118,000000,43.81,44.33,43.35,43.96,689596,0
+AN.US,D,20161121,000000,44.3,45.17,43.99,45.03,981461,0
+AN.US,D,20161122,000000,45.26,45.6,44.69,44.79,515016,0
+AN.US,D,20161123,000000,44.83,45.16,44.42,44.92,579260,0
+AN.US,D,20161125,000000,45.14,45.17,44.76,44.79,289530,0
+AN.US,D,20161128,000000,44.79,44.92,43.98,44.64,684898,0
+AN.US,D,20161129,000000,44.84,45.05,44.1,44.23,602761,0
+AN.US,D,20161130,000000,44.38,44.95,44.04,44.66,823048,0
+AN.US,D,20161201,000000,44.95,47.12,44.88,46.34,1276624,0
+AN.US,D,20161202,000000,46.36,46.36,44.6,44.67,825580,0
+AN.US,D,20161205,000000,45.13,46.02,44.67,45.58,969469,0
+AN.US,D,20161206,000000,45.49,47.18,45.06,46.86,1338009,0
+AN.US,D,20161207,000000,46.98,48.39,46.78,48.37,894430,0
+AN.US,D,20161208,000000,48.55,49.94,48.37,49.88,1518816,0
+AN.US,D,20161209,000000,49.79,49.79,48.52,48.97,1026442,0
+AN.US,D,20161212,000000,48.69,49.06,47.76,48.12,1147552,0
+AN.US,D,20161213,000000,48.38,48.42,47.63,47.99,987411,0
+AN.US,D,20161214,000000,47.81,48.23,47.21,47.5,857776,0
+AN.US,D,20161215,000000,47.49,48.64,47.34,47.98,694350,0
+AN.US,D,20161216,000000,48.1,48.3396,47.79,47.96,1159761,0
+AN.US,D,20161219,000000,48.13,48.74,47.7,48.6,557528,0
+AN.US,D,20161220,000000,48.54,49.64,48.335,49.41,942665,0
+AN.US,D,20161221,000000,49.46,49.7,49.16,49.54,523312,0
+AN.US,D,20161222,000000,49.58,49.58,48.56,48.92,914748,0
+AN.US,D,20161223,000000,48.98,49.48,48.8,48.99,487963,0
+AN.US,D,20161227,000000,49.16,49.87,48.98,49.55,769614,0
+AN.US,D,20161228,000000,49.57,49.9,48.2,48.4,612051,0
+AN.US,D,20161229,000000,48.47,49.15,48.25,48.68,460083,0
+AN.US,D,20161230,000000,48.74,48.95,48.3,48.65,525863,0
+AN.US,D,20170103,000000,49.17,49.49,48.4,49.28,868263,0
+AN.US,D,20170104,000000,49.48,51.27,49.48,51.22,1330535,0
+AN.US,D,20170105,000000,50.78,51.25,50.37,51.12,1430312,0
+AN.US,D,20170106,000000,51.23,51.23,49.9,50.33,1120300,0
+AN.US,D,20170109,000000,50.25,50.61,49.82,50.54,593512,0
+AN.US,D,20170110,000000,50.73,51.65,50.35,51.13,582538,0
+AN.US,D,20170111,000000,51.35,51.47,50.77,51.38,678315,0
+AN.US,D,20170112,000000,51.23,51.67,50.42,51.61,685607,0
+AN.US,D,20170113,000000,51.53,51.97,51.18,51.32,457158,0
+AN.US,D,20170117,000000,51.27,52.37,51.27,51.67,862609,0
+AN.US,D,20170118,000000,51.49,51.83,51.01,51.82,819419,0
+AN.US,D,20170119,000000,51.77,52.29,51.4,51.62,670712,0
+AN.US,D,20170120,000000,51.81,52,51.43,51.69,701413,0
+AN.US,D,20170123,000000,51.41,53.14,51.1501,52.18,1660939,0
+AN.US,D,20170124,000000,52.21,53.15,52.21,53.01,677042,0
+AN.US,D,20170125,000000,53.48,53.74,52.43,52.96,1907472,0
+AN.US,D,20170126,000000,53.13,53.5,52.8,52.86,911391,0
+AN.US,D,20170127,000000,52.7,52.7,52.05,52.18,542112,0
+AN.US,D,20170130,000000,52.23,52.63,51.6,52.62,1051367,0
+AN.US,D,20170131,000000,52.33,53.31,51.76,53.12,916582,0
+AN.US,D,20170201,000000,53.11,53.5,52.15,52.42,858248,0
+AN.US,D,20170202,000000,52.23,52.56,51.72,51.77,1241096,0
+AN.US,D,20170203,000000,51.64,51.65,49.65,49.77,2287935,0
+AN.US,D,20170206,000000,49.65,49.7,47.96,48.47,3202826,0
+AN.US,D,20170207,000000,48.28,48.89,47.64,48.08,1832324,0
+AN.US,D,20170208,000000,48.08,48.26,47.1,47.65,1218311,0
+AN.US,D,20170209,000000,47.83,48.01,47.29,47.35,1028135,0
+AN.US,D,20170210,000000,47.55,47.94,47.35,47.88,798572,0
+AN.US,D,20170213,000000,48.01,48.12,47.1,47.17,891839,0
+AN.US,D,20170214,000000,47.03,47.97,46.82,47.53,1417574,0
+AN.US,D,20170215,000000,47.21,47.83,47.06,47.43,929758,0
+AN.US,D,20170216,000000,47.44,47.72,46.63,46.92,1196220,0
+AN.US,D,20170217,000000,46.87,47.81,46.5,47.77,1210459,0
+AN.US,D,20170221,000000,48.02,48.745,47.75,48.27,859702,0
+AN.US,D,20170222,000000,48.31,48.37,47.56,47.67,523721,0
+AN.US,D,20170223,000000,47.64,47.69,46.53,46.59,781367,0
+AN.US,D,20170224,000000,46.53,47.2,45.991,46.83,835940,0
+AN.US,D,20170227,000000,46.77,47.11,46.35,47.05,498308,0
+AN.US,D,20170228,000000,46.55,46.68,45.57,45.9,1212762,0
+AN.US,D,20170301,000000,46.65,47.2,46.05,46.61,781929,0
+AN.US,D,20170302,000000,46.65,46.87,46.23,46.44,454710,0
+AN.US,D,20170303,000000,46.15,46.35,45.57,45.82,814140,0
+AN.US,D,20170306,000000,45.74,45.95,45.28,45.33,1903623,0
+AN.US,D,20170307,000000,45.07,45.34,44.43,45.26,1358491,0
+AN.US,D,20170308,000000,45.32,45.92,45.32,45.49,991388,0
+AN.US,D,20170309,000000,45,45.55,44.53,44.7,937057,0
+AN.US,D,20170310,000000,45,45.22,44.67,44.84,901424,0
+AN.US,D,20170313,000000,44.75,44.91,44.34,44.83,733077,0
+AN.US,D,20170314,000000,44.63,44.88,44.3,44.82,562711,0
+AN.US,D,20170315,000000,44.98,45.73,44.47,45.38,797251,0
+AN.US,D,20170316,000000,45.38,45.58,45.16,45.28,651384,0
+AN.US,D,20170317,000000,45.43,45.53,44.31,44.53,1994907,0
+AN.US,D,20170320,000000,44.6,44.75,43.63,43.92,1253272,0
+AN.US,D,20170321,000000,43.97,43.97,41.91,42.4,1501130,0
+AN.US,D,20170322,000000,42.3,42.58,41.85,42.39,792814,0
+AN.US,D,20170323,000000,42.2,42.58,41.79,42.01,733643,0
+AN.US,D,20170324,000000,42.04,42.33,41.88,42.27,1258997,0
+AN.US,D,20170327,000000,41.68,42.48,41.55,42.28,754495,0
+AN.US,D,20170328,000000,42.28,43.18,42.21,43.06,702589,0
+AN.US,D,20170329,000000,43.02,43.81,43,43.42,852863,0
+AN.US,D,20170330,000000,43.34,43.77,43.3101,43.49,555654,0
+AN.US,D,20170331,000000,43.45,43.545,41.67,42.29,1748110,0
+AN.US,D,20170403,000000,42.31,42.39,40.51,40.84,2380416,0
+AN.US,D,20170404,000000,40.63,40.769,40.15,40.27,1323246,0
+AN.US,D,20170405,000000,40.48,41,39.56,39.66,1531235,0
+AN.US,D,20170406,000000,39.79,41.03,39.13,40.32,2266691,0
+AN.US,D,20170407,000000,40.14,40.3734,39.96,40.14,893581,0
+AN.US,D,20170410,000000,39.93,40.99,39.76,40.65,857073,0
+AN.US,D,20170411,000000,40.63,40.87,40.09,40.82,783820,0
+AN.US,D,20170412,000000,40.77,40.79,39.95,40.07,952874,0
+AN.US,D,20170413,000000,40.03,40.23,39.28,39.43,1356077,0
+AN.US,D,20170417,000000,39.69,40.36,39.45,40.33,1042166,0
+AN.US,D,20170418,000000,40.08,41.6415,40.05,41.55,2941185,0
+AN.US,D,20170419,000000,41.72,43.69,41.7,43.3,3579995,0
+AN.US,D,20170420,000000,43.43,44.2,43.41,43.65,2235246,0
+AN.US,D,20170421,000000,43.58,43.63,42.14,42.81,1918868,0
+AN.US,D,20170424,000000,43.58,44.1,43.48,44.06,1948747,0
+AN.US,D,20170425,000000,43.7,45.35,43.03,43.86,2968548,0
+AN.US,D,20170426,000000,43.77,43.88,42.81,43.14,1591321,0
+AN.US,D,20170427,000000,43.45,43.87,42.95,43.65,1600230,0
+AN.US,D,20170428,000000,43.51,43.8305,41.93,42,1393235,0
+AN.US,D,20170501,000000,42.05,42.49,41.46,41.65,1918928,0
+AN.US,D,20170502,000000,41.33,41.635,39.7,40.28,2618006,0
+AN.US,D,20170503,000000,40.22,40.5,39.88,40.41,1621144,0
+AN.US,D,20170504,000000,40.58,40.77,40,40.43,876084,0
+AN.US,D,20170505,000000,40.59,40.74,40.18,40.74,704615,0
+AN.US,D,20170508,000000,40.83,41.23,40.61,40.74,951956,0
+AN.US,D,20170509,000000,40.66,40.7,39.97,40.14,971131,0
+AN.US,D,20170510,000000,40,40.44,39.67,40.18,1108847,0
+AN.US,D,20170511,000000,39.96,40.01,38.94,39.93,1200142,0
+AN.US,D,20170512,000000,39.91,40,39.28,39.36,1554085,0
+AN.US,D,20170515,000000,39.47,41,39.36,40.54,2251481,0
+AN.US,D,20170516,000000,40.5,41.11,40.1,40.4,2176050,0
+AN.US,D,20170517,000000,39.91,40.36,39.045,39.08,2168641,0
+AN.US,D,20170518,000000,39.05,39.8459,39.05,39.24,944555,0
+AN.US,D,20170519,000000,39.37,39.8809,39.22,39.67,839230,0
+AN.US,D,20170522,000000,39.83,40.22,39.4,39.62,987537,0
+AN.US,D,20170523,000000,39.47,39.53,38.87,38.99,1131719,0
+AN.US,D,20170524,000000,38.99,39.56,38.79,39.24,883224,0
+AN.US,D,20170525,000000,39.61,39.7,38.66,38.9,1285130,0
+AN.US,D,20170526,000000,38.63,39.31,38.2,39.27,829359,0
+AN.US,D,20170530,000000,39.13,39.81,39.05,39.33,1319045,0
+AN.US,D,20170531,000000,39.46,39.59,38.85,39.52,1214780,0
+AN.US,D,20170601,000000,39.7,41.02,39.3,40.35,1668815,0
+AN.US,D,20170602,000000,40.32,40.36,39.629,39.86,939445,0
+AN.US,D,20170605,000000,39.75,40.02,39.47,39.82,815009,0
+AN.US,D,20170606,000000,39.56,40.23,39.16,40.02,1281424,0
+AN.US,D,20170607,000000,40.11,40.9,40.06,40.17,1099595,0
+AN.US,D,20170608,000000,40.79,41.2,39.52,39.68,1407487,0
+AN.US,D,20170609,000000,39.77,40.65,39.29,40.65,1133128,0
+AN.US,D,20170612,000000,40.69,42.57,40.65,42.04,1736852,0
+AN.US,D,20170613,000000,42.11,42.42,41.2,42.11,1278358,0
+AN.US,D,20170614,000000,42.14,42.225,41.44,42.16,706974,0
+AN.US,D,20170615,000000,41.98,43.13,41.785,42.76,1941189,0
+AN.US,D,20170616,000000,42.49,42.61,39.4,40.31,3082817,0
+AN.US,D,20170619,000000,40.12,40.475,39.6,40.25,1869518,0
+AN.US,D,20170620,000000,40.2,40.25,39.48,39.53,1091377,0
+AN.US,D,20170621,000000,40.26,40.68,39.11,39.39,1384863,0
+AN.US,D,20170622,000000,39,39.82,38.73,39.53,1274793,0
+AN.US,D,20170623,000000,39.48,39.65,39.12,39.52,1127554,0
+AN.US,D,20170626,000000,39.74,41.14,39.6,40.84,1165276,0
+AN.US,D,20170627,000000,40.63,41.45,40.62,40.98,865941,0
+AN.US,D,20170628,000000,41.31,42.25,41.31,41.45,1048546,0
+AN.US,D,20170629,000000,41.64,42.32,41.41,41.94,1197488,0
+AN.US,D,20170630,000000,42.2,42.4,41.84,42.16,830226,0
+AN.US,D,20170703,000000,42.48,43.48,42.43,43.02,695382,0
+AN.US,D,20170705,000000,42.81,42.95,41.79,42.03,1393670,0
+AN.US,D,20170706,000000,41.87,42.19,40.9602,41.07,861922,0
+AN.US,D,20170707,000000,41.15,41.915,41.02,41.8,891155,0
+AN.US,D,20170710,000000,41.25,41.58,39.67,40.34,1934375,0
+AN.US,D,20170711,000000,40.47,40.86,40.11,40.55,1034739,0
+AN.US,D,20170712,000000,40.9,42.11,40.71,41.12,1619494,0
+AN.US,D,20170713,000000,41.27,43.155,41.27,42.9,1598063,0
+AN.US,D,20170714,000000,42.84,43.01,41.64,42.01,905990,0
+AN.US,D,20170717,000000,41.86,42.455,41.76,42.29,2132156,0
+AN.US,D,20170718,000000,42,42.29,41.86,42.18,794507,0
+AN.US,D,20170719,000000,42.45,42.72,42.25,42.43,446569,0
+AN.US,D,20170720,000000,42.55,43.46,42.45,42.98,921254,0
+AN.US,D,20170721,000000,42.96,43.1,42.29,42.97,742158,0
+AN.US,D,20170724,000000,42.67,42.97,42.42,42.85,1124875,0
+AN.US,D,20170725,000000,42.33,43.46,42,42.82,1148153,0
+AN.US,D,20170726,000000,42.81,42.83,41.98,42.48,898808,0
+AN.US,D,20170727,000000,42.66,42.66,41.47,42.27,1865535,0
+AN.US,D,20170728,000000,42.21,42.72,41.63,42.65,919077,0
+AN.US,D,20170731,000000,42.65,42.86,41.47,42.38,1704329,0
+AN.US,D,20170801,000000,42,42.24,41.41,41.97,1940819,0
+AN.US,D,20170802,000000,39.33,40.66,38.735,38.96,3968149,0
+AN.US,D,20170803,000000,38.59,40,38.59,38.72,2448624,0
+AN.US,D,20170804,000000,38.83,39.82,38.65,39.7,2078865,0
+AN.US,D,20170807,000000,39.62,40.77,39.449,40.34,16499903,0
+AN.US,D,20170808,000000,40.46,41.17,39.9,40,1817692,0
+AN.US,D,20170809,000000,39.71,40.79,39.58,40.78,1357870,0
+AN.US,D,20170810,000000,40.6,40.9,40.09,40.38,1529818,0
+AN.US,D,20170811,000000,40.22,41.23,40.2,41.04,1250747,0
+AN.US,D,20170814,000000,41.45,42.2,41.26,41.72,2381466,0
+AN.US,D,20170815,000000,41.13,42.185,40.34,41.75,1409191,0
+AN.US,D,20170816,000000,42.34,42.84,41.91,41.94,1240913,0
+AN.US,D,20170817,000000,41.9,42.1,40.895,40.96,1841632,0
+AN.US,D,20170818,000000,40.7,42,40.51,41.68,1343009,0
+AN.US,D,20170821,000000,41.71,42.905,41.6,42.45,1101377,0
+AN.US,D,20170822,000000,42.71,42.96,41.9,42.75,1469135,0
+AN.US,D,20170823,000000,42.46,43.08,42.37,42.48,1460792,0
+AN.US,D,20170824,000000,43.01,43.33,41.88,42.15,1525143,0
+AN.US,D,20170825,000000,42.41,43.33,42.32,42.91,1135947,0
+AN.US,D,20170828,000000,42.95,42.95,41.8,42.06,1509413,0
+AN.US,D,20170829,000000,41.7,42.25,41.7,41.77,1364183,0
+AN.US,D,20170830,000000,43.61,43.61,42.25,43.48,2005639,0
+AN.US,D,20170831,000000,44.06,45.62,44.06,45.37,2183665,0
+AN.US,D,20170901,000000,45.57,46.76,45.45,45.52,1615201,0
+AN.US,D,20170905,000000,45.68,46.18,45.22,46.01,1910544,0
+AN.US,D,20170906,000000,46.05,46.28,44.73,44.76,1733431,0
+AN.US,D,20170907,000000,45.26,45.55,44.59,44.74,1282863,0
+AN.US,D,20170908,000000,44.54,45.02,44.5,44.9,1147462,0
+AN.US,D,20170911,000000,44.86,45.75,44.86,45.59,1054323,0
+AN.US,D,20170912,000000,45.9,46.27,45.635,45.8,906566,0
+AN.US,D,20170913,000000,45.76,46.64,45.76,46.52,1187501,0
+AN.US,D,20170914,000000,46.42,46.5564,45.93,45.99,901848,0
+AN.US,D,20170915,000000,46,46.72,45.85,46.31,1434995,0
+AN.US,D,20170918,000000,46.51,46.6,45.97,46.1,895486,0
+AN.US,D,20170919,000000,46.36,47.28,46.36,46.89,1566239,0
+AN.US,D,20170920,000000,46.81,47.05,46.7,46.8,836972,0
+AN.US,D,20170921,000000,46.8,47.09,46.79,46.94,958556,0
+AN.US,D,20170922,000000,47.17,47.54,47.08,47.36,1004209,0
+AN.US,D,20170925,000000,47.4,48.04,47.37,47.68,1043859,0
+AN.US,D,20170926,000000,47.68,49,47.44,48.82,1632684,0
+AN.US,D,20170927,000000,49.24,49.4,48.27,48.28,1039571,0
+AN.US,D,20170928,000000,47.45,47.9,46.11,47.24,1658970,0
+AN.US,D,20170929,000000,47.28,47.96,47.03,47.46,845071,0
+AN.US,D,20171002,000000,47.4,47.91,47.03,47.82,651122,0
+AN.US,D,20171003,000000,48.44,49.08,48.12,48.37,885273,0
+AN.US,D,20171004,000000,47.66,48.34,47.14,47.61,615843,0
+AN.US,D,20171005,000000,47.86,47.92,47.29,47.56,637996,0
+AN.US,D,20171006,000000,47.32,47.66,47.09,47.53,501806,0
+AN.US,D,20171009,000000,47.49,47.61,46.58,46.75,446919,0
+AN.US,D,20171010,000000,46.7,47.1,46.1,46.26,753674,0
+AN.US,D,20171011,000000,46.13,46.225,45.11,45.21,787914,0
+AN.US,D,20171012,000000,45.01,45.38,44.62,44.79,930483,0
+AN.US,D,20171013,000000,44.6,44.6,43.96,44,1104349,0
+AN.US,D,20171016,000000,43.9,44.31,43.42,44.15,733280,0
+AN.US,D,20171017,000000,44.01,45.005,43.88,44.84,765883,0
+AN.US,D,20171018,000000,44.97,45.65,44.605,44.63,1244679,0
+AN.US,D,20171019,000000,44.36,44.63,43.92,44.52,674552,0
+AN.US,D,20171020,000000,44.59,45.64,44.56,45.5,687003,0
+AN.US,D,20171023,000000,45.22,45.78,44.99,45.68,679800,0
+AN.US,D,20171024,000000,45.94,46.6,45.72,46.32,649050,0
+AN.US,D,20171025,000000,46.1,46.89,45.28,46.68,1066757,0
+AN.US,D,20171026,000000,47.03,47.87,46.75,47.77,1147611,0
+AN.US,D,20171027,000000,47.85,47.85,47.1,47.6,1410767,0
+AN.US,D,20171030,000000,47.6,47.78,46.85,47.59,612583,0
+AN.US,D,20171031,000000,47.73,47.94,47.38,47.4,1135677,0
+AN.US,D,20171101,000000,47.75,47.75,46.2,47.6,2041501,0
+AN.US,D,20171102,000000,51.32,55.77,51.05,54.65,4696399,0
+AN.US,D,20171103,000000,55.36,55.36,53.58,53.69,2228726,0
+AN.US,D,20171106,000000,53.94,54.94,53.86,54.46,1371614,0
+AN.US,D,20171107,000000,54.1,54.5799,52.47,52.92,1707380,0
+AN.US,D,20171108,000000,52.85,52.87,51.335,51.97,1131610,0
+AN.US,D,20171109,000000,51.81,52.48,50.92,51.45,1018626,0
+AN.US,D,20171110,000000,51.18,52.55,51.11,52.48,1432513,0
+AN.US,D,20171113,000000,52.36,53.23,52.0963,52.73,650294,0
+AN.US,D,20171114,000000,52.42,53.96,52.3,53.24,828436,0
+AN.US,D,20171115,000000,52.65,53.37,51.91,53.12,757104,0
+AN.US,D,20171116,000000,53.12,53.46,52.01,52.06,716045,0
+AN.US,D,20171117,000000,52.17,52.74,51.68,51.72,1069605,0
+AN.US,D,20171120,000000,51.82,52.04,51.45,51.85,479778,0
+AN.US,D,20171121,000000,51.76,52.24,51.43,52.21,815035,0
+AN.US,D,20171122,000000,52.43,52.585,51.83,52.09,501476,0
+AN.US,D,20171124,000000,52.16,52.98,52.09,52.58,368672,0
+AN.US,D,20171127,000000,52.65,53.1,52.53,52.54,646752,0
+AN.US,D,20171128,000000,53.33,53.43,53.33,53.33,850312,0
+AN.US,D,20171129,000000,53.45,55.56,53.385,55.36,1390958,0
+AN.US,D,20171130,000000,55.31,56.71,55.13,55.37,1158469,0
+AN.US,D,20171201,000000,55.49,55.49,53.435,55.04,534757,0
+AN.US,D,20171204,000000,55.84,56.56,55.36,56.25,1062344,0
+AN.US,D,20171205,000000,57.18,57.83,55.6,55.84,709961,0
+AN.US,D,20171206,000000,55.7,55.92,53.97,55.28,895914,0
+AN.US,D,20171207,000000,55.42,55.66,54.79,55.38,704535,0
+AN.US,D,20171208,000000,55.43,55.7,54.76,55.59,746684,0
+AN.US,D,20171211,000000,55.75,55.75,55.04,55.45,682349,0
+AN.US,D,20171212,000000,55.5,55.97,54.37,54.48,575772,0
+AN.US,D,20171213,000000,54.21,54.77,54.21,54.26,1023909,0
+AN.US,D,20171214,000000,54.28,54.5,51.81,52.42,1063228,0
+AN.US,D,20171215,000000,52.47,52.92,52.14,52.57,1684047,0
+AN.US,D,20171218,000000,53.19,54.02,53.035,53.79,905430,0
+AN.US,D,20171219,000000,54.21,54.21,52.42,52.61,1331267,0
+AN.US,D,20171220,000000,52.85,53.08,52.13,52.18,451149,0
+AN.US,D,20171221,000000,52.05,52.44,51.37,51.54,767361,0
+AN.US,D,20171222,000000,51.7,51.755,50.76,51.54,599511,0
+AN.US,D,20171226,000000,51.33,52.0885,51.31,51.64,443381,0
+AN.US,D,20171227,000000,51.65,51.92,51.39,51.45,324433,0
+AN.US,D,20171228,000000,51.53,51.7075,50.972,51.38,323733,0
+AN.US,D,20171229,000000,52,52.4095,51.27,51.33,776761,0
+AN.US,D,20180102,000000,51.71,52.59,51.51,52.47,968080,0
+AN.US,D,20180103,000000,52.27,53.76,52.07,53.75,1294889,0
+AN.US,D,20180104,000000,53.9,54.97,53.76,54.65,1639920,0
+AN.US,D,20180105,000000,54.95,55.78,54.775,55.58,695910,0
+AN.US,D,20180108,000000,55.47,56.87,55.47,56.87,1058397,0
+AN.US,D,20180109,000000,56.91,56.92,56.23,56.38,715867,0
+AN.US,D,20180110,000000,56.25,56.49,55.76,56.1,648397,0
+AN.US,D,20180111,000000,56.21,57.77,56.01,57.7,611829,0
+AN.US,D,20180112,000000,57.86,58.44,57.5,57.96,487942,0
+AN.US,D,20180116,000000,59.05,59.05,56.59,57.24,660825,0
+AN.US,D,20180117,000000,57.25,57.27,56.18,56.37,710860,0
+AN.US,D,20180118,000000,56.54,56.627,55.74,56.43,843483,0
+AN.US,D,20180119,000000,56.48,59.36,56.48,58.93,2041005,0
+AN.US,D,20180122,000000,58.98,60.12,58.54,60.04,1025919,0
+AN.US,D,20180123,000000,59.96,60.5,59.56,60.1,916863,0
+AN.US,D,20180124,000000,60.34,61.22,59.703,61.02,992519,0
+AN.US,D,20180125,000000,61.21,61.31,60.38,61.25,799692,0
+AN.US,D,20180126,000000,61.25,62.02,60.74,62,678851,0
+AN.US,D,20180129,000000,61.93,61.96,60.95,61.07,712435,0
+AN.US,D,20180130,000000,60.86,61.35,59.86,61.09,976677,0
+AN.US,D,20180131,000000,61.42,61.6,59.6,60.22,2172783,0
+AN.US,D,20180201,000000,60.1,60.57,57.1,58.04,2211598,0
+AN.US,D,20180202,000000,57.97,59.69,57.15,57.23,1556906,0
+AN.US,D,20180205,000000,56.87,57.11,53.66,53.68,1623652,0
+AN.US,D,20180206,000000,53.16,55.05,52.13,54.42,1512278,0
+AN.US,D,20180207,000000,54.23,55.01,53.35,53.57,959992,0
+AN.US,D,20180208,000000,53.82,54.41,52.69,52.69,1432097,0
+AN.US,D,20180209,000000,53.45,54.57,51.61,54.02,1366884,0
+AN.US,D,20180212,000000,54.66,54.99,53.52,54.61,651934,0
+AN.US,D,20180213,000000,54.47,54.47,52.69,53.4,1090638,0
+AN.US,D,20180214,000000,52.97,53.42,52.29,52.73,1283880,0
+AN.US,D,20180215,000000,52.97,53.329,51.19,52.6,1070538,0
+AN.US,D,20180216,000000,52.58,53.815,52.18,53.11,848997,0
+AN.US,D,20180220,000000,52.93,52.95,51.91,51.98,712305,0
+AN.US,D,20180221,000000,52.31,52.73,51.69,51.74,1041354,0
+AN.US,D,20180222,000000,52.07,52.54,51.37,51.84,638384,0
+AN.US,D,20180223,000000,52.24,52.53,51.43,52.46,546234,0
+AN.US,D,20180226,000000,52.68,52.68,51.87,52.14,421190,0
+AN.US,D,20180227,000000,52.14,52.64,50.42,50.59,812910,0
+AN.US,D,20180228,000000,50.77,51.24,50.13,50.21,1255057,0
+AN.US,D,20180301,000000,50.07,50.26,48.97,49.16,1482863,0
+AN.US,D,20180302,000000,48.56,49.95,48.01,49.67,906550,0
+AN.US,D,20180305,000000,49.33,50.68,48.78,50.49,827230,0
+AN.US,D,20180306,000000,50.86,51.44,49.95,51.32,886524,0
+AN.US,D,20180307,000000,50.65,50.97,50.06,50.83,732399,0
+AN.US,D,20180308,000000,50.97,50.97,50.02,50.39,517441,0
+AN.US,D,20180309,000000,50.68,51.64,50.33,51.49,527535,0
+AN.US,D,20180312,000000,51.51,51.74,50.89,50.97,319354,0
+AN.US,D,20180313,000000,51.4,51.595,50.77,50.94,418830,0
+AN.US,D,20180314,000000,51.59,51.65,50.82,51.12,408979,0
+AN.US,D,20180315,000000,51.32,51.5,50.1,50.29,322310,0
+AN.US,D,20180316,000000,50.21,51.09,50.21,50.57,916010,0
+AN.US,D,20180319,000000,50.61,50.74,49.65,50.18,453571,0
+AN.US,D,20180320,000000,49.4,49.46,47.33,47.82,1321381,0
+AN.US,D,20180321,000000,47.75,49.06,47.54,48.06,648984,0
+AN.US,D,20180322,000000,47.8,48.66,47.08,47.1,680879,0
+AN.US,D,20180323,000000,47.23,47.87,46.38,46.42,875398,0
+AN.US,D,20180326,000000,47.26,47.42,46.46,47.1,863446,0
+AN.US,D,20180327,000000,47.12,47.21,45.79,46.07,814433,0
+AN.US,D,20180328,000000,46.05,47.02,45.75,45.85,1156345,0
+AN.US,D,20180329,000000,46.02,47.1,46.02,46.78,962705,0
+AN.US,D,20180402,000000,46.73,47.27,44.81,45.41,1025161,0
+AN.US,D,20180403,000000,45.69,46.52,45.69,46.07,848021,0
+AN.US,D,20180404,000000,45.07,47.51,45,47.38,900526,0
+AN.US,D,20180405,000000,47.68,48.05,47,47.66,472753,0
+AN.US,D,20180406,000000,47.29,47.9,46.05,46.47,674883,0
+AN.US,D,20180409,000000,46.95,47.32,46.12,46.17,650909,0
+AN.US,D,20180410,000000,47,47.79,46.5,47.58,790296,0
+AN.US,D,20180411,000000,46.66,47.33,46.51,46.59,466448,0
+AN.US,D,20180412,000000,46.67,46.92,46.28,46.53,584150,0
+AN.US,D,20180413,000000,46.81,46.91,45.83,46.12,692222,0
+AN.US,D,20180416,000000,46.49,47.21,45.98,46.89,538819,0
+AN.US,D,20180417,000000,47.12,48.39,46.7439,47.08,739393,0
+AN.US,D,20180418,000000,46.95,47.72,46.88,47.49,584253,0
+AN.US,D,20180419,000000,47.19,47.845,46.37,46.45,647358,0
+AN.US,D,20180420,000000,46.5,46.775,45.297,45.57,656264,0
+AN.US,D,20180423,000000,45.69,46.2,45.445,45.99,630555,0
+AN.US,D,20180424,000000,46.34,47.105,45.58,45.87,787858,0
+AN.US,D,20180425,000000,45.68,46.75,45.53,46.39,1142406,0
+AN.US,D,20180426,000000,47.03,47.25,45.35,45.91,1013339,0
+AN.US,D,20180427,000000,45.95,46.88,45.55,46.29,959581,0
+AN.US,D,20180430,000000,46.33,46.82,46,46.19,1483568,0
+AN.US,D,20180501,000000,45.22,47.09,42.945,46.52,2046519,0
+AN.US,D,20180502,000000,46.5,47.65,46.1,47.14,1235154,0
+AN.US,D,20180503,000000,47.15,48,46.72,47.13,1055941,0
+AN.US,D,20180504,000000,46.84,48.16,46.62,47.43,854370,0
+AN.US,D,20180507,000000,47.61,48.19,47.145,47.55,920365,0
+AN.US,D,20180508,000000,47.4,48.3,47.28,47.48,958541,0
+AN.US,D,20180509,000000,47.64,47.88,46.07,46.61,920517,0
+AN.US,D,20180510,000000,46.54,46.725,45.72,45.95,688341,0
+AN.US,D,20180511,000000,45.87,46.33,45.62,46.02,659378,0
+AN.US,D,20180514,000000,45.9,46.77,45.55,46.6,598908,0
+AN.US,D,20180515,000000,46.6,47.04,45.87,46.11,1044612,0
+AN.US,D,20180516,000000,46.35,47.24,46.22,46.91,682551,0
+AN.US,D,20180517,000000,46.87,48.18,46.67,47.61,683518,0
+AN.US,D,20180518,000000,47.37,47.37,46.13,46.21,884475,0
+AN.US,D,20180521,000000,46.51,47.37,46.35,47.14,547122,0
+AN.US,D,20180522,000000,47.52,48.24,45.7,45.79,503827,0
+AN.US,D,20180523,000000,45.72,46.03,45.33,45.9,796428,0
+AN.US,D,20180524,000000,45.78,46.15,45.28,45.94,1310169,0
+AN.US,D,20180525,000000,45.9,46.36,45.68,46.15,459127,0
+AN.US,D,20180529,000000,45.79,46.5,45.65,46.23,581115,0
+AN.US,D,20180530,000000,46.41,47.31,46.05,46.53,861527,0
+AN.US,D,20180531,000000,46.62,46.72,45.43,45.66,4027344,0
+AN.US,D,20180601,000000,45.85,46.99,45.635,46.61,794853,0
+AN.US,D,20180604,000000,46.61,47,46.36,46.89,652084,0
+AN.US,D,20180605,000000,47.53,47.7,46.39,47.53,524333,0
+AN.US,D,20180606,000000,47.73,49.04,47.56,48.91,755356,0
+AN.US,D,20180607,000000,49,49.79,48.08,48.44,1182488,0
+AN.US,D,20180608,000000,48.42,49.205,48.34,49.11,511569,0
+AN.US,D,20180611,000000,49.33,49.83,49.25,49.61,464239,0
+AN.US,D,20180612,000000,49.73,50.04,49.31,49.7,673472,0
+AN.US,D,20180613,000000,49.71,49.71,48.07,48.46,788140,0
+AN.US,D,20180614,000000,48.49,49.11,48.25,49.02,567380,0
+AN.US,D,20180615,000000,48.91,49.54,48.74,49.42,815610,0
+AN.US,D,20180618,000000,49.2,49.75,49.14,49.51,522539,0
+AN.US,D,20180619,000000,49.07,50.3,49.07,50.22,703374,0
+AN.US,D,20180620,000000,50.53,51.33,50.12,51.06,720500,0
+AN.US,D,20180621,000000,50.97,51.21,50.28,50.48,867337,0
+AN.US,D,20180622,000000,51.05,51.99,50.13,50.18,1314509,0
+AN.US,D,20180625,000000,49.96,50.14,48.76,49.82,1697936,0
+AN.US,D,20180626,000000,49.85,50.09,48.92,49.95,816373,0
+AN.US,D,20180627,000000,50.14,50.14,48.92,48.98,1121699,0
+AN.US,D,20180628,000000,48.72,49.26,47.77,49.14,912693,0
+AN.US,D,20180629,000000,49.24,49.55,48.46,48.58,1128596,0
+AN.US,D,20180702,000000,48.45,48.5,47.64,48.39,585525,0
+AN.US,D,20180703,000000,48.42,48.87,48.15,48.27,308643,0
+AN.US,D,20180705,000000,48.59,49.02,47.68,48.96,863637,0
+AN.US,D,20180706,000000,49.03,50,48.9,49.73,833379,0
+AN.US,D,20180709,000000,49.93,50.54,49.25,50.48,544939,0
+AN.US,D,20180710,000000,48.7,49.31,47.36,48.38,2694106,0
+AN.US,D,20180711,000000,47.81,47.82,46.55,47.75,1242607,0
+AN.US,D,20180712,000000,47.85,47.98,46.96,47.71,761691,0
+AN.US,D,20180713,000000,47.92,49.19,47.77,48.85,847315,0
+AN.US,D,20180716,000000,48.87,49.2,48.51,49.17,500105,0
+AN.US,D,20180717,000000,49.1,50.02,49.1,49.64,424550,0
+AN.US,D,20180718,000000,48.48,49.2399,47.44,48.94,1069784,0
+AN.US,D,20180719,000000,49.01,49.9,48.95,49.36,649904,0
+AN.US,D,20180720,000000,49.26,49.34,48.56,48.59,548507,0
+AN.US,D,20180723,000000,48.47,49.27,48.47,48.89,615130,0
+AN.US,D,20180724,000000,49.16,49.759,47.95,48.18,664992,0
+AN.US,D,20180725,000000,47.31,47.31,45.26,46.28,1752597,0
+AN.US,D,20180726,000000,46.14,47.35,45.71,45.86,1250201,0
+AN.US,D,20180727,000000,46.13,46.34,45.66,45.94,902570,0
+AN.US,D,20180730,000000,46.07,47.66,46.01,47.61,1467865,0
+AN.US,D,20180731,000000,47.74,49.21,47.53,48.53,1379514,0
+AN.US,D,20180801,000000,47.525,49.22,45.11,47.26,1818906,0
+AN.US,D,20180802,000000,46.33,47.74,46.11,46.33,1158239,0
+AN.US,D,20180803,000000,46.49,47.29,46.18,47.26,778699,0
+AN.US,D,20180806,000000,47.32,48.38,47.18,47.8,1035292,0
+AN.US,D,20180807,000000,47.93,48.55,47.9,48.35,569729,0
+AN.US,D,20180808,000000,48.22,48.35,47.57,47.7,573364,0
+AN.US,D,20180809,000000,47.7,47.87,46.97,47.05,730566,0
+AN.US,D,20180810,000000,46.77,46.81,45.98,46.31,498440,0
+AN.US,D,20180813,000000,46.43,46.55,45.72,45.8,626196,0
+AN.US,D,20180814,000000,46.08,46.37,45.86,46,643441,0
+AN.US,D,20180815,000000,45.82,46.15,45.18,46,820433,0
+AN.US,D,20180816,000000,46.25,47,45.7,46.03,693548,0
+AN.US,D,20180817,000000,46.24,46.62,45.97,46.38,750465,0
+AN.US,D,20180820,000000,46.31,47.01,46.27,46.83,549600,0
+AN.US,D,20180821,000000,46.95,47.82,46.95,47.59,541706,0
+AN.US,D,20180822,000000,47.61,47.705,46.99,47.02,504417,0
+AN.US,D,20180823,000000,47.02,47.13,46.28,46.38,498181,0
+AN.US,D,20180824,000000,46.31,46.4,45.51,45.66,504265,0
+AN.US,D,20180827,000000,45.87,46.38,45.55,46.2,550020,0
+AN.US,D,20180828,000000,46.34,46.69,46.14,46.42,310335,0
+AN.US,D,20180829,000000,46.28,46.3,45.61,45.95,359817,0
+AN.US,D,20180830,000000,45.94,45.94,45.27,45.46,392075,0
+AN.US,D,20180831,000000,45.41,45.6,45.07,45.35,591186,0
+AN.US,D,20180904,000000,45.41,45.66,44.67,44.91,822520,0
+AN.US,D,20180905,000000,44.85,45.15,44.54,44.72,803086,0
+AN.US,D,20180906,000000,44.79,44.82,43.54,43.69,697209,0
+AN.US,D,20180907,000000,43.62,44.45,43.37,43.53,677717,0
+AN.US,D,20180910,000000,43.67,44.4,43.67,44.19,676946,0
+AN.US,D,20180911,000000,44.19,44.46,43.64,43.83,510856,0
+AN.US,D,20180912,000000,43.72,43.92,43.41,43.77,440036,0
+AN.US,D,20180913,000000,43.96,44.21,43.54,43.81,410697,0
+AN.US,D,20180914,000000,43.93,45.05,43.835,44.9,575886,0
+AN.US,D,20180917,000000,44.88,45,43.42,43.53,740673,0
+AN.US,D,20180918,000000,43.41,43.72,42.87,43.09,720328,0
+AN.US,D,20180919,000000,43.33,44.47,43.15,43.91,809045,0
+AN.US,D,20180920,000000,43.96,44.62,43.9,44.47,554873,0
+AN.US,D,20180921,000000,44.63,44.9,44.33,44.39,872340,0
+AN.US,D,20180924,000000,44.4,44.4,43.09,43.53,413764,0
+AN.US,D,20180925,000000,43.39,43.39,42.43,42.53,644748,0
+AN.US,D,20180926,000000,42.78,43.17,42.2,42.53,556486,0
+AN.US,D,20180927,000000,42.59,42.75,41.92,42.11,492545,0
+AN.US,D,20180928,000000,42.04,42.31,41.45,41.55,751618,0
+AN.US,D,20181001,000000,41.88,42.13,41.11,41.53,488510,0
+AN.US,D,20181002,000000,40.36,41.53,39.56,40.61,1016127,0
+AN.US,D,20181003,000000,40.33,40.54,39.165,40.09,1336218,0
+AN.US,D,20181004,000000,40.17,40.24,38.96,39.34,1576290,0
+AN.US,D,20181005,000000,39.2,39.72,38.62,39.2,1122538,0
+AN.US,D,20181008,000000,39.03,40.02,39.03,39.89,902054,0
+AN.US,D,20181009,000000,39.88,40.11,39.57,39.84,1147595,0
+AN.US,D,20181010,000000,39.8,40.48,39.64,39.85,989197,0
+AN.US,D,20181011,000000,39.65,39.85,39,39.04,1778084,0
+AN.US,D,20181012,000000,39.54,39.54,37.64,38.06,1268523,0
+AN.US,D,20181015,000000,37.93,38.79,37.93,38.76,811222,0
+AN.US,D,20181016,000000,39.05,40.09,38.58,40.01,729216,0
+AN.US,D,20181017,000000,40.01,40.17,38.82,39.86,1226325,0
+AN.US,D,20181018,000000,39.73,39.78,38.55,38.67,857226,0
+AN.US,D,20181019,000000,38.72,39.45,38.5,38.9,652053,0
+AN.US,D,20181022,000000,38.9,39.24,38.64,38.78,781502,0
+AN.US,D,20181023,000000,38.39,40.73,38.25,40.48,1113530,0
+AN.US,D,20181024,000000,41.99,43.1662,41.33,41.37,1950017,0
+AN.US,D,20181025,000000,41.55,42.79,41.38,42.37,841719,0
+AN.US,D,20181026,000000,41.79,42.86,41.49,42.65,892982,0
+AN.US,D,20181029,000000,43.19,43.64,41.71,42.18,1270430,0
+AN.US,D,20181030,000000,40,41.13,37.955,40.46,2457593,0
+AN.US,D,20181031,000000,40.68,40.825,38.85,40.48,1571182,0
+AN.US,D,20181101,000000,40.54,41.63,40.07,40.6,1070475,0
+AN.US,D,20181102,000000,40.68,41.49,40.3225,40.7,936384,0
+AN.US,D,20181105,000000,40.52,40.9,39.33,39.44,1038422,0
+AN.US,D,20181106,000000,39.21,39.67,39.07,39.35,742042,0
+AN.US,D,20181107,000000,39.52,39.58,37.93,39.09,998990,0
+AN.US,D,20181108,000000,39.12,39.63,39,39.37,622878,0
+AN.US,D,20181109,000000,39.29,39.84,38.57,38.98,650633,0
+AN.US,D,20181112,000000,38.93,39.97,38.835,39.41,683774,0
+AN.US,D,20181113,000000,39.5,40.19,39.26,39.27,499184,0
+AN.US,D,20181114,000000,39.33,39.71,38.52,38.57,607601,0
+AN.US,D,20181115,000000,38.24,38.43,36.96,38.07,713091,0
+AN.US,D,20181116,000000,37.81,37.9,36.56,37.16,733674,0
+AN.US,D,20181119,000000,37.3,37.95,37.11,37.57,549605,0
+AN.US,D,20181120,000000,37.34,37.91,36.45,36.53,682020,0
+AN.US,D,20181121,000000,36.55,37.62,36.41,37.09,606015,0
+AN.US,D,20181123,000000,37.09,37.71,36.85,37.25,218321,0
+AN.US,D,20181126,000000,37.43,37.95,37.37,37.7,855120,0
+AN.US,D,20181127,000000,37.59,38.33,37.335,37.55,674997,0
+AN.US,D,20181128,000000,37.58,38.34,36.74,38.29,708836,0
+AN.US,D,20181129,000000,38.07,38.36,37.1,37.15,605338,0
+AN.US,D,20181130,000000,37.03,37.59,36.81,37.13,559025,0
+AN.US,D,20181203,000000,37.58,37.9019,36.88,37.18,442974,0
+AN.US,D,20181204,000000,37.23,37.54,35.165,35.37,977104,0
+AN.US,D,20181206,000000,35.14,35.24,34.55,35.24,925424,0
+AN.US,D,20181207,000000,35,35.72,34.25,34.57,453714,0
+AN.US,D,20181210,000000,34.57,34.5761,33.36,33.78,659117,0
+AN.US,D,20181211,000000,34.12,34.79,33.38,33.84,535610,0
+AN.US,D,20181212,000000,34.2,34.72,33.64,34.04,633107,0
+AN.US,D,20181213,000000,34.08,34.26,33.34,33.45,814801,0
+AN.US,D,20181214,000000,33.28,34.09,33.001,33.37,517506,0
+AN.US,D,20181217,000000,33.22,34.47,33.165,33.74,725204,0
+AN.US,D,20181218,000000,34.06,35.19,33.89,34.17,819583,0
+AN.US,D,20181219,000000,34.23,35.63,33.94,34.04,704265,0
+AN.US,D,20181220,000000,33.88,34.55,33.67,34.29,667827,0
+AN.US,D,20181221,000000,34.29,35.35,33.59,33.64,1092741,0
+AN.US,D,20181224,000000,33.42,33.67,33.155,33.24,594257,0
+AN.US,D,20181226,000000,33.29,34.4,32.87,34.36,736798,0
+AN.US,D,20181227,000000,34.02,34.34,33.17,34.31,446531,0
+AN.US,D,20181228,000000,34.41,35.55,34.41,35.11,628137,0
+AN.US,D,20181231,000000,35.22,35.74,34.78,35.7,761573,0
+AN.US,D,20190102,000000,35.36,36.59,35.31,36.05,801785,0
+AN.US,D,20190103,000000,36,36.58,35.55,36.05,545398,0
+AN.US,D,20190104,000000,36.34,37.18,36.1,37.05,631534,0
+AN.US,D,20190107,000000,36.89,37.95,36.59,37.66,665338,0
+AN.US,D,20190108,000000,37.87,37.871,35.79,36.18,1056691,0
+AN.US,D,20190109,000000,36.41,37.24,36.35,36.91,1081685,0
+AN.US,D,20190110,000000,36.83,36.97,35.82,36.57,1167319,0
+AN.US,D,20190111,000000,36.6,37.31,36.52,36.92,570754,0
+AN.US,D,20190114,000000,36.62,37.47,36.62,37.05,415686,0
+AN.US,D,20190115,000000,37.2,37.26,36.15,36.85,461277,0
+AN.US,D,20190116,000000,36.83,37.83,36.83,37.7,596406,0
+AN.US,D,20190117,000000,37.58,37.99,37.48,37.68,443417,0
+AN.US,D,20190118,000000,37.84,38.12,37.49,37.92,374978,0
+AN.US,D,20190122,000000,37.75,37.94,36.66,37.04,475190,0
+AN.US,D,20190123,000000,37.01,37.195,35.94,36.43,594954,0
+AN.US,D,20190124,000000,36.52,37.07,36.2316,36.81,878415,0
+AN.US,D,20190125,000000,37.14,37.36,36.8505,37.2,642766,0
+AN.US,D,20190128,000000,37,37.56,36.785,37.5,460103,0
+AN.US,D,20190129,000000,37.55,37.74,36.885,36.95,384805,0
+AN.US,D,20190130,000000,37.13,37.83,36.79,37.62,731363,0
+AN.US,D,20190131,000000,37.71,38.88,37.36,38.75,1458924,0
+AN.US,D,20190201,000000,38.55,38.7562,38.12,38.46,663202,0
+AN.US,D,20190204,000000,38.31,38.72,37.81,38.71,868248,0
+AN.US,D,20190205,000000,38.78,39.26,38.23,39.24,804964,0
+AN.US,D,20190206,000000,39.07,39.395,38.5,38.88,738472,0
+AN.US,D,20190207,000000,38.85,38.85,37.11,37.28,778434,0
+AN.US,D,20190208,000000,36.91,37.59,36.78,36.94,865744,0
+AN.US,D,20190211,000000,37.02,37.26,36.62,37.18,694346,0
+AN.US,D,20190212,000000,37.32,38.1,37.32,38.06,560460,0
+AN.US,D,20190213,000000,38.12,38.41,37.335,37.95,864445,0
+AN.US,D,20190214,000000,37.84,38.8,37.4755,38.28,620114,0
+AN.US,D,20190215,000000,38.5,39.52,38.34,39.08,1058242,0
+AN.US,D,20190219,000000,38.13,38.85,38.03,38.67,540224,0
+AN.US,D,20190220,000000,38.65,39.38,38.588,39.11,553134,0
+AN.US,D,20190221,000000,39.21,39.71,38.255,38.38,1384088,0
+AN.US,D,20190222,000000,36.6,37.99,35.7,37.23,1633749,0
+AN.US,D,20190225,000000,37.16,37.23,35.71,35.78,1551773,0
+AN.US,D,20190226,000000,35.68,36.14,35.43,35.67,1109422,0
+AN.US,D,20190227,000000,35.41,35.815,34.64,34.73,1078483,0
+AN.US,D,20190228,000000,34.91,35.5,34.22,35.26,1247932,0
+AN.US,D,20190301,000000,35.52,36.05,34.845,34.89,961706,0
+AN.US,D,20190304,000000,34.9,35.07,34.5,34.6,924152,0
+AN.US,D,20190305,000000,34.69,35.12,34.35,34.88,567424,0
+AN.US,D,20190306,000000,34.84,35.02,34.355,34.43,1008847,0
+AN.US,D,20190307,000000,34.3,34.369,33.56,33.73,953535,0
+AN.US,D,20190308,000000,33.48,33.75,33.17,33.61,1222404,0
+AN.US,D,20190311,000000,33.83,34.78,33.8,34.43,1097873,0
+AN.US,D,20190312,000000,34.35,34.63,33.93,34.04,692924,0
+AN.US,D,20190313,000000,34.06,34.37,33.75,33.77,1067572,0
+AN.US,D,20190314,000000,33.69,33.69,32.845,32.89,1233478,0
+AN.US,D,20190315,000000,32.98,33.34,32.83,32.87,1607595,0
+AN.US,D,20190318,000000,33.04,33.77,32.92,33.66,1409809,0
+AN.US,D,20190319,000000,33.8,34.11,33.35,33.46,1001504,0
+AN.US,D,20190320,000000,33.47,34.01,33.285,33.61,926923,0
+AN.US,D,20190321,000000,33.46,34.89,33.27,34.68,884508,0
+AN.US,D,20190322,000000,34.2,34.54,33.48,33.57,995576,0
+AN.US,D,20190325,000000,33.54,34.18,33.42,34,795432,0
+AN.US,D,20190326,000000,34.11,34.65,33.96,34.33,626200,0
+AN.US,D,20190327,000000,34.07,35.41,34.07,35.25,902124,0
+AN.US,D,20190328,000000,35.41,36.06,34.95,34.99,1480005,0
+AN.US,D,20190329,000000,35.19,36.16,35.19,35.72,890824,0
+AN.US,D,20190401,000000,36.03,36.25,35.62,36.22,598782,0
+AN.US,D,20190402,000000,36.22,36.22,35.61,35.87,701143,0
+AN.US,D,20190403,000000,36.04,36.79,35.98,36.41,622437,0
+AN.US,D,20190404,000000,36.41,36.96,36.41,36.67,709660,0
+AN.US,D,20190405,000000,36.69,36.7393,35.66,35.82,1067551,0
+AN.US,D,20190408,000000,35.78,36.63,35.4601,36.5,913154,0
+AN.US,D,20190409,000000,36.45,36.52,36.09,36.15,521472,0
+AN.US,D,20190410,000000,36.25,36.9,35.92,36.86,720963,0
+AN.US,D,20190411,000000,36.94,37.13,36.47,36.55,690347,0
+AN.US,D,20190412,000000,36.73,37.41,36.47,37.34,674273,0
+AN.US,D,20190415,000000,37.41,37.73,37.04,37.35,528474,0
+AN.US,D,20190416,000000,37.21,38.14,37.12,38.06,572170,0
+AN.US,D,20190417,000000,37.96,38.36,37.6,37.96,503891,0
+AN.US,D,20190418,000000,38.12,38.29,37.24,37.83,765083,0
+AN.US,D,20190422,000000,37.77,37.89,37.17,37.33,591566,0
+AN.US,D,20190423,000000,37.46,37.91,37.22,37.9,916123,0
+AN.US,D,20190424,000000,38.03,39.06,37.97,38.57,1054463,0
+AN.US,D,20190425,000000,38.33,39.56,38.12,39.5,1587708,0
+AN.US,D,20190426,000000,39.64,43.3645,38.98,42.31,2179784,0
+AN.US,D,20190429,000000,42.82,43.08,41.76,42.27,2038427,0
+AN.US,D,20190430,000000,42.43,43.05,41.72,41.93,1554369,0
+AN.US,D,20190501,000000,41.98,42.245,40.95,40.99,1608224,0
+AN.US,D,20190502,000000,41.19,41.71,40.66,41.04,1074825,0
+AN.US,D,20190503,000000,41.2,41.77,41.02,41.69,1106715,0
+AN.US,D,20190506,000000,41.14,42.04,41.14,41.76,950099,0
+AN.US,D,20190507,000000,41.49,41.57,40.87,40.95,860878,0
+AN.US,D,20190508,000000,41.07,41.35,40.49,40.51,614856,0
+AN.US,D,20190509,000000,40.1,40.38,39.45,40.1,863158,0
+AN.US,D,20190510,000000,40.05,40.2,39.29,39.8,868909,0
+AN.US,D,20190513,000000,39.06,39.29,38.53,39.13,1082101,0
+AN.US,D,20190514,000000,39.24,39.35,38.8,39.19,809101,0
+AN.US,D,20190515,000000,39.11,39.555,38.69,39.03,989931,0
+AN.US,D,20190516,000000,39.2,39.81,39.16,39.73,1037105,0
+AN.US,D,20190517,000000,39.82,40.32,39.82,40.05,763264,0
+AN.US,D,20190520,000000,39.8,40.175,39.6,39.73,563909,0
+AN.US,D,20190521,000000,39.83,40.195,39.57,40.09,430434,0
+AN.US,D,20190522,000000,39.85,39.99,39.66,39.88,471692,0
+AN.US,D,20190523,000000,39.75,39.87,38.925,39.09,994238,0
+AN.US,D,20190524,000000,39.32,39.88,39.31,39.7,504636,0
+AN.US,D,20190528,000000,39.44,39.98,39.385,39.82,863264,0
+AN.US,D,20190529,000000,39.61,39.86,38.85,39.77,1135477,0
+AN.US,D,20190530,000000,39.73,40.19,39.73,40.01,637007,0
+AN.US,D,20190531,000000,39.48,39.615,38.8763,39.47,1358951,0
+AN.US,D,20190603,000000,39.42,41.36,39.38,41.02,1044584,0
+AN.US,D,20190604,000000,41.44,42.75,41.39,42.68,821519,0
+AN.US,D,20190605,000000,42.83,42.97,41.51,41.66,607436,0
+AN.US,D,20190606,000000,41.65,41.93,40.95,41.81,687049,0
+AN.US,D,20190607,000000,41.92,41.98,41.17,41.24,759763,0
+AN.US,D,20190610,000000,41.45,41.75,40.3,40.7,575533,0
+AN.US,D,20190611,000000,40.95,41.32,40.58,40.88,520841,0
+AN.US,D,20190612,000000,40.85,40.85,39.91,40.4,635849,0
+AN.US,D,20190613,000000,40.46,41.24,40.27,41.23,515928,0
+AN.US,D,20190614,000000,41.31,41.39,41.05,41.25,327085,0
+AN.US,D,20190617,000000,41.25,41.93,41.22,41.69,423615,0
+AN.US,D,20190618,000000,41.91,42.42,41.79,42.12,517299,0
+AN.US,D,20190619,000000,42.14,42.16,41.47,41.49,306183,0
+AN.US,D,20190620,000000,41.93,42.15,41.34,42.07,434502,0
+AN.US,D,20190621,000000,42.11,42.79,41.78,42.52,1169912,0
+AN.US,D,20190624,000000,42.45,42.45,41.4,41.67,565108,0
+AN.US,D,20190625,000000,41.67,41.7,40.42,40.5,736538,0
+AN.US,D,20190626,000000,40.6,40.97,40.23,40.73,1011051,0
+AN.US,D,20190627,000000,40.99,42.16,40.74,42.03,346184,0
+AN.US,D,20190628,000000,42.14,42.54,41.72,41.94,812325,0
+AN.US,D,20190701,000000,42.31,42.78,41.6,42.34,639933,0
+AN.US,D,20190702,000000,42.29,42.36,41.58,42.13,407253,0
+AN.US,D,20190703,000000,42.29,42.58,41.94,42.57,170236,0
+AN.US,D,20190705,000000,42.39,42.695,41.67,42.01,306252,0
+AN.US,D,20190708,000000,42.02,42.27,41.4,41.49,445921,0
+AN.US,D,20190709,000000,41.41,41.64,40.88,41.29,603954,0
+AN.US,D,20190710,000000,41.57,41.57,41.07,41.4,452916,0
+AN.US,D,20190711,000000,41.5,41.84,41.27,41.83,417460,0
+AN.US,D,20190712,000000,41.99,42.47,41.81,41.94,292241,0
+AN.US,D,20190715,000000,42.08,42.08,40.81,41.4,556199,0
+AN.US,D,20190716,000000,41.26,41.81,40.9,41.67,682172,0
+AN.US,D,20190717,000000,41.63,41.85,41.03,41.78,810859,0
+AN.US,D,20190718,000000,41.79,41.98,41.29,41.96,466580,0
+AN.US,D,20190719,000000,42.01,42.66,41.79,42.05,831195,0
+AN.US,D,20190722,000000,41.95,42.55,41.78,41.95,768695,0
+AN.US,D,20190723,000000,44.13,47.99,43.7,46.5,4674187,0
+AN.US,D,20190724,000000,46.7,49,46.34,48.69,2863765,0
+AN.US,D,20190725,000000,48.79,49.08,48.07,48.57,1135171,0
+AN.US,D,20190726,000000,48.68,49.05,48.03,48.9,808114,0
+AN.US,D,20190729,000000,48.9,49.1,48.36,48.97,848345,0
+AN.US,D,20190730,000000,48.65,48.72,48.215,48.65,793668,0
+AN.US,D,20190731,000000,48.75,49.05,48.35,48.68,841009,0
+AN.US,D,20190801,000000,48.83,49.61,47.17,48.18,757925,0
+AN.US,D,20190802,000000,48.22,48.55,47.49,47.54,645508,0
+AN.US,D,20190805,000000,46.73,47.71,46.52,47.53,625590,0
+AN.US,D,20190806,000000,47.59,48.02,47.1201,47.81,666026,0
+AN.US,D,20190807,000000,47.41,47.81,47.17,47.72,724693,0
+AN.US,D,20190808,000000,48.44,48.47,47.65,48.44,871721,0
+AN.US,D,20190809,000000,48.24,48.345,47.46,47.68,575474,0
+AN.US,D,20190812,000000,47.63,48.48,47.39,48.34,572911,0
+AN.US,D,20190813,000000,48.19,49.39,47.83,48.91,692113,0
+AN.US,D,20190814,000000,48.2,48.59,47.95,48.08,902220,0
+AN.US,D,20190815,000000,48.25,48.25,46.31,46.94,809928,0
+AN.US,D,20190816,000000,46.97,47.83,46.97,47.58,540763,0
+AN.US,D,20190819,000000,48.07,48.07,47.52,47.55,618067,0
+AN.US,D,20190820,000000,47.75,47.75,47.21,47.33,615696,0
+AN.US,D,20190821,000000,47.76,47.86,47.24,47.35,594045,0
+AN.US,D,20190822,000000,47.5,47.75,47.12,47.54,514992,0
+AN.US,D,20190823,000000,47.11,47.5,46.23,46.38,609345,0
+AN.US,D,20190826,000000,46.82,47.62,46.4,47.47,464082,0
+AN.US,D,20190827,000000,47.86,47.86,46.22,46.27,553946,0
+AN.US,D,20190828,000000,46.07,46.99,45.925,46.94,587424,0
+AN.US,D,20190829,000000,47.22,48.045,46.98,47.15,492151,0
+AN.US,D,20190830,000000,47.35,47.75,47.05,47.46,433226,0
+AN.US,D,20190903,000000,47.06,47.64,46.74,47.34,632204,0
+AN.US,D,20190904,000000,47.63,48.38,47.63,48.04,625665,0
+AN.US,D,20190905,000000,48.32,49.19,48.09,48.76,749566,0
+AN.US,D,20190906,000000,48.92,49.27,48.6101,48.74,582398,0
+AN.US,D,20190909,000000,48.74,50.14,48.74,49.96,669952,0
+AN.US,D,20190910,000000,49.8,52.09,49.64,52.02,982832,0
+AN.US,D,20190911,000000,52,52.42,50.09,51.82,858526,0
+AN.US,D,20190912,000000,51.98,52.56,50.78,51.43,663769,0
+AN.US,D,20190913,000000,51.55,51.88,50.08,50.28,695601,0
+AN.US,D,20190916,000000,49.88,50.72,49.6,50.53,489788,0
+AN.US,D,20190917,000000,50.35,50.78,49.56,50.29,452468,0
+AN.US,D,20190918,000000,50.38,50.49,49.52,50.44,428295,0
+AN.US,D,20190919,000000,50.59,51.01,50.3,50.71,544521,0
+AN.US,D,20190920,000000,50.9,51.04,50.13,50.51,753594,0
+AN.US,D,20190923,000000,50.24,51.38,50.14,51.06,889269,0
+AN.US,D,20190924,000000,51.87,51.95,49.9,50.3,483222,0
+AN.US,D,20190925,000000,50.36,50.81,49.92,50.15,283471,0
+AN.US,D,20190926,000000,50.05,50.095,49.21,49.74,411976,0
+AN.US,D,20190927,000000,49.88,50.04,49.45,49.76,450863,0
+AN.US,D,20190930,000000,49.67,50.75,49.52,50.7,474459,0
+AN.US,D,20191001,000000,50.85,51.41,49.86,50.31,551712,0
+AN.US,D,20191002,000000,49.96,50.085,48.65,48.97,462287,0
+AN.US,D,20191003,000000,48.56,48.75,47.4,48.11,606142,0
+AN.US,D,20191004,000000,47.98,48.165,47.31,48.15,463981,0
+AN.US,D,20191007,000000,48.06,48.22,47.11,47.63,733821,0
+AN.US,D,20191008,000000,47.19,47.49,46.75,47.1,454154,0
+AN.US,D,20191009,000000,47.5,47.98,47.21,47.62,516655,0
+AN.US,D,20191010,000000,47.76,48.51,47.36,48.25,405315,0
+AN.US,D,20191011,000000,48.72,49.61,48.32,48.51,800158,0
+AN.US,D,20191014,000000,48.41,48.73,48.02,48.68,378027,0
+AN.US,D,20191015,000000,48.98,49.96,48.44,49.77,872376,0
+AN.US,D,20191016,000000,50.02,50.71,49.93,50.21,739440,0
+AN.US,D,20191017,000000,50.37,50.975,50.19,50.88,495336,0
+AN.US,D,20191018,000000,50.67,50.895,50.23,50.71,408511,0
+AN.US,D,20191021,000000,51.22,51.66,50.68,51.2,543601,0
+AN.US,D,20191022,000000,51.06,51.06,49.09,49.3,649226,0
+AN.US,D,20191023,000000,49.6,50.93,49.6,50.64,695984,0
+AN.US,D,20191024,000000,50.76,51.46,50.67,50.86,578282,0
+AN.US,D,20191025,000000,50.63,51.292,50.39,50.85,456918,0
+AN.US,D,20191028,000000,51.36,52.17,51.3,51.79,855248,0
+AN.US,D,20191029,000000,51.25,51.71,48.69,50.67,1128070,0
+AN.US,D,20191030,000000,51,52.23,50.94,51.56,747714,0
+AN.US,D,20191031,000000,51.87,51.875,50.54,50.85,603592,0
+AN.US,D,20191101,000000,51.25,51.88,51.1,51.73,580274,0
+AN.US,D,20191104,000000,52.15,52.68,51.8,52.6,681081,0
+AN.US,D,20191105,000000,52.59,53.19,52.17,52.47,412251,0
+AN.US,D,20191106,000000,52.42,52.555,52.03,52.03,380169,0
+AN.US,D,20191107,000000,52.21,52.59,51.61,51.7,332969,0
+AN.US,D,20191108,000000,51.6,51.83,51.24,51.77,412723,0
+AN.US,D,20191111,000000,51.51,52.175,51.49,51.92,300292,0
+AN.US,D,20191112,000000,51.95,52.63,51.84,52.04,426745,0
+AN.US,D,20191113,000000,51.65,52.33,51.42,52.25,396251,0
+AN.US,D,20191114,000000,52.4,53.16,52.305,52.73,481404,0
+AN.US,D,20191115,000000,53.05,53.05,52.57,52.99,260219,0
+AN.US,D,20191118,000000,53.01,53.12,52.59,52.72,338176,0
+AN.US,D,20191119,000000,52.88,52.97,52.07,52.15,432150,0
+AN.US,D,20191120,000000,52,52.33,51.42,51.9,392159,0
+AN.US,D,20191121,000000,52.21,52.23,51.34,51.38,425681,0
+AN.US,D,20191122,000000,51.36,52.01,51.36,51.6,245883,0
+AN.US,D,20191125,000000,51.65,52.13,51.52,51.69,407560,0
+AN.US,D,20191126,000000,51.91,52,51.48,52,373810,0
+AN.US,D,20191127,000000,52.16,52.27,51.81,51.98,243880,0
+AN.US,D,20191129,000000,51.76,51.83,51.03,51.09,139134,0
+AN.US,D,20191202,000000,51.14,51.4273,50.77,50.93,326174,0
+AN.US,D,20191203,000000,50.54,50.54,49.62,49.84,423033,0
+AN.US,D,20191204,000000,49.99,51.03,49.78,50.34,466736,0
+AN.US,D,20191205,000000,50.37,51.02,50.3,50.61,407250,0
+AN.US,D,20191206,000000,51.08,51.59,51.01,51.15,274353,0
+AN.US,D,20191209,000000,50.99,51.11,50.68,50.68,256645,0
+AN.US,D,20191210,000000,50.7,51.05,50.56,50.95,271533,0
+AN.US,D,20191211,000000,50.81,52.13,50.57,52,433983,0
+AN.US,D,20191212,000000,51.67,52.47,51.28,52.33,897802,0
+AN.US,D,20191213,000000,52.33,52.33,49.81,49.91,462220,0
+AN.US,D,20191216,000000,49.97,50.75,49.89,50.45,529585,0
+AN.US,D,20191217,000000,50.25,51.63,50.25,51.58,433598,0
+AN.US,D,20191218,000000,51.86,51.94,50.83,51.36,291991,0
+AN.US,D,20191219,000000,51.2,51.23,50.55,51.14,320858,0
+AN.US,D,20191220,000000,51.01,51.7,50.8,51.5,897433,0
+AN.US,D,20191223,000000,51.49,51.54,48.69,48.7,800261,0
+AN.US,D,20191224,000000,48.75,49.15,48.75,48.86,805101,0
+AN.US,D,20191226,000000,48.99,49.07,48.18,48.6,371922,0
+AN.US,D,20191227,000000,48.79,49.24,48.43,48.98,392537,0
+AN.US,D,20191230,000000,48.93,48.98,48.16,48.45,256243,0
+AN.US,D,20191231,000000,48.31,48.825,48.31,48.63,409286,0
+AN.US,D,20200102,000000,49.26,49.39,48.09,48.92,334529,0
+AN.US,D,20200103,000000,48.26,48.58,47.64,48.04,358641,0
+AN.US,D,20200106,000000,47.65,47.88,47.1,47.22,551353,0
+AN.US,D,20200107,000000,47,47.3,46.41,46.47,463461,0
+AN.US,D,20200108,000000,46.57,46.81,46.07,46.16,461519,0
+AN.US,D,20200109,000000,46.01,46.7,45.092,45.18,850619,0
+AN.US,D,20200110,000000,45.34,45.87,44.94,45.42,541129,0
+AN.US,D,20200113,000000,45.26,45.91,45.01,45.9,544640,0
+AN.US,D,20200114,000000,45.91,46.335,45.7301,46.14,521982,0
+AN.US,D,20200115,000000,45.91,46.36,45.91,46.25,460410,0
+AN.US,D,20200116,000000,46.46,46.83,45.82,46,496554,0
+AN.US,D,20200117,000000,46.16,46.16,45.55,45.6,803067,0
+AN.US,D,20200121,000000,45.55,45.8,45.07,45.12,1403563,0
+AN.US,D,20200122,000000,45.13,45.37,44.69,44.87,776630,0
+AN.US,D,20200123,000000,44.82,45.31,44.425,45,1395885,0
+AN.US,D,20200124,000000,45.1,45.1,44.07,44.35,592243,0
+AN.US,D,20200127,000000,43.78,44.72,43.78,44.19,475799,0
+AN.US,D,20200128,000000,44.23,44.545,43.81,44.07,575415,0
+AN.US,D,20200129,000000,44.17,44.4748,43.7,43.79,640352,0
+AN.US,D,20200130,000000,43.51,44.02,43.46,43.85,354513,0
+AN.US,D,20200131,000000,43.89,43.89,42.34,42.44,900458,0
+AN.US,D,20200203,000000,42.77,43.92,42.77,43.2,891422,0
+AN.US,D,20200204,000000,43.71,44.09,43.58,43.65,1096227,0
+AN.US,D,20200205,000000,44.09,44.73,43.77,44.55,859255,0
+AN.US,D,20200206,000000,44.7,44.81,43.02,43.46,759527,0
+AN.US,D,20200207,000000,43.24,43.53,43,43.38,465799,0
+AN.US,D,20200210,000000,43.25,43.77,43.0332,43.73,847570,0
+AN.US,D,20200211,000000,48,48.64,45.02,46.49,2791884,0
+AN.US,D,20200212,000000,47.14,48.5,46,47.72,1594334,0
+AN.US,D,20200213,000000,47.31,48.01,47.04,47.86,823275,0
+AN.US,D,20200214,000000,47.95,47.97,47.06,47.5,833763,0
+AN.US,D,20200218,000000,47.53,48.35,47.28,47.44,471564,0
+AN.US,D,20200219,000000,47.6,48.39,47.235,48.02,773349,0
+AN.US,D,20200220,000000,47.98,48.66,47.815,48.63,706279,0
+AN.US,D,20200221,000000,48.5,48.85,47.97,48.65,662557,0
+AN.US,D,20200224,000000,47.65,48.44,47.29,47.44,702190,0
+AN.US,D,20200225,000000,47.47,47.76,44.82,45.32,746275,0
+AN.US,D,20200226,000000,45.57,45.88,43.68,43.71,565918,0
+AN.US,D,20200227,000000,42.79,43.9,42.31,42.45,855916,0
+AN.US,D,20200228,000000,41.23,42.81,40.87,42.73,1029349,0
+AN.US,D,20200302,000000,42.88,44.15,41.99,44.03,862809,0
+AN.US,D,20200303,000000,43.85,44.88,42.22,42.6,600670,0
+AN.US,D,20200304,000000,43.16,44.16,42.42,43.96,814568,0
+AN.US,D,20200305,000000,42.55,43.14,41.76,43.13,814839,0
+AN.US,D,20200306,000000,41.66,42.49,41.56,42.19,770082,0
+AN.US,D,20200309,000000,40.29,40.945,37.7706,40.38,1042232,0
+AN.US,D,20200310,000000,41.48,41.78,38.9,40.86,899396,0
+AN.US,D,20200311,000000,40.25,40.72,37.53,37.87,1282974,0
+AN.US,D,20200312,000000,35.98,35.98,32.83,32.86,1106575,0
+AN.US,D,20200313,000000,34.38,34.69,31.25,34.01,1292331,0
+AN.US,D,20200316,000000,31,31,26.38,27.51,990129,0
+AN.US,D,20200317,000000,27.94,28.31,25.555,27.46,1384973,0
+AN.US,D,20200318,000000,25.7,27.06,20.59,22.55,1327803,0
+AN.US,D,20200319,000000,22.17,26.545,20.66,26.1,1533359,0
+AN.US,D,20200320,000000,26.31,27.95,25.76,26.5,2132347,0
+AN.US,D,20200323,000000,26.45,27.13,25.3,27.01,1406865,0
+AN.US,D,20200324,000000,28.76,30.28,28.61,30.26,1160510,0
+AN.US,D,20200325,000000,30.53,33,29.69,31.25,1688772,0
+AN.US,D,20200326,000000,31.82,32.58,30.9,31.35,1198826,0
+AN.US,D,20200327,000000,30.11,30.74,28.98,29.24,1225076,0
+AN.US,D,20200330,000000,28.89,29.65,28.07,28.49,1137470,0
+AN.US,D,20200331,000000,28.41,28.98,27.57,28.06,1122327,0
+AN.US,D,20200401,000000,26.85,27.5,25.71,26.52,1231942,0
+AN.US,D,20200402,000000,26.06,27.11,24.2629,25.21,1271247,0
+AN.US,D,20200403,000000,24.99,25.62,23.12,24.59,1431692,0
+AN.US,D,20200406,000000,26.1,29.13,25.78,26.01,2309935,0
+AN.US,D,20200407,000000,27.86,30.46,26.96,27.1,1981096,0
+AN.US,D,20200408,000000,27.59,31.3,27.04,30.99,843225,0
+AN.US,D,20200409,000000,32.19,36.31,32.07,33.65,2372882,0
+AN.US,D,20200413,000000,33.57,33.79,31.6,32.5,720803,0
+AN.US,D,20200414,000000,32.94,33.72,31.86,32.79,907397,0
+AN.US,D,20200415,000000,30.87,31.42,30.08,30.51,827804,0
+AN.US,D,20200416,000000,30.64,31.2,30.0156,30.4,665604,0
+AN.US,D,20200417,000000,31.6,33.12,30.85,31.46,1394266,0
+AN.US,D,20200420,000000,30.81,31.62,30.09,30.23,793075,0
+AN.US,D,20200421,000000,29.2,29.87,28.86,28.92,619477,0
+AN.US,D,20200422,000000,29.63,30.28,28.79,29.31,707727,0
+AN.US,D,20200423,000000,29.52,31.31,29.52,30.94,1311324,0
+AN.US,D,20200424,000000,33.19,34.09,32.3,33.63,1518477,0
+AN.US,D,20200427,000000,34.94,36.15,34.02,35.79,1503550,0
+AN.US,D,20200428,000000,36.86,37.71,35.46,35.87,1000012,0
+AN.US,D,20200429,000000,37.07,39.64,36.7441,38.43,1130881,0
+AN.US,D,20200430,000000,37.6,37.62,36.37,37.24,912934,0
+AN.US,D,20200501,000000,36.1,36.36,35.18,35.86,601922,0
+AN.US,D,20200504,000000,35.01,36.63,34.8616,36.49,589184,0
+AN.US,D,20200505,000000,37.39,38.07,36.68,36.73,677118,0
+AN.US,D,20200506,000000,37.24,37.54,36.11,36.63,815641,0
+AN.US,D,20200507,000000,37.01,38.05,36.35,36.46,728684,0
+AN.US,D,20200508,000000,37.55,38.43,36.75,38.32,909232,0
+AN.US,D,20200511,000000,41.62,41.99,39.15,39.39,1788070,0
+AN.US,D,20200512,000000,40,40.0263,36.75,36.77,1314603,0
+AN.US,D,20200513,000000,36.55,36.55,32.54,33.2,1345293,0
+AN.US,D,20200514,000000,32.06,35.38,31.88,35.17,1121938,0
+AN.US,D,20200515,000000,34.82,35.78,34.505,35.7,604546,0
+AN.US,D,20200518,000000,37.82,39.43,37.49,39.21,1235655,0
+AN.US,D,20200519,000000,39.12,39.73,37.7,37.74,852213,0
+AN.US,D,20200520,000000,38.35,39.43,38.076,38.46,790329,0
+AN.US,D,20200521,000000,38.4,39.98,38.4,39.92,809019,0
+AN.US,D,20200522,000000,39.91,40.07,38.725,39.79,489867,0
+AN.US,D,20200526,000000,41.88,42.28,40.475,41.28,860956,0
+AN.US,D,20200527,000000,42.49,43.45,40.93,42.09,996036,0
+AN.US,D,20200528,000000,42.34,42.47,41.02,41.43,750059,0
+AN.US,D,20200529,000000,41.02,41.045,39.47,39.48,958210,0
+AN.US,D,20200601,000000,39.39,40.13,39.16,39.38,878810,0
+AN.US,D,20200602,000000,39.98,40.36,39.305,39.95,1689693,0
+AN.US,D,20200603,000000,40.52,42.5,40.52,42.28,742011,0
+AN.US,D,20200604,000000,41.79,42.16,41.11,41.79,781340,0
+AN.US,D,20200605,000000,43.93,44.74,42.69,43.47,1295072,0
+AN.US,D,20200608,000000,44.23,45.35,43.25,43.62,812738,0
+AN.US,D,20200609,000000,43,43.58,41.87,43.24,740865,0
+AN.US,D,20200610,000000,43.13,43.13,40.61,40.73,1075847,0
+AN.US,D,20200611,000000,38.85,39.8,37.88,38.2,908407,0
+AN.US,D,20200612,000000,39.88,40.32,38.16,39.33,817679,0
+AN.US,D,20200615,000000,37.67,39.75,37.13,39.57,748718,0
+AN.US,D,20200616,000000,41.71,41.8727,39.02,40.45,750831,0
+AN.US,D,20200617,000000,40.25,40.25,38.48,38.7,863125,0
+AN.US,D,20200618,000000,38.06,39.615,38.01,39.33,785784,0
+AN.US,D,20200619,000000,39.77,39.93,38.02,38.02,1120410,0
+AN.US,D,20200622,000000,37.73,38.59,37.2,38.22,576022,0
+AN.US,D,20200623,000000,38.77,38.84,37.95,38.52,519097,0
+AN.US,D,20200624,000000,37.83,37.91,35.9,36.17,710346,0
+AN.US,D,20200625,000000,36.03,36.57,35.67,36.32,609405,0
+AN.US,D,20200626,000000,36.01,36.645,35.72,35.78,932065,0
+AN.US,D,20200629,000000,36.17,37.91,35.6435,37.67,494879,0
+AN.US,D,20200630,000000,37.6,38.27,37.21,37.58,481605,0
+AN.US,D,20200701,000000,37.51,38.09,36.86,36.98,453726,0
+AN.US,D,20200702,000000,37.97,38.56,36.95,37.08,612614,0
+AN.US,D,20200706,000000,37.8,38.05,37.17,37.77,752022,0
+AN.US,D,20200707,000000,37.47,39.1,37.14,38.97,780911,0
+AN.US,D,20200708,000000,39.12,41.39,39.1,41.35,1457781,0
+AN.US,D,20200709,000000,41.32,41.73,40.155,40.68,849963,0
+AN.US,D,20200710,000000,40.64,41.86,40.28,41.74,703715,0
+AN.US,D,20200713,000000,42.15,42.74,41.02,41.07,622394,0
+AN.US,D,20200714,000000,40.95,43.57,40.66,43.55,959348,0
+AN.US,D,20200715,000000,44.57,45.1,43.74,44.15,1197051,0
+AN.US,D,20200716,000000,43.86,44.925,43.82,44.65,803080,0
+AN.US,D,20200717,000000,43.99,45.12,43.58,44.72,795637,0
+AN.US,D,20200720,000000,44.66,45.34,43.93,44.56,818198,0
+AN.US,D,20200721,000000,45,45.46,44.46,45.16,616181,0
+AN.US,D,20200722,000000,45.53,49.15,45.53,48.85,1742676,0
+AN.US,D,20200723,000000,52.26,53.49,49.66,52.55,3333794,0
+AN.US,D,20200724,000000,53.65,54.92,52.89,54.7,1580348,0
+AN.US,D,20200727,000000,54.91,56.69,54.41,56.5,1614925,0
+AN.US,D,20200728,000000,56.5,57.09,54.47,54.56,1363022,0
+AN.US,D,20200729,000000,54.76,55.37,53.78,54.15,1521304,0
+AN.US,D,20200730,000000,53.51,53.81,51.55,51.63,1466625,0
+AN.US,D,20200731,000000,51.82,52.24,50.87,51.34,1098500,0
+AN.US,D,20200803,000000,51.85,52.965,51.52,52.91,1048050,0
+AN.US,D,20200804,000000,52.92,53.72,52.02,52.62,665767,0
+AN.US,D,20200805,000000,53.29,53.64,52.31,53.31,686112,0
+AN.US,D,20200806,000000,52.82,53.5,52.63,53.19,549924,0
+AN.US,D,20200807,000000,52.8,53.4,52.11,53.32,854114,0
+AN.US,D,20200810,000000,53.85,55.75,53.75,54.28,793391,0
+AN.US,D,20200811,000000,55.25,55.56,54.23,54.59,737983,0
+AN.US,D,20200812,000000,55.93,58.07,55.91,57.51,1220840,0
+AN.US,D,20200813,000000,57,57.35,56.0885,56.58,648382,0
+AN.US,D,20200814,000000,56.31,57.09,55.7601,57.02,512036,0
+AN.US,D,20200817,000000,57.77,58.8,57.32,58.44,761701,0
+AN.US,D,20200818,000000,58.39,59.39,57.5,58.47,887562,0
+AN.US,D,20200819,000000,58.56,58.86,57.29,57.47,688409,0
+AN.US,D,20200820,000000,57.87,58.6993,57.1712,58.16,682217,0
+AN.US,D,20200821,000000,57.78,58.36,57.28,58.1,510669,0
+AN.US,D,20200824,000000,58.45,58.6477,57.39,58.17,631454,0
+AN.US,D,20200825,000000,58.27,58.48,57.5,57.94,716032,0
+AN.US,D,20200826,000000,57.9,57.9,56.61,56.88,766881,0
+AN.US,D,20200827,000000,57.42,58,56.99,57.09,609971,0
+AN.US,D,20200828,000000,57.7,58.88,57.27,57.58,598800,0
+AN.US,D,20200831,000000,57.27,57.45,56.31,56.86,632614,0
+AN.US,D,20200901,000000,56.85,58.43,56.12,58.15,693448,0
+AN.US,D,20200902,000000,58.99,59.578,57.5,58.48,702426,0
+AN.US,D,20200903,000000,58.35,58.35,56.1,56.44,584965,0
+AN.US,D,20200904,000000,57.03,57.68,54.72,56.3,413608,0
+AN.US,D,20200908,000000,55.26,56.97,54.8101,56.13,577221,0
+AN.US,D,20200909,000000,56.41,57,55.56,56.75,349219,0
+AN.US,D,20200910,000000,57,57.86,56.23,56.31,710588,0
+AN.US,D,20200911,000000,56.81,57,54.89,54.9,488103,0
+AN.US,D,20200914,000000,55.59,56.25,55.41,56.07,494250,0
+AN.US,D,20200915,000000,56.77,56.85,55.64,56.3,479186,0
+AN.US,D,20200916,000000,56.69,56.89,54.83,54.98,632733,0
+AN.US,D,20200917,000000,54.11,54.93,53.57,54.13,546145,0
+AN.US,D,20200918,000000,54.19,54.19,52.67,53.36,1027935,0
+AN.US,D,20200921,000000,52.15,52.25,50.52,51.47,583829,0
+AN.US,D,20200922,000000,52.01,53.1899,51.925,52.4,499780,0
+AN.US,D,20200923,000000,53.93,54.5499,52.87,53.03,669277,0
+AN.US,D,20200924,000000,52.31,52.7671,50.72,51.37,570420,0
+AN.US,D,20200925,000000,51.16,52.06,50.55,51.9,997595,0
+AN.US,D,20200928,000000,52.86,53.82,52.34,53.77,444714,0
+AN.US,D,20200929,000000,53.77,53.77,51.32,52.04,527429,0
+AN.US,D,20200930,000000,52.45,53.23,52.025,52.93,739598,0
+AN.US,D,20201001,000000,53.36,54.645,52.5,54.55,582907,0
+AN.US,D,20201002,000000,53.63,57.96,53.63,57.44,884674,0
+AN.US,D,20201005,000000,57.7,59.93,57.7,59.47,797373,0
+AN.US,D,20201006,000000,60,61.96,58.92,59.03,1108825,0
+AN.US,D,20201007,000000,60.09,61.15,59.9,60.16,890108,0
+AN.US,D,20201008,000000,60.39,61.8699,59.5928,61.61,693297,0
+AN.US,D,20201009,000000,62.27,62.27,60.35,60.56,681099,0
+AN.US,D,20201012,000000,60.5,61.1072,60.14,60.45,420199,0
+AN.US,D,20201013,000000,60,61.52,59.63,61.14,656761,0
+AN.US,D,20201014,000000,61.51,62,60.07,60.69,516705,0
+AN.US,D,20201015,000000,60.01,63.46,59.66,63.02,526493,0
+AN.US,D,20201016,000000,63.03,63.2606,61.51,62.25,907214,0
+AN.US,D,20201019,000000,63.18,64.24,61.75,62.01,992966,0
+AN.US,D,20201020,000000,62.1,63.33,61.5,63.03,1779696,0
+AN.US,D,20201021,000000,67.76,69.2797,64.17,64.24,2395468,0
+AN.US,D,20201022,000000,64.39,64.41,60.75,62.3,1535579,0
+AN.US,D,20201023,000000,62.51,62.51,60.42,60.65,851853,0
+AN.US,D,20201026,000000,59.76,61.14,59.02,61.02,1206603,0
+AN.US,D,20201027,000000,60.28,61.03,57.25,57.88,1198587,0
+AN.US,D,20201028,000000,56.65,58.25,56.26,57.09,964994,0
+AN.US,D,20201029,000000,57.05,57.66,56.41,57,577079,0
+AN.US,D,20201030,000000,56.55,57.54,56.07,56.73,630078,0
+AN.US,D,20201102,000000,57.36,57.96,56.31,57.79,579636,0
+AN.US,D,20201103,000000,58.54,59.64,58.17,59.08,509024,0
+AN.US,D,20201104,000000,58.25,59.385,57.43,58.76,536501,0
+AN.US,D,20201105,000000,59.57,60.98,59.2001,59.95,619484,0
+AN.US,D,20201106,000000,60.33,60.6,58.86,58.92,529980,0
+AN.US,D,20201109,000000,61.43,62.21,60.58,61.04,1067220,0
+AN.US,D,20201110,000000,61.04,63.06,60.7901,62.7,1104284,0
+AN.US,D,20201111,000000,62.79,62.985,60.95,62.25,619449,0
+AN.US,D,20201112,000000,61.82,61.8886,59.015,59.65,678415,0
+AN.US,D,20201113,000000,59.79,61.73,59.79,60.93,517878,0
+AN.US,D,20201116,000000,61.87,62.67,60.98,62.34,609981,0
+AN.US,D,20201117,000000,61.88,62.55,61.335,61.97,799611,0
+AN.US,D,20201118,000000,62.35,63.32,61.66,61.71,739291,0
+AN.US,D,20201119,000000,61.47,61.6784,59.89,60.48,653717,0
+AN.US,D,20201120,000000,60.46,61.29,59.52,60.45,790195,0
+AN.US,D,20201123,000000,61.11,62.24,61,62.02,577054,0
+AN.US,D,20201124,000000,63,65.3,62.8253,64.84,768625,0
+AN.US,D,20201125,000000,64.35,64.53,62.6,63.34,389909,0
+AN.US,D,20201127,000000,63,63.4855,61.77,63,728140,0
+AN.US,D,20201130,000000,62.56,62.665,60.4484,61.29,1426940,0
+AN.US,D,20201201,000000,61.87,65.46,61.48,65,814262,0
+AN.US,D,20201202,000000,64.23,65.3,63.86,65.15,589059,0
+AN.US,D,20201203,000000,65.29,67.06,65.16,66.2,747330,0
+AN.US,D,20201204,000000,66.44,67.51,66.3,67.4,537159,0
+AN.US,D,20201207,000000,67,67.76,66.79,67.3,539821,0
+AN.US,D,20201208,000000,66.63,67.25,66.03,66.11,407583,0
+AN.US,D,20201209,000000,66.2,67.61,65.86,67.3,527662,0
+AN.US,D,20201210,000000,66.52,66.85,65.5102,66.53,471971,0
+AN.US,D,20201211,000000,66.34,67.67,65.76,66.9,426881,0
+AN.US,D,20201214,000000,67.18,68.76,65.76,65.79,514501,0
+AN.US,D,20201215,000000,66.49,66.7,65.79,66.1,508705,0
+AN.US,D,20201216,000000,66.54,66.91,65.4481,65.92,807197,0
+AN.US,D,20201217,000000,66.08,67.33,65.915,67.33,814945,0
+AN.US,D,20201218,000000,69.22,70.48,67.8,68.67,2105283,0
+AN.US,D,20201221,000000,67.89,68.29,66.91,68.03,1261960,0
+AN.US,D,20201222,000000,68.03,68.25,66.56,66.57,642718,0
+AN.US,D,20201223,000000,66.43,68.17,66.36,67.98,420456,0
+AN.US,D,20201224,000000,68.12,68.13,67.39,68.05,187979,0
+AN.US,D,20201228,000000,68.47,69.29,68,68.61,540774,0
+AN.US,D,20201229,000000,69,69.1,67.28,68.72,750569,0
+AN.US,D,20201230,000000,68.82,70.8755,68.82,69.74,596592,0
+AN.US,D,20201231,000000,69.58,70.331,68.78,69.79,529586,0
+AN.US,D,20210104,000000,69.98,70.28,66.86,68.09,804966,0
+AN.US,D,20210105,000000,67.93,69.71,67.13,69.33,639947,0
+AN.US,D,20210106,000000,69.53,73.73,69.53,73.51,915096,0
+AN.US,D,20210107,000000,73.75,76.22,73.65,75.76,644805,0
+AN.US,D,20210108,000000,76,76.5,73.41,74.84,547093,0
+AN.US,D,20210111,000000,74.24,76.78,74.12,76.19,411763,0
+AN.US,D,20210112,000000,75.93,78.21,75.93,77,531497,0
+AN.US,D,20210113,000000,75.96,76.42,74.4,74.86,440002,0
+AN.US,D,20210114,000000,75.53,76.32,74.943,75.89,426791,0
+AN.US,D,20210115,000000,73.38,74.82,72.515,74.17,645850,0
+AN.US,D,20210119,000000,74.73,75.51,73.89,74.57,812072,0
+AN.US,D,20210120,000000,74.6,77.53,74.59,77.46,729358,0
+AN.US,D,20210121,000000,77.5,78.33,77.03,77.19,482532,0
+AN.US,D,20210122,000000,76.38,76.98,75.41,76.69,349719,0
+AN.US,D,20210125,000000,76.22,77.46,74.51,75.46,441345,0
+AN.US,D,20210126,000000,75.88,76.9,75.275,76.33,346579,0
+AN.US,D,20210127,000000,74.73,74.73,71.32,73.4,994955,0
+AN.US,D,20210128,000000,73.82,73.82,71.23,72.27,983412,0
+AN.US,D,20210129,000000,72.37,73.22,70.6372,71.28,512584,0
+AN.US,D,20210201,000000,71.92,74.75,71.92,74.6,612814,0
+AN.US,D,20210202,000000,75.62,76.33,72.72,73.8,638920,0
+AN.US,D,20210203,000000,74.02,75.42,72.54,75.15,589545,0
+AN.US,D,20210204,000000,75.14,77.23,74.99,76.95,282664,0
+AN.US,D,20210205,000000,77.71,78.29,75.73,77.19,482050,0
+AN.US,D,20210208,000000,77.86,79.4,77.27,79.35,597844,0
+AN.US,D,20210209,000000,79.3,79.63,77.79,78.98,281001,0
+AN.US,D,20210210,000000,79.5,79.5,76.71,78.41,441488,0
+AN.US,D,20210211,000000,78.48,79.59,77.19,78.2,344067,0
+AN.US,D,20210212,000000,77.51,78.87,77.51,78.39,370164,0
+AN.US,D,20210216,000000,80.1,82.9,79.23,79.43,1129794,0
+AN.US,D,20210217,000000,78.11,79.93,76.55,79.01,605033,0
+AN.US,D,20210218,000000,78.99,79.92,77.88,77.91,679518,0
+AN.US,D,20210219,000000,78,79.55,78,78.74,598876,0
+AN.US,D,20210222,000000,78.6,79.85,78.18,78.63,807522,0
+AN.US,D,20210223,000000,77.87,78.55,75.212,76.99,1017689,0
+AN.US,D,20210224,000000,76.99,78.27,76,78,1019525,0
+AN.US,D,20210225,000000,78.43,79.145,75.13,75.61,1098848,0
+AN.US,D,20210226,000000,76.09,77.23,74.23,75.02,1144919,0
+AN.US,D,20210301,000000,76.48,77.9,76.2,76.23,817778,0
+AN.US,D,20210302,000000,76.49,76.995,75.52,76.15,647311,0
+AN.US,D,20210303,000000,76.61,79.87,76.59,78.65,938093,0
+AN.US,D,20210304,000000,78,80.38,76.81,79.16,1127450,0
+AN.US,D,20210305,000000,79.46,86.23,79.31,85.81,1549396,0
+AN.US,D,20210308,000000,86.31,90.78,85.99,89.91,1414435,0
+AN.US,D,20210309,000000,90.1,90.635,85.22,85.25,899383,0
+AN.US,D,20210310,000000,86.34,88,84.87,87.14,1223186,0
+AN.US,D,20210311,000000,87.18,87.5275,84.16,86.39,918861,0
+AN.US,D,20210312,000000,87,89.14,86.19,89.04,399521,0
+AN.US,D,20210315,000000,88.3,88.5,86.53,87.83,700986,0
+AN.US,D,20210316,000000,87.77,90.09,86.662,89.56,879546,0
+AN.US,D,20210317,000000,89.59,90.9799,88.9759,89.93,1074424,0
+AN.US,D,20210318,000000,89.65,92.4,89.24,90.26,1056176,0
+AN.US,D,20210319,000000,89.66,90.645,88.61,89.98,1671627,0
+AN.US,D,20210322,000000,89.43,89.43,86.115,87.71,830506,0
+AN.US,D,20210323,000000,87.07,88.69,86.08,86.56,1082194,0
+AN.US,D,20210324,000000,87.74,88.96,85.58,85.73,648338,0
+AN.US,D,20210325,000000,85.44,90.22,85.151,89.98,944351,0
+AN.US,D,20210326,000000,90.96,93.41,89.62,93.4,679275,0
+AN.US,D,20210329,000000,93.55,96.2,92.02,92.09,774483,0
+AN.US,D,20210330,000000,91.8,94.99,91.8,94.81,765725,0
+AN.US,D,20210331,000000,94.85,95.86,93.14,93.22,626799,0
+AN.US,D,20210401,000000,92.45,93.125,90.41,92.06,666367,0
+AN.US,D,20210405,000000,93.56,93.7466,91.8,92.49,607985,0
+AN.US,D,20210406,000000,91.72,92.7,90.55,91.29,708630,0
+AN.US,D,20210407,000000,91.5,91.69,89.83,90.74,662773,0
+AN.US,D,20210408,000000,90.84,91.87,89.25,91.64,455304,0
+AN.US,D,20210409,000000,92,93.2,91.51,93.12,432507,0
+AN.US,D,20210412,000000,93.24,93.91,92.29,93.22,551098,0
+AN.US,D,20210413,000000,92.89,92.94,91.38,92.2,366013,0
+AN.US,D,20210414,000000,92.8,96.22,92.56,95.47,644699,0
+AN.US,D,20210415,000000,95.94,96.47,94.41,96.23,447567,0
+AN.US,D,20210416,000000,96.98,97.98,96,97.21,491606,0
+AN.US,D,20210419,000000,97.2,98.37,95.86,97.57,737111,0
+AN.US,D,20210420,000000,99.44,99.78,91.4,93.23,1330315,0
+AN.US,D,20210421,000000,92.54,95.73,91.75,95.49,855397,0
+AN.US,D,20210422,000000,96.82,98.98,95.44,96.2,1002698,0
+AN.US,D,20210423,000000,97,102.405,96.6,102.01,908251,0
+AN.US,D,20210426,000000,102.01,104.16,101.39,101.5,1287231,0
+AN.US,D,20210427,000000,102.1,103.01,100.95,101.4,1193538,0
+AN.US,D,20210428,000000,100.71,103.53,100.4,102.68,631281,0
+AN.US,D,20210429,000000,103.84,104.35,102.62,103.29,658994,0
+AN.US,D,20210430,000000,102.65,104.14,101.89,102.48,812082,0
+AN.US,D,20210503,000000,103.78,105,102.775,103.47,1453082,0
+AN.US,D,20210504,000000,102.94,105.22,101.9,105.16,1183560,0
+AN.US,D,20210505,000000,106.02,106.02,103.57,104.38,764053,0
+AN.US,D,20210506,000000,104.95,106.95,103.76,106.89,728670,0
+AN.US,D,20210507,000000,106.96,106.99,104.895,105.77,753674,0
+AN.US,D,20210510,000000,106.15,106.26,104.47,104.61,672366,0
+AN.US,D,20210511,000000,103.2,104.315,100.7,102.8,811197,0
+AN.US,D,20210512,000000,102.1,102.3,98.11,98.16,912082,0
+AN.US,D,20210513,000000,99.11,103.97,98.62,103.26,775253,0
+AN.US,D,20210514,000000,103.78,105.7,103.02,105.29,441194,0
+AN.US,D,20210517,000000,105.23,106.6,104.42,105.38,410414,0
+AN.US,D,20210518,000000,105.35,106.17,103.5,103.57,509517,0
+AN.US,D,20210519,000000,101.05,101.125,98.58,100.13,965035,0
+AN.US,D,20210520,000000,100.05,100.87,97.31,98.56,914363,0
+AN.US,D,20210521,000000,100.1,101.75,99.45,99.94,960498,0
+AN.US,D,20210524,000000,100.96,101.72,99.65,101,560489,0
+AN.US,D,20210525,000000,101.47,102.82,99.87,99.95,704272,0
+AN.US,D,20210526,000000,100.07,102.01,100.03,101.51,699092,0
+AN.US,D,20210527,000000,103.01,104.33,102.06,102.95,829035,0
+AN.US,D,20210528,000000,103.89,104.21,100.48,102.13,744972,0
+AN.US,D,20210601,000000,103.68,105.35,102.57,105.33,682741,0
+AN.US,D,20210602,000000,105.37,105.5,102.34,102.53,795209,0
+AN.US,D,20210603,000000,101.72,102.14,99.84,100.98,807161,0
+AN.US,D,20210604,000000,101.32,101.65,97.5,97.64,1025694,0
+AN.US,D,20210607,000000,97.58,98.66,95.07,96.31,1231188,0
+AN.US,D,20210608,000000,95.73,98.34,95.25,97.57,913362,0
+AN.US,D,20210609,000000,97.14,97.515,95.58,96.5,1040892,0
+AN.US,D,20210610,000000,97.74,98.1799,94.85,95.01,811523,0
+AN.US,D,20210611,000000,95.57,98.15,95.55,97.92,1107615,0
+AN.US,D,20210614,000000,97.87,98.1241,92.86,93.3,1158033,0
+AN.US,D,20210615,000000,93.3,94.425,92.47,94.02,831892,0
+AN.US,D,20210616,000000,93.4,94.7,92.04,94.29,667691,0
+AN.US,D,20210617,000000,94.8,94.82,89.45,90.69,815677,0
+AN.US,D,20210618,000000,88.93,90.06,88.32,88.77,1127984,0
+AN.US,D,20210621,000000,89.84,92.23,89.39,91.24,722186,0
+AN.US,D,20210622,000000,90.85,92.47,89.25,91.99,666359,0
+AN.US,D,20210623,000000,92.3,92.94,90.97,92.05,620005,0
+AN.US,D,20210624,000000,92.75,93.27,92.08,92.63,648378,0
+AN.US,D,20210625,000000,93.45,95.63,93.32,94.86,1555944,0
+AN.US,D,20210628,000000,94.99,95.5,93.17,93.6,650825,0
+AN.US,D,20210629,000000,93.78,94.34,93.235,93.56,620345,0
+AN.US,D,20210630,000000,93.2,95.07,93.2,94.81,991473,0
+AN.US,D,20210701,000000,95.8,98.83,94.77,98,1158353,0
+AN.US,D,20210702,000000,97.88,99.83,97.3041,99.54,749900,0
+AN.US,D,20210706,000000,99.05,99.49,95.739,97.47,867142,0
+AN.US,D,20210707,000000,96.64,99.39,96.51,98.89,654538,0
+AN.US,D,20210708,000000,96.66,100.43,95.06,98.26,909794,0
+AN.US,D,20210709,000000,100.31,103.36,99.73,103.23,900631,0
+AN.US,D,20210712,000000,102.82,106.09,102.2,105.86,1130525,0
+AN.US,D,20210713,000000,105.29,106.1,104.135,104.45,715102,0
+AN.US,D,20210714,000000,105.61,107.67,104.59,105.22,795451,0
+AN.US,D,20210715,000000,104.78,106.54,102.4201,103.39,738481,0
+AN.US,D,20210716,000000,104.3,104.74,102.51,102.6,1311476,0
+AN.US,D,20210719,000000,104.17,109.27,101,106.34,3501348,0
+AN.US,D,20210720,000000,108.37,115.15,108,114.17,2814971,0
+AN.US,D,20210721,000000,116.09,120.9,115.9,117.64,2079574,0
+AN.US,D,20210722,000000,117.03,117.57,115.52,116.45,1320172,0
+AN.US,D,20210723,000000,116.81,117.3445,114.7233,116.72,819060,0
+AN.US,D,20210726,000000,117.04,118.86,114.81,115.55,812589,0
+AN.US,D,20210727,000000,115.29,117.74,114.37,117.66,1215895,0
+AN.US,D,20210728,000000,118.07,119.62,115.8,116.53,1029767,0
+AN.US,D,20210729,000000,117.55,122.2086,116.79,120.86,1635341,0
+AN.US,D,20210730,000000,119.61,122.72,119.05,121.33,1181494,0
+AN.US,D,20210802,000000,122.35,125.21,120.12,120.23,1520639,0
+AN.US,D,20210803,000000,120.54,121.22,118.17,119.4,1589485,0
+AN.US,D,20210804,000000,118.56,119.15,115.67,116.32,1557804,0
+AN.US,D,20210805,000000,117,119.23,116.68,118.54,1011563,0
+AN.US,D,20210806,000000,120.33,121.31,117.19,117.23,823521,0
+AN.US,D,20210809,000000,116.5,118.395,115.18,117.21,733051,0
+AN.US,D,20210810,000000,116.82,118.855,115.95,117.49,745187,0
+AN.US,D,20210811,000000,117.06,117.74,116.01,116.99,1067594,0
+AN.US,D,20210812,000000,117.35,119.08,115.58,117.11,875859,0
+AN.US,D,20210813,000000,117,117.7799,115.445,115.81,806261,0
+AN.US,D,20210816,000000,114.84,123.42,113.801,122.43,2658052,0
+AN.US,D,20210817,000000,120.92,121.57,113.621,114.73,1998162,0
+AN.US,D,20210818,000000,115,117.96,113.54,113.69,1441072,0
+AN.US,D,20210819,000000,111.93,114.42,109.5425,113.5,1256609,0
+AN.US,D,20210820,000000,113.57,115.46,112.94,114.05,1003978,0
+AN.US,D,20210823,000000,114.3,115.41,112.31,113.79,860196,0
+AN.US,D,20210824,000000,114.46,116.33,114.08,114.97,701839,0
+AN.US,D,20210825,000000,115.39,115.39,112.305,112.6,602866,0
+AN.US,D,20210826,000000,112.12,112.195,109.44,109.88,625899,0
+AN.US,D,20210827,000000,110.22,111.79,109.12,110.58,516225,0
+AN.US,D,20210830,000000,110.91,111.65,109.06,110.56,495473,0
+AN.US,D,20210831,000000,110.43,110.85,108.725,109.09,635286,0
+AN.US,D,20210901,000000,109.32,109.43,107.7229,108.21,627228,0
+AN.US,D,20210902,000000,108.16,109.25,107.19,107.48,700188,0
+AN.US,D,20210903,000000,107.29,107.51,105.01,106.26,929170,0
+AN.US,D,20210907,000000,105.94,105.99,102.85,102.98,1605787,0
+AN.US,D,20210908,000000,103.06,105.36,101.59,105.29,1393143,0
+AN.US,D,20210909,000000,104.28,106.15,104.02,105.06,927683,0
+AN.US,D,20210910,000000,106.15,106.15,103.76,104.53,818679,0
+AN.US,D,20210913,000000,105.92,106.19,103.41,105.89,767257,0
+AN.US,D,20210914,000000,105.65,107.36,105.65,106.6,814244,0
+AN.US,D,20210915,000000,107.03,110.85,106.9,110.49,1367229,0
+AN.US,D,20210916,000000,111.74,117.81,111.74,117.29,1973281,0
+AN.US,D,20210917,000000,117.92,124.34,117.5601,120.46,5629187,0
+AN.US,D,20210920,000000,117.45,119.19,116.04,118.82,1033820,0
+AN.US,D,20210921,000000,120.23,123.13,118.455,121.09,1345965,0
+AN.US,D,20210922,000000,122.5,127.219,122.5,125.6,1656654,0
+AN.US,D,20210923,000000,126.5,128,121.3,122.25,1866997,0
+AN.US,D,20210924,000000,122.01,125.51,121.76,123.82,1662898,0
+AN.US,D,20210927,000000,124.97,125.92,123.91,124.41,1191328,0
+AN.US,D,20210928,000000,124.44,125.008,121.89,122.48,834867,0
+AN.US,D,20210929,000000,125.87,129.6464,124.94,129.01,1676991,0
+AN.US,D,20210930,000000,125.84,127.77,121.67,121.76,1586743,0
+AN.US,D,20211001,000000,121.6,122.29,116.81,119.42,1035559,0
+AN.US,D,20211004,000000,119.09,121.46,117.91,120.25,818067,0
+AN.US,D,20211005,000000,120.28,120.42,114.95,115.06,1114031,0
+AN.US,D,20211006,000000,114.07,115.73,113.12,115.15,661183,0
+AN.US,D,20211007,000000,116.37,118.73,116.37,117.49,1032039,0
+AN.US,D,20211008,000000,117.41,120.645,117.36,118.12,606288,0
+AN.US,D,20211011,000000,118.35,119.7794,116.935,117.6,682429,0
+AN.US,D,20211012,000000,118.54,119,116.8552,117.18,422854,0
+AN.US,D,20211013,000000,116.73,117.37,113.9,114.37,936248,0
+AN.US,D,20211014,000000,115.16,116.905,114.33,116.04,610052,0
+AN.US,D,20211015,000000,117.35,119.03,116.55,116.71,672206,0
+AN.US,D,20211018,000000,115.97,117.92,115.97,117.32,617562,0
+AN.US,D,20211019,000000,118.37,118.37,114.9,115.44,747164,0
+AN.US,D,20211020,000000,117.42,120.66,116.75,116.96,1449298,0
+AN.US,D,20211021,000000,127.65,131.12,122.41,126,3368758,0
+AN.US,D,20211022,000000,127.14,132.89,126.3,130.48,1320028,0
+AN.US,D,20211025,000000,129.34,133.48,129.34,131.04,1227349,0
+AN.US,D,20211026,000000,130.75,131.15,124.32,125.43,1046949,0
+AN.US,D,20211027,000000,124.44,125.01,120.34,120.39,976011,0
+AN.US,D,20211028,000000,121.36,121.8499,118.1,120.86,830338,0
+AN.US,D,20211029,000000,120.47,122.9368,120.11,121.12,601588,0
+AN.US,D,20211101,000000,121.93,124.14,121.545,123.38,773758,0
+AN.US,D,20211102,000000,123,123.155,119.78,120.11,809346,0
+AN.US,D,20211103,000000,120.67,125.65,120.32,122.38,761933,0
+AN.US,D,20211104,000000,122.52,122.97,119.625,122.03,512152,0
+AN.US,D,20211105,000000,122.89,124.7,122.29,123.65,800672,0
+AN.US,D,20211108,000000,124.2,124.97,120.66,122.36,919436,0
+AN.US,D,20211109,000000,122.24,126.66,122.24,125.14,907533,0
+AN.US,D,20211110,000000,124.13,127.04,122.535,124.45,998379,0
+AN.US,D,20211111,000000,124.56,126.21,124.13,124.94,824391,0
+AN.US,D,20211112,000000,125,129.68,125,128.68,848823,0
+AN.US,D,20211115,000000,128.96,130.115,127.23,129.02,443070,0
+AN.US,D,20211116,000000,128.5,131.49,127.18,130.9,695479,0
+AN.US,D,20211117,000000,130.5,130.76,115.4,117.75,2213795,0
+AN.US,D,20211118,000000,117.44,121.76,116.65,120.86,1232291,0
+AN.US,D,20211119,000000,120,120.5692,117.695,117.85,773620,0
+AN.US,D,20211122,000000,119.38,126.9,119.07,125.96,977546,0
+AN.US,D,20211123,000000,125.31,128.2,124.18,127.62,570012,0
+AN.US,D,20211124,000000,126,127.85,124.28,126.99,433560,0
+AN.US,D,20211126,000000,122.2,128.52,121.9,127.19,409293,0
+AN.US,D,20211129,000000,128.51,129.49,127.12,127.46,504239,0
+AN.US,D,20211130,000000,125.76,128.215,123.62,123.85,716629,0
+AN.US,D,20211201,000000,125.78,128.3,122.57,122.67,575065,0
+AN.US,D,20211202,000000,123.36,128.6579,122.97,126.8,793641,0
+AN.US,D,20211203,000000,126.5,127.4863,123.36,124.04,860554,0
+AN.US,D,20211206,000000,125.58,128.4199,124.45,124.57,675651,0
+AN.US,D,20211207,000000,126.92,126.92,122.7,122.89,1232991,0
+AN.US,D,20211208,000000,122.96,123.29,118.95,120.3,707309,0
+AN.US,D,20211209,000000,119.63,120.8401,119,119.66,770644,0
+AN.US,D,20211210,000000,120.09,120.96,118.67,120.67,1411627,0
+AN.US,D,20211213,000000,120.6,120.6,113.6,114.28,1151596,0
+AN.US,D,20211214,000000,114,117.18,113,115.98,1280063,0
+AN.US,D,20211215,000000,115.62,117.9,115.45,116.2,1251854,0
+AN.US,D,20211216,000000,117.98,119.8,116.07,116.11,933319,0
+AN.US,D,20211217,000000,115.23,116.8,113.91,113.95,2755015,0
+AN.US,D,20211220,000000,113.49,113.49,109.82,110.56,1243086,0
+AN.US,D,20211221,000000,111.19,111.7,109.16,110.89,1573024,0
+AN.US,D,20211222,000000,112.37,114.4699,111.36,111.74,1145046,0
+AN.US,D,20211223,000000,111.28,112.62,110.065,112.12,507850,0
+AN.US,D,20211227,000000,112.45,114.72,111.18,113.36,751623,0
+AN.US,D,20211228,000000,112.82,113.97,112.47,112.74,819528,0
+AN.US,D,20211229,000000,113.19,113.66,112.61,113.02,1271032,0
+AN.US,D,20211230,000000,113.81,116.89,113.255,115.98,485992,0
+AN.US,D,20211231,000000,115.48,117.45,114.81,116.85,528926,0
+AN.US,D,20220103,000000,117.33,118.3899,113.35,114.05,394569,0
+AN.US,D,20220104,000000,115.38,117.35,114.14,114.58,619576,0
+AN.US,D,20220105,000000,114.89,115.52,111.13,111.23,616357,0
+AN.US,D,20220106,000000,112.02,113.23,109.83,112.28,541297,0
+AN.US,D,20220107,000000,111.97,114.92,111.3902,112.61,518150,0
+AN.US,D,20220110,000000,112.63,116.53,111.03,116.36,747985,0
+AN.US,D,20220111,000000,116.42,116.435,112.13,114.18,567821,0
+AN.US,D,20220112,000000,114.24,114.9,111.22,112.54,917411,0
+AN.US,D,20220113,000000,113.23,114.01,111.45,111.61,370376,0
+AN.US,D,20220114,000000,110.42,111.7,108.01,109.9,817044,0
+AN.US,D,20220118,000000,110.88,113.065,108.35,109.52,947388,0
+AN.US,D,20220119,000000,109.17,110.08,106.58,106.83,1023855,0
+AN.US,D,20220120,000000,106.61,110.215,104.72,105.07,1354900,0
+AN.US,D,20220121,000000,104.5,106.2,102.83,104.98,1663294,0
+AN.US,D,20220124,000000,103.6,112.92,102.3248,112.48,1476871,0
+AN.US,D,20220125,000000,111.37,111.37,108.44,110.09,996980,0
+AN.US,D,20220126,000000,111.21,111.21,106.7,107.46,952891,0
+AN.US,D,20220127,000000,107.65,108.93,104.43,104.62,671923,0
+AN.US,D,20220128,000000,105.5,108.07,104.78,107.97,559090,0
+AN.US,D,20220131,000000,107.4,109.11,107.1476,109,564006,0
+AN.US,D,20220201,000000,108.89,110.39,106.3201,108.67,428972,0
+AN.US,D,20220202,000000,109.22,109.94,105.87,108.33,684240,0
+AN.US,D,20220203,000000,107.88,109.81,107.22,107.36,459709,0
+AN.US,D,20220204,000000,106.95,107.49,103,104.05,1031535,0
+AN.US,D,20220207,000000,104.31,105.76,102.612,103.57,631347,0
+AN.US,D,20220208,000000,103.63,107.68,103.63,106.31,542397,0
+AN.US,D,20220209,000000,108.35,109.93,107.64,108.52,604008,0
+AN.US,D,20220210,000000,107.21,107.91,105.03,105.83,669772,0
+AN.US,D,20220211,000000,105.75,106.65,104.07,105.09,792100,0
+AN.US,D,20220214,000000,104.73,106.33,102.67,104.43,764041,0
+AN.US,D,20220215,000000,105.99,109.36,105.735,108.88,718640,0
+AN.US,D,20220216,000000,108.69,112.08,108.22,111.12,1316852,0
+AN.US,D,20220217,000000,112.09,114.5,105.221,106.93,1722204,0
+AN.US,D,20220218,000000,106.19,110.91,105.275,109.83,1443960,0
+AN.US,D,20220222,000000,109.48,109.53,105.07,105.34,1130356,0
+AN.US,D,20220223,000000,106.32,106.42,102.5,104.2,809359,0
+AN.US,D,20220224,000000,100.93,106.65,100,106.5,774075,0
+AN.US,D,20220225,000000,105.92,113.13,105.92,112.77,1084854,0
+AN.US,D,20220228,000000,110.18,115.13,109.78,114.66,1124150,0
+AN.US,D,20220301,000000,114.05,114.82,111.65,112.86,736733,0
+AN.US,D,20220302,000000,114.38,120.95,114.38,119.83,1152307,0
+AN.US,D,20220303,000000,119.91,120.24,112.77,113.11,1186412,0
+AN.US,D,20220304,000000,111.94,116.56,111.2,113.13,931998,0
+AN.US,D,20220307,000000,111.78,113.8539,108.26,108.85,936847,0
+AN.US,D,20220308,000000,109.9,114.84,108.32,111.58,941163,0
+AN.US,D,20220309,000000,114.04,115.49,109.95,110.22,867660,0
+AN.US,D,20220310,000000,109,110.96,108.39,110.49,589101,0
+AN.US,D,20220311,000000,110.26,111.97,109.01,110.58,484022,0
+AN.US,D,20220314,000000,111.07,114.31,111,113.06,671644,0
+AN.US,D,20220315,000000,113.07,115.96,113.07,115.24,643177,0
+AN.US,D,20220316,000000,116,118.98,115.14,117.91,631093,0
+AN.US,D,20220317,000000,116.3,118.97,114.685,118.91,478821,0
+AN.US,D,20220318,000000,118.79,119.33,115.11,118.45,652841,0
+AN.US,D,20220321,000000,118.9,119.82,116.55,117.98,482191,0
+AN.US,D,20220322,000000,118.33,119.82,116.02,117.98,512504,0
+AN.US,D,20220323,000000,118.08,118.08,115.165,115.91,544671,0
+AN.US,D,20220324,000000,115.75,116.515,112.88,113.39,539833,0
+AN.US,D,20220325,000000,114,114.1275,111.37,112.08,421708,0
+AN.US,D,20220328,000000,111.69,111.69,108.09,109.69,633140,0
+AN.US,D,20220329,000000,111,113.08,109.97,112.71,570075,0
+AN.US,D,20220330,000000,111.54,111.54,107.85,107.89,813846,0
+AN.US,D,20220331,000000,107.7,107.7,99.34,99.58,1442118,0
+AN.US,D,20220401,000000,100,102.55,98.1,98.84,1429621,0
+AN.US,D,20220404,000000,99,101.3689,98.63,100.1,1434205,0
+AN.US,D,20220405,000000,99.49,100.64,97.6,97.94,1529720,0
+AN.US,D,20220406,000000,97.17,99.84,96.61,97.79,1299903,0
+AN.US,D,20220407,000000,97.99,100.91,96.56,100.14,1288204,0
+AN.US,D,20220408,000000,100.07,106.51,99.88,103.36,1322144,0
+AN.US,D,20220411,000000,102.22,108.315,102.18,104.45,1128479,0
+AN.US,D,20220412,000000,104.25,107.68,101.22,101.61,939408,0
+AN.US,D,20220413,000000,101.13,102.313,98.02,100.46,950052,0
+AN.US,D,20220414,000000,101.15,103.08,100.63,101.46,585845,0
+AN.US,D,20220418,000000,100.63,103.4,100.04,103.12,741883,0
+AN.US,D,20220419,000000,103.51,108.76,103.51,108.64,1226823,0
+AN.US,D,20220420,000000,110,111.65,105.17,105.61,1006973,0
+AN.US,D,20220421,000000,106.44,107.44,98.93,101.84,2227354,0
+AN.US,D,20220422,000000,102.09,108.765,99.82,106.37,1658791,0
+AN.US,D,20220425,000000,106.48,116.19,106.39,115.57,2051579,0
+AN.US,D,20220426,000000,114.74,117.72,113.81,116.15,1563301,0
+AN.US,D,20220427,000000,116.95,117.7127,112.5,113.81,938862,0
+AN.US,D,20220428,000000,114.96,117.05,111.8,116.25,830732,0
+AN.US,D,20220429,000000,115.12,117.795,115.06,115.91,674844,0
+AN.US,D,20220502,000000,116.42,120,115.35,119.74,865953,0
+AN.US,D,20220503,000000,119.43,123.575,118.32,123.18,891481,0
+AN.US,D,20220504,000000,123.2,126.39,121.84,126.14,859972,0
+AN.US,D,20220505,000000,125.88,125.88,121.23,122.86,826588,0
+AN.US,D,20220506,000000,123.29,124.98,122,123.82,817641,0
+AN.US,D,20220509,000000,122.8,124.24,120.46,121.51,907193,0
+AN.US,D,20220510,000000,122.09,122.25,114.57,117.43,1290006,0
+AN.US,D,20220511,000000,118.19,122.18,116.66,118.38,942836,0
+AN.US,D,20220512,000000,117.6,120.84,116.31,118.67,974498,0
+AN.US,D,20220513,000000,120.23,125.66,119.9,123.68,946302,0
+AN.US,D,20220516,000000,122.07,124.55,120.81,122.19,655355,0
+AN.US,D,20220517,000000,123.04,124.665,120.713,122.66,546018,0
+AN.US,D,20220518,000000,120.32,120.34,109.15,110.39,1060349,0
+AN.US,D,20220519,000000,109.24,110.99,108,109.76,777788,0
+AN.US,D,20220520,000000,110.01,110.6572,102.53,108.39,1164022,0
+AN.US,D,20220523,000000,109.07,109.07,105.48,107.41,711458,0
+AN.US,D,20220524,000000,109.99,110.51,107.53,110.2,901250,0
+AN.US,D,20220525,000000,108.55,115.44,108.55,114.84,848932,0
+AN.US,D,20220526,000000,116,118.93,114.08,118.36,729251,0
+AN.US,D,20220527,000000,118.36,122.23,118.36,122.13,894241,0
+AN.US,D,20220531,000000,121.79,121.9,117.72,119.56,773721,0
+AN.US,D,20220601,000000,120.48,121.38,117.19,120.88,538903,0
+AN.US,D,20220602,000000,121.21,122.82,120.08,120.8,458511,0
+AN.US,D,20220603,000000,119.08,121.42,117.67,121.2,565625,0
+AN.US,D,20220606,000000,121.6,124.79,118.77,122.78,605336,0
+AN.US,D,20220607,000000,120.73,123.135,119.03,122.41,503244,0
+AN.US,D,20220608,000000,122,123.925,121.08,121.34,417114,0
+AN.US,D,20220609,000000,121.7,124.47,120.52,122.76,440574,0
+AN.US,D,20220610,000000,121.03,126.14,118.43,120.12,987069,0
+AN.US,D,20220613,000000,117.75,118.11,110.52,111.41,883877,0
+AN.US,D,20220614,000000,111.72,116.08,110.97,115.07,846172,0
+AN.US,D,20220615,000000,115.9,117.08,111.62,113.4,684420,0
+AN.US,D,20220616,000000,110.8,110.93,103.44,104.77,1146575,0
+AN.US,D,20220617,000000,104.84,111.2,104.45,110.64,1883631,0
+AN.US,D,20220621,000000,113.47,113.95,110.76,111.49,626728,0
+AN.US,D,20220622,000000,110.59,113.08,109.81,112.45,484400,0
+AN.US,D,20220623,000000,113.17,113.39,109.81,111.7,419776,0
+AN.US,D,20220624,000000,112.5,116.82,111.71,116.33,653184,0
+AN.US,D,20220627,000000,117.47,118.17,115.39,116.96,474025,0
+AN.US,D,20220628,000000,117.46,119.48,115.4,115.81,658183,0
+AN.US,D,20220629,000000,116.3,116.85,114.38,116.58,479555,0
+AN.US,D,20220630,000000,114.37,114.815,109.51,111.76,712321,0
+AN.US,D,20220701,000000,112.04,115.98,111.75,114.81,391318,0
+AN.US,D,20220705,000000,112.5,117.57,111.21,116.79,546442,0
+AN.US,D,20220706,000000,116.85,118.0975,111.79,112.66,672965,0
+AN.US,D,20220707,000000,113.22,116.5751,113.04,115.18,922221,0
+AN.US,D,20220708,000000,116.42,116.429,113.66,113.8,439473,0
+AN.US,D,20220711,000000,113.4,114.78,112.3131,112.66,474628,0
+AN.US,D,20220712,000000,112.8,116.74,112.42,114.3,492788,0
+AN.US,D,20220713,000000,113.12,114.43,110.4,113.78,838683,0
+AN.US,D,20220714,000000,110.79,112.24,108.7466,111.63,762041,0
+AN.US,D,20220715,000000,112.92,115.83,112.06,114.46,551202,0
+AN.US,D,20220718,000000,115.69,119.07,115.59,117.15,811363,0
+AN.US,D,20220719,000000,118.84,124.99,118.84,124.14,945252,0
+AN.US,D,20220720,000000,123.5,123.93,117.34,122.18,1150292,0
+AN.US,D,20220721,000000,120.19,122.09,114.795,115.62,1391757,0
+AN.US,D,20220722,000000,117,121.7145,115.98,117.07,968029,0
+AN.US,D,20220725,000000,120.23,120.83,113.74,114.06,891928,0
+AN.US,D,20220726,000000,111.89,114.81,110.43,111.05,822650,0
+AN.US,D,20220727,000000,112.06,112.74,110.09,112.61,1043110,0
+AN.US,D,20220728,000000,112.24,117.96,110.78,117.4,958111,0
+AN.US,D,20220729,000000,117.79,119.72,115.15,118.74,497294,0
+AN.US,D,20220801,000000,117.83,121.49,117.83,120.48,553846,0
+AN.US,D,20220802,000000,119.45,119.51,115.67,116.23,786225,0
+AN.US,D,20220803,000000,117.71,120.87,116.65,120.08,531083,0
+AN.US,D,20220804,000000,119.15,121.28,119.15,119.71,436699,0
+AN.US,D,20220805,000000,118.66,121.475,118.04,120.85,487806,0
+AN.US,D,20220808,000000,121.17,125.73,121.13,123.05,656476,0
+AN.US,D,20220809,000000,122.53,122.635,119.27,121.14,451909,0
+AN.US,D,20220810,000000,124.01,125.655,122.13,123.25,629247,0
+AN.US,D,20220811,000000,124.59,126.275,123.57,123.84,698294,0
+AN.US,D,20220812,000000,124,125.23,123,124.71,399779,0
+AN.US,D,20220815,000000,124.22,124.63,122.77,123.52,341211,0
+AN.US,D,20220816,000000,124.29,135.57,124.29,132.49,1024773,0
+AN.US,D,20220817,000000,131.3,131.3,125.6116,127.2,572883,0
+AN.US,D,20220818,000000,126.8,127.21,125.2055,126.64,326344,0
+AN.US,D,20220819,000000,125.46,126.06,124.13,125.58,632418,0
+AN.US,D,20220822,000000,123.32,125.27,123.0045,124.42,669162,0
+AN.US,D,20220823,000000,125.75,126.88,124.71,124.82,555840,0
+AN.US,D,20220824,000000,124.58,126.2882,123.2801,126.08,649608,0
+AN.US,D,20220825,000000,125.63,129.534,125.63,129.14,778904,0
+AN.US,D,20220826,000000,130.15,130.24,125.39,126.35,600069,0
+AN.US,D,20220829,000000,125.34,127.9475,124.5,127.36,474895,0
+AN.US,D,20220830,000000,128.23,128.23,124.31,125.55,480643,0
+AN.US,D,20220831,000000,124.82,125.725,123.01,124.6,595299,0
+AN.US,D,20220901,000000,123.69,125.05,121.81,123.59,689635,0
+AN.US,D,20220902,000000,124.46,125.15,121.71,122.54,757377,0
+AN.US,D,20220906,000000,121.9,122.3286,115.635,116.24,1200412,0
+AN.US,D,20220907,000000,115.84,119.82,115.29,119.45,742893,0
+AN.US,D,20220908,000000,117.86,118.97,116.08,117.58,917214,0
+AN.US,D,20220909,000000,116.85,119.2,116.51,117.51,848680,0
+AN.US,D,20220912,000000,117.93,120.1,116.29,116.67,730193,0
+AN.US,D,20220913,000000,113.5,114.17,110.45,110.63,935906,0
+AN.US,D,20220914,000000,110.95,111.36,106.78,111.28,1201692,0
+AN.US,D,20220915,000000,111.05,112.9664,109.26,110.72,822518,0
+AN.US,D,20220916,000000,109.35,111.27,108.62,109.52,1973642,0
+AN.US,D,20220919,000000,108.84,112.02,108.09,110.68,1017823,0
+AN.US,D,20220920,000000,109.5,109.76,106.315,107.52,1128129,0
+AN.US,D,20220921,000000,108.23,110.21,107.435,107.54,886485,0
+AN.US,D,20220922,000000,107.79,109.32,106.21,106.99,1127171,0
+AN.US,D,20220923,000000,104.95,106.99,103.79,106.96,886299,0
+AN.US,D,20220926,000000,106.08,108.03,105.23,105.36,773937,0
+AN.US,D,20220927,000000,106,108.38,105.975,107.41,908192,0
+AN.US,D,20220928,000000,108,112.68,108,112.43,1100729,0
+AN.US,D,20220929,000000,105.08,105.23,98.3501,100.77,2165879,0
+AN.US,D,20220930,000000,100,104.63,99.421,101.87,1501801,0
+AN.US,D,20221003,000000,102.82,108.15,102.6,106.01,1563497,0
+AN.US,D,20221004,000000,107.85,108.76,106.05,107.84,1150452,0
+AN.US,D,20221005,000000,106.57,106.57,103.18,104.94,1102302,0
+AN.US,D,20221006,000000,102.87,104.18,100.06,101.03,1297436,0
+AN.US,D,20221007,000000,100.59,101.12,99.71,100.82,1603079,0
+AN.US,D,20221010,000000,101.18,103.2,101.02,101.95,1107831,0
+AN.US,D,20221011,000000,101.65,104.84,101.61,103.47,1105298,0
+AN.US,D,20221012,000000,103.7,106.2,103.24,104.53,975584,0
+AN.US,D,20221013,000000,103.36,106.08,101.74,104.94,1065734,0
+AN.US,D,20221014,000000,105.74,106.57,101.15,101.34,889368,0
+AN.US,D,20221017,000000,102.8,104.25,100.89,101.5,1174554,0
+AN.US,D,20221018,000000,103.5,105.01,101.78,102.1,1052197,0
+AN.US,D,20221019,000000,99.99,101.79,95.97,97.65,1726967,0
+AN.US,D,20221020,000000,98.09,99.345,94.92,95.6,1056957,0
+AN.US,D,20221021,000000,95.42,98.27,95.29,96.9,1228687,0
+AN.US,D,20221024,000000,97,100.67,96.24,100.6,1007416,0
+AN.US,D,20221025,000000,101,103.7476,100.63,103.21,1094212,0
+AN.US,D,20221026,000000,103.79,104.69,101.275,102.41,1141116,0
+AN.US,D,20221027,000000,103.17,110.8495,103.17,105.22,1696855,0
+AN.US,D,20221028,000000,103.71,106.8,102.35,106.1,1308299,0
+AN.US,D,20221031,000000,106,108.2,105.55,106.31,885048,0
+AN.US,D,20221101,000000,107.74,112.56,106.7,111.75,1145387,0
+AN.US,D,20221102,000000,110.99,111.22,106.1,106.3,1022362,0
+AN.US,D,20221103,000000,104.75,109.23,103.96,106.98,793906,0
+AN.US,D,20221104,000000,108.08,109.63,104.85,106.15,962634,0
+AN.US,D,20221107,000000,107.22,110.65,106.055,110.54,788188,0
+AN.US,D,20221108,000000,111.46,113.74,110.15,113.01,1093965,0
+AN.US,D,20221109,000000,111.84,114.35,111.17,111.33,865963,0
+AN.US,D,20221110,000000,115,121.67,115,119.66,1289593,0
+AN.US,D,20221111,000000,120.53,122,118.96,120.61,802205,0
+AN.US,D,20221114,000000,119.61,122.255,118.21,120.5,785567,0
+AN.US,D,20221115,000000,122.12,125.17,120.32,120.69,828901,0
+AN.US,D,20221116,000000,118.37,120.36,117.865,120.25,592388,0
+AN.US,D,20221117,000000,118,120.67,116.16,120.63,671526,0
+AN.US,D,20221118,000000,122.47,122.47,118.16,119.7,713331,0
+AN.US,D,20221121,000000,118.88,119.4,116.96,118.34,704362,0
+AN.US,D,20221122,000000,119.77,121.34,118.63,120,614200,0
+AN.US,D,20221123,000000,119.91,120.45,118.31,119.17,437075,0
+AN.US,D,20221125,000000,118.56,121.19,118.25,120.28,222693,0
+AN.US,D,20221128,000000,119.02,120.63,118.57,119.35,647837,0
+AN.US,D,20221129,000000,118.93,123.22,118.7,122.77,764722,0
+AN.US,D,20221130,000000,122.7,124.48,120.82,123.91,731994,0
+AN.US,D,20221201,000000,124.03,125.37,121.01,121.17,686357,0
+AN.US,D,20221202,000000,119.97,121.895,119.97,121.05,651068,0
+AN.US,D,20221205,000000,119.86,119.86,116.66,117.37,617456,0
+AN.US,D,20221206,000000,117.14,120.03,116.6507,120,603615,0
+AN.US,D,20221207,000000,119.63,121.25,118.21,119.35,656424,0
+AN.US,D,20221208,000000,119.41,120.55,117.22,117.8,946713,0
+AN.US,D,20221209,000000,116.58,117.85,115.08,116.24,579334,0
+AN.US,D,20221212,000000,116.53,118.16,115.15,117.06,893290,0
+AN.US,D,20221213,000000,119.79,119.8899,113.21,113.76,975833,0
+AN.US,D,20221214,000000,112.72,115.93,111.5,114.43,970033,0
+AN.US,D,20221215,000000,113.59,115.05,112.13,114.41,796643,0
+AN.US,D,20221216,000000,112.18,113.31,110.94,111.69,2277542,0
+AN.US,D,20221219,000000,111.62,111.87,107.19,108.19,1103079,0
+AN.US,D,20221220,000000,107.26,108.04,103.67,103.77,1319127,0
+AN.US,D,20221221,000000,104.9,106,103.19,104.19,1231343,0
+AN.US,D,20221222,000000,101.08,105.03,99.72,104.99,1607164,0
+AN.US,D,20221223,000000,105,107.23,104.72,107.14,795224,0
+AN.US,D,20221227,000000,107.06,108.2329,105.95,107,577698,0
+AN.US,D,20221228,000000,107,108.08,105.37,105.75,482431,0
+AN.US,D,20221229,000000,106.63,108.35,106.2668,107.5,533954,0
+AN.US,D,20221230,000000,106.59,107.85,106.25,107.3,624819,0
+AN.US,D,20230103,000000,108.42,109.65,106.95,107.22,826627,0
+AN.US,D,20230104,000000,107.99,110.65,107.99,110.64,780540,0
+AN.US,D,20230105,000000,109.05,109.62,107.64,109.11,585140,0
+AN.US,D,20230106,000000,109.98,111.2,108.65,111,518070,0
+AN.US,D,20230109,000000,111.31,111.89,109.7,110.49,764667,0
+AN.US,D,20230110,000000,111.04,113.315,110.98,113.15,704306,0
+AN.US,D,20230111,000000,113.44,116.94,113.44,115.47,792405,0
+AN.US,D,20230112,000000,116.01,116.5,113.815,115.92,593434,0
+AN.US,D,20230113,000000,111.87,113.25,107.82,110.51,1160690,0
+AN.US,D,20230117,000000,105.41,110.375,104.31,109.88,1275423,0
+AN.US,D,20230118,000000,111.13,113.81,109.59,110.26,713212,0
+AN.US,D,20230119,000000,109.52,110.78,107.7,110.57,673167,0
+AN.US,D,20230120,000000,111.29,113.97,111,113.78,557817,0
+AN.US,D,20230123,000000,114.34,117.3,114.34,115.66,741199,0
+AN.US,D,20230124,000000,115.74,115.88,113.51,114.39,460694,0
+AN.US,D,20230125,000000,114.44,116.23,113.5,115.74,442389,0
+AN.US,D,20230126,000000,116.5,117.59,115,117.5,391891,0
+AN.US,D,20230127,000000,117.83,121.4,117.0564,121.38,675983,0
+AN.US,D,20230130,000000,120.48,124.96,120.48,123.19,791837,0
+AN.US,D,20230131,000000,124,126.73,123.405,126.72,558404,0
+AN.US,D,20230201,000000,126.24,130.63,125.525,130,501472,0
+AN.US,D,20230202,000000,131.49,140.45,130.34,137.88,1599493,0
+AN.US,D,20230203,000000,136.14,140.52,135.5301,136.88,673079,0
+AN.US,D,20230206,000000,136.74,137.85,132.8078,134.78,794455,0
+AN.US,D,20230207,000000,133.32,134.2,131.115,133.16,661828,0
+AN.US,D,20230208,000000,133.15,134.535,131.7784,133.09,575097,0
+AN.US,D,20230209,000000,133.91,136.2,133.03,133.68,469481,0
+AN.US,D,20230210,000000,133.22,134.01,132.105,133.85,512195,0
+AN.US,D,20230213,000000,133.69,135.81,132.98,135.6,482117,0
+AN.US,D,20230214,000000,134.84,140.56,133.68,140.07,866594,0
+AN.US,D,20230215,000000,137.32,141.04,135.76,140.49,1046240,0
+AN.US,D,20230216,000000,138.28,142.36,137.8,141.26,942519,0
+AN.US,D,20230217,000000,146.75,158.3,146.02,157.3,2962743,0
+AN.US,D,20230221,000000,153.39,154.3999,143.11,143.38,1681147,0
+AN.US,D,20230222,000000,144.46,147.5,143.415,143.85,728152,0
+AN.US,D,20230223,000000,144.94,145.4759,140.365,141.86,631641,0
+AN.US,D,20230224,000000,139.36,141.09,137.72,139.25,643030,0
+AN.US,D,20230227,000000,141.36,141.75,138.66,139.72,532033,0
+AN.US,D,20230228,000000,139.08,140.75,136.47,136.51,695978,0
+AN.US,D,20230301,000000,135.46,137.98,134.65,137.24,558412,0
+AN.US,D,20230302,000000,136.66,137.06,135.485,136.28,502755,0
+AN.US,D,20230303,000000,136.95,140.58,135.85,140.55,870616,0
+AN.US,D,20230306,000000,140.55,142.25,138.88,138.99,870696,0
+AN.US,D,20230307,000000,139.09,141.75,139,140.68,807768,0
+AN.US,D,20230308,000000,141.53,144.58,141,142.53,729736,0
+AN.US,D,20230309,000000,142.42,145.2,140.715,141.03,861506,0
+AN.US,D,20230310,000000,139.81,139.81,134.15,138.22,1076391,0
+AN.US,D,20230313,000000,135.22,135.7,131.23,131.58,1030113,0
+AN.US,D,20230314,000000,134.74,135.59,126.205,127.37,732538,0
+AN.US,D,20230315,000000,123.66,125.7275,120.26,125.51,1384011,0
+AN.US,D,20230316,000000,123.72,130.11,123.3,130.07,1059657,0
+AN.US,D,20230317,000000,128.45,129,125.35,126.55,1498432,0
+AN.US,D,20230320,000000,128.31,131.94,126.9,127.43,869486,0
+AN.US,D,20230321,000000,130.56,132.77,128.915,129.85,603153,0
+AN.US,D,20230322,000000,131.11,131.35,126.36,126.39,614344,0
+AN.US,D,20230323,000000,127.26,128.565,123.02,124.74,771383,0
+AN.US,D,20230324,000000,123.28,125.18,120.85,124.62,667872,0
+AN.US,D,20230327,000000,126.27,127.71,125.8,127.42,642133,0
+AN.US,D,20230328,000000,127,129.78,127,128.31,564536,0
+AN.US,D,20230329,000000,128.86,130.71,127.89,130.42,528552,0
+AN.US,D,20230330,000000,132.17,133.67,131.17,131.43,554214,0
+AN.US,D,20230331,000000,132.39,134.42,132,134.36,454898,0
+AN.US,D,20230403,000000,134.46,136.19,134.105,135.36,621837,0
+AN.US,D,20230404,000000,135.31,135.74,130.41,131.33,502823,0
+AN.US,D,20230405,000000,129.97,131.16,127.26,128.85,801928,0
+AN.US,D,20230406,000000,128.38,128.38,126.14,126.26,572563,0
+AN.US,D,20230410,000000,125.92,130.41,124.47,129,675713,0
+AN.US,D,20230411,000000,130.49,134.93,130.05,133.39,749103,0
+AN.US,D,20230412,000000,134.91,134.91,130.8,131.8,472799,0
+AN.US,D,20230413,000000,133.09,133.185,129.47,132.54,441201,0
+AN.US,D,20230414,000000,133.23,135.67,132.77,134.9,752721,0
+AN.US,D,20230417,000000,135.06,136.3,133.21,134.64,792188,0
+AN.US,D,20230418,000000,135.84,138.145,135.05,136.77,610337,0
+AN.US,D,20230419,000000,135,137.175,133.13,136.32,867236,0
+AN.US,D,20230420,000000,136.98,137.43,130.63,130.75,1202872,0
+AN.US,D,20230421,000000,130.46,133.73,127.46,133.37,788410,0
+AN.US,D,20230424,000000,132.69,135.05,131.92,132.71,639710,0
+AN.US,D,20230425,000000,131.75,132.25,128.86,129.03,703352,0
+AN.US,D,20230426,000000,128.81,131.34,128,128.46,707349,0
+AN.US,D,20230427,000000,128.09,131.86,128.09,131.83,444398,0
+AN.US,D,20230428,000000,131.47,132.855,130.47,131.7,474189,0
+AN.US,D,20230501,000000,132.56,138.59,131.81,136.99,772213,0
+AN.US,D,20230502,000000,136.23,136.695,132.4,134.84,583737,0
+AN.US,D,20230503,000000,135,137.09,132.16,132.25,602078,0
+AN.US,D,20230504,000000,131.08,131.87,128.25,129.42,845802,0
+AN.US,D,20230505,000000,130.9,134.18,130.51,133.22,554968,0
+AN.US,D,20230508,000000,133.87,135.57,132.5,134.74,490328,0
+AN.US,D,20230509,000000,133.9,136.1,133.33,135.13,421074,0
+AN.US,D,20230510,000000,136.5,137.2,133.07,133.1,668895,0
+AN.US,D,20230511,000000,132.59,134.68,131.52,132.61,400118,0
+AN.US,D,20230512,000000,133.62,134.455,130.8979,131.86,323314,0
+AN.US,D,20230515,000000,131.63,134.29,130.72,133.2,353718,0
+AN.US,D,20230516,000000,131.16,132.5,130.01,131.11,366355,0
+AN.US,D,20230517,000000,131.95,136.93,131.685,135.01,586180,0
+AN.US,D,20230518,000000,134.95,136.425,134.09,136.01,372966,0
+AN.US,D,20230519,000000,136.1,136.1,132.27,133.17,485058,0
+AN.US,D,20230522,000000,133.93,134.64,133.045,134.09,398125,0
+AN.US,D,20230523,000000,133.73,139.1799,133.73,136.98,527886,0
+AN.US,D,20230524,000000,137.63,137.78,134.27,137.37,514233,0
+AN.US,D,20230525,000000,138.04,139.05,133.73,135.86,401730,0
+AN.US,D,20230526,000000,136.1,137.815,135.2,137.31,262728,0
+AN.US,D,20230530,000000,138.13,141.39,138.13,140.6,592222,0
+AN.US,D,20230531,000000,136.7,137.425,129.91,130.92,1029126,0
+AN.US,D,20230601,000000,130.98,132.85,130.02,131.58,475155,0
+AN.US,D,20230602,000000,132.11,140.01,132.11,139.57,826005,0
+AN.US,D,20230605,000000,138.56,138.56,134.93,136.66,466550,0
+AN.US,D,20230606,000000,136.29,140.5,136.29,140.06,464141,0
+AN.US,D,20230607,000000,140.88,145.7,139.98,144.61,754634,0
+AN.US,D,20230608,000000,145.12,145.5,142.41,145.23,369245,0
+AN.US,D,20230609,000000,145.23,146.1599,141.53,141.97,355157,0
+AN.US,D,20230612,000000,141.95,143.91,140,143.58,297962,0
+AN.US,D,20230613,000000,146.96,152,145.83,151.42,1082255,0
+AN.US,D,20230614,000000,150.86,152.48,145.87,148.49,615808,0
+AN.US,D,20230615,000000,147.62,151.82,146.41,151.49,606651,0
+AN.US,D,20230616,000000,151.85,153.2,148.34,149.16,1848610,0
+AN.US,D,20230620,000000,149.13,152.15,148.52,150.02,517676,0
+AN.US,D,20230621,000000,150.48,152.68,148.91,151.68,486000,0
+AN.US,D,20230622,000000,151.28,154.36,150.15,153.22,436901,0
+AN.US,D,20230623,000000,152.79,157.52,152.34,154.61,1135848,0
+AN.US,D,20230626,000000,154.75,156.54,153.38,155.17,607457,0
+AN.US,D,20230627,000000,155,159.725,154.131,159.47,460635,0
+AN.US,D,20230628,000000,158.76,164.17,158.76,164.08,597492,0
+AN.US,D,20230629,000000,164.48,166.27,163.17,163.78,475117,0
+AN.US,D,20230630,000000,164.19,165.55,162.62,164.61,520854,0
+AN.US,D,20230703,000000,166.9,167.67,165.04,166.51,416805,0
+AN.US,D,20230705,000000,166.48,170.48,166.3075,167.78,757599,0
+AN.US,D,20230706,000000,167.35,170.42,166.39,168.99,628025,0
+AN.US,D,20230707,000000,169,173.67,169,171.34,549043,0
+AN.US,D,20230710,000000,170.85,174.24,169.85,173.33,694886,0
+AN.US,D,20230711,000000,174.69,178.13,174.18,177.17,708918,0
+AN.US,D,20230712,000000,178.92,180.68,177.59,177.9,661251,0
+AN.US,D,20230713,000000,177.28,179.5,175.7,178.16,654370,0
+AN.US,D,20230714,000000,177.69,178.475,174.84,176.07,616943,0
+AN.US,D,20230717,000000,175.65,177.77,174.16,177.07,334951,0
+AN.US,D,20230718,000000,176.75,180.91,176.65,179.67,600178,0
+AN.US,D,20230719,000000,181.44,182.0849,178.55,181.47,708130,0
+AN.US,D,20230720,000000,181.46,181.68,176.51,176.92,921296,0
+AN.US,D,20230721,000000,175,175,154.8,155.11,2710258,0
+AN.US,D,20230724,000000,154.38,155.39,149.39,150.16,1705221,0
+AN.US,D,20230725,000000,149.79,153.51,149.5,152.43,1166751,0
+AN.US,D,20230726,000000,152.59,156.445,151.77,156.01,1012939,0
+AN.US,D,20230727,000000,157.53,159.08,155.22,156.42,764549,0
+AN.US,D,20230728,000000,156.7,158.3,154.04,157.8,669124,0
+AN.US,D,20230731,000000,157.74,161,157.22,160.98,637307,0
+AN.US,D,20230801,000000,159.23,161.8127,158.77,159.98,507447,0
+AN.US,D,20230802,000000,159.42,161.4805,157.552,158.54,626353,0
+AN.US,D,20230803,000000,157.56,159.82,156.9727,159.08,438770,0
+AN.US,D,20230804,000000,158.91,158.91,155.93,156,431224,0
+AN.US,D,20230807,000000,156.58,157.34,155.04,156.52,429795,0
+AN.US,D,20230808,000000,154.44,157.31,153.76,155.88,441479,0
+AN.US,D,20230809,000000,155.88,156.73,152.765,154.18,468827,0
+AN.US,D,20230810,000000,154.41,155.32,152.26,154.25,512788,0
+AN.US,D,20230811,000000,153.86,161.27,152.461,160.03,816321,0
+AN.US,D,20230814,000000,159.1,160.99,158.31,160.69,555945,0
+AN.US,D,20230815,000000,159.89,160.81,156.41,156.64,366559,0
+AN.US,D,20230816,000000,157.13,158.415,154.23,154.56,417236,0
+AN.US,D,20230817,000000,155.63,156.63,154.32,154.34,595556,0
+AN.US,D,20230818,000000,153.8,158.385,153.515,157.98,565662,0
+AN.US,D,20230821,000000,158.79,162.01,158.31,160.77,773281,0
+AN.US,D,20230822,000000,160.4,161.87,157.93,158.19,729841,0
+AN.US,D,20230823,000000,157.03,161.82,156.355,160.85,447715,0
+AN.US,D,20230824,000000,159.16,159.235,154.41,155.76,536717,0
+AN.US,D,20230825,000000,156.64,157.02,152.42,153.93,501495,0
+AN.US,D,20230828,000000,154.16,157.24,153.7301,155.18,330124,0
+AN.US,D,20230829,000000,155.13,158.28,154.76,157.33,333262,0
+AN.US,D,20230830,000000,156.93,160.22,156.86,159.1,389451,0
+AN.US,D,20230831,000000,159.12,159.8541,156.66,157.09,405737,0
+AN.US,D,20230901,000000,158.75,160.975,158.52,160.66,228604,0
+AN.US,D,20230905,000000,158.55,160.28,154.36,159.2,600606,0
+AN.US,D,20230906,000000,159.23,160.67,154.435,156.45,377301,0
+AN.US,D,20230907,000000,156.75,157.13,152.295,152.44,542860,0
+AN.US,D,20230908,000000,152,154.59,150.99,152.04,524946,0
+AN.US,D,20230911,000000,154.3,155.1,149.06,150.8,642703,0
+AN.US,D,20230912,000000,150.73,153.34,150.62,151.36,423749,0
+AN.US,D,20230913,000000,152.26,153.275,150.12,151.68,484489,0
+AN.US,D,20230914,000000,152.86,159.31,152.275,159.22,562066,0
+AN.US,D,20230915,000000,158.16,158.36,149.5,152.61,1792440,0
+AN.US,D,20230918,000000,152.9,156.19,152.83,155.38,444269,0
+AN.US,D,20230919,000000,155.84,156.799,153.45,155.43,289964,0
+AN.US,D,20230920,000000,155.85,157.445,154.08,154.15,281780,0
+AN.US,D,20230921,000000,153.44,154.4,150.15,152.53,376229,0
+AN.US,D,20230922,000000,152.81,154.29,149.78,149.88,414821,0
+AN.US,D,20230925,000000,150,153.5,149.97,151,548445,0
+AN.US,D,20230926,000000,149.69,151.95,149.02,150.64,450759,0
+AN.US,D,20230927,000000,151.49,154.43,151.46,152.66,499523,0
+AN.US,D,20230928,000000,146.76,153.845,145.56,152.59,744641,0
+AN.US,D,20230929,000000,153.25,154.72,150.8,151.4,624102,0
+AN.US,D,20231002,000000,151.02,152,145.745,145.98,363716,0
+AN.US,D,20231003,000000,144.88,145.9167,142.8,143.46,409272,0
+AN.US,D,20231004,000000,143.35,144.71,141.312,141.73,490556,0
+AN.US,D,20231005,000000,141.08,142.53,134.86,135.3,668338,0
+AN.US,D,20231006,000000,135.09,139.685,133.83,136.76,518495,0
+AN.US,D,20231009,000000,135.45,138.33,133.88,137.48,397592,0
+AN.US,D,20231010,000000,138.35,143.53,137.6,142.61,579349,0
+AN.US,D,20231011,000000,143.07,144.6,138.48,139.72,380324,0
+AN.US,D,20231012,000000,139.64,139.97,134.05,136.13,550629,0
+AN.US,D,20231013,000000,136.63,136.9,133.95,135.11,581918,0
+AN.US,D,20231016,000000,137.08,139.76,135.64,138.67,462770,0
+AN.US,D,20231017,000000,138.01,140.635,137.09,138.33,580764,0
+AN.US,D,20231018,000000,137.09,138.93,135.605,137.45,368262,0
+AN.US,D,20231019,000000,137.14,138.08,133.12,133.85,433720,0
+AN.US,D,20231020,000000,134.27,134.9199,133.04,133.7,464082,0
+AN.US,D,20231023,000000,132.66,133.97,131,131.37,465496,0
+AN.US,D,20231024,000000,129.73,132.3502,128.59,129.37,842520,0
+AN.US,D,20231025,000000,128.56,128.75,125.58,127.87,768701,0
+AN.US,D,20231026,000000,129.33,131.88,128.3,130.42,813478,0
+AN.US,D,20231027,000000,135,135.9996,129.155,130.54,866891,0
+AN.US,D,20231030,000000,130.54,131.12,123.81,129.22,1015984,0
+AN.US,D,20231031,000000,130.28,133.04,128.33,130.08,632123,0
+AN.US,D,20231101,000000,129.48,132.95,126.595,132.95,679562,0
+AN.US,D,20231102,000000,135.66,137.63,133.71,135.12,491460,0
+AN.US,D,20231103,000000,137.43,140.92,136.62,139.96,553156,0
+AN.US,D,20231106,000000,139.48,140.83,134.91,136.77,383485,0
+AN.US,D,20231107,000000,137.31,137.31,134.595,134.91,310273,0
+AN.US,D,20231108,000000,134.99,135.41,133.79,134.37,673349,0
+AN.US,D,20231109,000000,135.5,135.6,131,131.38,412609,0
+AN.US,D,20231110,000000,132.06,133.13,130.04,132.72,219359,0
+AN.US,D,20231113,000000,130.42,132.35,130.045,132.34,288547,0
+AN.US,D,20231114,000000,137.05,141.81,137,138.97,439980,0
+AN.US,D,20231115,000000,139.08,142.05,139.08,140.39,407784,0
+AN.US,D,20231116,000000,138.79,139.475,129.32,131.97,806351,0
+AN.US,D,20231117,000000,133.99,135.73,132.78,135.57,515606,0
+AN.US,D,20231120,000000,135.12,137.12,133.84,135.95,374139,0
+AN.US,D,20231121,000000,134.12,134.4475,132.2675,132.76,395669,0
+AN.US,D,20231122,000000,133.09,135.6,132.96,133.4,275763,0
+AN.US,D,20231124,000000,132.92,135.3825,132.75,135.05,157135,0
+AN.US,D,20231127,000000,134.02,134.02,130.51,130.67,407703,0
+AN.US,D,20231128,000000,131.34,134.46,130.35,132.58,479984,0
+AN.US,D,20231129,000000,134.55,137,133.9748,134.13,743123,0
+AN.US,D,20231130,000000,134.82,135.675,133.23,135.27,492893,0
+AN.US,D,20231201,000000,135.29,140.22,135.035,140.13,404547,0
+AN.US,D,20231204,000000,139.57,141.5,138.04,139.12,441059,0
+AN.US,D,20231205,000000,137.55,137.55,134.225,135.19,513847,0
+AN.US,D,20231206,000000,136.61,140.16,134.83,135.35,416517,0
+AN.US,D,20231207,000000,135.91,136.76,134.415,136.39,367175,0
+AN.US,D,20231208,000000,136.48,138.36,135.5001,136.1,233391,0
+AN.US,D,20231211,000000,136.73,137.98,135.11,136.26,265384,0
+AN.US,D,20231212,000000,135.63,135.73,133.84,133.9,443513,0
+AN.US,D,20231213,000000,133.66,140.21,133.01,140.14,818736,0
+AN.US,D,20231214,000000,143.54,149.535,143.54,149.11,702296,0
+AN.US,D,20231215,000000,149.43,149.43,146.195,147.61,688232,0
+AN.US,D,20231218,000000,148.5,149.515,146.71,146.94,450324,0
+AN.US,D,20231219,000000,147.72,150.91,147.72,150.82,318970,0
+AN.US,D,20231220,000000,149.82,152.04,147.85,147.89,263202,0
+AN.US,D,20231221,000000,152.03,154.38,151.02,152,522431,0
+AN.US,D,20231222,000000,151.17,152.44,149.71,150.88,251223,0
+AN.US,D,20231226,000000,151,153,150.52,152.22,199790,0
+AN.US,D,20231227,000000,151.6,152.37,150.245,151.11,180013,0
+AN.US,D,20231228,000000,150.34,151.69,150.14,151.5,183928,0
+AN.US,D,20231229,000000,150.98,151.99,149.52,150.18,281576,0
+AN.US,D,20240102,000000,149.84,152.88,148.8,150.69,279229,0
+AN.US,D,20240103,000000,148.43,149.025,142.66,143.35,350110,0
+AN.US,D,20240104,000000,142.83,143.84,140.71,140.82,285007,0
+AN.US,D,20240105,000000,140,142.79,139.8,140.21,260179,0
+AN.US,D,20240108,000000,140.5,144.045,138.9,143.14,271376,0
+AN.US,D,20240109,000000,141.88,143.39,141.085,143.2,248254,0
+AN.US,D,20240110,000000,143.38,144.23,141.18,142.4,341767,0
+AN.US,D,20240111,000000,141.65,141.88,137.7,141.35,390637,0
+AN.US,D,20240112,000000,141.77,142.595,134.45,135.73,409393,0
+AN.US,D,20240116,000000,134.39,138.2025,133.13,137.8,396623,0
+AN.US,D,20240117,000000,137.48,139.62,135.55,139.19,419003,0
+AN.US,D,20240118,000000,140.28,141.38,139.65,140.71,208116,0
+AN.US,D,20240119,000000,140.68,142.535,138.53,140.59,270369,0
+AN.US,D,20240122,000000,141.27,144.09,141.2001,142.65,695955,0
+AN.US,D,20240123,000000,143.6,144.14,139.66,139.77,305501,0
+AN.US,D,20240124,000000,141.65,141.65,136.54,136.97,284547,0
+AN.US,D,20240125,000000,137.9,138.805,136.5,138.24,355083,0
+AN.US,D,20240126,000000,138.4,140.28,138.3,140.2,227066,0
+AN.US,D,20240129,000000,140.28,143.93,140.215,143.24,278045,0
+AN.US,D,20240130,000000,142.54,145.91,142.43,143.25,193886,0
+AN.US,D,20240131,000000,139.71,143.23,137.135,139.66,570719,0
+AN.US,D,20240201,000000,141.11,147.16,140.88,145.63,670501,0
+AN.US,D,20240202,000000,143.18,148.1979,143.18,146.7,414925,0
+AN.US,D,20240205,000000,144.74,146.52,142.39,143.96,408705,0
+AN.US,D,20240206,000000,143.83,145.535,142.9,144.17,471668,0
+AN.US,D,20240207,000000,144.98,146.58,143.2,144.42,375016,0
+AN.US,D,20240208,000000,144.81,147.95,144.44,147.01,329687,0
+AN.US,D,20240209,000000,147.54,152.93,146.98,152.17,449606,0
+AN.US,D,20240212,000000,152.68,154.84,152.68,153.88,545055,0
+AN.US,D,20240213,000000,153.24,155,146.29,147.82,809028,0
+AN.US,D,20240214,000000,146.53,147.385,143.415,144.24,1110619,0
+AN.US,D,20240215,000000,144.12,146.29,141.89,143.98,725933,0
+AN.US,D,20240216,000000,142.67,144.97,140.47,142.75,439799,0
+AN.US,D,20240220,000000,140.44,141.2,137.09,138.38,633452,0
+AN.US,D,20240221,000000,137.32,140.135,136.35,137.54,409158,0
+AN.US,D,20240222,000000,138.84,139.91,136.785,138,417981,0
+AN.US,D,20240223,000000,138.28,141.75,137.26,140.93,385740,0
+AN.US,D,20240226,000000,140.09,142.15,139.54,142.02,404926,0
+AN.US,D,20240227,000000,143.68,146.355,143.17,144.48,415750,0
+AN.US,D,20240228,000000,144.71,146.675,143.83,144.42,416796,0
+AN.US,D,20240229,000000,146.99,149.96,145.68,149.8,432547,0
+AN.US,D,20240301,000000,149.77,152.5,147.67,151.98,573152,0
+AN.US,D,20240304,000000,151.9,153.05,147.79,147.85,498195,0
+AN.US,D,20240305,000000,146.38,149.11,146.0583,147.28,225774,0
+AN.US,D,20240306,000000,147.38,147.38,143.88,145.18,411755,0
+AN.US,D,20240307,000000,145.81,147.985,145.28,147.74,262016,0
+AN.US,D,20240308,000000,148.29,152.32,148.29,149.01,389060,0
+AN.US,D,20240311,000000,148.56,149.38,147.305,148.38,234305,0
+AN.US,D,20240312,000000,148.87,149.9327,147.94,149.61,200610,0
+AN.US,D,20240313,000000,149.51,154.42,149.51,154,354198,0
+AN.US,D,20240314,000000,153.77,155.42,152.795,155.24,883135,0
+AN.US,D,20240315,000000,154.9,159.21,154.9,159.1,1174938,0
+AN.US,D,20240318,000000,160,161.67,157.94,158.85,633519,0
+AN.US,D,20240319,000000,158.51,161.44,158.12,159.62,431940,0
+AN.US,D,20240320,000000,160.03,161.83,160.03,161.68,503806,0
+AN.US,D,20240321,000000,162.55,166.6,162.46,165.29,719486,0
+AN.US,D,20240322,000000,165.01,165.81,161.81,162.22,310578,0
+AN.US,D,20240325,000000,162.37,164.195,160.695,161.76,681403,0
+AN.US,D,20240326,000000,162.53,162.9,160.7136,161.94,206822,0
+AN.US,D,20240327,000000,163.44,167.755,163.44,167.46,310023,0
+AN.US,D,20240328,000000,167.57,168.93,165.57,165.58,290059,0
+AN.US,D,20240401,000000,165.34,166.8,163.57,164.76,303143,0
+AN.US,D,20240402,000000,162.83,163.225,159.1,159.92,414596,0
+AN.US,D,20240403,000000,158.85,161.36,158.85,159.95,384371,0
+AN.US,D,20240404,000000,161.18,161.99,156.63,156.79,445824,0
+AN.US,D,20240405,000000,156.62,159.16,156.1465,158.46,420361,0
+AN.US,D,20240408,000000,159.46,160.43,157.96,159.03,457894,0
+AN.US,D,20240409,000000,159.31,161.17,158.675,160.27,320268,0
+AN.US,D,20240410,000000,156.05,156.31,152.7392,154.43,546225,0
+AN.US,D,20240411,000000,153.35,154.76,150.2,153.37,665784,0
+AN.US,D,20240412,000000,152.7,155.45,152.5,154.11,482925,0
+AN.US,D,20240415,000000,156.21,157.14,152.28,152.36,453209,0
+AN.US,D,20240416,000000,151.16,155.41,150.08,154.6,484319,0
+AN.US,D,20240417,000000,156,156,152.27,152.33,717865,0
+AN.US,D,20240418,000000,153.12,155.48,153.015,154.62,498344,0
+AN.US,D,20240419,000000,154.02,156.2,152.96,154.13,505871,0
+AN.US,D,20240422,000000,154.53,155.55,153.315,154.57,403110,0
+AN.US,D,20240423,000000,155.69,158.73,155.42,158.27,393108,0
+AN.US,D,20240424,000000,157.18,160.745,156.16,159.52,537734,0
+AN.US,D,20240425,000000,158.48,160.82,155.5,160.38,793428,0
+AN.US,D,20240426,000000,165.98,178.13,165.105,169.88,1532500,0
+AN.US,D,20240429,000000,169.2,170.41,165.275,165.43,602854,0
+AN.US,D,20240430,000000,163.61,164.52,161.12,161.15,602442,0
+AN.US,D,20240501,000000,160.99,166.32,160.2797,162.85,491421,0
+AN.US,D,20240502,000000,164.52,165.575,161.56,163.27,316113,0
+AN.US,D,20240503,000000,165.54,167.46,164.21,165.18,370301,0
+AN.US,D,20240506,000000,166.95,167.35,165.83,166.44,464688,0
+AN.US,D,20240507,000000,166.55,168.49,164.2,164.27,360536,0
+AN.US,D,20240508,000000,163.11,164.78,161.4534,163.49,515269,0
+AN.US,D,20240509,000000,164.06,166,163.65,165.84,286339,0
+AN.US,D,20240510,000000,166.88,167,163.54,164.3,219927,0
+AN.US,D,20240513,000000,165.66,170.83,165.66,168.81,343873,0
+AN.US,D,20240514,000000,172.09,173.06,169.73,170.57,392400,0
+AN.US,D,20240515,000000,171.56,171.63,168.75,170.42,317418,0
+AN.US,D,20240516,000000,170.76,170.785,169.34,169.51,216740,0
+AN.US,D,20240517,000000,169.65,172.165,169.0226,170.96,329937,0
+AN.US,D,20240520,000000,171.24,171.91,170.17,170.67,296731,0
+AN.US,D,20240521,000000,170.37,170.57,168.455,169.29,205242,0
+AN.US,D,20240522,000000,169.26,170.58,168.07,168.61,519570,0
+AN.US,D,20240523,000000,168.95,168.99,166.105,167.34,360233,0
+AN.US,D,20240524,000000,168.44,170.37,167.3826,169.74,256893,0
+AN.US,D,20240528,000000,170.12,171.82,169.5,169.75,322045,0
+AN.US,D,20240529,000000,167.91,168.76,162.28,163.67,512818,0
+AN.US,D,20240530,000000,164.64,169.525,164.64,169.18,335936,0
+AN.US,D,20240531,000000,169.43,171.42,169.28,170.25,325978,0
+AN.US,D,20240603,000000,170.82,172.01,169.69,170.28,458643,0
+AN.US,D,20240604,000000,168.9,170.045,165.96,166.92,454221,0
+AN.US,D,20240605,000000,167.11,169.75,165.745,168.95,211616,0
+AN.US,D,20240606,000000,169.05,170.28,166,167.03,258427,0
+AN.US,D,20240607,000000,165.43,166.79,164.41,165.82,200285,0
+AN.US,D,20240610,000000,166.34,171.35,165.165,166.31,326586,0
+AN.US,D,20240611,000000,164.39,166.43,163.8,166.04,251787,0
+AN.US,D,20240612,000000,169.5,171.99,168.52,169.42,235313,0
+AN.US,D,20240613,000000,168.83,168.83,165.47,168.15,195286,0
+AN.US,D,20240614,000000,165.84,166.2058,160.82,163.97,291070,0
+AN.US,D,20240617,000000,163.65,168.65,163.0301,168.5,186320,0
+AN.US,D,20240618,000000,168.58,169.49,167.18,167.86,222273,0
+AN.US,D,20240620,000000,166.96,167.17,160.22,161.78,516112,0
+AN.US,D,20240621,000000,161.67,162.0794,159.26,160.47,953884,0
+AN.US,D,20240624,000000,160.55,161.075,157.62,158.44,725621,0
+AN.US,D,20240625,000000,158.04,158.5999,154,155.25,667904,0
+AN.US,D,20240626,000000,155.25,156.78,154.555,156.01,457245,0
+AN.US,D,20240627,000000,155.83,157.415,155.56,156.81,331226,0
+AN.US,D,20240628,000000,157.55,160.01,157.55,159.38,538345,0
+AN.US,D,20240701,000000,160.28,162.42,156.64,161.88,643889,0
+AN.US,D,20240702,000000,162.3,164.12,160.48,160.67,403869,0
+AN.US,D,20240703,000000,161.53,162.01,158.74,159.39,214996,0
+AN.US,D,20240705,000000,158.91,159.075,156.22,156.96,560343,0
+AN.US,D,20240708,000000,158.26,160.64,157.4087,158.98,334305,0
+AN.US,D,20240709,000000,158.14,158.975,156.12,156.14,291358,0
+AN.US,D,20240710,000000,156.8,160.77,156.475,160.69,308341,0
+AN.US,D,20240711,000000,164.24,170.41,164.0001,170.28,551798,0
+AN.US,D,20240712,000000,170.16,173.02,169.4557,170.48,481058,0
+AN.US,D,20240715,000000,170.15,176.98,169.61,173.92,676368,0
+AN.US,D,20240716,000000,175.86,182.39,175.86,181.5,487980,0
+AN.US,D,20240717,000000,178.93,182.81,177.51,179,423692,0
+AN.US,D,20240718,000000,179.5,181.66,175.13,176.16,306007,0
+AN.US,D,20240719,000000,174.31,176.36,172.28,173.8,316762,0
+AN.US,D,20240722,000000,173.8,174.14,171.53,173.13,368183,0
+AN.US,D,20240723,000000,172.56,173.78,170.76,172.29,481421,0
+AN.US,D,20240724,000000,172.29,175.66,170.4,172.03,318754,0
+AN.US,D,20240725,000000,172.52,176.375,171.95,174.96,288400,0
+AN.US,D,20240726,000000,176.69,178.909,175.1,178.12,375033,0
+AN.US,D,20240729,000000,178.54,180,177.46,178.07,256444,0
+AN.US,D,20240730,000000,178.33,180.195,176.785,179.41,463631,0
+AN.US,D,20240731,000000,181,197.18,180.06,190.72,933750,0
+AN.US,D,20240801,000000,190.89,193.61,181,183.95,573118,0
+AN.US,D,20240802,000000,178.39,178.72,168.62,170.74,672440,0
+AN.US,D,20240805,000000,160.64,169.46,159.69,166.06,623587,0
+AN.US,D,20240806,000000,166.38,170.6,164.755,166.66,313952,0
+AN.US,D,20240807,000000,169.27,172.584,163.98,164.32,411704,0
+AN.US,D,20240808,000000,166.37,170.55,166.085,170.32,257173,0
+AN.US,D,20240809,000000,170.67,171.21,168.5,170.84,368411,0
+AN.US,D,20240812,000000,170.76,171.1,166.71,167.14,268776,0
+AN.US,D,20240813,000000,168.5,172.07,167.395,171.4,267111,0
+AN.US,D,20240814,000000,171.63,172.565,168.1,169.44,289846,0
+AN.US,D,20240815,000000,175.3,178,172.485,173.82,175702,0
+AN.US,D,20240816,000000,173.6,176.93,173.53,175.09,180746,0
+AN.US,D,20240819,000000,174.95,175.25,173.15,174.08,193908,0
+AN.US,D,20240820,000000,173.4,175.94,173.26,173.68,226344,0
+AN.US,D,20240821,000000,176.12,177.78,175.18,176.39,179095,0
+AN.US,D,20240822,000000,176.28,176.39,172.72,173.44,194997,0
+AN.US,D,20240823,000000,174.58,182.27,174.305,180.43,238960,0
+AN.US,D,20240826,000000,181.13,183.74,180.625,182.36,538949,0
+AN.US,D,20240827,000000,181.11,181.755,179.33,179.45,161891,0
+AN.US,D,20240828,000000,178.29,179.775,177.65,177.87,167517,0
+AN.US,D,20240829,000000,179.32,180.225,176.71,179.01,182939,0
+AN.US,D,20240830,000000,179.03,179.745,175.88,177.98,218819,0
+AN.US,D,20240903,000000,175.73,177.34,171.51,171.89,219859,0
+AN.US,D,20240904,000000,170.89,170.89,168.07,168.74,391225,0
+AN.US,D,20240905,000000,168.85,169.09,165.47,165.75,320413,0
+AN.US,D,20240906,000000,165.19,167.43,160.72,161.53,396328,0
+AN.US,D,20240909,000000,162.87,164.79,160,163.88,417620,0
+AN.US,D,20240910,000000,163.5,163.5,151.18,158.96,679165,0
+AN.US,D,20240911,000000,158.51,159.39,155.5,158.67,297033,0
+AN.US,D,20240912,000000,161,162.52,158.24,160.95,259466,0
+AN.US,D,20240913,000000,163.36,168.455,163.36,166.96,284617,0
+AN.US,D,20240916,000000,167.12,170.02,165.705,167.1,224697,0
+AN.US,D,20240917,000000,168.8,170.81,167.68,169.63,306558,0
+AN.US,D,20240918,000000,170.1,176.02,168.86,170.76,341054,0
+AN.US,D,20240919,000000,175.05,178.44,174.4794,178.33,448783,0
+AN.US,D,20240920,000000,177.01,177.01,173.62,174.39,641856,0
+AN.US,D,20240923,000000,174.79,177.22,173.06,176.92,341984,0
+AN.US,D,20240924,000000,178.34,180.61,177.595,178.5,451909,0
+AN.US,D,20240925,000000,182.04,182.04,174.72,175,435335,0
+AN.US,D,20240926,000000,175.84,179.21,173.655,178.02,268604,0
+AN.US,D,20240927,000000,180.48,182.87,178.79,182.61,392151,0
+AN.US,D,20240930,000000,181.89,181.99,177.14,178.92,266441,0
+AN.US,D,20241001,000000,179.28,179.28,176.16,178.1,301106,0
+AN.US,D,20241002,000000,177.18,177.88,172.76,173.56,514211,0
+AN.US,D,20241003,000000,171.67,171.84,169.01,169.49,318369,0
+AN.US,D,20241004,000000,172.75,174.235,169.77,171.25,591494,0
+AN.US,D,20241007,000000,170.19,170.49,165.13,166.02,452684,0
+AN.US,D,20241008,000000,165.29,166.83,163.12,164.75,482035,0
+AN.US,D,20241009,000000,162.45,164.575,159.45,163.11,557403,0
+AN.US,D,20241010,000000,161.43,165.13,160.74,163.54,539374,0
+AN.US,D,20241011,000000,162.85,165.77,162.51,165.32,551242,0
+AN.US,D,20241014,000000,164.55,168.5,163.98,167.27,587536,0
+AN.US,D,20241015,000000,166.33,170.7,166.33,166.56,473692,0
+AN.US,D,20241016,000000,168.86,171.2799,166.93,169.97,490641,0
+AN.US,D,20241017,000000,170,171.085,168.01,169.04,368058,0
+AN.US,D,20241018,000000,169.52,169.73,167.18,169.14,289791,0
+AN.US,D,20241021,000000,168.17,169.79,163.82,164.09,955881,0
+AN.US,D,20241022,000000,163.12,163.99,161.45,161.76,345826,0
+AN.US,D,20241023,000000,161.81,163.97,160.95,162,649346,0
+AN.US,D,20241024,000000,163.67,164.055,161.265,163.2,737584,0
+AN.US,D,20241025,000000,157.77,162.0999,151.3,155.83,1365686,0
+AN.US,D,20241028,000000,156,159.56,155.27,158.03,908986,0
+AN.US,D,20241029,000000,156.6,158.26,154.87,157.21,541821,0
+AN.US,D,20241030,000000,156.78,161.77,156.69,159.14,574320,0
+AN.US,D,20241031,000000,158.89,160.205,155.17,155.47,494857,0
+AN.US,D,20241101,000000,156.04,159.37,155.42,156.25,452872,0
+AN.US,D,20241104,000000,155.63,162.58,155.495,159.34,560568,0
+AN.US,D,20241105,000000,157.63,161.425,157.63,161.13,295798,0
+AN.US,D,20241106,000000,167.39,170.22,166.8,168.99,966329,0
+AN.US,D,20241107,000000,168.89,169.33,165.78,167,426224,0
+AN.US,D,20241108,000000,167,167,163.59,164.39,602421,0
+AN.US,D,20241111,000000,165.84,170.12,165.45,168.04,545078,0
+AN.US,D,20241112,000000,167.11,167.45,164.74,164.98,399091,0
+AN.US,D,20241113,000000,166.18,167.75,165.48,167.06,275096,0
+AN.US,D,20241114,000000,167.84,169.165,165.545,166.97,390527,0
+AN.US,D,20241115,000000,166.56,167.89,164.11,164.8,269910,0
+AN.US,D,20241118,000000,165.435,167.58,164.26,164.27,285707,0
+AN.US,D,20241119,000000,162.995,165.22,161.62,164.83,372829,0
+AN.US,D,20241120,000000,164.38,165.47,163.3515,164.85,439629,0
+AN.US,D,20241121,000000,166.28,171.58,166.28,170.05,429238,0
+AN.US,D,20241122,000000,171.805,173.32,171.805,172.46,316226,0
+AN.US,D,20241125,000000,174.03,182.74,174.03,179.58,1730022,0
+AN.US,D,20241126,000000,177.395,179.74,173.55,179.66,615912,0
+AN.US,D,20241127,000000,182.08,182.46,177.79,179.22,334051,0
+AN.US,D,20241129,000000,180.2,181.35,178.68,178.89,167106,0
+AN.US,D,20241202,000000,178.565,181.05,177.27,179.92,411114,0
+AN.US,D,20241203,000000,180.22,180.88,177.33,180.44,523466,0
+AN.US,D,20241204,000000,181.955,184.21,181.18,182.16,332704,0
+AN.US,D,20241205,000000,183.215,183.235,177.37,177.54,570994,0
+AN.US,D,20241206,000000,179.99,180.115,177.23,177.9,464800,0
+AN.US,D,20241209,000000,179.65,179.7797,177,177,416679,0
+AN.US,D,20241210,000000,177.075,177.855,173.86,175.98,275598,0
+AN.US,D,20241211,000000,178.01,178.01,174.99,175.27,313260,0
+AN.US,D,20241212,000000,174.94,175.51,173.39,174.91,313425,0
+AN.US,D,20241213,000000,174.61,175.29,171.12,172.7,495766,0
+AN.US,D,20241216,000000,171.925,173.91,171.23,172.48,417683,0
+AN.US,D,20241217,000000,172.085,172.45,169.375,170.49,549924,0
+AN.US,D,20241218,000000,171.27,175.15,166.45,167.21,873283,0
+AN.US,D,20241219,000000,170,172.23,167.57,169.77,689900,0
+AN.US,D,20241220,000000,168.64,173.18,167.29,170.19,873542,0
+AN.US,D,20241223,000000,170.17,171.55,169.04,171.2,464721,0
+AN.US,D,20241224,000000,171.56,174.16,171.5,173.84,148482,0
+AN.US,D,20241226,000000,172.895,175.08,172.885,173.61,362698,0
+AN.US,D,20241227,000000,172.865,173.055,170.43,171.85,273990,0
+AN.US,D,20241230,000000,169.03,170.76,166.88,168.72,414093,0
+AN.US,D,20241231,000000,169.755,170.7,168.05,169.84,314884,0
+AN.US,D,20250102,000000,170.66,171.66,166.77,166.94,322591,0
+AN.US,D,20250103,000000,166.18,169.84,165.15,169.36,282931,0
+AN.US,D,20250106,000000,170.465,174.515,170.465,172.99,497455,0
+AN.US,D,20250107,000000,174.29,174.89,172.155,173.45,405245,0
+AN.US,D,20250108,000000,172.23,173.31,170.36,173.31,301391,0
+AN.US,D,20250110,000000,171.655,172.44,169.65,170.83,441844,0
+AN.US,D,20250113,000000,169.245,175.4,168.01,175.39,419521,0
+AN.US,D,20250114,000000,176.77,179.21,176.24,179.02,382584,0
+AN.US,D,20250115,000000,183.32,184.81,181.41,182.36,448774,0
+AN.US,D,20250116,000000,182.335,183.96,181.38,182.8,254661,0
+AN.US,D,20250117,000000,184.99,186.2,184.205,185.25,382258,0
+AN.US,D,20250121,000000,187.335,187.95,184.84,185.19,560655,0
+AN.US,D,20250122,000000,184.43,184.97,182.16,182.47,304076,0
+AN.US,D,20250123,000000,182.01,185.8499,181.92,185.18,407373,0
+AN.US,D,20250124,000000,183.095,184.92,181.13,182.7,385748,0
+AN.US,D,20250127,000000,183.07,186.25,182.32,185.56,445571,0
+AN.US,D,20250128,000000,186.05,187.91,185.11,187.87,345121,0
+AN.US,D,20250129,000000,187.08,189.66,185.04,187.79,450858,0
+AN.US,D,20250130,000000,190,193.36,188.7501,191.64,440743,0
+AN.US,D,20250131,000000,190.3475,191.35,187.02,188.55,434105,0
+AN.US,D,20250203,000000,183.915,187.22,181.92,186.18,574063,0
+AN.US,D,20250204,000000,187.11,191.66,186.66,191.28,382991,0
+AN.US,D,20250205,000000,192.18,194.95,191.2,194.63,423399,0
+AN.US,D,20250206,000000,194.51,196.49,192.2,193.69,274156,0
+AN.US,D,20250207,000000,192.32,193.6,190.82,191.14,385177,0
+AN.US,D,20250210,000000,193.12,193.86,190.45,192.64,1297526,0
+AN.US,D,20250211,000000,195,198.5,185.36,195.15,1237022,0
+AN.US,D,20250212,000000,192.02,193.97,189.91,191.61,520076,0
+AN.US,D,20250213,000000,192.5,195.025,191.96,191.99,525169,0
+AN.US,D,20250214,000000,193.145,194.4,191.71,192.68,412001,0
+AN.US,D,20250218,000000,193.555,194,191.555,193.36,463343,0
+AN.US,D,20250219,000000,192.625,192.625,188.88,189.91,355808,0
+AN.US,D,20250220,000000,189.37,189.75,187.32,189.16,363960,0
+AN.US,D,20250221,000000,189.25,190.957,180.69,181.36,502801,0
+AN.US,D,20250224,000000,182.145,183,180.31,181.82,347043,0
+AN.US,D,20250225,000000,183.9,184.22,182.07,183.49,313681,0
+AN.US,D,20250226,000000,184.36,185.5,181.99,182.64,369108,0
+AN.US,D,20250227,000000,182.855,184.5,180.52,180.79,246646,0
+AN.US,D,20250228,000000,181.43,182.49,180.37,182.37,342744,0
+AN.US,D,20250303,000000,183,184.785,174.91,175.38,758394,0
+AN.US,D,20250304,000000,173.64,174.45,166.25,171.69,738838,0
+AN.US,D,20250305,000000,171.725,174.56,170.08,174.35,473935,0
+AN.US,D,20250306,000000,172.335,174.865,170.925,171.83,340346,0
+AN.US,D,20250307,000000,171.695,171.76,166.34,171.07,544263,0
+AN.US,D,20250310,000000,168.78,168.78,163.39,164.91,635113,0
+AN.US,D,20250311,000000,164.815,166.46,161.7,164.96,669333,0
+AN.US,D,20250312,000000,166.45,167.6,164.24,165.37,642747,0
+AN.US,D,20250313,000000,165.465,165.465,156.12,156.67,718247,0
+AN.US,D,20250314,000000,159.11,161.33,157.4,160.21,735832,0
+AN.US,D,20250317,000000,160.1538,166.05,158.56,164.19,601305,0
+AN.US,D,20250318,000000,165.26,165.41,161.96,163.3,550986,0
+AN.US,D,20250319,000000,164,167.865,162.98,166.25,638853,0
+AN.US,D,20250320,000000,165.7814,168.225,164.06,165.69,314974,0
+AN.US,D,20250321,000000,163.955,167.31,162.74,166.81,443553,0
+AN.US,D,20250324,000000,169.37,175.84,169.37,175.21,530467,0
+AN.US,D,20250325,000000,174.985,177.6,173.99,177.02,423510,0
+AN.US,D,20250326,000000,177.41,177.83,170.29,170.72,441621,0
+AN.US,D,20250327,000000,169.06,169.48,160.51,163.27,665387,0
+AN.US,D,20250328,000000,162.67,164.98,155.5,159.08,710713,0
+AN.US,D,20250331,000000,155.4,162.54,155.4,161.92,531098,0
+AN.US,D,20250401,000000,161.84,165.2,160.3778,164.12,430637,0
+AN.US,D,20250402,000000,161.9246,168.225,161.9246,167.43,394441,0
+AN.US,D,20250403,000000,158.1,160.98,154.84,159.37,844506,0
+AN.US,D,20250404,000000,153.375,162.94,152.34,158.55,688564,0
+AN.US,D,20250407,000000,151.36,163.1,148.33,158,1101654,0
+AN.US,D,20250408,000000,162.9325,166.5,152.66,155.71,643406,0
+AN.US,D,20250409,000000,155.49,176.27,154.73,173.31,929245,0
+AN.US,D,20250410,000000,166.08,169.87,159.965,166.3,784649,0
+AN.US,D,20250411,000000,166,170,163.47,167.82,525099,0
+AN.US,D,20250414,000000,169.07,170.95,161.18,165.24,599680,0
+AN.US,D,20250415,000000,164.57,167.01,163.13,163.9,492071,0
+AN.US,D,20250416,000000,163.34,163.98,159.74,162.09,336464,0
+AN.US,D,20250417,000000,163.4,166.875,162.34,165.78,438246,0
+AN.US,D,20250421,000000,164.725,165.74,161.41,163.51,348443,0
+AN.US,D,20250422,000000,167.1,169.83,166.15,169.05,424924,0
+AN.US,D,20250423,000000,175,176.39,168.58,168.9,610392,0
+AN.US,D,20250424,000000,169.185,173.45,165.98,173.36,721481,0
+AN.US,D,20250425,000000,160,175.17,155.29,175.09,1273275,0
+AN.US,D,20250428,000000,175.05,176.8347,169.9,171.71,618351,0
+AN.US,D,20250429,000000,170.685,174.53,169.88,174.31,577408,0
+AN.US,D,20250430,000000,171.695,174.6,167.83,174.15,478281,0
+AN.US,D,20250501,000000,173.79,177.4345,172.7,175.02,383421,0
+AN.US,D,20250502,000000,176.815,177.73,173.75,176.76,368662,0
+AN.US,D,20250505,000000,173.8701,178.49,173.8701,175.84,275938,0
+AN.US,D,20250506,000000,174.12,176.95,173.26,176.48,423504,0
+AN.US,D,20250507,000000,177,178.855,174.34,175.58,510200,0
+AN.US,D,20250508,000000,177.095,180.99,175.804,179.63,387181,0
+AN.US,D,20250509,000000,179.13,180.4953,178.405,179.69,268453,0
+AN.US,D,20250512,000000,188.005,190.9899,186.59,188.65,567653,0
+AN.US,D,20250513,000000,188.955,193.24,188.755,190.77,436738,0
+AN.US,D,20250514,000000,191.35,192.865,189.43,189.94,466617,0
+AN.US,D,20250515,000000,190.31,191.375,188.87,190.69,366411,0
+AN.US,D,20250516,000000,192.39,192.39,188.65,190.11,386144,0
+AN.US,D,20250519,000000,187.18,189.59,185.88,188.4,335524,0
+AN.US,D,20250520,000000,187.55,188.3,186.07,187.3,257856,0
+AN.US,D,20250521,000000,184.87,184.87,180.36,181.9,417778,0
+AN.US,D,20250522,000000,182.02,182.02,178.87,180.59,450630,0
+AN.US,D,20250523,000000,176.6,182.8182,176.25,182.21,423300,0
+AN.US,D,20250527,000000,184.65,186.7,182.03,185.45,432968,0
+AN.US,D,20250528,000000,185.519,186.16,182.31,182.82,364054,0
+AN.US,D,20250529,000000,184.11,184.11,181.16,182.6,327404,0
+AN.US,D,20250530,000000,181.76,184.21,180.45,183.85,453303,0
+AN.US,D,20250602,000000,183.94,184.13,178.17,181.76,447189,0
+AN.US,D,20250603,000000,183.62,185.96,181.04,185.34,407370,0
+AN.US,D,20250604,000000,184.71,185.31,182.19,183.27,264004,0
+AN.US,D,20250605,000000,182.99,186.47,181.7965,185.86,337957,0
+AN.US,D,20250606,000000,187.775,188.31,185.75,187.08,250072,0
+AN.US,D,20250609,000000,187.525,190,185.485,189.25,408974,0
+AN.US,D,20250610,000000,190,193.91,189.755,193.12,392619,0
+AN.US,D,20250611,000000,193.63,196.0375,193.365,194.28,330652,0
+AN.US,D,20250612,000000,193.06,193.92,190.86,191.96,364659,0
+AN.US,D,20250613,000000,190.57,191.42,188.16,189.62,267220,0
+AN.US,D,20250616,000000,192.93,193.88,191.02,193.04,395839,0
+AN.US,D,20250617,000000,191.83,193.2,189.9,190.47,434303,0
+AN.US,D,20250618,000000,191.69,193.61,190.68,192.91,413305,0
+AN.US,D,20250620,000000,194.84,197.205,194.57,196.58,831605,0
+AN.US,D,20250623,000000,196.395,199.115,194.105,198.23,429178,0
+AN.US,D,20250624,000000,199.2641,201.58,198.36,201.03,371159,0
+AN.US,D,20250625,000000,201.03,201.665,199.69,199.92,233160,0
+AN.US,D,20250626,000000,201.29,203.18,197.73,200.03,296913,0
+AN.US,D,20250627,000000,199.53,201.135,197.06,198.94,476624,0
+AN.US,D,20250630,000000,198.28,198.81,196.16,198.65,310905,0
+AN.US,D,20250701,000000,197.305,205.67,197.305,204,525203,0
+AN.US,D,20250702,000000,204.21,212.35,204.21,211.99,740746,0
+AN.US,D,20250703,000000,212.12,213.38,211.28,212.5,253251,0
+AN.US,D,20250707,000000,211.97,213.03,209.8,211.33,370955,0
+AN.US,D,20250708,000000,213.62,213.62,210.005,210.43,333207,0
+AN.US,D,20250709,000000,211.725,213.36,210.87,213.28,310283,0
+AN.US,D,20250710,000000,214,217.4,213.6,214.83,741941,0
+AN.US,D,20250711,000000,213.895,214.04,211.72,212.86,368922,0
+AN.US,D,20250714,000000,213.9,214.97,212.06,214.34,274650,0
+AN.US,D,20250715,000000,216.21,216.21,203.35,205.32,748318,0
+AN.US,D,20250716,000000,205.985,207.4625,203.74,204.4,488269,0
+AN.US,D,20250717,000000,205.56,205.56,194.86,196.41,1039140,0
+AN.US,D,20250718,000000,197.93,198.45,194.57,196.76,420357,0
+AN.US,D,20250721,000000,196.925,201.12,196.355,198.89,388345,0
+AN.US,D,20250722,000000,200.83,202.585,199.67,201.91,372303,0
+AN.US,D,20250723,000000,202.85,206.575,202,204.67,694457,0
+AN.US,D,20250724,000000,203.825,205.1,199.91,200.25,636896,0
+AN.US,D,20250725,000000,208.425,208.425,195.18,203.25,970885,0
+AN.US,D,20250728,000000,203.46,205,194.79,196.26,877385,0
+AN.US,D,20250729,000000,196.43,196.55,190.41,193.23,952282,0
+AN.US,D,20250730,000000,194.53,195.5,191.55,192.28,459516,0
+AN.US,D,20250731,000000,191.27,194.48,191.25,192.64,379184,0
+AN.US,D,20250801,000000,190.24,192.76,188.32,190.58,370783,0
+AN.US,D,20250804,000000,192.32,192.32,188.55,189.27,588866,0
+AN.US,D,20250805,000000,190.6,195.6,189.97,195.5,690026,0
+AN.US,D,20250806,000000,194.855,196.335,194.5,195.51,313107,0
+AN.US,D,20250807,000000,196.53,196.96,193.5224,194.4,458657,0
+AN.US,D,20250808,000000,196.23,196.93,194.99,196.23,241121,0
+AN.US,D,20250811,000000,197.055,198.79,195.44,198.62,330722,0
+AN.US,D,20250812,000000,200.16,205.47,199.02,205.37,403159,0
+AN.US,D,20250813,000000,206.035,212.0251,205.58,211.29,384667,0
+AN.US,D,20250814,000000,208.77,210.29,207.33,208,317094,0
+AN.US,D,20250815,000000,208.28,208.28,204.845,206.18,339761,0
+AN.US,D,20250818,000000,206.2,208.08,205.26,207.18,310179,0
+AN.US,D,20250819,000000,206.7551,211.7,206.7551,210.99,267647,0
+AN.US,D,20250820,000000,210.28,210.28,206.745,209.6,313120,0
+AN.US,D,20250821,000000,208.745,210.89,206.9075,210.31,303339,0
+AN.US,D,20250822,000000,211.45,220,211.45,218.8,357902,0
+AN.US,D,20250825,000000,217.13,219.95,216.76,219.11,495301,0
+AN.US,D,20250826,000000,221.9,222.72,219.395,220.92,397611,0
+AN.US,D,20250827,000000,220.525,224,219.21,222.08,373264,0
+AN.US,D,20250828,000000,222.32,222.995,219.08,222.34,334696,0
+AN.US,D,20250829,000000,222.29,223,218.195,219.08,317379,0
+AN.US,D,20250902,000000,217.33,220.5,215.98,220.14,416327,0
+AN.US,D,20250903,000000,219.305,222.065,218.84,220.29,273424,0
+AN.US,D,20250904,000000,221.67,226.05,221.01,225.66,453160,0
+AN.US,D,20250905,000000,228.4,228.9166,224.92,226.82,437408,0
+AN.US,D,20250908,000000,227.93,228.21,225.98,227.18,604638,0
+AN.US,D,20250909,000000,227.23,227.36,224.155,224.99,556640,0
+AN.US,D,20250910,000000,224.69,225.54,222.81,223.25,372906,0
+AN.US,D,20250911,000000,224.61,228.18,223.94,227,616575,0
+AN.US,D,20250912,000000,225.885,227.25,221.44,221.98,525277,0
+AN.US,D,20250915,000000,221.805,222.51,219.305,220.12,426196,0
+AN.US,D,20250916,000000,221.84,221.84,217.64,219.9,386129,0
+AN.US,D,20250917,000000,220.045,226.39,219.2075,220.5,371501,0
+AN.US,D,20250918,000000,221.18,223.21,220,221.1,344224,0
+AN.US,D,20250919,000000,219.97,221.24,217.66,217.82,942298,0
+AN.US,D,20250922,000000,219.09,219.94,216.99,219.34,420194,0
+AN.US,D,20250923,000000,221.405,223.06,219.96,220.41,624339,0
+AN.US,D,20250924,000000,220.41,224.07,220.41,220.53,375488,0
+AN.US,D,20250925,000000,214.8,216.67,208.39,216.04,469326,0
+AN.US,D,20250926,000000,217.68,218.98,216.185,217.66,367902,0
+AN.US,D,20250929,000000,217.58,219.69,214.925,217.43,523853,0
+AN.US,D,20250930,000000,214.94,219.44,214.94,218.77,325711,0
+AN.US,D,20251001,000000,218.77,223.855,216.79,223.55,413948,0
+AN.US,D,20251002,000000,222.945,224.84,220.53,223.92,301435,0
+AN.US,D,20251003,000000,224.585,226.63,223.25,224.38,288918,0
+AN.US,D,20251006,000000,223.87,224.82,219.35,219.5,376821,0
+AN.US,D,20251007,000000,219.19,220.03,215.04,215.18,301700,0
+AN.US,D,20251008,000000,216.55,218.06,213.5,216.27,328883,0
+AN.US,D,20251009,000000,216.285,218.67,214.65,218.21,225619,0
+AN.US,D,20251010,000000,218.945,221.25,212.92,213.08,335492,0
+AN.US,D,20251013,000000,215.05,217.87,214.1,215.85,369978,0
+AN.US,D,20251014,000000,213.54,222.655,213.54,220.99,410185,0
+AN.US,D,20251015,000000,217.67,221.53,216.31,216.63,373018,0
+AN.US,D,20251016,000000,217.335,217.4999,213.61,213.64,333245,0
+AN.US,D,20251017,000000,213.45,217.24,213.4,214.71,394759,0
+AN.US,D,20251020,000000,214.665,219.71,213.46,216.62,461779,0
+AN.US,D,20251021,000000,215.96,220.63,215.26,218.7,369898,0
+AN.US,D,20251022,000000,219.27,219.5515,215.84,216.44,490143,0
+AN.US,D,20251023,000000,214.095,215.32,205.4562,208.67,772824,0
+AN.US,D,20251024,000000,210.39,210.9,200.09,200.21,570268,0
+AN.US,D,20251027,000000,201.345,202.45,192.84,195.08,759354,0
+AN.US,D,20251028,000000,194.15,197.72,190.5246,197.23,833763,0
+AN.US,D,20251029,000000,196.1,201.195,194.96,196.47,568694,0
+AN.US,D,20251030,000000,196.19,198.29,195.6,195.72,420676,0
+AN.US,D,20251031,000000,196.875,200.95,195.865,199.87,513292,0
+AN.US,D,20251103,000000,200.125,200.125,194.499,198.29,413537,0
+AN.US,D,20251104,000000,196.45,197.53,193.91,194.32,400183,0
+AN.US,D,20251105,000000,195.88,197.01,192.08,193.54,406290,0
+AN.US,D,20251106,000000,189.34,192.65,187.69,190.8,784691,0
+AN.US,D,20251107,000000,192.11,194.09,190.8,193.86,345465,0
+AN.US,D,20251110,000000,193.02,195.035,190.81,192.96,350353,0
+AN.US,D,20251111,000000,192.4925,193.92,188.99,191.75,422061,0
+AN.US,D,20251112,000000,193.17,196.66,192.48,193.74,426207,0
+AN.US,D,20251113,000000,193.72,196.97,193.55,196.82,611752,0
+AN.US,D,20251114,000000,196.82,197.655,193.86,196.6,457589,0
+AN.US,D,20251117,000000,196,198.45,193.15,193.2,462586,0
+AN.US,D,20251118,000000,191.9,198.11,191.9,197.92,443721,0
+AN.US,D,20251119,000000,197.38,200,196.53,199.61,324502,0
+AN.US,D,20251120,000000,200.23,204.46,196.9,198.27,541061,0
+AN.US,D,20251121,000000,199.22,207.8,199.21,206.97,408997,0
+AN.US,D,20251124,000000,206.99,212,204.83,208.89,396872,0
+AN.US,D,20251125,000000,210.86,218.44,208.17,215.29,372644,0
+AN.US,D,20251126,000000,211.59,216.58,210.49,210.59,370124,0
+AN.US,D,20251128,000000,210.7,213.185,210.5,211.29,181657,0
+AN.US,D,20251201,000000,207.72,214.15,207.72,210.33,356867,0
+AN.US,D,20251202,000000,211.3,212.645,207.32,207.47,337363,0
+AN.US,D,20251203,000000,209,214.75,208.375,214.34,380703,0
+AN.US,D,20251204,000000,214.055,216.24,213.53,215.13,334360,0
+AN.US,D,20251205,000000,214.53,217.53,214.07,215.92,224859,0
+AN.US,D,20251208,000000,216.38,218.08,213.36,214.83,326719,0
+AN.US,D,20251209,000000,214.39,217.36,213.82,215.65,356781,0
+AN.US,D,20251210,000000,216.63,222.07,216.4,221.71,446956,0
+AN.US,D,20251211,000000,222.285,223.92,219.11,219.67,577251,0
+AN.US,D,20251212,000000,219.735,220.9,207.88,210.07,664469,0
+AN.US,D,20251215,000000,210.41,211.545,206.02,207.61,454703,0
+AN.US,D,20251216,000000,209.59,210.339,205.731,207.46,373373,0
+AN.US,D,20251217,000000,207.205,209.8683,204.64,206.61,453854,0
+AN.US,D,20251218,000000,205.05,210.21,201.59,202.36,773588,0
+AN.US,D,20251219,000000,203.205,210.7431,201.08,209.12,867658,0
+AN.US,D,20251222,000000,210.255,212.375,209.235,209.91,325674,0
+AN.US,D,20251223,000000,214.1082,214.1082,207.695,210.08,269428,0
+AN.US,D,20251224,000000,211.56,214.35,208.9,212.27,117394,0
+AN.US,D,20251226,000000,211.36,213.105,210.04,211.48,176522,0
+AN.US,D,20251229,000000,212.38,212.38,209.27,210.54,232732,0
+AN.US,D,20251230,000000,210.405,212.3,208.7374,209.29,200855,0
+AN.US,D,20251231,000000,206.7185,209.81,205.41,206.48,227350,0
+AN.US,D,20260102,000000,204.92,207.1199,203.41,206.48,271124,0
+AN.US,D,20260105,000000,205.125,211.51,204.98,208.79,313154,0
+AN.US,D,20260106,000000,206.725,212.6,206.71,211.78,329770,0
+AN.US,D,20260107,000000,212.045,216.225,212.045,214.72,367404,0
+AN.US,D,20260108,000000,215.39,217.73,214.3,215.3,283920,0
+AN.US,D,20260109,000000,216.125,218.26,213.14,216.38,276905,0
+AN.US,D,20260112,000000,213.83,216.124,212.165,212.82,298043,0
+AN.US,D,20260113,000000,213.76,213.98,209.035,213.67,231060,0
+AN.US,D,20260114,000000,214.32,214.33,210.42,211.97,191728,0
+AN.US,D,20260115,000000,213.72,214.965,209.49,214.35,197273,0
+AN.US,D,20260116,000000,218.315,221.98,214.01,214.9,313473,0
+AN.US,D,20260120,000000,211.97,215.76,210.89,215.29,250325,0
+AN.US,D,20260121,000000,214.3,221.55,214.3,220.63,420257,0
+AN.US,D,20260122,000000,224.3888,224.73,217.8,219.08,215633,0
+AN.US,D,20260123,000000,217.645,219.825,212.27,214.26,296051,0
+AN.US,D,20260126,000000,213.66,217,210.1,211.85,260555,0
+AN.US,D,20260127,000000,211.44,215.19,211.44,214.19,279393,0
+AN.US,D,20260128,000000,214.33,217.41,214.11,215.93,270552,0
+AN.US,D,20260129,000000,208.01,211.08,203.085,207.07,764364,0
+AN.US,D,20260130,000000,207.07,207.12,203.7,204.98,506586,0
+AN.US,D,20260202,000000,205.6,207.62,202.72,205.27,753291,0
+AN.US,D,20260203,000000,205.5,212.015,204.5,208.78,388130,0
+AN.US,D,20260204,000000,211.51,216,208.98,214.92,674041,0
+AN.US,D,20260205,000000,214.955,215.39,204,204.02,751450,0
+AN.US,D,20260206,000000,207.645,223.41,203.1,216.65,1182615,0
+AN.US,D,20260209,000000,215.62,217.985,207.9,210.43,865896,0
+AN.US,D,20260210,000000,210.115,212.95,204.78,206.58,889226,0
+AN.US,D,20260211,000000,206,212.04,206,207.81,633110,0
+AN.US,D,20260212,000000,209.84,211.1,202.99,206.6,407477,0
+AN.US,D,20260213,000000,206.98,207.495,200.3,201.76,526030,0
+AN.US,D,20260217,000000,201.865,202.99,197.23,200.15,409523,0
+AN.US,D,20260218,000000,200.26,206.42,199.1,205.04,564902,0
diff --git a/daily/us/nyse stocks/1/aon.us.txt b/daily/us/nyse stocks/1/aon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..147ef4a2bb3a0445068232601032d4e63c071d2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/aon.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AON.US,D,20050225,000000,21.6714,21.9901,21.6444,21.9473,1337763.3715674,0
+AON.US,D,20050228,000000,21.8566,21.9552,21.5538,21.7421,1176558.4577675,0
+AON.US,D,20050301,000000,21.6634,21.8835,21.486,21.6893,1891381.3103948,0
+AON.US,D,20050302,000000,21.6444,21.7879,21.3794,21.503,1422874.6672152,0
+AON.US,D,20050303,000000,21.513,21.5817,21.3596,21.4422,1003855.3275546,0
+AON.US,D,20050304,000000,21.8218,22.3278,21.5538,21.6893,1930158.4278732,0
+AON.US,D,20050307,000000,21.9094,22.3527,21.9094,22.1276,1944810.7734959,0
+AON.US,D,20050308,000000,22.2122,22.264,21.5299,21.5538,1730179.408176,0
+AON.US,D,20050309,000000,21.503,21.6444,21.2699,21.3237,1261110.6032022,0
+AON.US,D,20050310,000000,21.3326,21.5538,21.244,21.4512,860128.62625381,0
+AON.US,D,20050311,000000,21.486,21.5986,21.1135,21.1224,730828.40199767,0
+AON.US,D,20050314,000000,21.244,21.5886,21.1852,21.4512,536931.77214202,0
+AON.US,D,20050315,000000,21.4672,21.6166,21.1224,21.244,972069.09353176,0
+AON.US,D,20050316,000000,21.0248,21.1394,20.6832,20.9073,1157400.786908,0
+AON.US,D,20050317,000000,20.9352,20.9352,20.5466,20.5726,1394581.8671994,0
+AON.US,D,20050318,000000,20.4938,20.6154,20.0864,20.227,2624914.1121669,0
+AON.US,D,20050321,000000,20.2678,20.5636,20.227,20.5118,1358619.5741337,0
+AON.US,D,20050322,000000,20.5896,20.8226,20.1292,20.201,1552853.5010658,0
+AON.US,D,20050323,000000,20.1542,20.5118,20.0496,20.1034,986385.14593829,0
+AON.US,D,20050324,000000,20.191,20.2748,19.8614,19.8892,1298081.7759165,0
+AON.US,D,20050328,000000,20.0676,20.3932,19.9152,20.2338,1198315.1230649,0
+AON.US,D,20050329,000000,20.2338,20.484,20.1292,20.2428,2339820.7852408,0
+AON.US,D,20050330,000000,20.3116,20.484,20.191,20.449,1372712.7695432,0
+AON.US,D,20050331,000000,20.4938,20.5208,20.21,20.2578,1186820.9220934,0
+AON.US,D,20050401,000000,20.4312,20.6832,19.8702,19.9858,1059663.9396777,0
+AON.US,D,20050404,000000,20.182,20.2916,19.8175,20.0496,2366201.2312959,0
+AON.US,D,20050405,000000,20.0496,20.182,19.694,19.7178,1363465.2080279,0
+AON.US,D,20050406,000000,19.7706,19.967,19.7178,19.923,3456526.0775476,0
+AON.US,D,20050407,000000,19.8792,20.0864,19.7618,20.0316,1173855.0618534,0
+AON.US,D,20050408,000000,20.0316,20.1632,19.957,20.0934,893949.68519975,0
+AON.US,D,20050411,000000,20.182,20.458,20.182,20.2818,1976270.752906,0
+AON.US,D,20050412,000000,20.3116,20.5466,20.0496,20.3932,1226501.5138838,0
+AON.US,D,20050413,000000,20.3834,20.4938,19.8792,19.9062,926409.50951535,0
+AON.US,D,20050414,000000,19.9858,20.1632,19.5526,19.6312,1246338.7981981,0
+AON.US,D,20050415,000000,19.427,19.4998,18.9927,19.0006,1343852.7884314,0
+AON.US,D,20050418,000000,19.0106,19.2576,18.8572,19.1451,844345.93388053,0
+AON.US,D,20050419,000000,19.152,19.187,18.8871,19.0464,781663.88996247,0
+AON.US,D,20050420,000000,18.9658,19.0724,18.8204,18.905,1225601.0511528,0
+AON.US,D,20050421,000000,19.0375,19.3732,18.7934,19.3194,2190338.9525715,0
+AON.US,D,20050422,000000,19.2477,19.4648,18.9837,19.0814,900597.24841663,0
+AON.US,D,20050425,000000,19.2676,19.4898,19.1182,19.417,710199.07186977,0
+AON.US,D,20050426,000000,19.427,19.6312,19.161,19.161,1516327.0384851,0
+AON.US,D,20050427,000000,19.161,19.2058,18.8204,18.9658,1091788.4746375,0
+AON.US,D,20050428,000000,18.9758,18.9758,18.6749,18.6839,1601100.0331962,0
+AON.US,D,20050429,000000,18.7188,18.8772,18.3631,18.4936,2372287.6365788,0
+AON.US,D,20050502,000000,18.4936,18.905,18.3083,18.7676,3204910.4893287,0
+AON.US,D,20050503,000000,18.8303,19.1451,18.5852,18.8672,2773607.914464,0
+AON.US,D,20050504,000000,20.4022,23.1536,20.4022,21.6893,8753134.194045,0
+AON.US,D,20050505,000000,21.6893,22.034,21.4672,21.6893,3185857.2199454,0
+AON.US,D,20050506,000000,21.7092,21.8905,21.4512,21.486,1577426.9984965,0
+AON.US,D,20050509,000000,21.5538,22.2122,21.503,22.1276,1909755.9701837,0
+AON.US,D,20050510,000000,22.0429,22.1186,21.6992,21.8905,1545975.0499692,0
+AON.US,D,20050511,000000,21.9473,22.2551,21.8218,22.1535,1399313.0610142,0
+AON.US,D,20050512,000000,22.3527,22.7562,21.7361,21.7879,2919473.8421639,0
+AON.US,D,20050513,000000,21.9274,21.9274,20.8994,21.2798,2183018.8029222,0
+AON.US,D,20050516,000000,21.3516,21.8656,21.3326,21.4512,1570326.6942632,0
+AON.US,D,20050517,000000,21.4672,21.7092,21.2699,21.5538,1673363.9241249,0
+AON.US,D,20050518,000000,21.77,21.9552,21.6076,21.7361,2514325.8447762,0
+AON.US,D,20050519,000000,21.7879,21.9194,21.6893,21.9194,1319955.8928745,0
+AON.US,D,20050520,000000,22.0897,22.1774,21.8397,22.006,1399430.5126748,0
+AON.US,D,20050523,000000,22.0897,22.282,21.9971,22.2372,2094409.0539655,0
+AON.US,D,20050524,000000,22.1774,22.3716,22.006,22.3716,3843183.9712066,0
+AON.US,D,20050525,000000,22.3627,22.3627,22.1276,22.1376,1602794.5494616,0
+AON.US,D,20050526,000000,22.2043,22.3627,22.034,22.0897,1747201.8680776,0
+AON.US,D,20050527,000000,22.1455,22.1774,21.9552,22.1774,1382632.9174908,0
+AON.US,D,20050531,000000,22.1376,22.264,22.1096,22.1186,1368658.1776023,0
+AON.US,D,20050601,000000,22.024,22.3527,21.75,22.015,1658139.3781045,0
+AON.US,D,20050602,000000,21.9901,22.1694,21.7271,22.1535,2418844.6717453,0
+AON.US,D,20050603,000000,22.006,22.006,21.7421,21.8994,1133273.0034714,0
+AON.US,D,20050606,000000,21.8058,21.8148,21.6166,21.75,927198.54374797,0
+AON.US,D,20050607,000000,21.7271,21.9812,21.6803,21.7092,1942220.813801,0
+AON.US,D,20050608,000000,21.75,22.006,21.6166,21.8397,1865454.6092166,0
+AON.US,D,20050609,000000,21.7879,21.9094,21.5817,21.8566,1082655.3532018,0
+AON.US,D,20050610,000000,21.8566,21.9552,21.6893,21.9094,1089084.0748631,0
+AON.US,D,20050613,000000,21.8656,22.1186,21.6893,21.7789,963727.01404939,0
+AON.US,D,20050614,000000,21.9094,22.1774,21.7789,21.9622,1038577.853092,0
+AON.US,D,20050615,000000,21.9622,21.9812,21.76,21.8835,1112641.6656228,0
+AON.US,D,20050616,000000,21.8656,21.9094,21.75,21.8058,908259.71444419,0
+AON.US,D,20050617,000000,22.024,22.1614,21.8656,22.034,1081079.2924572,0
+AON.US,D,20050620,000000,21.9094,21.9971,21.8218,21.9094,806579.70377146,0
+AON.US,D,20050621,000000,21.8905,22.0429,21.7879,22.006,1200458.3649054,0
+AON.US,D,20050622,000000,22.1376,22.282,22.015,22.0429,1425017.9090557,0
+AON.US,D,20050623,000000,21.8656,21.9552,21.6634,21.7092,1792739.9849921,0
+AON.US,D,20050624,000000,21.7271,21.8148,21.5229,21.5986,1583967.1486563,0
+AON.US,D,20050627,000000,21.5368,21.8746,21.513,21.8746,2099589.9772156,0
+AON.US,D,20050628,000000,21.9971,22.282,21.7789,22.282,1547778.9870125,0
+AON.US,D,20050629,000000,22.3975,22.5758,22.0519,22.1854,1142971.2982824,0
+AON.US,D,20050630,000000,22.2292,22.273,22.0519,22.2122,1323559.7515197,0
+AON.US,D,20050701,000000,22.2043,22.3527,22.1276,22.3278,931258.15499066,0
+AON.US,D,20050705,000000,22.3278,22.8259,21.9971,22.6635,2335200.0160642,0
+AON.US,D,20050706,000000,22.6635,22.807,22.4882,22.5071,1814721.5150071,0
+AON.US,D,20050707,000000,22.5161,22.6834,22.3438,22.6187,1933546.4565438,0
+AON.US,D,20050708,000000,22.5579,22.7801,22.4344,22.6187,1682491.0223985,0
+AON.US,D,20050711,000000,22.7113,22.8349,22.5679,22.6187,1333028.1623112,0
+AON.US,D,20050712,000000,22.5758,22.6107,22.4155,22.5758,1119521.1205797,0
+AON.US,D,20050713,000000,22.5758,22.6735,22.3627,22.6187,1393337.0803693,0
+AON.US,D,20050714,000000,22.6008,22.7113,22.5509,22.5758,1521177.6916812,0
+AON.US,D,20050715,000000,22.6635,23.0271,22.5579,22.9285,2759960.4330485,0
+AON.US,D,20050718,000000,22.9723,22.9723,22.6008,22.6834,2699091.3609169,0
+AON.US,D,20050719,000000,22.7113,22.9205,22.6545,22.7472,1558266.3160561,0
+AON.US,D,20050720,000000,22.7113,22.7801,22.5838,22.6834,1027307.5129779,0
+AON.US,D,20050721,000000,22.6187,22.7113,22.4523,22.5161,817293.90525346,0
+AON.US,D,20050722,000000,22.5758,22.7113,22.4155,22.6008,644476.33496109,0
+AON.US,D,20050725,000000,22.6635,22.7024,22.4424,22.4693,694412.36405512,0
+AON.US,D,20050726,000000,22.3368,22.6187,22.2292,22.3278,938363.47852572,0
+AON.US,D,20050727,000000,22.3527,22.6545,22.3527,22.6187,1688806.3078406,0
+AON.US,D,20050728,000000,22.7801,22.9036,22.4613,22.6834,1162356.8454405,0
+AON.US,D,20050729,000000,22.5918,22.7382,22.5161,22.5679,870047.7703411,0
+AON.US,D,20050801,000000,22.7203,22.7801,22.3716,22.4882,1029450.7548184,0
+AON.US,D,20050802,000000,22.4424,22.807,22.2292,22.6735,1715523.0471118,0
+AON.US,D,20050803,000000,25.7237,26.8523,25.5853,26.5097,9159520.9551008,0
+AON.US,D,20050804,000000,26.3433,26.425,25.8133,26.3125,2625930.0188379,0
+AON.US,D,20050805,000000,26.168,26.2237,25.8492,25.8492,1718904.0487601,0
+AON.US,D,20050808,000000,25.7945,25.9419,25.7237,25.8313,1426931.2668768,0
+AON.US,D,20050809,000000,25.904,25.9578,25.7237,25.8581,832846.7136073,0
+AON.US,D,20050810,000000,25.9907,26.6123,25.9907,26.1779,1582276.6478323,0
+AON.US,D,20050811,000000,26.168,26.2427,25.7675,25.9737,1370568.5238423,0
+AON.US,D,20050812,000000,25.9657,26.3791,25.8681,26.168,1425922.3872283,0
+AON.US,D,20050815,000000,26.0803,26.5435,25.9499,26.4339,1476421.5819769,0
+AON.US,D,20050816,000000,26.2765,26.3523,26.0335,26.1969,1251865.0494076,0
+AON.US,D,20050817,000000,26.168,26.8334,26.0873,26.683,2049766.3804804,0
+AON.US,D,20050818,000000,26.5685,26.5685,26.3184,26.3881,918412.75799229,0
+AON.US,D,20050819,000000,26.4808,26.5685,26.0873,26.2237,884250.38652842,0
+AON.US,D,20050822,000000,26.2507,26.4997,26.1321,26.2049,637936.18480131,0
+AON.US,D,20050823,000000,26.2945,26.2945,25.8581,25.904,924723.02413264,0
+AON.US,D,20050824,000000,25.9139,26.159,25.7865,25.904,877938.11266739,0
+AON.US,D,20050825,000000,25.8871,26.0803,25.7775,25.904,641882.35982481,0
+AON.US,D,20050826,000000,25.9139,26.0165,25.647,25.8871,977931.63795741,0
+AON.US,D,20050829,000000,25.8403,26.6123,25.5603,26.5345,1724544.7400491,0
+AON.US,D,20050830,000000,26.3273,26.5685,25.9907,26.2765,1169008.4240987,0
+AON.US,D,20050831,000000,26.1491,26.5435,25.9987,26.5435,1526023.3255754,0
+AON.US,D,20050901,000000,26.4071,27.0565,26.3373,27.0565,1661638.8352736,0
+AON.US,D,20050902,000000,27.2329,27.4739,26.8334,27.1701,1342275.7238265,0
+AON.US,D,20050906,000000,27.196,27.6961,27.1701,27.3175,1971646.9721484,0
+AON.US,D,20050907,000000,27.0625,27.1243,26.7517,26.8793,1281061.3237355,0
+AON.US,D,20050908,000000,26.7697,26.7985,26.4151,26.5844,1461992.0933512,0
+AON.US,D,20050909,000000,26.6551,28.4312,26.5685,27.6861,3759994.0642626,0
+AON.US,D,20050912,000000,27.7738,29.0947,27.7389,28.9911,4092092.14807,0
+AON.US,D,20050913,000000,28.9911,29.1574,28.3456,28.6076,4175174.6419569,0
+AON.US,D,20050914,000000,28.741,28.9821,28.4054,28.5608,1548793.8898232,0
+AON.US,D,20050915,000000,28.6693,29.0409,28.3177,28.3894,1617670.7559417,0
+AON.US,D,20050916,000000,28.252,28.3077,27.8644,28.0856,2347596.6874875,0
+AON.US,D,20050919,000000,27.9601,28.243,27.7558,28.2161,1199672.3422538,0
+AON.US,D,20050920,000000,28.2161,28.8775,27.8724,27.97,1661183.0826762,0
+AON.US,D,20050921,000000,27.978,29.1484,27.9441,28.6882,3082370.2606483,0
+AON.US,D,20050922,000000,28.4761,28.9104,28.2998,28.8775,2238138.7668474,0
+AON.US,D,20050923,000000,28.8596,28.9821,28.3984,28.509,1804240.2091257,0
+AON.US,D,20050926,000000,28.5608,28.5697,27.6224,27.8903,2189777.7946375,0
+AON.US,D,20050927,000000,27.9342,28.0497,27.706,27.8365,1036095.3064543,0
+AON.US,D,20050928,000000,28.0597,28.4312,27.7558,27.8166,1375980.3349722,0
+AON.US,D,20050929,000000,27.8266,28.6783,27.6044,28.6344,1050301.9380829,0
+AON.US,D,20050930,000000,28.6783,28.7062,28.3715,28.4582,3042238.935562,0
+AON.US,D,20051003,000000,28.5528,28.7779,27.988,28.3276,1699966.2233166,0
+AON.US,D,20051004,000000,28.5438,29.4832,28.3984,28.4054,2806296.6189387,0
+AON.US,D,20051005,000000,28.3894,29.0947,28.1722,28.5797,2755005.3783764,0
+AON.US,D,20051006,000000,28.6076,28.8775,28.0408,28.2161,2525713.6365509,0
+AON.US,D,20051007,000000,28.2161,28.4233,27.9969,28.2161,1038916.1540289,0
+AON.US,D,20051010,000000,28.2161,28.3276,27.6961,27.73,635681.51446228,0
+AON.US,D,20051011,000000,27.6672,28.1434,27.6503,27.6672,1252768.5237197,0
+AON.US,D,20051012,000000,27.6861,28.0218,27.1611,27.3484,1411374.4430816,0
+AON.US,D,20051013,000000,27.3564,27.6582,27.3175,27.5805,1034633.6857892,0
+AON.US,D,20051014,000000,27.7479,27.9342,27.3664,27.5895,1014230.2242393,0
+AON.US,D,20051017,000000,27.4092,27.8166,27.4092,27.6323,965754.81195004,0
+AON.US,D,20051018,000000,27.723,28.1115,27.4909,27.706,1499758.3234602,0
+AON.US,D,20051019,000000,27.5437,28.9204,27.5437,28.9204,2885881.6633772,0
+AON.US,D,20051020,000000,28.9204,29.3976,28.741,28.9632,3074933.6631988,0
+AON.US,D,20051021,000000,29.0498,29.2102,28.9911,29.0598,2323250.0624952,0
+AON.US,D,20051024,000000,29.276,29.7422,29.2282,29.6048,1911898.2081639,0
+AON.US,D,20051025,000000,30.1596,30.586,29.8946,30.1416,4428136.4069008,0
+AON.US,D,20051026,000000,30.319,30.6666,30.071,30.1178,2543182.8143069,0
+AON.US,D,20051027,000000,29.9584,30.319,29.7242,29.9036,3549745.5532171,0
+AON.US,D,20051028,000000,30.1596,30.2074,29.9404,30.046,2093278.7072149,0
+AON.US,D,20051031,000000,30.046,30.1686,29.9314,30.027,2363160.5383052,0
+AON.US,D,20051101,000000,29.8946,30.319,29.7162,30.036,1893185.2474381,0
+AON.US,D,20051102,000000,29.8946,30.4356,29.812,30.2672,1487919.7983898,0
+AON.US,D,20051103,000000,30.3538,30.5062,30.0978,30.4514,1809765.4564748,0
+AON.US,D,20051104,000000,30.4514,32.4687,30.1416,31.847,6497633.6624988,0
+AON.US,D,20051107,000000,31.7564,31.7664,30.8798,31.4197,3550650.0313895,0
+AON.US,D,20051108,000000,31.5432,31.8022,31.3918,31.4476,4591596.9949002,0
+AON.US,D,20051109,000000,31.2683,31.5362,30.9724,31.1836,1981453.6838768,0
+AON.US,D,20051110,000000,31.102,31.3231,30.8628,31.073,1709888.3789849,0
+AON.US,D,20051111,000000,31.065,31.5612,31.0014,31.5014,1375529.6016764,0
+AON.US,D,20051114,000000,31.354,31.9347,31.0462,31.9248,1995315.9914066,0
+AON.US,D,20051115,000000,31.8371,31.9706,31.6538,31.7285,2023050.6450696,0
+AON.US,D,20051116,000000,31.9985,32.8412,31.9985,32.6878,4146428.0970643,0
+AON.US,D,20051117,000000,32.4687,32.9448,32.2734,32.6788,1505958.1649625,0
+AON.US,D,20051118,000000,32.6878,32.8591,32.38,32.7326,1968036.0864807,0
+AON.US,D,20051121,000000,32.5563,32.5723,31.7564,32.2445,2942924.0198665,0
+AON.US,D,20051122,000000,31.874,32.2814,31.7385,32.2814,1904796.9000702,0
+AON.US,D,20051123,000000,32.1539,32.5902,32.112,32.3182,1475178.8028675,0
+AON.US,D,20051125,000000,32.2535,32.4208,32.1539,32.2445,479098.37369927,0
+AON.US,D,20051128,000000,32.2904,32.5005,32.1638,32.3521,1819570.1604825,0
+AON.US,D,20051129,000000,32.38,32.6609,32.3182,32.5563,2061151.1606741,0
+AON.US,D,20051130,000000,32.6181,32.7785,32.2904,32.3003,1529180.4663663,0
+AON.US,D,20051201,000000,32.3621,32.7237,32.2535,32.4398,2901440.4948931,0
+AON.US,D,20051202,000000,32.3431,32.5902,32.1539,32.4926,794633.76564387,0
+AON.US,D,20051205,000000,32.3362,32.3362,31.7843,32.0254,1320521.0662498,0
+AON.US,D,20051206,000000,32.0513,32.38,31.6349,31.7285,1484651.2291005,0
+AON.US,D,20051207,000000,31.7285,32.0682,31.4108,31.607,1569084.9190142,0
+AON.US,D,20051208,000000,31.59,31.6936,31.354,31.4934,951325.32332433,0
+AON.US,D,20051209,000000,31.6249,32.2166,31.5014,32.0513,932501.93796042,0
+AON.US,D,20051212,000000,32.112,32.135,31.1677,31.4934,1481153.779652,0
+AON.US,D,20051213,000000,31.4197,32.2535,31.2762,32.0343,1945934.093224,0
+AON.US,D,20051214,000000,31.9347,32.5464,31.8371,32.4308,1721835.3209729,0
+AON.US,D,20051215,000000,32.3979,32.4826,31.9885,32.1907,1219511.6342888,0
+AON.US,D,20051216,000000,32.4756,32.5364,32.0343,32.0682,1803113.8778164,0
+AON.US,D,20051219,000000,32.0682,32.1439,31.7664,31.7843,905672.76633033,0
+AON.US,D,20051220,000000,31.8022,32.0772,31.607,32.0772,759460.50681071,0
+AON.US,D,20051221,000000,31.9806,32.1907,31.8022,32.0174,1655097.6812535,0
+AON.US,D,20051222,000000,31.8272,31.9626,31.6678,31.8829,1096748.5486114,0
+AON.US,D,20051223,000000,31.9248,32.1728,31.8112,32.1041,400077.49877579,0
+AON.US,D,20051227,000000,32.38,32.7326,32.1439,32.1439,927766.72870429,0
+AON.US,D,20051228,000000,32.1638,32.3431,32.0343,32.2734,731726.85700811,0
+AON.US,D,20051229,000000,32.38,32.6878,32.118,32.3182,794857.62650122,0
+AON.US,D,20051230,000000,32.0682,32.1439,31.6678,31.8909,608065.31632026,0
+AON.US,D,20060103,000000,31.9526,33.0873,31.847,33.0405,2584219.6214261,0
+AON.US,D,20060104,000000,32.9109,33.7746,32.8143,33.16,2677898.8651344,0
+AON.US,D,20060105,000000,32.9538,33.1052,32.7874,32.9109,2139949.1786006,0
+AON.US,D,20060106,000000,33.0405,33.1321,32.6978,32.7785,3379079.255648,0
+AON.US,D,20060109,000000,32.8233,33.1241,32.6529,33.0962,2188083.2783721,0
+AON.US,D,20060110,000000,32.8233,32.8591,32.5464,32.7516,2312092.1547399,0
+AON.US,D,20060111,000000,32.7516,33.1241,32.5902,33.0873,1170923.7896405,0
+AON.US,D,20060112,000000,33.2477,33.9739,33.16,33.417,5696015.0365615,0
+AON.US,D,20060113,000000,33.3811,33.5405,33.1421,33.2217,3029616.3955606,0
+AON.US,D,20060117,000000,33.0405,33.2556,33.0076,33.1321,991912.40100807,0
+AON.US,D,20060118,000000,32.9538,33.3184,32.8591,32.9289,1102048.9312427,0
+AON.US,D,20060119,000000,33.0683,33.1142,32.6878,32.7147,1073526.2472074,0
+AON.US,D,20060120,000000,32.7147,32.9109,32.112,32.128,1692299.7418477,0
+AON.US,D,20060123,000000,32.0254,32.2634,31.864,31.8998,1040385.8055767,0
+AON.US,D,20060124,000000,31.9806,32.3272,31.9806,32.1041,1145330.3700974,0
+AON.US,D,20060125,000000,32.118,32.2535,31.5612,31.7385,1496377.3218121,0
+AON.US,D,20060126,000000,31.9626,32.2734,31.9437,31.9437,1302479.688096,0
+AON.US,D,20060127,000000,31.8909,31.9347,31.6249,31.8272,1252314.778843,0
+AON.US,D,20060130,000000,31.5811,31.9158,31.5711,31.7564,1563900.984183,0
+AON.US,D,20060131,000000,31.5811,31.597,30.327,30.3538,3712303.6707645,0
+AON.US,D,20060201,000000,30.3728,30.7752,30.1785,30.3728,2619160.9885191,0
+AON.US,D,20060202,000000,30.3916,30.586,29.812,30.0888,2231601.6282686,0
+AON.US,D,20060203,000000,30.027,30.036,29.6904,29.8946,1927565.4565972,0
+AON.US,D,20060206,000000,29.778,29.9136,29.6734,29.7512,1284214.449085,0
+AON.US,D,20060207,000000,29.7602,30.5152,29.7602,30.1785,2527400.1219337,0
+AON.US,D,20060208,000000,30.4514,30.8798,30.2332,30.7582,1736600.0989544,0
+AON.US,D,20060209,000000,31.073,31.1836,30.6566,30.9376,2765374.251899,0
+AON.US,D,20060210,000000,32.38,34.2597,32.3362,33.8095,7096567.865104,0
+AON.US,D,20060213,000000,33.6621,33.9051,33.4539,33.7647,2635732.715125,0
+AON.US,D,20060214,000000,33.672,34.6503,33.5575,34.0525,2723888.7192049,0
+AON.US,D,20060215,000000,33.8872,34.3295,33.8872,34.1273,3440967.2460317,0
+AON.US,D,20060216,000000,34.1541,34.8175,34.1541,34.5087,2541047.6033492,0
+AON.US,D,20060217,000000,34.4829,34.6941,34.2946,34.6403,3393054.9993969,0
+AON.US,D,20060221,000000,34.9053,35.1981,34.5167,34.5765,2028120.1398212,0
+AON.US,D,20060222,000000,34.6243,35.4651,34.6243,35.1633,2383446.5481945,0
+AON.US,D,20060223,000000,35.0407,35.2739,34.7209,34.9949,1431894.3524318,0
+AON.US,D,20060224,000000,34.9531,35.3405,34.8175,35.2907,1181747.4119003,0
+AON.US,D,20060227,000000,35.3745,35.6065,35.1453,35.1453,3695392.6393614,0
+AON.US,D,20060228,000000,34.8435,35.1633,34.6143,35.1373,2848684.6220847,0
+AON.US,D,20060301,000000,35.1723,35.9263,35.1283,35.8477,2882611.0863671,0
+AON.US,D,20060302,000000,35.7031,35.8477,35.4741,35.7031,1984158.0836513,0
+AON.US,D,20060303,000000,35.4821,35.7769,35.3405,35.3575,2375216.9010709,0
+AON.US,D,20060306,000000,35.2639,35.5369,35.1633,35.4651,1377223.1140816,0
+AON.US,D,20060307,000000,35.2739,35.3147,34.7469,34.9053,1556686.2398701,0
+AON.US,D,20060308,000000,35.0039,35.2639,34.8175,35.2539,1788572.9606922,0
+AON.US,D,20060309,000000,35.2739,35.5906,34.8615,34.9431,3860882.0291216,0
+AON.US,D,20060310,000000,34.8615,35.6962,34.8175,35.6065,3845100.3406087,0
+AON.US,D,20060313,000000,35.4979,35.9981,35.4821,35.8377,1605836.2463126,0
+AON.US,D,20060314,000000,35.8197,36.3198,35.5985,36.2839,1584755.1790286,0
+AON.US,D,20060315,000000,36.0169,36.529,35.8825,36.3537,1973556.3145281,0
+AON.US,D,20060316,000000,36.3287,36.7611,36.3287,36.3716,1324011.4886758,0
+AON.US,D,20060317,000000,36.5469,36.9633,36.4214,36.5389,1990922.0946684,0
+AON.US,D,20060320,000000,35.8825,36.8497,35.7031,36.5569,1775159.3787375,0
+AON.US,D,20060321,000000,35.7031,36.5917,35.7031,36.4941,1785867.5570575,0
+AON.US,D,20060322,000000,36.4941,37.1964,36.4941,37.1685,2106809.7408302,0
+AON.US,D,20060323,000000,37.037,37.293,36.9055,37.0002,2020685.5500924,0
+AON.US,D,20060324,000000,36.8119,37.3956,36.7421,37.0868,1661300.5343368,0
+AON.US,D,20060327,000000,36.8119,37.0868,36.8119,36.9902,1695456.8826386,0
+AON.US,D,20060328,000000,37.044,37.044,36.7751,36.9055,1503926.3516205,0
+AON.US,D,20060329,000000,36.7691,36.8966,36.5738,36.7342,1955973.700553,0
+AON.US,D,20060330,000000,36.7342,36.9055,36.5738,36.5738,967220.44805645,0
+AON.US,D,20060331,000000,36.5917,37.0689,36.52,36.8219,1498746.4322307,0
+AON.US,D,20060403,000000,36.7691,36.8866,36.2749,36.3377,1581036.8803039,0
+AON.US,D,20060404,000000,36.1654,36.4762,36.1375,36.2999,2528527.4571032,0
+AON.US,D,20060405,000000,36.2999,36.9055,36.2381,36.8119,1757907.0348165,0
+AON.US,D,20060406,000000,36.3287,36.9543,36.2023,36.9055,1359406.6006456,0
+AON.US,D,20060407,000000,36.9055,37.1875,36.0479,36.0837,1180506.6405116,0
+AON.US,D,20060410,000000,36.0169,36.3467,35.8905,36.0757,1281629.5086918,0
+AON.US,D,20060411,000000,36.1933,36.2291,35.6424,35.7031,1108473.6374626,0
+AON.US,D,20060412,000000,35.3933,35.7968,35.3317,35.7769,1521854.2935549,0
+AON.US,D,20060413,000000,35.7869,35.9821,35.5985,35.8995,838149.1039594,0
+AON.US,D,20060417,000000,36.1027,36.9125,36.0937,36.3537,2084938.6354532,0
+AON.US,D,20060418,000000,36.3885,37.5261,36.3885,37.311,2144908.2487141,0
+AON.US,D,20060419,000000,37.2582,37.6676,37.2582,37.5341,1523991.5122334,0
+AON.US,D,20060420,000000,37.3448,37.7015,36.9813,37.0689,1843469.0637601,0
+AON.US,D,20060421,000000,37.1875,37.3707,37.0091,37.0968,1134288.9101423,0
+AON.US,D,20060424,000000,36.9813,36.9813,36.6356,36.7421,997094.32811855,0
+AON.US,D,20060425,000000,36.7511,36.7949,36.4045,36.6087,1364256.2499813,0
+AON.US,D,20060426,000000,36.6725,37.1137,36.5389,36.7611,1067553.2781437,0
+AON.US,D,20060427,000000,36.7691,37.2582,36.6725,37.0779,1198881.3003005,0
+AON.US,D,20060428,000000,36.7421,37.4604,36.7421,37.1785,1188847.7161337,0
+AON.US,D,20060501,000000,37.1785,37.6427,36.9633,37.0779,1595011.6201924,0
+AON.US,D,20060502,000000,37.0291,37.5072,36.9902,37.5072,1391200.8655513,0
+AON.US,D,20060503,000000,37.2661,37.7015,37.1875,37.5779,1788343.0766728,0
+AON.US,D,20060504,000000,37.7015,37.9336,36.9225,37.0689,1759598.5395009,0
+AON.US,D,20060505,000000,35.2171,35.7031,33.3373,33.5664,9908611.5845285,0
+AON.US,D,20060508,000000,33.4877,33.8703,33.16,33.4977,2830529.8077118,0
+AON.US,D,20060509,000000,33.4877,33.4977,32.6002,32.6699,3762923.3287547,0
+AON.US,D,20060510,000000,32.9199,33.0683,32.4208,32.7516,3443781.0665839,0
+AON.US,D,20060511,000000,32.8671,32.9538,32.4139,32.5643,2401145.6099699,0
+AON.US,D,20060512,000000,32.5464,32.5812,32.2445,32.38,2718818.2205929,0
+AON.US,D,20060515,000000,32.0254,32.3521,31.847,32.0084,2975160.9871851,0
+AON.US,D,20060516,000000,31.9806,32.5643,31.8112,32.4139,2643289.7758162,0
+AON.US,D,20060517,000000,31.8909,32.4139,31.5104,31.5522,2432707.9831353,0
+AON.US,D,20060518,000000,31.5522,31.9806,31.4108,31.4934,2263050.565215,0
+AON.US,D,20060519,000000,31.8022,32.6699,31.7026,32.2266,3534643.478159,0
+AON.US,D,20060522,000000,32.2356,32.4139,31.9158,32.1638,2734038.751172,0
+AON.US,D,20060523,000000,32.0513,32.2814,31.6578,31.7843,2151896.1205886,0
+AON.US,D,20060524,000000,31.6538,31.9706,31.0192,31.5283,2560202.2626275,0
+AON.US,D,20060525,000000,31.8182,32.2445,31.7385,32.112,2827152.821505,0
+AON.US,D,20060526,000000,32.2904,32.5185,32.112,32.4687,1438090.1784925,0
+AON.US,D,20060530,000000,32.4756,32.4756,31.347,31.4636,1715184.7461749,0
+AON.US,D,20060531,000000,31.5811,32.128,31.4834,31.6249,2578470.5132197,0
+AON.US,D,20060601,000000,31.7564,32.2356,31.7206,32.2356,2379608.7900884,0
+AON.US,D,20060602,000000,32.2266,32.4208,31.8272,31.9626,1693992.2503925,0
+AON.US,D,20060605,000000,32.0852,32.3182,31.1926,31.2623,2788934.8542398,0
+AON.US,D,20060606,000000,31.4296,31.5811,30.4356,30.6945,2955774.4361666,0
+AON.US,D,20060607,000000,31.6767,31.6767,30.8708,31.0014,3580411.4790928,0
+AON.US,D,20060608,000000,30.8708,31.0392,30.4106,30.8628,2042215.3429514,0
+AON.US,D,20060609,000000,30.9914,31.0192,30.4514,30.4614,1491978.4057721,0
+AON.US,D,20060612,000000,30.4614,30.4614,29.7074,29.9404,2596726.7174875,0
+AON.US,D,20060613,000000,30.071,30.1686,29.5858,29.6476,1983027.7369007,0
+AON.US,D,20060614,000000,29.4922,29.9404,29.2182,29.5002,1825772.0097054,0
+AON.US,D,20060615,000000,29.6904,30.9814,29.6734,30.8708,2277931.7909967,0
+AON.US,D,20060616,000000,30.6398,30.7652,30.0808,30.3538,1799056.2742945,0
+AON.US,D,20060619,000000,30.4256,30.6666,30.2672,30.3828,1682833.3387768,0
+AON.US,D,20060620,000000,30.3728,30.3728,29.805,29.8856,1491302.8077587,0
+AON.US,D,20060621,000000,29.778,30.6398,29.778,30.301,1878753.7510918,0
+AON.US,D,20060622,000000,30.1596,30.3916,30.1078,30.2672,1206433.3416899,0
+AON.US,D,20060623,000000,30.1178,30.5958,30.046,30.4714,2886896.5661878,0
+AON.US,D,20060626,000000,30.559,30.6756,29.8578,30.1178,2298899.4220615,0
+AON.US,D,20060627,000000,30.071,30.2602,29.8308,29.9036,2100716.3085248,0
+AON.US,D,20060628,000000,29.9494,30.31,29.9494,30.31,1468980.969086,0
+AON.US,D,20060629,000000,30.6038,31.2175,30.4614,31.1308,1514075.3797272,0
+AON.US,D,20060630,000000,31.1308,31.3042,30.4614,30.8868,2453901.4827783,0
+AON.US,D,20060703,000000,31.0462,31.0462,30.7234,31.0462,666573.30891609,0
+AON.US,D,20060705,000000,31.0462,31.0462,30.568,30.9545,2322573.4606215,0
+AON.US,D,20060706,000000,30.9545,31.0292,30.5062,30.846,1211280.9833049,0
+AON.US,D,20060707,000000,30.7044,30.9376,30.4186,30.5312,897103.81440957,0
+AON.US,D,20060710,000000,30.586,30.6398,30.1248,30.1974,1321756.8183367,0
+AON.US,D,20060711,000000,30.0978,30.3628,29.9932,30.301,1260652.842884,0
+AON.US,D,20060712,000000,30.2602,30.3916,29.509,29.529,1596819.5726771,0
+AON.US,D,20060713,000000,29.4513,29.6994,29.2002,29.3028,1240475.2499121,0
+AON.US,D,20060714,000000,29.276,29.4414,29.0778,29.257,1305072.659372,0
+AON.US,D,20060717,000000,29.1206,29.3876,28.9204,29.2282,714594.97632865,0
+AON.US,D,20060718,000000,29.2282,29.9234,28.8676,29.1126,2008053.9753478,0
+AON.US,D,20060719,000000,29.3457,30.0978,29.3378,29.8398,2144908.2487141,0
+AON.US,D,20060720,000000,29.8478,29.9674,29.547,29.547,837919.21993996,0
+AON.US,D,20060721,000000,29.7242,29.7242,29.1913,29.4224,1200458.3649054,0
+AON.US,D,20060724,000000,29.538,29.9674,29.3636,29.9674,1020768.3666785,0
+AON.US,D,20060725,000000,30.0012,30.2752,29.6994,30.2522,1526926.7998876,0
+AON.US,D,20060726,000000,30.2752,31.3131,30.2752,30.8708,3535884.2495476,0
+AON.US,D,20060727,000000,31.0292,31.2175,30.292,30.301,1240929.9986493,0
+AON.US,D,20060728,000000,30.3368,30.6038,30.2602,30.5062,996419.73396546,0
+AON.US,D,20060731,000000,30.5062,30.5062,30.0978,30.3628,755742.20808595,0
+AON.US,D,20060801,000000,30.3628,30.3728,29.6146,29.7602,1586671.5484308,0
+AON.US,D,20060802,000000,29.6994,30.063,29.4513,30.063,1422988.1034344,0
+AON.US,D,20060803,000000,30.063,31.1677,29.7512,30.7234,2426845.4387097,0
+AON.US,D,20060804,000000,30.1596,30.319,28.2071,28.2998,4991679.5129777,0
+AON.US,D,20060807,000000,28.1184,28.7948,27.5068,28.6534,5442933.8122362,0
+AON.US,D,20060808,000000,29.4513,29.768,28.9632,29.547,3895493.1261606,0
+AON.US,D,20060809,000000,29.7162,30.0012,28.999,29.025,1846179.4866965,0
+AON.US,D,20060810,000000,28.8775,29.778,28.8496,29.4414,1935683.6752223,0
+AON.US,D,20060811,000000,29.3636,29.8398,29.3636,29.7242,1719242.3496969,0
+AON.US,D,20060814,000000,29.9404,30.3368,29.8208,29.9136,1420058.8389423,0
+AON.US,D,20060815,000000,30.1596,30.2164,29.8756,30.1326,1167992.5174277,0
+AON.US,D,20060816,000000,30.2074,30.284,29.8578,29.9036,1231236.72314,0
+AON.US,D,20060817,000000,29.8946,30.1248,29.8398,29.9584,1455003.2176164,0
+AON.US,D,20060818,000000,30.027,30.4106,30.0182,30.1416,1516553.9109235,0
+AON.US,D,20060821,000000,30.1326,30.2332,29.768,29.9494,1129664.1255244,0
+AON.US,D,20060822,000000,29.9832,30.036,29.6734,29.8308,1587236.721806,0
+AON.US,D,20060823,000000,29.8946,30.1178,29.4602,29.6346,1492771.4554462,0
+AON.US,D,20060824,000000,29.7162,30.0092,29.7162,29.8208,1224587.1522024,0
+AON.US,D,20060825,000000,29.8208,30.1078,29.7074,30.063,590816.98784057,0
+AON.US,D,20060828,000000,30.0808,30.4106,29.9932,30.292,836344.16305575,0
+AON.US,D,20060829,000000,30.4256,30.6038,29.9314,30.2522,1440573.7289907,0
+AON.US,D,20060830,000000,30.3538,30.4514,30.1596,30.2752,1013667.0585848,0
+AON.US,D,20060831,000000,30.3916,30.6846,30.3368,30.6666,1680913.9577936,0
+AON.US,D,20060901,000000,30.8798,31.073,30.1686,30.2602,1548793.8898232,0
+AON.US,D,20060905,000000,30.292,30.6398,30.2602,30.3538,1281397.6169517,0
+AON.US,D,20060906,000000,30.292,30.292,29.9932,30.1596,2310516.0939953,0
+AON.US,D,20060907,000000,30.1506,30.1974,29.8478,30.1178,1251413.3122515,0
+AON.US,D,20060908,000000,30.1596,30.3368,30.027,30.1974,1656338.4526422,0
+AON.US,D,20060911,000000,30.1178,30.7394,30.063,30.3628,1279369.8190511,0
+AON.US,D,20060912,000000,30.4256,30.7832,30.284,30.6038,1276101.2497617,0
+AON.US,D,20060913,000000,30.5312,30.9206,30.4186,30.6566,871513.40644751,0
+AON.US,D,20060914,000000,30.559,30.6128,30.0808,30.2074,1436515.1216083,0
+AON.US,D,20060915,000000,30.2522,30.8539,30.2244,30.5222,1436745.0056277,0
+AON.US,D,20060918,000000,30.4186,30.7144,30.2332,30.2432,1261671.761136,0
+AON.US,D,20060919,000000,30.1596,30.4356,29.9832,30.3828,1467289.4644016,0
+AON.US,D,20060920,000000,30.3828,30.7234,30.2672,30.31,1093143.6861058,0
+AON.US,D,20060921,000000,30.1596,30.4514,29.9832,30.1596,3887597.7645325,0
+AON.US,D,20060922,000000,30.027,30.1596,29.8308,30.0888,1461880.6648527,0
+AON.US,D,20060925,000000,30.1506,30.4256,29.787,30.1974,1717659.26193,0
+AON.US,D,20060926,000000,30.1326,30.4016,30.027,30.063,1750469.4335067,0
+AON.US,D,20060927,000000,29.9832,30.3538,29.8398,30.1686,2605297.677129,0
+AON.US,D,20060928,000000,30.2432,30.4972,30.0808,30.2672,1647887.9562424,0
+AON.US,D,20060929,000000,30.3458,30.3538,29.8856,30.046,1199105.1611578,0
+AON.US,D,20061002,000000,29.9314,30.2244,29.5858,29.8756,1263927.4353354,0
+AON.US,D,20061003,000000,29.8478,30.055,29.6346,29.8946,1102950.3978342,0
+AON.US,D,20061004,000000,29.805,30.4614,29.7074,30.4256,2234417.4565416,0
+AON.US,D,20061005,000000,30.4256,30.4614,29.8658,30.1078,1812584.2963287,0
+AON.US,D,20061006,000000,30.1078,30.3828,30.1078,30.2074,1049966.6487271,0
+AON.US,D,20061009,000000,30.1416,30.327,30.0978,30.31,606260.37541661,0
+AON.US,D,20061010,000000,30.3916,30.6945,30.3916,30.6945,1687678.9726711,0
+AON.US,D,20061011,000000,30.6128,31.0392,30.6128,30.7394,2036012.4898682,0
+AON.US,D,20061012,000000,30.9057,31.3729,30.7912,31.2344,2362028.1838339,0
+AON.US,D,20061013,000000,31.2623,32.3003,31.2344,31.7564,3645795.9150646,0
+AON.US,D,20061016,000000,31.7126,32.0433,31.5811,31.8022,2502374.8873469,0
+AON.US,D,20061017,000000,31.6678,31.6767,31.0192,31.073,1650025.1749209,0
+AON.US,D,20061018,000000,31.347,31.7126,31.1498,31.3828,2261138.2112542,0
+AON.US,D,20061019,000000,31.3729,31.4735,31.1597,31.4296,1755313.0596802,0
+AON.US,D,20061020,000000,31.597,31.7843,31.1398,31.2344,1671444.5431417,0
+AON.US,D,20061023,000000,31.2344,31.874,31.1677,31.7923,1828477.4133401,0
+AON.US,D,20061024,000000,31.6767,31.7126,31.2434,31.4735,1313867.4798708,0
+AON.US,D,20061025,000000,31.34,31.4566,31.093,31.4476,1401907.0361504,0
+AON.US,D,20061026,000000,31.3131,31.5522,31.2434,31.5362,1144435.9305283,0
+AON.US,D,20061027,000000,31.4018,31.4018,30.808,30.9206,904998.17217725,0
+AON.US,D,20061030,000000,30.9545,31.3231,30.8958,31.093,1129664.1255244,0
+AON.US,D,20061031,000000,30.9814,31.1208,30.568,30.8628,1873120.0868252,0
+AON.US,D,20061101,000000,30.837,31.1597,30.6566,30.7832,1651945.5597644,0
+AON.US,D,20061102,000000,29.9404,30.8708,29.3208,30.586,3965381.8835087,0
+AON.US,D,20061103,000000,30.4804,30.7324,30.063,30.1178,1597495.1706906,0
+AON.US,D,20061106,000000,30.1596,30.4514,30.071,30.301,1010511.9255146,0
+AON.US,D,20061107,000000,30.2332,30.4424,30.2074,30.4186,1041624.5692448,0
+AON.US,D,20061108,000000,30.4186,30.586,30.327,30.5222,2055737.3418235,0
+AON.US,D,20061109,000000,30.559,30.586,30.3458,30.3828,1631988.8160689,0
+AON.US,D,20061110,000000,30.4893,31.0093,30.4893,30.8708,2157987.5451733,0
+AON.US,D,20061113,000000,30.8628,31.2762,30.808,31.065,1571793.33423,0
+AON.US,D,20061114,000000,31.0462,31.1398,30.827,30.9206,1453088.8559349,0
+AON.US,D,20061115,000000,30.9644,31.4197,30.9545,31.3131,2244563.4730672,0
+AON.US,D,20061116,000000,31.3131,31.59,31.2623,31.347,1449591.4064865,0
+AON.US,D,20061117,000000,31.347,31.4476,31.1836,31.3231,1747988.8945895,0
+AON.US,D,20061120,000000,31.4934,31.9248,31.347,31.6349,2734825.7776839,0
+AON.US,D,20061121,000000,31.616,31.6249,31.2762,31.3042,1518806.5735418,0
+AON.US,D,20061122,000000,31.2175,31.8022,31.2175,31.7206,1639316.9966009,0
+AON.US,D,20061124,000000,31.5014,31.8022,31.5014,31.7026,877374.94701281,0
+AON.US,D,20061127,000000,31.6249,31.6578,30.9914,31.0292,1662990.0313005,0
+AON.US,D,20061128,000000,30.8708,31.073,30.6398,30.7044,2182000.8885304,0
+AON.US,D,20061129,000000,30.8708,31.3828,30.837,31.3131,938475.91088457,0
+AON.US,D,20061130,000000,31.4018,31.8998,31.354,31.6538,2173996.1061246,0
+AON.US,D,20061201,000000,31.6538,31.6538,31.093,31.616,2159004.4557047,0
+AON.US,D,20061204,000000,31.616,32.3182,31.607,32.0682,3866068.9755339,0
+AON.US,D,20061205,000000,32.0343,32.6878,32.0254,32.5464,2544196.7132573,0
+AON.US,D,20061206,000000,32.5902,32.895,32.5005,32.8591,1570890.8637782,0
+AON.US,D,20061207,000000,32.6978,32.6978,32.5563,32.644,6133177.1442708,0
+AON.US,D,20061208,000000,32.7416,32.903,32.3182,32.38,3258458.4079507,0
+AON.US,D,20061211,000000,32.38,32.5563,32.2266,32.4687,2336776.0768087,0
+AON.US,D,20061212,000000,32.4687,32.7047,32.3431,32.7047,2279059.1261663,0
+AON.US,D,20061213,000000,32.8233,32.9199,32.3182,32.3431,2673276.0882371,0
+AON.US,D,20061214,000000,32.372,32.5364,32.2445,32.2904,1614515.6228715,0
+AON.US,D,20061215,000000,32.2097,32.3003,32.0254,32.118,3146062.1880754,0
+AON.US,D,20061218,000000,32.0682,32.4487,31.9248,31.9347,1700528.3851108,0
+AON.US,D,20061219,000000,31.8909,31.9706,31.6767,31.8112,1805368.5481555,0
+AON.US,D,20061220,000000,31.8371,32.0513,31.7744,31.8998,2176023.9040253,0
+AON.US,D,20061221,000000,31.8371,32.0682,31.8371,31.8998,1500995.0794076,0
+AON.US,D,20061222,000000,31.874,31.9526,31.4476,31.5522,1102724.5292562,0
+AON.US,D,20061226,000000,31.3131,31.5193,30.9296,31.4934,969929.86713261,0
+AON.US,D,20061227,000000,31.5193,31.6538,31.332,31.5362,1749113.218178,0
+AON.US,D,20061228,000000,31.3828,31.597,31.3131,31.354,884817.56762439,0
+AON.US,D,20061229,000000,31.354,31.4197,31.1746,31.347,1209477.0462616,0
+AON.US,D,20070103,000000,31.3131,31.7385,31.2852,31.3918,2021021.8433086,0
+AON.US,D,20070104,000000,31.3828,31.8112,31.2534,31.7474,2352444.3291024,0
+AON.US,D,20070105,000000,31.7206,31.8182,31.5612,31.5612,2925113.5295926,0
+AON.US,D,20070108,000000,31.5014,31.5014,31.2683,31.4018,2029137.0503525,0
+AON.US,D,20070109,000000,31.4018,31.6249,31.1109,31.2254,1871426.57442,0
+AON.US,D,20070110,000000,31.1746,31.3131,31.0192,31.2086,1370342.6552643,0
+AON.US,D,20070111,000000,31.1597,31.4386,31.1208,31.2254,1499536.4703236,0
+AON.US,D,20070112,000000,31.2254,31.6936,31.1597,31.616,1708644.5960152,0
+AON.US,D,20070116,000000,31.59,31.7026,31.3828,31.4476,2940672.3611085,0
+AON.US,D,20070117,000000,31.4476,31.5014,30.7652,30.7832,3084287.6339108,0
+AON.US,D,20070118,000000,30.7394,30.9057,30.4256,30.7582,2053819.968561,0
+AON.US,D,20070119,000000,30.8708,31.7385,30.7832,31.5612,3051147.1922801,0
+AON.US,D,20070122,000000,31.3828,31.7026,31.2683,31.4296,2796712.7642073,0
+AON.US,D,20070123,000000,31.34,31.8112,31.1677,31.5811,3853671.3002503,0
+AON.US,D,20070124,000000,31.5811,31.864,31.0462,31.6349,2729978.1360689,0
+AON.US,D,20070125,000000,31.6578,32.112,31.4636,31.6578,2408807.0721371,0
+AON.US,D,20070126,000000,31.607,31.8182,31.5193,31.6936,1605836.2463126,0
+AON.US,D,20070129,000000,31.7474,31.9347,31.4296,31.597,1906939.1380504,0
+AON.US,D,20070130,000000,31.4735,31.6349,31.332,31.4476,2102071.5199931,0
+AON.US,D,20070131,000000,31.4566,31.874,31.363,31.8112,1336527.6194804,0
+AON.US,D,20070201,000000,31.8182,32.0951,31.6578,32.0433,1341034.9524377,0
+AON.US,D,20070202,000000,32.1439,32.4208,32.0254,32.3362,1732543.4992928,0
+AON.US,D,20070205,000000,32.2097,32.4398,32.1907,32.3621,1544849.7225204,0
+AON.US,D,20070206,000000,32.38,32.5812,32.3521,32.5185,1761292.0519061,0
+AON.US,D,20070207,000000,32.5563,32.8761,32.2734,32.627,1881238.3054502,0
+AON.US,D,20070208,000000,32.627,32.636,32.0254,32.3182,2018315.4358135,0
+AON.US,D,20070209,000000,33.1959,34.5497,32.7416,33.4718,5015239.1114581,0
+AON.US,D,20070212,000000,33.417,33.938,33.2387,33.8703,2434598.2521686,0
+AON.US,D,20070213,000000,33.6999,34.3375,33.6999,34.2249,1791568.4799672,0
+AON.US,D,20070214,000000,34.2249,34.4929,34.198,34.4191,1858576.1581199,0
+AON.US,D,20070215,000000,34.4191,34.5497,34.1541,34.4281,3016986.8285369,0
+AON.US,D,20070216,000000,34.3474,34.7727,34.3474,34.6055,1594791.7747765,0
+AON.US,D,20070220,000000,34.3295,34.7827,34.0914,34.6691,1853504.6556476,0
+AON.US,D,20070221,000000,34.6243,34.7727,34.19,34.2847,1729161.4937842,0
+AON.US,D,20070222,000000,34.4191,34.6861,34.198,34.2946,1602002.5036479,0
+AON.US,D,20070223,000000,34.2946,34.6313,34.1541,34.3295,1807397.3499165,0
+AON.US,D,20070226,000000,34.3295,34.7529,34.2149,34.3205,1143622.8036474,0
+AON.US,D,20070227,000000,34.1541,34.2667,32.8671,33.1421,2426508.1416332,0
+AON.US,D,20070228,000000,33.2217,33.7447,33.1959,33.3891,1589262.511986,0
+AON.US,D,20070301,000000,33.1769,33.3732,32.6002,33.1769,1590112.7816998,0
+AON.US,D,20070302,000000,33.1869,33.6999,32.8412,33.3184,2026432.6505781,0
+AON.US,D,20070305,000000,33.0873,33.5664,32.9109,33.2556,2054949.3114513,0
+AON.US,D,20070306,000000,33.3981,33.6341,33.0783,33.5754,1615756.3942602,0
+AON.US,D,20070307,000000,33.425,33.8015,33.1142,33.6341,1969164.4255107,0
+AON.US,D,20070308,000000,33.7089,33.9739,33.4638,33.5993,1393110.207931,0
+AON.US,D,20070309,000000,33.7089,33.9818,33.6242,33.7915,1473037.5687477,0
+AON.US,D,20070312,000000,33.6162,33.7089,33.152,33.3094,2048072.8680753,0
+AON.US,D,20070313,000000,33.2287,33.2646,32.6699,32.6699,2110187.7308974,0
+AON.US,D,20070314,000000,32.6002,32.903,32.1041,32.5902,1860721.4076811,0
+AON.US,D,20070315,000000,32.6002,33.2745,32.5464,33.2048,1574944.4518588,0
+AON.US,D,20070316,000000,33.1869,33.93,33.1679,33.6521,2958370.4190236,0
+AON.US,D,20070319,000000,33.5495,33.938,33.417,33.93,1510130.208564,0
+AON.US,D,20070320,000000,33.7547,34.1452,33.5993,34.1083,1065410.0363031,0
+AON.US,D,20070321,000000,33.9649,34.7469,33.8872,34.6771,1545145.8613227,0
+AON.US,D,20070322,000000,34.6771,34.8335,34.1711,34.2399,1799617.4322283,0
+AON.US,D,20070323,000000,34.2399,34.6691,33.9918,34.6313,1298645.9454314,0
+AON.US,D,20070326,000000,34.4829,34.4829,33.681,34.2667,1688624.6091178,0
+AON.US,D,20070327,000000,34.0725,34.1541,33.9131,34.1003,1625900.4030652,0
+AON.US,D,20070328,000000,34.0167,34.2597,33.9211,34.0087,1182875.7509303,0
+AON.US,D,20070329,000000,34.1811,34.2399,33.681,33.7826,1347684.5233754,0
+AON.US,D,20070330,000000,33.7089,33.93,33.4638,33.672,1960376.6320343,0
+AON.US,D,20070402,000000,33.5315,33.8095,33.417,33.6521,1182424.0137741,0
+AON.US,D,20070403,000000,33.8195,34.2946,33.8195,34.19,1045231.439471,0
+AON.US,D,20070404,000000,34.19,34.4101,33.9818,34.4101,987742.36512724,0
+AON.US,D,20070405,000000,34.3205,34.4371,34.2249,34.2498,889329.91988352,0
+AON.US,D,20070409,000000,34.2049,34.2946,33.9131,34.1363,1181521.5433223,0
+AON.US,D,20070410,000000,34.1363,34.4729,34.1083,34.3016,627567.31127864,0
+AON.US,D,20070411,000000,34.3474,34.455,34.0257,34.1363,1595618.9557023,0
+AON.US,D,20070412,000000,34.19,34.2597,34.0007,34.1541,1417127.5667295,0
+AON.US,D,20070413,000000,34.1273,34.4629,34.0525,34.1452,1183774.2059406,0
+AON.US,D,20070416,000000,34.2249,35.0825,34.198,34.9153,1362791.6177352,0
+AON.US,D,20070417,000000,34.8335,35.3405,34.8335,35.0407,1620040.8702206,0
+AON.US,D,20070418,000000,35.0139,35.4651,35.0139,35.3405,1735130.4474067,0
+AON.US,D,20070419,000000,34.9789,35.2987,34.9789,35.0567,1138267.208697,0
+AON.US,D,20070420,000000,35.4741,35.7221,35.2171,35.2639,1816189.1588343,0
+AON.US,D,20070423,000000,35.1373,35.2739,34.711,34.7209,1476872.3152727,0
+AON.US,D,20070424,000000,34.6503,34.7369,34.1811,34.5087,3805263.1466041,0
+AON.US,D,20070425,000000,34.7369,34.7727,33.672,34.1083,4263214.1982365,0
+AON.US,D,20070426,000000,34.2597,35.2739,34.198,35.0228,2738376.4317308,0
+AON.US,D,20070427,000000,34.9531,35.0737,34.6592,34.8255,2109852.4415415,0
+AON.US,D,20070430,000000,34.8255,34.9431,34.3733,34.3733,2715097.9141475,0
+AON.US,D,20070501,000000,34.5087,34.6403,34.2667,34.5865,3505110.9106147,0
+AON.US,D,20070502,000000,34.5765,35.1723,34.5397,35.0407,1529519.7711635,0
+AON.US,D,20070503,000000,34.9701,35.4979,34.9531,35.4979,2045821.2093173,0
+AON.US,D,20070504,000000,35.9552,37.8579,35.9263,37.044,4766904.1388528,0
+AON.US,D,20070507,000000,36.9902,37.1038,36.3716,36.7949,2236616.9145615,0
+AON.US,D,20070508,000000,36.5659,36.8866,36.3885,36.6625,3210203.8449377,0
+AON.US,D,20070509,000000,36.5469,36.8119,35.9981,36.8119,1688896.6552718,0
+AON.US,D,20070510,000000,36.5469,36.9125,36.3716,36.6435,1499307.5901645,0
+AON.US,D,20070511,000000,36.6435,36.9723,36.5569,36.8039,2051457.8851649,0
+AON.US,D,20070514,000000,37.1685,38.1418,36.9454,37.7851,3469145.605968,0
+AON.US,D,20070515,000000,37.7274,39.2594,37.7274,38.1956,4488793.6644993,0
+AON.US,D,20070516,000000,38.1238,38.7136,37.9595,38.6668,2657641.9671951,0
+AON.US,D,20070517,000000,38.4904,38.9536,38.4725,38.6328,1926306.6157223,0
+AON.US,D,20070518,000000,38.7384,38.9716,38.5791,38.7205,1912794.6554537,0
+AON.US,D,20070521,000000,38.0322,38.7036,38.0322,38.597,1735923.4970807,0
+AON.US,D,20070522,000000,38.4127,38.8182,37.9694,38.1238,2176239.7339999,0
+AON.US,D,20070523,000000,37.6517,37.8051,37.5261,37.6766,4570294.0744795,0
+AON.US,D,20070524,000000,37.9515,38.0591,37.6676,37.7194,4208317.0913083,0
+AON.US,D,20070525,000000,37.8409,37.9146,37.6855,37.6935,1808749.5498037,0
+AON.US,D,20070529,000000,37.7343,37.8051,37.4215,37.568,1839240.8039792,0
+AON.US,D,20070530,000000,37.5261,38.4127,37.5261,38.1587,3752889.7445879,0
+AON.US,D,20070531,000000,38.4556,38.5791,38.0222,38.078,2024743.1536144,0
+AON.US,D,20070601,000000,38.078,38.1487,37.9774,38.086,1170359.6201256,0
+AON.US,D,20070604,000000,37.8579,38.1487,37.6517,38.1099,1059769.3450141,0
+AON.US,D,20070605,000000,38.1168,38.2842,37.813,37.9515,1366508.9125996,0
+AON.US,D,20070606,000000,37.9515,38.0222,37.5162,37.6596,2652871.6228269,0
+AON.US,D,20070607,000000,37.5162,37.6517,36.8497,36.9225,2063000.271433,0
+AON.US,D,20070608,000000,36.7243,36.9543,36.52,36.9374,1995614.1379297,0
+AON.US,D,20070611,000000,36.9902,37.2143,36.7342,36.9723,1435503.2303787,0
+AON.US,D,20070612,000000,37.5959,37.5959,36.7691,37.0779,1970221.4904559,0
+AON.US,D,20070613,000000,37.0868,37.5072,37.0291,37.5072,1223230.9368739,0
+AON.US,D,20070614,000000,37.5162,37.7851,37.4793,37.5072,1064734.4382897,0
+AON.US,D,20070615,000000,37.7015,37.9236,37.5162,37.6517,1266293.5341729,0
+AON.US,D,20070618,000000,37.7851,37.9236,37.4694,37.8678,1490965.5106822,0
+AON.US,D,20070619,000000,37.8768,38.339,37.8678,37.9774,1536025.7900715,0
+AON.US,D,20070620,000000,37.9854,38.1587,37.5261,37.5959,2313893.0802021,0
+AON.US,D,20070621,000000,37.4604,37.7194,37.0002,37.5959,1255021.186338,0
+AON.US,D,20070622,000000,37.4315,37.4315,36.8597,37.1038,1798151.796122,0
+AON.US,D,20070625,000000,37.1038,37.6048,36.8039,37.0002,1317512.4967902,0
+AON.US,D,20070626,000000,37.1785,37.4046,36.9374,37.1327,1330601.8318529,0
+AON.US,D,20070627,000000,36.8308,37.4146,36.8119,37.3618,1465941.2799558,0
+AON.US,D,20070628,000000,37.2143,37.8768,37.1595,37.4793,1374064.9694304,0
+AON.US,D,20070629,000000,37.4893,37.8858,37.4415,37.7951,2127096.7545799,0
+AON.US,D,20070702,000000,37.8409,38.0322,37.6427,37.813,923482.25274391,0
+AON.US,D,20070703,000000,37.832,38.1019,37.6427,37.6766,670288.5960598,0
+AON.US,D,20070705,000000,37.7672,37.7672,37.301,37.4415,951663.62426121,0
+AON.US,D,20070706,000000,37.4514,37.9336,37.2233,37.8579,1121098.1851846,0
+AON.US,D,20070709,000000,37.8409,38.2234,37.5162,37.5162,1993741.9383828,0
+AON.US,D,20070710,000000,37.5441,37.5441,36.3955,36.4672,2744857.3541301,0
+AON.US,D,20070711,000000,36.4135,36.6725,36.3287,36.5738,1961386.5155432,0
+AON.US,D,20070712,000000,36.6725,37.301,36.5021,37.1227,2263836.5878665,0
+AON.US,D,20070713,000000,37.0629,37.2412,36.8408,36.8966,2041875.0342938,0
+AON.US,D,20070716,000000,36.7153,37.0689,36.6356,36.9374,2682971.371467,0
+AON.US,D,20070717,000000,36.8777,37.3299,36.5818,36.6087,2429775.7070622,0
+AON.US,D,20070718,000000,36.4493,36.52,35.7968,36.1375,2214566.1181825,0
+AON.US,D,20070719,000000,36.1375,36.5469,36.1027,36.4214,1835917.0223706,0
+AON.US,D,20070720,000000,36.3716,36.8408,35.6255,35.8825,2400169.8577128,0
+AON.US,D,20070723,000000,36.0169,36.6087,35.9731,36.3377,1664003.9302508,0
+AON.US,D,20070724,000000,35.9901,37.0091,35.5457,35.6424,2755779.3547038,0
+AON.US,D,20070725,000000,34.8713,36.4214,34.8713,36.3287,2289303.5210059,0
+AON.US,D,20070726,000000,35.4979,36.0568,35.2261,35.8725,3043102.2554603,0
+AON.US,D,20070727,000000,35.9552,36.2999,35.5985,35.7131,3149898.942321,0
+AON.US,D,20070730,000000,35.4741,36.0657,35.2739,35.9453,2825009.5796645,0
+AON.US,D,20070731,000000,36.2839,36.4313,35.4821,35.5179,2834701.8513134,0
+AON.US,D,20070801,000000,35.9093,38.2045,34.2847,37.2492,8626456.0530149,0
+AON.US,D,20070802,000000,37.2492,37.7572,36.9125,37.2412,2652420.8895311,0
+AON.US,D,20070803,000000,37.293,37.5072,36.4493,36.4583,3372300.1867256,0
+AON.US,D,20070806,000000,36.8777,37.8678,36.4762,37.822,4079804.8974245,0
+AON.US,D,20070807,000000,37.5341,38.33,37.3618,37.9854,3846566.9805755,0
+AON.US,D,20070808,000000,38.1766,38.7484,36.7511,37.7015,3907327.6357897,0
+AON.US,D,20070809,000000,37.2492,37.5341,36.4403,36.7751,4802400.6407176,0
+AON.US,D,20070810,000000,36.7751,37.4604,36.0219,37.0968,3487975.0144939,0
+AON.US,D,20070813,000000,36.5818,38.8958,36.5818,38.4556,2848452.7303446,0
+AON.US,D,20070814,000000,38.4725,39.0343,37.311,37.3299,1898818.9117047,0
+AON.US,D,20070815,000000,37.3448,37.8579,36.3955,36.529,2385790.5621044,0
+AON.US,D,20070816,000000,36.3716,37.2492,35.7131,37.0191,2676881.954603,0
+AON.US,D,20070817,000000,39.1449,40.0504,37.7413,38.4725,3735300.1035903,0
+AON.US,D,20070820,000000,38.3211,38.8092,38.2494,38.3948,2056643.8277168,0
+AON.US,D,20070821,000000,38.3948,38.6856,38.1418,38.4316,2448379.2470102,0
+AON.US,D,20070822,000000,38.854,39.0442,38.3211,38.8092,3084172.1899709,0
+AON.US,D,20070823,000000,38.854,39.0343,37.5779,38.2045,1449029.2446922,0
+AON.US,D,20070824,000000,38.3121,38.597,37.9953,38.588,918971.90820549,0
+AON.US,D,20070827,000000,38.4556,38.7484,38.2932,38.5342,1793982.7641014,0
+AON.US,D,20070828,000000,38.4217,38.5691,37.9236,37.9515,1743702.4109084,0
+AON.US,D,20070829,000000,38.1766,38.8361,37.8947,38.7992,2303407.7588793,0
+AON.US,D,20070830,000000,38.4974,38.9238,38.1766,38.5263,1630295.3036638,0
+AON.US,D,20070831,000000,38.6856,38.7624,38.0222,38.4316,1683284.0720725,0
+AON.US,D,20070904,000000,38.4386,38.8361,38.348,38.6668,2538904.3615087,0
+AON.US,D,20070905,000000,38.2045,38.7384,37.8858,38.6668,1991823.5612599,0
+AON.US,D,20070906,000000,38.6668,39.361,38.1587,38.6239,1050301.9380829,0
+AON.US,D,20070907,000000,38.1099,38.3022,37.6676,37.7672,1173968.4980726,0
+AON.US,D,20070910,000000,37.6766,38.1587,37.2582,37.7104,1180282.7796543,0
+AON.US,D,20070911,000000,37.9336,38.4556,37.7104,38.3579,1232473.4790874,0
+AON.US,D,20070912,000000,38.3022,38.7813,38.0511,38.2932,1581036.8803039,0
+AON.US,D,20070913,000000,38.5622,38.7384,38.2663,38.5622,1409346.645181,0
+AON.US,D,20070914,000000,38.597,38.597,38.2324,38.5263,1306767.1756375,0
+AON.US,D,20070917,000000,38.5064,38.7624,38.0591,38.3758,1191443.6989906,0
+AON.US,D,20070918,000000,38.588,39.122,38.3679,38.9436,3885797.8429306,0
+AON.US,D,20070919,000000,39.2495,39.4746,39.0343,39.3062,2577678.4674059,0
+AON.US,D,20070920,000000,39.0343,39.2874,38.6588,38.7036,1697262.8274026,0
+AON.US,D,20070921,000000,39.1538,39.1628,38.6328,38.8958,2248170.3432935,0
+AON.US,D,20070924,000000,38.8182,39.2415,38.5691,38.7205,1462217.9619293,0
+AON.US,D,20070925,000000,38.6498,38.9536,38.588,38.7912,2028459.4446184,0
+AON.US,D,20070926,000000,38.8182,39.0244,38.7992,38.8361,2326292.7632066,0
+AON.US,D,20070927,000000,39.0343,40.0404,38.9905,39.8472,2476051.6613316,0
+AON.US,D,20070928,000000,39.7376,39.9199,39.5912,39.7476,1336074.878464,0
+AON.US,D,20071001,000000,39.8572,40.4946,39.8292,40.3352,1855340.716222,0
+AON.US,D,20071002,000000,40.5385,41.1611,40.4946,40.7408,2497416.8210937,0
+AON.US,D,20071003,000000,40.4946,40.9638,40.4398,40.5385,1775381.2318742,0
+AON.US,D,20071004,000000,40.7328,40.7866,40.3702,40.5385,1242844.3603307,0
+AON.US,D,20071005,000000,40.8772,40.9818,40.5016,40.7776,1134626.2072189,0
+AON.US,D,20071008,000000,40.6042,41.5576,40.6042,41.3832,1804012.3328269,0
+AON.US,D,20071009,000000,40.8862,41.6462,40.6402,41.6462,2105111.2091233,0
+AON.US,D,20071010,000000,41.43,41.44,40.8602,41.1611,1479113.9354272,0
+AON.US,D,20071011,000000,41.1611,41.4032,40.7576,40.8244,1945148.0705725,0
+AON.US,D,20071012,000000,40.6302,41.0366,40.5943,40.7576,1976155.3089662,0
+AON.US,D,20071015,000000,40.673,40.9738,40.1232,40.3702,1622183.1082008,0
+AON.US,D,20071016,000000,40.5484,40.649,39.7206,39.7556,1275762.9488248,0
+AON.US,D,20071017,000000,39.9388,40.157,39.2963,39.911,2147727.088568,0
+AON.US,D,20071018,000000,39.8192,39.911,39.2694,39.4408,1101144.4530702,0
+AON.US,D,20071019,000000,39.2784,39.635,38.4556,38.4556,2024851.5705318,0
+AON.US,D,20071022,000000,38.078,39.5912,38.078,39.2415,1547336.2845995,0
+AON.US,D,20071023,000000,39.385,39.4039,38.8361,39.1808,1644757.9196809,0
+AON.US,D,20071024,000000,38.9238,39.2166,37.4604,39.2166,2643965.3738296,0
+AON.US,D,20071025,000000,39.2963,40.3702,39.113,40.2128,2539464.5155822,0
+AON.US,D,20071026,000000,40.403,40.8154,40.149,40.6302,1698273.7147718,0
+AON.US,D,20071029,000000,40.6042,40.8334,40.166,40.3532,895864.04688121,0
+AON.US,D,20071030,000000,40.1838,40.4678,39.883,40.1132,1129100.9598698,0
+AON.US,D,20071031,000000,40.1032,40.5206,39.3342,40.2028,1512570.5930672,0
+AON.US,D,20071101,000000,40.7676,43.0239,40.7676,41.7379,3697824.9929818,0
+AON.US,D,20071102,000000,41.6024,42.209,41.1103,42.0905,3090939.2125691,0
+AON.US,D,20071105,000000,41.3643,42.2828,41.3384,41.8624,3061658.613972,0
+AON.US,D,20071106,000000,41.447,42.209,41.447,42.1254,1992498.155413,0
+AON.US,D,20071107,000000,41.692,41.958,40.9908,41.0097,1613164.4268447,0
+AON.US,D,20071108,000000,41.0654,41.3832,39.9986,40.4946,2999434.3303721,0
+AON.US,D,20071109,000000,40.2218,41.201,39.8292,40.5484,3465523.6778364,0
+AON.US,D,20071112,000000,40.2756,41.2468,40.176,40.6132,3107580.2055389,0
+AON.US,D,20071113,000000,40.8682,42.0905,40.7676,42.0507,2763570.3148558,0
+AON.US,D,20071114,000000,42.3216,43.0159,41.9122,42.1164,2399950.0122968,0
+AON.US,D,20071115,000000,41.8704,42.2758,41.0555,41.4898,1775831.96517,0
+AON.US,D,20071116,000000,42.1533,42.5557,41.5118,42.1911,2230818.617198,0
+AON.US,D,20071119,000000,41.8444,41.8624,40.7676,41.169,2581948.8893215,0
+AON.US,D,20071120,000000,41.2378,42.3027,40.673,41.6213,2381531.1826527,0
+AON.US,D,20071121,000000,41.692,42.5189,41.3384,41.8793,2702321.783513,0
+AON.US,D,20071123,000000,42.0756,42.8894,42.0208,42.7121,800635.84665772,0
+AON.US,D,20071126,000000,42.6354,42.7121,41.5656,41.6562,1790571.6466428,0
+AON.US,D,20071127,000000,41.9311,43.5987,41.702,43.5827,2997445.683025,0
+AON.US,D,20071128,000000,43.5827,44.3537,43.3517,44.299,2641353.329207,0
+AON.US,D,20071129,000000,44.1087,44.3537,43.6355,44.3079,2808439.8607792,0
+AON.US,D,20071130,000000,44.5849,45.5253,43.9902,44.3259,2805471.4457336,0
+AON.US,D,20071203,000000,44.2113,44.6427,43.5827,44.2283,1986881.5567723,0
+AON.US,D,20071204,000000,44.0549,44.4623,43.9533,44.4275,2643536.7254615,0
+AON.US,D,20071205,000000,44.7433,45.2433,43.8905,44.3927,1726344.661651,0
+AON.US,D,20071206,000000,44.3727,44.3727,43.8467,44.3537,1900509.4125288,0
+AON.US,D,20071207,000000,44.3537,44.4016,43.9533,43.9902,1951792.6222083,0
+AON.US,D,20071210,000000,44.036,44.4016,43.4393,43.7601,2369335.2832987,0
+AON.US,D,20071211,000000,43.7431,44.0997,42.3674,42.3924,1822734.3282958,0
+AON.US,D,20071212,000000,43.4752,44.1416,43.0667,43.8119,2807421.9463875,0
+AON.US,D,20071213,000000,43.511,44.2442,43.3517,44.0908,3335356.1182407,0
+AON.US,D,20071214,000000,43.5907,44.2113,43.0857,43.4104,2442209.5213184,0
+AON.US,D,20071217,000000,43.6256,44.6009,43.2022,43.8209,4113439.2383459,0
+AON.US,D,20071218,000000,44.0549,44.0549,42.4999,43.1036,3125739.0353532,0
+AON.US,D,20071219,000000,43.2022,43.8209,42.3595,42.6264,3297835.8339165,0
+AON.US,D,20071220,000000,42.8456,43.0857,42.1812,42.7549,2615488.8673703,0
+AON.US,D,20071221,000000,43.7691,44.299,42.8456,43.5648,3771383.863758,0
+AON.US,D,20071224,000000,43.5987,44.3169,43.5907,44.2353,758463.67348628,0
+AON.US,D,20071226,000000,44.1924,44.1924,43.5569,43.8637,1108346.1471985,0
+AON.US,D,20071227,000000,43.9533,43.9533,42.8894,42.8974,1168078.8494175,0
+AON.US,D,20071228,000000,43.1564,43.2281,42.3834,42.5906,1661686.0167099,0
+AON.US,D,20071231,000000,42.3764,42.5278,41.977,42.3027,1515602.2513147,0
+AON.US,D,20080102,000000,42.2001,42.3764,41.0824,41.193,2877927.0739886,0
+AON.US,D,20080103,000000,41.4102,41.4102,40.692,40.8772,3461145.8428638,0
+AON.US,D,20080104,000000,40.1132,41.0654,39.4218,40.3352,2983757.0433353,0
+AON.US,D,20080107,000000,40.5854,40.666,39.7476,40.131,2772015.7919539,0
+AON.US,D,20080108,000000,40.1838,40.5296,39.4218,39.4836,2428652.3873341,0
+AON.US,D,20080109,000000,39.4128,40.0504,38.7992,40.0504,2554414.0038676,0
+AON.US,D,20080110,000000,39.8292,40.8513,39.6091,40.3702,2186695.9433727,0
+AON.US,D,20080111,000000,40.0504,40.6302,39.6091,40.0674,1698941.2819025,0
+AON.US,D,20080114,000000,40.3094,40.3094,39.4128,39.903,1564818.5125401,0
+AON.US,D,20080115,000000,39.3342,39.643,39.0074,39.0842,1667256.4377747,0
+AON.US,D,20080116,000000,39.0522,40.0504,39.0164,39.6619,2395519.9765861,0
+AON.US,D,20080117,000000,39.7744,39.893,38.348,38.4386,3262964.7370478,0
+AON.US,D,20080118,000000,38.7384,39.0343,37.7343,38.5163,3479057.7230328,0
+AON.US,D,20080122,000000,36.8597,38.9238,36.8597,38.4725,3513268.2797933,0
+AON.US,D,20080123,000000,37.4604,39.0752,37.3548,38.845,4419419.8875091,0
+AON.US,D,20080124,000000,39.0941,39.0941,38.094,38.4386,3466100.8975359,0
+AON.US,D,20080125,000000,38.5791,38.588,37.6676,37.813,1922919.590912,0
+AON.US,D,20080128,000000,37.9595,38.6767,37.6766,38.615,1729404.4279882,0
+AON.US,D,20080129,000000,38.7624,38.9805,38.1418,38.6328,2401297.1928822,0
+AON.US,D,20080130,000000,38.5522,39.2874,37.7672,37.8947,3566469.8665957,0
+AON.US,D,20080131,000000,37.3707,39.0442,37.037,38.4386,2731802.1503192,0
+AON.US,D,20080201,000000,38.5622,39.8104,38.3579,39.7654,2052349.3131529,0
+AON.US,D,20080204,000000,39.616,39.911,39.2784,39.3252,1393410.3621747,0
+AON.US,D,20080205,000000,38.5432,39.0343,38.086,38.086,1525119.8512633,0
+AON.US,D,20080206,000000,38.2663,38.5432,37.6327,38.0222,1798124.6918926,0
+AON.US,D,20080207,000000,38.0132,39.0074,37.5261,38.1487,3112593.4841112,0
+AON.US,D,20080208,000000,37.8768,37.8768,36.7611,37.1685,2778926.3665816,0
+AON.US,D,20080211,000000,37.0779,37.2333,36.1116,36.7611,4301090.8529838,0
+AON.US,D,20080212,000000,37.0629,37.551,36.6356,37.311,3499485.277231,0
+AON.US,D,20080213,000000,37.6148,37.6935,36.7949,37.0291,3717468.5322491,0
+AON.US,D,20080214,000000,36.9633,37.3707,36.3627,36.9055,2635675.4950852,0
+AON.US,D,20080215,000000,37.1327,37.8051,36.6356,37.6935,2428209.6849212,0
+AON.US,D,20080219,000000,38.0511,38.0591,36.9125,37.2233,3665892.1953483,0
+AON.US,D,20080220,000000,36.9633,38.2324,36.8597,38.086,2687907.3527925,0
+AON.US,D,20080221,000000,38.1856,38.2583,37.4982,37.7274,4039609.325276,0
+AON.US,D,20080222,000000,37.6766,38.2424,37.3199,38.2424,3764494.3701976,0
+AON.US,D,20080225,000000,38.086,38.588,37.7015,38.4645,3249223.89662,0
+AON.US,D,20080226,000000,38.1487,38.4127,37.7413,37.9774,3014040.4984189,0
+AON.US,D,20080227,000000,37.7343,38.7912,37.6766,38.5064,3463337.270001,0
+AON.US,D,20080228,000000,38.1587,38.348,37.7473,38.0132,2917322.5694406,0
+AON.US,D,20080229,000000,37.4793,37.5072,36.6625,36.9125,3574514.8034154,0
+AON.US,D,20080303,000000,36.785,36.8219,36.1465,36.6167,2405719.1977101,0
+AON.US,D,20080304,000000,36.2471,37.0191,36.2112,36.8219,2834355.5194937,0
+AON.US,D,20080305,000000,36.8219,37.0968,36.0219,36.4214,2784798.9496107,0
+AON.US,D,20080306,000000,36.2749,36.5021,35.5179,35.5906,2431980.1843839,0
+AON.US,D,20080307,000000,35.2359,36.0657,35.0139,35.6962,2508755.4237115,0
+AON.US,D,20080310,000000,35.6962,36.008,35.3835,35.4909,2508054.7291894,0
+AON.US,D,20080311,000000,35.9821,36.5111,35.3655,36.4493,2599578.6847329,0
+AON.US,D,20080312,000000,36.7243,37.1875,36.3955,36.4135,2023213.2704458,0
+AON.US,D,20080313,000000,35.7869,36.8866,35.6863,36.7083,1621811.6798725,0
+AON.US,D,20080314,000000,36.8219,36.9295,35.1453,35.4303,2861091.3321115,0
+AON.US,D,20080317,000000,34.5167,35.5369,34.0167,35.1981,3189979.0705296,0
+AON.US,D,20080318,000000,35.2449,36.4841,34.8883,36.4583,3483923.434134,0
+AON.US,D,20080319,000000,37.1038,37.2143,35.9631,35.9631,2686689.6701918,0
+AON.US,D,20080320,000000,35.9631,36.6913,35.4461,36.529,5395167.1253518,0
+AON.US,D,20080324,000000,36.3885,37.0689,36.1116,36.265,2422174.4765158,0
+AON.US,D,20080325,000000,36.3287,36.6167,35.5279,36.3099,4517487.0047935,0
+AON.US,D,20080326,000000,35.9631,36.4313,35.6065,35.6513,2276605.6914786,0
+AON.US,D,20080327,000000,35.75,35.9981,35.1723,35.1723,2686138.5508613,0
+AON.US,D,20080328,000000,35.3933,35.7401,35.0139,35.1185,1842677.0179464,0
+AON.US,D,20080331,000000,34.9431,35.7968,34.8615,35.6613,1937255.7205255,0
+AON.US,D,20080401,000000,36.1275,36.9813,36.1195,36.8308,3132195.8651042,0
+AON.US,D,20080402,000000,36.7691,38.094,36.5469,37.7572,3923156.5057389,0
+AON.US,D,20080403,000000,37.3877,37.9435,37.3877,37.9146,2820984.0996735,0
+AON.US,D,20080404,000000,38.069,38.2234,37.4146,37.8858,2898912.7745396,0
+AON.US,D,20080407,000000,37.8768,38.7564,37.8768,38.6418,3092354.6556582,0
+AON.US,D,20080408,000000,38.3579,39.0343,38.1487,38.854,3879567.885618,0
+AON.US,D,20080409,000000,38.9436,39.2694,38.7036,38.7912,2981949.0908506,0
+AON.US,D,20080410,000000,38.7912,39.1897,38.5163,39.0343,2239601.3913727,0
+AON.US,D,20080411,000000,38.5691,39.361,38.5691,38.8779,2215159.3996475,0
+AON.US,D,20080414,000000,38.7136,39.113,38.5342,38.7624,2652821.4298096,0
+AON.US,D,20080415,000000,39.1728,39.6708,38.8958,39.5912,2445004.2685241,0
+AON.US,D,20080416,000000,39.8382,40.3612,39.625,40.3184,2706339.2326212,0
+AON.US,D,20080417,000000,40.0166,40.4398,39.8572,40.2486,2555678.8679047,0
+AON.US,D,20080418,000000,41.0176,41.457,40.5116,41.1611,2985790.8643979,0
+AON.US,D,20080421,000000,40.8602,41.0176,40.1938,40.5116,3109944.2966558,0
+AON.US,D,20080422,000000,40.5016,40.7866,39.873,40.0762,3117460.1990727,0
+AON.US,D,20080423,000000,40.1232,40.937,40.1232,40.7088,2824031.8196866,0
+AON.US,D,20080424,000000,40.7178,41.9311,40.7178,41.4032,2798682.3382078,0
+AON.US,D,20080425,000000,41.4032,41.5118,40.8064,41.3733,2504018.2067347,0
+AON.US,D,20080428,000000,41.0097,41.44,40.8682,41.3384,2893371.465425,0
+AON.US,D,20080429,000000,41.1182,41.2836,40.5484,40.8064,2413489.0767948,0
+AON.US,D,20080430,000000,40.9818,41.0924,40.2586,40.2666,3084213.3482451,0
+AON.US,D,20080501,000000,40.5016,41.5038,40.3612,41.5038,3201065.7042003,0
+AON.US,D,20080502,000000,41.702,42.1344,40.3612,41.6751,2862172.4897051,0
+AON.US,D,20080505,000000,41.0366,41.6392,40.9021,41.44,1792987.9384977,0
+AON.US,D,20080506,000000,40.673,42.0028,40.649,41.8624,1936135.4123784,0
+AON.US,D,20080507,000000,42.0208,42.0407,40.945,41.0654,1794325.0804797,0
+AON.US,D,20080508,000000,40.9738,41.4201,40.7776,41.1103,1926484.2990037,0
+AON.US,D,20080509,000000,40.6212,41.466,40.5854,41.0734,1337938.0432677,0
+AON.US,D,20080512,000000,41.1014,41.5576,41.0924,41.4968,1886319.846526,0
+AON.US,D,20080513,000000,41.3116,41.8624,41.3116,41.4739,1540688.7213826,0
+AON.US,D,20080514,000000,41.4968,42.0507,41.3384,41.692,1363945.0532737,0
+AON.US,D,20080515,000000,41.5476,42.1533,41.5118,42.1254,2018691.8834435,0
+AON.US,D,20080516,000000,42.1084,42.1084,41.702,41.8345,1816178.1163704,0
+AON.US,D,20080519,000000,41.8345,42.3834,41.7289,41.7837,1897084.2410253,0
+AON.US,D,20080520,000000,41.692,41.8704,41.3464,41.4968,1903194.7389566,0
+AON.US,D,20080521,000000,41.6024,42.0407,40.9539,40.9539,2915089.9840292,0
+AON.US,D,20080522,000000,40.7408,41.3384,40.4946,41.2647,2681329.0559396,0
+AON.US,D,20080523,000000,41.1611,41.4968,41.0734,41.186,1775099.1471167,0
+AON.US,D,20080527,000000,41.0097,41.5755,40.9638,41.3832,1697592.0935963,0
+AON.US,D,20080528,000000,40.8064,41.2836,40.666,41.177,3000709.2330127,0
+AON.US,D,20080529,000000,41.2198,42.1344,41.0097,42.0407,1849132.843837,0
+AON.US,D,20080530,000000,41.8256,42.0308,41.4739,41.8624,2046122.3674214,0
+AON.US,D,20080602,000000,41.8704,41.8704,40.8244,41.1342,2021900.221112,0
+AON.US,D,20080603,000000,41.457,41.6851,41.0654,41.2099,2499140.4493093,0
+AON.US,D,20080604,000000,41.1342,41.6392,40.927,41.4102,2070736.0192659,0
+AON.US,D,20080605,000000,41.6213,42.731,41.6124,42.731,1986492.0589577,0
+AON.US,D,20080606,000000,42.4531,42.6264,41.2468,41.3294,2932449.7410074,0
+AON.US,D,20080609,000000,41.4201,42.0756,41.2468,41.5297,2189709.5321339,0
+AON.US,D,20080610,000000,41.3384,42.1344,41.177,41.9212,1841581.806308,0
+AON.US,D,20080611,000000,41.692,41.8933,40.683,40.7576,2527986.3763762,0
+AON.US,D,20080612,000000,41.1342,41.977,41.1342,41.8166,2553933.1547614,0
+AON.US,D,20080613,000000,42.226,42.5816,41.8624,42.4272,2599825.6343784,0
+AON.US,D,20080616,000000,42.3924,42.7818,41.9122,42.731,2164719.4326594,0
+AON.US,D,20080617,000000,42.8705,43.0857,42.2439,42.2439,1762159.3872457,0
+AON.US,D,20080618,000000,41.8704,42.1812,41.6462,41.8345,1989427.346612,0
+AON.US,D,20080619,000000,41.8933,42.5727,41.6751,42.4999,3059317.6116432,0
+AON.US,D,20080620,000000,42.0686,42.4023,41.7568,41.7568,3152213.8442809,0
+AON.US,D,20080623,000000,41.8863,42.2439,41.692,41.8863,1922652.5640598,0
+AON.US,D,20080624,000000,41.8345,42.3406,41.6024,41.8544,2439540.2566561,0
+AON.US,D,20080625,000000,41.8066,42.0686,41.4032,41.5118,3125823.3596224,0
+AON.US,D,20080626,000000,40.8862,41.2198,40.4398,40.4946,2790619.3319018,0
+AON.US,D,20080627,000000,40.5385,41.3205,40.4868,41.186,2601195.9037518,0
+AON.US,D,20080630,000000,40.4946,41.0924,40.422,40.7497,2383596.1233861,0
+AON.US,D,20080701,000000,40.4778,41.6213,40.2666,41.6213,3361533.7845056,0
+AON.US,D,20080702,000000,41.7837,42.2439,41.3832,41.4032,2005188.9579179,0
+AON.US,D,20080703,000000,41.8863,42.1164,41.2836,41.3832,1315564.003857,0
+AON.US,D,20080707,000000,41.6652,42.0407,40.6988,40.7328,3762396.3020726,0
+AON.US,D,20080708,000000,40.4868,41.0008,40.1132,40.7576,6069969.077531,0
+AON.US,D,20080709,000000,40.8064,41.3643,40.3532,40.422,5083000.6887312,0
+AON.US,D,20080710,000000,40.2666,40.6212,39.8572,40.3702,3577959.0482654,0
+AON.US,D,20080711,000000,40.0584,41.1611,39.6938,40.6302,3193720.4580424,0
+AON.US,D,20080714,000000,40.9539,41.2298,40.14,40.2844,2910909.9095449,0
+AON.US,D,20080715,000000,39.7944,41.193,39.6798,40.1232,3586174.6413441,0
+AON.US,D,20080716,000000,40.3612,41.6124,39.6938,41.5207,3512307.5854414,0
+AON.US,D,20080717,000000,41.8256,43.0946,41.2468,42.2758,3997954.1401831,0
+AON.US,D,20080718,000000,42.3834,42.3834,39.7376,40.692,6666389.6138278,0
+AON.US,D,20080721,000000,40.666,40.666,39.5294,39.911,3189908.8003054,0
+AON.US,D,20080722,000000,39.5484,41.0654,39.5484,40.945,3934522.2125861,0
+AON.US,D,20080723,000000,40.927,41.1272,40.149,40.945,3744910.0586908,0
+AON.US,D,20080724,000000,40.8862,40.937,39.2874,39.4308,3793800.0653034,0
+AON.US,D,20080725,000000,39.8192,39.9199,38.6856,39.643,2573411.0570714,0
+AON.US,D,20080728,000000,39.4557,39.5842,38.5342,38.588,3056725.6442275,0
+AON.US,D,20080729,000000,38.859,40.0166,38.4316,39.9199,3795569.8710949,0
+AON.US,D,20080730,000000,39.8572,40.5206,39.6898,40.2586,3297820.7760114,0
+AON.US,D,20080731,000000,39.903,41.2926,39.8104,40.6302,3151153.7677546,0
+AON.US,D,20080801,000000,40.8064,40.8772,39.2594,39.7654,4483665.9458475,0
+AON.US,D,20080804,000000,39.5672,40.6132,39.369,40.157,2396310.0146791,0
+AON.US,D,20080805,000000,40.8334,41.712,40.4868,41.5835,2914147.3591636,0
+AON.US,D,20080806,000000,41.4968,41.7478,40.927,41.692,3136543.5842665,0
+AON.US,D,20080807,000000,41.5038,42.0756,41.1342,41.2926,3633609.0504538,0
+AON.US,D,20080808,000000,41.3384,42.5816,41.186,42.209,3702501.9783378,0
+AON.US,D,20080811,000000,42.0507,42.49,41.692,42.209,4191576.7161642,0
+AON.US,D,20080812,000000,41.8933,42.0407,41.4102,41.7568,3226328.8536892,0
+AON.US,D,20080813,000000,41.44,41.8624,40.937,41.3294,2756575.4159589,0
+AON.US,D,20080814,000000,40.5385,41.702,40.5385,41.5755,2138213.5040609,0
+AON.US,D,20080815,000000,42.1344,42.1344,41.3733,42.0507,1996411.2030451,0
+AON.US,D,20080818,000000,41.95,42.0596,41.3016,41.5576,2863688.3188288,0
+AON.US,D,20080819,000000,41.43,41.8066,41.0824,41.4201,3387076.0071711,0
+AON.US,D,20080820,000000,41.6303,41.692,40.7178,41.5038,2423620.0354153,0
+AON.US,D,20080821,000000,40.7576,41.5476,40.7088,41.43,1585096.4915465,0
+AON.US,D,20080822,000000,41.6652,42.5278,41.6652,42.5089,2370645.3210514,0
+AON.US,D,20080825,000000,42.3127,42.472,41.8066,41.9122,1827582.9737711,0
+AON.US,D,20080826,000000,42.0507,42.5906,41.721,42.5557,2685660.7133362,0
+AON.US,D,20080827,000000,42.5727,42.6264,42.1344,42.4093,2938115.5288051,0
+AON.US,D,20080828,000000,42.3764,42.6703,42.2758,42.5647,3360095.2526285,0
+AON.US,D,20080829,000000,42.2927,42.4023,41.7648,42.1254,3564524.3852434,0
+AON.US,D,20080902,000000,42.6005,42.7549,41.6392,42.1443,2488057.83108,0
+AON.US,D,20080903,000000,42.0846,42.3764,41.702,42.2688,2111059.0816785,0
+AON.US,D,20080904,000000,42.0686,42.1533,41.1522,41.2378,2051026.2252158,0
+AON.US,D,20080905,000000,40.919,41.5576,40.4868,41.5576,2197937.1715368,0
+AON.US,D,20080908,000000,43.007,43.007,41.5207,42.3674,3197378.5251463,0
+AON.US,D,20080909,000000,42.0846,42.3924,40.7178,40.7408,3938219.4302435,0
+AON.US,D,20080910,000000,40.9908,41.5386,40.4398,40.927,2877218.3485837,0
+AON.US,D,20080911,000000,40.2028,41.4032,40.157,41.3205,4167205.9985235,0
+AON.US,D,20080912,000000,40.9818,41.3464,40.692,41.2198,3437574.1980593,0
+AON.US,D,20080915,000000,41.1342,41.95,40.2844,40.2844,4498520.0674,0
+AON.US,D,20080916,000000,39.5672,42.1164,39.5573,41.4739,6214596.2415629,0
+AON.US,D,20080917,000000,40.5206,42.217,39.893,40.1132,7765673.9136752,0
+AON.US,D,20080918,000000,40.7676,42.3495,39.6938,42.1254,7794086.1730723,0
+AON.US,D,20080919,000000,43.0409,44.3537,39.385,41.0824,7925467.3998274,0
+AON.US,D,20080922,000000,40.8064,41.7738,40.4946,41.3643,2411413.0935975,0
+AON.US,D,20080923,000000,41.43,42.0596,40.9818,41.4032,2245823.3178026,0
+AON.US,D,20080924,000000,41.0266,41.5297,39.6708,40.2218,2999173.3266819,0
+AON.US,D,20080925,000000,41.2468,42.3834,41.0266,42.1443,3638209.7424234,0
+AON.US,D,20080926,000000,42.3595,42.5816,40.7576,41.2836,2341779.3167775,0
+AON.US,D,20080929,000000,40.0076,41.1272,38.7723,38.7723,3593552.0110332,0
+AON.US,D,20080930,000000,39.385,42.1344,39.2166,39.883,3493411.9221325,0
+AON.US,D,20081001,000000,39.7376,39.7376,37.7274,37.9336,2557332.2258959,0
+AON.US,D,20081002,000000,37.6935,38.8261,36.7421,38.4814,2795057.3984952,0
+AON.US,D,20081003,000000,39.3442,41.2198,38.9536,39.0842,2745464.6896399,0
+AON.US,D,20081006,000000,38.3022,40.7866,36.9295,37.568,3900644.9374607,0
+AON.US,D,20081007,000000,37.4893,37.6596,34.5267,34.7529,4058942.6716961,0
+AON.US,D,20081008,000000,44.2801,44.2801,33.7089,37.6327,5726695.0164821,0
+AON.US,D,20081009,000000,37.558,39.1996,35.1283,35.1283,6012106.5671383,0
+AON.US,D,20081010,000000,34.3016,36.3716,31.0014,35.4651,7102850.0231546,0
+AON.US,D,20081013,000000,35.4651,38.078,34.4829,35.4023,4604252.662293,0
+AON.US,D,20081014,000000,36.3099,37.9146,34.6861,35.4551,4864575.7351605,0
+AON.US,D,20081015,000000,34.6313,35.3067,33.1769,33.3642,3211386.3924263,0
+AON.US,D,20081016,000000,32.6978,33.7826,31.3918,33.3094,5500486.1297818,0
+AON.US,D,20081017,000000,32.7785,34.3474,31.9885,32.7416,3997348.812394,0
+AON.US,D,20081020,000000,33.5664,34.3016,32.0343,33.672,3959235.246605,0
+AON.US,D,20081021,000000,33.152,34.2149,32.9907,33.7547,4560812.6135035,0
+AON.US,D,20081022,000000,32.644,33.3373,31.8829,32.6002,4057901.6685164,0
+AON.US,D,20081023,000000,31.9347,32.9109,30.568,31.5711,7528401.4820922,0
+AON.US,D,20081024,000000,29.1206,31.8182,29.1206,30.9126,5003797.1112246,0
+AON.US,D,20081027,000000,30.7652,31.7026,30.1596,30.6476,3121339.1154529,0
+AON.US,D,20081028,000000,31.2344,33.0255,30.7394,32.38,4349542.1726248,0
+AON.US,D,20081029,000000,33.3273,35.0925,32.8233,34.0725,7482656.5699463,0
+AON.US,D,20081030,000000,34.2249,35.6613,33.0962,33.8015,4508953.1879849,0
+AON.US,D,20081031,000000,34.5765,37.7015,34.0087,37.5261,10488306.803586,0
+AON.US,D,20081103,000000,37.2233,37.2233,36.1195,37.044,2426099.570472,0
+AON.US,D,20081104,000000,37.568,38.3022,37.2751,37.9694,3462796.1892741,0
+AON.US,D,20081105,000000,37.4415,38.5163,36.6167,36.8039,4409989.6234108,0
+AON.US,D,20081106,000000,36.7611,37.2582,35.4551,35.6255,4078276.0181162,0
+AON.US,D,20081107,000000,35.8725,36.1654,34.8525,35.7031,3327169.637112,0
+AON.US,D,20081110,000000,36.1843,36.6814,34.8615,35.2809,2532881.1994275,0
+AON.US,D,20081111,000000,35.2171,36.2561,34.7529,35.5827,3498779.5634072,0
+AON.US,D,20081112,000000,35.1283,35.75,34.9231,35.3655,3469283.1348355,0
+AON.US,D,20081113,000000,35.7968,36.3627,35.1543,36.0169,6124573.0572379,0
+AON.US,D,20081114,000000,36.1116,39.2874,35.6863,37.3956,6720974.520188,0
+AON.US,D,20081117,000000,37.1785,38.1238,36.6535,36.785,4244834.519146,0
+AON.US,D,20081118,000000,36.8039,38.1487,36.6356,38.0043,4378960.3000894,0
+AON.US,D,20081119,000000,36.4583,39.8024,36.4583,37.9146,6141780.2274434,0
+AON.US,D,20081120,000000,37.6148,39.9199,35.6513,35.8725,9806930.5699953,0
+AON.US,D,20081121,000000,36.8219,37.6855,35.1543,37.4146,8068902.9816277,0
+AON.US,D,20081124,000000,37.6596,39.6002,36.7511,39.1996,7544514.4445197,0
+AON.US,D,20081125,000000,39.7944,39.8024,38.3679,39.4128,4315456.0945473,0
+AON.US,D,20081126,000000,37.8579,40.4778,37.8579,40.3094,3616242.2664531,0
+AON.US,D,20081128,000000,40.3094,40.5484,39.5484,40.1838,1474949.9227084,0
+AON.US,D,20081201,000000,40.6302,40.8064,38.0422,38.2234,5166526.8888914,0
+AON.US,D,20081202,000000,38.9238,39.7844,38.0511,38.8261,5166701.5605917,0
+AON.US,D,20081203,000000,37.7672,38.9616,37.4146,38.854,5359932.6310374,0
+AON.US,D,20081204,000000,38.4127,39.128,37.2333,37.6766,4759401.2866204,0
+AON.US,D,20081205,000000,37.293,39.0842,36.5997,38.9436,5807555.9674214,0
+AON.US,D,20081208,000000,39.3252,39.8382,38.7136,39.3062,3156832.6057368,0
+AON.US,D,20081209,000000,38.8182,39.5294,37.4694,37.6676,4806067.7425646,0
+AON.US,D,20081210,000000,38.1587,38.1587,36.6535,37.6148,2879896.6479892,0
+AON.US,D,20081211,000000,37.044,37.4046,35.7769,35.9981,3216387.6246743,0
+AON.US,D,20081212,000000,34.9949,36.4045,34.8335,36.3198,3206886.0864914,0
+AON.US,D,20081215,000000,36.0319,36.5469,35.4979,36.2112,2202489.6782098,0
+AON.US,D,20081216,000000,36.6625,38.0591,36.2919,38.0322,3671849.1026466,0
+AON.US,D,20081217,000000,37.7772,38.5163,37.4415,37.5879,3753346.5010458,0
+AON.US,D,20081218,000000,37.6855,38.4814,37.4982,37.6676,3577469.1644162,0
+AON.US,D,20081219,000000,37.5261,39.0343,37.1327,38.4814,5767893.4451171,0
+AON.US,D,20081222,000000,38.7992,39.903,38.4974,39.4128,3757296.6915107,0
+AON.US,D,20081223,000000,39.8572,40.0762,39.0244,39.2963,2760923.1351212,0
+AON.US,D,20081224,000000,39.5204,39.625,38.7136,39.4557,1055726.7993974,0
+AON.US,D,20081226,000000,39.6091,39.625,38.9238,39.5762,1308925.4753833,0
+AON.US,D,20081229,000000,39.4836,40.0862,39.385,39.9668,3081769.952161,0
+AON.US,D,20081230,000000,40.14,40.7866,39.616,40.7497,3631196.7740403,0
+AON.US,D,20081231,000000,41.0654,41.2468,40.131,40.5206,3384095.5458012,0
+AON.US,D,20090102,000000,40.9738,40.9738,39.5573,40.0234,2628117.4305338,0
+AON.US,D,20090105,000000,39.625,39.9478,38.8261,39.128,3054572.3637836,0
+AON.US,D,20090106,000000,39.379,39.883,38.6946,38.845,2552117.171394,0
+AON.US,D,20090107,000000,38.33,39.5573,38.2045,38.4645,2180369.6154668,0
+AON.US,D,20090108,000000,38.0591,38.7813,37.7413,38.4904,2566127.0463947,0
+AON.US,D,20090109,000000,38.7136,38.7992,37.9435,38.078,2370172.5028279,0
+AON.US,D,20090112,000000,38.0222,38.6418,37.7772,38.094,3163621.7132626,0
+AON.US,D,20090113,000000,37.6238,38.2663,36.9902,37.9146,2770998.8814225,0
+AON.US,D,20090114,000000,37.1506,37.5779,36.0837,36.3099,3894357.7601083,0
+AON.US,D,20090115,000000,36.4672,37.4215,36.1465,36.8597,4071589.3043458,0
+AON.US,D,20090116,000000,37.4893,38.3121,36.5997,36.8966,3661024.4765264,0
+AON.US,D,20090120,000000,36.8308,38.0422,36.1027,36.2201,4832291.5864056,0
+AON.US,D,20090121,000000,37.0629,38.0511,36.1933,37.9595,3482392.5471051,0
+AON.US,D,20090122,000000,36.4583,37.7194,36.4313,36.6535,3029040.1797216,0
+AON.US,D,20090123,000000,35.9183,36.0568,34.6861,35.2171,4691951.9099151,0
+AON.US,D,20090126,000000,35.5985,35.5985,34.3205,34.6055,2981546.5428514,0
+AON.US,D,20090127,000000,34.7469,35.1981,33.2387,34.0167,5853773.6977906,0
+AON.US,D,20090128,000000,35.7679,35.7679,33.5664,34.5317,4620269.2541271,0
+AON.US,D,20090129,000000,33.7826,34.2498,33.3981,33.672,4205768.2898877,0
+AON.US,D,20090130,000000,33.9131,34.3375,32.6091,32.8671,5019924.1276969,0
+AON.US,D,20090202,000000,32.4487,34.2498,31.7385,33.9818,4124019.9264018,0
+AON.US,D,20090203,000000,34.3474,35.0825,33.7357,34.6592,3014629.7644424,0
+AON.US,D,20090204,000000,34.2049,34.2249,32.7147,33.1869,7017131.391997,0
+AON.US,D,20090205,000000,32.9617,33.4877,32.1638,32.3362,5997173.1406184,0
+AON.US,D,20090206,000000,35.7869,36.8408,35.2809,36.0319,8416336.0360936,0
+AON.US,D,20090209,000000,35.7679,36.8039,35.4123,36.7751,4072270.9255213,0
+AON.US,D,20090210,000000,36.4762,36.8308,35.1453,35.3317,5034016.319246,0
+AON.US,D,20090211,000000,35.7401,36.3467,35.3655,36.2023,4342256.1542272,0
+AON.US,D,20090212,000000,35.4461,36.8119,35.3745,36.6814,4002291.8207419,0
+AON.US,D,20090213,000000,36.5021,36.6814,35.4023,35.5647,3466246.4572862,0
+AON.US,D,20090217,000000,33.425,35.2449,33.4071,34.7469,4041406.2352969,0
+AON.US,D,20090218,000000,35.2639,35.5647,34.5497,35.2171,5057694.3732473,0
+AON.US,D,20090219,000000,35.3317,35.4303,34.5586,34.7727,7248848.4604204,0
+AON.US,D,20090220,000000,33.9559,35.4821,33.8513,34.8973,5590025.4534197,0
+AON.US,D,20090223,000000,35.1095,35.4023,34.3733,34.5955,5049574.1469016,0
+AON.US,D,20090224,000000,34.2597,35.2639,34.0436,35.2261,6007868.2687538,0
+AON.US,D,20090225,000000,35.0139,35.0825,34.1083,34.2149,5848316.7129452,0
+AON.US,D,20090226,000000,34.5765,34.5765,33.2835,33.4449,4880081.362078,0
+AON.US,D,20090227,000000,32.895,34.7827,32.7416,33.9211,5302485.7188283,0
+AON.US,D,20090302,000000,33.5405,34.1811,32.8323,32.9109,4024647.7906664,0
+AON.US,D,20090303,000000,33.0584,33.4877,32.5095,33.0783,5012241.5844623,0
+AON.US,D,20090304,000000,33.0783,34.4371,32.6181,33.7746,4631375.9650047,0
+AON.US,D,20090305,000000,32.9907,34.5267,32.7516,33.9818,8046256.896063,0
+AON.US,D,20090306,000000,33.9469,35.4821,33.3373,35.2907,5882966.9605376,0
+AON.US,D,20090309,000000,34.5955,35.0567,33.9649,34.3474,3995213.6014363,0
+AON.US,D,20090310,000000,34.5955,34.8615,32.5812,33.9649,6060500.6667394,0
+AON.US,D,20090311,000000,33.7179,34.19,32.7605,33.2556,5064849.8897997,0
+AON.US,D,20090312,000000,33.5047,34.3205,32.6002,34.1083,4345026.8087846,0
+AON.US,D,20090313,000000,34.2149,34.6771,33.4977,34.5317,3782991.5009487,0
+AON.US,D,20090316,000000,34.5087,34.6691,32.9199,32.9817,4668509.7630952,0
+AON.US,D,20090317,000000,33.2217,34.3633,32.895,34.3633,4797321.1073625,0
+AON.US,D,20090318,000000,34.1452,35.4821,33.5575,35.4123,5194105.9442006,0
+AON.US,D,20090319,000000,35.4909,35.7221,34.1541,34.5317,5165282.1020613,0
+AON.US,D,20090320,000000,34.5317,35.1891,34.1173,34.6313,5001100.742333,0
+AON.US,D,20090323,000000,35.0647,36.2999,34.7279,36.2561,5731814.7042511,0
+AON.US,D,20090324,000000,35.2907,36.0379,34.8087,35.4651,4200401.6524734,0
+AON.US,D,20090325,000000,35.1891,35.8377,34.7021,35.7401,6611784.6302605,0
+AON.US,D,20090326,000000,35.8825,35.8825,35.1185,35.7221,5491841.888335,0
+AON.US,D,20090327,000000,35.3237,35.7221,35.1185,35.4821,5033656.9372419,0
+AON.US,D,20090330,000000,34.1541,35.6863,33.3981,34.9701,5163712.0644788,0
+AON.US,D,20090331,000000,35.2539,36.3537,35.2261,36.2112,4909509.5281461,0
+AON.US,D,20090401,000000,35.5457,36.0169,34.0525,35.9353,3990447.2725095,0
+AON.US,D,20090402,000000,36.5917,37.0968,35.4651,35.6255,8062946.0743295,0
+AON.US,D,20090403,000000,35.4551,35.9552,34.9431,35.4821,4327767.4378411,0
+AON.US,D,20090406,000000,35.2171,35.6255,34.6055,35.3933,2929578.7004154,0
+AON.US,D,20090407,000000,34.4022,35.4372,34.1083,34.9611,3217654.4964321,0
+AON.US,D,20090408,000000,35.1283,35.2739,34.19,34.455,3648936.9940899,0
+AON.US,D,20090409,000000,35.1015,36.4214,33.6441,34.6143,7220109.9464106,0
+AON.US,D,20090413,000000,34.2049,35.1633,34.0725,35.0567,3223755.9596203,0
+AON.US,D,20090414,000000,34.5497,35.1723,34.0167,34.4729,4831991.4321619,0
+AON.US,D,20090415,000000,34.2667,35.0407,34.2498,35.0039,3857647.5910841,0
+AON.US,D,20090416,000000,35.1283,35.9263,34.5955,35.6165,4150026.9364078,0
+AON.US,D,20090417,000000,35.4461,36.9295,35.3575,36.6814,6785479.574496,0
+AON.US,D,20090420,000000,35.7401,36.7949,35.6513,35.9631,5192147.4126639,0
+AON.US,D,20090421,000000,35.2987,37.0539,35.2809,37.0002,4380142.847578,0
+AON.US,D,20090422,000000,36.2471,36.8497,35.5906,35.8377,4239528.1133524,0
+AON.US,D,20090423,000000,35.6065,36.3627,35.2809,36.2471,3528022.0153111,0
+AON.US,D,20090424,000000,36.3716,36.4403,35.4909,36.0479,4015563.8583878,0
+AON.US,D,20090427,000000,35.5647,36.8966,35.4023,36.6087,4143505.8595946,0
+AON.US,D,20090428,000000,36.1375,36.8039,35.9263,35.9552,3100230.9439396,0
+AON.US,D,20090429,000000,36.2839,36.9633,36.2201,36.7511,3815271.6342623,0
+AON.US,D,20090430,000000,37.0968,37.7015,36.7153,37.4315,5240288.5394577,0
+AON.US,D,20090501,000000,34.7727,34.7727,31.7026,32.2734,23008827.489488,0
+AON.US,D,20090504,000000,32.7047,32.8671,31.8998,32.7605,9039072.7713832,0
+AON.US,D,20090505,000000,32.6878,33.16,31.9526,33.16,6498641.538287,0
+AON.US,D,20090506,000000,33.2387,33.8603,32.5563,33.5993,7016476.8750508,0
+AON.US,D,20090507,000000,33.2745,33.5993,32.2535,32.4687,9938853.8813378,0
+AON.US,D,20090508,000000,32.8233,33.1142,32.3272,32.8233,5531538.5418911,0
+AON.US,D,20090511,000000,32.0254,33.0962,31.8371,32.4398,5102091.1009474,0
+AON.US,D,20090512,000000,32.7785,33.0873,32.3272,32.5643,5155636.0079883,0
+AON.US,D,20090513,000000,32.1997,32.9538,32.0084,32.4308,4737621.5325349,0
+AON.US,D,20090514,000000,32.3521,32.9199,32.3003,32.5185,5028110.6088255,0
+AON.US,D,20090515,000000,32.4587,32.8323,32.3093,32.4826,3826181.5885119,0
+AON.US,D,20090518,000000,32.9448,33.4449,32.2734,33.2835,4286743.6809065,0
+AON.US,D,20090519,000000,33.0405,33.0405,32.3093,32.4487,5857203.8885958,0
+AON.US,D,20090520,000000,32.8233,32.9109,32.3093,32.3621,7110930.0950865,0
+AON.US,D,20090521,000000,31.9806,32.3431,31.6349,32.3272,5776524.6363793,0
+AON.US,D,20090522,000000,32.4069,32.6091,31.616,31.616,3981783.957716,0
+AON.US,D,20090526,000000,31.4834,32.2634,31.2852,32.2535,4295434.0999292,0
+AON.US,D,20090527,000000,32.2814,32.3093,31.2534,31.2762,3888660.8526399,0
+AON.US,D,20090528,000000,31.4934,31.6857,30.8798,31.4934,4637853.8758229,0
+AON.US,D,20090529,000000,31.4735,31.9347,30.9724,31.9347,3708416.7235015,0
+AON.US,D,20090601,000000,32.1539,32.2535,31.4834,31.6249,3572009.1679896,0
+AON.US,D,20090602,000000,31.4197,32.1907,31.4197,31.7744,4588162.7886536,0
+AON.US,D,20090603,000000,31.6249,32.0084,31.5193,31.7285,2495123.0002012,0
+AON.US,D,20090604,000000,31.9347,32.3521,31.4636,31.9885,3899077.9114592,0
+AON.US,D,20090605,000000,32.3182,32.636,31.9078,32.2266,3154609.0550685,0
+AON.US,D,20090608,000000,32.135,32.5563,32.0433,32.4756,2311676.5565563,0
+AON.US,D,20090609,000000,32.5005,32.8412,32.2356,32.6529,2537579.2658508,0
+AON.US,D,20090610,000000,32.7416,32.7416,32.372,32.6181,2232117.612487,0
+AON.US,D,20090611,000000,32.7416,32.8412,32.1041,32.6978,2569234.9980285,0
+AON.US,D,20090612,000000,32.6529,32.8861,32.3003,32.8143,2383432.4941496,0
+AON.US,D,20090615,000000,32.6788,32.7147,32.3003,32.3093,3723177.4860417,0
+AON.US,D,20090616,000000,32.3521,32.644,32.1041,32.1439,4509470.1760635,0
+AON.US,D,20090617,000000,32.0772,32.895,32.0343,32.4587,3049584.18172,0
+AON.US,D,20090618,000000,32.5095,32.8412,32.3621,32.7874,2022349.9505475,0
+AON.US,D,20090619,000000,32.9448,33.5923,32.8233,33.3811,4259898.4475108,0
+AON.US,D,20090622,000000,33.1321,33.672,32.9199,33.2048,3665158.3734347,0
+AON.US,D,20090623,000000,33.3184,33.6162,33.0494,33.2835,2423869.9966417,0
+AON.US,D,20090624,000000,33.3811,33.4349,32.8044,32.9976,2905644.6620256,0
+AON.US,D,20090625,000000,32.9538,33.417,32.7047,33.3184,2396714.5703989,0
+AON.US,D,20090626,000000,33.3373,33.3891,32.6788,32.8233,2459386.5757134,0
+AON.US,D,20090629,000000,32.8591,33.5843,32.8591,33.4449,3498708.2893225,0
+AON.US,D,20090630,000000,33.3891,33.7089,32.9359,33.5923,2822673.5966373,0
+AON.US,D,20090701,000000,33.6073,33.8453,32.9448,33.6242,2047005.7645266,0
+AON.US,D,20090702,000000,32.9817,33.5575,32.4308,32.4308,2425253.3161996,0
+AON.US,D,20090706,000000,32.3093,33.16,32.3093,33.16,2588105.5648287,0
+AON.US,D,20090707,000000,33.0494,33.3373,32.4398,32.4587,2530547.224121,0
+AON.US,D,20090708,000000,32.6181,32.8233,32.2535,32.6529,3477795.8705768,0
+AON.US,D,20090709,000000,32.7695,33.3184,32.4398,32.6699,2462110.0488345,0
+AON.US,D,20090710,000000,32.6002,32.7416,32.3362,32.5364,2345942.3256359,0
+AON.US,D,20090713,000000,32.6002,33.2745,32.4487,33.2745,3872247.7359688,0
+AON.US,D,20090714,000000,33.2048,33.3553,32.627,33.3273,1989295.8409066,0
+AON.US,D,20090715,000000,33.5136,33.8603,33.2387,33.6441,3808476.5035744,0
+AON.US,D,20090716,000000,33.4349,34.1003,33.3981,33.938,2708570.8141722,0
+AON.US,D,20090717,000000,33.9051,34.0346,33.1679,33.4638,2954156.2132875,0
+AON.US,D,20090720,000000,33.4797,34.3205,32.9199,33.1321,3012296.7929964,0
+AON.US,D,20090721,000000,33.2387,33.5405,32.7605,32.9359,2497217.0528847,0
+AON.US,D,20090722,000000,32.6002,33.1241,32.5902,32.6788,2796468.826143,0
+AON.US,D,20090723,000000,32.7695,33.4977,32.7605,32.9617,3856490.1401042,0
+AON.US,D,20090724,000000,32.7416,33.0405,32.6878,32.7516,3260030.4532539,0
+AON.US,D,20090727,000000,32.7237,33.2287,32.5643,33.1869,2916523.4966045,0
+AON.US,D,20090728,000000,33.0584,33.9051,33.0076,33.7915,2701727.4981877,0
+AON.US,D,20090729,000000,33.7278,35.5079,33.5993,35.3835,6314227.3732677,0
+AON.US,D,20090730,000000,35.5827,35.9981,34.5586,35.1633,6309510.2334979,0
+AON.US,D,20090731,000000,34.9869,35.2639,34.8087,34.9949,3084473.348075,0
+AON.US,D,20090803,000000,35.2739,35.7401,34.7529,34.9701,3257313.003295,0
+AON.US,D,20090804,000000,35.1453,35.4821,34.8525,35.3933,3360371.3142239,0
+AON.US,D,20090805,000000,35.4213,35.6683,35.2359,35.6065,4610747.6387371,0
+AON.US,D,20090806,000000,35.8635,35.8635,35.2987,35.6255,3325284.3873806,0
+AON.US,D,20090807,000000,35.6763,36.2561,35.4979,36.1933,4152313.7302779,0
+AON.US,D,20090810,000000,35.9093,36.2291,35.6962,35.9731,2486783.9322998,0
+AON.US,D,20090811,000000,35.7031,36.8408,35.6962,36.5569,3769664.2509839,0
+AON.US,D,20090812,000000,36.3537,37.1137,36.2561,36.8866,2793890.9127723,0
+AON.US,D,20090813,000000,36.6625,36.9125,36.4214,36.8497,1830042.4316209,0
+AON.US,D,20090814,000000,36.6356,36.6625,36.3099,36.5469,2338153.3732047,0
+AON.US,D,20090817,000000,36.0319,36.7691,35.8995,36.5111,2868089.2425894,0
+AON.US,D,20090818,000000,36.529,36.6913,36.2919,36.6087,2924156.8506821,0
+AON.US,D,20090819,000000,36.0937,36.8408,36.0757,36.6625,1969001.8001345,0
+AON.US,D,20090820,000000,36.6435,36.8308,36.0169,36.8308,1945288.611021,0
+AON.US,D,20090821,000000,36.9633,37.1406,36.6625,36.9633,2356281.0833481,0
+AON.US,D,20090824,000000,37.0868,38.0043,37.0689,37.2582,2991396.4205749,0
+AON.US,D,20090825,000000,37.5162,37.6327,37.1406,37.2582,1870516.0730855,0
+AON.US,D,20090826,000000,37.2751,37.3956,36.7003,36.8597,1857452.8383918,0
+AON.US,D,20090827,000000,36.6266,36.8697,36.5469,36.8039,1892501.6185419,0
+AON.US,D,20090828,000000,36.9295,37.5959,36.6913,37.311,2881805.9903689,0
+AON.US,D,20090831,000000,37.0689,37.3448,36.9295,37.044,2743259.2084579,0
+AON.US,D,20090901,000000,37.0002,37.1506,36.4841,36.5469,3267079.5606095,0
+AON.US,D,20090902,000000,36.4135,36.9125,36.2839,36.5659,2589384.4829106,0
+AON.US,D,20090903,000000,36.6725,36.8308,36.3716,36.8119,1783688.1762445,0
+AON.US,D,20090904,000000,37.3199,37.5441,36.785,37.1595,1486157.0196208,0
+AON.US,D,20090908,000000,37.293,37.4694,36.785,37.2044,2470260.3909906,0
+AON.US,D,20090909,000000,37.2044,38.078,37.0191,38.0132,2922228.4349557,0
+AON.US,D,20090910,000000,37.8768,37.9953,37.1038,37.3548,2204855.7770473,0
+AON.US,D,20090911,000000,37.4215,37.6148,36.7243,36.7751,1970103.034935,0
+AON.US,D,20090914,000000,36.6087,37.1595,36.5021,37.1406,1948517.0258965,0
+AON.US,D,20090915,000000,37.1137,37.293,36.7003,36.8866,1583674.021435,0
+AON.US,D,20090916,000000,36.9125,37.6676,36.6814,37.6517,2809636.4623126,0
+AON.US,D,20090917,000000,37.3448,37.6517,37.0629,37.0629,2518495.880657,0
+AON.US,D,20090918,000000,37.2233,37.4415,36.8119,37.0091,2749007.312804,0
+AON.US,D,20090921,000000,36.6725,37.2143,36.6725,36.8219,1588001.6633904,0
+AON.US,D,20090922,000000,37.1227,37.1227,36.2561,36.4214,2002701.3919784,0
+AON.US,D,20090923,000000,36.3795,36.9295,36.3795,36.529,2139061.766054,0
+AON.US,D,20090924,000000,36.5917,36.8039,36.0568,36.2291,2440547.128584,0
+AON.US,D,20090925,000000,36.1275,36.7342,35.7221,35.7869,3094684.6155233,0
+AON.US,D,20090928,000000,35.8725,37.568,35.8565,37.3299,3173673.3669156,0
+AON.US,D,20090929,000000,37.301,37.301,36.5569,36.5818,2521666.0716324,0
+AON.US,D,20090930,000000,36.6167,36.7511,35.8725,36.0937,3185306.1006149,0
+AON.US,D,20091001,000000,36.2112,36.7691,35.9981,36.1375,3194932.117481,0
+AON.US,D,20091002,000000,35.8635,36.1375,35.7401,35.7968,2777828.1433622,0
+AON.US,D,20091005,000000,36.0568,36.1465,35.5369,36.0657,2336005.1120624,0
+AON.US,D,20091006,000000,36.3198,36.529,35.9263,36.3795,2368939.762322,0
+AON.US,D,20091007,000000,36.2112,36.5111,35.8197,36.2023,1952479.2626855,0
+AON.US,D,20091008,000000,36.3287,36.6087,36.265,36.4135,1617574.3853483,0
+AON.US,D,20091009,000000,36.5659,37.5441,36.4214,36.4672,1805760.0536908,0
+AON.US,D,20091012,000000,36.52,36.7949,36.1843,36.3795,1145081.4127314,0
+AON.US,D,20091013,000000,36.2999,36.4941,36.0657,36.3627,1389108.8205884,0
+AON.US,D,20091014,000000,36.6535,37.1038,36.3885,37.0629,2338074.0682372,0
+AON.US,D,20091015,000000,36.0379,37.2412,36.0379,36.9374,1600420.4197413,0
+AON.US,D,20091016,000000,36.4941,36.9225,36.3537,36.7751,2238233.1297199,0
+AON.US,D,20091019,000000,36.8866,37.037,36.6535,36.7949,1336887.0014845,0
+AON.US,D,20091020,000000,36.8308,36.8308,35.8995,35.9631,2320838.7899421,0
+AON.US,D,20091021,000000,35.9631,36.4135,35.4213,35.4909,2413334.4823015,0
+AON.US,D,20091022,000000,35.5279,36.5021,35.4372,36.3955,2737795.1965899,0
+AON.US,D,20091023,000000,36.5569,36.5569,35.8287,35.9263,1810074.6454616,0
+AON.US,D,20091026,000000,36.0219,36.3467,35.8197,36.1933,2344839.0831147,0
+AON.US,D,20091027,000000,36.2023,36.4941,36.0379,36.1933,1481171.8491382,0
+AON.US,D,20091028,000000,36.0479,36.3716,35.8037,35.8635,2218291.4439297,0
+AON.US,D,20091029,000000,36.1375,36.5818,35.8477,36.5389,2464006.3410297,0
+AON.US,D,20091030,000000,34.1541,35.0139,32.6529,34.1631,13689527.10228,0
+AON.US,D,20091102,000000,34.3833,34.8713,33.9818,34.4022,5020839.6483332,0
+AON.US,D,20091103,000000,34.0725,34.4629,34.0725,34.19,4222903.1821482,0
+AON.US,D,20091104,000000,34.4829,34.6861,34.2049,34.2149,4055266.5351059,0
+AON.US,D,20091105,000000,34.4451,34.7917,34.3205,34.7469,3307047.2564593,0
+AON.US,D,20091106,000000,34.4829,35.0407,34.3205,34.9531,3213957.2787747,0
+AON.US,D,20091109,000000,35.0825,35.5547,34.7917,35.5547,3116010.6247319,0
+AON.US,D,20091110,000000,35.5079,35.7221,35.0925,35.1981,3784073.6624027,0
+AON.US,D,20091111,000000,35.3067,35.8197,35.1633,35.6255,3578977.9665175,0
+AON.US,D,20091112,000000,35.5647,35.9731,35.4909,35.5906,3700083.6787622,0
+AON.US,D,20091113,000000,35.7679,35.7679,35.4551,35.6683,2980769.554943,0
+AON.US,D,20091116,000000,35.9552,36.3716,35.8565,36.2999,3391265.1163985,0
+AON.US,D,20091117,000000,36.1933,36.1933,35.8565,35.8995,3564713.1109887,0
+AON.US,D,20091118,000000,35.7869,35.8477,35.3575,35.5179,2881252.8633177,0
+AON.US,D,20091119,000000,34.4451,35.0039,34.0914,34.6592,4740432.3415061,0
+AON.US,D,20091120,000000,34.5087,34.7529,34.1811,34.6243,3136869.8388791,0
+AON.US,D,20091123,000000,35.0407,35.0647,34.4929,34.9531,2182915.4053064,0
+AON.US,D,20091124,000000,35.0647,35.0647,34.6861,34.7209,1644588.2672822,0
+AON.US,D,20091125,000000,34.8883,35.1015,34.7209,34.8087,1273082.6416987,0
+AON.US,D,20091127,000000,34.1173,34.5167,33.9649,34.0525,1169269.4277889,0
+AON.US,D,20091130,000000,34.1363,34.4022,33.8513,34.3563,3160691.44491,0
+AON.US,D,20091201,000000,34.9949,34.9949,33.9559,34.2399,1817393.7912505,0
+AON.US,D,20091202,000000,34.2946,34.3833,33.8274,34.1273,3442002.2260493,0
+AON.US,D,20091203,000000,33.9918,34.4191,33.9131,33.9818,3525856.6885429,0
+AON.US,D,20091204,000000,34.1811,34.2946,33.9739,34.2399,3476330.2344704,0
+AON.US,D,20091207,000000,34.1541,34.3016,34.0167,34.0436,1905280.7607574,0
+AON.US,D,20091208,000000,33.6521,34.0725,33.4449,33.5993,2049770.3959218,0
+AON.US,D,20091209,000000,33.4449,33.7547,33.3184,33.6341,1390986.039437,0
+AON.US,D,20091210,000000,33.938,33.938,33.4638,33.5923,1298361.8529533,0
+AON.US,D,20091211,000000,33.681,33.7179,33.4071,33.4718,2136941.6130014,0
+AON.US,D,20091214,000000,33.7647,33.7647,33.3553,33.4638,1149893.9192342,0
+AON.US,D,20091215,000000,33.3005,33.5923,33.1769,33.5843,2435359.1783114,0
+AON.US,D,20091216,000000,33.7547,33.7547,33.4797,33.5315,1775544.8611107,0
+AON.US,D,20091217,000000,33.4349,33.7357,33.1959,33.6073,2213265.115173,0
+AON.US,D,20091218,000000,33.6441,33.8195,33.2287,33.5047,2959735.6690953,0
+AON.US,D,20091221,000000,33.7447,34.1173,33.5754,33.8195,2064470.9268412,0
+AON.US,D,20091222,000000,33.7447,34.3933,33.7447,34.3205,1178286.1014244,0
+AON.US,D,20091223,000000,34.5009,34.5397,34.0914,34.3016,1018510.6847584,0
+AON.US,D,20091224,000000,34.5167,34.6861,34.3563,34.6503,438634.77083819,0
+AON.US,D,20091228,000000,34.6143,34.7021,34.1363,34.3016,1181010.5784057,0
+AON.US,D,20091229,000000,34.1452,34.6861,34.1452,34.3933,918646.65745311,0
+AON.US,D,20091230,000000,34.1811,34.4929,34.1541,34.3633,663378.02143205,0
+AON.US,D,20091231,000000,34.3633,34.3633,34.0087,34.0087,1070515.6700272,0
+AON.US,D,20100104,000000,34.1083,34.1541,33.5405,33.6521,3840787.7565586,0
+AON.US,D,20100105,000000,33.4638,33.5754,33.2745,33.4449,5620746.5916145,0
+AON.US,D,20100106,000000,33.4877,33.5216,33.2646,33.4349,2047740.5903005,0
+AON.US,D,20100107,000000,33.5495,33.5495,33.2287,33.3373,1962449.6036505,0
+AON.US,D,20100108,000000,33.2905,33.6073,33.1321,33.6073,2232701.8592088,0
+AON.US,D,20100111,000000,33.8015,33.8872,33.5993,33.7547,1628658.0074381,0
+AON.US,D,20100112,000000,33.7089,33.8872,33.5754,33.6999,1627848.8959984,0
+AON.US,D,20100113,000000,33.7089,33.93,33.4877,33.7647,1026289.5985862,0
+AON.US,D,20100114,000000,33.5993,33.5993,33.2646,33.4977,1751184.1820736,0
+AON.US,D,20100115,000000,33.2905,33.5136,33.1679,33.3184,4126764.4805901,0
+AON.US,D,20100119,000000,33.3273,33.7089,33.1142,33.5575,1432532.8076124,0
+AON.US,D,20100120,000000,33.2217,33.8872,33.1769,33.7915,2924040.4028818,0
+AON.US,D,20100121,000000,33.7179,34.1173,33.6162,33.8872,2494538.7534793,0
+AON.US,D,20100122,000000,33.9469,34.4451,33.93,34.1811,3102850.0155846,0
+AON.US,D,20100125,000000,34.4629,34.6592,34.3105,34.5317,2067348.9944556,0
+AON.US,D,20100126,000000,34.4101,34.8525,34.4101,34.6313,2373128.8715495,0
+AON.US,D,20100127,000000,34.7917,34.8255,34.4022,34.7529,2407079.4284802,0
+AON.US,D,20100128,000000,34.8175,34.8175,34.4829,34.6143,3084190.2594571,0
+AON.US,D,20100129,000000,34.6143,34.7628,34.4191,34.5087,2488850.8807541,0
+AON.US,D,20100201,000000,34.6861,34.8335,34.2399,34.4101,3699636.9609079,0
+AON.US,D,20100202,000000,34.4101,35.0039,34.2498,35.0039,1688456.9644399,0
+AON.US,D,20100203,000000,34.8713,35.0407,34.7209,34.8713,1482111.4624229,0
+AON.US,D,20100204,000000,34.5865,34.7628,34.1083,34.4281,3178805.1010087,0
+AON.US,D,20100205,000000,34.4929,35.3835,34.3474,35.2261,6398513.4957105,0
+AON.US,D,20100208,000000,35.1981,35.5279,35.0228,35.1723,3102825.9229363,0
+AON.US,D,20100209,000000,35.4123,35.5079,35.1373,35.3317,1989058.9298647,0
+AON.US,D,20100210,000000,35.2907,35.4461,34.9701,35.1633,1450875.3438701,0
+AON.US,D,20100211,000000,35.0647,35.2359,34.7529,34.9611,1532779.3057098,0
+AON.US,D,20100212,000000,34.7369,35.3745,34.7369,35.3147,2587527.341269,0
+AON.US,D,20100216,000000,35.5079,35.5647,34.9869,35.3933,1531790.5032681,0
+AON.US,D,20100217,000000,35.5369,35.9353,35.0327,35.7321,2152518.5140036,0
+AON.US,D,20100218,000000,35.5369,35.9263,35.5369,35.7221,1572425.7662485,0
+AON.US,D,20100219,000000,35.7131,36.1027,35.4821,35.9901,2062161.0441831,0
+AON.US,D,20100222,000000,35.9552,36.0169,35.7968,35.8905,1293655.7556472,0
+AON.US,D,20100223,000000,35.8995,36.1933,35.7031,36.008,1960427.828912,0
+AON.US,D,20100224,000000,36.0937,36.3099,35.8117,36.1375,1740848.4359423,0
+AON.US,D,20100225,000000,35.8635,36.4045,35.7401,36.3627,1828141.1201239,0
+AON.US,D,20100226,000000,36.4135,36.4841,36.2561,36.3198,1630391.6742571,0
+AON.US,D,20100301,000000,36.2201,36.4313,36.1375,36.3537,1121159.4206659,0
+AON.US,D,20100302,000000,36.2999,36.3627,36.1116,36.3198,837781.69107245,0
+AON.US,D,20100303,000000,36.3716,36.529,36.1555,36.2291,1056885.2542377,0
+AON.US,D,20100304,000000,36.2471,36.3627,36.0379,36.2291,1027843.5744031,0
+AON.US,D,20100305,000000,36.3795,36.8039,36.0568,36.7751,1609310.6069731,0
+AON.US,D,20100308,000000,36.7243,36.8597,36.6266,36.7511,1252559.7207676,0
+AON.US,D,20100309,000000,36.6625,36.8597,36.5111,36.6435,1333327.3126946,0
+AON.US,D,20100310,000000,36.6535,36.6725,36.1753,36.3467,1271606.9669888,0
+AON.US,D,20100311,000000,36.3467,36.6535,36.2201,36.6535,1536128.1838269,0
+AON.US,D,20100312,000000,36.8039,37.0629,36.6435,36.8497,1990792.5966837,0
+AON.US,D,20100315,000000,36.7153,37.1875,36.6167,37.1685,1992143.7927106,0
+AON.US,D,20100316,000000,37.0191,37.2143,36.9055,37.1506,1214034.5722363,0
+AON.US,D,20100317,000000,37.1406,37.4315,37.0779,37.2751,1571803.3728335,0
+AON.US,D,20100318,000000,37.2751,37.568,37.2582,37.558,1639264.7958629,0
+AON.US,D,20100319,000000,37.5879,37.8579,37.558,37.832,3718475.404177,0
+AON.US,D,20100322,000000,37.1137,37.9694,36.9225,37.8678,2013377.4467672,0
+AON.US,D,20100323,000000,37.6935,38.0511,37.6855,38.0511,1054734.9853747,0
+AON.US,D,20100324,000000,37.9236,37.9515,37.5779,37.6327,1497329.9852812,0
+AON.US,D,20100325,000000,37.7951,37.9595,37.6517,37.7772,1291515.5253877,0
+AON.US,D,20100326,000000,37.6238,37.9435,37.6048,37.7672,1390921.7923748,0
+AON.US,D,20100329,000000,37.7772,38.1956,37.6766,38.0591,1885537.8393158,0
+AON.US,D,20100330,000000,38.1338,38.2842,37.9953,38.0511,1388233.454366,0
+AON.US,D,20100331,000000,37.7572,38.094,37.7572,37.8858,1132609.4517821,0
+AON.US,D,20100401,000000,37.9774,38.1418,37.7951,38.1338,1292800.4666317,0
+AON.US,D,20100405,000000,38.1338,38.1418,37.9774,38.086,672817.32027354,0
+AON.US,D,20100406,000000,38.0422,38.2583,37.9953,38.1487,1035489.9786651,0
+AON.US,D,20100407,000000,38.1238,38.3679,38.0043,38.2045,1211709.631673,0
+AON.US,D,20100408,000000,38.1487,38.3679,38.1238,38.3022,1316328.9454413,0
+AON.US,D,20100409,000000,38.348,38.4725,38.1956,38.2663,1141859.021018,0
+AON.US,D,20100412,000000,38.1487,38.5163,38.1338,38.5163,960820.83834524,0
+AON.US,D,20100413,000000,38.4556,38.5432,38.3022,38.4645,874566.1457623,0
+AON.US,D,20100414,000000,38.4904,38.588,38.2583,38.4217,1389588.6658342,0
+AON.US,D,20100415,000000,38.2842,38.6418,38.1338,38.5064,1923228.7798988,0
+AON.US,D,20100416,000000,38.5064,38.9616,38.2135,38.2135,2761484.293055,0
+AON.US,D,20100419,000000,38.069,38.4645,38.0422,38.4476,1329410.2496212,0
+AON.US,D,20100420,000000,38.5064,39.0752,38.4476,39.0442,1641983.2496822,0
+AON.US,D,20100421,000000,38.9805,39.1728,38.8182,39.135,1265499.4806386,0
+AON.US,D,20100422,000000,38.9536,39.3342,38.605,39.2594,1177601.4686678,0
+AON.US,D,20100423,000000,39.2306,39.2455,38.9198,39.1,1223907.5387476,0
+AON.US,D,20100426,000000,39.0941,39.2963,38.859,38.859,1016728.8326427,0
+AON.US,D,20100427,000000,38.6856,39.113,38.1019,38.1676,1649657.7620339,0
+AON.US,D,20100428,000000,38.4127,38.7624,38.1956,38.5622,1741080.3276825,0
+AON.US,D,20100429,000000,38.615,39.1538,38.4556,39.0343,3169921.9407994,0
+AON.US,D,20100430,000000,38.3758,38.588,37.3379,37.6676,4229169.2784332,0
+AON.US,D,20100503,000000,37.8678,37.8678,37.1685,37.6238,1905188.4056055,0
+AON.US,D,20100504,000000,37.1595,37.5341,36.8497,37.293,2723572.5031957,0
+AON.US,D,20100505,000000,37.1964,37.6935,37.0629,37.2661,1965843.6554833,0
+AON.US,D,20100506,000000,37.1685,37.3618,35.5827,36.4941,4752804.9202812,0
+AON.US,D,20100507,000000,35.4909,36.8119,35.4909,36.4841,3749853.0670387,0
+AON.US,D,20100510,000000,37.9047,37.9047,36.9055,37.558,2375152.6540087,0
+AON.US,D,20100511,000000,37.2333,38.1238,37.1964,37.6148,1654570.6545714,0
+AON.US,D,20100512,000000,37.7851,38.1418,37.7104,38.1338,1481582.4280201,0
+AON.US,D,20100513,000000,38.1338,38.1676,37.6327,37.6327,1148173.3025998,0
+AON.US,D,20100514,000000,37.4046,37.7015,36.7342,36.9125,2901521.8075811,0
+AON.US,D,20100517,000000,36.9723,37.2582,36.6266,37.1227,2343389.5087738,0
+AON.US,D,20100518,000000,37.1227,37.2492,35.9981,36.1027,3375860.8793759,0
+AON.US,D,20100519,000000,36.0319,36.4672,35.6065,35.8825,3193599.9948007,0
+AON.US,D,20100520,000000,35.5727,35.8565,34.4929,34.5267,4222763.64556,0
+AON.US,D,20100521,000000,34.2757,35.1633,34.0167,35.1633,3169683.0220368,0
+AON.US,D,20100524,000000,34.7727,35.2081,34.5397,34.5497,1688951.8675909,0
+AON.US,D,20100525,000000,33.9818,34.4371,33.8095,34.4022,2291212.8633856,0
+AON.US,D,20100526,000000,34.6403,34.7021,34.0914,34.1363,2112653.2119093,0
+AON.US,D,20100527,000000,34.5267,35.1801,34.3295,35.1373,2643960.3545278,0
+AON.US,D,20100528,000000,34.9869,35.3655,34.6941,35.0139,2043966.0753963,0
+AON.US,D,20100601,000000,34.8175,34.8713,34.2667,34.2667,2246603.3172921,0
+AON.US,D,20100602,000000,34.4929,35.1723,34.3633,35.1723,1806283.0649315,0
+AON.US,D,20100603,000000,35.1095,35.3933,35.1095,35.3147,1581887.1500177,0
+AON.US,D,20100604,000000,34.8335,34.9869,33.9918,34.0815,2372912.0377145,0
+AON.US,D,20100607,000000,34.2249,34.5586,34.0815,34.0815,2188059.1857238,0
+AON.US,D,20100608,000000,34.0914,34.3933,33.7278,34.3295,2205583.5757988,0
+AON.US,D,20100609,000000,34.4929,34.6403,33.4349,33.5315,3101170.5572242,0
+AON.US,D,20100610,000000,34.0436,34.0725,33.6162,34.0257,3662792.2745972,0
+AON.US,D,20100611,000000,33.7357,34.2309,33.5136,34.2309,2290474.0221704,0
+AON.US,D,20100614,000000,34.2847,34.8175,33.93,33.9469,2533992.4728315,0
+AON.US,D,20100615,000000,34.4729,34.8525,33.9739,34.8175,2368870.4959582,0
+AON.US,D,20100616,000000,34.6941,35.0039,34.6143,34.9331,1551596.6679116,0
+AON.US,D,20100617,000000,34.9531,35.1891,34.8087,35.1801,1323153.1880792,0
+AON.US,D,20100618,000000,35.2987,35.3067,35.1283,35.2539,1912578.825479,0
+AON.US,D,20100621,000000,35.5179,35.5179,34.9531,35.0925,1396146.8854802,0
+AON.US,D,20100622,000000,35.1453,35.3405,34.6592,34.6861,1407458.3838686,0
+AON.US,D,20100623,000000,34.6403,34.7628,34.3474,34.5397,1451733.6444666,0
+AON.US,D,20100624,000000,34.5087,34.6143,33.9918,34.0625,1571766.2300006,0
+AON.US,D,20100625,000000,34.19,34.4629,33.7746,34.3474,2807516.3092601,0
+AON.US,D,20100628,000000,34.4451,34.4829,34.0815,34.2399,1393669.3581441,0
+AON.US,D,20100629,000000,33.8603,33.9559,33.2646,33.4638,2275522.5261643,0
+AON.US,D,20100630,000000,33.3343,33.5206,32.8731,32.9249,2536159.8073203,0
+AON.US,D,20100701,000000,32.8323,32.8323,32.2166,32.627,2534501.4300273,0
+AON.US,D,20100702,000000,32.6878,33.152,32.6788,32.9199,1634345.8801633,0
+AON.US,D,20100706,000000,33.2646,33.5216,32.7785,33.0335,1622594.690943,0
+AON.US,D,20100707,000000,33.2128,33.8453,33.0494,33.8015,1494955.8555609,0
+AON.US,D,20100708,000000,33.9131,34.0525,33.5495,33.8961,1199555.8944536,0
+AON.US,D,20100709,000000,33.938,34.0346,33.7547,34.0087,888959.49541553,0
+AON.US,D,20100712,000000,31.4735,32.2097,31.1398,31.597,25609900.922278,0
+AON.US,D,20100713,000000,31.6936,32.9538,31.6678,32.8861,17407790.691924,0
+AON.US,D,20100714,000000,32.6529,33.0962,32.3521,32.9109,12700643.347939,0
+AON.US,D,20100715,000000,32.8323,32.8861,32.4826,32.8044,10082589.617382,0
+AON.US,D,20100716,000000,32.4208,32.7605,32.0254,32.1439,7306226.1062656,0
+AON.US,D,20100719,000000,32.1808,32.2266,31.4018,31.6538,6418182.1314865,0
+AON.US,D,20100720,000000,31.5104,31.9806,31.1926,31.9248,5652110.2004313,0
+AON.US,D,20100721,000000,32.2904,32.38,31.5711,31.607,5418610.2760319,0
+AON.US,D,20100722,000000,31.9078,32.6181,31.5362,32.3521,5709758.8885703,0
+AON.US,D,20100723,000000,32.4487,32.5364,32.1728,32.4826,4910826.5929212,0
+AON.US,D,20100726,000000,32.3362,32.7416,31.8182,32.6529,3254725.0513208,0
+AON.US,D,20100727,000000,32.903,32.903,32.1907,32.3003,7733333.5487409,0
+AON.US,D,20100728,000000,32.1907,32.6978,32.1638,32.5095,4640422.7544506,0
+AON.US,D,20100729,000000,32.636,32.8044,32.1439,32.4926,5697354.1862641,0
+AON.US,D,20100730,000000,32.5185,33.672,32.4069,33.417,5457839.1306664,0
+AON.US,D,20100802,000000,33.7826,34.0525,33.6621,33.8274,5962554.0126966,0
+AON.US,D,20100803,000000,33.7547,33.9469,33.4449,33.5315,5398177.702532,0
+AON.US,D,20100804,000000,33.6999,33.7647,33.2556,33.4718,4460626.3470268,0
+AON.US,D,20100805,000000,33.3273,34.0087,33.16,33.7278,9381961.3500589,0
+AON.US,D,20100806,000000,33.5136,33.9051,33.0076,33.8872,5651069.1972517,0
+AON.US,D,20100809,000000,33.9131,34.3933,33.8274,34.3105,3734580.3357216,0
+AON.US,D,20100810,000000,34.1363,34.3105,33.7915,34.1083,2984956.6564498,0
+AON.US,D,20100811,000000,33.6073,33.6621,33.1142,33.1142,4362990.8896916,0
+AON.US,D,20100812,000000,32.8861,33.0783,32.6181,32.9717,2142373.5013383,0
+AON.US,D,20100813,000000,32.8233,32.9817,32.6978,32.7416,2028501.606753,0
+AON.US,D,20100816,000000,32.6181,32.7874,32.3979,32.5902,1518116.9214836,0
+AON.US,D,20100817,000000,32.9199,33.417,32.627,33.2128,3069632.2767071,0
+AON.US,D,20100818,000000,32.9817,33.3273,32.7874,33.2128,2609584.1608101,0
+AON.US,D,20100819,000000,33.0783,33.1241,32.7326,32.7874,3132450.8456323,0
+AON.US,D,20100820,000000,32.5005,32.7874,32.38,32.7416,2529079.5802939,0
+AON.US,D,20100823,000000,32.8671,33.0405,32.7326,32.7516,1885538.8431761,0
+AON.US,D,20100824,000000,32.4687,32.7147,32.1907,32.4398,2501371.027,0
+AON.US,D,20100825,000000,32.3621,32.4826,32.0682,32.3621,2795187.9003404,0
+AON.US,D,20100826,000000,32.5095,32.6699,32.0772,32.1728,1592564.2086668,0
+AON.US,D,20100827,000000,32.2445,32.9717,32.0582,32.9717,2089486.1228245,0
+AON.US,D,20100830,000000,32.8233,32.9289,32.2814,32.2814,2268765.5421696,0
+AON.US,D,20100831,000000,32.2664,32.5055,31.9018,32.1479,3712148.0724108,0
+AON.US,D,20100901,000000,32.4308,33.0175,32.2634,32.9617,2981000.4428228,0
+AON.US,D,20100902,000000,32.9359,33.5405,32.8323,33.5315,2729516.3603094,0
+AON.US,D,20100903,000000,33.7089,34.0525,33.5405,34.0346,2646140.7392013,0
+AON.US,D,20100907,000000,33.7915,33.9211,33.3373,33.3373,1876972.9028364,0
+AON.US,D,20100908,000000,33.5575,33.8015,33.4349,33.5136,1154084.0323221,0
+AON.US,D,20100909,000000,34.0167,34.1452,33.5136,33.7647,1398608.3510507,0
+AON.US,D,20100910,000000,33.7915,33.8513,33.2745,33.5047,1161221.4793882,0
+AON.US,D,20100913,000000,33.8603,33.9649,33.6999,33.8603,1915170.7928947,0
+AON.US,D,20100914,000000,33.7089,33.8095,33.5047,33.5495,2325951.4506886,0
+AON.US,D,20100915,000000,33.2745,33.5993,33.1769,33.5047,2241992.586719,0
+AON.US,D,20100916,000000,33.425,33.6162,33.3273,33.6073,1631790.0517202,0
+AON.US,D,20100917,000000,33.6441,33.938,33.5405,33.8195,2097030.1333311,0
+AON.US,D,20100920,000000,33.8195,34.455,33.7089,34.4281,5170785.2644827,0
+AON.US,D,20100921,000000,34.3105,34.7628,34.3016,34.4191,2327397.009588,0
+AON.US,D,20100922,000000,34.455,34.5267,34.1173,34.3733,2544888.3730363,0
+AON.US,D,20100923,000000,34.1541,34.5675,33.9131,33.93,3300073.4386297,0
+AON.US,D,20100924,000000,34.2597,35.2449,34.2597,34.9949,3296631.2015003,0
+AON.US,D,20100927,000000,34.2597,35.4023,34.2049,34.9949,2915835.852267,0
+AON.US,D,20100928,000000,35.0228,35.2449,34.8615,35.1015,3664251.8875416,0
+AON.US,D,20100929,000000,35.0327,35.5547,34.9053,35.1453,3779099.534384,0
+AON.US,D,20100930,000000,35.0139,35.2261,34.6243,34.6941,5767291.128909,0
+AON.US,D,20101001,000000,34.9431,35.0407,34.5675,34.8435,11014005.378447,0
+AON.US,D,20101004,000000,34.4101,34.8087,34.3474,34.7727,4443420.1806817,0
+AON.US,D,20101005,000000,34.8175,35.2639,34.8175,35.1891,3876468.9687273,0
+AON.US,D,20101006,000000,35.1891,35.2359,34.9053,35.0567,2506819.9809628,0
+AON.US,D,20101007,000000,35.1981,35.3495,34.8335,34.9231,2155731.870974,0
+AON.US,D,20101008,000000,34.9869,35.0139,34.5586,34.9611,2746414.341528,0
+AON.US,D,20101011,000000,34.8883,35.0327,34.5497,34.5865,2676284.6576966,0
+AON.US,D,20101012,000000,34.5675,35.0825,34.4371,35.0407,2610185.4731578,0
+AON.US,D,20101013,000000,35.1373,35.1373,34.7209,35.0039,2344133.3692909,0
+AON.US,D,20101014,000000,34.8973,35.0825,34.711,35.0327,2604910.1870352,0
+AON.US,D,20101015,000000,35.2449,35.2449,34.8175,35.0039,2602284.0883678,0
+AON.US,D,20101018,000000,34.9701,35.5179,34.8615,35.5179,2432662.8094197,0
+AON.US,D,20101019,000000,34.9789,35.4023,34.7529,35.0327,3258952.3072415,0
+AON.US,D,20101020,000000,35.1185,35.2261,34.9701,35.1723,2422005.8279776,0
+AON.US,D,20101021,000000,35.2907,35.8037,35.1185,35.5369,2862220.6750017,0
+AON.US,D,20101022,000000,35.6065,35.6513,35.4461,35.4979,1688400.7482605,0
+AON.US,D,20101025,000000,35.7401,35.8377,35.6335,35.75,1906413.1152286,0
+AON.US,D,20101026,000000,35.5727,35.8725,35.5279,35.8197,2481143.2410109,0
+AON.US,D,20101027,000000,35.5279,36.265,35.5279,36.2561,3292798.462696,0
+AON.US,D,20101028,000000,36.3377,36.3537,35.7869,36.0657,2649306.9147352,0
+AON.US,D,20101029,000000,35.3765,35.8615,34.9701,35.2659,6647469.8578705,0
+AON.US,D,20101101,000000,35.4909,35.6335,35.0925,35.2809,2737539.2122014,0
+AON.US,D,20101102,000000,35.3745,35.4741,35.2081,35.3835,3011739.6505039,0
+AON.US,D,20101103,000000,35.3495,35.5727,35.2809,35.4303,3619358.2489698,0
+AON.US,D,20101104,000000,35.6683,36.4583,35.4461,36.4493,5121962.5165134,0
+AON.US,D,20101105,000000,36.4403,37.0629,36.3287,37.0629,4202655.318952,0
+AON.US,D,20101108,000000,36.7611,36.7949,36.3377,36.785,3494113.6205149,0
+AON.US,D,20101109,000000,36.8219,37.2044,36.5738,36.7611,3578797.271655,0
+AON.US,D,20101110,000000,36.7691,37.0629,36.529,36.9125,2505894.421723,0
+AON.US,D,20101111,000000,36.6167,36.8866,36.4941,36.7243,1403840.4711785,0
+AON.US,D,20101112,000000,36.5997,36.7611,36.3377,36.4313,1829562.5863751,0
+AON.US,D,20101115,000000,36.4403,36.8777,36.4045,36.5997,1444214.7304687,0
+AON.US,D,20101116,000000,36.4941,36.6814,35.9731,36.1753,1930535.8793636,0
+AON.US,D,20101117,000000,36.1116,36.5569,36.0568,36.265,1872843.0213695,0
+AON.US,D,20101118,000000,36.5569,36.7342,36.3467,36.4045,2502806.547296,0
+AON.US,D,20101119,000000,36.3795,36.4841,36.1465,36.3795,1576142.0572525,0
+AON.US,D,20101122,000000,36.1753,36.3885,35.9821,36.2291,1628100.8649455,0
+AON.US,D,20101123,000000,35.9981,36.0219,35.6165,35.7031,1952036.5602726,0
+AON.US,D,20101124,000000,35.7869,36.3627,35.7321,36.2839,1804879.6681666,0
+AON.US,D,20101126,000000,35.9631,36.2291,35.9353,36.0837,691523.25397686,0
+AON.US,D,20101129,000000,35.7401,35.9901,35.5369,35.8825,1989740.5510402,0
+AON.US,D,20101130,000000,35.5677,35.9133,35.5398,35.5946,3735926.5124467,0
+AON.US,D,20101201,000000,35.9183,36.6814,35.9183,36.6435,2558337.0901031,0
+AON.US,D,20101202,000000,36.6356,37.551,36.6167,37.4893,3683083.3037883,0
+AON.US,D,20101203,000000,37.3787,38.078,37.3299,37.9515,3108843.0618553,0
+AON.US,D,20101206,000000,37.7343,38.5622,37.6766,38.3948,3950337.0284905,0
+AON.US,D,20101207,000000,38.6418,39.0592,38.4725,38.7564,3818543.2151327,0
+AON.US,D,20101208,000000,38.7484,38.7723,38.348,38.4476,2995359.6612242,0
+AON.US,D,20101209,000000,38.5691,38.8261,38.4645,38.5622,2061986.3724827,0
+AON.US,D,20101210,000000,38.6856,38.8261,38.5342,38.7484,1827946.3712167,0
+AON.US,D,20101213,000000,39.0752,39.4468,38.8958,39.1449,4104190.6729703,0
+AON.US,D,20101214,000000,39.1538,39.7556,39.0343,39.5842,2386111.7974154,0
+AON.US,D,20101215,000000,39.5294,39.7117,39.2076,39.3252,1694765.2228595,0
+AON.US,D,20101216,000000,39.369,39.5842,39.2166,39.4656,2115341.5499182,0
+AON.US,D,20101217,000000,39.6798,40.1838,39.625,40.0076,2914986.5864135,0
+AON.US,D,20101220,000000,40.0166,40.4498,39.7744,40.2128,2688110.1325826,0
+AON.US,D,20101221,000000,40.2586,40.6132,40.0862,40.5664,3012987.448915,0
+AON.US,D,20101222,000000,40.4946,40.7576,40.2756,40.7576,2548901.806703,0
+AON.US,D,20101223,000000,40.666,40.7866,40.5296,40.692,2002938.3030203,0
+AON.US,D,20101227,000000,40.5854,40.8064,40.5116,40.6988,1057261.7018677,0
+AON.US,D,20101228,000000,40.8154,40.8154,40.3184,40.5484,1478926.2135423,0
+AON.US,D,20101229,000000,40.6312,40.8074,40.5664,40.7338,1750707.3484088,0
+AON.US,D,20101230,000000,40.658,41.0196,40.4488,40.8513,1301034.1291966,0
+AON.US,D,20101231,000000,40.7198,40.8464,40.6412,40.8184,1443676.6613228,0
+AON.US,D,20110103,000000,41.0366,41.1014,40.3184,40.3772,4679510.0647761,0
+AON.US,D,20110104,000000,40.393,40.6302,39.7744,39.911,5896713.8241274,0
+AON.US,D,20110105,000000,39.8652,40.0404,39.7206,39.9199,4980370.02231,0
+AON.US,D,20110106,000000,39.9199,39.9986,39.4039,39.7206,3385187.7458587,0
+AON.US,D,20110107,000000,39.7206,39.883,39.113,39.3342,2591772.6666759,0
+AON.US,D,20110110,000000,39.1449,39.2495,38.8261,39.0442,3043188.5874502,0
+AON.US,D,20110111,000000,39.2076,39.2166,38.869,38.9905,2245725.9433489,0
+AON.US,D,20110112,000000,39.1628,39.4039,38.7564,38.9436,3186823.9374594,0
+AON.US,D,20110113,000000,38.9058,39.0074,38.4217,38.8779,2698325.4154722,0
+AON.US,D,20110114,000000,38.854,39.6938,38.8361,39.653,2532991.6240657,0
+AON.US,D,20110118,000000,39.653,39.9668,39.5204,39.8192,2013447.7169915,0
+AON.US,D,20110119,000000,39.8024,39.883,39.4557,39.5394,1472595.870195,0
+AON.US,D,20110120,000000,39.4408,40.0324,39.4408,39.9826,2540481.4261136,0
+AON.US,D,20110121,000000,40.2666,40.3184,39.8472,40.1838,1210579.2849224,0
+AON.US,D,20110124,000000,40.166,40.1938,39.6708,39.9298,2137315.0490505,0
+AON.US,D,20110125,000000,39.883,40.5296,39.7944,40.412,2157346.0784117,0
+AON.US,D,20110126,000000,40.4678,40.7328,40.403,40.6042,2147458.0539951,0
+AON.US,D,20110127,000000,40.5484,40.7776,40.3352,40.7248,1497039.869641,0
+AON.US,D,20110128,000000,40.6302,40.8862,40.1938,40.2028,1925546.6934398,0
+AON.US,D,20110131,000000,40.2188,40.5774,40.0126,40.5774,1762706.4911348,0
+AON.US,D,20110201,000000,40.6988,41.0824,40.4398,41.0366,2376241.842485,0
+AON.US,D,20110202,000000,41.0097,41.3384,40.927,41.1342,1919207.3153494,0
+AON.US,D,20110203,000000,41.1014,41.3116,40.7866,40.945,1989082.0186526,0
+AON.US,D,20110204,000000,41.5656,42.7998,41.2647,42.7211,5508370.4489461,0
+AON.US,D,20110207,000000,42.4192,43.2381,42.4023,43.2022,2850293.8102207,0
+AON.US,D,20110208,000000,43.3517,43.7351,43.3517,43.6355,2906950.6843369,0
+AON.US,D,20110209,000000,43.5289,43.7083,43.3865,43.6635,1890883.3956628,0
+AON.US,D,20110210,000000,43.4493,44.1575,43.3247,43.9991,2682082.95506,0
+AON.US,D,20110211,000000,43.8119,44.3927,43.7431,44.2531,2031476.0449607,0
+AON.US,D,20110214,000000,44.1347,45.1815,43.9812,45.1249,4025454.8943853,0
+AON.US,D,20110215,000000,44.8359,46.1169,44.7603,45.5253,4181778.0353185,0
+AON.US,D,20110216,000000,45.6737,46.1907,45.5253,45.9526,2506295.9658617,0
+AON.US,D,20110218,000000,46.0721,47.0075,45.7265,46.9537,2292445.6038916,0
+AON.US,D,20110222,000000,46.3949,47.0623,46.2166,46.3431,3650162.7075734,0
+AON.US,D,20110223,000000,45.9437,46.5343,45.7813,46.0971,3483348.2221553,0
+AON.US,D,20110224,000000,46.1459,46.4686,45.8461,46.0552,2920914.3817617,0
+AON.US,D,20110225,000000,46.1169,46.6141,46.0213,46.5603,2817836.9974861,0
+AON.US,D,20110228,000000,46.5593,47.0175,46.3421,46.6957,2842928.4868558,0
+AON.US,D,20110301,000000,46.8711,46.9637,45.8889,46.0283,2889204.4411252,0
+AON.US,D,20110302,000000,45.8002,46.0631,45.2343,45.2613,3403346.5756729,0
+AON.US,D,20110303,000000,45.6737,46.1817,45.5881,46.0721,2539899.1871124,0
+AON.US,D,20110304,000000,45.9625,46.0971,45.2433,45.6507,2133531.4994032,0
+AON.US,D,20110307,000000,45.6059,46.0383,45.2871,45.3907,1778036.4424916,0
+AON.US,D,20110308,000000,45.5253,46.0473,45.3907,45.8091,1588520.6591897,0
+AON.US,D,20110309,000000,45.6418,45.7543,45.2175,45.4257,1426000.6883353,0
+AON.US,D,20110310,000000,45.0341,45.2343,43.785,44.2721,4733296.9021607,0
+AON.US,D,20110311,000000,44.7603,46.1997,44.2901,45.4605,4737923.6944993,0
+AON.US,D,20110314,000000,45.4435,46.1907,45.2613,46.0811,4776027.221685,0
+AON.US,D,20110315,000000,45.6329,46.8103,45.2961,46.4587,5270549.9096137,0
+AON.US,D,20110316,000000,46.1359,46.4686,45.3629,45.6149,3600961.5042533,0
+AON.US,D,20110317,000000,46.2225,46.2415,45.6797,45.9595,2038634.5730942,0
+AON.US,D,20110318,000000,46.4825,46.5603,45.9805,46.0971,2638770.3965346,0
+AON.US,D,20110321,000000,46.3331,46.4825,46.0552,46.3043,1619506.8165161,0
+AON.US,D,20110322,000000,46.1359,46.3769,45.7633,45.8002,1430468.8707392,0
+AON.US,D,20110323,000000,45.6737,45.9257,45.2255,45.6827,1517521.6322979,0
+AON.US,D,20110324,000000,46.0133,46.2435,45.7713,46.2435,1323022.6862341,0
+AON.US,D,20110325,000000,46.2525,46.6877,46.107,46.368,1122415.2499598,0
+AON.US,D,20110328,000000,46.3949,46.7326,46.3043,46.4905,2173548.38441,0
+AON.US,D,20110329,000000,46.3241,46.633,46.1359,46.6141,1898677.3673957,0
+AON.US,D,20110330,000000,46.8531,47.1639,46.5174,46.6041,2599072.7391182,0
+AON.US,D,20110331,000000,46.6041,47.0932,46.5165,46.9866,3034874.6160575,0
+AON.US,D,20110401,000000,47.2795,47.8931,47.1908,47.6909,2202250.7594473,0
+AON.US,D,20110404,000000,47.671,48.0704,47.5903,47.7248,2084927.5929894,0
+AON.US,D,20110405,000000,47.5235,47.916,47.3094,47.408,1739411.911786,0
+AON.US,D,20110406,000000,47.6242,47.654,47.2337,47.5903,1575409.2391994,0
+AON.US,D,20110407,000000,47.4787,48.4111,47.3562,48.0575,2409407.3806245,0
+AON.US,D,20110408,000000,48.2537,48.3424,47.0075,47.2536,2206932.7641049,0
+AON.US,D,20110411,000000,47.2895,47.4598,46.8033,47.3442,1677449.6357366,0
+AON.US,D,20110412,000000,46.7963,46.8113,46.1797,46.3122,2351440.4687556,0
+AON.US,D,20110413,000000,46.5603,46.7137,46.3859,46.5792,1647834.751644,0
+AON.US,D,20110414,000000,46.2335,46.4317,45.9805,46.3431,1615869.8304794,0
+AON.US,D,20110415,000000,46.3591,46.8033,46.0193,46.5413,1705609.9261867,0
+AON.US,D,20110418,000000,46.0024,46.0523,45.5471,45.6727,2914084.1159617,0
+AON.US,D,20110419,000000,45.8251,45.9317,45.4665,45.5939,2162528.0055222,0
+AON.US,D,20110420,000000,46.0612,46.4825,45.9945,46.0263,2937049.4291167,0
+AON.US,D,20110421,000000,46.3033,46.4577,46.1717,46.2873,1888157.9148211,0
+AON.US,D,20110425,000000,46.2067,46.4487,46.0453,46.2873,1163822.4815469,0
+AON.US,D,20110426,000000,46.5165,46.9249,46.4676,46.7864,1822063.749584,0
+AON.US,D,20110427,000000,46.8113,46.89,46.0961,46.7595,1337837.6572331,0
+AON.US,D,20110428,000000,46.8541,47.4707,46.6877,47.399,2235161.3170586,0
+AON.US,D,20110429,000000,46.9478,47.2237,46.2057,46.4139,3650162.7075734,0
+AON.US,D,20110502,000000,46.7595,47.5494,46.7137,46.7774,2782223.0439607,0
+AON.US,D,20110503,000000,46.7774,47.0543,46.5683,46.9916,2507527.7025073,0
+AON.US,D,20110504,000000,46.8989,47.148,46.5593,47.0075,2318240.7993644,0
+AON.US,D,20110505,000000,46.7774,46.9637,46.3122,46.4825,2265733.8839221,0
+AON.US,D,20110506,000000,46.8461,47.2536,46.6131,46.7236,1899441.3051198,0
+AON.US,D,20110509,000000,46.623,46.9547,46.3939,46.7685,1570045.6133662,0
+AON.US,D,20110510,000000,46.8193,47.4707,46.4407,47.2097,1874446.1863434,0
+AON.US,D,20110511,000000,47.0275,47.3651,46.7326,46.8711,1862679.9392178,0
+AON.US,D,20110512,000000,46.8193,47.2815,46.623,47.1998,1884767.8784297,0
+AON.US,D,20110513,000000,47.14,47.2905,46.8272,47.0075,1498886.9726792,0
+AON.US,D,20110516,000000,46.7685,47.4439,46.7326,47.2456,1807243.7592834,0
+AON.US,D,20110517,000000,47.1041,47.2177,46.2505,46.5871,2285249.9329254,0
+AON.US,D,20110518,000000,46.5413,46.9249,46.4676,46.6778,1885122.2411322,0
+AON.US,D,20110519,000000,46.7137,46.9249,46.5333,46.8033,1681893.7254921,0
+AON.US,D,20110520,000000,46.7047,46.8711,46.4039,46.4676,1529997.6086886,0
+AON.US,D,20110523,000000,45.9127,46.2604,45.7972,46.1051,2230104.8724915,0
+AON.US,D,20110524,000000,46.1149,46.2315,45.4575,45.6299,2922167.1994746,0
+AON.US,D,20110525,000000,45.4217,46.0881,45.3241,45.9865,2741325.7734298,0
+AON.US,D,20110526,000000,45.7972,46.2505,45.7972,46.2067,3124132.8587983,0
+AON.US,D,20110527,000000,46.2604,46.2604,45.6637,45.6976,2168848.310266,0
+AON.US,D,20110531,000000,46.0513,46.4039,45.8919,46.3939,3269803.0337306,0
+AON.US,D,20110601,000000,46.2315,46.4139,45.7873,45.7873,2253421.5367679,0
+AON.US,D,20110602,000000,45.8151,46.0024,45.4943,45.8669,1829685.0573373,0
+AON.US,D,20110603,000000,45.3589,46.0791,45.2911,45.8251,1692586.8459069,0
+AON.US,D,20110606,000000,45.6637,46.367,45.4845,45.8061,2484174.8992584,0
+AON.US,D,20110607,000000,45.9227,46.6957,45.8341,45.9317,2973212.4942519,0
+AON.US,D,20110608,000000,45.7783,45.7783,44.9435,44.9685,1839172.5414756,0
+AON.US,D,20110609,000000,45.2035,45.6379,45.0371,45.1945,2554065.6643272,0
+AON.US,D,20110610,000000,45.0291,45.0919,44.5939,44.6557,2349256.0686409,0
+AON.US,D,20110613,000000,44.6735,45.1009,44.6039,44.9007,2156090.2491178,0
+AON.US,D,20110614,000000,45.2831,45.6379,45.2831,45.3589,1974073.3026068,0
+AON.US,D,20110615,000000,45.0291,45.2563,44.4205,44.5869,1766880.542457,0
+AON.US,D,20110616,000000,44.5619,44.8219,44.0071,44.0459,2208859.1721106,0
+AON.US,D,20110617,000000,44.3947,44.4813,43.7521,43.9354,3713078.6509523,0
+AON.US,D,20110620,000000,43.7431,44.6457,43.7351,44.1097,2365803.7025985,0
+AON.US,D,20110621,000000,44.3458,44.8917,44.3458,44.6645,2307758.4896225,0
+AON.US,D,20110622,000000,44.6039,44.7025,44.0838,44.0908,1456038.197634,0
+AON.US,D,20110623,000000,43.7431,43.9185,43.4483,43.8318,2030198.1307392,0
+AON.US,D,20110624,000000,43.9274,44.0908,43.2859,43.6993,2310835.3215856,0
+AON.US,D,20110627,000000,43.6256,44.1436,43.6256,43.8477,1651722.7027674,0
+AON.US,D,20110628,000000,44.0838,44.4205,44.0171,44.2373,1693190.1659753,0
+AON.US,D,20110629,000000,44.3269,45.1199,44.3189,45.0919,2560604.8106267,0
+AON.US,D,20110630,000000,45.1277,45.6927,44.8877,45.6418,2083419.7947485,0
+AON.US,D,20110701,000000,45.7015,46.0163,45.3897,45.9985,2132202.388304,0
+AON.US,D,20110705,000000,45.7823,46.0671,45.4973,45.848,2001206.643922,0
+AON.US,D,20110706,000000,45.7733,45.8201,45.3709,45.8012,1967631.530761,0
+AON.US,D,20110707,000000,46.2106,46.4099,46.0403,46.1011,1652279.8452599,0
+AON.US,D,20110708,000000,45.6517,46.0233,45.6159,45.9645,1422738.142208,0
+AON.US,D,20110711,000000,45.3779,45.6379,45.0371,45.1099,1274214.99617,0
+AON.US,D,20110712,000000,45.0671,46.0233,45.0671,45.6159,1873745.4918212,0
+AON.US,D,20110713,000000,45.6119,45.8251,44.9515,45.0829,1500316.4698131,0
+AON.US,D,20110714,000000,45.1009,45.3679,44.6357,44.7114,1398623.4089559,0
+AON.US,D,20110715,000000,44.8927,44.8927,44.1087,44.3557,2022481.4562529,0
+AON.US,D,20110718,000000,44.2462,44.301,43.3307,43.4841,1537399.071026,0
+AON.US,D,20110719,000000,42.8735,43.6325,42.8476,43.6325,2762283.3658911,0
+AON.US,D,20110720,000000,43.7143,44.2641,43.3815,44.1267,2073767.6775134,0
+AON.US,D,20110721,000000,44.5181,45.1497,44.3359,44.8409,1968636.3949682,0
+AON.US,D,20110722,000000,45.2593,45.2593,44.4813,44.8121,1532766.2555253,0
+AON.US,D,20110725,000000,44.5003,44.9615,44.3557,44.7393,1627917.158502,0
+AON.US,D,20110726,000000,44.6367,45.1597,44.6367,44.9963,1568001.7536999,0
+AON.US,D,20110727,000000,44.7563,45.3201,44.4036,44.4205,2648172.5525432,0
+AON.US,D,20110728,000000,44.4813,44.7393,43.9175,44.0749,1992159.8544761,0
+AON.US,D,20110729,000000,42.8307,43.5389,42.5727,42.9382,4234668.4254133,0
+AON.US,D,20110801,000000,43.3815,43.5081,42.4531,42.6962,2404708.3103409,0
+AON.US,D,20110802,000000,42.3296,42.732,41.9999,42.0088,2769281.276369,0
+AON.US,D,20110803,000000,41.964,42.3824,41.5506,42.3396,2876564.8354979,0
+AON.US,D,20110804,000000,41.9272,42.1234,41.0565,41.0654,3982364.1889965,0
+AON.US,D,20110805,000000,41.5416,41.5695,39.7396,40.0534,6788706.9855112,0
+AON.US,D,20110808,000000,39.2396,40.0106,37.2621,37.2891,6876565.8469284,0
+AON.US,D,20110809,000000,38.0521,40.6112,37.4375,40.5454,6705602.4066966,0
+AON.US,D,20110810,000000,39.7137,40.1878,38.601,38.6896,5856314.4683285,0
+AON.US,D,20110811,000000,38.865,41.1014,38.592,40.6461,4501163.2316932,0
+AON.US,D,20110812,000000,40.9021,41.2756,40.0704,40.5554,2188685.5945801,0
+AON.US,D,20110815,000000,40.8672,41.3762,40.6988,41.3762,1463143.521169,0
+AON.US,D,20110816,000000,41.0734,41.3314,40.5554,41.0834,2345021.7856979,0
+AON.US,D,20110817,000000,41.2856,41.7518,40.9539,41.4132,1831415.7125754,0
+AON.US,D,20110818,000000,40.2248,40.2536,39.2246,39.4836,3512139.9407634,0
+AON.US,D,20110819,000000,39.0492,40.2894,38.9865,39.5114,3107996.8075829,0
+AON.US,D,20110822,000000,40.1808,40.3582,38.5283,38.857,3432905.2435861,0
+AON.US,D,20110823,000000,39.0413,40.5834,38.9586,40.5734,3161980.4015955,0
+AON.US,D,20110824,000000,40.4359,41.0008,39.9228,40.4916,3475844.3660625,0
+AON.US,D,20110825,000000,40.69,40.8862,39.6818,40.2894,2890219.3439358,0
+AON.US,D,20110826,000000,40.2806,41.3663,39.9936,41.0834,2686169.6705321,0
+AON.US,D,20110829,000000,41.5506,42.0736,41.3584,42.0736,2162879.3566435,0
+AON.US,D,20110830,000000,41.8813,41.973,41.187,41.6702,1448671.8704088,0
+AON.US,D,20110831,000000,42.0806,42.1503,41.2637,41.695,2669358.0213033,0
+AON.US,D,20110901,000000,41.7688,42.1891,41.1442,41.194,2708487.4937634,0
+AON.US,D,20110902,000000,40.5864,40.9051,40.0036,40.0036,1660761.4613304,0
+AON.US,D,20110906,000000,38.8928,39.626,38.8928,39.5852,2571379.2437294,0
+AON.US,D,20110907,000000,40.155,40.8464,40.0912,40.8184,1535920.384735,0
+AON.US,D,20110908,000000,40.4996,40.8503,40.0892,40.171,2039892.4101088,0
+AON.US,D,20110909,000000,39.7216,39.7764,38.7335,38.8928,3021902.7326555,0
+AON.US,D,20110912,000000,38.5562,38.8222,37.8579,38.7255,3151149.7523132,0
+AON.US,D,20110913,000000,38.8928,38.9686,37.7662,38.2254,3609611.7688622,0
+AON.US,D,20110914,000000,38.5382,38.6458,37.9136,38.2762,3339793.1809737,0
+AON.US,D,20110915,000000,38.7255,39.2396,38.4675,39.0572,3454182.0636377,0
+AON.US,D,20110916,000000,39.2485,39.369,38.4416,39.2764,2881905.3725432,0
+AON.US,D,20110919,000000,38.61,39.0314,38.3051,38.7862,2065187.6831288,0
+AON.US,D,20110920,000000,39.0214,39.2864,38.4058,38.4247,1850181.8778995,0
+AON.US,D,20110921,000000,38.4058,38.5462,36.7013,36.7013,3260162.9628197,0
+AON.US,D,20110922,000000,36.3089,36.5927,35.4063,36.0727,4881422.5195014,0
+AON.US,D,20110923,000000,35.9701,36.3785,35.5867,35.6913,3481868.532004,0
+AON.US,D,20110926,000000,36.1733,36.3955,35.4581,36.3537,3872380.2455345,0
+AON.US,D,20110927,000000,36.9763,37.6586,36.5389,36.7701,3297186.3362722,0
+AON.US,D,20110928,000000,36.7262,36.7969,35.6813,35.7361,3400606.036926,0
+AON.US,D,20110929,000000,36.5828,37.7323,36.4583,37.7323,5128935.3304827,0
+AON.US,D,20110930,000000,37.1197,37.9106,36.9245,37.4614,5190158.7653167,0
+AON.US,D,20111003,000000,37.1456,37.8479,36.2451,36.2451,4476083.7886478,0
+AON.US,D,20111004,000000,35.7441,37.7433,35.5995,37.6158,5092928.8675616,0
+AON.US,D,20111005,000000,37.6258,38.7414,37.1575,38.607,5555182.4646407,0
+AON.US,D,20111006,000000,38.3858,39.2674,38.0989,39.2396,3759774.2188467,0
+AON.US,D,20111007,000000,39.5204,39.5583,38.4645,38.6338,3510537.7796498,0
+AON.US,D,20111010,000000,39.385,39.7216,39.1608,39.626,3368450.3822955,0
+AON.US,D,20111011,000000,39.2146,39.6948,38.9954,39.5494,2138614.0443393,0
+AON.US,D,20111012,000000,39.7864,40.399,39.6091,40.0344,3328938.4390432,0
+AON.US,D,20111013,000000,39.895,40.0614,39.5114,39.904,1972841.5659612,0
+AON.US,D,20111014,000000,40.2914,40.3342,39.8232,40.2646,2023468.2509739,0
+AON.US,D,20111017,000000,40.0992,40.0992,39.5922,39.654,3226071.8654405,0
+AON.US,D,20111018,000000,39.7764,41.3314,39.6628,41.0266,2798976.4692894,0
+AON.US,D,20111019,000000,40.8672,42.1612,40.7168,41.5695,4042539.5936284,0
+AON.US,D,20111020,000000,41.2358,42.3286,41.2358,42.215,5106147.700609,0
+AON.US,D,20111021,000000,42.6454,44.0131,42.6454,44.0131,4848934.5870961,0
+AON.US,D,20111024,000000,44.0311,44.8569,43.9663,44.7731,3352050.3158089,0
+AON.US,D,20111025,000000,43.7013,44.3329,43.0727,43.8059,4134675.9039837,0
+AON.US,D,20111026,000000,44.3717,44.8469,43.7013,44.3617,3544174.128292,0
+AON.US,D,20111027,000000,45.1875,45.6069,44.4435,45.4515,3869462.0235062,0
+AON.US,D,20111028,000000,44.1137,44.6197,41.0136,42.9482,7864423.6559955,0
+AON.US,D,20111031,000000,42.1662,42.3993,41.6622,41.719,5848502.4271093,0
+AON.US,D,20111101,000000,40.8094,41.4022,40.4946,40.7706,6176258.8149166,0
+AON.US,D,20111102,000000,41.5118,42.3206,41.4191,41.9819,4747459.3639341,0
+AON.US,D,20111103,000000,42.3386,42.481,41.5307,42.3286,2551394.3919442,0
+AON.US,D,20111104,000000,41.8654,42.6703,41.8285,42.4262,3329776.6624328,0
+AON.US,D,20111107,000000,42.3754,42.481,41.8564,42.4352,2532926.3731431,0
+AON.US,D,20111108,000000,42.8217,43.3038,42.4432,43.2261,2583943.5598307,0
+AON.US,D,20111109,000000,42.2668,42.8745,42.1981,42.5099,3987927.5830388,0
+AON.US,D,20111110,000000,42.9741,42.9741,42.1403,42.4093,3014868.683205,0
+AON.US,D,20111111,000000,42.9382,43.3845,42.8396,43.0369,1936506.8407067,0
+AON.US,D,20111114,000000,42.8745,42.9482,42.2908,42.4631,1310064.8568769,0
+AON.US,D,20111115,000000,42.4192,42.6773,42.2589,42.3914,1870050.2818845,0
+AON.US,D,20111116,000000,41.9062,42.3386,41.5755,41.6134,2082135.8573648,0
+AON.US,D,20111117,000000,41.6134,41.9062,41.3454,41.5396,3086013.2698471,0
+AON.US,D,20111118,000000,41.4739,41.4828,40.931,40.9688,3173022.8654109,0
+AON.US,D,20111121,000000,40.411,40.65,39.8054,40.0912,2639913.7934696,0
+AON.US,D,20111122,000000,39.9776,40.0364,39.3332,39.385,2821903.6357513,0
+AON.US,D,20111123,000000,39.1508,39.4408,38.8819,39.0911,2815421.7094916,0
+AON.US,D,20111125,000000,38.856,39.6958,38.8122,39.5852,1300238.0679416,0
+AON.US,D,20111128,000000,40.2376,40.2466,39.6728,39.9956,1848231.3772456,0
+AON.US,D,20111129,000000,39.9856,40.1012,39.7048,39.7874,1245047.8337921,0
+AON.US,D,20111130,000000,39.9418,41.2208,39.9318,41.1432,3883357.4584274,0
+AON.US,D,20111201,000000,40.95,41.199,40.7906,41.0516,1199897.2069716,0
+AON.US,D,20111202,000000,41.447,41.6572,41.1502,41.175,1889074.4393177,0
+AON.US,D,20111205,000000,41.714,41.7578,41.1312,41.3922,2328196.0824241,0
+AON.US,D,20111206,000000,41.3962,41.5078,41.2109,41.3404,1745604.7262658,0
+AON.US,D,20111207,000000,41.4968,41.5666,41.0136,41.3723,2166957.0373725,0
+AON.US,D,20111208,000000,41.0236,41.3454,40.914,40.9868,3798358.5951384,0
+AON.US,D,20111209,000000,41.3006,41.5755,41.0236,41.429,2768568.5355227,0
+AON.US,D,20111212,000000,41.0136,41.1402,40.3432,40.5674,1665676.3615887,0
+AON.US,D,20111213,000000,40.667,40.8184,39.6958,39.8322,3760383.5620772,0
+AON.US,D,20111214,000000,39.8133,40.4588,39.7874,40.3244,3476841.1993869,0
+AON.US,D,20111215,000000,40.7108,40.7606,40.3342,40.4588,2094009.5175475,0
+AON.US,D,20111216,000000,40.65,40.8543,40.0126,40.146,2948302.703605,0
+AON.US,D,20111219,000000,40.137,40.3164,39.7586,39.897,1819393.4810615,0
+AON.US,D,20111220,000000,40.4778,41.0236,40.3851,40.9778,3017821.0364851,0
+AON.US,D,20111221,000000,41.0316,41.4968,40.9868,41.439,2256901.9205904,0
+AON.US,D,20111222,000000,41.447,42.1314,41.3633,42.0656,2539663.2799309,0
+AON.US,D,20111223,000000,42.0875,42.225,41.7578,41.9361,1619947.5112083,0
+AON.US,D,20111227,000000,41.9909,42.2668,41.8744,42.1692,1701181.8981967,0
+AON.US,D,20111228,000000,42.1503,42.2589,41.8096,41.8385,1226999.428616,0
+AON.US,D,20111229,000000,41.8385,41.9819,41.7408,41.9461,1377169.9094833,0
+AON.US,D,20111230,000000,42.0008,42.0746,41.8405,41.8764,715649.02969285,0
+AON.US,D,20120103,000000,42.5099,42.8217,41.9361,42.0875,2004228.263566,0
+AON.US,D,20120104,000000,41.7936,41.8654,41.3006,41.3822,1435626.7052013,0
+AON.US,D,20120105,000000,41.1502,41.8096,40.7906,41.6134,1704361.1239151,0
+AON.US,D,20120106,000000,41.6622,41.7,41.0545,41.2946,1189343.623145,0
+AON.US,D,20120109,000000,41.3106,41.6034,41.0784,41.4022,2393069.5534794,0
+AON.US,D,20120110,000000,41.6482,41.9819,41.466,41.8285,2008609.1101197,0
+AON.US,D,20120111,000000,41.5526,41.6184,41.2488,41.5526,996242.05068406,0
+AON.US,D,20120112,000000,41.6722,41.959,41.5616,41.7638,2079942.4225069,0
+AON.US,D,20120113,000000,41.3494,41.4938,40.9001,41.4231,2156806.001545,0
+AON.US,D,20120117,000000,41.6622,42.0616,41.4998,41.5984,2040807.9307451,0
+AON.US,D,20120118,000000,41.5078,42.0427,41.194,42.0128,1975837.0852362,0
+AON.US,D,20120119,000000,42.0328,42.6264,42.0028,42.5079,1846145.3554448,0
+AON.US,D,20120120,000000,42.4979,42.6763,42.23,42.4979,2955353.8186813,0
+AON.US,D,20120123,000000,42.3814,42.479,41.8246,42.2041,2439442.8822024,0
+AON.US,D,20120124,000000,41.9032,42.4163,41.8793,42.0846,1907414.9678548,0
+AON.US,D,20120125,000000,41.9421,42.5258,41.8246,42.5079,2081872.845954,0
+AON.US,D,20120126,000000,42.6952,42.747,42.3077,42.6434,2996627.5368423,0
+AON.US,D,20120127,000000,42.222,43.2002,42.1284,43.0817,2701083.019845,0
+AON.US,D,20120130,000000,42.5816,43.1355,42.4163,43.0628,2101739.2422182,0
+AON.US,D,20120131,000000,43.2461,43.6694,43.2271,43.4781,3004770.851976,0
+AON.US,D,20120201,000000,43.8527,44.4045,43.8368,44.3189,2848818.1355108,0
+AON.US,D,20120202,000000,44.3857,44.4475,44.0061,44.3189,4245236.0632847,0
+AON.US,D,20120203,000000,41.5257,44.1745,41.5257,43.1455,9365324.3725305,0
+AON.US,D,20120206,000000,43.0369,43.2451,42.3176,43.0727,5032744.4281866,0
+AON.US,D,20120207,000000,42.6095,43.2361,42.5079,43.1165,6428513.8621763,0
+AON.US,D,20120208,000000,43.1813,43.7471,42.8924,43.6107,4615921.5349648,0
+AON.US,D,20120209,000000,43.6107,43.7979,43.3507,43.6764,3379626.359537,0
+AON.US,D,20120210,000000,43.3686,43.9793,43.255,43.5927,3786045.2441239,0
+AON.US,D,20120213,000000,43.6843,43.9882,43.5927,43.7033,3206963.383738,0
+AON.US,D,20120214,000000,43.4762,43.5927,43.262,43.3507,2233698.6925332,0
+AON.US,D,20120215,000000,43.4762,43.4762,42.9193,43.0907,5320394.5874162,0
+AON.US,D,20120216,000000,43.1255,43.512,42.6175,42.6952,3374684.3550495,0
+AON.US,D,20120217,000000,42.9373,42.9831,42.4332,42.747,3160306.9663972,0
+AON.US,D,20120221,000000,42.4691,42.7938,42.3366,42.7221,2974062.7639656,0
+AON.US,D,20120222,000000,42.6264,42.8825,42.5816,42.8556,2267051.9525575,0
+AON.US,D,20120223,000000,42.7938,43.27,42.6862,43.2451,2043527.3884248,0
+AON.US,D,20120224,000000,43.2261,43.2451,42.6264,42.6703,1574464.606613,0
+AON.US,D,20120227,000000,42.4252,42.8655,42.238,42.732,1432833.9657164,0
+AON.US,D,20120228,000000,42.5547,42.6613,42.0028,42.0427,2395385.4592996,0
+AON.US,D,20120229,000000,42.1951,42.5448,41.959,42.0228,2511571.2519844,0
+AON.US,D,20120301,000000,42.0228,42.479,41.959,42.4412,1667282.5381437,0
+AON.US,D,20120302,000000,42.5258,42.5637,42.2888,42.4412,2031511.1800728,0
+AON.US,D,20120305,000000,42.3077,42.6763,42.2808,42.5179,1684836.0401688,0
+AON.US,D,20120306,000000,42.212,42.5547,42.0526,42.3077,2520946.3037637,0
+AON.US,D,20120307,000000,42.3555,42.5448,42.1473,42.3724,1614782.6497238,0
+AON.US,D,20120308,000000,42.4252,42.6952,42.2977,42.6613,1401674.14055,0
+AON.US,D,20120309,000000,42.7041,43.3048,42.6354,43.1544,1781138.3709634,0
+AON.US,D,20120312,000000,43.1355,43.4493,43.0369,43.27,1970903.1116314,0
+AON.US,D,20120313,000000,43.3596,43.7979,43.0558,43.7979,2580317.6162579,0
+AON.US,D,20120314,000000,43.6933,44.0061,43.6286,43.9882,1823811.4704479,0
+AON.US,D,20120315,000000,43.9882,44.1426,43.782,44.0151,2643356.0305991,0
+AON.US,D,20120316,000000,43.9971,44.2541,43.8597,43.9613,3525334.6811626,0
+AON.US,D,20120319,000000,43.8169,44.1745,43.7202,43.9882,2065850.2309578,0
+AON.US,D,20120320,000000,43.7561,43.9882,43.522,43.7033,1888295.4436887,0
+AON.US,D,20120321,000000,43.7033,43.8437,43.5927,43.6017,1626783.8001705,0
+AON.US,D,20120322,000000,43.3865,43.6764,43.1913,43.4035,1578649.7003991,0
+AON.US,D,20120323,000000,43.3507,43.8169,43.3237,43.6843,1267909.7493314,0
+AON.US,D,20120326,000000,43.8975,44.0739,43.5409,43.9882,1998182.0126969,0
+AON.US,D,20120327,000000,43.9693,44.0739,43.6475,43.6475,1750445.3408583,0
+AON.US,D,20120328,000000,43.6843,44.1426,43.6385,44.1426,1857721.8729648,0
+AON.US,D,20120329,000000,43.6933,44.0151,43.5847,43.9613,2172338.732692,0
+AON.US,D,20120330,000000,44.0789,44.1485,43.7691,44.0509,1614747.5146116,0
+AON.US,D,20120402,000000,43.9245,44.3109,43.7561,44.1835,1684934.4184828,0
+AON.US,D,20120403,000000,44.0639,44.2462,43.7202,44.1934,1796053.7279971,0
+AON.US,D,20120404,000000,43.8597,44.0739,43.5309,43.6764,1853064.9648157,0
+AON.US,D,20120405,000000,43.4303,43.6764,43.3148,43.522,977863.37545382,0
+AON.US,D,20120409,000000,43.0628,43.27,42.8655,43.1086,2934079.0063504,0
+AON.US,D,20120410,000000,43.0628,43.1255,42.3993,42.4073,1777305.6321591,0
+AON.US,D,20120411,000000,42.7121,43.0727,42.4691,43.0369,1767814.1325796,0
+AON.US,D,20120412,000000,43.0628,43.5409,42.8556,43.5409,1602490.3797766,0
+AON.US,D,20120413,000000,43.512,43.9045,43.4851,43.5031,3235757.1100669,0
+AON.US,D,20120416,000000,43.7202,43.7899,43.522,43.5589,2074868.912314,0
+AON.US,D,20120417,000000,43.7381,43.9324,43.4204,43.9245,1989523.7172053,0
+AON.US,D,20120418,000000,43.7641,44.034,43.5927,43.8527,2575722.9474503,0
+AON.US,D,20120419,000000,44.7593,44.8877,44.3957,44.6237,3525372.8278557,0
+AON.US,D,20120420,000000,44.5719,44.8061,44.3957,44.7065,3169343.7172396,0
+AON.US,D,20120423,000000,44.0739,44.8877,44.0639,44.8877,2998982.593216,0
+AON.US,D,20120424,000000,44.8877,45.4415,44.7513,45.4415,2478409.7292863,0
+AON.US,D,20120425,000000,45.6677,46.1787,45.4415,46.1429,2693815.0709338,0
+AON.US,D,20120426,000000,45.8998,46.6639,45.5323,46.6549,2838612.8912246,0
+AON.US,D,20120427,000000,46.6359,46.6549,46.0423,46.3421,1937871.0869181,0
+AON.US,D,20120430,000000,46.2505,46.5543,46.0513,46.5015,1852176.5484087,0
+AON.US,D,20120501,000000,46.4148,47.2267,46.3033,46.7993,2820682.9415695,0
+AON.US,D,20120502,000000,46.5812,46.5891,46.2146,46.3949,1817030.3938049,0
+AON.US,D,20120503,000000,46.4766,46.6639,45.8659,46.0951,2939017.9992569,0
+AON.US,D,20120504,000000,44.8877,44.8877,43.3775,43.4403,7575028.787483,0
+AON.US,D,20120507,000000,43.4493,43.4941,43.1165,43.1624,4699587.2717132,0
+AON.US,D,20120508,000000,43.0907,43.3945,42.8486,43.0817,5520473.9931481,0
+AON.US,D,20120509,000000,42.74,43.4493,42.6952,43.1723,3192185.555572,0
+AON.US,D,20120510,000000,43.1813,43.4941,42.9103,43.2361,3806337.2771752,0
+AON.US,D,20120511,000000,42.9193,43.6764,42.7759,43.2261,2447105.34823,0
+AON.US,D,20120514,000000,42.9661,43.1624,42.7759,42.9373,3093104.5393373,0
+AON.US,D,20120515,000000,42.4073,43.1913,42.2808,42.8207,2738443.690374,0
+AON.US,D,20120516,000000,42.9103,43.012,41.8435,41.8933,4165247.4669868,0
+AON.US,D,20120517,000000,41.978,42.0846,41.4231,41.4231,2107705.1842596,0
+AON.US,D,20120518,000000,41.3663,41.5526,40.9708,41.0256,2831775.5984022,0
+AON.US,D,20120521,000000,41.0156,41.5616,40.9988,41.5336,2304995.865948,0
+AON.US,D,20120522,000000,41.6432,42.0526,41.4142,41.5894,2492231.8824022,0
+AON.US,D,20120523,000000,41.3584,42.0696,41.1522,42.0228,2298497.8779228,0
+AON.US,D,20120524,000000,41.968,42.5079,41.8435,42.5079,2023074.7377179,0
+AON.US,D,20120525,000000,42.6264,42.732,42.4412,42.5448,2203622.032681,0
+AON.US,D,20120529,000000,42.4412,42.7838,42.2479,42.6095,1972042.4931251,0
+AON.US,D,20120530,000000,42.5079,42.5448,41.6084,41.6084,2307948.2192281,0
+AON.US,D,20120531,000000,41.4689,41.978,41.3135,41.7458,3528458.694562,0
+AON.US,D,20120601,000000,41.1522,41.442,40.4788,40.4956,3353829.1563435,0
+AON.US,D,20120604,000000,40.5684,41.0644,40.432,40.7028,2035087.9344887,0
+AON.US,D,20120605,000000,40.6232,41.0156,40.4688,40.8562,2138423.3108734,0
+AON.US,D,20120606,000000,40.9708,42.3176,40.9708,42.3176,3270703.4964617,0
+AON.US,D,20120607,000000,42.732,42.8018,41.7458,41.8335,2674653.384633,0
+AON.US,D,20120608,000000,41.8534,41.9949,41.4689,41.9949,1669197.9036855,0
+AON.US,D,20120611,000000,42.2808,42.3465,41.3584,41.3663,1382503.4195061,0
+AON.US,D,20120612,000000,41.5078,41.968,41.4231,41.968,1245300.8065994,0
+AON.US,D,20120613,000000,41.7907,41.9222,41.4231,41.5168,1822973.2470583,0
+AON.US,D,20120614,000000,41.6622,41.8624,41.4998,41.6821,1974369.4414091,0
+AON.US,D,20120615,000000,41.8435,42.1951,41.7817,42.1951,2796456.7798188,0
+AON.US,D,20120618,000000,41.8624,42.2569,41.8624,42.0616,1402172.0552821,0
+AON.US,D,20120619,000000,42.212,42.4611,41.8933,42.2977,1713001.3499206,0
+AON.US,D,20120620,000000,42.2479,42.2808,41.7907,42.1951,1236542.1250731,0
+AON.US,D,20120621,000000,42.2888,42.2977,41.3225,41.3663,1443067.3180922,0
+AON.US,D,20120622,000000,41.4938,41.6622,41.2946,41.461,2560225.3514155,0
+AON.US,D,20120625,000000,41.169,41.169,40.5316,40.7726,2505528.0126964,0
+AON.US,D,20120626,000000,40.916,41.178,40.8114,40.8642,1743562.8743202,0
+AON.US,D,20120627,000000,41.4142,41.4142,40.8394,41.3663,966925.31311447,0
+AON.US,D,20120628,000000,41.0914,41.169,40.7358,41.0446,2878569.5446106,0
+AON.US,D,20120629,000000,41.7518,41.9929,41.3912,41.9929,2674177.5548286,0
+AON.US,D,20120702,000000,42.1473,42.5448,41.8704,42.5179,2076016.3246904,0
+AON.US,D,20120703,000000,42.4252,42.8386,42.3814,42.8386,701060.93113234,0
+AON.US,D,20120705,000000,42.7559,43.3307,42.6175,43.1544,1742069.1301241,0
+AON.US,D,20120706,000000,42.8018,42.8107,42.4332,42.4412,1108772.787846,0
+AON.US,D,20120709,000000,42.3724,42.6175,42.0776,42.1951,1302517.8347893,0
+AON.US,D,20120710,000000,42.2041,42.4163,41.8704,41.9421,1281720.8599834,0
+AON.US,D,20120711,000000,42.0228,42.3993,41.7907,42.3176,1217091.3269925,0
+AON.US,D,20120712,000000,41.968,42.5179,41.7458,42.3077,1493076.6289916,0
+AON.US,D,20120713,000000,42.3894,42.8486,42.3894,42.7559,1499858.709495,0
+AON.US,D,20120716,000000,42.5717,42.7938,42.488,42.5547,1159825.1096457,0
+AON.US,D,20120717,000000,42.5996,42.8386,42.4979,42.8018,1344232.2476425,0
+AON.US,D,20120718,000000,42.6703,43.1165,42.4691,42.9293,1168300.7025542,0
+AON.US,D,20120719,000000,42.9004,43.0189,42.4511,42.5448,1029229.9055421,0
+AON.US,D,20120720,000000,42.2888,42.6434,42.1184,42.1762,1612641.415604,0
+AON.US,D,20120723,000000,41.6084,42.0616,41.4052,41.8933,1158918.6237525,0
+AON.US,D,20120724,000000,41.9879,42.0128,41.178,41.461,1272958.1630157,0
+AON.US,D,20120725,000000,41.5257,42.0427,41.194,41.4231,969541.37317838,0
+AON.US,D,20120726,000000,42.0028,42.1184,41.5526,41.7279,2793828.6734307,0
+AON.US,D,20120727,000000,42.3814,44.555,42.3814,44.2741,4736525.3170361,0
+AON.US,D,20120730,000000,44.1426,44.816,43.8776,44.7143,2349015.1421577,0
+AON.US,D,20120731,000000,44.6347,44.8409,44.0928,44.1695,1985208.1215741,0
+AON.US,D,20120801,000000,44.4663,44.8349,43.512,44.4663,1961316.2453189,0
+AON.US,D,20120802,000000,44.0639,44.4125,43.7641,44.301,1816578.6566488,0
+AON.US,D,20120803,000000,44.8877,45.5691,44.6865,45.3251,3131220.1128471,0
+AON.US,D,20120806,000000,45.3171,45.5323,45.0621,45.1845,2004642.8578893,0
+AON.US,D,20120807,000000,45.3091,45.7823,45.2563,45.6059,2259946.6290225,0
+AON.US,D,20120808,000000,45.5253,46.3231,45.2743,46.0513,3622882.8026476,0
+AON.US,D,20120809,000000,45.9377,46.4925,45.9377,46.1887,1651053.127916,0
+AON.US,D,20120810,000000,46.1787,46.5891,45.9925,46.5264,1996756.5310044,0
+AON.US,D,20120813,000000,46.3231,46.6818,46.0861,46.5891,1437509.9472121,0
+AON.US,D,20120814,000000,46.6818,47.0523,46.5971,46.8959,1862051.5226408,0
+AON.US,D,20120815,000000,46.9318,47.3572,46.8422,47.1291,1800170.5592795,0
+AON.US,D,20120816,000000,47.0892,47.6311,46.9797,47.6212,1739718.0891918,0
+AON.US,D,20120817,000000,47.8025,47.8931,47.6212,47.8383,1621677.162586,0
+AON.US,D,20120820,000000,47.7228,47.7865,47.41,47.6511,1483752.77409,0
+AON.US,D,20120821,000000,47.659,47.7935,47.156,47.2456,1625858.2409306,0
+AON.US,D,20120822,000000,47.1829,47.5524,47.0523,47.3283,1138990.992007,0
+AON.US,D,20120823,000000,47.156,47.41,46.7923,46.8063,1317269.5625863,0
+AON.US,D,20120824,000000,46.8233,47.2087,46.7545,47.0155,1452386.1536921,0
+AON.US,D,20120827,000000,47.0892,47.0892,46.7366,46.8422,1205838.0525042,0
+AON.US,D,20120828,000000,46.8153,47.0892,46.5105,46.8063,1458535.8021769,0
+AON.US,D,20120829,000000,46.9119,47.0255,46.6728,46.6997,1127613.2388358,0
+AON.US,D,20120830,000000,46.4497,46.6359,46.2943,46.4248,1166680.4719543,0
+AON.US,D,20120831,000000,46.5832,46.8183,46.3241,46.6479,1173852.0502723,0
+AON.US,D,20120904,000000,46.5264,46.7824,46.2505,46.4835,1104159.0456918,0
+AON.US,D,20120905,000000,46.3949,46.4417,46.1618,46.2067,1446355.9645886,0
+AON.US,D,20120906,000000,46.4835,46.8771,46.2684,46.8332,1824378.6515439,0
+AON.US,D,20120907,000000,46.9318,46.9318,46.4497,46.6459,2150570.0210704,0
+AON.US,D,20120910,000000,46.5184,46.7645,46.3132,46.3769,1119838.3404494,0
+AON.US,D,20120911,000000,46.3132,46.6071,46.2215,46.5543,996135.6414873,0
+AON.US,D,20120912,000000,46.6818,46.9119,46.4835,46.5891,1046260.3963266,0
+AON.US,D,20120913,000000,46.5105,47.3921,46.4417,47.1918,2023013.5022368,0
+AON.US,D,20120914,000000,47.4807,47.7497,47.1041,47.669,1996471.4346658,0
+AON.US,D,20120917,000000,47.659,47.8025,47.1829,47.3572,1563848.7834449,0
+AON.US,D,20120918,000000,47.3572,47.5943,47.156,47.4289,1444409.479376,0
+AON.US,D,20120919,000000,47.3831,47.4887,47.139,47.2635,1087502.9948168,0
+AON.US,D,20120920,000000,46.9318,47.2536,46.7187,47.2357,1030785.8890798,0
+AON.US,D,20120921,000000,47.3472,47.4548,47.2357,47.2914,1547099.3735576,0
+AON.US,D,20120924,000000,46.9119,47.2536,46.8591,47.0523,1469579.2698527,0
+AON.US,D,20120925,000000,47.139,47.3283,46.5812,46.5812,1277997.5419569,0
+AON.US,D,20120926,000000,46.5812,46.8959,46.4497,46.4597,807435.99664732,0
+AON.US,D,20120927,000000,46.7087,47.1829,46.5712,47.1121,1314339.2942338,0
+AON.US,D,20120928,000000,46.9089,47.0932,46.5373,46.9468,1176613.6700865,0
+AON.US,D,20121001,000000,47.2536,47.931,47.2357,47.8383,1850102.5729322,0
+AON.US,D,20121002,000000,47.8752,47.9997,47.5524,47.6979,1900254.4320007,0
+AON.US,D,20121003,000000,47.7317,47.922,47.5265,47.8383,1323069.8676705,0
+AON.US,D,20121004,000000,48.0276,48.3514,47.9559,48.2179,1449680.7500573,0
+AON.US,D,20121005,000000,48.429,48.7388,48.3972,48.5934,1416501.1578731,0
+AON.US,D,20121008,000000,48.5655,48.6402,48.2986,48.3802,1022174.7750244,0
+AON.US,D,20121009,000000,48.3882,48.5296,47.8842,47.9031,754276.57197955,0
+AON.US,D,20121010,000000,47.9559,47.9559,47.41,47.4887,987263.52374179,0
+AON.US,D,20121011,000000,47.5883,47.9658,47.4638,47.7228,1242484.9783266,0
+AON.US,D,20121012,000000,48.5655,48.6582,47.6511,47.7497,2141206.0117549,0
+AON.US,D,20121015,000000,47.8025,48.0276,47.5883,47.8662,1066133.8196133,0
+AON.US,D,20121016,000000,48.2736,48.3085,47.922,48.0087,1583888.8475493,0
+AON.US,D,20121017,000000,48.2906,48.6582,48.1531,48.5755,1036610.2868122,0
+AON.US,D,20121018,000000,48.4908,48.7388,48.0186,48.1242,1287061.3970287,0
+AON.US,D,20121019,000000,47.8842,47.922,47.0793,47.1729,1653952.2765978,0
+AON.US,D,20121022,000000,47.1729,47.3183,46.8771,47.3104,1673014.5807242,0
+AON.US,D,20121023,000000,46.8352,47.0464,46.4845,46.9249,1147248.7472203,0
+AON.US,D,20121024,000000,47.0434,47.147,46.6071,46.7545,1280260.2431787,0
+AON.US,D,20121025,000000,47.0344,47.3651,46.8153,46.9976,1648577.6083007,0
+AON.US,D,20121026,000000,47.3472,48.5296,47.2357,48.3364,2353375.9115044,0
+AON.US,D,20121031,000000,49.0706,49.1582,48.2677,48.5705,2174144.677456,0
+AON.US,D,20121101,000000,48.5635,49.3664,48.2438,49.3396,2007865.2496027,0
+AON.US,D,20121102,000000,49.5178,49.8874,49.1762,49.4122,2170510.7030004,0
+AON.US,D,20121105,000000,49.1682,49.7698,49.1044,49.5946,1351121.741203,0
+AON.US,D,20121106,000000,49.6573,50.7432,49.6304,50.6874,2543242.0420674,0
+AON.US,D,20121107,000000,50.0328,50.3914,49.2977,49.9602,2344513.8323623,0
+AON.US,D,20121108,000000,49.8416,50.238,49.5358,49.7012,1728233.9268237,0
+AON.US,D,20121109,000000,49.5278,50.3746,49.4462,50.0886,1687866.6945559,0
+AON.US,D,20121112,000000,50.0688,50.6006,49.744,50.4304,1316748.5590663,0
+AON.US,D,20121113,000000,50.2052,51.025,50.0786,50.5748,2168964.7580662,0
+AON.US,D,20121114,000000,50.6784,51.1496,50.2052,50.3178,1951171.2326536,0
+AON.US,D,20121115,000000,50.4402,50.512,49.989,50.3835,2352429.2711973,0
+AON.US,D,20121116,000000,50.4204,50.5917,50.0986,50.5917,5019572.7765754,0
+AON.US,D,20121119,000000,50.7999,50.9582,50.529,50.7352,2709636.9138605,0
+AON.US,D,20121120,000000,50.3376,51.275,50.1772,51.275,2697597.6167207,0
+AON.US,D,20121121,000000,51.2123,51.5908,50.9682,51.533,1374490.6062175,0
+AON.US,D,20121123,000000,51.7174,52.0879,51.6456,51.9883,875495.72044349,0
+AON.US,D,20121126,000000,51.6994,52.1457,51.4902,51.5002,2092871.1399141,0
+AON.US,D,20121127,000000,51.4185,51.4374,50.5917,50.8258,3258315.8597815,0
+AON.US,D,20121128,000000,50.5458,51.285,50.256,51.2034,2367459.0683104,0
+AON.US,D,20121129,000000,51.4274,51.5002,50.9434,51.1934,2144824.9283054,0
+AON.US,D,20121130,000000,51.1166,51.568,51.1077,51.1346,3809115.9626153,0
+AON.US,D,20121203,000000,51.1496,51.542,51.0051,51.0748,2268376.044355,0
+AON.US,D,20121204,000000,51.035,51.3358,50.8576,51.0628,1111566.5311913,0
+AON.US,D,20121205,000000,51.0848,51.295,50.8358,51.0051,2025345.4698224,0
+AON.US,D,20121206,000000,51.1595,51.1934,50.8448,51.1496,1803466.2327982,0
+AON.US,D,20121207,000000,51.2222,51.3906,50.8886,50.9582,1499948.0530658,0
+AON.US,D,20121210,000000,50.7999,51.1038,50.782,50.782,1474641.7375819,0
+AON.US,D,20121211,000000,50.8616,51.1744,50.753,50.8716,1604198.9500869,0
+AON.US,D,20121212,000000,51.0051,51.275,50.782,50.8258,2072356.2498658,0
+AON.US,D,20121213,000000,50.7432,51.285,50.6874,50.7999,1394466.4232595,0
+AON.US,D,20121214,000000,50.6435,50.791,50.3178,50.6006,1459535.6470824,0
+AON.US,D,20121217,000000,50.8616,51.4006,50.772,51.3756,1218307.0018725,0
+AON.US,D,20121218,000000,51.4802,51.4802,50.9503,51.1396,2545194.550442,0
+AON.US,D,20121219,000000,51.1674,51.3129,50.9503,50.9503,1532551.429411,0
+AON.US,D,20121220,000000,51.0051,51.3836,50.8796,51.3756,1975749.749386,0
+AON.US,D,20121221,000000,50.6076,51.1127,50.6076,50.9872,2710577.5310056,0
+AON.US,D,20121224,000000,50.772,51.015,50.537,50.9872,496175.04205966,0
+AON.US,D,20121226,000000,51.0658,51.2402,50.9582,50.9682,1069854.1260587,0
+AON.US,D,20121227,000000,51.015,51.032,50.0428,50.5828,1352557.261499,0
+AON.US,D,20121228,000000,50.256,50.6076,49.9522,49.9701,1180417.2969407,0
+AON.US,D,20121231,000000,49.8516,50.1246,49.5178,50.0688,2449398.1652622,0
+AON.US,D,20130102,000000,50.6435,51.7094,50.4014,51.7094,2665050.456555,0
+AON.US,D,20130103,000000,51.6646,51.6646,51.305,51.4185,1671802.9212856,0
+AON.US,D,20130104,000000,51.552,51.6994,51.3498,51.4374,1743228.5888247,0
+AON.US,D,20130107,000000,51.3498,51.3588,51.0748,51.1396,1058945.1756694,0
+AON.US,D,20130108,000000,51.0748,51.2034,50.9055,50.9772,781894.77784225,0
+AON.US,D,20130109,000000,51.0628,51.2173,50.9543,51.1246,803693.60527424,0
+AON.US,D,20130110,000000,51.3458,52.2931,51.3,52.2931,2044689.8587064,0
+AON.US,D,20130111,000000,52.4097,52.4097,51.824,51.9983,860673.72242216,0
+AON.US,D,20130114,000000,51.1844,51.7174,51.1844,51.6456,1065952.1208904,0
+AON.US,D,20130115,000000,51.4374,51.8768,51.3129,51.806,803515.92199285,0
+AON.US,D,20130116,000000,51.7702,51.8768,51.4006,51.4464,1155393.0662143,0
+AON.US,D,20130117,000000,51.5102,51.6556,51.2582,51.4564,1462016.1859996,0
+AON.US,D,20130118,000000,51.4962,51.5958,51.29,51.4145,2243795.5199019,0
+AON.US,D,20130122,000000,51.542,52.3051,51.4564,52.1935,2178898.9600586,0
+AON.US,D,20130123,000000,52.067,52.1726,51.9196,52.0501,1588940.2728146,0
+AON.US,D,20130124,000000,52.1636,52.6079,52.0939,52.4097,2026128.480893,0
+AON.US,D,20130125,000000,52.4276,52.5601,51.8299,51.8748,1729388.3662227,0
+AON.US,D,20130128,000000,52.0312,52.0411,51.5241,51.7402,1350316.6452049,0
+AON.US,D,20130129,000000,51.6158,51.9963,51.5868,51.8748,1893270.5755676,0
+AON.US,D,20130130,000000,51.9016,52.3031,51.6058,52.1098,1567943.5297998,0
+AON.US,D,20130131,000000,51.9774,52.3479,51.794,52.1258,2879572.4010971,0
+AON.US,D,20130201,000000,52.8689,52.8689,50.532,50.6744,4571350.1355644,0
+AON.US,D,20130204,000000,50.1006,50.1802,49.498,49.5666,3220032.6415938,0
+AON.US,D,20130205,000000,49.739,50.3496,49.3396,50.3208,3643869.5070589,0
+AON.US,D,20130206,000000,50.0906,50.2868,49.9262,50.267,2123640.4634056,0
+AON.US,D,20130207,000000,50.249,50.6106,50.0806,50.5678,2541161.0395684,0
+AON.US,D,20130208,000000,50.5678,51.0628,50.4522,51.035,2291899.5038629,0
+AON.US,D,20130211,000000,50.9822,51.2083,50.7392,51.1546,1834733.4710217,0
+AON.US,D,20130212,000000,51.1166,51.3,50.8656,51.1894,2993622.9828241,0
+AON.US,D,20130213,000000,51.2452,51.8578,51.01,51.7154,1531818.6113578,0
+AON.US,D,20130214,000000,51.6247,51.9385,51.5062,51.7323,1764827.6480477,0
+AON.US,D,20130215,000000,51.7233,51.804,51.3,51.4614,3256205.7453324,0
+AON.US,D,20130219,000000,51.549,52.2931,51.549,52.2842,2985587.0807475,0
+AON.US,D,20130220,000000,52.3828,53.6609,52.3738,53.2833,3829884.8293315,0
+AON.US,D,20130221,000000,53.096,53.7196,52.9048,53.6439,4063338.576155,0
+AON.US,D,20130222,000000,53.8113,54.9369,53.619,54.8811,4063957.957989,0
+AON.US,D,20130225,000000,54.9827,55.5037,53.6708,53.6708,3178361.3947355,0
+AON.US,D,20130226,000000,54.4597,54.6659,53.4487,54.2147,3539252.2010114,0
+AON.US,D,20130227,000000,54.3521,55.0275,54.14,54.918,3132703.8184397,0
+AON.US,D,20130228,000000,55.0077,55.8573,54.8095,55.1551,3892898.147164,0
+AON.US,D,20130301,000000,54.8901,55.1183,54.4419,54.9737,2784206.6720061,0
+AON.US,D,20130304,000000,54.5275,54.7665,54.0424,54.6111,2982435.9631187,0
+AON.US,D,20130305,000000,54.9101,55.0983,54.8015,54.8463,2196206.5162989,0
+AON.US,D,20130306,000000,55.0715,55.0715,54.4229,54.4757,2083128.6752479,0
+AON.US,D,20130307,000000,54.4837,54.7935,54.2247,54.4329,4459476.9269298,0
+AON.US,D,20130308,000000,54.7317,54.7317,54.1499,54.3621,7248525.2173887,0
+AON.US,D,20130311,000000,54.3521,54.3791,54.0593,54.2615,3604864.5132819,0
+AON.US,D,20130312,000000,54.2147,54.2615,53.7744,53.8451,2842844.1625867,0
+AON.US,D,20130313,000000,54.0135,54.0135,53.6997,53.9009,2414870.3886321,0
+AON.US,D,20130314,000000,53.9268,54.2436,53.9089,54.1968,3168455.3008327,0
+AON.US,D,20130315,000000,53.875,54.1968,53.7645,54.0783,3141792.7700202,0
+AON.US,D,20130318,000000,53.364,53.6897,53.104,53.2325,4523758.1203803,0
+AON.US,D,20130319,000000,53.2674,53.4656,52.9566,53.2763,3393509.7481341,0
+AON.US,D,20130320,000000,53.3102,53.9767,53.2415,53.9089,4576655.5374976,0
+AON.US,D,20130321,000000,53.6997,54.0683,53.6091,53.6708,2773936.1767974,0
+AON.US,D,20130322,000000,53.8451,54.4498,53.7744,54.4139,1910265.9312399,0
+AON.US,D,20130325,000000,54.5843,55.2717,54.3423,55.2179,2786691.2263646,0
+AON.US,D,20130326,000000,55.4429,55.8295,55.1611,55.8115,2087803.6528832,0
+AON.US,D,20130327,000000,55.4341,55.6481,55.1183,55.5227,1475574.3238441,0
+AON.US,D,20130328,000000,55.6173,55.8115,55.4341,55.5227,1928859.4325844,0
+AON.US,D,20130401,000000,55.3851,55.8295,55.0455,55.1611,1418761.8513742,0
+AON.US,D,20130402,000000,55.4709,55.7587,55.2885,55.4709,1089920.290532,0
+AON.US,D,20130403,000000,55.5037,55.6581,54.5554,54.5743,1733664.8113002,0
+AON.US,D,20130404,000000,54.7596,55.1461,54.5195,54.7765,1149788.5138978,0
+AON.US,D,20130405,000000,54.0783,54.4498,53.8551,54.4139,1406851.0483588,0
+AON.US,D,20130408,000000,54.1151,54.7397,54.1151,54.7227,857709.32281789,0
+AON.US,D,20130409,000000,54.8095,55.1371,54.4667,54.9827,1400761.6314946,0
+AON.US,D,20130410,000000,55.1371,55.5705,54.9269,55.5505,1332974.9577129,0
+AON.US,D,20130411,000000,55.6073,56.9402,55.6073,56.5686,2500714.5023332,0
+AON.US,D,20130412,000000,56.3734,56.5686,56.0915,56.5347,938479.92632595,0
+AON.US,D,20130415,000000,56.4809,56.6533,55.5137,55.5137,1806357.3505972,0
+AON.US,D,20130416,000000,55.7767,56.1193,55.5227,56.0745,1662790.2630915,0
+AON.US,D,20130417,000000,55.6481,55.8573,54.7227,54.7765,2736815.4288913,0
+AON.US,D,20130418,000000,54.6759,54.9469,53.7196,53.875,2148886.5472687,0
+AON.US,D,20130419,000000,54.0135,54.3621,53.8451,54.3043,2115704.9473637,0
+AON.US,D,20130422,000000,54.4059,54.9001,54.3123,54.7127,1665547.8674643,0
+AON.US,D,20130423,000000,54.7935,55.2179,54.7127,55.1889,1621175.2324126,0
+AON.US,D,20130424,000000,55.3255,55.7219,55.1551,55.2179,1014043.5062149,0
+AON.US,D,20130425,000000,55.2797,55.5785,55.2179,55.3323,1656496.0587166,0
+AON.US,D,20130426,000000,55.1711,55.1711,52.7992,53.2674,3615150.0663958,0
+AON.US,D,20130429,000000,53.4885,54.2426,53.2813,54.0305,1649763.1673704,0
+AON.US,D,20130430,000000,53.9737,54.6849,53.8332,54.6461,2588084.4837615,0
+AON.US,D,20130501,000000,54.6759,55.7867,54.5185,55.5057,2949644.8648888,0
+AON.US,D,20130502,000000,55.5815,56.5945,55.2905,56.5397,2444334.6936727,0
+AON.US,D,20130503,000000,56.995,57.4104,56.7838,57.3257,2059720.6596799,0
+AON.US,D,20130506,000000,57.1833,57.5289,57.1006,57.501,2676168.2098963,0
+AON.US,D,20130507,000000,57.501,57.8347,57.3446,57.6893,2156991.7157092,0
+AON.US,D,20130508,000000,57.7421,58.813,57.6524,58.6765,2778737.6408365,0
+AON.US,D,20130509,000000,58.6376,58.8458,58.287,58.3796,2535745.2129971,0
+AON.US,D,20130510,000000,58.3976,58.795,58.2202,58.4065,1603649.8384772,0
+AON.US,D,20130513,000000,58.2053,59.3668,58.2053,59.3479,1737707.356917,0
+AON.US,D,20130514,000000,59.2354,59.837,59.1994,59.6896,1791989.0974526,0
+AON.US,D,20130515,000000,59.564,60.2146,59.4914,60.1588,1391772.0620886,0
+AON.US,D,20130516,000000,59.9356,60.2892,59.862,59.9636,1720457.0207166,0
+AON.US,D,20130517,000000,60.1776,60.4238,59.9356,60.0292,1901601.6125862,0
+AON.US,D,20130520,000000,59.9167,60.337,59.6089,59.862,1574633.2551513,0
+AON.US,D,20130521,000000,59.6626,60.1588,59.6626,59.9256,1149925.038905,0
+AON.US,D,20130522,000000,59.8708,60.2992,59.3668,59.5372,1691396.2675355,0
+AON.US,D,20130523,000000,58.9385,59.301,58.6376,59.0939,2058422.6682514,0
+AON.US,D,20130524,000000,58.8946,59.5551,58.7233,59.5172,1814377.1909081,0
+AON.US,D,20130528,000000,59.855,60.3968,59.7085,59.7892,1634652.0575691,0
+AON.US,D,20130529,000000,59.3947,60.4318,59.079,60.0372,2662194.4738682,0
+AON.US,D,20130530,000000,60.0292,60.9039,59.9167,60.1338,1576591.786688,0
+AON.US,D,20130531,000000,59.6577,60.0712,57.6236,57.6495,4789141.6532563,0
+AON.US,D,20130603,000000,57.6704,58.1904,56.995,57.6993,2392067.7008533,0
+AON.US,D,20130604,000000,57.7152,57.9164,56.9561,57.1195,1623319.4781135,0
+AON.US,D,20130605,000000,57.0637,57.4004,56.8127,56.9661,1482852.3113588,0
+AON.US,D,20130606,000000,56.995,57.9981,56.7201,57.9812,1247330.6122209,0
+AON.US,D,20130607,000000,58.6108,59.4136,58.4434,59.3578,1939317.6496779,0
+AON.US,D,20130610,000000,59.4136,59.5462,58.795,59.0132,1569097.9691987,0
+AON.US,D,20130611,000000,58.5838,59.3768,57.9812,59.0411,1150567.509527,0
+AON.US,D,20130612,000000,59.4136,59.4136,58.6864,58.7144,1039463.2579179,0
+AON.US,D,20130613,000000,58.7233,59.5082,58.4244,59.338,1421888.8763546,0
+AON.US,D,20130614,000000,59.3479,59.4914,58.7054,58.7612,1229344.4463862,0
+AON.US,D,20130617,000000,59.0321,59.5172,58.787,59.1994,1521648.5021838,0
+AON.US,D,20130618,000000,59.3479,59.4914,58.9046,59.4336,1369967.2114945,0
+AON.US,D,20130619,000000,59.2632,59.4744,57.8168,57.8527,1582974.3307733,0
+AON.US,D,20130620,000000,57.4004,57.7899,56.7748,56.9213,1497995.5446912,0
+AON.US,D,20130621,000000,57.2719,57.5727,56.8565,57.2819,1584003.2876288,0
+AON.US,D,20130624,000000,56.9283,57.2371,56.3136,56.9023,1016222.8870279,0
+AON.US,D,20130625,000000,57.2918,57.8726,57.2371,57.6704,1694431.9412244,0
+AON.US,D,20130626,000000,58.1156,58.4524,57.7331,58.3518,1255786.1279224,0
+AON.US,D,20130627,000000,58.6207,58.8548,58.5072,58.8219,844553.73297233,0
+AON.US,D,20130628,000000,58.4693,58.6207,57.9084,58.2671,3537506.4878681,0
+AON.US,D,20130701,000000,58.7432,59.4136,58.4524,59.1796,1211952.5658769,0
+AON.US,D,20130702,000000,59.1128,59.6896,58.5918,58.9385,1378699.7926518,0
+AON.US,D,20130703,000000,58.532,58.804,58.1356,58.5072,504650.63496816,0
+AON.US,D,20130705,000000,58.8847,59.4614,58.7612,59.4614,587540.38766843,0
+AON.US,D,20130708,000000,59.5462,60.075,58.9136,59.2443,1320063.3059316,0
+AON.US,D,20130709,000000,59.6538,60.2046,58.9942,59.1895,1397203.9504254,0
+AON.US,D,20130710,000000,59.1128,59.5082,58.8946,59.1308,1327236.8919702,0
+AON.US,D,20130711,000000,59.9356,60.894,59.855,60.8132,811889.12114598,0
+AON.US,D,20130712,000000,60.7674,60.894,60.1328,60.6898,926685.57111073,0
+AON.US,D,20130715,000000,60.619,61.4548,60.4676,61.0484,1166241.7849828,0
+AON.US,D,20130716,000000,61.125,61.2934,60.4238,60.8132,1589307.6857016,0
+AON.US,D,20130717,000000,61.0762,61.3562,60.5802,61.0124,717129.72370447,0
+AON.US,D,20130718,000000,61.125,61.5304,60.8222,61.132,1248569.3758888,0
+AON.US,D,20130719,000000,61.125,61.2127,60.7146,61.1051,1378830.2944969,0
+AON.US,D,20130722,000000,61.125,61.3392,61.0124,61.132,894146.44182773,0
+AON.US,D,20130723,000000,61.1051,61.2396,60.6458,60.7226,918410.7502716,0
+AON.US,D,20130724,000000,60.8042,60.865,60.4138,60.5602,1248907.6768257,0
+AON.US,D,20130725,000000,60.1688,61.2038,60.1328,61.1688,1383049.5195348,0
+AON.US,D,20130726,000000,60.7514,61.15,59.8708,61.15,1245959.3389871,0
+AON.US,D,20130729,000000,61.0952,61.0952,60.075,60.2434,995772.24404174,0
+AON.US,D,20130730,000000,60.6508,61.4448,60.5274,61.2107,1449074.4184079,0
+AON.US,D,20130731,000000,61.4169,61.9827,61.1938,61.2824,1887287.5679004,0
+AON.US,D,20130801,000000,61.6192,63.1811,61.6192,62.3254,2792992.4577618,0
+AON.US,D,20130802,000000,62.3085,62.7806,61.9459,62.7179,1640919.1577145,0
+AON.US,D,20130805,000000,62.5127,62.7179,62.2358,62.5794,1201109.8702705,0
+AON.US,D,20130806,000000,62.3623,62.8554,62.1471,62.6153,2094085.8109339,0
+AON.US,D,20130807,000000,62.3892,62.5984,62.0544,62.3174,1179598.1468977,0
+AON.US,D,20130808,000000,62.5984,62.9141,62.4469,62.6631,1542156.3652097,0
+AON.US,D,20130809,000000,62.0276,62.9321,62.0276,62.7179,1432547.8655175,0
+AON.US,D,20130812,000000,62.3712,62.7906,61.7357,61.8722,1648508.3419368,0
+AON.US,D,20130813,000000,62.0544,62.682,61.9827,62.5127,1329128.1648637,0
+AON.US,D,20130814,000000,62.427,62.7996,62.1013,62.5027,1330640.9824064,0
+AON.US,D,20130815,000000,62.0096,62.2905,61.6192,61.7636,1672757.5924755,0
+AON.US,D,20130816,000000,61.6908,62.3802,61.646,62.0923,3235484.0600526,0
+AON.US,D,20130819,000000,61.9558,62.7438,61.8632,62.2178,1590112.7816998,0
+AON.US,D,20130820,000000,62.1899,62.4738,61.9658,62.1989,2280438.4302829,0
+AON.US,D,20130821,000000,62.0644,62.2537,61.5285,61.7546,1648138.9213291,0
+AON.US,D,20130822,000000,61.8632,62.4569,61.7994,62.2806,1584866.6075271,0
+AON.US,D,20130823,000000,62.2806,62.3892,62.0734,62.1899,1398073.2934858,0
+AON.US,D,20130826,000000,62.1302,62.3354,61.4826,61.5205,2004182.08599,0
+AON.US,D,20130827,000000,60.891,61.122,60.12,60.1548,1644617.3792323,0
+AON.US,D,20130828,000000,60.102,61.3382,59.9944,60.7824,1988381.3241306,0
+AON.US,D,20130829,000000,60.5174,61.3382,60.4646,60.7644,1296727.5683085,0
+AON.US,D,20130830,000000,60.8012,60.8272,60.0342,60.2664,953911.26757783,0
+AON.US,D,20130903,000000,60.9856,61.2734,60.1548,60.5472,728926.08664038,0
+AON.US,D,20130904,000000,60.624,60.7724,60.2294,60.4198,1043610.2050109,0
+AON.US,D,20130905,000000,60.3222,60.862,60.1638,60.5862,939837.1455149,0
+AON.US,D,20130906,000000,60.6419,60.8521,59.84,60.366,1010242.8909416,0
+AON.US,D,20130909,000000,60.6668,61.4628,60.4726,61.4628,889922.19748816,0
+AON.US,D,20130910,000000,61.921,62.3254,61.7546,62.3254,1405028.0379688,0
+AON.US,D,20130911,000000,62.171,62.437,61.9827,62.1989,1360571.0786479,0
+AON.US,D,20130912,000000,62.1013,62.3085,61.8911,62.1112,1185270.9617178,0
+AON.US,D,20130913,000000,62.1899,62.5456,61.9827,62.2088,1142189.2910721,0
+AON.US,D,20130916,000000,62.7537,63.0466,62.1989,62.7438,2475872.9741899,0
+AON.US,D,20130917,000000,62.9141,63.6244,62.8633,63.5606,1658454.5902534,0
+AON.US,D,20130918,000000,63.7051,67.1478,63.6055,67.1388,4502710.1804878,0
+AON.US,D,20130919,000000,67.1199,68.9349,67.1199,68.2206,4688788.7459621,0
+AON.US,D,20130920,000000,68.2376,69.0554,68.0304,68.5643,4480717.6080089,0
+AON.US,D,20130923,000000,68.3173,69.1998,68.1649,68.5733,2298821.1209545,0
+AON.US,D,20130924,000000,68.646,69.2696,68.2734,69.0176,2052956.6486627,0
+AON.US,D,20130925,000000,69.0355,69.2516,68.2276,68.5484,1751354.8383326,0
+AON.US,D,20130926,000000,68.646,69.0276,68.3093,68.4737,1431462.6924826,0
+AON.US,D,20130927,000000,68.4099,68.5922,68.0393,68.1559,1625938.5497584,0
+AON.US,D,20130930,000000,67.62,67.9646,67.3849,67.5851,2318367.2857681,0
+AON.US,D,20131001,000000,67.7564,67.8481,66.5133,66.8689,7040560.4886322,0
+AON.US,D,20131002,000000,66.574,67.0293,65.9026,66.8489,2159426.0770504,0
+AON.US,D,20131003,000000,66.8211,66.84,65.7691,66.0191,2417491.4679977,0
+AON.US,D,20131004,000000,65.9943,66.3051,65.6227,66.1217,2734351.9556002,0
+AON.US,D,20131007,000000,65.4523,65.9405,65.3955,65.5061,1152713.7629486,0
+AON.US,D,20131008,000000,65.5061,65.7153,64.7869,64.8059,1421931.0384892,0
+AON.US,D,20131009,000000,64.8985,65.0777,64.2061,64.6853,1561879.2094445,0
+AON.US,D,20131010,000000,65.2771,66.2851,65.2771,66.2144,3100395.5770365,0
+AON.US,D,20131011,000000,66.2662,66.4943,66.1048,66.3668,2124762.7792734,0
+AON.US,D,20131014,000000,66.2055,66.9197,65.9593,66.9037,1573175.6499276,0
+AON.US,D,20131015,000000,66.6497,67.093,65.8767,65.9405,2552140.260182,0
+AON.US,D,20131016,000000,66.3757,67.1388,66.3399,67.0452,2601994.9765878,0
+AON.US,D,20131017,000000,66.8211,67.6289,66.574,67.3669,2785799.7983766,0
+AON.US,D,20131018,000000,67.5931,68.5822,67.2942,68.4438,2732987.7093888,0
+AON.US,D,20131021,000000,68.3651,68.4826,67.9547,68.1848,903906.97598021,0
+AON.US,D,20131022,000000,68.6092,69.4738,68.4258,69.3244,2857741.450134,0
+AON.US,D,20131023,000000,68.9428,68.9897,68.5822,68.8652,1755806.9589709,0
+AON.US,D,20131024,000000,69.1401,69.8164,68.5016,68.6181,3007084.7500755,0
+AON.US,D,20131025,000000,68.2645,71.494,67.7285,70.3992,4926752.837324,0
+AON.US,D,20131028,000000,70.443,71.1782,70.4082,70.8764,2283942.9067537,0
+AON.US,D,20131029,000000,70.9432,72.3945,70.8086,72.3686,3850733.0010149,0
+AON.US,D,20131030,000000,71.6076,73.1755,71.4352,73.0082,4241523.787722,0
+AON.US,D,20131031,000000,72.9105,72.9275,71.9532,71.9632,2451712.0633618,0
+AON.US,D,20131101,000000,72.2262,72.2909,71.3734,71.6743,1802593.8781568,0
+AON.US,D,20131104,000000,71.773,71.8696,70.7828,71.5328,1695123.6010033,0
+AON.US,D,20131105,000000,71.4183,71.9532,71.2649,71.5986,2140760.2977609,0
+AON.US,D,20131106,000000,72.017,72.8567,71.6454,72.8368,2025734.967637,0
+AON.US,D,20131107,000000,72.9813,72.9902,72.2262,72.274,2206390.6795177,0
+AON.US,D,20131108,000000,72.2352,73.3638,72.0927,73.3389,1955645.4382195,0
+AON.US,D,20131111,000000,73.3548,74.3639,73.302,74.3361,1521206.8036312,0
+AON.US,D,20131112,000000,73.9376,74.0999,73.0819,73.311,1026038.6334995,0
+AON.US,D,20131113,000000,72.017,72.9554,72.017,72.9464,2341245.2630729,0
+AON.US,D,20131114,000000,73.1665,73.9913,72.9733,73.5301,1469054.2508913,0
+AON.US,D,20131115,000000,73.4425,74.2325,73.3548,74.2325,2574931.905497,0
+AON.US,D,20131118,000000,74.2513,74.4476,73.7184,73.8579,940023.86353941,0
+AON.US,D,20131119,000000,73.9286,74.4476,73.1197,73.2741,1526002.2445081,0
+AON.US,D,20131120,000000,73.5869,73.9665,72.9464,73.1845,1129860.8821524,0
+AON.US,D,20131121,000000,73.3887,74.1757,73.3727,74.0451,1183887.6421598,0
+AON.US,D,20131122,000000,74.3191,75.1141,73.7184,75.1141,1647470.3503381,0
+AON.US,D,20131125,000000,75.0673,75.0673,73.9755,74.0362,1346924.6010928,0
+AON.US,D,20131126,000000,74.2155,74.8849,73.9665,74.4945,2086608.05521,0
+AON.US,D,20131127,000000,74.5133,74.9437,74.3639,74.8749,1160309.9741933,0
+AON.US,D,20131129,000000,74.8043,74.9905,74.1956,74.2843,475455.36450054,0
+AON.US,D,20131202,000000,74.2055,75.0941,73.9037,74.4855,1178252.9740329,0
+AON.US,D,20131203,000000,74.2583,75.1141,74.2155,74.5044,1362052.7765199,0
+AON.US,D,20131204,000000,74.2055,74.7683,73.7343,74.1279,1263069.1347389,0
+AON.US,D,20131205,000000,73.82,74.3549,73.7184,74.1189,1183335.518969,0
+AON.US,D,20131206,000000,75.1239,75.4767,74.9119,75.2903,1348656.2601911,0
+AON.US,D,20131209,000000,75.1679,75.8313,74.9517,75.4319,1293228.1111395,0
+AON.US,D,20131210,000000,74.8849,75.7765,74.8231,75.5853,1494524.1956118,0
+AON.US,D,20131211,000000,75.4029,75.7407,74.2424,74.3839,1519715.0671558,0
+AON.US,D,20131212,000000,74.1757,74.8669,74.1757,74.5223,1429127.7133158,0
+AON.US,D,20131213,000000,74.6449,74.9617,74.092,74.2583,861229.86105431,0
+AON.US,D,20131216,000000,74.5133,74.9119,74.1189,74.4755,1336624.9939341,0
+AON.US,D,20131217,000000,74.6637,74.9207,74.0362,74.4476,1425969.5686646,0
+AON.US,D,20131218,000000,74.6109,76.4817,74.3739,76.3692,2275320.7502346,0
+AON.US,D,20131219,000000,75.9857,76.1281,74.7683,75.6011,1891469.6501053,0
+AON.US,D,20131220,000000,75.8861,76.1739,75.4497,75.4677,2701880.0849604,0
+AON.US,D,20131223,000000,75.8313,76.0195,74.8849,75.2315,1300455.9056368,0
+AON.US,D,20131224,000000,75.2315,76.2507,75.2147,76.0863,642589.077509,0
+AON.US,D,20131226,000000,76.1112,76.4309,75.4945,75.9508,1030225.7350062,0
+AON.US,D,20131227,000000,76.3343,76.4309,75.4587,75.8961,1192018.9109694,0
+AON.US,D,20131230,000000,75.6381,76.3164,75.6011,75.7495,1692837.8109936,0
+AON.US,D,20131231,000000,76.0285,76.7318,76.0026,76.3343,1066645.7883901,0
+AON.US,D,20140102,000000,75.8482,76.155,74.8481,74.9367,1328898.2808443,0
+AON.US,D,20140103,000000,75.2395,75.5045,74.9207,75.1599,945596.29232482,0
+AON.US,D,20140106,000000,75.5413,75.7117,74.3549,74.3739,1334284.9954655,0
+AON.US,D,20140107,000000,74.9207,75.2147,74.7017,74.8849,1620180.4068088,0
+AON.US,D,20140108,000000,74.7215,74.8142,74.1667,74.5223,2066786.8326614,0
+AON.US,D,20140109,000000,74.7863,76.2029,74.7495,76.1112,1508027.1211373,0
+AON.US,D,20140110,000000,76.1281,76.1739,74.8481,75.0851,1188990.264303,0
+AON.US,D,20140113,000000,74.7495,75.0194,73.4066,73.6288,1506146.8907076,0
+AON.US,D,20140114,000000,74.0362,75.5045,73.7343,75.4417,1384288.2832028,0
+AON.US,D,20140115,000000,75.5225,75.9039,75.3661,75.8861,1276520.8633867,0
+AON.US,D,20140116,000000,75.6569,76.4648,75.5045,76.4479,980112.02263078,0
+AON.US,D,20140117,000000,76.8105,76.8961,76.413,76.5665,1056817.9955944,0
+AON.US,D,20140121,000000,76.7477,77.0067,75.9229,76.155,1239832.7792901,0
+AON.US,D,20140122,000000,76.155,76.3961,74.8669,75.3003,2284425.7635806,0
+AON.US,D,20140123,000000,74.6209,74.6637,73.3727,73.9665,1984046.6551528,0
+AON.US,D,20140124,000000,73.1935,73.6208,71.3476,71.3476,2090843.3420135,0
+AON.US,D,20140127,000000,71.5806,72.8826,71.4183,71.8198,2221652.3683709,0
+AON.US,D,20140128,000000,72.0459,73.1197,72.0459,72.8657,1310771.5745611,0
+AON.US,D,20140129,000000,72.5738,73.0918,72.1744,72.3816,2819852.7490627,0
+AON.US,D,20140130,000000,72.9773,73.6367,72.5958,73.6268,2193704.8963144,0
+AON.US,D,20140131,000000,72.2491,73.7513,70.991,73.3698,2124200.6174792,0
+AON.US,D,20140203,000000,73.1257,73.3698,70.0426,70.1104,3030456.626671,0
+AON.US,D,20140204,000000,70.4988,70.8624,69.9798,70.5786,2311924.510062,0
+AON.US,D,20140205,000000,70.5338,71.0098,70.196,70.6452,1964067.8265296,0
+AON.US,D,20140206,000000,70.7648,71.1095,69.7518,70.5178,2127725.171157,0
+AON.US,D,20140207,000000,71.3048,74.0441,71.0378,73.8848,2827250.1959586,0
+AON.US,D,20140210,000000,73.9465,74.5223,73.4405,74.4575,1750792.6765383,0
+AON.US,D,20140211,000000,74.1846,76.2646,73.7981,75.8511,2931017.2322924,0
+AON.US,D,20140212,000000,75.7525,76.7099,75.6779,76.0803,1575572.8684359,0
+AON.US,D,20140213,000000,75.3949,76.9759,75.3681,76.8922,1778842.5423502,0
+AON.US,D,20140214,000000,76.6202,77.8953,76.5515,77.72,1745749.2821557,0
+AON.US,D,20140218,000000,76.0425,78.2758,75.9179,77.6582,2014115.2841222,0
+AON.US,D,20140219,000000,77.5387,78.1324,76.9759,77.3105,1827507.6842451,0
+AON.US,D,20140220,000000,77.3932,78.244,76.8254,77.8863,1781468.6410176,0
+AON.US,D,20140221,000000,78.0208,78.8347,77.9043,78.6225,2219070.4395588,0
+AON.US,D,20140224,000000,78.2928,79.5808,78.2928,79.0409,1974142.5689707,0
+AON.US,D,20140225,000000,78.7958,79.1335,78.3784,78.5727,1697607.1515016,0
+AON.US,D,20140226,000000,78.6125,78.7241,77.71,77.8146,1960955.8594544,0
+AON.US,D,20140227,000000,78.0577,78.9194,77.8395,78.2071,2597962.4695745,0
+AON.US,D,20140228,000000,78.1981,78.3784,77.3932,78.0577,3362355.9461297,0
+AON.US,D,20140303,000000,77.3843,77.5755,76.675,77.1721,1187418.2189998,0
+AON.US,D,20140304,000000,78.0487,78.5239,77.8236,78.1523,1578294.3338362,0
+AON.US,D,20140305,000000,78.5338,78.5806,77.9043,78.3097,1542787.7933679,0
+AON.US,D,20140306,000000,78.5438,79.0976,78.2141,78.9353,1615654.0005049,0
+AON.US,D,20140307,000000,79.3268,79.7472,78.9094,79.2909,1060387.7229878,0
+AON.US,D,20140310,000000,79.0788,79.51,78.5627,79.0329,1129999.4148802,0
+AON.US,D,20140311,000000,79.3198,79.6904,78.48,78.6862,1758354.7565312,0
+AON.US,D,20140312,000000,78.1423,78.7241,77.7947,77.986,1740802.2583664,0
+AON.US,D,20140313,000000,77.986,78.224,75.8511,75.8691,3432430.417642,0
+AON.US,D,20140314,000000,75.7795,76.7537,75.7605,76.0703,1679239.5187351,0
+AON.US,D,20140317,000000,75.9359,77.189,75.7525,77.1193,1306510.1873887,0
+AON.US,D,20140318,000000,77.2468,78.0308,76.8922,78.0029,1094713.7236883,0
+AON.US,D,20140319,000000,77.969,77.986,76.7457,76.8075,1405962.6319518,0
+AON.US,D,20140320,000000,76.6292,77.9122,76.1321,77.8953,1104970.164852,0
+AON.US,D,20140321,000000,78.6414,78.6504,77.7369,78.2928,2164365.0699569,0
+AON.US,D,20140324,000000,78.4502,78.733,76.8155,76.8155,1440276.586328,0
+AON.US,D,20140325,000000,77.2747,77.4859,76.1491,76.5047,1220178.1975591,0
+AON.US,D,20140326,000000,76.7268,76.9669,75.6779,75.6879,1034651.7552754,0
+AON.US,D,20140327,000000,75.3859,75.7426,74.8859,75.1887,1086141.7601865,0
+AON.US,D,20140328,000000,75.3293,76.2735,75.0293,75.3381,1030422.4916342,0
+AON.US,D,20140331,000000,75.9179,76.9121,75.9179,76.8543,1639045.9543073,0
+AON.US,D,20140401,000000,77.1273,77.4669,76.7617,77.3305,984947.61792159,0
+AON.US,D,20140402,000000,77.3016,77.5566,76.9221,77.0476,829378.37610891,0
+AON.US,D,20140403,000000,77.3105,77.4211,76.5325,76.7985,821027.26188341,0
+AON.US,D,20140404,000000,77.3016,77.4411,75.2745,75.3381,1190160.7654673,0
+AON.US,D,20140407,000000,75.2077,75.3203,73.8479,73.9745,1497734.541001,0
+AON.US,D,20140408,000000,73.9276,74.6289,73.6467,74.0441,1317783.5390838,0
+AON.US,D,20140409,000000,74.3839,75.4149,73.8379,75.3203,1324380.9092834,0
+AON.US,D,20140410,000000,75.3013,75.4777,72.6137,72.8428,2045419.6651786,0
+AON.US,D,20140411,000000,71.8407,73.061,71.6773,72.4314,2318921.4166796,0
+AON.US,D,20140414,000000,72.9255,74.0711,72.6794,73.3528,1143680.0236872,0
+AON.US,D,20140415,000000,73.4126,74.1179,72.6964,74.091,1272038.626938,0
+AON.US,D,20140416,000000,74.7505,75.2157,74.3928,75.1061,1182472.1990707,0
+AON.US,D,20140417,000000,75.2157,75.2157,74.5851,74.9039,1147509.7509105,0
+AON.US,D,20140421,000000,74.9447,75.2077,74.5223,74.8053,766850.92668426,0
+AON.US,D,20140422,000000,74.7783,75.2655,74.4097,74.9915,750132.63646772,0
+AON.US,D,20140423,000000,74.8491,75.2247,74.7027,74.8331,1030127.3566922,0
+AON.US,D,20140424,000000,75.2157,75.2745,74.2843,74.9447,1608521.5727404,0
+AON.US,D,20140425,000000,74.9039,78.6862,74.4855,77.4669,3080354.5090719,0
+AON.US,D,20140428,000000,77.9939,78.3685,76.1869,76.8254,2098369.2830339,0
+AON.US,D,20140429,000000,77.2189,78.0706,77.2089,77.4331,1691345.0706578,0
+AON.US,D,20140430,000000,77.4231,77.9162,77.0406,77.6333,2172765.3733394,0
+AON.US,D,20140501,000000,77.4331,78.6096,77.2936,78.0975,1518181.1685458,0
+AON.US,D,20140502,000000,78.1922,78.5298,77.5865,77.7787,1551631.8030238,0
+AON.US,D,20140505,000000,77.1631,78.1264,76.9669,77.8804,1399380.3196574,0
+AON.US,D,20140506,000000,77.7787,78.1922,77.3524,77.5247,1460951.0901715,0
+AON.US,D,20140507,000000,77.6841,79.4074,77.6841,78.9861,2210441.2560173,0
+AON.US,D,20140508,000000,78.6374,79.3596,78.2489,78.3635,1199661.29979,0
+AON.US,D,20140509,000000,78.2968,78.5298,77.4968,78.229,1823738.1886426,0
+AON.US,D,20140512,000000,78.6564,79.1036,78.2888,78.8596,1404533.1348178,0
+AON.US,D,20140513,000000,78.8596,79.4802,78.6564,79.0558,1253602.731668,0
+AON.US,D,20140514,000000,79.0758,79.0946,78.4551,78.5856,935486.41477163,0
+AON.US,D,20140515,000000,78.1463,78.9761,77.5586,78.8506,1676004.0768371,0
+AON.US,D,20140516,000000,78.8018,79.3886,78.1264,79.2421,1297704.3244261,0
+AON.US,D,20140519,000000,78.9482,79.6804,78.8785,79.519,1619545.9670696,0
+AON.US,D,20140520,000000,79.4902,79.9165,79.005,79.5898,1977760.4816608,0
+AON.US,D,20140521,000000,79.8468,80.5948,79.6077,80.2372,2266621.2964687,0
+AON.US,D,20140522,000000,79.8986,80.7154,79.8278,80.5042,1985370.7469503,0
+AON.US,D,20140523,000000,80.4604,81.0462,80.2652,80.8788,1626665.3446495,0
+AON.US,D,20140527,000000,80.8977,81.7186,80.8977,81.5602,1646505.6405447,0
+AON.US,D,20140528,000000,81.5422,81.859,81.344,81.5134,1744544.6497394,0
+AON.US,D,20140529,000000,81.859,82.2515,81.3728,82.132,1852024.9654963,0
+AON.US,D,20140530,000000,81.8859,82.372,81.7364,82.2594,2017173.0427387,0
+AON.US,D,20140602,000000,82.4178,82.6529,81.9786,82.2316,1266822.5685757,0
+AON.US,D,20140603,000000,82.0752,82.381,81.7364,81.8859,1055109.4252841,0
+AON.US,D,20140604,000000,81.584,82.2784,81.5322,82.0931,876983.44147753,0
+AON.US,D,20140605,000000,82.3142,82.4886,81.7743,82.372,1196400.7613834,0
+AON.US,D,20140606,000000,82.5075,83.0205,82.381,82.7844,1315263.8496133,0
+AON.US,D,20140609,000000,82.7755,82.9079,82.5882,82.8711,1638401.4759647,0
+AON.US,D,20140610,000000,82.5513,82.8811,82.4358,82.6808,1118875.6383768,0
+AON.US,D,20140611,000000,82.5434,82.8263,82.4268,82.626,1762643.2479329,0
+AON.US,D,20140612,000000,82.635,82.635,81.601,81.8859,1148053.8432185,0
+AON.US,D,20140613,000000,82.1409,82.5583,81.9158,82.2515,1339600.4360021,0
+AON.US,D,20140616,000000,82.1857,82.3142,81.7743,82.0931,1061764.0155234,0
+AON.US,D,20140617,000000,81.9158,82.4099,81.6468,82.2973,1270688.4347715,0
+AON.US,D,20140618,000000,82.4975,83.2945,82.132,83.1401,2817455.5305544,0
+AON.US,D,20140619,000000,83.2476,83.2945,82.5513,82.9,966020.83494195,0
+AON.US,D,20140620,000000,83.1919,83.2118,82.7376,82.9448,2642702.5175132,0
+AON.US,D,20140623,000000,83.1739,83.2765,82.6808,83.1131,1143947.0505395,0
+AON.US,D,20140624,000000,82.7575,82.9727,82.1698,82.2037,1330244.4575694,0
+AON.US,D,20140625,000000,81.867,83.0105,81.867,82.891,1199687.400159,0
+AON.US,D,20140626,000000,82.9637,82.9637,82.0752,82.2883,1023493.8475201,0
+AON.US,D,20140627,000000,82.132,82.7476,81.8222,82.6719,1508432.6807174,0
+AON.US,D,20140630,000000,82.7276,82.8263,82.1857,82.3999,1033745.2693823,0
+AON.US,D,20140701,000000,82.4886,83.2945,82.3999,83.0484,1043873.2164217,0
+AON.US,D,20140702,000000,82.7755,83.2576,82.4099,82.5334,912294.2291782,0
+AON.US,D,20140703,000000,82.8432,82.8711,82.2515,82.5882,716824.55015903,0
+AON.US,D,20140707,000000,82.4457,82.8811,82.1778,82.8014,852371.79735366,0
+AON.US,D,20140708,000000,82.7476,82.7476,82.1509,82.39,861027.08126425,0
+AON.US,D,20140709,000000,82.3142,82.4806,81.9964,82.2973,715991.34607113,0
+AON.US,D,20140710,000000,81.9158,82.5782,81.4296,82.2784,1294363.4771917,0
+AON.US,D,20140711,000000,82.0851,82.5434,81.84,82.3999,780293.62058902,0
+AON.US,D,20140714,000000,82.5583,83.1052,82.2883,82.3332,1127906.3660571,0
+AON.US,D,20140715,000000,82.5244,82.5882,81.7186,81.85,1375055.7795927,0
+AON.US,D,20140716,000000,82.2684,82.2784,81.8321,81.9616,922450.28430735,0
+AON.US,D,20140717,000000,81.6986,82.2226,81.4386,81.4586,1124597.6423538,0
+AON.US,D,20140718,000000,81.6807,82.0582,81.3062,82.0333,830852.04309809,0
+AON.US,D,20140721,000000,81.584,82.132,81.1278,82.0403,1284879.0046347,0
+AON.US,D,20140722,000000,82.2594,83.3751,82.0492,83.2765,1504693.3009254,0
+AON.US,D,20140723,000000,83.4369,83.4857,83.1131,83.3044,1416345.5595192,0
+AON.US,D,20140724,000000,83.4558,83.4558,83.0205,83.2018,1554944.5421684,0
+AON.US,D,20140725,000000,82.3999,82.3999,78.484,78.9482,3072801.4638221,0
+AON.US,D,20140728,000000,78.2489,80.0758,78.2489,79.9364,1762370.1979186,0
+AON.US,D,20140729,000000,79.9544,80.1496,78.7838,78.7838,1671775.8170562,0
+AON.US,D,20140730,000000,78.9682,79.0857,77.9322,78.9682,1730391.2227092,0
+AON.US,D,20140731,000000,78.5119,78.7918,77.3474,77.3823,1738954.1514678,0
+AON.US,D,20140801,000000,77.2707,77.6293,76.7925,76.9977,1363775.4008752,0
+AON.US,D,20140804,000000,77.2986,77.5287,76.5933,77.4092,1287644.6398903,0
+AON.US,D,20140805,000000,77.1681,77.2139,76.2347,76.3293,1871251.9027197,0
+AON.US,D,20140806,000000,76.1869,77.2528,76.1869,76.6491,1922091.4061258,0
+AON.US,D,20140807,000000,76.8384,76.9061,76.2347,76.5734,1202373.7304472,0
+AON.US,D,20140808,000000,76.7657,77.6911,76.7397,77.5646,1123555.6353138,0
+AON.US,D,20140811,000000,77.6732,78.0507,77.3554,77.8495,1173611.1237891,0
+AON.US,D,20140812,000000,77.6094,78.3137,77.6094,77.9511,1021364.6597245,0
+AON.US,D,20140813,000000,78.5119,79.0956,78.3824,78.766,1012579.8778292,0
+AON.US,D,20140814,000000,78.7012,78.8118,78.1244,78.1902,1800454.6517577,0
+AON.US,D,20140815,000000,78.4163,78.766,77.1681,77.5925,2257367.7117914,0
+AON.US,D,20140818,000000,77.9511,78.6822,77.8774,78.4362,1649391.739042,0
+AON.US,D,20140819,000000,78.6275,79.262,78.4093,78.9064,2345954.3719601,0
+AON.US,D,20140820,000000,78.5488,79.4254,78.5488,79.1514,2077193.8528773,0
+AON.US,D,20140821,000000,79.1704,79.9673,79.016,79.7402,1752342.6369138,0
+AON.US,D,20140822,000000,79.8498,80.1696,79.3268,79.521,1410580.3895473,0
+AON.US,D,20140825,000000,79.8119,80.4276,79.6366,80.1696,1268557.2392551,0
+AON.US,D,20140826,000000,80.1854,80.4644,79.8588,79.8756,1199636.2032813,0
+AON.US,D,20140827,000000,79.9116,80.279,79.521,79.6466,901994.62201946,0
+AON.US,D,20140828,000000,79.282,79.9772,79.2072,79.7202,825112.97349511,0
+AON.US,D,20140829,000000,79.9952,80.2124,79.5828,79.9504,979548.85697619,0
+AON.US,D,20140902,000000,80.1606,81.0432,80.0052,80.4464,1285354.8344391,0
+AON.US,D,20140903,000000,80.7114,80.8459,80.4564,80.5272,1219653.1785977,0
+AON.US,D,20140904,000000,80.6008,81.2772,80.279,80.7034,1409482.1663278,0
+AON.US,D,20140905,000000,80.5002,80.5182,79.8856,80.288,1230962.6692653,0
+AON.US,D,20140908,000000,80.0152,80.7214,79.9116,80.2412,818978.38291547,0
+AON.US,D,20140909,000000,80.024,80.2512,79.2431,79.3198,1227459.1966547,0
+AON.US,D,20140910,000000,79.511,79.9116,79.262,79.539,747803.68046302,0
+AON.US,D,20140911,000000,79.1046,79.9304,79.0768,79.6555,772238.64516585,0
+AON.US,D,20140912,000000,79.7202,80.0798,79.511,79.8756,1153311.0598549,0
+AON.US,D,20140915,000000,79.8936,80.4086,79.5918,80.0798,1120843.2046566,0
+AON.US,D,20140916,000000,79.8856,80.1696,79.4822,79.8119,938102.47483553,0
+AON.US,D,20140917,000000,80.1606,80.4086,79.511,79.795,1509051.0586911,0
+AON.US,D,20140918,000000,80.1854,80.7214,79.9304,80.6278,1396464.1053498,0
+AON.US,D,20140919,000000,80.5361,80.555,79.6276,79.7302,2740237.5888138,0
+AON.US,D,20140922,000000,79.5539,79.6276,79.1046,79.3437,965772.88143628,0
+AON.US,D,20140923,000000,79.0568,79.4174,78.9592,79.1335,2238818.3803022,0
+AON.US,D,20140924,000000,79.0768,80.2034,79.0309,80.0699,875158.42336694,0
+AON.US,D,20140925,000000,79.7492,79.8308,79.0478,79.1604,1457338.1967832,0
+AON.US,D,20140926,000000,79.1335,80.2322,79.1335,79.9772,1020326.6681258,0
+AON.US,D,20140929,000000,79.262,80.3738,79.1982,80.2702,1268025.1932712,0
+AON.US,D,20140930,000000,80.1696,80.6088,80.0152,80.4176,1939670.0046597,0
+AON.US,D,20141001,000000,80.2512,80.3916,79.2262,79.4822,1919318.7438479,0
+AON.US,D,20141002,000000,79.5539,80.024,79.0956,79.6734,1030978.6302663,0
+AON.US,D,20141003,000000,80.1088,80.7314,79.7591,80.3348,1177047.3377564,0
+AON.US,D,20141006,000000,80.5272,80.6846,79.8308,80.053,1316866.0107269,0
+AON.US,D,20141007,000000,79.4822,79.785,78.3525,78.3625,1921437.8930401,0
+AON.US,D,20141008,000000,77.8594,77.8594,75.6739,76.5734,4942345.8000918,0
+AON.US,D,20141009,000000,76.5246,77.194,74.5373,74.5473,3193841.9251443,0
+AON.US,D,20141010,000000,74.9835,75.7575,73.7643,73.7921,2868055.1113376,0
+AON.US,D,20141013,000000,73.9615,74.2563,72.9315,72.9683,2213020.1732484,0
+AON.US,D,20141014,000000,73.2193,74.0581,73.0789,73.4245,2193202.966141,0
+AON.US,D,20141015,000000,72.5489,73.6885,71.7889,73.3807,3397596.4636061,0
+AON.US,D,20141016,000000,72.6844,73.8519,72.6844,73.3199,2031293.3423776,0
+AON.US,D,20141017,000000,73.9425,74.7415,73.3199,74.2743,1825623.438374,0
+AON.US,D,20141020,000000,73.7643,74.6011,73.4245,73.568,2831448.3399291,0
+AON.US,D,20141021,000000,74.6109,75.1827,74.0771,75.1559,3372427.6769897,0
+AON.US,D,20141022,000000,75.382,75.5663,74.8879,74.9237,1698583.907619,0
+AON.US,D,20141023,000000,75.6559,75.9787,74.6109,74.8341,1404172.7489533,0
+AON.US,D,20141024,000000,74.8241,75.5911,74.6109,75.5663,929867.80841027,0
+AON.US,D,20141027,000000,75.6291,75.9877,75.3143,75.6559,891979.10733887,0
+AON.US,D,20141028,000000,76.0593,76.5933,75.897,76.5833,1058789.5773156,0
+AON.US,D,20141029,000000,76.9609,76.9609,75.6371,75.9957,1491455.3945314,0
+AON.US,D,20141030,000000,75.9617,77.0805,75.7755,76.4469,1934667.7685513,0
+AON.US,D,20141031,000000,76.8513,79.1804,76.8513,79.1236,2253214.7415365,0
+AON.US,D,20141103,000000,79.3008,80.3388,79.016,80.2064,1598659.6486929,0
+AON.US,D,20141104,000000,80.283,81.4546,79.8617,81.3788,1712071.7752394,0
+AON.US,D,20141105,000000,81.6966,81.7345,81.1218,81.582,1008472.0812898,0
+AON.US,D,20141106,000000,81.4346,82.0492,81.2832,82.0492,1510506.656194,0
+AON.US,D,20141107,000000,81.8849,82.6938,81.7066,82.639,1625197.7008224,0
+AON.US,D,20141110,000000,82.3252,83.4558,82.2993,83.4558,1185448.6449992,0
+AON.US,D,20141111,000000,83.2646,83.7268,82.621,82.9687,1129570.7665121,0
+AON.US,D,20141112,000000,82.9408,83.3552,82.4487,83.155,949968.10413537,0
+AON.US,D,20141113,000000,83.0454,83.6591,82.6569,82.7237,1105397.8093599,0
+AON.US,D,20141114,000000,82.63,83.4359,82.4019,82.6659,957582.38486628,0
+AON.US,D,20141117,000000,83.2177,83.4757,82.9498,83.2377,1074238.9880537,0
+AON.US,D,20141118,000000,83.2098,83.678,82.9597,83.3463,1027599.6363388,0
+AON.US,D,20141119,000000,83.0733,83.4957,82.8402,83.164,1121790.848824,0
+AON.US,D,20141120,000000,82.5822,83.678,82.5822,83.1022,1224346.2257192,0
+AON.US,D,20141121,000000,83.929,84.2049,83.1819,84.0814,1779039.2989781,0
+AON.US,D,20141124,000000,84.3165,85.0129,84.0904,84.9311,1129224.4346925,0
+AON.US,D,20141125,000000,85.1035,85.1035,84.5546,84.5835,1455146.769646,0
+AON.US,D,20141126,000000,84.7707,84.7707,83.9719,84.4599,798398.24194458,0
+AON.US,D,20141128,000000,84.4599,85.2897,84.1681,85.0945,737903.60972232,0
+AON.US,D,20141201,000000,84.9221,85.3167,84.4988,85.0327,1351107.6871581,0
+AON.US,D,20141202,000000,84.8783,85.3087,84.8086,85.2121,989682.8271777,0
+AON.US,D,20141203,000000,85.1313,86.3487,84.7419,86.266,1546373.5825269,0
+AON.US,D,20141204,000000,86.0139,87.7911,86.0139,87.0729,3274003.1854219,0
+AON.US,D,20141205,000000,87.2851,88.1507,86.9832,87.4992,1740402.7219484,0
+AON.US,D,20141208,000000,87.4992,89.9168,87.2482,89.7954,3467460.1244455,0
+AON.US,D,20141209,000000,89.0801,90.2556,88.9327,89.4188,2822746.8784426,0
+AON.US,D,20141210,000000,89.2654,89.9638,88.4456,88.6209,2660388.5291041,0
+AON.US,D,20141211,000000,88.8112,89.7067,88.4356,88.593,2162448.7005547,0
+AON.US,D,20141212,000000,87.9186,88.6568,87.3926,87.4125,1565701.9096453,0
+AON.US,D,20141215,000000,88.5243,88.84,86.8915,87.2761,2030934.9642337,0
+AON.US,D,20141216,000000,86.9753,88.2962,86.9284,86.9553,1974991.8348242,0
+AON.US,D,20141217,000000,87.4125,88.3898,86.7691,88.0043,1875442.0158075,0
+AON.US,D,20141218,000000,88.8978,89.1976,88.1666,88.9676,2769281.276369,0
+AON.US,D,20141219,000000,89.4556,89.5772,88.87,88.9586,2798493.6124626,0
+AON.US,D,20141222,000000,89.2474,89.4736,88.86,89.2824,1101824.066525,0
+AON.US,D,20141223,000000,89.3939,89.613,88.8978,88.9406,1894195.1309471,0
+AON.US,D,20141224,000000,89.0432,89.2474,88.602,88.8022,714466.48220426,0
+AON.US,D,20141226,000000,89.107,89.107,88.326,88.5631,743199.97691233,0
+AON.US,D,20141229,000000,88.344,88.8112,87.9953,88.2613,858203.22210854,0
+AON.US,D,20141230,000000,88.2712,88.7852,88.076,88.5342,906906.51069663,0
+AON.US,D,20141231,000000,88.6498,88.9227,87.2123,87.2482,1083905.1593337,0
+AON.US,D,20150102,000000,87.8558,88.3718,86.1155,86.786,1015165.8220826,0
+AON.US,D,20150105,000000,86.3725,86.7691,85.5915,85.9541,1203811.2584639,0
+AON.US,D,20150106,000000,86.4543,87.3389,85.2319,85.4381,1949060.1143442,0
+AON.US,D,20150107,000000,85.2987,86.4642,84.9221,86.4095,1293714.9834076,0
+AON.US,D,20150108,000000,86.9832,88.1955,86.9095,87.6805,1569605.9225342,0
+AON.US,D,20150109,000000,87.6536,87.8558,86.9185,87.2053,990428.69541542,0
+AON.US,D,20150112,000000,87.0918,87.6168,85.9343,85.9691,1051792.670698,0
+AON.US,D,20150113,000000,86.6694,87.9953,85.7779,86.3307,1035120.5580575,0
+AON.US,D,20150114,000000,85.2319,86.2391,84.7897,86.2003,1662410.8038804,0
+AON.US,D,20150115,000000,86.257,87.0081,85.6015,86.0707,1166460.6265384,0
+AON.US,D,20150116,000000,86.2391,87.9754,86.1435,87.9186,1524827.7279024,0
+AON.US,D,20150120,000000,88.2513,88.4734,86.5797,87.1007,1031445.4253276,0
+AON.US,D,20150121,000000,86.7521,87.7732,85.8885,86.9932,1043383.3325725,0
+AON.US,D,20150122,000000,87.303,88.3629,86.6067,88.0501,1370841.5738566,0
+AON.US,D,20150123,000000,88.3061,88.602,86.8049,86.8727,940667.33802175,0
+AON.US,D,20150126,000000,86.7033,87.034,86.2471,86.6435,821089.50122492,0
+AON.US,D,20150127,000000,86.1066,86.6435,85.4023,85.8785,942248.41806805,0
+AON.US,D,20150128,000000,86.3397,86.5309,83.7617,83.8075,1508839.2441579,0
+AON.US,D,20150129,000000,83.7985,84.3503,83.3453,84.1213,1354327.0672905,0
+AON.US,D,20150130,000000,83.2357,83.9021,82.4348,83.0813,2338367.1954585,0
+AON.US,D,20150202,000000,83.3642,84.7647,82.7107,84.7359,1359796.0984602,0
+AON.US,D,20150203,000000,85.0715,85.6255,84.8713,85.5867,1197855.355026,0
+AON.US,D,20150204,000000,85.4331,86.4353,85.3295,85.9133,1503468.5913023,0
+AON.US,D,20150205,000000,85.9841,86.7113,85.6902,86.4623,1413856.9897195,0
+AON.US,D,20150206,000000,87.6367,89.4906,87.6078,88.9546,3028930.7589438,0
+AON.US,D,20150209,000000,88.7354,89.4526,88.348,89.1568,1400380.1645629,0
+AON.US,D,20150210,000000,89.4906,90.7288,89.4526,90.5892,1814506.688893,0
+AON.US,D,20150211,000000,90.663,92.482,90.423,92.3266,1828706.2934992,0
+AON.US,D,20150212,000000,92.2738,93.1653,92.1572,92.9303,1763854.9073716,0
+AON.US,D,20150213,000000,92.7838,93.4513,92.5378,92.7649,1600486.6745242,0
+AON.US,D,20150217,000000,92.5378,93.3377,92.5378,92.9024,1484633.1596142,0
+AON.US,D,20150218,000000,92.8854,93.3755,92.0447,92.7649,1356974.2470252,0
+AON.US,D,20150219,000000,92.5557,92.8575,92.21,92.5188,879207.99600616,0
+AON.US,D,20150220,000000,92.2558,92.7101,91.5466,92.5756,1370894.7784551,0
+AON.US,D,20150223,000000,92.2369,92.9024,91.716,92.7201,1409896.7606511,0
+AON.US,D,20150224,000000,92.5378,93.1285,92.3445,92.7938,1026421.1042916,0
+AON.US,D,20150225,000000,92.482,93.1743,92.4521,92.6713,1049887.3437598,0
+AON.US,D,20150226,000000,92.482,92.6713,91.7538,92.4621,1361198.4913648,0
+AON.US,D,20150227,000000,92.5836,98.8156,91.9331,92.5926,1404645.5671767,0
+AON.US,D,20150302,000000,92.5557,92.5557,92.0546,92.482,1267743.1085138,0
+AON.US,D,20150303,000000,92.21,92.7749,91.716,92.1851,1128026.8292987,0
+AON.US,D,20150304,000000,92.0796,92.228,91.447,91.9162,1202056.5105776,0
+AON.US,D,20150305,000000,91.969,92.5378,91.6472,92.472,820411.89549079,0
+AON.US,D,20150306,000000,92.3096,93.1743,90.9479,91.1442,964463.84754398,0
+AON.US,D,20150309,000000,91.1362,91.4838,90.4688,91.2706,878076.64539526,0
+AON.US,D,20150310,000000,90.3752,90.7926,88.5671,88.587,1759945.8751809,0
+AON.US,D,20150311,000000,88.5282,89.1748,88.1607,88.9626,791037.93788143,0
+AON.US,D,20150312,000000,89.5842,90.6998,89.0762,90.671,1101578.1207401,0
+AON.US,D,20150313,000000,90.5794,90.681,88.8928,89.381,1001857.6454644,0
+AON.US,D,20150316,000000,88.9367,91.198,88.9367,91.1073,1202273.3444125,0
+AON.US,D,20150317,000000,90.663,91.0884,89.7844,90.8722,936388.88522345,0
+AON.US,D,20150318,000000,90.6272,92.2558,89.8322,91.8265,1096591.9463972,0
+AON.US,D,20150319,000000,91.5286,91.5286,90.2456,91.2528,859975.03562074,0
+AON.US,D,20150320,000000,91.4938,92.2011,90.7926,91.6104,2112539.7756901,0
+AON.US,D,20150323,000000,92.1184,92.1184,91.4012,91.4201,942781.46791223,0
+AON.US,D,20150324,000000,91.171,91.6014,90.5604,90.5794,762424.90641498,0
+AON.US,D,20150325,000000,90.6362,90.8722,88.5093,88.5193,1062231.8144451,0
+AON.US,D,20150326,000000,88.1258,88.8261,87.9116,88.597,1243787.9890568,0
+AON.US,D,20150327,000000,88.5093,89.2136,88.1178,88.4496,1458078.0418588,0
+AON.US,D,20150330,000000,89.096,90.645,88.9098,90.5066,1184284.1669969,0
+AON.US,D,20150331,000000,89.8601,90.0096,88.5282,88.6777,1950979.4953274,0
+AON.US,D,20150401,000000,88.4197,89.4437,87.9395,88.7813,1489182.6547062,0
+AON.US,D,20150402,000000,88.7713,89.2704,88.338,89.1478,947662.23691864,0
+AON.US,D,20150406,000000,88.7265,90.8174,88.4117,90.2546,1202704.0005014,0
+AON.US,D,20150407,000000,90.2646,90.414,89.7664,89.7844,770730.84692487,0
+AON.US,D,20150408,000000,89.9896,91.0784,89.7934,91.0037,943005.32876958,0
+AON.US,D,20150409,000000,90.7926,91.2796,90.0544,90.7994,828526.09867442,0
+AON.US,D,20150410,000000,90.6899,91.0505,90.3482,90.645,599836.67305708,0
+AON.US,D,20150413,000000,90.663,91.3234,90.4778,90.9848,617067.93591087,0
+AON.US,D,20150414,000000,90.8084,91.1442,89.897,90.9479,902356.01174432,0
+AON.US,D,20150415,000000,91.2796,91.3623,90.7846,90.8532,889957.33260031,0
+AON.US,D,20150416,000000,90.3752,90.431,89.6758,90.0624,1148970.3677152,0
+AON.US,D,20150417,000000,89.5922,89.62,88.2802,88.7265,2231556.454553,0
+AON.US,D,20150420,000000,89.2435,89.9238,89.103,89.8601,1124698.0283885,0
+AON.US,D,20150421,000000,89.9528,90.2456,89.2435,89.5842,1331543.4528582,0
+AON.US,D,20150422,000000,88.9924,89.9159,88.8072,89.6758,1376691.0680978,0
+AON.US,D,20150423,000000,89.3062,90.2546,89.0293,89.869,804807.89025925,0
+AON.US,D,20150424,000000,89.7664,90.5504,89.1847,90.2646,887411.54276067,0
+AON.US,D,20150427,000000,90.8822,90.9948,90.0992,90.3412,1424580.2259446,0
+AON.US,D,20150428,000000,90.0364,90.5226,89.4706,90.4688,893772.00191836,0
+AON.US,D,20150429,000000,90.4688,91.0704,89.9886,90.5794,913426.58364946,0
+AON.US,D,20150430,000000,90.0882,90.8274,88.7205,89.0532,2041891.0960593,0
+AON.US,D,20150501,000000,89.6539,91.8584,89.5064,91.0804,1420334.9005377,0
+AON.US,D,20150504,000000,91.1541,91.5784,90.682,91.431,849996.66377299,0
+AON.US,D,20150505,000000,91.4221,91.9032,90.3662,90.404,6275875.8925764,0
+AON.US,D,20150506,000000,90.5694,90.6909,89.4586,90.1172,1121241.7372143,0
+AON.US,D,20150507,000000,90.2736,90.8184,89.6071,90.6092,1398088.351391,0
+AON.US,D,20150508,000000,91.6144,92.5477,91.3016,92.4421,1783955.2030967,0
+AON.US,D,20150511,000000,92.2011,93.3187,92.2011,92.7101,1664110.3394476,0
+AON.US,D,20150512,000000,92.1184,92.492,91.3554,91.72,933006.87971489,0
+AON.US,D,20150513,000000,91.6422,92.0796,90.8732,91.2726,1406319.0023749,0
+AON.US,D,20150514,000000,91.9829,92.5836,91.3653,92.5278,1495111.4539147,0
+AON.US,D,20150515,000000,92.5099,92.8117,91.6144,92.1274,1720560.4183323,0
+AON.US,D,20150518,000000,92.2011,93.5608,91.9829,93.508,1186854.0494848,0
+AON.US,D,20150519,000000,93.7232,94.2362,93.3855,93.8667,1471781.7394538,0
+AON.US,D,20150520,000000,93.9224,94.7303,93.517,94.5929,1258297.7865102,0
+AON.US,D,20150521,000000,94.2073,94.7891,94.1217,94.7303,1349446.2982841,0
+AON.US,D,20150522,000000,94.2721,95.6309,94.2721,95.2313,1993154.6800798,0
+AON.US,D,20150526,000000,94.7493,95.2313,94.026,94.5381,1453183.2188075,0
+AON.US,D,20150527,000000,94.8857,95.6985,94.4135,95.3071,1302331.1167648,0
+AON.US,D,20150528,000000,94.9047,95.3071,94.5291,95.2413,836497.75368881,0
+AON.US,D,20150529,000000,95.3171,95.3171,93.6276,93.6654,1930158.4278732,0
+AON.US,D,20150601,000000,93.9025,94.2173,93.3287,93.3755,1214983.220264,0
+AON.US,D,20150602,000000,93.2311,93.9981,92.6304,93.6465,1090262.6069103,0
+AON.US,D,20150603,000000,94.0529,94.5839,93.6465,94.3109,837245.62964723,0
+AON.US,D,20150604,000000,93.7331,94.4913,93.1116,93.2829,924231.13256267,0
+AON.US,D,20150605,000000,93.5887,94.2073,93.0727,93.4333,771760.80764074,0
+AON.US,D,20150608,000000,93.2032,93.6375,92.9303,92.9671,695794.67975274,0
+AON.US,D,20150609,000000,92.997,93.5259,92.8854,93.1016,693950.58829556,0
+AON.US,D,20150610,000000,93.265,94.9525,93.1116,94.7592,900169.60390887,0
+AON.US,D,20150611,000000,94.7791,95.6029,94.6447,95.5043,1018557.8661947,0
+AON.US,D,20150612,000000,95.4257,95.7075,94.5381,94.6127,1522882.2465501,0
+AON.US,D,20150615,000000,93.8667,95.0153,93.77,94.9136,1180762.6249001,0
+AON.US,D,20150616,000000,94.7592,95.7803,94.6127,95.6587,1002141.7379425,0
+AON.US,D,20150617,000000,95.9526,96.4168,95.3171,95.9715,1013168.1399924,0
+AON.US,D,20150618,000000,96.3321,96.885,96.0413,96.7127,1169849.6590694,0
+AON.US,D,20150619,000000,96.5234,96.6549,95.3171,95.3171,1615596.7804651,0
+AON.US,D,20150622,000000,95.7255,96.1857,95.6209,95.9427,763114.55847327,0
+AON.US,D,20150623,000000,95.9715,96.36,95.8381,96.2345,965000.91282954,0
+AON.US,D,20150624,000000,95.9715,96.1667,95.7075,95.8091,1265701.2565683,0
+AON.US,D,20150625,000000,96.2245,96.2245,95.3639,95.3729,858314.65060704,0
+AON.US,D,20150626,000000,95.7335,95.7703,94.9325,95.0939,2157191.4839183,0
+AON.US,D,20150629,000000,94.3946,94.7015,92.5188,92.5926,1103071.8649361,0
+AON.US,D,20150630,000000,93.517,93.8487,92.0895,92.2459,1506220.172513,0
+AON.US,D,20150701,000000,93.4044,93.8397,92.0696,92.2738,2433065.3574189,0
+AON.US,D,20150702,000000,92.5378,92.6304,91.7568,92.0895,959674.42982913,0
+AON.US,D,20150706,000000,91.191,92.4132,91.0436,92.2558,844484.4666084,0
+AON.US,D,20150707,000000,92.2658,92.747,90.9968,92.7101,782569.37199535,0
+AON.US,D,20150708,000000,91.7857,92.6533,91.6811,91.8584,1594740.5778988,0
+AON.US,D,20150709,000000,92.7101,93.1016,92.3844,92.6812,1389645.885874,0
+AON.US,D,20150710,000000,93.9792,94.5191,93.3755,94.1983,1263211.682908,0
+AON.US,D,20150713,000000,94.9235,95.0839,94.1795,94.4235,1032291.6796,0
+AON.US,D,20150714,000000,94.3946,94.6635,93.9882,94.4523,661062.11561185,0
+AON.US,D,20150715,000000,94.9235,95.0351,94.1217,94.2631,835863.3139496,0
+AON.US,D,20150716,000000,95.1447,95.2513,94.5759,95.1367,717728.0244712,0
+AON.US,D,20150717,000000,94.9525,95.2025,94.5291,94.7791,529596.56458754,0
+AON.US,D,20150720,000000,94.7303,95.0541,94.3209,94.6915,703142.93749172,0
+AON.US,D,20150721,000000,94.7991,95.3071,94.1795,94.5191,953622.15579793,0
+AON.US,D,20150722,000000,94.6307,94.8479,94.1316,94.3209,686178.70149019,0
+AON.US,D,20150723,000000,94.4045,94.4613,93.8577,93.9981,694389.27526714,0
+AON.US,D,20150724,000000,94.035,94.3587,93.6555,93.7232,705737.91648834,0
+AON.US,D,20150727,000000,93.4333,93.7331,92.8854,93.4891,709195.21152292,0
+AON.US,D,20150728,000000,93.8766,93.9125,93.1285,93.6077,796830.21208278,0
+AON.US,D,20150729,000000,93.7431,94.5191,93.7033,94.2811,907666.4329792,0
+AON.US,D,20150730,000000,94.1795,94.7393,93.7989,94.6217,1094650.4804864,0
+AON.US,D,20150731,000000,94.6725,95.9427,93.3656,93.5259,1310888.0223614,0
+AON.US,D,20150803,000000,93.5419,93.6465,91.2726,92.3844,1397880.5522992,0
+AON.US,D,20150804,000000,92.3933,93.8487,92.3933,92.997,1330064.7665673,0
+AON.US,D,20150805,000000,93.3656,94.4713,93.0727,94.0529,1291820.6989331,0
+AON.US,D,20150806,000000,94.5101,95.1447,93.4423,93.6654,1092239.2079332,0
+AON.US,D,20150807,000000,93.4423,94.1983,93.0438,94.0439,887465.75121941,0
+AON.US,D,20150810,000000,94.8857,95.7165,94.8857,95.3897,931853.44417635,0
+AON.US,D,20150811,000000,94.4613,94.6635,93.265,94.0439,1215414.8802132,0
+AON.US,D,20150812,000000,93.3556,94.2073,92.4222,93.9603,801271.29025727,0
+AON.US,D,20150813,000000,93.7431,94.3767,93.0259,93.9503,1118138.8048821,0
+AON.US,D,20150814,000000,93.5887,94.8569,93.3556,94.026,1247319.569757,0
+AON.US,D,20150817,000000,93.508,95.3071,93.259,95.2025,1213059.8238395,0
+AON.US,D,20150818,000000,95.0739,95.4445,94.6915,95.0739,773368.9919164,0
+AON.US,D,20150819,000000,94.6028,95.3071,93.4144,93.78,1030115.310368,0
+AON.US,D,20150820,000000,92.8934,93.4144,92.0825,92.1871,1333617.4283348,0
+AON.US,D,20150821,000000,91.5247,92.2598,89.5662,89.5932,1623767.1998281,0
+AON.US,D,20150824,000000,85.2299,88.7504,83.5704,85.1373,2747207.3912021,0
+AON.US,D,20150825,000000,87.1346,87.1825,82.8542,82.9657,2964072.3457937,0
+AON.US,D,20150826,000000,85.0109,86.1315,83.4319,85.9651,1827940.3480546,0
+AON.US,D,20150827,000000,86.9414,87.6636,85.9651,87.6078,1581856.0303469,0
+AON.US,D,20150828,000000,87.3837,88.0192,86.2919,86.8169,1591982.973526,0
+AON.US,D,20150831,000000,86.2719,87.0589,85.5259,86.7252,1545011.3440362,0
+AON.US,D,20150901,000000,84.8723,85.4831,83.2546,83.7945,2314928.0602198,0
+AON.US,D,20150902,000000,85.1195,85.2399,83.6331,84.5077,1399130.358431,0
+AON.US,D,20150903,000000,84.8723,85.4113,84.5556,84.8823,1520337.4605708,0
+AON.US,D,20150904,000000,83.7487,84.2129,83.154,83.8025,1464637.2653652,0
+AON.US,D,20150908,000000,84.8525,86.1135,84.8325,86.0279,1445995.5787241,0
+AON.US,D,20150909,000000,86.6177,86.9693,84.7369,84.965,1039595.7674838,0
+AON.US,D,20150910,000000,84.6483,85.3157,84.5367,85.0925,2139919.0627903,0
+AON.US,D,20150911,000000,84.7747,85.2787,83.9141,84.7559,2320749.4463712,0
+AON.US,D,20150914,000000,84.7559,84.8823,84.0057,84.2777,1277164.3378691,0
+AON.US,D,20150915,000000,84.6393,85.742,83.9141,85.4751,1908744.078954,0
+AON.US,D,20150916,000000,85.3645,85.6503,84.6751,85.3745,1411842.2420033,0
+AON.US,D,20150917,000000,85.6125,86.9414,85.3645,85.5358,1344671.9384744,0
+AON.US,D,20150918,000000,83.9858,84.9829,82.6051,82.893,2747831.7923377,0
+AON.US,D,20150921,000000,83.6909,84.3583,83.0803,83.9061,1639715.5291586,0
+AON.US,D,20150922,000000,82.633,83.5365,82.6051,83.1002,2049991.2451981,0
+AON.US,D,20150923,000000,83.1809,83.2636,82.1399,82.6878,1008899.7257976,0
+AON.US,D,20150924,000000,81.9766,82.7266,81.4466,82.5553,1485386.0548743,0
+AON.US,D,20150925,000000,83.3373,84.2876,83.1261,83.5545,1170607.5736312,0
+AON.US,D,20150928,000000,82.883,83.5873,81.7116,82.0562,1513060.4769164,0
+AON.US,D,20150929,000000,81.9865,82.4208,81.2842,82.0473,1337283.5263216,0
+AON.US,D,20150930,000000,82.9856,83.3293,81.5213,82.2435,2111833.0580059,0
+AON.US,D,20151001,000000,82.366,82.883,81.4844,82.1947,1568064.9969017,0
+AON.US,D,20151002,000000,80.7712,83.3463,80.1735,83.3293,1706085.7559911,0
+AON.US,D,20151005,000000,83.8025,85.0557,83.4578,84.9451,1009173.7796723,0
+AON.US,D,20151006,000000,84.4609,85.2877,83.6909,83.8025,1057046.8757535,0
+AON.US,D,20151007,000000,84.2408,84.9013,83.7387,84.6123,1119286.2172586,0
+AON.US,D,20151008,000000,84.3494,85.4751,83.933,85.3257,854928.6296571,0
+AON.US,D,20151009,000000,85.0647,85.6971,84.3853,84.7289,1124279.4186239,0
+AON.US,D,20151012,000000,84.6123,84.9729,84.4709,84.7189,969628.70902856,0
+AON.US,D,20151013,000000,84.3763,84.6751,83.7387,84.2587,1433172.2666533,0
+AON.US,D,20151014,000000,84.0505,84.2777,83.4578,83.5783,906209.83161591,0
+AON.US,D,20151015,000000,84.3165,85.1373,84.0316,84.6941,1355385.1360961,0
+AON.US,D,20151016,000000,85.3445,85.6593,84.5177,85.0397,1023972.6889056,0
+AON.US,D,20151019,000000,84.9909,85.1283,83.8871,84.1183,1108249.7766053,0
+AON.US,D,20151020,000000,83.6242,85.0198,83.6242,84.9829,1930594.1032638,0
+AON.US,D,20151021,000000,85.4571,85.7331,84.6751,84.7559,1339546.2275434,0
+AON.US,D,20151022,000000,85.2201,86.6355,85.2011,85.7709,1095081.1365752,0
+AON.US,D,20151023,000000,86.2261,86.4742,85.0397,85.8446,1779236.0556062,0
+AON.US,D,20151026,000000,86.0099,86.2451,85.4751,86.0568,865162.98589329,0
+AON.US,D,20151027,000000,85.2967,86.1225,84.9829,86.1135,1071164.1638113,0
+AON.US,D,20151028,000000,86.5021,88.0093,86.001,87.9794,1075688.5623947,0
+AON.US,D,20151029,000000,87.7273,88.3808,87.0948,88.2942,869406.30357946,0
+AON.US,D,20151030,000000,86.5937,87.2343,85.7081,86.8816,2544420.5741146,0
+AON.US,D,20151102,000000,86.9374,88.3141,86.517,88.1736,1326459.9040617,0
+AON.US,D,20151103,000000,87.7921,88.585,87.3089,88.1009,3414623.9428094,0
+AON.US,D,20151104,000000,88.1009,88.5751,87.8299,87.9515,1629425.9606034,0
+AON.US,D,20151105,000000,87.9515,88.6856,87.9515,88.2692,1595217.4115635,0
+AON.US,D,20151106,000000,89.1518,89.1518,86.9763,87.1217,2196337.0181439,0
+AON.US,D,20151109,000000,86.9663,87.2073,85.8287,86.0597,1299244.2461981,0
+AON.US,D,20151110,000000,85.9043,86.6764,85.4293,86.5748,782087.51902885,0
+AON.US,D,20151111,000000,86.8229,87.5689,86.3237,87.4195,855872.25838314,0
+AON.US,D,20151112,000000,86.7681,87.2721,86.4055,86.4055,1019229.4487667,0
+AON.US,D,20151113,000000,86.4423,86.9185,85.9681,86.6843,1856307.4337361,0
+AON.US,D,20151116,000000,86.3765,87.8668,86.0219,87.8668,942976.21681952,0
+AON.US,D,20151117,000000,87.7642,87.82,87.0948,87.2153,1353028.0720017,0
+AON.US,D,20151118,000000,87.29,88.5073,87.1894,88.4645,1107943.5991995,0
+AON.US,D,20151119,000000,88.324,88.7803,87.037,87.3548,3310290.72924,0
+AON.US,D,20151120,000000,87.4484,88.5362,87.0031,88.324,1303731.5019486,0
+AON.US,D,20151123,000000,88.324,88.7056,87.9515,88.1926,764474.78924326,0
+AON.US,D,20151124,000000,87.6068,88.6139,87.2801,88.2204,998927.3771119,0
+AON.US,D,20151125,000000,88.1388,88.3041,87.6815,87.9993,544411.53558645,0
+AON.US,D,20151127,000000,88.1557,88.3978,87.6815,88.1288,445065.50022015,0
+AON.US,D,20151130,000000,87.82,88.5552,87.82,88.2115,1230486.8394609,0
+AON.US,D,20151201,000000,88.4914,89.2176,88.2493,89.106,810716.61226084,0
+AON.US,D,20151202,000000,88.9924,89.0782,87.8578,88.0192,1029147.5889937,0
+AON.US,D,20151203,000000,88.0192,88.4456,86.7312,87.2243,1391090.440913,0
+AON.US,D,20151204,000000,87.553,90.0294,87.29,89.9906,1001719.1127365,0
+AON.US,D,20151207,000000,89.5612,90.2238,89.3112,90.0722,1202779.2900273,0
+AON.US,D,20151208,000000,89.4048,89.636,88.4256,88.5452,1245040.8067697,0
+AON.US,D,20151209,000000,87.9216,89.1976,87.5162,87.7373,1101714.6457472,0
+AON.US,D,20151210,000000,87.7373,87.8857,87.0659,87.3637,1126952.6987276,0
+AON.US,D,20151211,000000,86.2759,87.5341,85.9413,86.8717,1907215.1996458,0
+AON.US,D,20151214,000000,87.1416,87.9794,85.8476,87.5969,1396620.7075639,0
+AON.US,D,20151215,000000,88.2852,90.2686,88.1009,90.0294,1858667.5094115,0
+AON.US,D,20151216,000000,90.4468,91.0525,88.9924,90.2406,1861997.314182,0
+AON.US,D,20151217,000000,90.0922,90.6988,86.8229,86.8427,3070143.2416236,0
+AON.US,D,20151218,000000,86.2669,86.8229,84.5536,84.7179,3553876.4385444,0
+AON.US,D,20151221,000000,85.1653,85.8197,83.7447,84.5447,1315222.6913391,0
+AON.US,D,20151222,000000,84.5925,85.3555,83.0544,84.7927,1395903.9512762,0
+AON.US,D,20151223,000000,85.1005,85.4581,83.8284,85.4391,1357971.0803496,0
+AON.US,D,20151224,000000,85.484,86.1544,84.9103,85.7081,296489.14958367,0
+AON.US,D,20151228,000000,85.4203,85.8287,84.9401,85.6613,762793.32316228,0
+AON.US,D,20151229,000000,86.3148,87.4673,86.2481,87.3737,866289.31720246,0
+AON.US,D,20151230,000000,87.3548,87.6716,86.8427,87.0948,712009.03207516,0
+AON.US,D,20151231,000000,86.6933,87.0659,85.8387,85.8575,919964.72608853,0
+AON.US,D,20160104,000000,84.4589,84.6203,83.5405,84.4589,1577952.0174579,0
+AON.US,D,20160105,000000,84.4689,85.1473,84.1342,84.9729,1674000.3715848,0
+AON.US,D,20160106,000000,84.1721,84.3474,83.1291,83.6859,1549254.6617224,0
+AON.US,D,20160107,000000,82.2435,82.8382,82.0742,82.4676,2093520.6375585,0
+AON.US,D,20160108,000000,82.6898,82.9488,80.844,81.0262,1266930.9854931,0
+AON.US,D,20160111,000000,81.5004,81.6568,79.6595,80.4574,1298034.5944802,0
+AON.US,D,20160112,000000,81.1896,81.2722,79.8139,81.1468,1174229.5017628,0
+AON.US,D,20160113,000000,81.6638,81.8341,79.6276,79.9902,1284957.3057417,0
+AON.US,D,20160114,000000,80.1754,82.0234,79.8826,81.3679,1219545.7655405,0
+AON.US,D,20160115,000000,81.61,81.61,79.2272,80.1576,1800522.9142613,0
+AON.US,D,20160119,000000,80.7832,81.083,79.6734,80.057,1169906.8791092,0
+AON.US,D,20160120,000000,78.752,79.9234,78.0537,79.0857,1693574.6444882,0
+AON.US,D,20160121,000000,79.3576,80.039,78.4352,78.7888,960941.30158686,0
+AON.US,D,20160122,000000,80.0002,80.7094,79.8139,80.4574,1019504.5065017,0
+AON.US,D,20160125,000000,80.2492,80.6606,79.3666,79.8328,1561559.9818542,0
+AON.US,D,20160126,000000,80.2492,80.7752,79.7492,80.1058,1195806.4760581,0
+AON.US,D,20160127,000000,80.0958,80.4394,79.3756,79.9902,1516849.0458655,0
+AON.US,D,20160128,000000,80.4504,82.2116,79.8218,80.4404,1014304.509905,0
+AON.US,D,20160129,000000,81.0392,82.2027,80.6348,82.0632,2014588.1023456,0
+AON.US,D,20160201,000000,81.7833,82.1927,81.2772,81.8321,898018.33118555,0
+AON.US,D,20160202,000000,80.81,81.2952,80.2692,80.54,963383.69381076,0
+AON.US,D,20160203,000000,81.344,82.3262,80.6436,81.9835,1513837.4648249,0
+AON.US,D,20160204,000000,81.7066,83.1948,81.4884,83.1131,1344136.8809095,0
+AON.US,D,20160205,000000,83.3433,86.7899,83.1679,86.773,2419338.5710359,0
+AON.US,D,20160208,000000,86.2142,87.551,85.9243,86.8776,2121269.3452663,0
+AON.US,D,20160209,000000,86.3995,87.3617,86.0627,86.781,2342754.0651743,0
+AON.US,D,20160210,000000,86.9344,88.5671,86.5698,86.7361,1602912.0011222,0
+AON.US,D,20160211,000000,85.3167,87.1097,84.8933,86.6077,1874274.5262241,0
+AON.US,D,20160212,000000,87.6058,88.7474,87.568,87.6437,1793219.8302379,0
+AON.US,D,20160216,000000,88.4376,88.7544,87.7363,87.9704,1936976.6473491,0
+AON.US,D,20160217,000000,88.849,89.3022,88.4934,88.7634,2291487.9211207,0
+AON.US,D,20160218,000000,88.5282,88.7832,87.819,88.3629,1877247.9605715,0
+AON.US,D,20160219,000000,88.0909,88.2214,86.8776,87.4365,1331099.746585,0
+AON.US,D,20160222,000000,88.1646,88.4764,87.296,87.6158,1374250.6835945,0
+AON.US,D,20160223,000000,87.0918,88.7832,86.781,87.8947,2533681.276124,0
+AON.US,D,20160224,000000,86.9723,88.8739,86.8189,88.4476,1759241.1652174,0
+AON.US,D,20160225,000000,88.6787,89.1828,88.3151,89.0542,1253793.4651339,0
+AON.US,D,20160226,000000,89.3999,90.166,89.1728,89.4736,1564855.6553729,0
+AON.US,D,20160229,000000,89.1728,90.1192,89.0064,89.0353,1946805.4440051,0
+AON.US,D,20160301,000000,89.6888,90.4538,89.4098,89.651,1874162.0938652,0
+AON.US,D,20160302,000000,89.6798,91.0166,89.3262,90.9978,1426098.062789,0
+AON.US,D,20160303,000000,90.7566,91.8942,90.6988,91.7747,1125608.5297231,0
+AON.US,D,20160304,000000,91.5656,92.9293,91.5197,92.4342,1533752.0463858,0
+AON.US,D,20160307,000000,91.8753,92.7729,91.6024,92.6334,1102309.9349329,0
+AON.US,D,20160308,000000,92.0038,93.0568,91.7558,91.976,1197882.4592554,0
+AON.US,D,20160309,000000,92.2608,92.4541,91.8484,92.2409,1033954.0723344,0
+AON.US,D,20160310,000000,92.6792,93.006,91.2129,92.0915,996945.75678721,0
+AON.US,D,20160311,000000,93.0916,93.9882,92.4242,93.8855,1181865.8674213,0
+AON.US,D,20160314,000000,93.3656,94.035,93.2211,93.2211,1520468.9662763,0
+AON.US,D,20160315,000000,92.4142,93.3656,92.4142,93.3287,1061073.3596047,0
+AON.US,D,20160316,000000,92.6055,93.9503,92.5776,93.2401,1400032.8288828,0
+AON.US,D,20160317,000000,93.3755,95.8381,93.0438,95.3171,2090215.9292967,0
+AON.US,D,20160318,000000,95.4745,95.7434,94.3488,94.8179,3790700.1445523,0
+AON.US,D,20160321,000000,94.4425,95.1825,94.3009,94.9235,2240576.1397695,0
+AON.US,D,20160322,000000,94.6635,95.5343,94.3398,94.808,2712273.0511314,0
+AON.US,D,20160323,000000,94.5929,94.7213,93.4801,93.9125,2636241.6723208,0
+AON.US,D,20160324,000000,93.4602,94.6725,93.1285,94.4913,2331106.2735697,0
+AON.US,D,20160328,000000,94.8569,95.7513,94.6028,95.4445,943115.75340773,0
+AON.US,D,20160329,000000,95.3639,96.2823,95.0641,96.1757,1468210.0043396,0
+AON.US,D,20160330,000000,96.4168,97.2894,96.1667,97.133,1543122.0788635,0
+AON.US,D,20160331,000000,97.133,97.8981,96.8113,97.5893,1543111.0363996,0
+AON.US,D,20160401,000000,97.2605,98.1272,97.0404,97.9887,2322537.3216489,0
+AON.US,D,20160404,000000,97.7686,98.3374,97.6381,97.9728,1059486.2563964,0
+AON.US,D,20160405,000000,96.7913,97.2317,95.1726,95.2313,2579428.1959906,0
+AON.US,D,20160406,000000,94.9047,95.4345,94.3488,95.4077,2133557.5997722,0
+AON.US,D,20160407,000000,94.9963,95.3987,94.0729,94.3946,893569.22212829,0
+AON.US,D,20160408,000000,95.3171,95.5631,94.4045,94.6635,584093.13123733,0
+AON.US,D,20160411,000000,95.2801,95.8191,94.808,94.8179,856533.80235171,0
+AON.US,D,20160412,000000,95.1726,95.8001,94.5929,95.7703,730825.39041663,0
+AON.US,D,20160413,000000,96.3023,96.9637,95.7903,96.9338,797182.56706454,0
+AON.US,D,20160414,000000,96.9338,97.5395,96.6549,97.0793,820946.95305566,0
+AON.US,D,20160415,000000,96.6649,97.5305,96.5333,97.4568,863275.7284412,0
+AON.US,D,20160418,000000,97.0693,98.7478,96.9537,98.7478,848911.49073804,0
+AON.US,D,20160419,000000,99.0327,99.207,98.2188,98.2876,1188079.7629684,0
+AON.US,D,20160420,000000,98.7279,98.7856,97.1241,97.5693,965811.02812946,0
+AON.US,D,20160421,000000,97.2506,97.7985,96.3989,96.4069,1142679.1749213,0
+AON.US,D,20160422,000000,96.5712,97.1719,96.1757,96.4457,1082351.1835167,0
+AON.US,D,20160425,000000,96.2634,96.7027,95.5631,96.6449,997726.76013706,0
+AON.US,D,20160426,000000,97.0793,97.8981,96.9049,97.8682,788122.72743416,0
+AON.US,D,20160427,000000,97.6381,97.8682,97.143,97.4657,902349.98858225,0
+AON.US,D,20160428,000000,96.6449,97.6291,96.3699,96.6837,1335854.0291876,0
+AON.US,D,20160429,000000,96.2145,98.7856,96.1279,98.5366,1878369.2725789,0
+AON.US,D,20160502,000000,98.9351,100.084,98.5276,99.9241,951745.94080966,0
+AON.US,D,20160503,000000,99.1871,99.4959,98.1272,99.1472,1269164.574765,0
+AON.US,D,20160504,000000,98.7378,99.5458,98.187,99.3465,1229892.5541356,0
+AON.US,D,20160505,000000,99.3764,99.994,98.688,98.8255,1086310.4087247,0
+AON.US,D,20160506,000000,98.5864,98.7558,97.7686,98.2188,1544693.1203063,0
+AON.US,D,20160509,000000,98.1272,98.5276,97.8283,98.1571,908609.05784489,0
+AON.US,D,20160510,000000,98.8454,99.6354,98.439,99.476,1006413.1637184,0
+AON.US,D,20160511,000000,99.4262,99.745,98.8454,98.9052,887228.84017755,0
+AON.US,D,20160512,000000,99.1871,99.3664,98.1571,99.1014,1159081.2491287,0
+AON.US,D,20160513,000000,99.1274,99.4959,98.5764,99.1871,1136956.1670839,0
+AON.US,D,20160516,000000,98.9829,99.7848,98.9351,99.5158,706470.73454155,0
+AON.US,D,20160517,000000,99.4959,99.8143,98.8156,99.1014,1071610.8816656,0
+AON.US,D,20160518,000000,99.1174,99.9441,98.3374,98.8056,1299965.0179271,0
+AON.US,D,20160519,000000,98.3772,98.6282,97.4279,98.2188,825997.3744607,0
+AON.US,D,20160520,000000,98.6084,99.1572,98.0874,98.8056,1089125.2331373,0
+AON.US,D,20160523,000000,98.3872,98.8852,97.3691,98.5466,776995.93934959,0
+AON.US,D,20160524,000000,98.9251,100.252,98.5366,100.224,1461067.5379717,0
+AON.US,D,20160525,000000,100.282,100.722,99.8048,100.024,1116689.2305413,0
+AON.US,D,20160526,000000,100.282,100.472,99.6154,100.262,934030.81726868,0
+AON.US,D,20160527,000000,100.472,102.156,100.174,101.816,1663769.0269297,0
+AON.US,D,20160531,000000,102.046,102.774,101.708,102.424,3162362.8723876,0
+AON.US,D,20160601,000000,101.807,102.544,101.308,102.494,1286044.4864974,0
+AON.US,D,20160602,000000,102.306,102.574,101.758,102.564,792114.07617325,0
+AON.US,D,20160603,000000,102.056,102.056,101.04,101.906,701846.95378393,0
+AON.US,D,20160606,000000,101.986,102.584,101.688,102.534,1199295.8946238,0
+AON.US,D,20160607,000000,102.594,103.152,101.926,102.654,1023207.7473213,0
+AON.US,D,20160608,000000,102.434,103.132,102.096,102.892,1268612.4515742,0
+AON.US,D,20160609,000000,102.714,103.122,102.424,102.972,607456.97695007,0
+AON.US,D,20160610,000000,101.986,102.942,101.986,102.524,1254988.0589467,0
+AON.US,D,20160613,000000,102.036,102.614,101.27,101.27,1186396.2891666,0
+AON.US,D,20160614,000000,101,101.578,100.412,100.732,2318911.3780761,0
+AON.US,D,20160615,000000,100.672,100.85,99.7051,99.8842,1452226.539897,0
+AON.US,D,20160616,000000,99.1014,100.322,98.5077,100.272,1189180.9977688,0
+AON.US,D,20160617,000000,100.292,100.352,99.2369,100.164,1750854.9158798,0
+AON.US,D,20160620,000000,101.22,101.738,100.562,100.632,1101296.0359826,0
+AON.US,D,20160621,000000,101.22,101.548,100.84,101.05,869685.37675588,0
+AON.US,D,20160622,000000,101.21,101.528,100.82,100.98,817215.6041464,0
+AON.US,D,20160623,000000,101.856,102.176,101.388,102.056,1113742.9004233,0
+AON.US,D,20160624,000000,97.8582,98.6282,96.9249,97.4956,5026545.5905447,0
+AON.US,D,20160627,000000,96.1379,96.4257,94.2442,94.4813,1702890.468507,0
+AON.US,D,20160628,000000,95.4745,97.4379,95.2313,97.408,1605736.8641382,0
+AON.US,D,20160629,000000,98.167,99.8143,98.167,99.745,1424232.8902646,0
+AON.US,D,20160630,000000,100.244,102.394,99.8842,102.384,2125907.1800688,0
+AON.US,D,20160701,000000,102.444,103.272,102.266,102.892,1528012.9767829,0
+AON.US,D,20160705,000000,102.286,102.654,100.98,101.508,1133404.5091768,0
+AON.US,D,20160706,000000,100.89,101.598,100.582,101.328,964590.33394768,0
+AON.US,D,20160707,000000,101.338,102.504,101.2,102.106,1096499.5912453,0
+AON.US,D,20160708,000000,102.664,102.882,102.276,102.694,887740.80895444,0
+AON.US,D,20160711,000000,103.092,103.5,102.694,103.272,974433.18464861,0
+AON.US,D,20160712,000000,104.188,104.466,103.52,103.65,805582.87044703,0
+AON.US,D,20160713,000000,103.889,104.078,103.262,103.361,485299.2190618,0
+AON.US,D,20160714,000000,104.466,104.606,103.58,103.64,936315.60341812,0
+AON.US,D,20160715,000000,103.879,104.168,103.282,103.918,1007527.4487034,0
+AON.US,D,20160718,000000,104.028,104.188,103.5,103.61,863955.34189602,0
+AON.US,D,20160719,000000,103.132,103.42,102.246,102.853,1087927.6277435,0
+AON.US,D,20160720,000000,103.112,103.272,102.764,103.092,488963.30932783,0
+AON.US,D,20160721,000000,102.952,103.272,102.146,102.434,737373.57145917,0
+AON.US,D,20160722,000000,102.862,103.68,102.654,103.65,537650.53615036,0
+AON.US,D,20160725,000000,103.59,103.68,103.262,103.42,637056.80313747,0
+AON.US,D,20160726,000000,103.64,104.138,103.43,104.088,873205.91499231,0
+AON.US,D,20160727,000000,103.958,104.248,102.972,103.57,955793.50572818,0
+AON.US,D,20160728,000000,103.39,104.028,103.012,103.78,827727.02583833,0
+AON.US,D,20160729,000000,101.458,101.906,99.0526,100.642,2360199.150282,0
+AON.US,D,20160801,000000,100.642,102.266,100.502,101.826,1098204.1461143,0
+AON.US,D,20160802,000000,101.836,102.424,101.318,101.916,970799.21019299,0
+AON.US,D,20160803,000000,101.866,103.152,101.846,103.152,1102363.1395313,0
+AON.US,D,20160804,000000,103.072,103.76,103.052,103.38,1358388.6862539,0
+AON.US,D,20160805,000000,104.158,104.278,103.58,104.048,859772.25583068,0
+AON.US,D,20160808,000000,103.918,104.218,103.58,103.85,981970.16813281,0
+AON.US,D,20160809,000000,103.65,103.978,103.59,103.66,608029.17734777,0
+AON.US,D,20160810,000000,103.908,103.918,102.972,103.212,708547.7215992,0
+AON.US,D,20160811,000000,103.61,103.62,103.142,103.332,765099.190379,0
+AON.US,D,20160812,000000,103.202,103.5,102.892,103.052,805375.07135523,0
+AON.US,D,20160815,000000,103.102,103.43,102.704,102.992,702532.59040083,0
+AON.US,D,20160816,000000,102.784,103.322,102.624,102.634,600421.92363929,0
+AON.US,D,20160817,000000,102.664,103.002,102.404,102.922,805767.58075085,0
+AON.US,D,20160818,000000,103.072,103.182,102.624,102.882,696705.18108734,0
+AON.US,D,20160819,000000,102.524,103.072,101.658,102.056,1136731.3023662,0
+AON.US,D,20160822,000000,102.066,103.242,101.986,102.843,560911.98810773,0
+AON.US,D,20160823,000000,102.942,103.272,102.754,102.892,577896.30131618,0
+AON.US,D,20160824,000000,102.942,103.012,102.534,102.932,554665.96902958,0
+AON.US,D,20160825,000000,102.962,103.72,102.862,103.53,644666.06456665,0
+AON.US,D,20160826,000000,103.67,104.536,102.962,103.46,613968.01515978,0
+AON.US,D,20160829,000000,103.8,104.925,103.53,104.766,921229.59012557,0
+AON.US,D,20160830,000000,104.895,105.014,104.088,104.526,571766.73003828,0
+AON.US,D,20160831,000000,104.526,104.776,103.948,104.686,1150778.3201998,0
+AON.US,D,20160901,000000,104.816,105.404,104.208,104.686,708043.78370508,0
+AON.US,D,20160902,000000,105.174,105.413,105.004,105.364,695083.94662716,0
+AON.US,D,20160906,000000,105.443,105.482,104.656,105.472,648249.84600492,0
+AON.US,D,20160907,000000,105.264,105.722,104.935,105.522,649331.00359848,0
+AON.US,D,20160908,000000,105.462,105.692,104.895,104.905,763915.63903006,0
+AON.US,D,20160909,000000,104.318,104.566,102.414,102.414,900403.50336969,0
+AON.US,D,20160912,000000,102.026,104.706,101.956,104.466,872631.70687391,0
+AON.US,D,20160913,000000,103.56,103.65,102.754,103.012,593042.54622956,0
+AON.US,D,20160914,000000,103.062,103.342,102.286,102.464,524642.5137758,0
+AON.US,D,20160915,000000,102.286,104.088,102.286,103.73,761840.6596931,0
+AON.US,D,20160916,000000,103.312,103.76,102.424,102.853,1219779.6650013,0
+AON.US,D,20160919,000000,103.39,103.978,102.972,103.41,632110.78320851,0
+AON.US,D,20160920,000000,103.978,104.228,103.67,103.73,776512.07866242,0
+AON.US,D,20160921,000000,103.85,105.492,103.77,105.374,1628439.1658824,0
+AON.US,D,20160922,000000,106.02,106.977,105.692,106.558,914547.89565689,0
+AON.US,D,20160923,000000,105.692,106.11,105.413,105.413,850782.68642458,0
+AON.US,D,20160926,000000,105.184,105.374,104.826,104.925,778847.0578292,0
+AON.US,D,20160927,000000,104.895,106.17,104.646,105.642,930754.21709654,0
+AON.US,D,20160928,000000,105.692,105.802,104.476,105.532,800749.28287691,0
+AON.US,D,20160929,000000,105.254,105.702,103.879,104.278,633869.5465362,0
+AON.US,D,20160930,000000,104.776,106.13,104.776,105.712,996915.64097681,0
+AON.US,D,20161003,000000,105.264,105.453,104.696,105.284,832882.85257979,0
+AON.US,D,20161004,000000,105.194,105.433,104.368,104.706,600227.17473201,0
+AON.US,D,20161005,000000,104.915,105.622,104.646,105.054,614946.77899796,0
+AON.US,D,20161006,000000,104.866,106.808,104.426,106.39,1100010.0908783,0
+AON.US,D,20161007,000000,106.459,106.898,105.572,105.722,741441.21358463,0
+AON.US,D,20161010,000000,106.718,106.948,105.214,105.244,1019092.9237595,0
+AON.US,D,20161011,000000,104.806,105.244,102.992,103.282,1035058.318716,0
+AON.US,D,20161012,000000,103.38,104.496,103.38,104.098,818998.46012241,0
+AON.US,D,20161013,000000,103.71,104.108,103.042,103.61,900538.02065617,0
+AON.US,D,20161014,000000,104.348,105.194,104.088,104.088,795360.56053498,0
+AON.US,D,20161017,000000,104.358,104.566,103.292,103.4,986442.36597805,0
+AON.US,D,20161018,000000,104.506,104.506,103.869,103.988,769487.06395511,0
+AON.US,D,20161019,000000,104.308,104.308,103.41,104.098,734748.47665215,0
+AON.US,D,20161020,000000,103.69,104.238,103.292,103.45,780684.12226395,0
+AON.US,D,20161021,000000,102.564,103.39,102.116,102.992,815591.35810518,0
+AON.US,D,20161024,000000,103.63,103.968,103.312,103.46,599173.12136781,0
+AON.US,D,20161025,000000,103.162,103.162,100.88,101.338,1404659.6212216,0
+AON.US,D,20161026,000000,100.93,102.176,100.762,101.708,919083.33670399,0
+AON.US,D,20161027,000000,101.986,102.384,101.298,101.926,848261.99309362,0
+AON.US,D,20161028,000000,103.68,106.37,103.361,104.944,1542364.1643016,0
+AON.US,D,20161031,000000,104.925,105.144,103.918,104.506,1089141.2949028,0
+AON.US,D,20161101,000000,104.826,104.846,102.315,102.604,895020.80418984,0
+AON.US,D,20161102,000000,102.554,103.042,101.368,101.408,981369.85964539,0
+AON.US,D,20161103,000000,101.718,103.132,101.668,102.296,782541.26390563,0
+AON.US,D,20161104,000000,102.404,102.604,101.598,101.648,809344.3351667,0
+AON.US,D,20161107,000000,103.252,105.084,103.102,105.034,1689165.6898448,0
+AON.US,D,20161108,000000,105.174,106.778,104.526,105.712,1345192.9419944,0
+AON.US,D,20161109,000000,105.334,105.572,103.39,104.606,2020445.6274694,0
+AON.US,D,20161110,000000,105.472,107.156,104.756,106.3,1861569.6696743,0
+AON.US,D,20161111,000000,106.1,106.37,104.058,104.208,1540889.4934521,0
+AON.US,D,20161114,000000,104.636,104.746,103.192,103.938,2049365.8402021,0
+AON.US,D,20161115,000000,103.83,104.368,102.952,103.889,1422130.8066982,0
+AON.US,D,20161116,000000,103.69,104.068,103.262,103.73,1003932.6248013,0
+AON.US,D,20161117,000000,103.84,105.114,103.84,105.074,896188.29377324,0
+AON.US,D,20161118,000000,105.034,105.742,104.676,105.552,921320.94141714,0
+AON.US,D,20161121,000000,106.24,107.007,105.941,106.469,1439761.60597,0
+AON.US,D,20161122,000000,106.449,107.206,106.14,106.908,1321387.3977292,0
+AON.US,D,20161123,000000,107.066,107.466,106.548,107.046,738677.58604974,0
+AON.US,D,20161125,000000,106.938,107.505,106.459,107.346,552441.41450096,0
+AON.US,D,20161128,000000,106.778,107.396,106.28,106.34,1035227.9711146,0
+AON.US,D,20161129,000000,106.528,107.525,105.921,107.186,1205494.7322656,0
+AON.US,D,20161130,000000,107.774,108.013,107.246,107.634,2745457.6626174,0
+AON.US,D,20161201,000000,107.535,108.013,105.284,105.632,1226576.8034099,0
+AON.US,D,20161202,000000,105.443,105.712,104.984,105.234,1117533.477093,0
+AON.US,D,20161205,000000,105.98,106.39,105.394,105.931,769506.1373017,0
+AON.US,D,20161206,000000,105.961,106.788,105.542,106.758,885549.38181726,0
+AON.US,D,20161207,000000,106.848,109.926,106.23,109.318,2493027.9436573,0
+AON.US,D,20161208,000000,109.537,109.836,106.24,106.439,2284289.2385734,0
+AON.US,D,20161209,000000,106.449,106.898,105.522,106.578,2050585.5305235,0
+AON.US,D,20161212,000000,106.538,107.236,105.872,106.3,1314067.2480798,0
+AON.US,D,20161213,000000,106.548,106.997,105.642,106.12,1635425.0300362,0
+AON.US,D,20161214,000000,106.05,106.878,105.074,105.354,1131500.1860988,0
+AON.US,D,20161215,000000,105.184,107.086,105.184,105.951,1031891.1393216,0
+AON.US,D,20161216,000000,105.961,106.19,105.064,105.662,1791138.8277388,0
+AON.US,D,20161219,000000,105.612,106.09,104.806,105.892,887797.02513386,0
+AON.US,D,20161220,000000,106.1,106.18,105.054,105.433,821959.84814563,0
+AON.US,D,20161221,000000,105.562,106.668,105.134,105.812,622509.86285118,0
+AON.US,D,20161222,000000,105.642,106.13,105.394,106.04,588498.07043934,0
+AON.US,D,20161223,000000,106.19,106.688,105.682,106.439,708790.65580313,0
+AON.US,D,20161227,000000,106.459,106.608,105.862,106.06,340201.24452719,0
+AON.US,D,20161228,000000,106.2,106.29,105.304,105.324,399699.04342502,0
+AON.US,D,20161229,000000,105.632,105.842,104.964,105.064,472669.65203801,0
+AON.US,D,20161230,000000,105.374,105.552,104.726,105.154,672606.50960069,0
+AON.US,D,20170103,000000,105.662,105.961,105.074,105.652,889732.4678826,0
+AON.US,D,20170104,000000,105.99,107.076,105.752,106.858,1020598.7142798,0
+AON.US,D,20170105,000000,106.518,107.096,105.872,107.017,840183.92888247,0
+AON.US,D,20170106,000000,107.505,108.322,107.086,107.874,680844.187607,0
+AON.US,D,20170109,000000,107.446,107.794,106.948,106.948,771116.32929806,0
+AON.US,D,20170110,000000,106.928,107.356,106.07,106.19,895171.38324187,0
+AON.US,D,20170111,000000,105.951,106.449,105.254,106.23,1144722.0307273,0
+AON.US,D,20170112,000000,105.622,106.35,105.084,106.23,737333.4170453,0
+AON.US,D,20170113,000000,106.588,107.346,106.588,106.838,634684.68113785,0
+AON.US,D,20170117,000000,106.34,107.604,105.812,107.156,956015.35886484,0
+AON.US,D,20170118,000000,107.535,107.764,106.788,107.584,1018340.0284994,0
+AON.US,D,20170119,000000,107.844,108.472,105.812,105.842,2102438.93288,0
+AON.US,D,20170120,000000,106.06,106.26,104.964,105.642,1675505.1582447,0
+AON.US,D,20170123,000000,105.562,105.931,104.944,105.304,809742.86772439,0
+AON.US,D,20170124,000000,105.822,106.28,105.423,105.772,1327128.4750528,0
+AON.US,D,20170125,000000,106.548,106.957,105.692,106.39,1443656.5841158,0
+AON.US,D,20170126,000000,106.489,106.838,106.15,106.498,986691.32334407,0
+AON.US,D,20170127,000000,106.728,106.938,105.951,106.938,905966.89741196,0
+AON.US,D,20170130,000000,106.728,106.728,104.856,105.961,926423.5635602,0
+AON.US,D,20170131,000000,105.832,106.588,105.413,106.578,1268135.6179095,0
+AON.US,D,20170201,000000,106.628,106.668,104.984,105.114,1851256.0084706,0
+AON.US,D,20170202,000000,104.596,106.39,103.898,106.37,1411186.7211968,0
+AON.US,D,20170203,000000,106.658,108.062,106.09,107.914,1508444.7270417,0
+AON.US,D,20170206,000000,107.136,108.202,106.898,107.934,827890.65507487,0
+AON.US,D,20170207,000000,108.412,108.442,107.874,108.082,855127.39400577,0
+AON.US,D,20170208,000000,107.574,108.252,107.086,108.182,795956.85358102,0
+AON.US,D,20170209,000000,108.372,108.94,108.132,108.91,1087420.6782683,0
+AON.US,D,20170210,000000,111.012,111.39,107.854,109.298,1282959.6236515,0
+AON.US,D,20170213,000000,109.238,109.836,109.01,109.577,1004712.6242909,0
+AON.US,D,20170214,000000,109.696,109.726,108.73,109.557,838554.66353952,0
+AON.US,D,20170215,000000,109.448,110.344,109.029,110.204,782158.79311348,0
+AON.US,D,20170216,000000,110.344,110.992,110.105,110.912,760708.30522185,0
+AON.US,D,20170217,000000,110.534,111.27,109.597,111.161,1018036.8626747,0
+AON.US,D,20170221,000000,111.012,111.43,108.96,109.278,1555489.6383367,0
+AON.US,D,20170222,000000,109.318,110.095,108.69,109.308,1153641.3299091,0
+AON.US,D,20170223,000000,109.557,110.125,109.278,109.866,949766.32820566,0
+AON.US,D,20170224,000000,108.9,110.204,108.9,110.204,753539.73848496,0
+AON.US,D,20170227,000000,110.464,110.812,109.706,110.036,522537.41862845,0
+AON.US,D,20170228,000000,109.806,109.996,109.059,109.358,1281971.8250701,0
+AON.US,D,20170301,000000,111.131,111.52,110.105,111.141,969606.62410093,0
+AON.US,D,20170302,000000,111.181,111.29,109.996,110.115,828828.26063883,0
+AON.US,D,20170303,000000,110.036,110.434,109.696,110.125,806129.97433606,0
+AON.US,D,20170306,000000,109.508,110.244,109.368,109.418,771400.42177622,0
+AON.US,D,20170307,000000,109.228,109.686,108.79,109.248,818460.39097649,0
+AON.US,D,20170308,000000,109.696,109.886,108.72,109.328,1106210.9362408,0
+AON.US,D,20170309,000000,109.468,110.434,109.208,109.996,1242658.6461665,0
+AON.US,D,20170310,000000,110.244,111.58,109.976,111.49,1579035.1827723,0
+AON.US,D,20170313,000000,111.629,112.606,111.629,112.496,1582025.6827455,0
+AON.US,D,20170314,000000,112.266,112.436,111.748,111.998,827405.79052733,0
+AON.US,D,20170315,000000,112.068,112.725,111.798,112.576,1320404.6184496,0
+AON.US,D,20170316,000000,112.556,112.944,112.107,112.784,1015863.5050237,0
+AON.US,D,20170317,000000,113.054,113.372,112.316,112.466,1272252.4491919,0
+AON.US,D,20170320,000000,112.376,112.526,111.629,111.798,778532.84954063,0
+AON.US,D,20170321,000000,112.506,112.506,110.832,111.2,1209077.5098435,0
+AON.US,D,20170322,000000,111.141,111.679,110.712,111.34,944537.21965888,0
+AON.US,D,20170323,000000,111.31,112.028,110.952,111.111,890234.39805603,0
+AON.US,D,20170324,000000,111.31,111.788,110.722,111.171,853907.70368434,0
+AON.US,D,20170327,000000,110.075,112.038,109.736,111.808,1197320.2974611,0
+AON.US,D,20170328,000000,111.51,112.874,111.38,112.436,1072901.8460718,0
+AON.US,D,20170329,000000,111.978,112.406,111.32,111.39,732373.34307148,0
+AON.US,D,20170330,000000,111.111,112.207,110.643,112.048,1102413.3325486,0
+AON.US,D,20170331,000000,111.51,112.576,111.37,112.246,1251697.4047296,0
+AON.US,D,20170403,000000,112.147,112.556,111.32,111.928,1261327.437037,0
+AON.US,D,20170404,000000,111.748,112.476,111.042,112.456,980500.51658501,0
+AON.US,D,20170405,000000,113.014,113.86,112.566,112.774,1117022.5121764,0
+AON.US,D,20170406,000000,112.784,113.272,111.978,112.914,874141.51283558,0
+AON.US,D,20170407,000000,112.596,113.741,112.506,113.143,1294064.3268084,0
+AON.US,D,20170410,000000,113.263,113.781,112.764,113.253,1031531.7573174,0
+AON.US,D,20170411,000000,112.764,113.263,112.177,113.223,841600.37583189,0
+AON.US,D,20170412,000000,112.715,113.004,111.938,112.227,948438.22096677,0
+AON.US,D,20170413,000000,112.038,112.586,111.718,111.718,689227.4253636,0
+AON.US,D,20170417,000000,111.778,112.754,111.778,112.606,1012083.9708179,0
+AON.US,D,20170418,000000,111.998,112.685,111.858,112.416,880466.83688112,0
+AON.US,D,20170419,000000,112.884,113.104,112.266,112.675,979840.98033713,0
+AON.US,D,20170420,000000,112.974,114.488,112.516,114.02,1277986.4994931,0
+AON.US,D,20170421,000000,113.622,113.85,111.988,112.008,1403136.7650753,0
+AON.US,D,20170424,000000,113.024,113.761,112.316,112.596,2151350.0205599,0
+AON.US,D,20170425,000000,113.302,113.721,112.904,113.552,760426.22046438,0
+AON.US,D,20170426,000000,113.552,114.318,113.422,113.552,812175.22134483,0
+AON.US,D,20170427,000000,113.84,114.378,113.452,113.96,893788.06368391,0
+AON.US,D,20170428,000000,113.731,114.299,113.442,113.681,916905.96361166,0
+AON.US,D,20170501,000000,113.741,114.737,113.582,114.11,1106169.7779666,0
+AON.US,D,20170502,000000,114.348,114.836,113.512,113.751,1113062.2831081,0
+AON.US,D,20170503,000000,113.731,114.398,113.342,114.15,653955.78821645,0
+AON.US,D,20170504,000000,114.608,115.305,114.448,114.986,868666.45850383,0
+AON.US,D,20170505,000000,115.364,116.082,115.156,115.972,1272446.1942389,0
+AON.US,D,20170508,000000,116.231,116.67,115.932,116.49,1693367.8492567,0
+AON.US,D,20170509,000000,118.443,118.911,117.098,117.915,2085613.2296064,0
+AON.US,D,20170510,000000,117.835,118.114,117.486,117.716,1567388.395028,0
+AON.US,D,20170511,000000,117.586,118.293,117.238,117.915,1479885.9040339,0
+AON.US,D,20170512,000000,117.178,118.204,117.118,117.855,1291234.4444906,0
+AON.US,D,20170515,000000,117.815,119.439,117.686,119.3,1113049.2329236,0
+AON.US,D,20170516,000000,119.509,119.648,118.921,119.489,1064581.8515171,0
+AON.US,D,20170517,000000,118.353,120.176,118.293,119.489,1626992.6031226,0
+AON.US,D,20170518,000000,119.499,120.834,119.01,120.176,1699811.6288232,0
+AON.US,D,20170519,000000,120.415,121.342,120.106,120.744,1288030.1222635,0
+AON.US,D,20170522,000000,120.564,121.929,120.355,121.77,1767594.2871636,0
+AON.US,D,20170523,000000,121.61,122.368,121.352,121.959,1711226.5248273,0
+AON.US,D,20170524,000000,122.328,122.666,122.009,122.537,1128383.1997218,0
+AON.US,D,20170525,000000,123.025,123.872,122.408,123.603,1380041.9539356,0
+AON.US,D,20170526,000000,123.603,123.832,123.194,123.314,1013351.8464359,0
+AON.US,D,20170530,000000,123.234,124.21,122.945,123.981,951258.06468108,0
+AON.US,D,20170531,000000,124.36,124.868,123.434,124.181,1993761.0117293,0
+AON.US,D,20170601,000000,124.529,124.888,124.101,124.888,1129097.9482888,0
+AON.US,D,20170602,000000,124.709,125.127,124.26,124.649,2116047.263742,0
+AON.US,D,20170605,000000,124.549,125.555,124.201,124.26,1684113.2607191,0
+AON.US,D,20170606,000000,123.643,124.22,123.145,123.742,1199707.477366,0
+AON.US,D,20170607,000000,124.28,124.788,123.563,124.659,1282865.2607788,0
+AON.US,D,20170608,000000,124.748,125.376,124.519,124.958,1195636.8236594,0
+AON.US,D,20170609,000000,125.057,125.974,124.988,125.804,1286005.3359438,0
+AON.US,D,20170612,000000,125.685,126.183,125.436,126.183,1508872.3715494,0
+AON.US,D,20170613,000000,126.382,127.627,126.233,127.149,1850295.3141187,0
+AON.US,D,20170614,000000,127.099,128.235,126.87,128.066,1050449.505554,0
+AON.US,D,20170615,000000,127.627,128.883,127.627,128.693,1040921.867002,0
+AON.US,D,20170616,000000,128.833,129.47,128.404,129.44,1601866.9825011,0
+AON.US,D,20170619,000000,129.958,130.217,129.42,129.759,1300759.0714616,0
+AON.US,D,20170620,000000,129.59,129.819,129.112,129.151,1315383.3089946,0
+AON.US,D,20170621,000000,128.902,129.231,128.285,128.345,1665799.8364114,0
+AON.US,D,20170622,000000,128.016,128.504,127.259,127.329,1130708.1402851,0
+AON.US,D,20170623,000000,127.368,127.458,125.605,125.615,1991401.9399142,0
+AON.US,D,20170626,000000,125.705,126.561,125.605,126.183,1332921.7531145,0
+AON.US,D,20170627,000000,126.432,126.462,125.755,125.774,1123188.2224269,0
+AON.US,D,20170628,000000,126.263,127.269,125.884,127.079,858861.75449608,0
+AON.US,D,20170629,000000,127.976,127.976,125.496,126.004,998495.71716275,0
+AON.US,D,20170630,000000,126.472,126.701,125.416,126.103,1619080.1758686,0
+AON.US,D,20170703,000000,126.741,127.089,126.083,126.312,588882.54895218,0
+AON.US,D,20170705,000000,126.522,126.691,125.884,126.123,1345507.150283,0
+AON.US,D,20170706,000000,126.362,127.269,125.595,126.541,1255782.112481,0
+AON.US,D,20170707,000000,126.87,128.524,126.651,128.066,939061.16146678,0
+AON.US,D,20170710,000000,127.986,128.843,127.538,128.345,1019098.9469216,0
+AON.US,D,20170711,000000,128.494,128.594,127.05,127.129,859826.46428941,0
+AON.US,D,20170712,000000,127.448,128.275,126.99,127.737,854551.17816667,0
+AON.US,D,20170713,000000,127.737,128.773,127.428,128.673,780410.06838925,0
+AON.US,D,20170714,000000,128.275,129.56,127.717,129.211,920771.8298074,0
+AON.US,D,20170717,000000,129.131,130.018,128.843,129.799,861086.30902471,0
+AON.US,D,20170718,000000,129.251,130.526,129.121,130.357,632845.60898241,0
+AON.US,D,20170719,000000,130.586,130.965,130.138,130.965,732198.67137113,0
+AON.US,D,20170720,000000,130.845,131.921,130.735,131.711,786189.29240611,0
+AON.US,D,20170721,000000,131.363,132.209,131.363,131.981,851182.22284263,0
+AON.US,D,20170724,000000,132.12,132.907,131.483,132.459,1135493.5425586,0
+AON.US,D,20170725,000000,133.365,134.053,132.698,132.787,815417.69026518,0
+AON.US,D,20170726,000000,132.787,132.927,131.721,131.811,840902.69289082,0
+AON.US,D,20170727,000000,131.761,131.801,128.643,128.922,1710960.5018354,0
+AON.US,D,20170728,000000,129.251,132.16,129.211,131.901,1100915.5729111,0
+AON.US,D,20170731,000000,132.219,132.698,131.403,131.423,944347.49005333,0
+AON.US,D,20170801,000000,131.901,132.857,131.403,132.747,1030784.8852194,0
+AON.US,D,20170802,000000,132.538,132.817,131.652,132.429,1499025.5054071,0
+AON.US,D,20170803,000000,132.379,132.558,131.263,132.18,1503150.3675723,0
+AON.US,D,20170804,000000,133.156,134.541,131.273,132.16,1166943.4833653,0
+AON.US,D,20170807,000000,131.931,133.265,131.811,131.981,993499.50421645,0
+AON.US,D,20170808,000000,131.701,132.1,131.572,131.811,1086096.5864709,0
+AON.US,D,20170809,000000,131.502,133.465,131.502,133.335,794195.07867229,0
+AON.US,D,20170810,000000,132.519,133.226,131.971,132.06,885589.53623113,0
+AON.US,D,20170811,000000,132.628,132.698,131.562,131.642,745263.91378547,0
+AON.US,D,20170814,000000,132.618,133.226,132.209,132.817,715835.74771737,0
+AON.US,D,20170815,000000,133.285,133.485,132.429,132.479,881694.55808532,0
+AON.US,D,20170816,000000,132.678,133.355,132.389,132.509,928996.45762919,0
+AON.US,D,20170817,000000,132.499,132.887,129.998,130.018,1252970.2996494,0
+AON.US,D,20170818,000000,129.819,130.875,129.639,129.839,1414756.4485902,0
+AON.US,D,20170821,000000,130.058,131.602,129.58,131.423,1292047.5713716,0
+AON.US,D,20170822,000000,131.881,132.787,131.433,132.727,1213218.4337743,0
+AON.US,D,20170823,000000,132.219,132.538,131.383,131.473,848489.86939236,0
+AON.US,D,20170824,000000,131.602,132.03,130.984,131.044,762063.5166901,0
+AON.US,D,20170825,000000,131.662,131.921,131.114,131.313,763640.58129502,0
+AON.US,D,20170828,000000,131.592,132.05,131.233,131.632,690466.18903162,0
+AON.US,D,20170829,000000,130.775,131.453,130.327,131.164,992925.29609805,0
+AON.US,D,20170830,000000,131.054,131.901,130.815,131.403,771747.75745623,0
+AON.US,D,20170831,000000,131.552,132.469,131.353,132.359,1475810.2310257,0
+AON.US,D,20170901,000000,132.638,132.897,132.03,132.07,867542.13491534,0
+AON.US,D,20170905,000000,131.981,134.162,131.721,133.495,1431298.0593857,0
+AON.US,D,20170906,000000,134.033,134.212,133.037,133.375,1127510.8450804,0
+AON.US,D,20170907,000000,133.405,133.694,131.562,131.841,1201142.997662,0
+AON.US,D,20170908,000000,131.831,136.125,131.751,135.666,1714741.0399017,0
+AON.US,D,20170911,000000,136.115,137.739,134.959,135.686,1356978.2624666,0
+AON.US,D,20170912,000000,135.657,136.035,135.337,135.895,920909.35867492,0
+AON.US,D,20170913,000000,135.716,136.234,135.059,135.995,981353.79787984,0
+AON.US,D,20170914,000000,135.825,135.825,134.321,135.198,1196277.2865607,0
+AON.US,D,20170915,000000,135.198,136.413,134.949,136.284,2705138.6156464,0
+AON.US,D,20170918,000000,136.523,137.101,135.975,137.001,896660.10813626,0
+AON.US,D,20170919,000000,137.439,138.127,137.131,137.379,1242819.263822,0
+AON.US,D,20170920,000000,137.828,139.083,137.659,138.854,1195800.452896,0
+AON.US,D,20170921,000000,138.894,139.412,137.489,137.868,1181433.2036118,0
+AON.US,D,20170922,000000,137.927,139.033,136.653,138.894,818388.11303152,0
+AON.US,D,20170925,000000,138.247,138.814,137.649,138.147,845415.04514994,0
+AON.US,D,20170926,000000,138.913,140.179,138.276,139.153,1560973.7274116,0
+AON.US,D,20170927,000000,140.428,140.428,138.894,139.293,1021431.9183677,0
+AON.US,D,20170928,000000,139.591,139.989,139.073,139.751,1087307.2420491,0
+AON.US,D,20170929,000000,139.541,140.189,138.415,138.973,1359333.3188402,0
+AON.US,D,20171002,000000,139.153,140.299,138.455,140.069,978889.32072831,0
+AON.US,D,20171003,000000,139.781,140.289,139.303,140.089,749769.23902216,0
+AON.US,D,20171004,000000,140.069,140.069,138.904,139.491,826086.71803157,0
+AON.US,D,20171005,000000,139.661,139.989,139.342,139.481,1466008.538599,0
+AON.US,D,20171006,000000,139.92,139.979,139.342,139.641,791128.28531264,0
+AON.US,D,20171009,000000,139.631,140.637,139.591,140.129,583741.78011593,0
+AON.US,D,20171010,000000,140.099,140.418,139.801,140.398,873266.14661312,0
+AON.US,D,20171011,000000,140.428,140.577,139.741,140.537,842281.9970074,0
+AON.US,D,20171012,000000,140.368,142.191,140.329,141.952,1550548.6377095,0
+AON.US,D,20171013,000000,142.211,142.799,141.643,142.091,730236.12439303,0
+AON.US,D,20171016,000000,142.629,142.839,141.603,142.629,548474.15841017,0
+AON.US,D,20171017,000000,142.719,142.829,141.225,141.912,895827.90790871,0
+AON.US,D,20171018,000000,141.962,142.639,141.563,142.291,1049550.0466831,0
+AON.US,D,20171019,000000,142.031,143.496,141.633,143.457,670080.796968,0
+AON.US,D,20171020,000000,144.213,144.413,143.605,144.123,813347.73022996,0
+AON.US,D,20171023,000000,144.243,145.021,143.875,144.513,684185.03484134,0
+AON.US,D,20171024,000000,144.483,145.329,144.423,144.931,825938.14670023,0
+AON.US,D,20171025,000000,144.473,144.891,143.516,144.233,976044.38050532,0
+AON.US,D,20171026,000000,144.701,144.701,142.49,143.805,1587809.9260641,0
+AON.US,D,20171027,000000,139.581,140.737,137.838,139.053,1828019.6530219,0
+AON.US,D,20171030,000000,136.433,138.425,136.005,136.413,1611335.3932927,0
+AON.US,D,20171031,000000,136.095,137.907,136.055,136.742,1564156.9685715,0
+AON.US,D,20171101,000000,137.121,137.997,136.055,136.184,1138886.590531,0
+AON.US,D,20171102,000000,136.254,136.603,131.453,132.509,2972534.8885177,0
+AON.US,D,20171103,000000,132.429,132.747,131.512,132.2,1693284.5288479,0
+AON.US,D,20171106,000000,132.1,134.829,131.831,133.664,1480911.8493084,0
+AON.US,D,20171107,000000,133.763,134.431,133.385,133.694,1271575.8473181,0
+AON.US,D,20171108,000000,134.102,134.65,133.355,134.321,1431082.2294112,0
+AON.US,D,20171109,000000,134.063,136.901,133.565,136.772,1442109.6353213,0
+AON.US,D,20171110,000000,136.184,137.32,135.776,136.573,1044608.0421956,0
+AON.US,D,20171113,000000,135.925,137.389,135.238,135.307,1019160.1824028,0
+AON.US,D,20171114,000000,135.158,137.071,134.859,136.851,838148.10009904,0
+AON.US,D,20171115,000000,136.603,137.29,135.915,136.175,1010860.265055,0
+AON.US,D,20171116,000000,136.483,136.901,134.65,134.71,1076966.4766162,0
+AON.US,D,20171117,000000,134.232,134.909,133.584,134.611,957361.53558997,0
+AON.US,D,20171120,000000,135.089,135.756,134.331,135.467,1082105.2377317,0
+AON.US,D,20171121,000000,135.467,135.487,134.581,134.859,1554085.2377114,0
+AON.US,D,20171122,000000,134.969,135.367,132.628,132.747,1092954.9603606,0
+AON.US,D,20171124,000000,133.136,133.275,131.921,132.19,927249.74062567,0
+AON.US,D,20171127,000000,132.11,132.449,131.701,131.711,1451551.9457439,0
+AON.US,D,20171128,000000,133.435,134.023,133.435,133.435,989923.75366096,0
+AON.US,D,20171129,000000,133.505,134.621,133.455,133.943,1008481.1160329,0
+AON.US,D,20171130,000000,134.63,134.74,132.747,133.704,2955063.703041,0
+AON.US,D,20171201,000000,134.182,135.925,133.206,135.647,1622795.4630124,0
+AON.US,D,20171204,000000,136.274,136.703,133.086,133.176,1574543.9115803,0
+AON.US,D,20171205,000000,133.365,133.365,131.851,132.747,1060096.6034872,0
+AON.US,D,20171206,000000,133.186,133.186,132.299,132.648,797595.15366709,0
+AON.US,D,20171207,000000,132.349,132.668,130.945,132.02,1013252.4642615,0
+AON.US,D,20171208,000000,132.529,132.529,131.602,132.05,689846.80719761,0
+AON.US,D,20171211,000000,131.821,132.249,131.403,131.881,1092328.5515041,0
+AON.US,D,20171212,000000,132.399,132.509,131.711,132.06,1134164.4314594,0
+AON.US,D,20171213,000000,131.881,132.219,130.118,130.207,1296686.4100343,0
+AON.US,D,20171214,000000,130.327,130.984,129.639,130.227,1520586.4179368,0
+AON.US,D,20171215,000000,131.144,133.156,130.925,131.961,3205929.4075809,0
+AON.US,D,20171218,000000,132.13,133.126,130.526,130.805,1549016.7468201,0
+AON.US,D,20171219,000000,131.044,131.881,129.879,130.496,1359127.5274691,0
+AON.US,D,20171220,000000,131.243,131.263,129.968,130.048,883674.17068933,0
+AON.US,D,20171221,000000,130.496,130.975,128.892,129.052,927174.45109965,0
+AON.US,D,20171222,000000,128.733,129.261,127.02,127.139,1444645.3865575,0
+AON.US,D,20171226,000000,127.438,127.687,126.94,127.089,535596.6378807,0
+AON.US,D,20171227,000000,127.388,127.896,126.98,127.697,789733.92329085,0
+AON.US,D,20171228,000000,128.245,128.424,127.458,128.265,809685.64768462,0
+AON.US,D,20171229,000000,128.594,129.002,127.747,127.777,692989.89394362,0
+AON.US,D,20180102,000000,128.006,128.494,125.167,125.396,920858.16179724,0
+AON.US,D,20180103,000000,125.386,127.498,124.798,127.368,1260359.7156626,0
+AON.US,D,20180104,000000,128.295,130.177,127.627,129.121,1523173.3660507,0
+AON.US,D,20180105,000000,129.102,130.347,128.713,130.217,860712.87297568,0
+AON.US,D,20180108,000000,129.51,130.437,128.902,130.227,970459.90539576,0
+AON.US,D,20180109,000000,130.377,131.861,130.028,130.546,1526739.0780028,0
+AON.US,D,20180110,000000,130.636,131.034,129.371,130.307,1396771.2866159,0
+AON.US,D,20180111,000000,130.157,130.267,128.663,128.982,773070.84539339,0
+AON.US,D,20180112,000000,129.56,130.905,128.355,130.197,938278.15039623,0
+AON.US,D,20180116,000000,130.048,130.397,128.046,128.285,1230205.7585638,0
+AON.US,D,20180117,000000,128.863,130.606,128.623,130.147,1091139.9808534,0
+AON.US,D,20180118,000000,129.729,129.739,127.199,128.813,1185225.7880022,0
+AON.US,D,20180119,000000,129.321,129.51,128.125,128.892,1364980.0332914,0
+AON.US,D,20180122,000000,128.912,129.829,128.514,129.639,1122235.5589577,0
+AON.US,D,20180123,000000,129.54,132.239,129.351,131.034,1115150.3126295,0
+AON.US,D,20180124,000000,131.443,132.767,130.147,132.379,1268492.9921929,0
+AON.US,D,20180125,000000,132.399,133.475,131.751,133.057,1241158.8788083,0
+AON.US,D,20180126,000000,133.545,136.792,133.057,136.782,1242316.3297882,0
+AON.US,D,20180129,000000,136.284,136.563,134.809,135.726,1211968.6276424,0
+AON.US,D,20180130,000000,135.577,136.683,134.531,135.168,1534808.1074708,0
+AON.US,D,20180131,000000,135.168,136.643,134.581,135.895,1931298.8132273,0
+AON.US,D,20180201,000000,135.736,138.227,134.75,138.137,1437730.7964884,0
+AON.US,D,20180202,000000,136.881,141.454,134.431,137.26,2327526.5075729,0
+AON.US,D,20180205,000000,137.211,138.615,133.624,134.152,2667553.0803997,0
+AON.US,D,20180206,000000,131.582,134.172,129.51,133.763,3470832.0913507,0
+AON.US,D,20180207,000000,133.505,136.324,133.206,134.351,2046654.4134052,0
+AON.US,D,20180208,000000,134.102,134.371,129.938,130.058,2171431.2429384,0
+AON.US,D,20180209,000000,131.453,132.678,128.853,131.841,2507201.4478945,0
+AON.US,D,20180212,000000,132.638,134.76,132.2,133.803,1488102.5009729,0
+AON.US,D,20180213,000000,132.887,133.734,131.851,133.086,1238126.2167005,0
+AON.US,D,20180214,000000,132.668,134.401,132.11,133.813,1685509.6304616,0
+AON.US,D,20180215,000000,134.271,135.099,133.714,134.68,1349729.3869019,0
+AON.US,D,20180216,000000,134.172,135.427,133.634,134.65,1298154.0538615,0
+AON.US,D,20180220,000000,134.521,135.726,134.521,134.521,984493.8730448,0
+AON.US,D,20180221,000000,134.431,135.786,133.186,133.226,1150131.8341365,0
+AON.US,D,20180222,000000,133.773,133.853,131.652,132.977,1551196.1276332,0
+AON.US,D,20180223,000000,133.575,135.766,132.309,135.657,1130446.1327346,0
+AON.US,D,20180226,000000,136.095,136.991,135.298,136.971,1042901.479606,0
+AON.US,D,20180227,000000,136.613,137.967,136.135,136.165,1423324.3966507,0
+AON.US,D,20180228,000000,136.683,137.927,134.102,134.132,1894483.2388666,0
+AON.US,D,20180301,000000,133.953,134.939,130.965,131.403,1228399.8137998,0
+AON.US,D,20180302,000000,130.785,132.568,130.297,132.389,857496.50442435,0
+AON.US,D,20180305,000000,131.721,135.716,130.606,135.158,1188899.9168717,0
+AON.US,D,20180306,000000,135.198,135.985,133.047,135.895,1053743.171352,0
+AON.US,D,20180307,000000,134.78,136.593,134.491,136.194,932170.66404596,0
+AON.US,D,20180308,000000,136.673,138.386,136.025,137.887,828135.5969995,0
+AON.US,D,20180309,000000,138.625,141.623,138.605,141.503,1557991.2583211,0
+AON.US,D,20180312,000000,141.663,141.903,139.193,139.85,1066716.0586144,0
+AON.US,D,20180313,000000,140.239,140.597,139.273,139.541,916472.29594182,0
+AON.US,D,20180314,000000,140.239,140.239,137.499,137.877,1251877.0957317,0
+AON.US,D,20180315,000000,138.755,139.193,137.609,138.595,1716122.3517389,0
+AON.US,D,20180316,000000,138.475,140.009,138.425,139.551,1496956.5492322,0
+AON.US,D,20180319,000000,139.571,140.428,138.057,138.625,828284.16833083,0
+AON.US,D,20180320,000000,139.233,139.661,138.565,138.894,902402.18932028,0
+AON.US,D,20180321,000000,138.904,139.093,137.081,137.081,1436201.9171801,0
+AON.US,D,20180322,000000,136.244,137.479,132.977,133.166,1634184.2586474,0
+AON.US,D,20180323,000000,133.624,134.521,131.094,131.134,1561301.989745,0
+AON.US,D,20180326,000000,132.13,134.879,131.851,134.591,978032.02399209,0
+AON.US,D,20180327,000000,134.591,135.676,131.871,132.698,1366555.0901756,0
+AON.US,D,20180328,000000,132.977,134.351,132.299,133.315,953632.1944014,0
+AON.US,D,20180329,000000,134.112,135.726,133.037,134.142,1403985.0270684,0
+AON.US,D,20180402,000000,134.68,135.009,130.466,132.1,1200971.3375426,0
+AON.US,D,20180403,000000,132.509,133.285,131.263,132.628,759084.05918063,0
+AON.US,D,20180404,000000,131.502,134.202,131.054,133.963,662805.82103434,0
+AON.US,D,20180405,000000,134.551,134.919,133.475,134.003,654399.49448976,0
+AON.US,D,20180406,000000,133.066,134.192,131.034,132.11,714104.08861904,0
+AON.US,D,20180409,000000,132.509,134.601,131.901,132.867,1060810.3481939,0
+AON.US,D,20180410,000000,133.903,134.959,133.166,133.993,750260.12673177,0
+AON.US,D,20180411,000000,132.857,134.033,132.668,133.883,794596.62281103,0
+AON.US,D,20180412,000000,134.511,136.304,134.471,135.377,1065245.4032062,0
+AON.US,D,20180413,000000,136.184,137.011,135.417,135.756,699152.59261297,0
+AON.US,D,20180416,000000,136.812,139.293,135.975,137.449,676015.61933862,0
+AON.US,D,20180417,000000,137.838,138.326,136.951,137.739,897118.87231478,0
+AON.US,D,20180418,000000,138.346,138.405,137.369,137.858,685034.30069478,0
+AON.US,D,20180419,000000,137.897,139.193,137.35,138.455,990865.3746663,0
+AON.US,D,20180420,000000,138.854,139.312,136.971,137.699,1019641.0315089,0
+AON.US,D,20180423,000000,138.117,138.625,137.151,137.449,826048.57133838,0
+AON.US,D,20180424,000000,137.509,138.047,135.467,136.055,1044288.8146053,0
+AON.US,D,20180425,000000,135.925,136.095,134.78,135.716,1069669.4157549,0
+AON.US,D,20180426,000000,136.413,138.276,134.75,137.171,1066820.4600905,0
+AON.US,D,20180427,000000,136.673,138.177,136.503,137.887,676354.92413586,0
+AON.US,D,20180430,000000,138.197,138.635,136.513,136.553,1044106.1120222,0
+AON.US,D,20180501,000000,136.373,137.191,135.487,136.931,659717.9466074,0
+AON.US,D,20180502,000000,136.244,136.802,133.903,134.013,970674.73150999,0
+AON.US,D,20180503,000000,133.226,134.501,131.632,134.202,984593.25521914,0
+AON.US,D,20180504,000000,133.355,134.621,131.333,133.724,1172727.7266838,0
+AON.US,D,20180507,000000,133.664,135.417,133.634,134.561,787675.00571946,0
+AON.US,D,20180508,000000,134.132,135.527,133.943,135.079,747552.7153763,0
+AON.US,D,20180509,000000,135.447,136.005,134.581,135.457,951051.26944964,0
+AON.US,D,20180510,000000,135.607,138.435,135.119,138.296,1137134.8542257,0
+AON.US,D,20180511,000000,138.247,138.943,137.649,138.147,850112.10771288,0
+AON.US,D,20180514,000000,138.415,138.824,136.991,137.3,708301.77581422,0
+AON.US,D,20180515,000000,137.011,137.838,134.66,134.939,1065195.210189,0
+AON.US,D,20180516,000000,135.148,136.553,133.963,134.192,1123413.0871445,0
+AON.US,D,20180517,000000,133.973,135.367,133.176,135.109,774830.61258143,0
+AON.US,D,20180518,000000,135.367,136.324,134.939,135.467,913961.64121433,0
+AON.US,D,20180521,000000,135.696,137.669,135.676,136.184,685347.505123,0
+AON.US,D,20180522,000000,136.175,137.659,136.125,136.981,811935.29872193,0
+AON.US,D,20180523,000000,136.115,137.211,135.796,136.244,810118.31149412,0
+AON.US,D,20180524,000000,135.975,136.842,134.909,136.473,778407.36699728,0
+AON.US,D,20180525,000000,136.433,137.619,135.756,136.314,725193.73387077,0
+AON.US,D,20180529,000000,135.019,135.109,131.961,132.628,1227754.3315968,0
+AON.US,D,20180530,000000,133.565,135.198,133.355,134.421,782131.68888411,0
+AON.US,D,20180531,000000,134.281,135.666,133.485,134.083,1453584.7629462,0
+AON.US,D,20180601,000000,135.437,135.437,133.973,134.281,719214.74164489,0
+AON.US,D,20180604,000000,134.909,136.005,134.75,135.547,602905.47413742,0
+AON.US,D,20180605,000000,134.939,135.716,134.202,134.889,1019463.3482275,0
+AON.US,D,20180606,000000,135.547,136.453,135.099,135.756,831024.70707775,0
+AON.US,D,20180607,000000,136.025,136.333,135.447,136.145,730763.15107513,0
+AON.US,D,20180608,000000,136.393,137.091,135.875,137.041,811267.73159127,0
+AON.US,D,20180611,000000,137.171,137.409,136.373,136.712,874768.92555237,0
+AON.US,D,20180612,000000,137.071,137.071,135.776,135.985,670363.88558582,0
+AON.US,D,20180613,000000,136.343,136.832,135.387,135.437,792750.52363316,0
+AON.US,D,20180614,000000,135.875,135.965,134.222,134.401,855091.25503329,0
+AON.US,D,20180615,000000,134.142,134.192,132.09,133.763,2231567.4970169,0
+AON.US,D,20180618,000000,133.066,134.491,132.737,134.451,804375.22644976,0
+AON.US,D,20180619,000000,133.754,134.271,133.355,133.933,1112933.7889837,0
+AON.US,D,20180620,000000,133.923,134.202,131.801,131.911,1089921.2943924,0
+AON.US,D,20180621,000000,131.273,131.871,130.606,130.895,966795.81512973,0
+AON.US,D,20180622,000000,131.343,131.971,129.709,131.473,1131003.2752271,0
+AON.US,D,20180625,000000,131.453,132.489,130.815,131.991,1022616.473577,0
+AON.US,D,20180626,000000,131.991,132.737,131.682,132.04,1042788.0433868,0
+AON.US,D,20180627,000000,131.831,132.329,129.341,129.391,995702.9776778,0
+AON.US,D,20180628,000000,129.311,131.054,129.221,130.536,747544.68449352,0
+AON.US,D,20180629,000000,130.905,132.519,130.646,131.502,1199973.5003578,0
+AON.US,D,20180702,000000,130.984,131.941,130.905,131.582,811210.5115515,0
+AON.US,D,20180703,000000,131.851,132.698,131.273,131.413,428786.90083553,0
+AON.US,D,20180705,000000,131.562,132.628,131.263,132.499,741454.26376915,0
+AON.US,D,20180706,000000,132.708,134.601,132.598,133.853,873541.20434816,0
+AON.US,D,20180709,000000,134.102,136.693,134.102,136.603,1027113.767931,0
+AON.US,D,20180710,000000,136.513,137.24,136.314,136.891,731293.18933826,0
+AON.US,D,20180711,000000,136.563,137.141,135.935,136.573,739901.29181256,0
+AON.US,D,20180712,000000,137.409,137.967,136.861,137.937,708971.35066557,0
+AON.US,D,20180713,000000,137.907,138.395,137.539,138.257,691873.60123791,0
+AON.US,D,20180716,000000,138.316,139.671,138.316,139.213,772076.01978965,0
+AON.US,D,20180717,000000,139.213,139.85,138.575,139.591,579325.79845011,0
+AON.US,D,20180718,000000,139.541,141.424,139.263,141.225,657327.75512154,0
+AON.US,D,20180719,000000,140.617,141.533,139.9,140.079,677460.17437775,0
+AON.US,D,20180720,000000,139.939,140.368,139.561,140.089,702220.38983296,0
+AON.US,D,20180723,000000,140.119,141.125,139.601,141.085,831960.30492102,0
+AON.US,D,20180724,000000,141.385,141.912,140.667,141.095,822564.17207445,0
+AON.US,D,20180725,000000,140.916,141.663,140.428,141.593,922924.10639106,0
+AON.US,D,20180726,000000,142.151,142.151,141.105,142.061,1095282.9125049,0
+AON.US,D,20180727,000000,140.717,141.992,138.257,138.535,1403607.5755781,0
+AON.US,D,20180730,000000,138.445,139.362,137.33,137.459,1029033.1489142,0
+AON.US,D,20180731,000000,137.369,138.147,136.722,138.007,1186968.4895643,0
+AON.US,D,20180801,000000,138.047,138.386,136.583,136.792,778166.44051403,0
+AON.US,D,20180802,000000,136.244,136.244,134.531,135.915,1105445.9946564,0
+AON.US,D,20180803,000000,135.746,137.669,135.547,137.589,883699.267198,0
+AON.US,D,20180806,000000,137.649,138.804,137.459,138.237,797111.29297991,0
+AON.US,D,20180807,000000,138.087,139.043,137.748,137.877,595879.45556977,0
+AON.US,D,20180808,000000,138.067,138.217,137.25,137.838,445367.66218456,0
+AON.US,D,20180809,000000,138.346,138.505,137.569,137.838,447981.71452777,0
+AON.US,D,20180810,000000,137.081,137.081,136.045,136.633,684250.28576389,0
+AON.US,D,20180813,000000,136.683,137.689,134.75,135.427,887207.75911026,0
+AON.US,D,20180814,000000,135.726,136.175,134.899,135.756,622413.49225788,0
+AON.US,D,20180815,000000,135.119,136.333,135.039,136.025,589017.06623866,0
+AON.US,D,20180816,000000,136.383,138.207,136.324,137.679,853179.90493287,0
+AON.US,D,20180817,000000,137.748,138.765,137.649,138.306,928466.41936606,0
+AON.US,D,20180820,000000,138.316,138.705,137.798,137.868,788057.4765116,0
+AON.US,D,20180821,000000,137.917,139.571,137.549,139.173,828907.56560623,0
+AON.US,D,20180822,000000,138.585,139.173,137.549,137.997,667077.24681021,0
+AON.US,D,20180823,000000,137.848,138.535,137.679,138.017,789813.22825826,0
+AON.US,D,20180824,000000,138.237,140.259,138.017,140.189,1368534.7027796,0
+AON.US,D,20180827,000000,140.438,140.667,139.412,140.079,482875.9001845,0
+AON.US,D,20180828,000000,140.339,140.339,139.471,139.821,570566.11306344,0
+AON.US,D,20180829,000000,139.601,141.245,139.601,140.867,528843.6693274,0
+AON.US,D,20180830,000000,140.827,140.827,138.725,139.193,554799.48245572,0
+AON.US,D,20180831,000000,139.013,140.398,138.705,140.309,914737.62526245,0
+AON.US,D,20180904,000000,140.109,141.603,139.611,141.573,850617.04946735,0
+AON.US,D,20180905,000000,141.643,142.559,141.444,142.411,960427.32508927,0
+AON.US,D,20180906,000000,142.579,145.399,142.569,145.011,1064175.2880765,0
+AON.US,D,20180907,000000,144.831,145.229,144.273,144.601,851255.50464795,0
+AON.US,D,20180910,000000,144.721,145.08,144.233,144.333,586932.04829824,0
+AON.US,D,20180911,000000,144.263,145.877,143.975,145.588,795539.24767673,0
+AON.US,D,20180912,000000,145.349,145.887,145.109,145.637,792125.11863707,0
+AON.US,D,20180913,000000,146.245,146.245,145.647,145.937,681578.00952055,0
+AON.US,D,20180914,000000,145.917,146.535,145.419,146.495,795068.43717405,0
+AON.US,D,20180917,000000,146.823,147.161,145.717,146.663,851252.49306691,0
+AON.US,D,20180918,000000,146.475,147.461,145.558,147.371,1248448.9126472,0
+AON.US,D,20180919,000000,147.471,149.821,147.261,149.653,1279762.3284467,0
+AON.US,D,20180920,000000,149.891,149.891,149.195,149.593,938654.5980263,0
+AON.US,D,20180921,000000,150.231,151.067,149.723,150.837,1538974.1279103,0
+AON.US,D,20180924,000000,150.817,150.817,149.105,149.593,1159261.9439911,0
+AON.US,D,20180925,000000,150.867,151.217,149.573,150.191,1307520.0708976,0
+AON.US,D,20180926,000000,150.201,150.379,148.696,149.075,886719.88298169,0
+AON.US,D,20180927,000000,149.243,153.049,148.775,150.071,880891.46980784,0
+AON.US,D,20180928,000000,149.473,150.001,148.099,148.237,996109.54111828,0
+AON.US,D,20181001,000000,148.975,149.683,148.317,149.283,493608.17115274,0
+AON.US,D,20181002,000000,150.121,150.937,149.283,150.619,687055.071573,0
+AON.US,D,20181003,000000,150.907,152.312,150.719,151.227,1495035.1605283,0
+AON.US,D,20181004,000000,151.315,152.293,150.987,151.735,926167.57917175,0
+AON.US,D,20181005,000000,151.485,152.253,149.723,149.911,1041014.2221539,0
+AON.US,D,20181008,000000,149.643,150.867,149.413,150.579,658441.03624621,0
+AON.US,D,20181009,000000,150.629,151.843,149.523,151.435,671855.62206125,0
+AON.US,D,20181010,000000,151.157,151.395,145.667,145.697,1117107.8403059,0
+AON.US,D,20181011,000000,145.319,146.555,142.829,142.889,1418450.6546666,0
+AON.US,D,20181012,000000,144.323,144.871,140.946,142.519,1121016.8724966,0
+AON.US,D,20181015,000000,142.361,143.277,141.693,141.873,655480.65208333,0
+AON.US,D,20181016,000000,142.51,144.542,142.181,144.443,658844.58810564,0
+AON.US,D,20181017,000000,144.562,145.797,143.825,145.04,803982.71705414,0
+AON.US,D,20181018,000000,144.911,145.967,143.357,144.113,485865.39629743,0
+AON.US,D,20181019,000000,144.143,146.604,144.024,145.657,764507.9166347,0
+AON.US,D,20181022,000000,146.007,146.565,145.598,145.967,835831.1904185,0
+AON.US,D,20181023,000000,144.433,144.881,142.5,144.113,682978.39470442,0
+AON.US,D,20181024,000000,143.695,143.955,140.757,141.015,889577.87338919,0
+AON.US,D,20181025,000000,141.962,145.409,141.653,144.572,1481297.3316816,0
+AON.US,D,20181026,000000,146.525,148.427,144.233,146.823,2674615.2379398,0
+AON.US,D,20181029,000000,149.433,151.555,148.168,149.613,1776811.7328685,0
+AON.US,D,20181030,000000,150.907,153.407,149.035,152.979,2432495.1647419,0
+AON.US,D,20181031,000000,154.285,154.365,150.837,150.927,1605621.4201983,0
+AON.US,D,20181101,000000,150.847,151.067,148.855,150.469,973863.99583195,0
+AON.US,D,20181102,000000,151.665,152.322,148.995,150.927,765357.18248814,0
+AON.US,D,20181105,000000,151.187,153.397,150.709,152.869,612137.97774746,0
+AON.US,D,20181106,000000,152.849,154.305,152.661,154.235,933367.26557941,0
+AON.US,D,20181107,000000,154.643,157.831,154.453,157.561,1122964.3615695,0
+AON.US,D,20181108,000000,157.243,159.325,157.243,159.295,1172435.6033229,0
+AON.US,D,20181109,000000,159.096,159.873,158.389,159.026,942964.17049535,0
+AON.US,D,20181112,000000,159.265,159.365,157.183,157.413,1192015.8993883,0
+AON.US,D,20181113,000000,157.303,159.275,156.885,157.811,990498.9656397,0
+AON.US,D,20181114,000000,159.046,159.046,155.131,156.575,1011918.3338606,0
+AON.US,D,20181115,000000,155.181,158.169,154.793,157.571,956949.95284776,0
+AON.US,D,20181116,000000,156.775,159.115,156.367,158.548,992434.40838844,0
+AON.US,D,20181119,000000,158.657,160.829,158.089,160.013,953113.19860208,0
+AON.US,D,20181120,000000,158.498,158.717,155.659,156.227,1100345.3802341,0
+AON.US,D,20181121,000000,156.545,157.831,155.639,155.639,861408.54819606,0
+AON.US,D,20181123,000000,154.873,156.994,154.663,155.819,463609.81240763,0
+AON.US,D,20181126,000000,156.835,157.333,155.42,156.565,898196.01446696,0
+AON.US,D,20181127,000000,155.928,156.984,154.483,156.037,876275.71993299,0
+AON.US,D,20181128,000000,155.639,158.847,155.639,158.489,1036455.6923188,0
+AON.US,D,20181129,000000,157.601,159.425,157.581,158.189,784691.53276859,0
+AON.US,D,20181130,000000,158.249,160.331,158.149,159.564,2657460.2684723,0
+AON.US,D,20181203,000000,160.63,160.899,157.532,159.435,1022589.3693476,0
+AON.US,D,20181204,000000,159.265,160.959,156.905,157.253,930040.47238993,0
+AON.US,D,20181206,000000,154.295,155.629,151.027,155.161,1134967.5197368,0
+AON.US,D,20181207,000000,155.181,156.585,152.889,153.407,796831.21594314,0
+AON.US,D,20181210,000000,153.567,153.915,150.379,152.441,856682.37368305,0
+AON.US,D,20181211,000000,153.847,156.117,149.703,150.509,848767.93870844,0
+AON.US,D,20181212,000000,152.521,152.691,150.131,150.181,1093786.1567277,0
+AON.US,D,20181213,000000,150.379,150.997,148.955,150.857,1019134.0820338,0
+AON.US,D,20181214,000000,149.901,150.249,147.959,148.657,996379.57955159,0
+AON.US,D,20181217,000000,148.477,149.185,144.711,145.329,1195763.3100632,0
+AON.US,D,20181218,000000,146.037,147.311,144.173,145.269,883651.08190135,0
+AON.US,D,20181219,000000,145.429,147.083,142.909,143.347,1123711.2336676,0
+AON.US,D,20181220,000000,143.377,144.034,139.979,140.867,1287681.7827231,0
+AON.US,D,20181221,000000,139.631,141.623,135.905,136.493,3177497.0709768,0
+AON.US,D,20181224,000000,136.085,136.244,132.817,132.817,754888.92679112,0
+AON.US,D,20181226,000000,133.773,135.756,130.755,135.577,1119347.4527397,0
+AON.US,D,20181227,000000,133.963,138.346,133.405,138.346,1495103.4230319,0
+AON.US,D,20181228,000000,139.023,140.299,137.699,138.874,871078.73491732,0
+AON.US,D,20181231,000000,139.392,140.747,138.854,140.467,767502.43204938,0
+AON.US,D,20190102,000000,138.765,139.701,137.967,139.213,995076.56882136,0
+AON.US,D,20190103,000000,138.505,139.243,136.861,137.111,1063079.0725777,0
+AON.US,D,20190104,000000,138.346,139.9,137.031,139.691,1948299.1882012,0
+AON.US,D,20190107,000000,139.063,141.215,138.675,139.382,958748.87058933,0
+AON.US,D,20190108,000000,139.362,140.179,137.111,140.039,1321650.40914,0
+AON.US,D,20190109,000000,140.637,142.589,139.93,140.249,1477927.3724972,0
+AON.US,D,20190110,000000,140.209,142.958,139.551,142.679,964395.5850404,0
+AON.US,D,20190111,000000,141.633,142.341,140.269,142.301,996729.92681263,0
+AON.US,D,20190114,000000,141.404,142.929,141.404,142.659,836842.07778778,0
+AON.US,D,20190115,000000,144.641,144.671,142.251,144.641,861654.49398103,0
+AON.US,D,20190116,000000,144.791,146.385,143.745,145.907,955122.92701648,0
+AON.US,D,20190117,000000,145.319,147.749,145.319,147.381,827881.62033175,0
+AON.US,D,20190118,000000,147.919,149.523,147.531,149.233,868989.70153551,0
+AON.US,D,20190122,000000,148.895,150.041,147.541,148.547,785533.77159961,0
+AON.US,D,20190123,000000,148.825,149.573,147.361,148.885,749337.57907301,0
+AON.US,D,20190124,000000,148.677,149.423,147.849,148.735,1033042.5671395,0
+AON.US,D,20190125,000000,149.443,150.489,148.557,149.214,730890.64133918,0
+AON.US,D,20190128,000000,148.307,148.765,147.063,148.517,865036.4994896,0
+AON.US,D,20190129,000000,148.129,148.557,146.555,147.281,1012518.6423479,0
+AON.US,D,20190130,000000,147.521,149.573,147.331,149.323,2228607.1128539,0
+AON.US,D,20190131,000000,148.985,152.969,148.417,151.375,1939413.0164109,0
+AON.US,D,20190201,000000,152.899,163.25,152.651,162.243,3369876.8678484,0
+AON.US,D,20190204,000000,163.26,163.26,160.023,161.587,1828103.9772911,0
+AON.US,D,20190205,000000,162.104,163.738,161.187,163.509,1150300.4826747,0
+AON.US,D,20190206,000000,163.041,163.509,161.477,163.131,1213194.341126,0
+AON.US,D,20190207,000000,162.055,162.413,159.574,161.666,1094468.7817637,0
+AON.US,D,20190208,000000,161.297,162.951,161.207,162.951,875112.24579099,0
+AON.US,D,20190211,000000,163.489,165.521,163.041,165.461,1138414.7761679,0
+AON.US,D,20190212,000000,166.258,166.816,165.133,165.939,1136614.854566,0
+AON.US,D,20190213,000000,166.238,167.713,165.899,167.583,1107523.9855744,0
+AON.US,D,20190214,000000,166.248,166.766,164.315,164.355,991919.4280305,0
+AON.US,D,20190215,000000,166.109,166.737,165.003,166.607,1298267.4900807,0
+AON.US,D,20190219,000000,165.969,168.141,165.581,167.284,1115198.4979262,0
+AON.US,D,20190220,000000,167.364,167.942,166.308,167.424,1037279.8616635,0
+AON.US,D,20190221,000000,167.553,167.961,166.587,167.035,959034.97078818,0
+AON.US,D,20190222,000000,167.095,167.284,166.039,166.697,1030089.209999,0
+AON.US,D,20190225,000000,166.915,167.842,165.671,165.83,1014053.5448183,0
+AON.US,D,20190226,000000,165.631,166.737,165.332,166.009,1025229.5220599,0
+AON.US,D,20190227,000000,165.381,166.099,164.893,165.85,683264.49490327,0
+AON.US,D,20190228,000000,165.78,166.935,165.361,166.189,1244308.9925768,0
+AON.US,D,20190301,000000,167.374,167.533,165.571,166.298,928678.23389925,0
+AON.US,D,20190304,000000,166.627,166.985,164.475,165.332,1716721.656366,0
+AON.US,D,20190305,000000,165.979,167.314,151.237,152.371,6914580.0305431,0
+AON.US,D,20190306,000000,161.337,161.377,158.239,158.917,2615512.9600186,0
+AON.US,D,20190307,000000,158.319,158.907,156.725,157.492,1697016.8816175,0
+AON.US,D,20190308,000000,156.565,157.133,155.301,157.004,964725.85509451,0
+AON.US,D,20190311,000000,157.721,159.623,157.591,159.594,1098421.9838095,0
+AON.US,D,20190312,000000,159.743,161.795,159.335,161.297,990268.07775993,0
+AON.US,D,20190313,000000,161.537,163.21,161.467,161.875,844567.78701719,0
+AON.US,D,20190314,000000,162.045,164.007,161.845,163.339,860145.69187971,0
+AON.US,D,20190315,000000,163.479,164.983,162.732,164.724,1887533.5136853,0
+AON.US,D,20190318,000000,164.724,165.421,163.569,163.957,852352.72400706,0
+AON.US,D,20190319,000000,163.957,164.206,162.523,162.742,725070.2590481,0
+AON.US,D,20190320,000000,162.303,162.751,160.521,160.56,739212.64361461,0
+AON.US,D,20190321,000000,160.481,163.349,160.191,162.981,809932.59732995,0
+AON.US,D,20190322,000000,160.949,162.463,160.759,161.128,849117.28210914,0
+AON.US,D,20190325,000000,161.387,161.735,160.082,161.447,840968.94767371,0
+AON.US,D,20190326,000000,161.686,162.632,160.869,162.543,802118.54839002,0
+AON.US,D,20190327,000000,162.642,163.439,161.686,162.761,1013724.2786246,0
+AON.US,D,20190328,000000,163.19,164.067,162.702,163.927,698331.43484924,0
+AON.US,D,20190329,000000,164.724,165.531,164.266,165.401,1208396.8925283,0
+AON.US,D,20190401,000000,166.368,168.191,165.949,168.051,1068170.652257,0
+AON.US,D,20190402,000000,168.689,169.815,167.513,167.763,863578.89426595,0
+AON.US,D,20190403,000000,168.38,168.579,166.477,167.364,1106726.920459,0
+AON.US,D,20190404,000000,167.683,168.211,166.248,167.165,554876.77970242,0
+AON.US,D,20190405,000000,167.125,168.131,166.577,167.215,694328.03978597,0
+AON.US,D,20190408,000000,166.836,167.493,166.258,167.414,444348.74393249,0
+AON.US,D,20190409,000000,166.507,166.975,166.049,166.637,754442.20893677,0
+AON.US,D,20190410,000000,166.846,167.653,166.587,167.463,402640.35424132,0
+AON.US,D,20190411,000000,167.443,168.789,166.537,168.489,969426.93309883,0
+AON.US,D,20190412,000000,169.765,170.831,169.217,170.651,747408.15948635,0
+AON.US,D,20190415,000000,170.561,171.259,170.213,170.492,571744.64511065,0
+AON.US,D,20190416,000000,170.402,171.458,170.382,171.428,741266.54188428,0
+AON.US,D,20190417,000000,172.484,173.301,168.45,169.924,986543.75587309,0
+AON.US,D,20190418,000000,169.157,170.392,167.942,169.725,865215.18663133,0
+AON.US,D,20190422,000000,169.227,170.472,169.067,169.456,619810.48237848,0
+AON.US,D,20190423,000000,169.496,172.913,169.307,172.833,928873.98666688,0
+AON.US,D,20190424,000000,172.843,174.496,172.434,172.743,1122362.0453614,0
+AON.US,D,20190425,000000,171.827,174.457,171.408,174.018,911962.95526374,0
+AON.US,D,20190426,000000,174.785,176.947,171.578,174.566,928442.32671773,0
+AON.US,D,20190429,000000,174.198,175.074,172.454,173.012,812528.58018692,0
+AON.US,D,20190430,000000,172.643,175.174,171.299,174.965,1035543.1832635,0
+AON.US,D,20190501,000000,174.666,174.676,170.482,170.681,878767.30131389,0
+AON.US,D,20190502,000000,170.532,171.837,169.257,171.418,707429.4211728,0
+AON.US,D,20190503,000000,172.006,174.217,171.946,173.61,892322.4275775,0
+AON.US,D,20190506,000000,171.617,175.034,171.617,174.516,856162.37402338,0
+AON.US,D,20190507,000000,173.6,173.939,171.03,171.717,830796.83077901,0
+AON.US,D,20190508,000000,171.687,173.65,171.199,172.335,678683.88014056,0
+AON.US,D,20190509,000000,171.289,172.185,169.834,171.448,658767.29085893,0
+AON.US,D,20190510,000000,171.299,174.506,170.123,173.949,777996.78811541,0
+AON.US,D,20190513,000000,171.488,172.076,170.293,171.179,776989.91618751,0
+AON.US,D,20190514,000000,171.568,174.536,171.538,172.932,795280.25170723,0
+AON.US,D,20190515,000000,171.887,175.483,171.518,173.729,774540.49694119,0
+AON.US,D,20190516,000000,174.128,177.146,173.978,176.489,1023829.136876,0
+AON.US,D,20190517,000000,174.676,176.459,174.367,175.363,1127768.8371895,0
+AON.US,D,20190520,000000,175.034,175.343,172.982,173.401,784707.59453414,0
+AON.US,D,20190521,000000,173.998,175.612,173.998,175.174,907107.282766,0
+AON.US,D,20190522,000000,174.387,175.941,173.351,175.781,1052684.0986861,0
+AON.US,D,20190523,000000,175.044,175.074,172.315,173.132,1128949.3769574,0
+AON.US,D,20190524,000000,173.441,173.48,171.677,172.693,890277.56405095,0
+AON.US,D,20190528,000000,172.893,175.024,172.424,174.158,2368802.2334546,0
+AON.US,D,20190529,000000,173.739,174.546,171.936,173.968,904029.44694254,0
+AON.US,D,20190530,000000,174.666,176.927,174.427,176.548,1115233.6330383,0
+AON.US,D,20190531,000000,175.752,176.927,174.486,174.895,960929.2552627,0
+AON.US,D,20190603,000000,175.323,177.007,174.755,176.887,893590.30319557,0
+AON.US,D,20190604,000000,177.764,177.973,175.572,177.574,1054949.8114889,0
+AON.US,D,20190605,000000,178.182,182.107,177.724,182.087,1125970.9233083,0
+AON.US,D,20190606,000000,182.535,182.894,181.32,182.366,815735.91399513,0
+AON.US,D,20190607,000000,181.878,186.112,181.858,184.777,1067624.5522283,0
+AON.US,D,20190610,000000,186.221,187.267,185.046,185.404,1040454.0680803,0
+AON.US,D,20190611,000000,185.982,186.48,183.272,184,904631.76315065,0
+AON.US,D,20190612,000000,184.528,186.092,183.492,183.79,804442.48509299,0
+AON.US,D,20190613,000000,183.88,184.796,183.103,184.219,811303.87056376,0
+AON.US,D,20190614,000000,183.691,186.221,183.272,185.295,698074.44660044,0
+AON.US,D,20190617,000000,185.753,185.992,183.103,183.392,650934.16857241,0
+AON.US,D,20190618,000000,184.109,185.404,183.352,184.667,677152.9931116,0
+AON.US,D,20190619,000000,184.209,186.739,184.209,186.51,781531.3803967,0
+AON.US,D,20190620,000000,187.287,188.422,186.48,187.944,957845.39627716,0
+AON.US,D,20190621,000000,187.974,188.422,186.4,186.53,1581164.3705679,0
+AON.US,D,20190624,000000,186.918,188.572,186.868,187.944,896682.19306389,0
+AON.US,D,20190625,000000,187.835,188.93,187.536,187.686,759524.75387291,0
+AON.US,D,20190626,000000,187.646,188.672,184.07,184.428,887074.24568413,0
+AON.US,D,20190627,000000,184.737,187.237,183.98,187.058,505226.85080725,0
+AON.US,D,20190628,000000,187.646,188.114,186.45,187.446,932493.90707764,0
+AON.US,D,20190701,000000,188.791,189.548,187.426,189.538,761834.63653103,0
+AON.US,D,20190702,000000,189.827,190.873,188.841,190.306,606257.36383558,0
+AON.US,D,20190703,000000,190.554,192.896,190.464,192.766,496029.48230935,0
+AON.US,D,20190705,000000,192.348,192.348,190.126,191.909,457465.18322452,0
+AON.US,D,20190708,000000,191.64,191.989,190.814,190.844,654410.53695358,0
+AON.US,D,20190709,000000,190.146,190.972,189.329,190.923,647755.94671426,0
+AON.US,D,20190710,000000,191.401,192.248,190.504,192.138,649275.79127941,0
+AON.US,D,20190711,000000,192.258,192.258,190.474,191.012,602056.20828398,0
+AON.US,D,20190712,000000,191.82,191.919,190.634,191.81,464158.92401736,0
+AON.US,D,20190715,000000,192.208,192.298,191.481,191.86,761267.45543505,0
+AON.US,D,20190716,000000,192.208,192.268,191.062,191.451,467746.72089703,0
+AON.US,D,20190717,000000,191.322,191.66,189.15,189.17,601410.72608095,0
+AON.US,D,20190718,000000,191.411,191.79,188.522,191.411,680463.72453554,0
+AON.US,D,20190719,000000,191.75,191.75,189.09,189.319,610782.7662792,0
+AON.US,D,20190722,000000,189.498,190.096,188.293,188.572,508331.79086008,0
+AON.US,D,20190723,000000,188.612,189.419,187.805,189.12,648528.91918135,0
+AON.US,D,20190724,000000,188.652,190.296,187.795,190.276,703872.74396389,0
+AON.US,D,20190725,000000,191.362,191.74,190.096,191.222,851888.94052681,0
+AON.US,D,20190726,000000,191.082,192.308,187.436,188.98,1905762.6137239,0
+AON.US,D,20190729,000000,188.98,191.411,188.502,190.176,865033.48790855,0
+AON.US,D,20190730,000000,189.538,189.538,186.918,187.616,903614.85261928,0
+AON.US,D,20190731,000000,187.785,188.99,182.894,184.219,833903.77855253,0
+AON.US,D,20190801,000000,183.92,188.224,183.402,184.936,741017.58451826,0
+AON.US,D,20190802,000000,184.876,187.208,183.76,185.992,832886.86802117,0
+AON.US,D,20190805,000000,183.89,184.268,177.086,178.381,1361018.8003626,0
+AON.US,D,20190806,000000,178.64,182.555,178.411,182.446,863259.66667565,0
+AON.US,D,20190807,000000,181.24,182.216,178.461,181.45,895705.4369464,0
+AON.US,D,20190808,000000,182.246,185.314,182.107,184.667,950555.36243829,0
+AON.US,D,20190809,000000,184.896,186.062,182.356,184.398,712349.34073274,0
+AON.US,D,20190812,000000,183.044,184.04,180.682,181.27,503861.60073553,0
+AON.US,D,20190813,000000,181.27,186.241,180.294,185.932,912984.88509683,0
+AON.US,D,20190814,000000,183.482,185.604,181.928,182.216,1375249.5246397,0
+AON.US,D,20190815,000000,181.998,184.896,181.38,184.149,884809.53674162,0
+AON.US,D,20190816,000000,185.245,187.208,183.85,186.46,858549.55392821,0
+AON.US,D,20190819,000000,187.406,190.296,187.406,189.16,715536.59733401,0
+AON.US,D,20190820,000000,188.662,189.428,186.062,186.281,701962.39772381,0
+AON.US,D,20190821,000000,187.616,188.781,186.918,188.034,669598.94400151,0
+AON.US,D,20190822,000000,188.353,189.568,186.67,188.98,506916.34777102,0
+AON.US,D,20190823,000000,188.263,189.478,183.193,184.09,807538.3904027,0
+AON.US,D,20190826,000000,185.394,186.54,183.87,186.47,439617.55011776,0
+AON.US,D,20190827,000000,187.068,187.964,185.036,186.092,694008.81219567,0
+AON.US,D,20190828,000000,185.454,185.713,184.05,185.504,506011.8695985,0
+AON.US,D,20190829,000000,186.928,188.662,186.062,187.118,540915.08999835,0
+AON.US,D,20190830,000000,188.462,190.326,188.343,189.688,715858.83650535,0
+AON.US,D,20190903,000000,188.154,188.97,186.38,187.516,752494.71986388,0
+AON.US,D,20190904,000000,188.254,190.296,187.974,190.236,698779.15656394,0
+AON.US,D,20190905,000000,192.058,192.826,189.887,190.425,645648.84384622,0
+AON.US,D,20190906,000000,190.824,191.65,189.996,190.116,544264.9719758,0
+AON.US,D,20190909,000000,191.222,191.222,187.366,188.293,679316.31215908,0
+AON.US,D,20190910,000000,188.044,188.044,180.394,182.346,1764699.1539233,0
+AON.US,D,20190911,000000,182.924,186.122,182.496,183.392,943235.212789,0
+AON.US,D,20190912,000000,184.06,185.673,183.352,184.727,850325.92996676,0
+AON.US,D,20190913,000000,185.304,186.928,183.412,185.832,739916.34971776,0
+AON.US,D,20190916,000000,184.707,186.271,183.661,186.072,559469.44078929,0
+AON.US,D,20190917,000000,186.55,189.379,184.976,189.369,652816.40672277,0
+AON.US,D,20190918,000000,188.662,189.419,186.67,188.97,572039.78005262,0
+AON.US,D,20190919,000000,188.801,190.474,188.283,189.08,571516.76881192,0
+AON.US,D,20190920,000000,189.488,189.837,186.759,187.874,1817737.1114891,0
+AON.US,D,20190923,000000,186.61,188.702,186.181,187.646,639619.658603,0
+AON.US,D,20190924,000000,188.214,189.718,186.59,187.506,997689.61730423,0
+AON.US,D,20190925,000000,187.436,189.588,186.769,189.26,958635.43437013,0
+AON.US,D,20190926,000000,189.678,190.375,188.234,189.568,868784.91402476,0
+AON.US,D,20190927,000000,190.276,190.774,187.038,188.333,520614.02220387,0
+AON.US,D,20190930,000000,188.442,189.23,187.974,188.432,625319.66796202,0
+AON.US,D,20191001,000000,189.438,190.136,184.637,184.687,574495.22246104,0
+AON.US,D,20191002,000000,183.242,184.318,179.627,181.091,852917.89738234,0
+AON.US,D,20191003,000000,181.091,182.545,179.656,182.296,675483.57335479,0
+AON.US,D,20191004,000000,182.874,187.018,182.874,186.928,511418.66142666,0
+AON.US,D,20191007,000000,185.872,186.779,184.637,185.394,395882.36638628,0
+AON.US,D,20191008,000000,184.07,184.159,180.742,180.802,672151.76086358,0
+AON.US,D,20191009,000000,183.113,183.79,180.603,181.698,536768.14290548,0
+AON.US,D,20191010,000000,181.629,184.896,181.081,183.87,675928.28348844,0
+AON.US,D,20191011,000000,185.255,187.616,185.255,186.052,567545.49727975,0
+AON.US,D,20191014,000000,185.842,187.556,185.116,186.231,373149.94883171,0
+AON.US,D,20191015,000000,187.307,188.234,186.53,187.208,529651.77690661,0
+AON.US,D,20191016,000000,186.61,187.825,185.334,187.805,527659.11411811,0
+AON.US,D,20191017,000000,188.224,189.907,187.516,188.313,470481.23648186,0
+AON.US,D,20191018,000000,188.612,188.841,187.396,187.785,897584.66351571,0
+AON.US,D,20191021,000000,189,189.897,187.815,189.867,511455.8042595,0
+AON.US,D,20191022,000000,189.399,191.56,185.852,188.283,739009.86382455,0
+AON.US,D,20191023,000000,188.412,189.24,185.205,186.39,879276.25850975,0
+AON.US,D,20191024,000000,186.67,186.978,185.096,186.291,1323031.7209772,0
+AON.US,D,20191025,000000,188.811,188.811,183.083,183.641,1425742.6962263,0
+AON.US,D,20191028,000000,184.408,184.946,182.685,182.824,844157.20813533,0
+AON.US,D,20191029,000000,182.994,187.168,182.645,183.562,2565341.0237431,0
+AON.US,D,20191030,000000,184.189,189.668,182.625,189.488,825206.33250737,0
+AON.US,D,20191031,000000,188.313,191.102,187.028,188.462,826512.35481863,0
+AON.US,D,20191101,000000,189.778,191.7,189.08,191.112,824684.325127,0
+AON.US,D,20191104,000000,192.228,192.427,189.698,189.927,809308.19619421,0
+AON.US,D,20191105,000000,190.066,191.022,187.337,188.432,1168574.7564289,0
+AON.US,D,20191106,000000,188.184,190.116,187.726,190.016,989011.24460565,0
+AON.US,D,20191107,000000,191.082,191.082,188.801,189.678,778629.22013394,0
+AON.US,D,20191108,000000,188.422,189.857,186.58,189.847,826561.54397562,0
+AON.US,D,20191111,000000,188.074,190.156,187.835,189.658,611586.85841704,0
+AON.US,D,20191112,000000,189.458,190.754,188.692,190.276,633644.6818185,0
+AON.US,D,20191113,000000,189.438,192.427,189.19,191.69,961203.30913739,0
+AON.US,D,20191114,000000,191.49,193.972,190.494,193.523,878182.05073168,0
+AON.US,D,20191115,000000,194.17,194.918,192.318,193.882,1714598.4917324,0
+AON.US,D,20191118,000000,192.198,194.051,191.88,193.084,1265598.8628129,0
+AON.US,D,20191119,000000,193.952,196.142,193.194,194.788,1298756.3700695,0
+AON.US,D,20191120,000000,194.539,196.88,194.17,196.65,877100.89313812,0
+AON.US,D,20191121,000000,196.122,196.312,193.732,193.972,900023.04029823,0
+AON.US,D,20191122,000000,194.18,194.848,193.015,194.748,642402.35948448,0
+AON.US,D,20191125,000000,195.156,197.09,194.848,195.624,731170.71837595,0
+AON.US,D,20191126,000000,195.804,199.042,195.386,198.284,1228397.8060791,0
+AON.US,D,20191127,000000,198.234,200.884,197.428,199.31,685281.25034011,0
+AON.US,D,20191129,000000,198.504,199.54,197.468,198.664,426287.28857186,0
+AON.US,D,20191202,000000,199.162,199.162,196.362,196.72,603881.22639456,0
+AON.US,D,20191203,000000,195.226,196.322,193.772,195.146,531770.92609884,0
+AON.US,D,20191204,000000,195.146,197.338,194.708,197.278,515245.37706888,0
+AON.US,D,20191205,000000,197.966,199.062,195.744,198.504,1204601.2965568,0
+AON.US,D,20191206,000000,200.038,201.762,199.142,201.014,782253.15598608,0
+AON.US,D,20191209,000000,200.706,201.254,199.182,200.536,625979.20420991,0
+AON.US,D,20191210,000000,200.296,200.934,199.032,200.238,447574.14722695,0
+AON.US,D,20191211,000000,200.396,201.204,199.26,200.208,485234.97199961,0
+AON.US,D,20191212,000000,199.818,201.084,199.29,200.904,792019.71330064,0
+AON.US,D,20191213,000000,199.71,201.542,197.896,201.164,1216044.3006507,0
+AON.US,D,20191216,000000,202.348,202.926,200.218,201.99,760466.37487826,0
+AON.US,D,20191217,000000,202.398,203.236,201.652,202.548,1406975.5270417,0
+AON.US,D,20191218,000000,202.896,203.086,200.316,201.044,1367926.3634094,0
+AON.US,D,20191219,000000,202.568,204.74,201.292,204.65,773744.43568613,0
+AON.US,D,20191220,000000,206.433,207.479,203.853,204.85,1585993.9426967,0
+AON.US,D,20191223,000000,205.706,205.706,202.21,202.748,743994.03044669,0
+AON.US,D,20191224,000000,202.728,202.896,201.214,202.648,282792.47901117,0
+AON.US,D,20191226,000000,202.976,203.256,201.9,202.876,644135.02244315,0
+AON.US,D,20191227,000000,203.216,203.286,200.456,202.458,1754856.3032223,0
+AON.US,D,20191230,000000,202.896,203.286,200.994,202.588,554529.44402241,0
+AON.US,D,20191231,000000,202.538,203.336,201.98,203.216,521544.60074541,0
+AON.US,D,20200102,000000,204.122,204.8,202.818,203.714,850783.69028493,0
+AON.US,D,20200103,000000,201.99,203.834,201.99,202.896,514147.15384942,0
+AON.US,D,20200106,000000,202.19,203.494,201.752,203.494,759481.58787799,0
+AON.US,D,20200107,000000,200.496,203.434,200.496,201.782,507806.77189867,0
+AON.US,D,20200108,000000,201.95,204.022,201.482,202.598,708935.21169308,0
+AON.US,D,20200109,000000,203.534,204.46,203.026,204.022,542100.64906798,0
+AON.US,D,20200110,000000,204.302,204.74,202.508,202.986,459585.33627708,0
+AON.US,D,20200113,000000,203.236,204.381,202.498,203.992,560676.08092621,0
+AON.US,D,20200114,000000,203.524,204.162,201.712,202.598,621585.30747172,0
+AON.US,D,20200115,000000,202.638,205.238,201.95,203.952,547813.61830194,0
+AON.US,D,20200116,000000,205.088,205.856,204.032,205.068,562455.92532119,0
+AON.US,D,20200117,000000,205.786,206.812,205.278,206.702,966732.57192787,0
+AON.US,D,20200121,000000,206.164,207.12,205.088,206.124,1071269.5691477,0
+AON.US,D,20200122,000000,206.404,207.658,206.264,206.762,650694.24594952,0
+AON.US,D,20200123,000000,205.626,208.106,205.088,207.918,913813.06988299,0
+AON.US,D,20200124,000000,208.525,209.63,206.642,208.236,655540.88370414,0
+AON.US,D,20200127,000000,205.556,208.037,205.556,206.802,505938.58779318,0
+AON.US,D,20200128,000000,207.09,212.43,207.09,211.304,1006585.8276981,0
+AON.US,D,20200129,000000,211.742,213.137,211.016,211.324,860712.87297568,0
+AON.US,D,20200130,000000,209.87,214.512,209.362,214.302,1243551.0780149,0
+AON.US,D,20200131,000000,218.766,222.631,214.86,215.319,1415080.6954823,0
+AON.US,D,20200203,000000,217.281,220.718,216.484,220.001,1220392.0198129,0
+AON.US,D,20200204,000000,221.933,223.517,221.435,221.585,1538405.9429539,0
+AON.US,D,20200205,000000,224.334,224.523,221.515,223.208,1049216.765048,0
+AON.US,D,20200206,000000,223.308,224.902,222.83,224.473,892995.01400989,0
+AON.US,D,20200207,000000,224.732,225.45,223.766,224.991,939916.4504823,0
+AON.US,D,20200210,000000,224.513,226.067,224.025,225.908,704115.67816782,0
+AON.US,D,20200211,000000,226.834,228.428,225.948,226.057,841145.62709476,0
+AON.US,D,20200212,000000,225.529,226.874,224.912,225.758,602462.77172446,0
+AON.US,D,20200213,000000,225.749,229.335,225.599,229.335,808306.34356805,0
+AON.US,D,20200214,000000,229.623,230.54,228.538,230.46,598841.84745335,0
+AON.US,D,20200218,000000,227.721,230.191,227.372,230.002,777514.93514892,0
+AON.US,D,20200219,000000,231.377,232.891,230.082,232.154,1454933.9512524,0
+AON.US,D,20200220,000000,231.546,232.104,227.143,229.096,809543.09951537,0
+AON.US,D,20200221,000000,229.036,229.484,225.539,226.346,911050.44620844,0
+AON.US,D,20200224,000000,221.864,225.011,218.088,218.307,1278799.6263741,0
+AON.US,D,20200225,000000,222.312,223.079,216.534,217.47,1597620.6532339,0
+AON.US,D,20200226,000000,218.646,221.266,217.252,217.52,1118670.850866,0
+AON.US,D,20200227,000000,214.93,216.783,207.31,207.479,1608028.6773101,0
+AON.US,D,20200228,000000,202.588,204.022,197.806,203.345,2417623.9775636,0
+AON.US,D,20200302,000000,204.122,216.295,203.942,216.126,2130579.1461231,0
+AON.US,D,20200303,000000,216.016,218.148,206.832,210.02,1280553.3704,0
+AON.US,D,20200304,000000,213.616,220.529,211.872,220.449,1232307.8421301,0
+AON.US,D,20200305,000000,215.598,216.724,209.004,211.942,1312898.7546361,0
+AON.US,D,20200306,000000,204.82,211.184,201.86,210.03,1526846.4910598,0
+AON.US,D,20200309,000000,193.962,194.021,169.555,174.935,6283678.8990525,0
+AON.US,D,20200310,000000,180.682,185.444,171.349,179.009,4844446.3274853,0
+AON.US,D,20200311,000000,177.445,185.713,173.679,180.862,5038035.7760748,0
+AON.US,D,20200312,000000,171.518,177.335,165.74,169.615,4427351.3881096,0
+AON.US,D,20200313,000000,177.216,178.999,164.315,173.49,4098572.0666089,0
+AON.US,D,20200316,000000,157.093,172.325,151.047,166.707,3470154.4856165,0
+AON.US,D,20200317,000000,171.129,173.45,157.243,160.809,3708855.4104731,0
+AON.US,D,20200318,000000,152.919,155.381,141.803,152.451,2445656.7777495,0
+AON.US,D,20200319,000000,150.897,152.371,144.691,147.709,2686970.7510889,0
+AON.US,D,20200320,000000,149.214,151.933,142.49,146.195,3107075.2637844,0
+AON.US,D,20200323,000000,143.447,152.849,140.717,142.221,3096909.1700519,0
+AON.US,D,20200324,000000,147.301,163.827,146.883,162.323,2497357.5933333,0
+AON.US,D,20200325,000000,162.573,164.256,157.023,159.515,2910714.1567773,0
+AON.US,D,20200326,000000,160.231,163.718,157.891,161.985,2633074.4929265,0
+AON.US,D,20200327,000000,157.203,167.693,154.713,161.705,2229774.6024373,0
+AON.US,D,20200330,000000,163.857,169.147,158.498,167.205,2042824.6861819,0
+AON.US,D,20200331,000000,164.027,166.199,160.361,161.347,1742920.4036982,0
+AON.US,D,20200401,000000,163.787,163.787,148.705,150.241,1360609.2253411,0
+AON.US,D,20200402,000000,148.965,156.007,148.617,153.747,1559189.8675752,0
+AON.US,D,20200403,000000,151.605,154.783,147.67,150.689,1709203.7462284,0
+AON.US,D,20200406,000000,156.994,170.651,155.261,169.287,1572976.8855789,0
+AON.US,D,20200407,000000,174.188,175.702,169.515,171.996,2177292.7835037,0
+AON.US,D,20200408,000000,173.321,186.66,171.837,183.76,2336325.343513,0
+AON.US,D,20200409,000000,186.33,189.28,182.526,187.755,1839620.2631902,0
+AON.US,D,20200413,000000,184.448,185.753,180.404,182.226,940070.04111537,0
+AON.US,D,20200414,000000,184.886,189.986,183.651,189.698,1263060.0999957,0
+AON.US,D,20200415,000000,186.221,188.134,178.66,179.836,1290681.3174394,0
+AON.US,D,20200416,000000,179.756,182.814,177.903,182.087,1267604.5757859,0
+AON.US,D,20200417,000000,187.496,189.648,184.398,186.57,1439439.3667987,0
+AON.US,D,20200420,000000,184.09,184.09,178.969,181.549,1154445.4220469,0
+AON.US,D,20200421,000000,174.905,178.591,173.949,174.198,1038946.2698393,0
+AON.US,D,20200422,000000,177.574,178.352,172.873,177.545,832417.06137884,0
+AON.US,D,20200423,000000,177.276,177.365,170.123,170.88,1653872.9716303,0
+AON.US,D,20200424,000000,172.454,173.958,169.317,171.617,1300682.7780752,0
+AON.US,D,20200427,000000,171.986,173.092,167.733,169.067,1496877.2442648,0
+AON.US,D,20200428,000000,171.737,172.056,168.071,168.499,1557419.0579234,0
+AON.US,D,20200429,000000,170.651,171.349,166.288,166.786,1899409.1815886,0
+AON.US,D,20200430,000000,164.913,170.422,164.147,169.257,2677871.760905,0
+AON.US,D,20200501,000000,168.121,176.299,165.929,174.676,2070366.5986583,0
+AON.US,D,20200504,000000,174.706,175.283,172.604,174.158,1602563.6615818,0
+AON.US,D,20200505,000000,173.56,180.384,173.56,179.298,1167824.8727498,0
+AON.US,D,20200506,000000,180.643,181.071,172.893,173.719,1156471.2122269,0
+AON.US,D,20200507,000000,175.373,182.665,175.373,181.19,1158041.2498093,0
+AON.US,D,20200508,000000,182.565,186.022,181.529,186.012,874256.95677547,0
+AON.US,D,20200511,000000,185.016,190.236,184.757,188.204,1499954.0762279,0
+AON.US,D,20200512,000000,187.775,191.102,187.775,189.399,1480682.9691493,0
+AON.US,D,20200513,000000,191.152,191.152,185.584,186.48,3151823.3426059,0
+AON.US,D,20200514,000000,183.81,190.425,182.545,190.096,1194234.4307549,0
+AON.US,D,20200515,000000,188.412,189.588,186.68,187.874,2170481.5910503,0
+AON.US,D,20200518,000000,191.87,196.372,191.481,192.936,1539996.0577433,0
+AON.US,D,20200519,000000,191.64,194.051,191.51,191.69,1052236.3769714,0
+AON.US,D,20200520,000000,193.464,195.406,191.062,191.421,1050366.1851452,0
+AON.US,D,20200521,000000,190.804,191.7,188.293,189.498,1206931.2564219,0
+AON.US,D,20200522,000000,189.478,189.568,186.918,188.164,959783.85060693,0
+AON.US,D,20200526,000000,191.58,193.454,190.903,191.212,1288199.774662,0
+AON.US,D,20200527,000000,194.46,196.212,192.088,193.922,1597228.1438383,0
+AON.US,D,20200528,000000,195.456,197.518,192.118,194.768,1095261.8314376,0
+AON.US,D,20200529,000000,194.12,195.126,191.352,193.044,3276288.9754317,0
+AON.US,D,20200601,000000,192.378,193.662,190.824,192.248,1206750.5615595,0
+AON.US,D,20200602,000000,192.746,193.632,190.216,190.982,1205143.3811442,0
+AON.US,D,20200603,000000,192.278,197.458,191.481,195.037,1250341.1894011,0
+AON.US,D,20200604,000000,193.942,194.608,192.018,194.07,636215.56816681,0
+AON.US,D,20200605,000000,200.376,200.376,195.526,196.262,1624165.7323859,0
+AON.US,D,20200608,000000,196.103,196.492,192.736,194.09,1555785.7771391,0
+AON.US,D,20200609,000000,192.806,193.533,189.857,190.445,1355034.7888351,0
+AON.US,D,20200610,000000,189.538,191.142,187.416,189.359,1701481.04858,0
+AON.US,D,20200611,000000,186.53,186.53,176.349,177.086,1803653.954683,0
+AON.US,D,20200612,000000,181.27,181.708,174.327,178.332,1406253.7514524,0
+AON.US,D,20200615,000000,174.985,181.669,173.689,180.463,1664412.501412,0
+AON.US,D,20200616,000000,184.757,185.096,180.633,182.446,1185338.2203611,0
+AON.US,D,20200617,000000,183.034,189.588,182.734,188.124,1577147.9253201,0
+AON.US,D,20200618,000000,186.948,191.012,186.38,187.208,1196437.9042162,0
+AON.US,D,20200619,000000,190.066,190.186,182.535,183.093,2834390.6546058,0
+AON.US,D,20200622,000000,182.127,186.51,181.38,185.046,1359559.1874183,0
+AON.US,D,20200623,000000,187.257,187.586,184.757,185.275,1852411.4517298,0
+AON.US,D,20200624,000000,184.149,184.976,182.097,183.81,2405811.552862,0
+AON.US,D,20200625,000000,183.95,191.052,183.532,190.544,1921481.059035,0
+AON.US,D,20200626,000000,189.708,192.507,185.494,186.271,2509185.0759399,0
+AON.US,D,20200629,000000,187.636,188.084,183.522,184.488,1177723.9396301,0
+AON.US,D,20200630,000000,183.97,189.428,182.476,188.791,1793991.7988446,0
+AON.US,D,20200701,000000,188.891,189.976,186.37,187.357,1087167.705461,0
+AON.US,D,20200702,000000,189.966,189.966,186.998,187.656,1266485.2714992,0
+AON.US,D,20200706,000000,190.824,190.953,188.402,188.891,1267603.5719256,0
+AON.US,D,20200707,000000,188.392,189.837,187.994,188.652,1598562.2742393,0
+AON.US,D,20200708,000000,189.25,191.7,188.841,191.69,1882051.4323311,0
+AON.US,D,20200709,000000,191.64,191.82,188.851,190.614,1409622.7067764,0
+AON.US,D,20200710,000000,191.102,193.832,189.956,193.642,978624.30159673,0
+AON.US,D,20200713,000000,194.08,195.654,192.188,193.154,1191942.617583,0
+AON.US,D,20200714,000000,193.622,196.99,193.612,195.116,1214424.0700509,0
+AON.US,D,20200715,000000,197.578,197.766,195.296,197,1199608.0951916,0
+AON.US,D,20200716,000000,197.02,198.742,196.044,198.654,1452563.8369735,0
+AON.US,D,20200717,000000,200.158,200.158,197.676,199.64,1254484.1210525,0
+AON.US,D,20200720,000000,198.822,200.228,198.254,199.878,1159776.924349,0
+AON.US,D,20200721,000000,200.964,202.18,199.938,202.13,973214.49818752,0
+AON.US,D,20200722,000000,201.422,203.834,200.934,203.744,1300105.5583757,0
+AON.US,D,20200723,000000,203.584,204.61,202.21,203.256,1369716.2464078,0
+AON.US,D,20200724,000000,202.926,204.53,202.319,203.056,1043530.9000434,0
+AON.US,D,20200727,000000,203.454,203.654,201.114,202.906,1341750.7048651,0
+AON.US,D,20200728,000000,202.886,203.992,200.596,201.662,1423478.9911441,0
+AON.US,D,20200729,000000,200.934,202.438,199.64,201.722,1492320.7221504,0
+AON.US,D,20200730,000000,199.62,203.316,198.594,203.316,1472012.6273336,0
+AON.US,D,20200731,000000,201.562,203.136,196.97,201.582,2360105.7912697,0
+AON.US,D,20200803,000000,201.752,202.778,195.984,196.7,1775179.4559444,0
+AON.US,D,20200804,000000,196.502,198.146,194.13,196.122,1410684.7910234,0
+AON.US,D,20200805,000000,193.224,196.083,193.224,195.018,1563954.1887814,0
+AON.US,D,20200806,000000,194.11,194.638,190.794,192.148,1411348.3427126,0
+AON.US,D,20200807,000000,191.73,192.248,190.106,191.979,1154904.1862254,0
+AON.US,D,20200810,000000,191.949,192.846,189.309,189.428,1030748.7462469,0
+AON.US,D,20200811,000000,191.282,191.282,188.652,190.126,1701390.7011488,0
+AON.US,D,20200812,000000,191.51,191.8,188.244,188.732,1720791.3062121,0
+AON.US,D,20200813,000000,187.745,191.352,186.65,191.232,4717585.483872,0
+AON.US,D,20200814,000000,191.282,194.13,191.082,193.702,1265303.727871,0
+AON.US,D,20200817,000000,193.702,196.113,193.184,193.234,1531371.8935035,0
+AON.US,D,20200818,000000,192.856,194.16,191.172,192.936,1193471.4968913,0
+AON.US,D,20200819,000000,191.64,195.624,191.421,194.07,1313809.2559707,0
+AON.US,D,20200820,000000,193.374,194.578,192.806,193.513,1396001.3257299,0
+AON.US,D,20200821,000000,193.562,193.562,189.758,190.216,1200747.4766853,0
+AON.US,D,20200824,000000,190.016,190.704,184.896,186.799,2155056.2729605,0
+AON.US,D,20200825,000000,188.234,190.375,186.261,188.97,2165167.154374,0
+AON.US,D,20200826,000000,188.582,193.772,186.858,191.979,1532060.5417015,0
+AON.US,D,20200827,000000,192.886,196.91,191.939,196.064,965837.12849848,0
+AON.US,D,20200828,000000,197.428,197.647,195.096,196.582,1303496.5986275,0
+AON.US,D,20200831,000000,196.182,198.644,196.182,196.472,1491500.568247,0
+AON.US,D,20200901,000000,195.804,199.38,194.948,199.062,1467711.0857472,0
+AON.US,D,20200902,000000,199.052,206.582,198.912,206.024,1838020.1097973,0
+AON.US,D,20200903,000000,206.752,208.346,199.22,200.256,2068635.9434203,0
+AON.US,D,20200904,000000,202.418,202.827,196.592,199.152,1113150.6228186,0
+AON.US,D,20200908,000000,198.284,198.484,194.34,194.5,1709937.5681419,0
+AON.US,D,20200909,000000,196.611,201.96,195.834,200.038,1176075.6009406,0
+AON.US,D,20200910,000000,200.756,202.738,198.175,198.464,1623222.1036598,0
+AON.US,D,20200911,000000,198.674,199.48,195.984,197.956,1210638.5126829,0
+AON.US,D,20200914,000000,199.738,200.814,198.096,198.374,1072600.6879677,0
+AON.US,D,20200915,000000,198.693,200.326,198.096,198.414,1031675.3093471,0
+AON.US,D,20200916,000000,199.738,200.954,198.683,198.942,1155854.8419739,0
+AON.US,D,20200917,000000,196.482,199.55,195.526,198.086,1224035.0290117,0
+AON.US,D,20200918,000000,197.686,200.436,197.288,197.428,1486044.5872618,0
+AON.US,D,20200921,000000,194.678,196.442,193.015,195.684,1755885.2600779,0
+AON.US,D,20200922,000000,194.578,197.716,192.457,196.452,1971447.2039394,0
+AON.US,D,20200923,000000,197.208,201.592,196.562,196.86,2299339.1128934,0
+AON.US,D,20200924,000000,196.87,197.498,191.78,192.208,2011239.2242285,0
+AON.US,D,20200925,000000,190.903,194.37,188.791,192.876,1239747.4511607,0
+AON.US,D,20200928,000000,195.246,201.282,195.008,199.838,1597087.6033897,0
+AON.US,D,20200929,000000,199.152,201.791,198.614,201.452,1364470.0722351,0
+AON.US,D,20200930,000000,202.309,204.55,200.068,202.638,1612469.7554846,0
+AON.US,D,20201001,000000,203.046,204.032,200.666,202.518,1417024.1691138,0
+AON.US,D,20201002,000000,201.244,204.242,200.774,201.88,893237.94821383,0
+AON.US,D,20201005,000000,203.384,204.222,201.134,202.837,924015.3025881,0
+AON.US,D,20201006,000000,204.192,205.676,201.164,202.01,1004501.813618,0
+AON.US,D,20201007,000000,202.996,205.427,202.728,204.69,1104132.9453228,0
+AON.US,D,20201008,000000,206.274,209.182,204.262,204.391,910138.9410135,0
+AON.US,D,20201009,000000,205.686,206.782,204.64,205.496,1005178.4154918,0
+AON.US,D,20201012,000000,206.094,211.075,205.118,210.716,1881339.6953452,0
+AON.US,D,20201013,000000,209.85,212.659,206.394,207.16,1302318.0665802,0
+AON.US,D,20201014,000000,207.708,210.627,205.378,206.364,1197529.1004132,0
+AON.US,D,20201015,000000,204.85,209.591,204.401,209.013,1077596.900914,0
+AON.US,D,20201016,000000,209.581,211.454,208.924,209.112,1736791.8362807,0
+AON.US,D,20201019,000000,208.744,210.796,204.938,205.496,872058.50261585,0
+AON.US,D,20201020,000000,206.932,207.788,202.488,202.698,1408384.9469687,0
+AON.US,D,20201021,000000,202.768,206.114,202.448,202.768,879169.84931298,0
+AON.US,D,20201022,000000,202.837,204.062,201.592,203.794,781194.08332015,0
+AON.US,D,20201023,000000,203.932,204.78,201.254,203.634,792913.14900935,0
+AON.US,D,20201026,000000,201.88,202.748,196.67,198.584,1414782.5489592,0
+AON.US,D,20201027,000000,199.201,199.61,195.764,195.964,1086517.2039562,0
+AON.US,D,20201028,000000,192.965,193.464,189.03,191.262,1680059.6726385,0
+AON.US,D,20201029,000000,191.292,191.292,183.103,183.502,1900610.8024239,0
+AON.US,D,20201030,000000,184.278,185.733,177.804,181.21,3127466.6790102,0
+AON.US,D,20201102,000000,183.223,183.223,177.565,177.873,2489086.7879355,0
+AON.US,D,20201103,000000,180.035,181.509,177.076,177.216,2338329.0487653,0
+AON.US,D,20201104,000000,176.778,183.78,176.778,180.682,3176328.5775331,0
+AON.US,D,20201105,000000,183.312,185.155,181.4,182.555,1625260.9440243,0
+AON.US,D,20201106,000000,183.601,188.712,181.848,187.446,1509891.2898014,0
+AON.US,D,20201109,000000,192.018,201.194,188.224,189.966,2587785.3333781,0
+AON.US,D,20201110,000000,191.182,198.146,189.568,197.01,2463038.6196553,0
+AON.US,D,20201111,000000,198.384,199.6,195.904,198.334,1864374.4554834,0
+AON.US,D,20201112,000000,196.81,198.654,195.784,196.9,1689672.6393199,0
+AON.US,D,20201113,000000,197.647,201.662,196.96,201.322,1543505.5535159,0
+AON.US,D,20201116,000000,203.694,205.138,201.332,204.86,1943617.1835435,0
+AON.US,D,20201117,000000,203.326,206.204,199.59,204.022,1706505.3696161,0
+AON.US,D,20201118,000000,203.036,205.178,200.266,200.266,1411367.4160593,0
+AON.US,D,20201119,000000,199.729,201.672,198.136,199.828,1358771.157046,0
+AON.US,D,20201120,000000,199.808,200.466,194.838,195.644,1824461.9719527,0
+AON.US,D,20201123,000000,196.81,200.286,195.804,200.088,1470941.5083434,0
+AON.US,D,20201124,000000,202.458,206.902,201.492,204.76,1676415.6595793,0
+AON.US,D,20201125,000000,204.332,205.716,200.496,204.899,1046820.5504001,0
+AON.US,D,20201127,000000,204.5,206.374,202.916,203.414,642246.76113072,0
+AON.US,D,20201130,000000,202.29,204.132,201.322,201.762,2109988.9665488,0
+AON.US,D,20201201,000000,204.312,207.708,204.262,207.469,1716539.9576432,0
+AON.US,D,20201202,000000,207.24,209.95,205.446,205.896,1347331.1645332,0
+AON.US,D,20201203,000000,205.328,207.678,204.45,206.971,1308446.6339978,0
+AON.US,D,20201204,000000,207.1,209.462,206.304,208.366,1111334.6394511,0
+AON.US,D,20201207,000000,208.466,210.726,203.664,204.032,1472937.182713,0
+AON.US,D,20201208,000000,203.464,207.39,201.672,206.384,1520334.4489898,0
+AON.US,D,20201209,000000,206.692,208.714,201.97,203.883,1602849.7617807,0
+AON.US,D,20201210,000000,202.628,204.022,201.81,203.076,1711170.3086479,0
+AON.US,D,20201211,000000,201.094,204.53,200.566,201.004,1475825.2889308,0
+AON.US,D,20201214,000000,203.146,204.899,200.764,200.854,2236347.8799885,0
+AON.US,D,20201215,000000,201.502,205.984,200.306,204.86,1822240.4290051,0
+AON.US,D,20201216,000000,205.935,208.984,204.49,206.024,1350911.9343905,0
+AON.US,D,20201217,000000,206.562,210.358,206.284,208.066,2181799.1126007,0
+AON.US,D,20201218,000000,208.126,208.594,201.412,202.348,3539487.1043325,0
+AON.US,D,20201221,000000,202.538,206.244,198.274,205.965,2452960.8656332,0
+AON.US,D,20201222,000000,205.238,207.628,202.976,206.044,2294458.343887,0
+AON.US,D,20201223,000000,207.16,208.426,203.972,204.73,1067619.5329266,0
+AON.US,D,20201224,000000,206.344,207.758,204.83,207.39,436667.20455835,0
+AON.US,D,20201228,000000,208.256,209.152,203.554,203.664,1298824.6325731,0
+AON.US,D,20201229,000000,204.978,205.766,202.986,203.744,665828.44453872,0
+AON.US,D,20201230,000000,204.57,205.965,203.374,203.544,745955.57356445,0
+AON.US,D,20201231,000000,204.232,208.316,203.016,208.037,1040485.1877511,0
+AON.US,D,20210104,000000,207.808,208.764,200.466,201.422,1728582.2663641,0
+AON.US,D,20210105,000000,202.11,203.306,198.982,201.194,1570640.9025518,0
+AON.US,D,20210106,000000,202.13,204.83,199.918,203.614,1759005.2580359,0
+AON.US,D,20210107,000000,204.46,205.417,202.23,203.394,1377357.631368,0
+AON.US,D,20210108,000000,202.837,204.998,200.466,202.08,1314570.1821136,0
+AON.US,D,20210111,000000,201.512,202.648,198.604,199.042,1205440.5238069,0
+AON.US,D,20210112,000000,198.544,201.572,197.568,199.39,1863925.7299084,0
+AON.US,D,20210113,000000,199.24,204.391,198.474,203.734,2264296.3559054,0
+AON.US,D,20210114,000000,203.574,204.73,200.446,203.454,1426742.5411317,0
+AON.US,D,20210115,000000,203.156,205.786,202.668,204.76,1810824.5291406,0
+AON.US,D,20210119,000000,205.746,206.932,204.54,205.974,1694836.4969442,0
+AON.US,D,20210120,000000,205.886,209.551,205.248,208.704,1339058.3514148,0
+AON.US,D,20210121,000000,208.386,210.856,206.154,206.264,1703698.5760863,0
+AON.US,D,20210122,000000,205.866,206.174,203.146,203.296,1244384.2821028,0
+AON.US,D,20210125,000000,202.648,206.622,202.548,205.486,1209554.3435082,0
+AON.US,D,20210126,000000,205.776,208.206,203.982,206.752,1414720.3096178,0
+AON.US,D,20210127,000000,204.48,208.386,201.82,203.634,2046929.4711402,0
+AON.US,D,20210128,000000,205.368,207.2,203.384,203.394,1431277.9821788,0
+AON.US,D,20210129,000000,202.906,203.972,199.68,200.456,1640912.1306921,0
+AON.US,D,20210201,000000,201.552,206.394,200.606,203.972,2282007.464005,0
+AON.US,D,20210202,000000,205.816,208.804,205.338,207.43,1890749.8822367,0
+AON.US,D,20210203,000000,206.762,207.588,202.1,202.578,1543782.6189717,0
+AON.US,D,20210204,000000,203.256,205.796,201.602,205.388,1549742.537851,0
+AON.US,D,20210205,000000,207.888,220.479,206.832,220.3,2157580.9817329,0
+AON.US,D,20210208,000000,220.947,222.77,218.218,222.69,1461385.7617017,0
+AON.US,D,20210209,000000,222.342,226.197,222.132,225.46,2083879.5627873,0
+AON.US,D,20210210,000000,225.978,227.621,222.83,223.577,1926171.0945755,0
+AON.US,D,20210211,000000,225.908,229.106,224.713,226.316,1375103.9648894,0
+AON.US,D,20210212,000000,225.858,228.179,223.268,225.051,1470449.6167735,0
+AON.US,D,20210216,000000,221.953,227.332,221.684,224.125,2657354.863136,0
+AON.US,D,20210217,000000,223.079,226.267,222.68,226.207,1332977.969294,0
+AON.US,D,20210218,000000,225.021,226.824,222.382,224.284,2956912.8138,0
+AON.US,D,20210219,000000,225.549,226.675,224.732,225.35,1360710.6152362,0
+AON.US,D,20210222,000000,225.091,226.964,223.657,225.729,2462449.3536317,0
+AON.US,D,20210223,000000,226.795,228.398,223.936,228.259,2071934.62852,0
+AON.US,D,20210224,000000,227.93,232.801,226.974,230.64,1584374.7159572,0
+AON.US,D,20210225,000000,230.371,232.084,227.233,227.94,1538264.398645,0
+AON.US,D,20210226,000000,229.086,229.086,223.896,224.722,1870404.644587,0
+AON.US,D,20210301,000000,225.928,231.397,225.808,229.454,1666128.0987448,0
+AON.US,D,20210302,000000,229.893,231.626,227.611,229.474,1445156.3514741,0
+AON.US,D,20210303,000000,227.96,231.935,224.802,225.021,1668881.6876762,0
+AON.US,D,20210304,000000,225.131,227.93,222.023,223.079,1628414.0693737,0
+AON.US,D,20210305,000000,225.181,229.952,222.72,229.703,1339742.9841714,0
+AON.US,D,20210308,000000,230.49,231.935,226.894,227.004,1528825.0998035,0
+AON.US,D,20210309,000000,227.313,230.52,226.934,228.478,1497721.4908165,0
+AON.US,D,20210310,000000,228.299,229.165,226.117,226.755,1202663.8460874,0
+AON.US,D,20210311,000000,226.545,227.631,224.832,225.011,1500108.6707213,0
+AON.US,D,20210312,000000,226.008,226.994,224.314,225.011,1723899.257846,0
+AON.US,D,20210315,000000,224.523,225.25,222.013,222.551,1814034.8745299,0
+AON.US,D,20210316,000000,222.66,225.111,221.943,223.776,2407042.2856473,0
+AON.US,D,20210317,000000,224.533,224.713,222.382,222.84,1947855.4819279,0
+AON.US,D,20210318,000000,223.049,223.547,220.997,221.604,1642866.6467874,0
+AON.US,D,20210319,000000,221.076,222.033,218.965,219.981,2690376.8492458,0
+AON.US,D,20210322,000000,219.274,221.704,218.915,220.479,2691538.3156671,0
+AON.US,D,20210323,000000,221.196,223.168,220.011,221.057,2008225.6354672,0
+AON.US,D,20210324,000000,220.818,224.304,220.419,222.272,2390332.0263136,0
+AON.US,D,20210325,000000,222.76,223.139,219.931,222.093,2028844.9269916,0
+AON.US,D,20210326,000000,223.029,225.5,220.489,225.32,2386514.3454144,0
+AON.US,D,20210329,000000,224.832,230.978,223.059,230.57,1620564.8853216,0
+AON.US,D,20210330,000000,229.564,231.437,228.179,229.046,1117607.7627586,0
+AON.US,D,20210331,000000,229.175,229.773,226.635,227.113,1654832.6621219,0
+AON.US,D,20210401,000000,227.173,229.992,225.928,228.757,1499776.3929466,0
+AON.US,D,20210405,000000,229.604,231.008,228.936,230.919,1179905.3281639,0
+AON.US,D,20210406,000000,231.168,231.437,229.853,231.158,1048688.7345056,0
+AON.US,D,20210407,000000,230.749,233.588,230.45,233.19,1033830.5975117,0
+AON.US,D,20210408,000000,234.206,235.371,231.735,231.935,1413220.5422595,0
+AON.US,D,20210409,000000,232.971,235.441,231.636,233.907,1242983.8969189,0
+AON.US,D,20210412,000000,233.907,235.899,232.861,235.7,1517409.1999391,0
+AON.US,D,20210413,000000,235.182,236.716,233.17,236.109,1407490.5073997,0
+AON.US,D,20210414,000000,236.089,236.855,230.65,231.805,1850266.2021686,0
+AON.US,D,20210415,000000,232.074,234.595,231.536,233.419,1249072.3099226,0
+AON.US,D,20210416,000000,235.013,236.885,232.731,235.989,1969867.1277534,0
+AON.US,D,20210419,000000,236.009,236.069,232.513,232.751,1276134.3771532,0
+AON.US,D,20210420,000000,232.781,233.987,231.467,231.755,1396192.0591958,0
+AON.US,D,20210421,000000,231.715,233.957,230.281,230.441,1282679.5466147,0
+AON.US,D,20210422,000000,229.285,230.251,226.904,228.129,1891469.6501053,0
+AON.US,D,20210423,000000,228.508,229.185,227.402,227.87,1032110.9847376,0
+AON.US,D,20210426,000000,228.518,229.375,226.416,226.526,1688893.6436907,0
+AON.US,D,20210427,000000,227.701,232.014,227.004,230.729,1538455.1321109,0
+AON.US,D,20210428,000000,230.819,235.949,229.723,235.252,2919177.7033616,0
+AON.US,D,20210429,000000,235.77,236.895,232.721,236.139,1950564.9010041,0
+AON.US,D,20210430,000000,237.453,252.047,237.423,248.68,4142320.300525,0
+AON.US,D,20210503,000000,248.709,251.081,246.449,249.697,1631651.5189923,0
+AON.US,D,20210504,000000,249.567,251.479,248.68,251.151,1459289.7012974,0
+AON.US,D,20210505,000000,251.061,252.843,249.925,251.569,1139676.6286239,0
+AON.US,D,20210506,000000,253.352,254.737,251.797,253.811,1437126.4725596,0
+AON.US,D,20210507,000000,252.853,256.799,252.395,255.683,1660287.6392467,0
+AON.US,D,20210510,000000,255.723,258.113,254.597,255.613,1605361.4203686,0
+AON.US,D,20210511,000000,255.065,255.065,250.293,251.329,1685649.1670498,0
+AON.US,D,20210512,000000,250.373,252.445,246.707,246.977,2117200.6992805,0
+AON.US,D,20210513,000000,246.837,250.871,246.299,249.237,1429980.9946107,0
+AON.US,D,20210514,000000,250.713,252.685,249.198,251.449,989341.51465978,0
+AON.US,D,20210517,000000,251.011,252.775,250.503,252.405,1419854.0514316,0
+AON.US,D,20210518,000000,254.607,254.607,251.231,251.419,1710270.849777,0
+AON.US,D,20210519,000000,250.523,250.713,245.871,249.467,1743463.4921459,0
+AON.US,D,20210520,000000,249.627,253.293,249.487,251.857,1882637.6867737,0
+AON.US,D,20210521,000000,251.599,252.695,249.607,250.433,1916274.0354158,0
+AON.US,D,20210524,000000,251.191,252.565,250.343,250.403,745480.74762039,0
+AON.US,D,20210525,000000,250.781,251.409,248.739,249.547,1071468.3334965,0
+AON.US,D,20210526,000000,249.297,249.697,247.595,248.331,1062503.8605991,0
+AON.US,D,20210527,000000,248.739,252.247,247.545,251.101,2082872.6908594,0
+AON.US,D,20210528,000000,251.739,252.257,250.005,250.593,1783667.0951771,0
+AON.US,D,20210601,000000,252.287,253.043,249.327,250.463,2118324.0190086,0
+AON.US,D,20210602,000000,251.191,252.665,249.607,250.175,1799828.2429012,0
+AON.US,D,20210603,000000,249.945,251.399,247.315,248.749,1552057.4398108,0
+AON.US,D,20210604,000000,248.661,249.237,245.453,248.261,1329306.8520054,0
+AON.US,D,20210607,000000,248.371,248.621,244.217,244.805,1124115.7893873,0
+AON.US,D,20210608,000000,243.301,243.431,240.333,242.115,1753389.6632557,0
+AON.US,D,20210609,000000,242.315,243.679,240.86,243.051,1270506.7360487,0
+AON.US,D,20210610,000000,243.869,248.411,243.381,246.697,1478177.3337235,0
+AON.US,D,20210611,000000,247.027,249.198,245.991,247.365,1197999.910916,0
+AON.US,D,20210614,000000,247.703,247.783,245.113,247.315,1225281.8235625,0
+AON.US,D,20210615,000000,246.807,250.045,246.519,249.059,1374331.9962827,0
+AON.US,D,20210616,000000,249.169,249.477,239.864,241.418,4928576.8515743,0
+AON.US,D,20210617,000000,240.501,241.567,230.052,230.281,7404086.4283186,0
+AON.US,D,20210618,000000,229.096,231.437,226.705,227.591,3777462.2381583,0
+AON.US,D,20210621,000000,228.986,231.915,227.93,231.437,2494733.5023866,0
+AON.US,D,20210622,000000,230.401,233.11,229.663,230.998,1641719.234411,0
+AON.US,D,20210623,000000,231.207,233.757,230.56,232.961,1330892.9513535,0
+AON.US,D,20210624,000000,232.921,236.318,232.721,235.859,1964491.4555961,0
+AON.US,D,20210625,000000,236.487,241.897,235.859,241.029,3867528.5884782,0
+AON.US,D,20210628,000000,241.428,241.597,237.324,238.29,1086526.2386993,0
+AON.US,D,20210629,000000,239.077,240.9,238.489,240.223,1035131.6005212,0
+AON.US,D,20210630,000000,239.815,240.163,235.252,236.139,1581760.6636139,0
+AON.US,D,20210701,000000,237.593,237.593,235.391,236.059,1249508.9891735,0
+AON.US,D,20210702,000000,236.407,238.749,236.079,236.965,937018.30566092,0
+AON.US,D,20210706,000000,236.457,236.915,233.877,235.103,1405790.9718324,0
+AON.US,D,20210707,000000,234.405,237.085,234.405,236.427,966842.99656603,0
+AON.US,D,20210708,000000,234.405,235.601,231.775,232.642,1078018.5222597,0
+AON.US,D,20210709,000000,234.605,235.381,232.463,233.728,1386465.6562951,0
+AON.US,D,20210712,000000,233.16,233.987,228.996,230.231,1332178.8964579,0
+AON.US,D,20210713,000000,230.381,230.909,228.498,229.086,1376108.8290966,0
+AON.US,D,20210714,000000,229.404,230.112,225.679,227.9,1347633.3264976,0
+AON.US,D,20210715,000000,226.526,230.171,226.526,228.717,1568455.4985767,0
+AON.US,D,20210716,000000,229.225,230.271,227.661,229.175,2077083.4282391,0
+AON.US,D,20210719,000000,228.249,228.249,220.748,224.294,1529292.8987252,0
+AON.US,D,20210720,000000,224.454,227.791,224.284,226.286,1219772.6379789,0
+AON.US,D,20210721,000000,227.093,233.787,227.093,227.552,2699380.4726967,0
+AON.US,D,20210722,000000,227.591,231.048,227.591,229.952,1743226.581104,0
+AON.US,D,20210723,000000,230.819,231.526,229.733,229.922,907106.27890565,0
+AON.US,D,20210726,000000,243.371,254.407,242.813,248.799,12915356.025946,0
+AON.US,D,20210727,000000,248.103,257.307,247.485,256.739,7292911.9064853,0
+AON.US,D,20210728,000000,258.143,262.297,255.025,259.409,6356005.0293229,0
+AON.US,D,20210729,000000,261.102,262.198,259.299,260.873,4731381.5366189,0
+AON.US,D,20210730,000000,260.017,262.587,255.145,257.675,3772109.6547888,0
+AON.US,D,20210802,000000,259.548,260.195,256.958,257.585,1623576.4663622,0
+AON.US,D,20210803,000000,258.393,264.927,257.695,261.67,3172963.6376503,0
+AON.US,D,20210804,000000,260.505,262.277,256.909,257.057,2921983.4930311,0
+AON.US,D,20210805,000000,258.183,260.027,256.919,260.027,2910232.3038108,0
+AON.US,D,20210806,000000,261.162,261.311,258.253,259.149,2027392.3410697,0
+AON.US,D,20210809,000000,258.851,261.879,258.153,261.451,1460702.1328055,0
+AON.US,D,20210810,000000,262.597,266.053,262.118,264.947,1541286.018289,0
+AON.US,D,20210811,000000,265.675,270.904,265.675,270.705,1551426.0116527,0
+AON.US,D,20210812,000000,270.317,272.926,269.241,272.508,1728059.2551234,0
+AON.US,D,20210813,000000,273.474,275.347,272.817,274.729,1632902.3289846,0
+AON.US,D,20210816,000000,274.461,277.23,273.833,277.14,1552111.6482696,0
+AON.US,D,20210817,000000,276.393,278.525,275.895,278.256,1774254.900565,0
+AON.US,D,20210818,000000,277.907,278.326,274.102,274.162,1419094.129149,0
+AON.US,D,20210819,000000,272.349,275.267,272.269,273.574,1404691.7447526,0
+AON.US,D,20210820,000000,274.032,278.565,273.165,276.841,2207534.0764527,0
+AON.US,D,20210823,000000,278.096,279.73,275.835,275.995,1685569.8620823,0
+AON.US,D,20210824,000000,275.676,279.152,275.327,276.961,1170266.2611133,0
+AON.US,D,20210825,000000,276.582,280.029,275.666,278.425,1554412.4961845,0
+AON.US,D,20210826,000000,279.581,280.457,277.24,278.555,1374318.9460982,0
+AON.US,D,20210827,000000,279.182,283.207,278.764,282.549,1404330.3550278,0
+AON.US,D,20210830,000000,282.998,285.538,282.43,282.758,1318391.8784541,0
+AON.US,D,20210831,000000,282.4,285.806,280.826,284.262,1568262.7573901,0
+AON.US,D,20210901,000000,283.326,286.594,281.105,285.777,1175506.412124,0
+AON.US,D,20210902,000000,287.301,287.948,285.06,287.938,1967591.3763471,0
+AON.US,D,20210903,000000,287.5,289.522,286.872,288.795,999429.30728533,0
+AON.US,D,20210907,000000,287.739,288.238,284.352,285.368,979307.93049295,0
+AON.US,D,20210908,000000,285.249,286.324,283.944,285.528,1287621.5511023,0
+AON.US,D,20210909,000000,286.434,291.794,286.434,289.742,1508695.6921284,0
+AON.US,D,20210910,000000,290.05,291.395,287.958,289.662,997172.6292256,0
+AON.US,D,20210913,000000,292.322,292.55,288.168,289.911,1086738.0532324,0
+AON.US,D,20210914,000000,290.678,290.848,287.39,289.054,1371244.1218557,0
+AON.US,D,20210915,000000,289.772,292.402,287.072,290.996,1738574.6922567,0
+AON.US,D,20210916,000000,290.558,291.614,288.088,289.492,822886.41124578,0
+AON.US,D,20210917,000000,286.962,290.23,286.255,286.604,1698629.0813346,0
+AON.US,D,20210920,000000,282.838,285.886,281.543,285.398,1459481.4386237,0
+AON.US,D,20210921,000000,286.604,289.383,286.205,288.297,1054379.6188119,0
+AON.US,D,20210922,000000,290.26,297.192,289.383,296.376,1337847.6958365,0
+AON.US,D,20210923,000000,297.272,299.594,294.622,295.598,1418160.5390264,0
+AON.US,D,20210924,000000,295.29,297.96,294.074,296.456,900026.05187927,0
+AON.US,D,20210927,000000,297.182,297.272,288.386,291.336,1340810.0877201,0
+AON.US,D,20210928,000000,290.17,292.162,285.209,286.624,1177320.3877707,0
+AON.US,D,20210929,000000,287.65,290.379,286.703,288.616,759137.26377902,0
+AON.US,D,20210930,000000,289.532,290.25,283.047,283.187,1533994.9805898,0
+AON.US,D,20211001,000000,284.97,290.24,283.227,288.446,1428229.2583054,0
+AON.US,D,20211004,000000,285.588,288.676,280.995,282.699,1388864.8825241,0
+AON.US,D,20211005,000000,285.07,290.478,284.78,289.562,1057715.4467445,0
+AON.US,D,20211006,000000,286.464,289.164,284.044,288.198,1270516.7746521,0
+AON.US,D,20211007,000000,290.339,292.93,289.254,290.628,978140.44090955,0
+AON.US,D,20211008,000000,290.488,293.248,289.244,291.824,1014860.6485372,0
+AON.US,D,20211011,000000,291.524,294.414,291.286,292.481,1101299.0475636,0
+AON.US,D,20211012,000000,293.826,298.11,291.804,296.028,795451.91182655,0
+AON.US,D,20211013,000000,296.286,298.06,293.816,297.94,781079.64324061,0
+AON.US,D,20211014,000000,300.54,305.82,300.33,305.56,938812.20410076,0
+AON.US,D,20211015,000000,307.134,308.948,305.978,306.506,1260309.5226454,0
+AON.US,D,20211018,000000,305.7,307.662,301.416,303.11,1537721.3101973,0
+AON.US,D,20211019,000000,304.554,306.726,302.821,306.726,877235.41042459,0
+AON.US,D,20211020,000000,306.398,311.099,305.342,311.05,949943.0076267,0
+AON.US,D,20211021,000000,311.468,317.086,309.456,316.518,1332555.3440879,0
+AON.US,D,20211022,000000,317.255,318.988,314.148,317.923,956246.24674462,0
+AON.US,D,20211025,000000,318.062,319.526,315.91,317.216,998534.86771628,0
+AON.US,D,20211026,000000,318.132,319.048,315.672,317.345,983895.57227808,0
+AON.US,D,20211027,000000,317.365,319.387,313.768,313.998,1045239.4703537,0
+AON.US,D,20211028,000000,314.207,318.849,314.207,318.172,1923196.6563678,0
+AON.US,D,20211029,000000,314.914,323.81,306.696,317.534,1628867.8142505,0
+AON.US,D,20211101,000000,314.556,316.458,303.768,304.534,1345953.8681374,0
+AON.US,D,20211102,000000,305.54,306.586,299.792,302.392,1620205.5033175,0
+AON.US,D,20211103,000000,303.488,303.488,292.382,292.68,1896225.9404288,0
+AON.US,D,20211104,000000,290.578,295.29,287.251,287.829,2166375.8022316,0
+AON.US,D,20211105,000000,290.708,290.838,283.854,286.374,1478206.4456736,0
+AON.US,D,20211108,000000,287.59,295.778,286.614,294.394,1132525.127513,0
+AON.US,D,20211109,000000,293.158,298.866,292.9,295.31,1379620.3325899,0
+AON.US,D,20211110,000000,294.722,299.166,293.666,295.5,1382253.4582797,0
+AON.US,D,20211111,000000,295.678,297.97,292.392,297.024,1173045.9504137,0
+AON.US,D,20211112,000000,297.492,298.746,296.136,298.09,1141943.3452872,0
+AON.US,D,20211115,000000,297.612,301.396,296.346,298.188,1117009.461992,0
+AON.US,D,20211116,000000,298.766,305.62,298.658,300.62,1364834.473541,0
+AON.US,D,20211117,000000,300.868,302.084,297.522,297.562,1321395.4286119,0
+AON.US,D,20211118,000000,298.04,298.508,291.903,292.62,1290380.1593354,0
+AON.US,D,20211119,000000,291.953,297.582,289.772,294.572,1323024.6939549,0
+AON.US,D,20211122,000000,294.494,298.578,291.874,296.306,1295757.8392135,0
+AON.US,D,20211123,000000,296.625,298.13,292.58,294.782,1157124.7253126,0
+AON.US,D,20211124,000000,293.806,297.182,291.814,296.486,1135091.9984198,0
+AON.US,D,20211126,000000,291.316,292.969,285.388,291.903,888514.78528187,0
+AON.US,D,20211129,000000,294.892,295.888,289.871,294.474,1259748.3647114,0
+AON.US,D,20211130,000000,292.54,295.808,290.808,293.556,5186621.1614544,0
+AON.US,D,20211201,000000,296.276,299.504,288.706,288.934,1445737.5866149,0
+AON.US,D,20211202,000000,289.054,296.684,289.054,295.081,1484668.2947264,0
+AON.US,D,20211203,000000,296.944,297.332,288.208,290.708,1442471.0250462,0
+AON.US,D,20211206,000000,293.208,296.058,291.544,295.26,887732.77807167,0
+AON.US,D,20211207,000000,297.95,300.54,296.038,298.458,962946.01069953,0
+AON.US,D,20211208,000000,299.584,301.656,297.382,298.687,796127.50983998,0
+AON.US,D,20211209,000000,297.222,298.318,293.228,293.288,1016114.4701104,0
+AON.US,D,20211210,000000,295.48,295.48,289.303,291.544,1423289.2615385,0
+AON.US,D,20211213,000000,291.524,294.054,289.422,291.614,1080242.072928,0
+AON.US,D,20211214,000000,290.28,294.084,288.576,291.943,1307984.8582382,0
+AON.US,D,20211215,000000,291.963,293.946,289.024,293.696,1483530.9209534,0
+AON.US,D,20211216,000000,294.434,296.097,291.076,292.92,1555647.2444112,0
+AON.US,D,20211217,000000,292.74,293.178,287.56,290.2,2937056.4561391,0
+AON.US,D,20211220,000000,287.66,289.024,284.691,288.347,1472866.9124887,0
+AON.US,D,20211221,000000,290.24,293.916,288.466,291.036,1218188.5463516,0
+AON.US,D,20211222,000000,291.126,292.73,290.17,291.814,719605.24331982,0
+AON.US,D,20211223,000000,292.79,293.966,289.452,290.23,1388329.8249592,0
+AON.US,D,20211227,000000,292.132,296.466,290.05,296.206,509880.74737528,0
+AON.US,D,20211228,000000,296.456,299.026,294.484,294.782,591952.35389287,0
+AON.US,D,20211229,000000,294.244,299.444,293.448,298.428,847969.86973269,0
+AON.US,D,20211230,000000,299.722,301.296,297.572,297.582,480538.91329702,0
+AON.US,D,20211231,000000,296.496,300.59,295.54,298.308,692151.67055399,0
+AON.US,D,20220103,000000,297.93,298.268,290.518,291.046,814785.25824666,0
+AON.US,D,20220104,000000,291.844,292.73,287.998,292.062,1145296.2388457,0
+AON.US,D,20220105,000000,291.574,293.048,288.746,290.808,1326312.3365908,0
+AON.US,D,20220106,000000,287.192,291.316,285.598,288.327,1327156.5831425,0
+AON.US,D,20220107,000000,288.078,288.317,280.447,280.666,1273380.7882218,0
+AON.US,D,20220110,000000,279.033,280.517,274.381,279.89,1528914.4433743,0
+AON.US,D,20220111,000000,280.158,287.46,277.21,285.548,1361719.4948848,0
+AON.US,D,20220112,000000,286.564,288.766,285.219,285.548,1187978.3730733,0
+AON.US,D,20220113,000000,285.02,286.275,277.658,278.336,1014369.7608276,0
+AON.US,D,20220114,000000,276.801,276.801,267.477,271.402,1640379.0808479,0
+AON.US,D,20220118,000000,268.972,272.319,265.067,270.645,1385661.5641572,0
+AON.US,D,20220119,000000,272.199,273.943,268.364,268.603,1107189.700079,0
+AON.US,D,20220120,000000,268.603,273.534,268.005,268.225,1213550.7115491,0
+AON.US,D,20220121,000000,269.45,271.263,263.593,264.429,1612594.2341677,0
+AON.US,D,20220124,000000,263.383,273.444,261.919,271.601,2277175.8841556,0
+AON.US,D,20220125,000000,268.175,269.311,261.769,265.704,1546504.0843719,0
+AON.US,D,20220126,000000,266.601,271.861,263.353,265.685,1129940.1871198,0
+AON.US,D,20220127,000000,267.239,269.918,258.951,259.927,1176844.5579663,0
+AON.US,D,20220128,000000,261.112,268.215,257.645,268.165,1055068.2670099,0
+AON.US,D,20220131,000000,267.856,275.028,267.229,274.889,967766.54808514,0
+AON.US,D,20220201,000000,273.524,275.865,270.904,275.257,869465.53133992,0
+AON.US,D,20220202,000000,275.257,277.509,274.351,277.07,1356213.3208822,0
+AON.US,D,20220203,000000,275.855,277.409,273.803,274.949,1052047.6512262,0
+AON.US,D,20220204,000000,278.704,294.712,275.287,289.682,2457034.5309207,0
+AON.US,D,20220207,000000,287.41,288.367,284.074,284.522,1218281.9053639,0
+AON.US,D,20220208,000000,282.758,287.311,275.716,286.295,1341973.5618621,0
+AON.US,D,20220209,000000,288.706,294.194,287.54,292.122,872112.71107458,0
+AON.US,D,20220210,000000,287.71,292.382,284.044,285.667,1158698.7783365,0
+AON.US,D,20220211,000000,285.398,288.188,279.999,281.832,1197085.39414,0
+AON.US,D,20220214,000000,282.131,282.918,276.014,278.316,1243987.7572658,0
+AON.US,D,20220215,000000,282.36,286.096,278.983,282.928,1012004.6658504,0
+AON.US,D,20220216,000000,282.41,284.312,279.053,283.456,833937.90980433,0
+AON.US,D,20220217,000000,280.846,281.474,277.09,279.471,1118726.063185,0
+AON.US,D,20220218,000000,279.142,283.556,277.867,282.21,937299.38655805,0
+AON.US,D,20220222,000000,282.918,285.229,280.338,283.695,1410160.7759224,0
+AON.US,D,20220223,000000,284.153,284.731,277.788,278.684,1366373.3914528,0
+AON.US,D,20220224,000000,273.813,287.301,271.671,286.514,1736998.6315121,0
+AON.US,D,20220225,000000,286.684,291.366,285.358,291.306,1204120.4474507,0
+AON.US,D,20220228,000000,286.882,290.848,285.628,290.508,1392019.0117339,0
+AON.US,D,20220301,000000,290.788,293.348,286.454,288.218,2262414.1177551,0
+AON.US,D,20220302,000000,289.871,292.87,286.942,291.196,1412621.2376325,0
+AON.US,D,20220303,000000,293.796,295.24,290.03,292.56,1494901.6471022,0
+AON.US,D,20220304,000000,289.98,293.596,288.188,292.092,1368009.6838182,0
+AON.US,D,20220307,000000,288.566,290.798,286.604,286.763,2326336.9330618,0
+AON.US,D,20220308,000000,284.79,288.327,275.237,275.377,1371235.0871126,0
+AON.US,D,20220309,000000,279.63,292.032,279.262,289.373,1391316.3094911,0
+AON.US,D,20220310,000000,284.602,293.786,284.602,291.953,1358018.2617859,0
+AON.US,D,20220311,000000,293.048,297.392,292.272,293.676,1259205.2762638,0
+AON.US,D,20220314,000000,294.394,299.096,293.995,295.598,1818626.5317564,0
+AON.US,D,20220315,000000,298.04,305.988,295.838,305.9,1609483.2709527,0
+AON.US,D,20220316,000000,306.586,311.428,302.98,307.782,1590942.9742067,0
+AON.US,D,20220317,000000,306.806,314.656,306.746,314.157,1545284.3940506,0
+AON.US,D,20220318,000000,313.59,318.371,311.288,316.598,2526970.4697052,0
+AON.US,D,20220321,000000,316.438,320.772,314.656,316.12,2022876.9772296,0
+AON.US,D,20220322,000000,312.394,314.795,306.188,313.47,1967806.2024613,0
+AON.US,D,20220323,000000,311.358,315.741,310.422,312.016,948800.61455198,0
+AON.US,D,20220324,000000,312.872,315.771,312.304,315.592,591173.35826371,0
+AON.US,D,20220325,000000,316.329,321.15,315.512,321.13,892638.64358675,0
+AON.US,D,20220328,000000,321.13,325.244,319.855,324.398,1262059.2512299,0
+AON.US,D,20220329,000000,327.735,327.735,323.551,324.159,1325480.1363632,0
+AON.US,D,20220330,000000,324.637,325.165,321.688,324.567,894661.42218567,0
+AON.US,D,20220331,000000,325.743,329.259,323.71,323.81,1351526.2969228,0
+AON.US,D,20220401,000000,324.467,330.036,324.099,326.988,949162.00427685,0
+AON.US,D,20220404,000000,327.466,328.98,323.989,324.896,734543.68914139,0
+AON.US,D,20220405,000000,324.238,329.707,323.85,324.149,946811.96720486,0
+AON.US,D,20220406,000000,323.402,328.841,322.106,328.611,832919.99541262,0
+AON.US,D,20220407,000000,328.472,332.755,326.161,331.62,847510.10169383,0
+AON.US,D,20220408,000000,331.939,334.529,330.524,331.64,696778.46289265,0
+AON.US,D,20220411,000000,331.132,333.473,329.02,331.739,808690.82208089,0
+AON.US,D,20220412,000000,332.636,333.233,326.39,327.446,719287.01958987,0
+AON.US,D,20220413,000000,326.749,330.006,326.43,328.253,732942.53188815,0
+AON.US,D,20220414,000000,329.169,331.092,326.35,326.42,792907.12584726,0
+AON.US,D,20220418,000000,326.599,330.783,325.095,327.207,936159.00120402,0
+AON.US,D,20220419,000000,326.649,329.458,324.657,328.94,724084.46818749,0
+AON.US,D,20220420,000000,330.484,332.566,328.482,331.351,951820.22647533,0
+AON.US,D,20220421,000000,333.124,340.067,330.763,331.59,1017937.4805003,0
+AON.US,D,20220422,000000,329.847,331.51,319.417,319.835,1054864.4833594,0
+AON.US,D,20220425,000000,317.584,320.024,312.534,319.636,1120734.7877391,0
+AON.US,D,20220426,000000,318.441,318.6,308.489,308.529,1122715.4042034,0
+AON.US,D,20220427,000000,309.156,313.36,307.782,309.476,851826.70118531,0
+AON.US,D,20220428,000000,311.986,318.421,305.132,316.219,1120607.2974751,0
+AON.US,D,20220429,000000,313.151,313.151,285.846,286.882,1936085.2193611,0
+AON.US,D,20220502,000000,288.825,293.846,273.345,281.035,1473231.3137946,0
+AON.US,D,20220503,000000,281.782,286.753,279.77,283.456,1249056.2481571,0
+AON.US,D,20220504,000000,283.366,291.236,278.609,290.976,817510.73908838,0
+AON.US,D,20220505,000000,287.839,289.891,279.919,285.448,1059901.85458,0
+AON.US,D,20220506,000000,283.207,287.236,280.288,285.189,987257.5005797,0
+AON.US,D,20220509,000000,282.24,282.953,273.165,274.032,1137497.247811,0
+AON.US,D,20220510,000000,277.877,283.575,275.387,278.106,1031395.2323103,0
+AON.US,D,20220511,000000,276.782,281.493,273.155,273.992,811463.48435891,0
+AON.US,D,20220512,000000,274.002,278.923,270.077,274.68,792931.21849559,0
+AON.US,D,20220513,000000,276.014,283.526,274.281,279.521,819167.10866069,0
+AON.US,D,20220516,000000,278.968,281.04,276.293,276.752,620626.62084047,0
+AON.US,D,20220517,000000,280.328,280.328,274.705,277.957,602454.74084168,0
+AON.US,D,20220518,000000,276.024,276.841,267.487,268.454,1036394.4568376,0
+AON.US,D,20220519,000000,266.491,267.229,261.511,265.635,759383.209564,0
+AON.US,D,20220520,000000,266.731,267.975,254.916,261.699,1409266.3363533,0
+AON.US,D,20220523,000000,263.682,266.83,257.775,265.455,875918.34564952,0
+AON.US,D,20220524,000000,263.991,268.354,261.872,267.109,770730.84692487,0
+AON.US,D,20220525,000000,264.379,268.255,261.63,264.22,928729.43077693,0
+AON.US,D,20220526,000000,267.288,273.141,264.867,271.691,1271656.1561458,0
+AON.US,D,20220527,000000,272.697,280.597,272.04,280.597,1175054.6749678,0
+AON.US,D,20220531,000000,277.349,279.62,272.737,274.61,3678708.4803966,0
+AON.US,D,20220601,000000,275.636,277.997,267.936,269.549,828344.39995165,0
+AON.US,D,20220602,000000,269.241,277.778,265.301,277.558,783475.85788855,0
+AON.US,D,20220603,000000,269.679,273.569,267.164,267.547,771272.93151217,0
+AON.US,D,20220606,000000,270.027,273.225,267.697,270.845,595707.79545046,0
+AON.US,D,20220607,000000,267.378,270.815,266.78,269.579,713421.46358319,0
+AON.US,D,20220608,000000,267.567,271.014,265.505,265.774,727571.87903247,0
+AON.US,D,20220609,000000,265.585,267.199,258.024,258.113,935555.68113555,0
+AON.US,D,20220610,000000,255.175,255.643,252.425,252.665,727310.87534229,0
+AON.US,D,20220613,000000,247.703,255.015,245.671,252.157,1320818.2089124,0
+AON.US,D,20220614,000000,251.659,254.199,247.903,250.165,794006.35292708,0
+AON.US,D,20220615,000000,253.681,256.331,249.247,252.157,900132.46107604,0
+AON.US,D,20220616,000000,246.807,250.508,245.263,247.545,1022118.558845,0
+AON.US,D,20220617,000000,247.545,251.231,245.841,250.683,1864077.3128207,0
+AON.US,D,20220621,000000,254.329,255.783,252.685,253.781,914988.59034916,0
+AON.US,D,20220622,000000,251.369,259.124,250.508,256.061,934515.68181621,0
+AON.US,D,20220623,000000,258.373,263.816,255.993,262.975,1096627.0815094,0
+AON.US,D,20220624,000000,265.017,270.855,262.626,270.695,1898232.6572621,0
+AON.US,D,20220627,000000,271.263,272.349,268.105,270.476,564086.19452449,0
+AON.US,D,20220628,000000,271.133,274.829,264.539,264.639,540907.05911557,0
+AON.US,D,20220629,000000,264.599,268.663,262.79,267.846,779313.85289049,0
+AON.US,D,20220630,000000,265.665,269.988,263.533,268.643,863350.01410688,0
+AON.US,D,20220701,000000,268.404,273.325,267.388,272.867,631509.47086074,0
+AON.US,D,20220705,000000,271.014,275.522,268.553,274.909,684841.55950818,0
+AON.US,D,20220706,000000,275.815,280.821,274.112,278.535,853530.25219393,0
+AON.US,D,20220707,000000,278.216,278.923,270.446,273.245,1127343.2004025,0
+AON.US,D,20220708,000000,273.126,275.676,271.97,273.315,502320.67510311,0
+AON.US,D,20220711,000000,272.508,275.706,272.374,272.986,547537.55670656,0
+AON.US,D,20220712,000000,271.771,276.219,268.052,269.519,756488.07632366,0
+AON.US,D,20220713,000000,265.844,271.881,265.844,268.404,792816.77841605,0
+AON.US,D,20220714,000000,263.125,268.065,261.411,267.557,932493.90707764,0
+AON.US,D,20220715,000000,271.133,274.062,269.968,270.555,2300601.9692098,0
+AON.US,D,20220718,000000,271.083,272.498,265.306,266.073,661079.18123775,0
+AON.US,D,20220719,000000,268.962,275.008,268.743,274.63,857044.76726826,0
+AON.US,D,20220720,000000,275.855,277.479,273.086,274.211,1119490.000909,0
+AON.US,D,20220721,000000,275.706,280.089,274.211,279.591,891953.00696985,0
+AON.US,D,20220722,000000,279.591,283.127,276.171,278.415,922281.63576908,0
+AON.US,D,20220725,000000,278.634,282.679,277.21,280.079,792907.12584726,0
+AON.US,D,20220726,000000,279.461,281.065,277.16,278.166,536382.66053229,0
+AON.US,D,20220727,000000,277.768,286.624,277.768,284.96,731303.22794174,0
+AON.US,D,20220728,000000,285.966,293.158,282.718,291.634,927475.60920371,0
+AON.US,D,20220729,000000,291.435,296.874,289.967,290.476,1296441.3982328,0
+AON.US,D,20220801,000000,286.434,288.281,278.789,279.797,851059.9722518,0
+AON.US,D,20220802,000000,278.49,284.658,277.741,279.717,1088840.4046154,0
+AON.US,D,20220803,000000,280.246,287.243,280.027,285.476,845127.4847243,0
+AON.US,D,20220804,000000,285.197,286.464,282.951,285.197,742345.46006076,0
+AON.US,D,20220805,000000,283.56,287.073,282.662,286.973,562294.8142804,0
+AON.US,D,20220808,000000,288.201,290.876,287.652,289.269,530628.49637693,0
+AON.US,D,20220809,000000,288.81,293.8,288.051,292.852,669161.74886618,0
+AON.US,D,20220810,000000,297.094,299.299,294.189,297.144,944912.70645004,0
+AON.US,D,20220811,000000,299.08,301.745,294.074,296.115,742607.96837561,0
+AON.US,D,20220812,000000,298.98,301.445,297.373,300.896,703979.16848793,0
+AON.US,D,20220815,000000,299.289,301.194,298.381,300.098,1080087.4556135,0
+AON.US,D,20220816,000000,298.681,302.004,298.561,300.417,758435.61665661,0
+AON.US,D,20220817,000000,298.201,301.216,297.163,299.818,514128.54626669,0
+AON.US,D,20220818,000000,300.537,302.703,298.072,301.984,646104.10058545,0
+AON.US,D,20220819,000000,301.305,301.375,297.513,299.289,683207.94759071,0
+AON.US,D,20220822,000000,296.425,297.702,291.834,292.183,661530.97281325,0
+AON.US,D,20220823,000000,291.155,292.343,285.776,286.135,781551.37746505,0
+AON.US,D,20220824,000000,286.414,288.001,284.708,286.764,714074.71726804,0
+AON.US,D,20220825,000000,288.011,289.798,285.666,289.678,718582.4459264,0
+AON.US,D,20220826,000000,291.654,291.954,285.137,285.316,858159.72003423,0
+AON.US,D,20220829,000000,282.791,284.628,280.296,282.352,513440.21339532,0
+AON.US,D,20220830,000000,282.352,283.665,279.009,281.574,621528.51300322,0
+AON.US,D,20220831,000000,282.981,285.017,278.22,278.719,827525.40046776,0
+AON.US,D,20220901,000000,278.979,280.416,274.747,280.236,662333.52685978,0
+AON.US,D,20220902,000000,282.472,285.526,276.424,277.801,535592.10779581,0
+AON.US,D,20220906,000000,278.15,281.883,277.661,280.685,825325.13993569,0
+AON.US,D,20220907,000000,281.434,288.301,280.895,288.011,494567.66905013,0
+AON.US,D,20220908,000000,286.853,291.714,285.591,290.387,723725.40462909,0
+AON.US,D,20220909,000000,290.486,293.451,289.129,291.524,702482.26992923,0
+AON.US,D,20220912,000000,291.504,293.8,290.766,293.441,696113.93844388,0
+AON.US,D,20220913,000000,288.49,288.73,282.732,283.49,758049.86970541,0
+AON.US,D,20220914,000000,283.6,285.147,281.569,283.221,860416.08921375,0
+AON.US,D,20220915,000000,284.079,284.079,279.308,279.588,1067039.1892614,0
+AON.US,D,20220916,000000,277.062,279.448,274.537,276.583,1574555.9325904,0
+AON.US,D,20220919,000000,275.276,278.24,274.527,278.17,613737.42652902,0
+AON.US,D,20220920,000000,275.825,277.342,272.352,275.685,597844.65213937,0
+AON.US,D,20220921,000000,277.092,281.165,272.312,272.461,865419.77823795,0
+AON.US,D,20220922,000000,272.242,273.395,267.581,271.693,1054516.9414792,0
+AON.US,D,20220923,000000,271.753,275.166,269.657,273.39,1240533.1388114,0
+AON.US,D,20220926,000000,272.99,274.238,268.639,269.308,851494.81426952,0
+AON.US,D,20220927,000000,272.402,272.891,267.516,270.445,768715.52242119,0
+AON.US,D,20220928,000000,273.469,276.174,271.488,274.737,914007.86304765,0
+AON.US,D,20220929,000000,274.008,274.008,268.938,270.425,665453.56843394,0
+AON.US,D,20220930,000000,270.345,272.421,267.242,267.351,791276.20839595,0
+AON.US,D,20221003,000000,268.848,276.344,266.543,275.056,636918.3134461,0
+AON.US,D,20221004,000000,277.552,284.229,277.372,283.769,757576.95396263,0
+AON.US,D,20221005,000000,281.234,283.939,279.508,282.232,815274.67846157,0
+AON.US,D,20221006,000000,281.843,282.821,279.148,280.176,677147.21172619,0
+AON.US,D,20221007,000000,278.31,278.31,270.395,272.581,602625.91045405,0
+AON.US,D,20221010,000000,274.428,279.608,273.729,279.049,726538.85252256,0
+AON.US,D,20221011,000000,279.069,280.087,273.874,275.695,650212.05513075,0
+AON.US,D,20221012,000000,276.993,279.321,273.14,273.34,598809.52048745,0
+AON.US,D,20221013,000000,267.611,282.058,265.834,280.955,871711.96227319,0
+AON.US,D,20221014,000000,284.039,285.047,269.777,270.286,912409.76853552,0
+AON.US,D,20221017,000000,274.408,279.588,273.809,276.973,872396.28738403,0
+AON.US,D,20221018,000000,283.64,283.909,275.85,279.787,704724.61194688,0
+AON.US,D,20221019,000000,277.522,281.454,276.743,280.386,845879.94176419,0
+AON.US,D,20221020,000000,280.436,280.436,272.122,273.19,918946.42596321,0
+AON.US,D,20221021,000000,273.07,280.641,269.846,279.578,1636544.966679,0
+AON.US,D,20221024,000000,282.232,285.586,281.389,283.959,784842.75080196,0
+AON.US,D,20221025,000000,282.702,282.702,276.533,279.458,951098.68483118,0
+AON.US,D,20221026,000000,280.117,281.953,276.044,276.593,1147000.0235156,0
+AON.US,D,20221027,000000,278.819,283.25,277.392,281.773,967051.57562881,0
+AON.US,D,20221028,000000,276.663,289.438,272.496,288.64,1251331.0476248,0
+AON.US,D,20221031,000000,285.5,286.98,281.47,281.49,1130166,0
+AON.US,D,20221101,000000,283.29,286.5662,281.81,284.49,816067,0
+AON.US,D,20221102,000000,283.21,286.76,278.87,279.13,713529,0
+AON.US,D,20221103,000000,277.54,280.78,275.87,276.39,517293,0
+AON.US,D,20221104,000000,279.2,279.73,274.34,279.71,576319,0
+AON.US,D,20221107,000000,281.77,288.285,278.7259,287.1,595333,0
+AON.US,D,20221108,000000,287.54,289.15,282.54,286.78,775963,0
+AON.US,D,20221109,000000,286.26,287.345,280.82,281.1,680218,0
+AON.US,D,20221110,000000,290,296.42,288.18,296.38,998089,0
+AON.US,D,20221111,000000,298.72,298.72,291.25,293,739537,0
+AON.US,D,20221114,000000,291.82,298.61,291.3,291.32,579607,0
+AON.US,D,20221115,000000,294.33,297.58,289.64,291.89,613852,0
+AON.US,D,20221116,000000,291.75,294.275,290.58,293.46,578936,0
+AON.US,D,20221117,000000,291.23,295.85,288.44,295.78,719003,0
+AON.US,D,20221118,000000,299.24,302.06,297.28,301.32,875716,0
+AON.US,D,20221121,000000,301.62,304.79,299.05,301.7,607425,0
+AON.US,D,20221122,000000,302.42,304.07,300.87,303.79,834295,0
+AON.US,D,20221123,000000,303.79,305.48,302.625,304.24,493140,0
+AON.US,D,20221125,000000,304.83,308.135,302.57,307.08,262996,0
+AON.US,D,20221128,000000,305.26,308.09,304.72,305.27,930406,0
+AON.US,D,20221129,000000,304.24,306.91,302.18,302.73,718782,0
+AON.US,D,20221130,000000,301.51,309,300.75,308.28,1320022,0
+AON.US,D,20221201,000000,310,310,302.36,303.07,1023303,0
+AON.US,D,20221202,000000,300.02,307.93,299.585,306.78,807606,0
+AON.US,D,20221205,000000,305.25,311.45,305.25,308.74,979981,0
+AON.US,D,20221206,000000,309.04,310.26,307.44,307.96,859031,0
+AON.US,D,20221207,000000,308,309.2599,303.43,304.14,788630,0
+AON.US,D,20221208,000000,303.31,306.68,302.63,306.57,1000841,0
+AON.US,D,20221209,000000,306.5,308.35,305.12,305.68,698165,0
+AON.US,D,20221212,000000,306.62,308.55,303.965,307.6,914853,0
+AON.US,D,20221213,000000,313.29,314.46,308.42,309.99,913695,0
+AON.US,D,20221214,000000,309.16,314.64,306.065,306.14,1150131,0
+AON.US,D,20221215,000000,301.35,305.83,298.58,303.66,1015923,0
+AON.US,D,20221216,000000,301.03,301.03,294.995,298.76,2137981,0
+AON.US,D,20221219,000000,296.92,300.0499,295.18,297.06,890921,0
+AON.US,D,20221220,000000,298.74,300.47,295.02,297.81,564232,0
+AON.US,D,20221221,000000,299.62,303.1,298.32,303.03,635527,0
+AON.US,D,20221222,000000,301.44,302.97,296.57,300.15,515778,0
+AON.US,D,20221223,000000,299.21,302.15,298.24,300.59,430019,0
+AON.US,D,20221227,000000,300.81,302.44,299.56,300.97,338905,0
+AON.US,D,20221228,000000,301.72,302.64,299.32,299.51,384719,0
+AON.US,D,20221229,000000,301.97,304.535,298.57,303.38,404629,0
+AON.US,D,20221230,000000,301.32,302.05,296.92,300.14,432995,0
+AON.US,D,20230103,000000,301.05,302,296.5,299.42,531351,0
+AON.US,D,20230104,000000,301.72,304,300.18,302.72,587006,0
+AON.US,D,20230105,000000,302.11,302.91,298.53,300.35,578634,0
+AON.US,D,20230106,000000,303.39,309.28,299.87,307.33,688237,0
+AON.US,D,20230109,000000,308.23,312.35,305.79,306.33,709140,0
+AON.US,D,20230110,000000,306.46,307.64,303.92,307.33,558283,0
+AON.US,D,20230111,000000,307.65,312.315,307.45,312.19,520905,0
+AON.US,D,20230112,000000,313.2,317.026,308.86,315.87,731204,0
+AON.US,D,20230113,000000,315.09,317.7,314.2125,317.17,677498,0
+AON.US,D,20230117,000000,317.37,319.5,315.25,316.94,757688,0
+AON.US,D,20230118,000000,316.67,318.58,313.38,314.09,903869,0
+AON.US,D,20230119,000000,311.08,321.32,311.08,318.96,1154526,0
+AON.US,D,20230120,000000,319,325.4,316.955,325.4,985901,0
+AON.US,D,20230123,000000,324.86,328.33,321.97,325.99,627901,0
+AON.US,D,20230124,000000,326.37,327.995,323.12,324.34,490424,0
+AON.US,D,20230125,000000,320.36,323.1366,316.72,322.92,741195,0
+AON.US,D,20230126,000000,323.17,326,322.335,324.84,662956,0
+AON.US,D,20230127,000000,324.12,324.31,317.76,319.3,909319,0
+AON.US,D,20230130,000000,319,321.67,316.8,317.54,928280,0
+AON.US,D,20230131,000000,317.22,319.415,315.01,318.68,791782,0
+AON.US,D,20230201,000000,316.35,321.93,315.52,319.38,1181468,0
+AON.US,D,20230202,000000,320.67,323.14,318.1301,323,1531966,0
+AON.US,D,20230203,000000,315,318.32,309.58,313.64,1586678,0
+AON.US,D,20230206,000000,311.37,317.92,310.33,317.73,796945,0
+AON.US,D,20230207,000000,315.52,320.96,314.48,319.8,635209,0
+AON.US,D,20230208,000000,318.01,321.855,317.315,319.61,660961,0
+AON.US,D,20230209,000000,321.7,323.56,316.71,317.38,884183,0
+AON.US,D,20230210,000000,316.13,319.18,315.3,317.82,673336,0
+AON.US,D,20230213,000000,318.36,321.43,317.14,321.43,515780,0
+AON.US,D,20230214,000000,321.64,321.675,312.36,312.44,763051,0
+AON.US,D,20230215,000000,310.91,315.91,310.22,315.07,467788,0
+AON.US,D,20230216,000000,310.425,312,309.69,310.25,758714,0
+AON.US,D,20230217,000000,309.18,310.89,307.67,310.27,592154,0
+AON.US,D,20230221,000000,307.82,309.94,303.445,304.68,846935,0
+AON.US,D,20230222,000000,304.64,307.81,303.95,304.87,622264,0
+AON.US,D,20230223,000000,305.54,306.97,301.7,304.48,590073,0
+AON.US,D,20230224,000000,302.41,304.61,301.28,302.97,675729,0
+AON.US,D,20230227,000000,305.39,306.045,301.81,302.59,559463,0
+AON.US,D,20230228,000000,302.91,306.09,302.22,304.05,900831,0
+AON.US,D,20230301,000000,302.31,306.06,300.55,301.71,944716,0
+AON.US,D,20230302,000000,300.41,302.33,297.511,301.79,797004,0
+AON.US,D,20230303,000000,303.25,304.09,299.87,304.07,755874,0
+AON.US,D,20230306,000000,304.93,306.25,304.335,305.33,575104,0
+AON.US,D,20230307,000000,306.25,307.31,300.93,301.57,546882,0
+AON.US,D,20230308,000000,301.67,303.97,298.745,300.78,627467,0
+AON.US,D,20230309,000000,302.28,302.81,295.18,296.77,948373,0
+AON.US,D,20230310,000000,296.23,298.46,292.67,294.24,694570,0
+AON.US,D,20230313,000000,290.49,297.64,289.3,293.44,1135758,0
+AON.US,D,20230314,000000,297.62,297.975,288.45,292.57,1261836,0
+AON.US,D,20230315,000000,286.24,287.88,280.89,285.85,1514652,0
+AON.US,D,20230316,000000,285.54,300.11,284.12,299.02,1623156,0
+AON.US,D,20230317,000000,297.52,297.995,294.69,296.59,2935252,0
+AON.US,D,20230320,000000,297.26,301.64,296.03,300.47,1305060,0
+AON.US,D,20230321,000000,303.55,305.4,301.95,304.83,1001731,0
+AON.US,D,20230322,000000,305.31,307.44,301.46,301.51,1034572,0
+AON.US,D,20230323,000000,299.95,304.81,299.22,302.99,956962,0
+AON.US,D,20230324,000000,301.04,309.32,300.93,309.16,895888,0
+AON.US,D,20230327,000000,310.76,312.4099,308.54,309.16,726338,0
+AON.US,D,20230328,000000,308.08,309.415,306.38,309,573458,0
+AON.US,D,20230329,000000,310.81,312.78,310.1,312.69,507044,0
+AON.US,D,20230330,000000,314.08,314.62,310.17,313,517131,0
+AON.US,D,20230331,000000,315.01,315.45,312.87,315.29,606671,0
+AON.US,D,20230403,000000,314.54,318.52,314.23,317.08,1135171,0
+AON.US,D,20230404,000000,317.06,318.86,313.85,318.85,908783,0
+AON.US,D,20230405,000000,319.91,322.87,317.92,321.56,738682,0
+AON.US,D,20230406,000000,321.25,322.62,320.5,322.05,465826,0
+AON.US,D,20230410,000000,320.46,321.14,317.48,319.95,544446,0
+AON.US,D,20230411,000000,320.63,321.735,319.34,320.9,565668,0
+AON.US,D,20230412,000000,321.54,323.37,320.61,321.76,527460,0
+AON.US,D,20230413,000000,321.07,325.1,320.25,324.99,761939,0
+AON.US,D,20230414,000000,324.53,325.91,322.13,324.48,465168,0
+AON.US,D,20230417,000000,326.5,329.905,325.87,329.81,837641,0
+AON.US,D,20230418,000000,330,332.925,328.76,331.87,1123556,0
+AON.US,D,20230419,000000,332.38,333.37,328.16,329.07,687265,0
+AON.US,D,20230420,000000,329.74,334.1,329.64,333.07,941941,0
+AON.US,D,20230421,000000,332.51,334.06,330.56,333.6,2028612,0
+AON.US,D,20230424,000000,334.02,334.76,331.42,331.58,700018,0
+AON.US,D,20230425,000000,331.43,333.9369,329.26,330.38,947206,0
+AON.US,D,20230426,000000,327.25,330.05,325.5185,327.36,761611,0
+AON.US,D,20230427,000000,327.78,333.04,325.84,332.86,1143989,0
+AON.US,D,20230428,000000,327.79,327.79,313.77,325.18,1451052,0
+AON.US,D,20230501,000000,323.24,327.47,320.82,323.43,815657,0
+AON.US,D,20230502,000000,322.64,323.72,318.41,320.91,724300,0
+AON.US,D,20230503,000000,322.36,323.85,319.92,320.34,865911,0
+AON.US,D,20230504,000000,319.98,323.77,319.245,320.7,699661,0
+AON.US,D,20230505,000000,321.61,330,321.12,328.4,1150386,0
+AON.US,D,20230508,000000,329.52,333.03,329.35,332.53,919649,0
+AON.US,D,20230509,000000,332.85,336.42,330.29,334.92,780711,0
+AON.US,D,20230510,000000,335.03,337.11,332.715,333.76,647785,0
+AON.US,D,20230511,000000,333.99,335.42,331.61,335.22,539663,0
+AON.US,D,20230512,000000,336.5,338.27,334.27,336.17,564658,0
+AON.US,D,20230515,000000,336.99,337.98,333.61,334.44,561756,0
+AON.US,D,20230516,000000,333.58,334.3,330.425,330.94,545337,0
+AON.US,D,20230517,000000,332.93,332.93,321.52,322.23,1340192,0
+AON.US,D,20230518,000000,321.75,324.69,320.12,324.23,815882,0
+AON.US,D,20230519,000000,325.51,328.71,324.45,327.12,1274016,0
+AON.US,D,20230522,000000,325.4,327.77,321.71,325.67,639761,0
+AON.US,D,20230523,000000,324.12,324.12,313.015,314.4,885709,0
+AON.US,D,20230524,000000,313.39,314.71,311.3285,312.01,643017,0
+AON.US,D,20230525,000000,312.97,312.97,308.12,311.19,774298,0
+AON.US,D,20230526,000000,311.53,313.66,310.15,310.67,575809,0
+AON.US,D,20230530,000000,309.5,313.66,309.4188,311.86,536135,0
+AON.US,D,20230531,000000,310.06,310.6,306.89,308.29,1054560,0
+AON.US,D,20230601,000000,309.48,313.045,308.1,312.03,928206,0
+AON.US,D,20230602,000000,312.3,314.6254,311.17,313.8,824131,0
+AON.US,D,20230605,000000,313.87,315.04,311.1,312.37,697721,0
+AON.US,D,20230606,000000,313.87,315.33,310.81,312.38,489369,0
+AON.US,D,20230607,000000,312.08,313.6,309.275,312.27,723561,0
+AON.US,D,20230608,000000,312.91,313.99,311.12,312.89,394393,0
+AON.US,D,20230609,000000,310.67,316.02,309.16,314.32,423879,0
+AON.US,D,20230612,000000,314.48,319.36,313.5,318.06,638556,0
+AON.US,D,20230613,000000,316.7,320.27,316.44,318.92,591576,0
+AON.US,D,20230614,000000,319.69,324.41,318.12,322.97,759586,0
+AON.US,D,20230615,000000,323.74,332.85,322.09,331.06,1053555,0
+AON.US,D,20230616,000000,333.03,334.88,329.04,329.38,1464211,0
+AON.US,D,20230620,000000,327.45,331.79,326.16,328.95,854530,0
+AON.US,D,20230621,000000,328.14,331.01,326.91,329.85,702120,0
+AON.US,D,20230622,000000,330.87,333.72,329.36,333.39,809610,0
+AON.US,D,20230623,000000,333.52,334.71,330.16,331.43,3128197,0
+AON.US,D,20230626,000000,331.24,331.58,328.45,330.39,788637,0
+AON.US,D,20230627,000000,331.24,334.58,331.04,333.64,571256,0
+AON.US,D,20230628,000000,333,333.92,330.63,333.59,643012,0
+AON.US,D,20230629,000000,334,342.34,332.9451,342.12,1027634,0
+AON.US,D,20230630,000000,343.72,347.37,342.52,345.2,950015,0
+AON.US,D,20230703,000000,341.91,341.91,334.86,338.69,376104,0
+AON.US,D,20230705,000000,336.65,339.4,334.455,338.46,652851,0
+AON.US,D,20230706,000000,337.48,339.98,336.12,337.13,672200,0
+AON.US,D,20230707,000000,335.43,337.915,334.4,335.41,824838,0
+AON.US,D,20230710,000000,335.57,340.07,333.81,337.52,538858,0
+AON.US,D,20230711,000000,338,339.8975,336.575,339.22,504168,0
+AON.US,D,20230712,000000,341.4,343.21,335.105,335.83,602868,0
+AON.US,D,20230713,000000,335.28,337.95,334.28,336.85,459260,0
+AON.US,D,20230714,000000,336.93,337.66,335.115,336.51,387273,0
+AON.US,D,20230717,000000,336.5,339.95,335.3,337.49,756710,0
+AON.US,D,20230718,000000,336.56,338.05,332.58,334.66,1051574,0
+AON.US,D,20230719,000000,333.53,336.67,332.2,332.59,950033,0
+AON.US,D,20230720,000000,331.94,340.19,331.21,339.61,941005,0
+AON.US,D,20230721,000000,341.1,343.4375,339.58,340.9,2135160,0
+AON.US,D,20230724,000000,340.93,343.52,338.72,342.57,674772,0
+AON.US,D,20230725,000000,342.15,344.195,340.79,343.21,522828,0
+AON.US,D,20230726,000000,342.56,343.82,340.4,341.25,520911,0
+AON.US,D,20230727,000000,342,342.86,336.5,337.06,968814,0
+AON.US,D,20230728,000000,334.88,343.68,317.75,319.82,1683034,0
+AON.US,D,20230731,000000,316.62,321.305,314.26,318.5,811030,0
+AON.US,D,20230801,000000,318,321.72,317.01,319.49,709177,0
+AON.US,D,20230802,000000,318.3,324.37,317.02,323.39,870831,0
+AON.US,D,20230803,000000,320.78,322.08,317.15,317.32,1464932,0
+AON.US,D,20230804,000000,314.82,319.995,314.49,315.06,853962,0
+AON.US,D,20230807,000000,317.33,318.965,315.67,318.28,829728,0
+AON.US,D,20230808,000000,318.55,318.875,313.02,314.14,1440127,0
+AON.US,D,20230809,000000,314.33,318.67,313.34,316.85,711261,0
+AON.US,D,20230810,000000,318.3,320.5,315.17,317.01,633868,0
+AON.US,D,20230811,000000,316.41,320.96,316.32,320.8,505365,0
+AON.US,D,20230814,000000,321.26,323.86,320.01,322.26,574175,0
+AON.US,D,20230815,000000,321.33,322.825,317.47,317.55,569571,0
+AON.US,D,20230816,000000,318.26,323.5,317.6,321.28,950012,0
+AON.US,D,20230817,000000,321.25,324.31,318.94,319,746172,0
+AON.US,D,20230818,000000,319,325.68,318.3,324.06,977412,0
+AON.US,D,20230821,000000,324.51,326.25,320.06,323.75,723822,0
+AON.US,D,20230822,000000,323.6,324.45,321.4301,323.46,450182,0
+AON.US,D,20230823,000000,325.5,327.775,323.885,325.86,485999,0
+AON.US,D,20230824,000000,326.23,328.55,322.95,327.03,425525,0
+AON.US,D,20230825,000000,330,334.26,328.915,332.07,1041480,0
+AON.US,D,20230828,000000,331.94,333.75,329.485,331.51,540741,0
+AON.US,D,20230829,000000,332,333.3,329.43,333.2,446601,0
+AON.US,D,20230830,000000,333.36,335.84,332.29,334.63,490384,0
+AON.US,D,20230831,000000,335.73,336.6344,333.39,333.39,537910,0
+AON.US,D,20230901,000000,335.35,336.96,334.18,334.34,363989,0
+AON.US,D,20230905,000000,334.34,335.6,329.33,329.45,489088,0
+AON.US,D,20230906,000000,328.75,331.85,327.65,331.64,541659,0
+AON.US,D,20230907,000000,331.83,335.3,331.405,334.39,515076,0
+AON.US,D,20230908,000000,334.8,336.33,333.28,333.45,750345,0
+AON.US,D,20230911,000000,334.2,336.13,332.32,333.15,805298,0
+AON.US,D,20230912,000000,332.2,337,331.5,334.99,759985,0
+AON.US,D,20230913,000000,335.43,338,334.09,335.34,735266,0
+AON.US,D,20230914,000000,337.59,338.86,334.41,338.75,773297,0
+AON.US,D,20230915,000000,336.68,339.45,334.055,336.16,1555666,0
+AON.US,D,20230918,000000,336.09,340.7696,333.12,339.32,568415,0
+AON.US,D,20230919,000000,339.92,342.395,339,341.37,472874,0
+AON.US,D,20230920,000000,342.48,344.68,341.46,342.02,442024,0
+AON.US,D,20230921,000000,341.68,342.8463,336.85,338.21,837129,0
+AON.US,D,20230922,000000,337.75,340.03,335.79,336.02,705104,0
+AON.US,D,20230925,000000,334.61,336.28,333.15,335.53,506982,0
+AON.US,D,20230926,000000,334.48,334.59,330.695,331.33,475564,0
+AON.US,D,20230927,000000,331.47,333.51,327.58,329.92,467619,0
+AON.US,D,20230928,000000,330.63,332.97,328.81,329.38,426641,0
+AON.US,D,20230929,000000,330.08,330.98,323.56,324.22,639985,0
+AON.US,D,20231002,000000,323.9,325.01,319.7,321.36,661690,0
+AON.US,D,20231003,000000,321.13,322.28,318.14,319.01,675871,0
+AON.US,D,20231004,000000,320.07,325.43,318.53,324.96,617523,0
+AON.US,D,20231005,000000,325.64,327.98,324.31,325.85,490327,0
+AON.US,D,20231006,000000,326.06,328.67,324.75,327.04,456142,0
+AON.US,D,20231009,000000,325.57,327.86,324.62,327.54,582047,0
+AON.US,D,20231010,000000,327.69,327.69,322.845,325.49,1061650,0
+AON.US,D,20231011,000000,325.65,327.54,323.955,327.32,697990,0
+AON.US,D,20231012,000000,327.31,329.215,322.51,324.46,650732,0
+AON.US,D,20231013,000000,325.1,328.23,324.64,326.1,658034,0
+AON.US,D,20231016,000000,327.73,329.42,325.45,327.74,661379,0
+AON.US,D,20231017,000000,325.95,329.13,324.785,327.54,669215,0
+AON.US,D,20231018,000000,327.33,328.22,324.44,325,698883,0
+AON.US,D,20231019,000000,325.7,326.765,318.675,319.08,820564,0
+AON.US,D,20231020,000000,319.71,320.85,313.77,314.12,797734,0
+AON.US,D,20231023,000000,313.69,316.07,312.61,313.48,498897,0
+AON.US,D,20231024,000000,314.48,320.46,314.38,319.77,617523,0
+AON.US,D,20231025,000000,320.83,324.3,318.81,319.65,630541,0
+AON.US,D,20231026,000000,320.24,327.68,319.36,319.71,1059698,0
+AON.US,D,20231027,000000,309.01,313.035,300.41,306.88,1899174,0
+AON.US,D,20231030,000000,307.21,309.625,302.31,308.79,1159587,0
+AON.US,D,20231031,000000,310.16,310.595,306.73,309.4,1369918,0
+AON.US,D,20231101,000000,310.63,312.87,309.505,311.75,880373,0
+AON.US,D,20231102,000000,311.99,321.3,310.75,321.25,970112,0
+AON.US,D,20231103,000000,322.95,324.11,319.85,323.28,840004,0
+AON.US,D,20231106,000000,324.01,325.85,321.255,325.52,654543,0
+AON.US,D,20231107,000000,325.83,326.92,324.66,326.34,785346,0
+AON.US,D,20231108,000000,326.23,328.91,324.32,327.54,614729,0
+AON.US,D,20231109,000000,328.32,332.81,325.56,331.78,903634,0
+AON.US,D,20231110,000000,333.29,334.15,331.17,334.04,613242,0
+AON.US,D,20231113,000000,334.04,336.2,332.7329,333.61,790680,0
+AON.US,D,20231114,000000,332.98,335.195,331.62,333.32,934803,0
+AON.US,D,20231115,000000,332.64,334.99,329.3,329.7,1018291,0
+AON.US,D,20231116,000000,331.1,334.715,330.575,333.66,866621,0
+AON.US,D,20231117,000000,333.94,334.0016,328.14,329.74,1419073,0
+AON.US,D,20231120,000000,329.28,332.11,327.01,331.2,929052,0
+AON.US,D,20231121,000000,330.6,331,324.05,325.93,1166010,0
+AON.US,D,20231122,000000,326.61,330.205,326.37,328.98,618786,0
+AON.US,D,20231124,000000,329.8,331.37,327.66,330.02,250466,0
+AON.US,D,20231127,000000,330.65,330.97,326.6,327.54,978320,0
+AON.US,D,20231128,000000,327.11,328,322.87,323.15,636324,0
+AON.US,D,20231129,000000,323.16,324.1,319.6,322.1,645618,0
+AON.US,D,20231130,000000,322.88,328.88,321.55,328.49,1497711,0
+AON.US,D,20231201,000000,328.68,329.21,326.2,326.77,924386,0
+AON.US,D,20231204,000000,326.38,328.99,324.79,326.11,896830,0
+AON.US,D,20231205,000000,325.54,326.15,321.99,322.25,1190282,0
+AON.US,D,20231206,000000,322.67,323.9725,316.71,319.58,1323354,0
+AON.US,D,20231207,000000,320.24,321.89,319.545,321.69,903623,0
+AON.US,D,20231208,000000,322.14,324.21,320.36,324.1,978881,0
+AON.US,D,20231211,000000,325.41,330.715,325.41,329.46,905056,0
+AON.US,D,20231212,000000,329.87,332.47,329.03,332.45,577883,0
+AON.US,D,20231213,000000,332.87,337.02,332.065,335.32,1180855,0
+AON.US,D,20231214,000000,335.33,335.33,316.18,318.03,1927352,0
+AON.US,D,20231215,000000,311.315,314.22,307.58,310.43,2907601,0
+AON.US,D,20231218,000000,312.68,316.33,312.545,314.05,872414,0
+AON.US,D,20231219,000000,314.05,315.18,311.87,313.01,968232,0
+AON.US,D,20231220,000000,290.98,297.025,284.85,294.12,2768589,0
+AON.US,D,20231221,000000,292.43,295.05,287.15,288.19,2082385,0
+AON.US,D,20231222,000000,289.12,291.79,285,291.67,1882229,0
+AON.US,D,20231226,000000,290.45,290.9563,287.48,289.59,981941,0
+AON.US,D,20231227,000000,289.08,290.5,287.63,289.87,1051736,0
+AON.US,D,20231228,000000,290,292.41,288.47,289.31,1086701,0
+AON.US,D,20231229,000000,289.31,291.21,288.17,291.02,773191,0
+AON.US,D,20240102,000000,291.44,292.85,287.79,288.02,1174181,0
+AON.US,D,20240103,000000,288.89,292.9599,287.8,290.89,1244043,0
+AON.US,D,20240104,000000,292.33,295.34,290.5,290.74,903323,0
+AON.US,D,20240105,000000,291.13,292.61,285.86,289.59,867256,0
+AON.US,D,20240108,000000,291.86,295.93,290.43,295.54,1556698,0
+AON.US,D,20240109,000000,293.44,294.17,290.19,293.98,826938,0
+AON.US,D,20240110,000000,294.02,299.34,293.445,299.3,1157511,0
+AON.US,D,20240111,000000,299.41,300.04,295.53,298.61,1078230,0
+AON.US,D,20240112,000000,299.62,300.94,298.91,300.24,755152,0
+AON.US,D,20240116,000000,299.76,300.85,297.94,300.32,817428,0
+AON.US,D,20240117,000000,300.55,304.87,299.4665,303.26,1247409,0
+AON.US,D,20240118,000000,301.15,308.67,300.275,307.28,1488541,0
+AON.US,D,20240119,000000,309.01,312.75,307.55,311.58,1492491,0
+AON.US,D,20240122,000000,311.34,312.25,305.775,306.43,1716493,0
+AON.US,D,20240123,000000,307.76,309.33,304.25,304.46,1069861,0
+AON.US,D,20240124,000000,305.78,306.785,303,304.06,1070037,0
+AON.US,D,20240125,000000,302.85,303.75,296.41,299.71,1845324,0
+AON.US,D,20240126,000000,299.79,301.9,297.81,301.9,1565627,0
+AON.US,D,20240129,000000,301.56,302.35,297,298.39,953552,0
+AON.US,D,20240130,000000,298.43,299.96,297.3,298.8,1066553,0
+AON.US,D,20240131,000000,299.16,301.81,297.845,298.43,1330149,0
+AON.US,D,20240201,000000,296.4,300.53,294.58,300,1647294,0
+AON.US,D,20240202,000000,295.24,300.75,289.71,292.4,2060235,0
+AON.US,D,20240205,000000,292.31,298.5,292.03,296.61,1412193,0
+AON.US,D,20240206,000000,295.3,301.035,293.71,300.83,872256,0
+AON.US,D,20240207,000000,302.1,304.5,300.36,301.88,979053,0
+AON.US,D,20240208,000000,301.5,307.39,301.1406,307.18,1560643,0
+AON.US,D,20240209,000000,307.63,312.56,306.67,312.56,1085347,0
+AON.US,D,20240212,000000,313.58,315,309.61,310.03,955748,0
+AON.US,D,20240213,000000,311.81,313.52,309.98,312.54,995765,0
+AON.US,D,20240214,000000,312.54,313.04,306.97,308.47,912773,0
+AON.US,D,20240215,000000,308.61,315.57,308.43,314.37,1338460,0
+AON.US,D,20240216,000000,311.28,314.9619,310.975,311.24,519967,0
+AON.US,D,20240220,000000,310.01,315.69,309.03,315.5,1390798,0
+AON.US,D,20240221,000000,315.1,315.33,309.53,311.28,643361,0
+AON.US,D,20240222,000000,313.02,317.415,311.02,315.36,604827,0
+AON.US,D,20240223,000000,315.98,316.16,314.07,315.32,558590,0
+AON.US,D,20240226,000000,316.21,316.988,314.06,314.43,851142,0
+AON.US,D,20240227,000000,314,315.43,313.145,315.39,844469,0
+AON.US,D,20240228,000000,316.02,317.7,315.03,317.66,470670,0
+AON.US,D,20240229,000000,316.91,318,311.66,315.99,1149186,0
+AON.US,D,20240301,000000,316.04,316.04,311.97,314.23,587130,0
+AON.US,D,20240304,000000,313.51,316.32,310.56,316.01,911565,0
+AON.US,D,20240305,000000,315.04,316.56,312.64,315.2,499651,0
+AON.US,D,20240306,000000,315.01,318.01,313.34,317.09,650419,0
+AON.US,D,20240307,000000,317.99,318.475,315.59,316.69,521292,0
+AON.US,D,20240308,000000,315.35,318.01,314,316.75,653409,0
+AON.US,D,20240311,000000,316,318.06,314.35,317.97,554426,0
+AON.US,D,20240312,000000,318.02,321.35,317.05,320.59,533084,0
+AON.US,D,20240313,000000,321.36,321.36,317.74,320.28,807941,0
+AON.US,D,20240314,000000,321.1,321.1,318.68,320.48,691225,0
+AON.US,D,20240315,000000,317.98,323.81,317.97,318.99,1524875,0
+AON.US,D,20240318,000000,319.01,321.5016,317.7,319.78,722968,0
+AON.US,D,20240319,000000,321.56,323.07,319.16,322.77,883047,0
+AON.US,D,20240320,000000,322.69,327.24,321.0101,326.07,752422,0
+AON.US,D,20240321,000000,325.65,328.31,324.01,326.52,831523,0
+AON.US,D,20240322,000000,327.4,329.53,326.19,326.79,980355,0
+AON.US,D,20240325,000000,328.01,329.27,326.665,327.58,1084022,0
+AON.US,D,20240326,000000,326.84,331.15,325.74,329.92,985196,0
+AON.US,D,20240327,000000,331.63,334.02,330.0681,333.79,710811,0
+AON.US,D,20240328,000000,335,336.06,333.58,333.72,732091,0
+AON.US,D,20240401,000000,333,333,328.35,329.59,527212,0
+AON.US,D,20240402,000000,330.25,331.125,329.18,329.64,701645,0
+AON.US,D,20240403,000000,329.2,329.74,321.8651,324.47,1381430,0
+AON.US,D,20240404,000000,325.82,325.82,313.31,314.77,2153524,0
+AON.US,D,20240405,000000,316.26,320.56,315,318.99,752886,0
+AON.US,D,20240408,000000,319.34,320.98,318.51,319.84,771481,0
+AON.US,D,20240409,000000,320.92,320.92,317.72,319.4,716699,0
+AON.US,D,20240410,000000,317.9,319.467,315.19,316,803601,0
+AON.US,D,20240411,000000,314.64,316.25,310.91,311,846506,0
+AON.US,D,20240412,000000,309.37,312.44,306.74,308,742170,0
+AON.US,D,20240415,000000,312.1,312.1,304.795,305.18,958445,0
+AON.US,D,20240416,000000,305.68,306.75,303.8,304.05,1230069,0
+AON.US,D,20240417,000000,305.13,308.02,303.81,304.79,833362,0
+AON.US,D,20240418,000000,307.58,312.015,307.58,308.7,636979,0
+AON.US,D,20240419,000000,311.07,311.07,309.07,310.28,823325,0
+AON.US,D,20240422,000000,311,313.23,309.38,311.02,938441,0
+AON.US,D,20240423,000000,312,313.79,310.585,311.86,620943,0
+AON.US,D,20240424,000000,311.03,311.03,307.71,308.83,849268,0
+AON.US,D,20240425,000000,307.71,308.15,304.001,306,1365447,0
+AON.US,D,20240426,000000,270.88,285.88,268.06,285.03,4566608,0
+AON.US,D,20240429,000000,281.26,284.4,279.86,281.04,3361304,0
+AON.US,D,20240430,000000,283.19,288.76,281.375,282.01,4389554,0
+AON.US,D,20240501,000000,281.18,286.16,280.8788,283.81,1819693,0
+AON.US,D,20240502,000000,283.98,284.465,279.32,280.09,1300620,0
+AON.US,D,20240503,000000,277.92,280.9,275.29,279.97,1750917,0
+AON.US,D,20240506,000000,281.49,285.7,279.56,285.47,1783247,0
+AON.US,D,20240507,000000,287.47,288.43,285.85,288.35,1541408,0
+AON.US,D,20240508,000000,289.72,289.81,283.17,283.81,1980563,0
+AON.US,D,20240509,000000,283.89,288.07,283.58,287.58,2354930,0
+AON.US,D,20240510,000000,288.72,294.31,287.69,293.1,2288991,0
+AON.US,D,20240513,000000,290.94,293.1,287.53,288.58,1829681,0
+AON.US,D,20240514,000000,288.11,288.635,286.13,287.92,890779,0
+AON.US,D,20240515,000000,287,288.96,286.02,287.79,1259692,0
+AON.US,D,20240516,000000,288.5,293.305,287.42,292.02,2444490,0
+AON.US,D,20240517,000000,293.18,293.18,290.02,292.45,1498213,0
+AON.US,D,20240520,000000,292.62,294.05,291.51,292.96,1145729,0
+AON.US,D,20240521,000000,293.5,293.63,289.817,289.98,956658,0
+AON.US,D,20240522,000000,285.7,288.76,284.43,284.65,1579468,0
+AON.US,D,20240523,000000,283.71,283.9325,278.7918,279.3,1548668,0
+AON.US,D,20240524,000000,279.4,281.65,277.64,280.75,1721820,0
+AON.US,D,20240528,000000,278.71,281.26,277.75,279.26,1729692,0
+AON.US,D,20240529,000000,278.24,279.5,275.74,275.82,1128691,0
+AON.US,D,20240530,000000,275.56,278.49,275.07,276.91,955530,0
+AON.US,D,20240531,000000,277.88,281.64,276.76,281.64,1823234,0
+AON.US,D,20240603,000000,280.77,283.8,278.6,281.26,1482894,0
+AON.US,D,20240604,000000,281.7,286.17,280.54,284.5,1044686,0
+AON.US,D,20240605,000000,284.88,285.97,283.01,285.58,1207573,0
+AON.US,D,20240606,000000,286.18,286.805,283.17,285.71,1702630,0
+AON.US,D,20240607,000000,286.36,286.89,282.98,283.12,889312,0
+AON.US,D,20240610,000000,283.56,289.785,283.27,286.86,2081333,0
+AON.US,D,20240611,000000,287.11,294.41,286.7,293.7,3730572,0
+AON.US,D,20240612,000000,293.92,296.05,291.32,294.98,1899768,0
+AON.US,D,20240613,000000,295.51,296.48,294.22,295.42,1352514,0
+AON.US,D,20240614,000000,295.42,295.95,294.66,295.39,860487,0
+AON.US,D,20240617,000000,295,300.1,294.64,300.01,1971511,0
+AON.US,D,20240618,000000,300.07,301.88,296.72,297.75,1633602,0
+AON.US,D,20240620,000000,297,297.73,294.39,296.59,1612978,0
+AON.US,D,20240621,000000,296.82,299.04,294.76,297.46,5510706,0
+AON.US,D,20240624,000000,297.29,299.17,295.52,298.46,1777737,0
+AON.US,D,20240625,000000,297.21,298.41,292.115,292.82,3149418,0
+AON.US,D,20240626,000000,291.13,293.6135,285.35,288.77,1534275,0
+AON.US,D,20240627,000000,289.9,293.6,288.5,292.8,1001284,0
+AON.US,D,20240628,000000,292.8,294.7475,291.64,293.58,1312306,0
+AON.US,D,20240701,000000,294.4,295.475,293.1,293.49,1020327,0
+AON.US,D,20240702,000000,291.72,295.87,291.72,295.57,989454,0
+AON.US,D,20240703,000000,295.23,296,293.82,294.77,840949,0
+AON.US,D,20240705,000000,295.22,295.88,292.37,295.86,535445,0
+AON.US,D,20240708,000000,296.85,300.08,296.17,298.11,1199801,0
+AON.US,D,20240709,000000,298.11,298.11,292.54,293.16,1170826,0
+AON.US,D,20240710,000000,294.12,295.44,292.45,295.41,921638,0
+AON.US,D,20240711,000000,294.79,299.36,294.0079,296.8,1031239,0
+AON.US,D,20240712,000000,297.91,300.1,297.15,298.13,1677363,0
+AON.US,D,20240715,000000,298.78,299.815,296.86,297.31,958123,0
+AON.US,D,20240716,000000,297.92,299.19,296.91,297.75,1093077,0
+AON.US,D,20240717,000000,298.25,302,298.04,300.45,1199084,0
+AON.US,D,20240718,000000,298.72,302.83,297.87,299.68,756350,0
+AON.US,D,20240719,000000,301.43,301.43,295.79,296.17,883443,0
+AON.US,D,20240722,000000,296.63,300.84,296.56,299.12,908503,0
+AON.US,D,20240723,000000,299.43,302.18,298.33,298.43,1117318,0
+AON.US,D,20240724,000000,300,301.735,297.055,298.2,763164,0
+AON.US,D,20240725,000000,299.74,303.78,298.1993,298.95,2854140,0
+AON.US,D,20240726,000000,307,323.45,304.12,323,3070450,0
+AON.US,D,20240729,000000,318.39,321.24,315.02,319.29,1756981,0
+AON.US,D,20240730,000000,322.26,329.775,322.21,328.74,1705196,0
+AON.US,D,20240731,000000,328.08,329.96,326.4573,328.51,1326572,0
+AON.US,D,20240801,000000,330,330,324.65,327.82,866296,0
+AON.US,D,20240802,000000,328.95,331.5,325.92,330.21,1649743,0
+AON.US,D,20240805,000000,333.24,333.94,322.945,325.02,1192592,0
+AON.US,D,20240806,000000,324.78,330.91,323.31,323.4,1313515,0
+AON.US,D,20240807,000000,324.87,330.82,324.57,326,873427,0
+AON.US,D,20240808,000000,324.54,328.26,324.54,326.94,1022751,0
+AON.US,D,20240809,000000,327,330.72,326.13,329.44,1460179,0
+AON.US,D,20240812,000000,329.44,329.52,326.1501,328.86,806660,0
+AON.US,D,20240813,000000,329.81,330.59,326.33,327.6,675267,0
+AON.US,D,20240814,000000,327.6,331.2,326.33,331,654724,0
+AON.US,D,20240815,000000,331.62,333.8,329.79,331.46,1430184,0
+AON.US,D,20240816,000000,331.56,334.68,330,332.05,620604,0
+AON.US,D,20240819,000000,332.22,334.75,332.15,334.38,909580,0
+AON.US,D,20240820,000000,335,337.36,334.355,336.73,944372,0
+AON.US,D,20240821,000000,337,338.66,335.02,338.07,575159,0
+AON.US,D,20240822,000000,338.17,339.9,337.345,339.64,476471,0
+AON.US,D,20240823,000000,340,340.8,333.74,336.82,449437,0
+AON.US,D,20240826,000000,337.87,339.84,336.195,337.73,395656,0
+AON.US,D,20240827,000000,338.43,340.93,337.19,340.26,542559,0
+AON.US,D,20240828,000000,339.65,342.605,339.32,339.55,1064760,0
+AON.US,D,20240829,000000,340,345.56,338.8,343.46,943771,0
+AON.US,D,20240830,000000,343.76,345.43,339.92,343.72,1017652,0
+AON.US,D,20240903,000000,344.73,349.8399,344.51,346.3,923169,0
+AON.US,D,20240904,000000,347.31,349.87,346.415,348.55,866019,0
+AON.US,D,20240905,000000,349.83,349.83,345.09,348.8,663611,0
+AON.US,D,20240906,000000,349.39,350.28,346.5,348.03,954754,0
+AON.US,D,20240909,000000,348.98,351.02,347.28,350.49,723571,0
+AON.US,D,20240910,000000,350.96,352.49,348.86,351.06,656061,0
+AON.US,D,20240911,000000,350.88,350.88,339.29,344.8,1069742,0
+AON.US,D,20240912,000000,344.5,349.24,343.615,348.26,742225,0
+AON.US,D,20240913,000000,348,349.715,345.74,347.85,478251,0
+AON.US,D,20240916,000000,350,353.54,349.65,350.69,524641,0
+AON.US,D,20240917,000000,350.55,350.55,346.44,349.2,518529,0
+AON.US,D,20240918,000000,349.79,351.02,347.33,349.31,569751,0
+AON.US,D,20240919,000000,349.67,350,343.993,346.97,1154226,0
+AON.US,D,20240920,000000,347.05,349.59,344.88,347.03,1581661,0
+AON.US,D,20240923,000000,348,351.185,346.41,348.52,852779,0
+AON.US,D,20240924,000000,346.51,348.01,344.83,347.43,679096,0
+AON.US,D,20240925,000000,348.9,349.2,346.25,346.92,827999,0
+AON.US,D,20240926,000000,346.27,349.66,345.055,347.14,471505,0
+AON.US,D,20240927,000000,346.51,349.87,346.12,347.67,526458,0
+AON.US,D,20240930,000000,345.05,347.67,343.91,345.99,1123207,0
+AON.US,D,20241001,000000,348.88,351.42,345.43,348.5,1038828,0
+AON.US,D,20241002,000000,347.9,349.78,345.74,348.72,673581,0
+AON.US,D,20241003,000000,349.99,349.99,346.24,347.5,745413,0
+AON.US,D,20241004,000000,347.35,348.81,346.03,348.07,568002,0
+AON.US,D,20241007,000000,347.15,347.15,341.92,343.91,946169,0
+AON.US,D,20241008,000000,346.1,355.15,343.61,353.97,1236517,0
+AON.US,D,20241009,000000,353.2,360.16,352.63,359.03,1072747,0
+AON.US,D,20241010,000000,359.88,360.95,351.25,353.68,898158,0
+AON.US,D,20241011,000000,354.45,356.91,353.21,355.15,584731,0
+AON.US,D,20241014,000000,355.83,359.43,354.3898,358.58,725591,0
+AON.US,D,20241015,000000,358.79,363.115,356.41,357.89,1175786,0
+AON.US,D,20241016,000000,356.14,359.73,355.67,358.39,920727,0
+AON.US,D,20241017,000000,361.08,363.46,357.68,358.75,756472,0
+AON.US,D,20241018,000000,359.89,359.89,356.46,357.93,1529005,0
+AON.US,D,20241021,000000,356.77,359.37,356.055,357.43,776341,0
+AON.US,D,20241022,000000,356.07,357.17,352.13,356.14,1154652,0
+AON.US,D,20241023,000000,355.42,360.22,355.42,358.29,777503,0
+AON.US,D,20241024,000000,358.03,360,356.3,356.85,1119596,0
+AON.US,D,20241025,000000,382.28,389.21,374.8301,375.44,2302043,0
+AON.US,D,20241028,000000,379.55,380.71,370.49,371.71,1020036,0
+AON.US,D,20241029,000000,371,374.54,370.535,370.95,700583,0
+AON.US,D,20241030,000000,370.95,373.15,368.12,369.47,874961,0
+AON.US,D,20241031,000000,369.47,372.225,366.52,366.87,1032233,0
+AON.US,D,20241101,000000,365.68,368.54,363.91,364.42,734473,0
+AON.US,D,20241104,000000,366.34,366.34,362.15,365.64,1137635,0
+AON.US,D,20241105,000000,364.17,369.02,363.58,368.7,609065,0
+AON.US,D,20241106,000000,386.51,388.73,375.01,381.28,1677240,0
+AON.US,D,20241107,000000,381.28,382.06,378.54,379.87,1080899,0
+AON.US,D,20241108,000000,381.09,386.96,379.04,383.78,776804,0
+AON.US,D,20241111,000000,384.69,388.465,382.76,383.38,1055553,0
+AON.US,D,20241112,000000,384.08,386.87,382.27,383.66,1791129,0
+AON.US,D,20241113,000000,383.5,387.93,381.95,386.92,908659,0
+AON.US,D,20241114,000000,382.03,384.63,376.08,376.33,1372371,0
+AON.US,D,20241115,000000,376.65,381.74,376.58,379.29,1790388,0
+AON.US,D,20241118,000000,376.45,381,376.27,380.51,972114,0
+AON.US,D,20241119,000000,378.77,381.305,376.9901,379.15,748365,0
+AON.US,D,20241120,000000,381.045,381.85,375.4783,380.08,782027,0
+AON.US,D,20241121,000000,381,383.39,377.97,382.62,758761,0
+AON.US,D,20241122,000000,383.24,387.37,383.24,386.21,755608,0
+AON.US,D,20241125,000000,386.605,390.73,386.14,389.72,1910050,0
+AON.US,D,20241126,000000,390.925,392.26,383.3725,390.25,974550,0
+AON.US,D,20241127,000000,389.77,395.33,389.1,393.31,620308,0
+AON.US,D,20241129,000000,394.21,394.59,390.6546,391.54,463005,0
+AON.US,D,20241202,000000,392.3,392.3,385.86,387.71,856821,0
+AON.US,D,20241203,000000,388.35,389.93,383.48,385.56,2140807,0
+AON.US,D,20241204,000000,382.76,386.19,381.52,382,1190532,0
+AON.US,D,20241205,000000,382.54,382.54,378.48,379.73,851260,0
+AON.US,D,20241206,000000,378.815,381.82,377.245,378,967142,0
+AON.US,D,20241209,000000,375.69,376.46,366.985,367.9,2650536,0
+AON.US,D,20241210,000000,367.16,367.16,358.06,361.29,1113809,0
+AON.US,D,20241211,000000,361.055,363.05,358.96,362.63,870131,0
+AON.US,D,20241212,000000,365,365.665,362.35,362.72,967848,0
+AON.US,D,20241213,000000,362.195,362.655,358.305,361.19,1083030,0
+AON.US,D,20241216,000000,361.25,364.64,360.18,361.75,783922,0
+AON.US,D,20241217,000000,358.965,360.46,356.15,358.88,1072617,0
+AON.US,D,20241218,000000,358.66,359.39,352.36,352.58,959820,0
+AON.US,D,20241219,000000,353.855,356.34,352.98,353.75,811387,0
+AON.US,D,20241220,000000,354.385,363.09,353.14,358.47,2109425,0
+AON.US,D,20241223,000000,356.785,359.03,354.6993,358.28,674334,0
+AON.US,D,20241224,000000,357.47,361.63,356.69,361.61,282643,0
+AON.US,D,20241226,000000,360.34,361.95,360.14,361.46,267552,0
+AON.US,D,20241227,000000,359.795,362.14,358.17,360.38,485536,0
+AON.US,D,20241230,000000,356.73,360.02,353.7301,357.97,444438,0
+AON.US,D,20241231,000000,357.5,359.71,356.88,359.16,524866,0
+AON.US,D,20250102,000000,360.335,360.54,354.095,354.98,484026,0
+AON.US,D,20250103,000000,357.36,357.36,353.5,353.98,925442,0
+AON.US,D,20250106,000000,352.68,355,348.14,348.47,771856,0
+AON.US,D,20250107,000000,350.195,351.8634,348.29,348.44,1110948,0
+AON.US,D,20250108,000000,351,353.885,349.41,352.45,1481368,0
+AON.US,D,20250110,000000,346.54,353.24,346.07,349.51,971286,0
+AON.US,D,20250113,000000,349.67,356.27,347.74,354.68,1171967,0
+AON.US,D,20250114,000000,357.145,363.08,354.12,362.65,1077494,0
+AON.US,D,20250115,000000,365.84,366.63,361.1,361.18,909141,0
+AON.US,D,20250116,000000,362.04,368.92,361.72,368.11,728519,0
+AON.US,D,20250117,000000,368.4,369.055,364.87,366.17,859980,0
+AON.US,D,20250121,000000,368,369.485,364.17,368.08,1338452,0
+AON.US,D,20250122,000000,367.43,370.78,365.15,367.31,885309,0
+AON.US,D,20250123,000000,368.71,368.71,360.75,364.67,1443239,0
+AON.US,D,20250124,000000,364.105,369.35,363.19,369.16,1055176,0
+AON.US,D,20250127,000000,370.08,377.65,368.919,376.8,1253543,0
+AON.US,D,20250128,000000,374.605,377.62,370.27,371.48,1099896,0
+AON.US,D,20250129,000000,370.425,371.51,366.35,366.74,952542,0
+AON.US,D,20250130,000000,369.58,372.16,365.39,372.15,2370218,0
+AON.US,D,20250131,000000,373.1,378.52,369.29,370.82,1351224,0
+AON.US,D,20250203,000000,370.365,375.92,365.44,374.88,1337141,0
+AON.US,D,20250204,000000,376.29,378.755,375.6,377.46,964924,0
+AON.US,D,20250205,000000,380,383.25,377.87,382.39,962254,0
+AON.US,D,20250206,000000,384,385.5599,383.29,384.72,828684,0
+AON.US,D,20250207,000000,383.78,387.48,383.365,386.51,851554,0
+AON.US,D,20250210,000000,386.055,387,383.12,385.6,686394,0
+AON.US,D,20250211,000000,385.94,386.625,381.935,384.2,1040749,0
+AON.US,D,20250212,000000,383.2,387.86,382.24,386.74,818150,0
+AON.US,D,20250213,000000,386.555,390.77,384.51,390.29,573587,0
+AON.US,D,20250214,000000,390.99,391.405,386.55,386.99,740415,0
+AON.US,D,20250218,000000,385,392.72,385,391.09,1029709,0
+AON.US,D,20250219,000000,391.83,395.65,391.145,394.87,854254,0
+AON.US,D,20250220,000000,393.99,394,388.37,393.07,667978,0
+AON.US,D,20250221,000000,392.27,393.77,388.54,389.56,1751244,0
+AON.US,D,20250224,000000,390.225,396.145,388.5093,392.18,1280302,0
+AON.US,D,20250225,000000,392.07,398.1,392.005,397.57,1530355,0
+AON.US,D,20250226,000000,396.29,400.22,395.01,399.23,1504213,0
+AON.US,D,20250227,000000,398.695,408.26,397.85,404,1095475,0
+AON.US,D,20250228,000000,407,409.99,400.09,409.12,1642064,0
+AON.US,D,20250303,000000,410.495,412.97,405.73,409.32,2089290,0
+AON.US,D,20250304,000000,410.27,411.18,403.8,404.68,1484243,0
+AON.US,D,20250305,000000,400.5,407,397.3,404.07,1459247,0
+AON.US,D,20250306,000000,403.02,403.83,398.9354,401.6,907910,0
+AON.US,D,20250307,000000,400.55,403.83,398.34,403.09,1300602,0
+AON.US,D,20250310,000000,402.53,407.065,396.3031,398.99,2097626,0
+AON.US,D,20250311,000000,399.34,401.6275,395.58,399.74,1770444,0
+AON.US,D,20250312,000000,398.87,399.71,392.25,398.29,1573996,0
+AON.US,D,20250313,000000,398.62,400.48,392.85,394.2,918445,0
+AON.US,D,20250314,000000,395.195,399.77,392.24,398.79,742894,0
+AON.US,D,20250317,000000,398,398,387.16,390.98,1825638,0
+AON.US,D,20250318,000000,390.285,391.98,387.7,390.05,1584644,0
+AON.US,D,20250319,000000,390.045,391.83,387.8,390.38,933334,0
+AON.US,D,20250320,000000,389.64,395.345,388.74,393.17,855440,0
+AON.US,D,20250321,000000,392.655,395,388.94,390.35,1359846,0
+AON.US,D,20250324,000000,391.35,394.85,391.0513,393.15,1143649,0
+AON.US,D,20250325,000000,392.55,398.55,392.55,396.14,839243,0
+AON.US,D,20250326,000000,397.855,399.43,394.77,396.73,884114,0
+AON.US,D,20250327,000000,397.59,400.07,395.4175,399.54,1528083,0
+AON.US,D,20250328,000000,397.7,402.49,393.85,394.55,1142323,0
+AON.US,D,20250331,000000,397,401,394.24,399.09,1339063,0
+AON.US,D,20250401,000000,398.46,401.0328,395.7,398.81,765661,0
+AON.US,D,20250402,000000,395.425,397.88,390.23,396.03,1013877,0
+AON.US,D,20250403,000000,393.545,400.59,391.38,394.29,1219152,0
+AON.US,D,20250404,000000,390.6,395.75,373.77,375.76,2392129,0
+AON.US,D,20250407,000000,371.64,375.96,358.5,364.35,1861946,0
+AON.US,D,20250408,000000,373.77,376.39,355.2,360.23,1950423,0
+AON.US,D,20250409,000000,357.52,374.77,351.36,373.37,2952430,0
+AON.US,D,20250410,000000,366.83,373.94,362.785,369.02,1427720,0
+AON.US,D,20250411,000000,371.49,377.195,365.34,376.3,1759625,0
+AON.US,D,20250414,000000,378.05,387.69,378.05,384.34,1536734,0
+AON.US,D,20250415,000000,384.09,386.45,378.86,379.11,845570,0
+AON.US,D,20250416,000000,380.085,382.32,371.25,372.82,978213,0
+AON.US,D,20250417,000000,374.11,374.11,362.265,367.41,1562804,0
+AON.US,D,20250421,000000,365.55,365.75,351.18,355.95,1363913,0
+AON.US,D,20250422,000000,359.55,369.585,357.73,368.52,1811360,0
+AON.US,D,20250423,000000,370.03,371.73,365.89,368.83,1145316,0
+AON.US,D,20250424,000000,367.38,367.38,363.13,365.05,1889919,0
+AON.US,D,20250425,000000,341.5,346.51,323.73,335.85,5318005,0
+AON.US,D,20250428,000000,334.67,346.34,334.67,343.47,2943951,0
+AON.US,D,20250429,000000,342.175,350.26,340.03,349.9,2571599,0
+AON.US,D,20250430,000000,348.18,355.68,345.9,354.79,1752399,0
+AON.US,D,20250501,000000,352,356.61,351.18,351.54,1198063,0
+AON.US,D,20250502,000000,356.54,358,352.68,356.25,1114571,0
+AON.US,D,20250505,000000,356.385,357.72,351.68,355.49,1153013,0
+AON.US,D,20250506,000000,355.77,360.26,352.11,357.93,1893781,0
+AON.US,D,20250507,000000,358.96,361.69,358.19,359.72,1201822,0
+AON.US,D,20250508,000000,360.39,363.61,357,357.11,1181567,0
+AON.US,D,20250509,000000,358.59,358.59,352.545,354.32,747859,0
+AON.US,D,20250512,000000,354.765,355.095,347.75,353.57,1288112,0
+AON.US,D,20250513,000000,357.04,360.22,354.91,355.07,1333207,0
+AON.US,D,20250514,000000,354.995,355.615,347.42,352.22,1528120,0
+AON.US,D,20250515,000000,354.65,358.99,353.15,358.59,1135575,0
+AON.US,D,20250516,000000,358.53,362.27,357.7,361.92,1096949,0
+AON.US,D,20250519,000000,361.61,365.31,360.3,364.96,1140124,0
+AON.US,D,20250520,000000,363.915,364.8,361.87,362.43,678066,0
+AON.US,D,20250521,000000,360.86,362.21,357.3467,358.06,910028,0
+AON.US,D,20250522,000000,357.055,358.43,352.855,355.33,811624,0
+AON.US,D,20250523,000000,354.18,357.28,351.895,356.54,1087375,0
+AON.US,D,20250527,000000,358.7,366.23,357.2062,365.06,1076859,0
+AON.US,D,20250528,000000,365.155,366.14,360.7742,361.32,832605,0
+AON.US,D,20250529,000000,360.65,366.92,359.26,366.92,1272319,0
+AON.US,D,20250530,000000,365.72,372.99,365.54,372.08,1849194,0
+AON.US,D,20250602,000000,368.08,376.57,367.94,376.16,1240863,0
+AON.US,D,20250603,000000,377.065,379.91,371.5,374.48,1169153,0
+AON.US,D,20250604,000000,374.87,376.17,370.305,372.62,852260,0
+AON.US,D,20250605,000000,372.3,372.3,366.99,370.49,1177787,0
+AON.US,D,20250606,000000,372.41,374.6132,370.0301,371.09,705574,0
+AON.US,D,20250609,000000,369.7,369.84,351.49,353.83,1898817,0
+AON.US,D,20250610,000000,356.175,357.89,350.67,351.71,1108567,0
+AON.US,D,20250611,000000,350.13,352.045,347.42,349.48,1616664,0
+AON.US,D,20250612,000000,350.75,356.11,349.75,355.78,1366409,0
+AON.US,D,20250613,000000,353.41,356.25,352.41,353,1025291,0
+AON.US,D,20250616,000000,353.77,355.79,349.39,350.04,1694077,0
+AON.US,D,20250617,000000,348.54,351.59,346.695,350.81,1171341,0
+AON.US,D,20250618,000000,349.98,353.425,347.75,350.83,1035597,0
+AON.US,D,20250620,000000,352.365,357.19,351.46,354.7,1775274,0
+AON.US,D,20250623,000000,354.095,360.38,353.44,359.95,1176587,0
+AON.US,D,20250624,000000,359.94,361.47,355.17,360.68,1270001,0
+AON.US,D,20250625,000000,358.075,360.5,354.425,354.46,1074106,0
+AON.US,D,20250626,000000,354.46,356.76,352,353.55,1056830,0
+AON.US,D,20250627,000000,353.15,356.675,351.12,352.73,4487855,0
+AON.US,D,20250630,000000,352.31,357.53,351.21,356.76,1029212,0
+AON.US,D,20250701,000000,356.24,359.065,353.44,356.93,883242,0
+AON.US,D,20250702,000000,355.66,358.6,345.78,351.55,1272554,0
+AON.US,D,20250703,000000,351.535,356.31,351.4923,354.76,640714,0
+AON.US,D,20250707,000000,354.7,356.19,351.54,353.23,1183263,0
+AON.US,D,20250708,000000,351.535,357.02,348.0279,354.57,2507968,0
+AON.US,D,20250709,000000,353.98,357.27,352.19,356.92,875084,0
+AON.US,D,20250710,000000,357,359.88,355.705,359,1116755,0
+AON.US,D,20250711,000000,358.05,360.57,355.1,355.67,857264,0
+AON.US,D,20250714,000000,355.17,360,353.8262,359.82,764384,0
+AON.US,D,20250715,000000,356.75,359.53,352.38,352.38,1104213,0
+AON.US,D,20250716,000000,354.12,355.25,349.6401,354.56,1150957,0
+AON.US,D,20250717,000000,353.125,356.49,351.35,354.63,1220240,0
+AON.US,D,20250718,000000,354.965,358.5,352.4,356.11,1079879,0
+AON.US,D,20250721,000000,356.15,356.61,350.75,350.91,1072337,0
+AON.US,D,20250722,000000,351.97,355.815,351.6,354.22,1960917,0
+AON.US,D,20250723,000000,355.465,357.43,351.16,357.28,1679588,0
+AON.US,D,20250724,000000,356.36,359.7525,356.01,356.61,1515517,0
+AON.US,D,20250725,000000,368.51,381,368.51,372.89,2251487,0
+AON.US,D,20250728,000000,372.89,373.5468,367.565,369.16,1503381,0
+AON.US,D,20250729,000000,368.565,369.16,352.025,354.03,2218368,0
+AON.US,D,20250730,000000,355.84,359.53,353.73,355.34,1526215,0
+AON.US,D,20250731,000000,353.72,360.17,352.91,355.71,1387431,0
+AON.US,D,20250801,000000,354.38,356.68,351.44,353.46,1640942,0
+AON.US,D,20250804,000000,354.195,360.88,351.575,360.4,1133741,0
+AON.US,D,20250805,000000,360.91,364.13,359.78,361.6,1201492,0
+AON.US,D,20250806,000000,363.33,364.335,358.32,363.68,931793,0
+AON.US,D,20250807,000000,363.55,366.66,361.25,365.03,1843679,0
+AON.US,D,20250808,000000,365.94,367.01,363.575,366.4,1095233,0
+AON.US,D,20250811,000000,365.965,370.335,365.46,368.09,1274729,0
+AON.US,D,20250812,000000,368.655,368.655,360.25,363.81,2994305,0
+AON.US,D,20250813,000000,366.39,372.46,365.59,370.92,1316792,0
+AON.US,D,20250814,000000,371.04,372.04,365.135,366.35,1292984,0
+AON.US,D,20250815,000000,367.98,370.7,365.21,367.01,1181068,0
+AON.US,D,20250818,000000,366.005,369.78,365.21,365.37,1323892,0
+AON.US,D,20250819,000000,366.24,373.36,366.24,372.86,1111163,0
+AON.US,D,20250820,000000,374.15,378.68,372.7195,374,1104953,0
+AON.US,D,20250821,000000,372.895,375.77,371.1701,375.27,1126172,0
+AON.US,D,20250822,000000,375.63,378.7,373.85,375.1,1190563,0
+AON.US,D,20250825,000000,374.25,376.69,370.73,370.94,1025887,0
+AON.US,D,20250826,000000,371.07,371.11,367.02,369,1449861,0
+AON.US,D,20250827,000000,369.86,371.09,368.02,368.37,931628,0
+AON.US,D,20250828,000000,366.53,368.04,364.03,366.54,711245,0
+AON.US,D,20250829,000000,368.085,368.555,365.79,367,774627,0
+AON.US,D,20250902,000000,367.01,372.75,365.96,371.96,1285559,0
+AON.US,D,20250903,000000,372,375,368.27,374,1219916,0
+AON.US,D,20250904,000000,375.48,375.87,370.85,373.49,751288,0
+AON.US,D,20250905,000000,372.525,375.635,368.04,370.54,788992,0
+AON.US,D,20250908,000000,368.88,370.54,365.47,370.01,1043504,0
+AON.US,D,20250909,000000,369.66,370.478,365.86,366.38,1019889,0
+AON.US,D,20250910,000000,364.5425,365.36,361.08,362.37,798913,0
+AON.US,D,20250911,000000,367.135,372.39,364.79,372.25,1614304,0
+AON.US,D,20250912,000000,370.8,374.05,369.805,371.95,844377,0
+AON.US,D,20250915,000000,371.425,373.6,363.2,363.8,933789,0
+AON.US,D,20250916,000000,361.27,362.76,356.15,356.57,1351555,0
+AON.US,D,20250917,000000,357.32,361.235,355.22,358,1426892,0
+AON.US,D,20250918,000000,355.69,357.8285,352.69,352.76,1392958,0
+AON.US,D,20250919,000000,354.185,355.395,348.64,351.32,3728789,0
+AON.US,D,20250922,000000,350.825,355.21,349.21,353.46,1275903,0
+AON.US,D,20250923,000000,353.375,356.58,349.32928,353.07,1761201,0
+AON.US,D,20250924,000000,353.8,356.28,352.5,353.74,981312,0
+AON.US,D,20250925,000000,354.175,356.74,349.15,351.64,1291128,0
+AON.US,D,20250926,000000,354.86,358.99,351.49,356.08,824595,0
+AON.US,D,20250929,000000,356.62,356.62,352.555,354.62,1059568,0
+AON.US,D,20250930,000000,353.22,357.01,351.795,356.58,1022835,0
+AON.US,D,20251001,000000,355.225,360.14,353.31,360.13,1444867,0
+AON.US,D,20251002,000000,357.865,362.23,354.605,360.73,621276,0
+AON.US,D,20251003,000000,359.895,365.98,359.4908,363.81,666880,0
+AON.US,D,20251006,000000,362.5,367,362.12,365.7,1109165,0
+AON.US,D,20251007,000000,364.33,369.68,364.33,366.93,852908,0
+AON.US,D,20251008,000000,366.49,370.31,364.935,365.38,1114354,0
+AON.US,D,20251009,000000,364.46,367.25,359.92,360.42,692525,0
+AON.US,D,20251010,000000,362.26,363.29,359.18,360.15,628080,0
+AON.US,D,20251013,000000,357.11,359.555,351.865,353.36,728750,0
+AON.US,D,20251014,000000,352.82,360.82,352.4,360.51,845702,0
+AON.US,D,20251015,000000,356.57,359.97,353.93,355.8,1094688,0
+AON.US,D,20251016,000000,348.92,349.04,337.92,343.12,1820374,0
+AON.US,D,20251017,000000,345,348.31,344.055,346.6,2057521,0
+AON.US,D,20251020,000000,346.785,347.22,341.4,344.11,935111,0
+AON.US,D,20251021,000000,345.21,346.37,342.18,343.43,981539,0
+AON.US,D,20251022,000000,343.905,344.29,340.51,343.1,1189537,0
+AON.US,D,20251023,000000,343.11,343.4,338.25,341.35,1238241,0
+AON.US,D,20251024,000000,341.62,342.33,337.34,337.73,842209,0
+AON.US,D,20251027,000000,336.8,338.61,335.24,336.87,1438813,0
+AON.US,D,20251028,000000,335.2,335.21,329,329.96,1212822,0
+AON.US,D,20251029,000000,326.42,329.19,324.28,326.07,1532198,0
+AON.US,D,20251030,000000,328.59,330.71,326.51,328.19,2212681,0
+AON.US,D,20251031,000000,336.43,348.61,334.8,340.68,2460245,0
+AON.US,D,20251103,000000,339.415,340.37,331.14,339.84,1474811,0
+AON.US,D,20251104,000000,339.51,344.37,337.82,344.21,1074554,0
+AON.US,D,20251105,000000,344.21,346.76,341.7,341.7,1344778,0
+AON.US,D,20251106,000000,340.76,343.61,339,340,897142,0
+AON.US,D,20251107,000000,340.47,348.18,339.01,346.32,1500572,0
+AON.US,D,20251110,000000,343.97,346.825,341.02,344.87,1099100,0
+AON.US,D,20251111,000000,346,350.43,344.641,349.93,789595,0
+AON.US,D,20251112,000000,347.89,351.59,345.41,350.11,1221218,0
+AON.US,D,20251113,000000,349.795,352.99,347.275,350.94,1183640,0
+AON.US,D,20251114,000000,350.6,354.24,344.87,350.13,1232263,0
+AON.US,D,20251117,000000,348.34,353,347.27,350.02,1609302,0
+AON.US,D,20251118,000000,351.98,352.64,344.41,348.54,1428733,0
+AON.US,D,20251119,000000,347.155,349.98,339.165,344.17,1112002,0
+AON.US,D,20251120,000000,344,346.06,343.18,345.89,1124046,0
+AON.US,D,20251121,000000,345.655,349.7,344.15,346.51,1967949,0
+AON.US,D,20251124,000000,347,347.32,343.315,344.7,1657370,0
+AON.US,D,20251125,000000,344.06,351.5,342.8,350.96,692590,0
+AON.US,D,20251126,000000,351.37,353.45,349.765,352.61,654734,0
+AON.US,D,20251128,000000,352.21,355.62,351.49,353.92,400095,0
+AON.US,D,20251201,000000,352.63,355.48,350.415,351.17,1085634,0
+AON.US,D,20251202,000000,349.825,351.66,345.54,345.7,982943,0
+AON.US,D,20251203,000000,346.64,347.34,341.975,344.45,798396,0
+AON.US,D,20251204,000000,345.05,347.99,344.45,347.71,690803,0
+AON.US,D,20251205,000000,346.11,347.57,340.19,345.2,1188957,0
+AON.US,D,20251208,000000,344.42,344.55,341.03,343.39,874985,0
+AON.US,D,20251209,000000,343.665,348.655,343.08,346.19,974829,0
+AON.US,D,20251210,000000,346.42,346.42,336.43,340.05,1300292,0
+AON.US,D,20251211,000000,342.73,348.12,340.05,347.4,1037293,0
+AON.US,D,20251212,000000,347.395,354.12,347.39,353.79,1074319,0
+AON.US,D,20251215,000000,353.29,355.33,350.98,354.1,968847,0
+AON.US,D,20251216,000000,352.98,354.72,351.04,351.8,1121356,0
+AON.US,D,20251217,000000,350.36,354.4,349.9301,352.03,885277,0
+AON.US,D,20251218,000000,351.205,354.06,350.7,353.02,980137,0
+AON.US,D,20251219,000000,353.02,354.46,349.91,350.04,2459720,0
+AON.US,D,20251222,000000,349,356.77,348,355.46,827026,0
+AON.US,D,20251223,000000,356.45,356.81,353.8801,355.87,590338,0
+AON.US,D,20251224,000000,355,358.14,354.02,356.65,283851,0
+AON.US,D,20251226,000000,356.24,357.79,354.135,356.65,309355,0
+AON.US,D,20251229,000000,356.66,358.545,355.4,356.73,433180,0
+AON.US,D,20251230,000000,355.5,357.57,353.66,356.49,440147,0
+AON.US,D,20251231,000000,356.96,356.96,352.82,352.88,453298,0
+AON.US,D,20260102,000000,351.65,351.65,342.75,344.27,780641,0
+AON.US,D,20260105,000000,340.11,352.1599,339.385,351.29,992717,0
+AON.US,D,20260106,000000,349.525,353.53,348.32,349.67,797771,0
+AON.US,D,20260107,000000,348.565,353.16,342.915,349.92,1390772,0
+AON.US,D,20260108,000000,349.03,355.43,347.22,351.97,861739,0
+AON.US,D,20260109,000000,351.405,353.36,350.12,350.8,678434,0
+AON.US,D,20260112,000000,350.98,353.93,349.37,350.49,1053516,0
+AON.US,D,20260113,000000,349.81,350.7,343.2301,344.59,1028408,0
+AON.US,D,20260114,000000,346.7712,347.83,344.5,346,1019681,0
+AON.US,D,20260115,000000,344.88,347.06,342.7,344.84,915883,0
+AON.US,D,20260116,000000,343.07,344.39,340.595,343.86,882946,0
+AON.US,D,20260120,000000,341.375,342.97,337.44,339.5,1645543,0
+AON.US,D,20260121,000000,339.67,341.825,330.77,332.76,1592884,0
+AON.US,D,20260122,000000,330.76,336.575,330.3,335.96,1370714,0
+AON.US,D,20260123,000000,336.14,338.84,333.85,338.69,1053374,0
+AON.US,D,20260126,000000,339,342,336.92,338.87,1156661,0
+AON.US,D,20260127,000000,337.18,337.78,325.9,330.75,1330489,0
+AON.US,D,20260128,000000,329.13,335.23,327.53,333,1341240,0
+AON.US,D,20260129,000000,335.75,343.28,335.57,342.95,2149356,0
+AON.US,D,20260130,000000,346.96,351.8,341.17,349.64,1938787,0
+AON.US,D,20260202,000000,352.77,358.035,348.245,349.61,1371671,0
+AON.US,D,20260203,000000,346.775,351.15,343.2,346.84,1266326,0
+AON.US,D,20260204,000000,349.41,355.955,348.175,350.21,1272692,0
+AON.US,D,20260205,000000,350.95,353.68,343.1901,343.36,1421893,0
+AON.US,D,20260206,000000,344.795,345,340.575,342.04,1326163,0
+AON.US,D,20260209,000000,342.055,343.916,309.125,310.34,3885872,0
+AON.US,D,20260210,000000,312.99,322.08,312.99,317.92,3966929,0
+AON.US,D,20260211,000000,316.9,317.91,307.012,309.97,2960101,0
+AON.US,D,20260212,000000,309.97,317.58,304.59,314.49,2827524,0
+AON.US,D,20260213,000000,317.95,322.39,313.16,321.7,2220162,0
+AON.US,D,20260217,000000,324.85,329.57,320,325.96,1862344,0
+AON.US,D,20260218,000000,325.753,326.41,321.0346,322.98,1172296,0
diff --git a/daily/us/nyse stocks/1/aph.us.txt b/daily/us/nyse stocks/1/aph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e8f362fd4dcdcf785560c0c361f583f519b8e9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/aph.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APH.US,D,20050225,000000,2.2221,2.24572,2.22024,2.2425,4437090.2902561,0
+APH.US,D,20050228,000000,2.24128,2.25473,2.20175,2.21427,5767144.1611829,0
+APH.US,D,20050301,000000,2.2356,2.27707,2.2356,2.27707,5440927.7605813,0
+APH.US,D,20050302,000000,2.24694,2.27232,2.20978,2.25721,11211693.617271,0
+APH.US,D,20050303,000000,2.27017,2.27462,2.21096,2.23648,6232101.5611788,0
+APH.US,D,20050304,000000,2.24694,2.25231,2.17725,2.21427,11570315.092402,0
+APH.US,D,20050307,000000,2.22811,2.27017,2.2086,2.25231,6877325.736374,0
+APH.US,D,20050308,000000,2.24459,2.26808,2.23853,2.25936,4891254.1787432,0
+APH.US,D,20050309,000000,2.24812,2.26342,2.23221,2.2356,4574062.3644034,0
+APH.US,D,20050310,000000,2.23648,2.23766,2.19364,2.23437,5774358.9221914,0
+APH.US,D,20050311,000000,2.23221,2.25231,2.21329,2.22581,6122176.6608126,0
+APH.US,D,20050314,000000,2.25003,2.29501,2.23437,2.27917,9528396.6219643,0
+APH.US,D,20050315,000000,2.27917,2.3086,2.27462,2.29721,8654318.5097777,0
+APH.US,D,20050316,000000,2.29721,2.31677,2.25473,2.26265,5475185.6053703,0
+APH.US,D,20050317,000000,2.26054,2.26265,2.2332,2.24459,7531507.0128213,0
+APH.US,D,20050318,000000,2.24128,2.24128,2.18372,2.20631,10188019.644172,0
+APH.US,D,20050321,000000,2.24459,2.26172,2.20175,2.24128,11182838.663237,0
+APH.US,D,20050322,000000,2.23221,2.23766,2.10283,2.12611,30601852.5828,0
+APH.US,D,20050323,000000,2.16405,2.16405,2.11961,2.13839,12858922.942535,0
+APH.US,D,20050324,000000,2.13839,2.15506,2.11634,2.11961,7589178.065883,0
+APH.US,D,20050328,000000,2.12841,2.13732,2.09638,2.10964,7142243.2534066,0
+APH.US,D,20050329,000000,2.11414,2.11634,2.03306,2.0353,10159187.185142,0
+APH.US,D,20050330,000000,2.04425,2.06298,2.02528,2.0507,10896299.358182,0
+APH.US,D,20050331,000000,2.04967,2.07627,2.0353,2.05536,7277397.3222996,0
+APH.US,D,20050401,000000,2.06073,2.09858,2.04862,2.06298,6837656.8208285,0
+APH.US,D,20050404,000000,2.06298,2.06298,1.98528,2.01737,10908900.649943,0
+APH.US,D,20050405,000000,2.04533,2.06073,2.02963,2.03648,6123988.5310657,0
+APH.US,D,20050406,000000,2.03961,2.07741,2.03745,2.06753,8385773.1622383,0
+APH.US,D,20050407,000000,2.07292,2.10283,2.07292,2.09746,8702956.7965769,0
+APH.US,D,20050408,000000,2.10283,2.11184,2.06846,2.0706,5231887.83136,0
+APH.US,D,20050411,000000,2.08068,2.08068,2.0353,2.0464,3586445.8363454,0
+APH.US,D,20050412,000000,2.04758,2.05956,1.99975,2.04079,8719190.0088462,0
+APH.US,D,20050413,000000,2.02851,2.05536,2.02304,2.03961,10811591.356341,0
+APH.US,D,20050414,000000,2.0464,2.06533,2.02528,2.04309,20795941.242042,0
+APH.US,D,20050415,000000,2.03648,2.04191,1.99746,1.99975,18234960.799046,0
+APH.US,D,20050418,000000,2.00097,2.04533,1.99203,2.01525,7992895.8873183,0
+APH.US,D,20050419,000000,2.02068,2.03648,2.01423,2.03648,9854608.9325652,0
+APH.US,D,20050420,000000,2.14724,2.20299,2.11736,2.11839,41732457.848737,0
+APH.US,D,20050421,000000,2.16176,2.19364,2.13634,2.17618,21864660.436439,0
+APH.US,D,20050422,000000,2.17618,2.23007,2.15065,2.20978,10056481.135785,0
+APH.US,D,20050425,000000,2.20978,2.23007,2.18953,2.218,8355151.3279576,0
+APH.US,D,20050426,000000,2.218,2.25936,2.20299,2.21329,6884515.9573792,0
+APH.US,D,20050427,000000,2.21329,2.2221,2.18489,2.21214,9097654.1217513,0
+APH.US,D,20050428,000000,2.21214,2.22024,2.17404,2.17809,7693732.7954988,0
+APH.US,D,20050429,000000,2.19721,2.20068,2.14826,2.18816,8522741.146385,0
+APH.US,D,20050502,000000,2.19364,2.21575,2.17286,2.20631,8084806.3801665,0
+APH.US,D,20050503,000000,2.20299,2.22811,2.16837,2.19721,13208552.551409,0
+APH.US,D,20050504,000000,2.19364,2.21214,2.16837,2.18582,11874895.389979,0
+APH.US,D,20050505,000000,2.17618,2.19364,2.16176,2.17404,10723280.063996,0
+APH.US,D,20050506,000000,2.18029,2.19721,2.16176,2.18719,3341340.2820823,0
+APH.US,D,20050509,000000,2.20387,2.20387,2.17618,2.19159,5332806.5504674,0
+APH.US,D,20050510,000000,2.18029,2.19159,2.16405,2.17725,12174042.121796,0
+APH.US,D,20050511,000000,2.17725,2.19159,2.16967,2.17922,7801866.2756145,0
+APH.US,D,20050512,000000,2.18372,2.19952,2.16641,2.18142,8684956.7040607,0
+APH.US,D,20050513,000000,2.18719,2.21214,2.1597,2.18372,12604788.71201,0
+APH.US,D,20050516,000000,2.17725,2.19604,2.1597,2.16967,10407885.804907,0
+APH.US,D,20050517,000000,2.16967,2.29501,2.16967,2.28258,22634214.494013,0
+APH.US,D,20050518,000000,2.29721,2.32983,2.26265,2.3086,14439466.853478,0
+APH.US,D,20050519,000000,2.3086,2.32059,2.28498,2.29501,11166619.76597,0
+APH.US,D,20050520,000000,2.28011,2.29961,2.25003,2.29081,10627758.100643,0
+APH.US,D,20050523,000000,2.32837,2.34137,2.3086,2.325,7250372.6435219,0
+APH.US,D,20050524,000000,2.325,2.32595,2.27707,2.30519,10420499.36667,0
+APH.US,D,20050525,000000,2.31443,2.31443,2.26054,2.29839,7093582.4716041,0
+APH.US,D,20050526,000000,2.31106,2.32595,2.30303,2.32595,7868527.1499329,0
+APH.US,D,20050527,000000,2.33051,2.3488,2.3182,2.33051,9528396.6219643,0
+APH.US,D,20050531,000000,2.33702,2.36112,2.32278,2.35271,20498587.975475,0
+APH.US,D,20050601,000000,2.34015,2.36112,2.32278,2.34357,4921892.373026,0
+APH.US,D,20050602,000000,2.3467,2.38356,2.33702,2.38258,5696845.2313559,0
+APH.US,D,20050603,000000,2.37444,2.38356,2.36357,2.3802,8315472.1874108,0
+APH.US,D,20050606,000000,2.37779,2.38356,2.36792,2.37779,8010928.6998391,0
+APH.US,D,20050607,000000,2.37779,2.39712,2.36503,2.36911,7434201.8092191,0
+APH.US,D,20050608,000000,2.38138,2.38577,2.36357,2.37444,5300348.3059299,0
+APH.US,D,20050609,000000,2.3467,2.35829,2.30401,2.35027,7556744.3613492,0
+APH.US,D,20050610,000000,2.36357,2.37006,2.32837,2.36014,4386613.5482001,0
+APH.US,D,20050613,000000,2.35027,2.38577,2.32837,2.36911,5507625.4449051,0
+APH.US,D,20050614,000000,2.37006,2.3802,2.35712,2.36911,5112944.479733,0
+APH.US,D,20050615,000000,2.36357,2.3754,2.325,2.34787,9398624.9938237,0
+APH.US,D,20050616,000000,2.34137,2.3754,2.3359,2.36357,4161338.361709,0
+APH.US,D,20050617,000000,2.36357,2.36699,2.3349,2.34787,9247254.0726636,0
+APH.US,D,20050620,000000,2.34357,2.35027,2.32278,2.34015,7951456.0015255,0
+APH.US,D,20050621,000000,2.33296,2.35344,2.32837,2.35271,5687837.0050966,0
+APH.US,D,20050622,000000,2.3626,2.36792,2.33795,2.35917,7005285.4942612,0
+APH.US,D,20050623,000000,2.36357,2.38577,2.33051,2.33051,5931122.5091051,0
+APH.US,D,20050624,000000,2.33296,2.33795,2.25721,2.26459,17521280.239281,0
+APH.US,D,20050627,000000,2.26704,2.27707,2.24128,2.25936,5073289.8791897,0
+APH.US,D,20050628,000000,2.26342,2.28835,2.25936,2.27462,6435775.4096501,0
+APH.US,D,20050629,000000,2.27707,2.28258,2.2356,2.24128,7857725.458423,0
+APH.US,D,20050630,000000,2.25473,2.26808,2.22118,2.23007,10299746.18979,0
+APH.US,D,20050701,000000,2.2356,2.26459,2.22118,2.26265,5931122.5091051,0
+APH.US,D,20050705,000000,2.26265,2.36601,2.26265,2.35829,10573686.248084,0
+APH.US,D,20050706,000000,2.36014,2.39829,2.35829,2.38816,10157352.819886,0
+APH.US,D,20050707,000000,2.3467,2.42264,2.33174,2.42128,9101243.0972531,0
+APH.US,D,20050708,000000,2.42128,2.47091,2.41594,2.46391,17456406.695212,0
+APH.US,D,20050711,000000,2.469,2.51883,2.46583,2.49262,11316209.491881,0
+APH.US,D,20050712,000000,2.50098,2.50415,2.47428,2.4912,6143804.5838359,0
+APH.US,D,20050713,000000,2.49726,2.49726,2.45809,2.47091,5651808.1900601,0
+APH.US,D,20050714,000000,2.47594,2.48876,2.44152,2.45594,9600503.332044,0
+APH.US,D,20050715,000000,2.43858,2.45355,2.39829,2.43619,9398624.9938237,0
+APH.US,D,20050718,000000,2.43061,2.43061,2.39495,2.39829,6844871.5818372,0
+APH.US,D,20050719,000000,2.4084,2.45809,2.40048,2.45809,7718945.604023,0
+APH.US,D,20050720,000000,2.46146,2.56298,2.46146,2.52126,10698044.760468,0
+APH.US,D,20050721,000000,2.52708,2.55192,2.48635,2.52366,8317292.2376653,0
+APH.US,D,20050722,000000,2.53648,2.53746,2.4912,2.51457,9131893.5615375,0
+APH.US,D,20050725,000000,2.51701,2.52611,2.48292,2.48416,7026876.6072795,0
+APH.US,D,20050726,000000,2.49726,2.52856,2.47428,2.48635,8149700.374238,0
+APH.US,D,20050727,000000,2.48635,2.48635,2.44607,2.46704,8207346.8872963,0
+APH.US,D,20050728,000000,2.46803,2.4912,2.45594,2.47212,6999851.9285018,0
+APH.US,D,20050729,000000,2.47834,2.50415,2.45134,2.47091,7964053.2032865,0
+APH.US,D,20050801,000000,2.47594,2.48876,2.43061,2.43619,10582674.024341,0
+APH.US,D,20050802,000000,2.43931,2.44939,2.4084,2.44152,11788400.057888,0
+APH.US,D,20050803,000000,2.43931,2.45668,2.42939,2.43741,5630182.3120371,0
+APH.US,D,20050804,000000,2.43399,2.43931,2.42357,2.43399,13978090.248982,0
+APH.US,D,20050805,000000,2.42503,2.44152,2.4135,2.42264,7455837.9122436,0
+APH.US,D,20050808,000000,2.43619,2.45907,2.4084,2.41908,3818939.8738456,0
+APH.US,D,20050809,000000,2.41159,2.45668,2.41159,2.44294,5226462.4456014,0
+APH.US,D,20050810,000000,2.45134,2.46146,2.40596,2.41834,6235725.3016854,0
+APH.US,D,20050811,000000,2.42128,2.46463,2.42128,2.45472,7536920.128578,0
+APH.US,D,20050812,000000,2.43931,2.46054,2.41908,2.44533,10209661.882198,0
+APH.US,D,20050815,000000,2.43858,2.47306,2.42939,2.45668,4691202.025778,0
+APH.US,D,20050816,000000,2.45594,2.469,2.4352,2.44152,6111372.9243021,0
+APH.US,D,20050817,000000,2.44723,2.469,2.44607,2.45355,4725449.6455655,0
+APH.US,D,20050818,000000,2.43399,2.43399,2.37779,2.39712,4581287.3504132,0
+APH.US,D,20050819,000000,2.39927,2.41159,2.38356,2.39594,6846669.1370884,0
+APH.US,D,20050822,000000,2.39829,2.4084,2.3754,2.39375,6363678.9245719,0
+APH.US,D,20050823,000000,2.39375,2.39495,2.35589,2.36014,11027866.496574,0
+APH.US,D,20050824,000000,2.36014,2.37296,2.3359,2.34137,8237976.901578,0
+APH.US,D,20050825,000000,2.35027,2.3754,2.34787,2.35829,4884053.7327365,0
+APH.US,D,20050826,000000,2.35829,2.36357,2.30519,2.34357,7538709.5038281,0
+APH.US,D,20050829,000000,2.33051,2.35829,2.32278,2.33418,8072200.9984042,0
+APH.US,D,20050830,000000,2.32983,2.32983,2.29081,2.3182,5123731.856241,0
+APH.US,D,20050831,000000,2.31892,2.35271,2.29721,2.35271,7825306.0688911,0
+APH.US,D,20050901,000000,2.34787,2.36014,2.3086,2.32837,8809333.6214473,0
+APH.US,D,20050902,000000,2.32837,2.34571,2.31677,2.3448,5516625.4911631,0
+APH.US,D,20050906,000000,2.35271,2.37296,2.34787,2.36792,7174689.2279423,0
+APH.US,D,20050907,000000,2.36792,2.37779,2.35829,2.37125,6772781.2317598,0
+APH.US,D,20050908,000000,2.35829,2.37006,2.33795,2.35271,6587156.5558115,0
+APH.US,D,20050909,000000,2.35589,2.37296,2.32738,2.33795,11516247.329844,0
+APH.US,D,20050912,000000,2.34015,2.35344,2.31106,2.32059,12264214.364401,0
+APH.US,D,20050913,000000,2.32595,2.33051,2.2735,2.28377,9299516.0999693,0
+APH.US,D,20050914,000000,2.29317,2.30082,2.25936,2.26459,8081203.0896628,0
+APH.US,D,20050915,000000,2.26459,2.28137,2.20978,2.231,10114133.783844,0
+APH.US,D,20050916,000000,2.23967,2.26459,2.231,2.25003,10816998.337097,0
+APH.US,D,20050919,000000,2.16405,2.20533,2.02963,2.15834,35028149.361548,0
+APH.US,D,20050920,000000,2.15834,2.19952,2.15834,2.17189,24445471.247208,0
+APH.US,D,20050921,000000,2.1597,2.17189,2.13071,2.13071,11822623.137672,0
+APH.US,D,20050922,000000,2.11839,2.14083,2.06073,2.12192,15574879.642196,0
+APH.US,D,20050923,000000,2.11295,2.13295,2.09858,2.1273,7363929.4643957,0
+APH.US,D,20050926,000000,2.28011,2.30303,2.21214,2.22024,18000679.431296,0
+APH.US,D,20050927,000000,2.21096,2.22024,2.18372,2.20978,7964053.2032865,0
+APH.US,D,20050928,000000,2.21427,2.22024,2.16641,2.19721,5938349.5401155,0
+APH.US,D,20050929,000000,2.19952,2.24459,2.19834,2.23967,11303595.930117,0
+APH.US,D,20050930,000000,2.2356,2.24904,2.22689,2.23853,7915388.3314837,0
+APH.US,D,20051003,000000,2.23853,2.24459,2.22024,2.2356,7700927.1065044,0
+APH.US,D,20051004,000000,2.2356,2.23648,2.19721,2.20978,9441886.9748712,0
+APH.US,D,20051005,000000,2.19721,2.19721,2.14626,2.1597,12119994.809241,0
+APH.US,D,20051006,000000,2.1597,2.18816,2.13839,2.16288,6909759.4409078,0
+APH.US,D,20051007,000000,2.16176,2.16967,2.12954,2.1529,10038423.783261,0
+APH.US,D,20051010,000000,2.15834,2.20771,2.15834,2.20771,15600104.720722,0
+APH.US,D,20051011,000000,2.21427,2.22689,2.17189,2.18142,12325451.897962,0
+APH.US,D,20051012,000000,2.17725,2.20771,2.17189,2.18953,12055149.895176,0
+APH.US,D,20051013,000000,2.18372,2.21575,2.17496,2.19604,15803768.344192,0
+APH.US,D,20051014,000000,2.19604,2.28011,2.18582,2.269,16811211.150021,0
+APH.US,D,20051017,000000,2.25936,2.28739,2.24904,2.28498,12390333.622031,0
+APH.US,D,20051018,000000,2.28498,2.28739,2.25721,2.27462,10997216.032289,0
+APH.US,D,20051019,000000,2.22024,2.28835,2.20387,2.28258,25494366.20883,0
+APH.US,D,20051020,000000,2.17725,2.27232,2.17286,2.2221,26644181.93456,0
+APH.US,D,20051021,000000,2.22118,2.25095,2.21214,2.22118,19399191.731792,0
+APH.US,D,20051024,000000,2.22024,2.24459,2.21214,2.2425,23119004.306782,0
+APH.US,D,20051025,000000,2.23648,2.24904,2.22024,2.2356,16021802.18467,0
+APH.US,D,20051026,000000,2.22581,2.23967,2.21214,2.21888,22863092.971008,0
+APH.US,D,20051027,000000,2.218,2.22328,2.16641,2.17725,12563357.006218,0
+APH.US,D,20051028,000000,2.17725,2.19052,2.14196,2.18372,12763425.519185,0
+APH.US,D,20051031,000000,2.17809,2.22811,2.17809,2.218,11240511.761299,0
+APH.US,D,20051101,000000,2.21214,2.21214,2.17922,2.19834,15255867.777602,0
+APH.US,D,20051102,000000,2.19364,2.2246,2.19364,2.218,12222717.218601,0
+APH.US,D,20051103,000000,2.22024,2.22811,2.20175,2.21214,8499323.8481112,0
+APH.US,D,20051104,000000,2.218,2.2221,2.18953,2.20771,7590989.9361364,0
+APH.US,D,20051107,000000,2.20771,2.22024,2.19052,2.20978,8392992.0132474,0
+APH.US,D,20051108,000000,2.20771,2.20771,2.14294,2.16641,11069298.202365,0
+APH.US,D,20051109,000000,2.16641,2.19052,2.13961,2.17286,9679783.9031266,0
+APH.US,D,20051110,000000,2.17404,2.19952,2.1529,2.18582,11764950.03961,0
+APH.US,D,20051111,000000,2.18372,2.19952,2.17496,2.19159,8176723.0080152,0
+APH.US,D,20051114,000000,2.19159,2.22118,2.18719,2.2086,8481303.3055923,0
+APH.US,D,20051115,000000,2.2086,2.23007,2.18489,2.19364,8594851.9464651,0
+APH.US,D,20051116,000000,2.19277,2.218,2.17725,2.18719,9131893.5615375,0
+APH.US,D,20051117,000000,2.19364,2.22328,2.18142,2.22328,7198116.751217,0
+APH.US,D,20051118,000000,2.22811,2.23221,2.20631,2.2246,4756073.5248466,0
+APH.US,D,20051121,000000,2.22581,2.26172,2.21663,2.25473,7580184.1546258,0
+APH.US,D,20051122,000000,2.30303,2.33296,2.26704,2.33051,19869601.10255,0
+APH.US,D,20051123,000000,2.33051,2.3467,2.325,2.33051,16387677.275816,0
+APH.US,D,20051125,000000,2.33051,2.33051,2.31579,2.325,1980637.9918713,0
+APH.US,D,20051128,000000,2.32278,2.32837,2.29317,2.29409,8146090.9487333,0
+APH.US,D,20051129,000000,2.29839,2.31579,2.28377,2.29501,5873484.1760481,0
+APH.US,D,20051130,000000,2.29721,2.31892,2.28835,2.31892,10090679.675565,0
+APH.US,D,20051201,000000,2.325,2.35027,2.32059,2.3426,11923578.666784,0
+APH.US,D,20051202,000000,2.34357,2.38356,2.33051,2.38138,11968605.483079,0
+APH.US,D,20051205,000000,2.38577,2.38577,2.29721,2.3086,22684685.101069,0
+APH.US,D,20051206,000000,2.33296,2.37223,2.33051,2.35589,10303363.795296,0
+APH.US,D,20051207,000000,2.35027,2.38577,2.35027,2.36601,8784075.8229165,0
+APH.US,D,20051208,000000,2.36357,2.38455,2.33051,2.35125,7190891.7652069,0
+APH.US,D,20051209,000000,2.35829,2.40475,2.35829,2.40048,7135014.1773959,0
+APH.US,D,20051212,000000,2.41834,2.46146,2.41252,2.45594,12485845.360383,0
+APH.US,D,20051213,000000,2.45355,2.47091,2.43399,2.45061,10175375.407405,0
+APH.US,D,20051214,000000,2.44723,2.49483,2.44294,2.48416,10443928.934946,0
+APH.US,D,20051215,000000,2.49726,2.50292,2.47306,2.49359,7145854.7239113,0
+APH.US,D,20051216,000000,2.49359,2.5022,2.46146,2.47091,6664655.9316451,0
+APH.US,D,20051219,000000,2.46704,2.46704,2.4084,2.4135,9941089.9496542,0
+APH.US,D,20051220,000000,2.42029,2.44152,2.40142,2.42841,3092617.1223138,0
+APH.US,D,20051221,000000,2.42841,2.43619,2.41159,2.43061,8032552.5328619,0
+APH.US,D,20051222,000000,2.42597,2.44842,2.41252,2.44607,9126480.445781,0
+APH.US,D,20051223,000000,2.45809,2.49726,2.45809,2.48538,3943282.0262272,0
+APH.US,D,20051227,000000,2.47976,2.48292,2.39594,2.4135,6985467.396491,0
+APH.US,D,20051228,000000,2.42503,2.45134,2.39375,2.44939,5030015.6281404,0
+APH.US,D,20051229,000000,2.47306,2.48876,2.46146,2.48538,6028464.5227127,0
+APH.US,D,20051230,000000,2.47091,2.47091,2.40596,2.45594,6260942.2002105,0
+APH.US,D,20060103,000000,2.48073,2.48416,2.4352,2.46704,7926200.247995,0
+APH.US,D,20060104,000000,2.47594,2.5488,2.47594,2.5488,9616701.7793084,0
+APH.US,D,20060105,000000,2.54102,2.55555,2.51795,2.53047,6825047.3490661,0
+APH.US,D,20060106,000000,2.54201,2.58206,2.52274,2.57751,5952772.9271318,0
+APH.US,D,20060109,000000,2.57178,2.63394,2.57178,2.63027,14266451.649292,0
+APH.US,D,20060110,000000,2.62909,2.62909,2.58322,2.59608,8176723.0080152,0
+APH.US,D,20060111,000000,2.55315,2.57966,2.54201,2.57316,11328818.963643,0
+APH.US,D,20060112,000000,2.56226,2.60209,2.54954,2.56107,7778432.6173387,0
+APH.US,D,20060113,000000,2.5642,2.57408,2.53648,2.5601,5992421.3926741,0
+APH.US,D,20060117,000000,2.55775,2.57654,2.54201,2.56107,9687000.7091355,0
+APH.US,D,20060118,000000,2.52465,2.54543,2.51096,2.52465,7832496.2898963,0
+APH.US,D,20060119,000000,2.55315,2.83462,2.54299,2.79071,57651572.389052,0
+APH.US,D,20060120,000000,2.75261,2.77388,2.72919,2.73502,14370987.973905,0
+APH.US,D,20060123,000000,2.75261,2.75261,2.71208,2.72459,11321612.382636,0
+APH.US,D,20060124,000000,2.72606,2.76997,2.72005,2.76392,13185122.983134,0
+APH.US,D,20060125,000000,2.77216,2.78606,2.72127,2.73643,6367267.9000737,0
+APH.US,D,20060126,000000,2.74387,2.77677,2.73163,2.76875,5556269.866705,0
+APH.US,D,20060127,000000,2.76875,2.80753,2.7446,2.77907,5547271.8654472,0
+APH.US,D,20060130,000000,2.77216,2.81438,2.76875,2.80636,5302182.6711864,0
+APH.US,D,20060131,000000,2.80753,2.83678,2.78147,2.8201,9072445.4032275,0
+APH.US,D,20060201,000000,2.82445,2.86426,2.80972,2.85701,8922845.452315,0
+APH.US,D,20060202,000000,2.86304,2.87056,2.76753,2.81652,10189811.064423,0
+APH.US,D,20060203,000000,2.80182,2.81652,2.76629,2.77511,7527926.2173207,0
+APH.US,D,20060206,000000,2.77907,2.77907,2.69061,2.76629,12228142.604359,0
+APH.US,D,20060207,000000,2.76318,2.80182,2.72244,2.73502,6008648.4699423,0
+APH.US,D,20060208,000000,2.74171,2.77556,2.73716,2.75261,4793934.6601389,0
+APH.US,D,20060209,000000,2.76997,2.77556,2.71643,2.727,5255294.9046322,0
+APH.US,D,20060210,000000,2.71545,2.72606,2.68093,2.72127,3708980.2084744,0
+APH.US,D,20060213,000000,2.7109,2.74054,2.68602,2.68822,3698190.7869661,0
+APH.US,D,20060214,000000,2.68822,2.70503,2.64884,2.6578,9622114.8950652,0
+APH.US,D,20060215,000000,2.64884,2.72127,2.63149,2.71883,6046528.0102377,0
+APH.US,D,20060216,000000,2.7468,2.78729,2.73262,2.78269,9086838.1152392,0
+APH.US,D,20060217,000000,2.78826,2.79633,2.76629,2.76875,3483715.2469848,0
+APH.US,D,20060221,000000,2.78147,2.78147,2.74924,2.75815,4972338.4400779,0
+APH.US,D,20060222,000000,2.80753,2.80753,2.72821,2.7446,8771456.1261525,0
+APH.US,D,20060223,000000,2.73643,2.76196,2.71643,2.74583,5668018.9073262,0
+APH.US,D,20060224,000000,2.75022,2.81536,2.73163,2.80753,11983032.960095,0
+APH.US,D,20060227,000000,2.82783,2.85174,2.80753,2.81218,5978010.2756597,0
+APH.US,D,20060228,000000,2.81218,2.81652,2.75452,2.78606,7037733.513797,0
+APH.US,D,20060301,000000,2.79413,2.87965,2.78147,2.87511,7455837.9122436,0
+APH.US,D,20060302,000000,2.85315,2.88304,2.80753,2.83243,6646625.1641246,0
+APH.US,D,20060303,000000,2.81892,2.84205,2.79168,2.79315,7041334.7593007,0
+APH.US,D,20060306,000000,2.79633,2.80082,2.74293,2.76392,4496554.8085686,0
+APH.US,D,20060307,000000,2.75022,2.76997,2.72127,2.7468,7607212.9234041,0
+APH.US,D,20060308,000000,2.74171,2.77316,2.72821,2.75383,6581745.4850551,0
+APH.US,D,20060309,000000,2.75383,2.76629,2.70749,2.71423,5731080.5811415,0
+APH.US,D,20060310,000000,2.72005,2.80636,2.72005,2.78729,7958670.762534,0
+APH.US,D,20060313,000000,2.78729,2.80182,2.77556,2.78025,6960217.7779614,0
+APH.US,D,20060314,000000,2.78367,2.80753,2.77216,2.79413,6861104.7941063,0
+APH.US,D,20060315,000000,2.78826,2.82445,2.76629,2.81652,6089742.9562786,0
+APH.US,D,20060316,000000,2.83022,2.87155,2.81892,2.85174,8580436.7394501,0
+APH.US,D,20060317,000000,2.86719,2.8691,2.81218,2.81438,9807731.3910122,0
+APH.US,D,20060320,000000,2.80753,2.8223,2.79413,2.80182,10206054.501693,0
+APH.US,D,20060321,000000,2.79071,2.8223,2.76122,2.77677,7253988.2040273,0
+APH.US,D,20060322,000000,2.77216,2.78514,2.75815,2.77388,9596871.4115363,0
+APH.US,D,20060323,000000,2.77511,2.79168,2.75145,2.76196,5446342.9213384,0
+APH.US,D,20060324,000000,2.80972,2.80972,2.75673,2.78606,3514359.5762685,0
+APH.US,D,20060327,000000,2.79413,2.8201,2.78606,2.79413,7609018.6586565,0
+APH.US,D,20060328,000000,2.80753,2.82783,2.78367,2.78729,11191857.114498,0
+APH.US,D,20060329,000000,2.78729,2.90215,2.78729,2.89389,7405367.3051884,0
+APH.US,D,20060330,000000,2.89389,2.89633,2.85701,2.88792,12637251.046548,0
+APH.US,D,20060331,000000,2.90215,2.91296,2.8729,2.89535,10398867.353647,0
+APH.US,D,20060403,000000,2.89295,2.91995,2.86304,2.87608,11496429.232073,0
+APH.US,D,20060404,000000,2.89105,2.90768,2.86816,2.88548,7769418.2560785,0
+APH.US,D,20060405,000000,2.88304,2.90768,2.88088,2.90118,6260942.2002105,0
+APH.US,D,20060406,000000,2.9089,2.94044,2.88988,2.92528,9229217.1701423,0
+APH.US,D,20060407,000000,2.93926,2.94044,2.8729,2.88548,8263234.7001086,0
+APH.US,D,20060410,000000,2.88548,2.89295,2.85026,2.85174,3889230.6236712,0
+APH.US,D,20060411,000000,2.85315,2.8594,2.78729,2.81218,9198591.2458613,0
+APH.US,D,20060412,000000,2.81218,2.83604,2.80415,2.80972,4188377.3554887,0
+APH.US,D,20060413,000000,2.8594,2.91104,2.8401,2.89295,18786456.476139,0
+APH.US,D,20060417,000000,2.87364,2.88088,2.838,2.87056,5343630.7369804,0
+APH.US,D,20060418,000000,2.87511,2.9045,2.86719,2.89535,11022451.335817,0
+APH.US,D,20060419,000000,3.06396,3.34128,3.06396,3.24793,43547297.442431,0
+APH.US,D,20060420,000000,3.24793,3.37708,3.24793,3.33916,28058929.492328,0
+APH.US,D,20060421,000000,3.34221,3.34221,3.24343,3.26631,13127453.975073,0
+APH.US,D,20060424,000000,3.2516,3.26631,3.19858,3.21468,10584510.434597,0
+APH.US,D,20060425,000000,3.21032,3.21859,3.17638,3.20093,9584266.0297743,0
+APH.US,D,20060426,000000,3.21393,3.21614,3.16035,3.17273,9892461.8878566,0
+APH.US,D,20060427,000000,3.18069,3.20748,3.16035,3.18069,10470961.793725,0
+APH.US,D,20060428,000000,3.16718,3.2294,3.16402,3.20748,10923319.946959,0
+APH.US,D,20060501,000000,3.23736,3.28557,3.2265,3.23011,12123589.919744,0
+APH.US,D,20060502,000000,3.2265,3.27159,3.2241,3.25789,7765821.1005757,0
+APH.US,D,20060503,000000,3.27403,3.3266,3.27403,3.29134,10793560.58882,0
+APH.US,D,20060504,000000,3.32905,3.41897,3.32319,3.38451,18325083.961644,0
+APH.US,D,20060505,000000,3.38451,3.40498,3.34759,3.39922,7830688.5096436,0
+APH.US,D,20060508,000000,3.37918,3.38451,3.34016,3.34465,9494155.1371777,0
+APH.US,D,20060509,000000,3.36831,3.37198,3.31941,3.3266,7147652.2791627,0
+APH.US,D,20060510,000000,3.30733,3.31624,3.2639,3.27722,8113667.4692008,0
+APH.US,D,20060511,000000,3.28201,3.28201,3.22074,3.22289,7709939.422764,0
+APH.US,D,20060512,000000,3.19639,3.19639,3.08954,3.11194,13979902.119235,0
+APH.US,D,20060515,000000,3.08421,3.12034,3.06636,3.10979,11831657.948935,0
+APH.US,D,20060516,000000,3.12157,3.14914,3.08734,3.10083,6657445.2606372,0
+APH.US,D,20060517,000000,3.08734,3.10328,2.99111,3.02059,9459923.8773925,0
+APH.US,D,20060518,000000,3.05144,3.07462,2.98435,2.98674,8944491.7803408,0
+APH.US,D,20060519,000000,2.99453,3.01941,2.92933,3.01941,9863625.3388255,0
+APH.US,D,20060522,000000,3.00748,3.01941,2.96865,3.00171,11707299.436551,0
+APH.US,D,20060523,000000,3.0268,3.06973,3.00527,3.00527,14639533.321445,0
+APH.US,D,20060524,000000,2.99111,3.0041,2.94287,2.97403,17708727.010484,0
+APH.US,D,20060525,000000,3.01086,3.01403,2.96388,2.98093,7021477.8065249,0
+APH.US,D,20060526,000000,2.99111,3.05144,2.97403,3.04705,5934738.0696107,0
+APH.US,D,20060530,000000,3.13507,3.13507,3.00122,3.00527,12866117.253541,0
+APH.US,D,20060531,000000,3.01843,3.08176,3.01403,3.08176,11541490.813373,0
+APH.US,D,20060601,000000,3.08734,3.18596,3.08734,3.18596,10773728.176048,0
+APH.US,D,20060602,000000,3.19037,3.21859,3.15154,3.18069,7989308.9568168,0
+APH.US,D,20060605,000000,3.17418,3.17418,3.12279,3.12694,8414593.3512671,0
+APH.US,D,20060606,000000,3.13271,3.15032,3.00651,3.02386,25040214.590346,0
+APH.US,D,20060607,000000,3.02059,3.03916,2.95427,2.97086,21138380.629911,0
+APH.US,D,20060608,000000,2.88548,2.94533,2.83022,2.93633,24454454.933462,0
+APH.US,D,20060609,000000,2.95307,2.99697,2.93056,2.9354,15191020.818537,0
+APH.US,D,20060612,000000,2.95687,2.96388,2.78949,2.80753,10492593.806748,0
+APH.US,D,20060613,000000,2.7468,2.81775,2.73716,2.78514,13498729.911973,0
+APH.US,D,20060614,000000,2.77795,2.84572,2.77216,2.83022,13367134.143577,0
+APH.US,D,20060615,000000,2.8401,2.99111,2.83897,2.98338,9067030.2424705,0
+APH.US,D,20060616,000000,3.00993,3.02386,2.92362,2.97086,12193894.984571,0
+APH.US,D,20060619,000000,2.97624,2.99599,2.88304,2.90572,7827097.4891415,0
+APH.US,D,20060620,000000,2.89633,2.93926,2.8594,2.89878,8135281.0772221,0
+APH.US,D,20060621,000000,2.9045,3.0382,2.9045,3.01623,9272479.1511899,0
+APH.US,D,20060622,000000,2.99111,3.02386,2.9354,2.99207,13763635.159004,0
+APH.US,D,20060623,000000,2.98338,3.02924,2.95427,2.98674,8913831.0910548,0
+APH.US,D,20060626,000000,2.99697,3.07462,2.97867,3.04273,12174042.121796,0
+APH.US,D,20060627,000000,3.03164,3.05599,3.00122,3.01623,9461721.4326439,0
+APH.US,D,20060628,000000,3.01478,3.01478,2.93301,2.97624,10773728.176048,0
+APH.US,D,20060629,000000,2.99111,3.09966,2.97306,3.09966,5406684.2307945,0
+APH.US,D,20060630,000000,3.10205,3.13628,3.0753,3.10523,10014988.079984,0
+APH.US,D,20060703,000000,3.10523,3.15467,3.07941,3.15276,3280025.0385112,0
+APH.US,D,20060705,000000,3.14015,3.14352,3.00993,3.05144,12199293.785326,0
+APH.US,D,20060706,000000,3.05144,3.0734,3.02386,3.04391,9485157.13592,0
+APH.US,D,20060707,000000,3.0406,3.04607,2.98191,2.99697,7500868.8185385,0
+APH.US,D,20060710,000000,3.00871,3.02386,2.97955,2.99892,7472056.8095107,0
+APH.US,D,20060711,000000,2.98674,2.99697,2.9354,2.99111,5696845.2313559,0
+APH.US,D,20060712,000000,3.01843,3.02924,2.87364,2.90337,17031071.175755,0
+APH.US,D,20060713,000000,2.87965,2.90215,2.85174,2.87731,9103052.9225059,0
+APH.US,D,20060714,000000,2.86816,2.89105,2.79843,2.82376,10166387.631148,0
+APH.US,D,20060717,000000,2.81536,2.838,2.79071,2.83389,11361252.668177,0
+APH.US,D,20060718,000000,2.84426,2.86548,2.79168,2.84572,11718078.633058,0
+APH.US,D,20060719,000000,2.98338,3.13507,2.98338,3.04391,24733795.837512,0
+APH.US,D,20060720,000000,3.04391,3.07218,3.02484,3.06973,19397426.896546,0
+APH.US,D,20060721,000000,3.06054,3.0625,2.88792,2.96625,15733473.504365,0
+APH.US,D,20060724,000000,2.96508,3.05144,2.96508,3.049,11701888.365794,0
+APH.US,D,20060725,000000,3.04391,3.11917,3.03379,3.09437,7225143.474995,0
+APH.US,D,20060726,000000,3.08954,3.12598,3.00871,3.0734,10159187.185142,0
+APH.US,D,20060727,000000,3.09678,3.12279,3.07462,3.08954,9243640.5571588,0
+APH.US,D,20060728,000000,3.10734,3.18377,3.10523,3.13031,10916113.365952,0
+APH.US,D,20060731,000000,3.13031,3.14205,3.07941,3.11194,6551095.0207706,0
+APH.US,D,20060801,000000,3.10205,3.11511,3.01182,3.04151,9285074.3079506,0
+APH.US,D,20060802,000000,3.049,3.12376,3.049,3.12034,6212281.4184082,0
+APH.US,D,20060803,000000,3.10205,3.15276,3.0734,3.13824,5920326.9525961,0
+APH.US,D,20060804,000000,3.16278,3.24558,3.11584,3.15683,7578382.5093738,0
+APH.US,D,20060807,000000,3.16278,3.18279,3.13271,3.14015,5022802.9121322,0
+APH.US,D,20060808,000000,3.15154,3.17418,3.10328,3.10979,4065836.8483589,0
+APH.US,D,20060809,000000,3.14015,3.16278,3.08176,3.08734,5920326.9525961,0
+APH.US,D,20060810,000000,3.07653,3.15683,3.05599,3.15276,6405108.5853632,0
+APH.US,D,20060811,000000,3.14015,3.14015,3.111,3.12933,4629946.0872151,0
+APH.US,D,20060814,000000,3.15467,3.18938,3.15032,3.17179,8401994.1045057,0
+APH.US,D,20060815,000000,3.19037,3.28894,3.19037,3.27403,9196777.3306077,0
+APH.US,D,20060816,000000,3.28778,3.3466,3.26725,3.32905,14033959.656792,0
+APH.US,D,20060817,000000,3.32905,3.32905,3.26914,3.31428,8562387.566927,0
+APH.US,D,20060818,000000,3.30611,3.30831,3.24793,3.29599,5637399.118046,0
+APH.US,D,20060821,000000,3.27159,3.27962,3.2019,3.21276,5406684.2307945,0
+APH.US,D,20060822,000000,3.20527,3.27403,3.18279,3.25599,8946272.9755899,0
+APH.US,D,20060823,000000,3.26631,3.26816,3.21859,3.2516,4950718.6970557,0
+APH.US,D,20060824,000000,3.25691,3.26725,3.19492,3.21859,4292919.8151027,0
+APH.US,D,20060825,000000,3.20527,3.26146,3.17854,3.20866,2838513.5667928,0
+APH.US,D,20060828,000000,3.20288,3.27863,3.20288,3.25403,5976192.2704055,0
+APH.US,D,20060829,000000,3.25403,3.25691,3.18069,3.21393,7645057.6986944,0
+APH.US,D,20060830,000000,3.21711,3.24914,3.20288,3.21614,6781805.8180213,0
+APH.US,D,20060831,000000,3.21859,3.21859,3.18279,3.18816,8524544.8366371,0
+APH.US,D,20060901,000000,3.19639,3.20674,3.16718,3.17854,7084570.1553443,0
+APH.US,D,20060905,000000,3.18279,3.26029,3.17109,3.2516,8411016.645767,0
+APH.US,D,20060906,000000,3.23207,3.24793,3.18069,3.19271,7567564.4578618,0
+APH.US,D,20060907,000000,3.19271,3.2649,3.15154,3.21276,10315977.357059,0
+APH.US,D,20060908,000000,3.21276,3.22289,3.17418,3.19858,8519139.9008816,0
+APH.US,D,20060911,000000,3.19037,3.24439,3.14015,3.21032,4233443.0267886,0
+APH.US,D,20060912,000000,3.20915,3.28679,3.20288,3.24558,10622347.029887,0
+APH.US,D,20060913,000000,3.23325,3.28396,3.22289,3.28396,6340271.8512999,0
+APH.US,D,20060914,000000,3.27962,3.31183,3.27403,3.2996,4972338.4400779,0
+APH.US,D,20060915,000000,3.34128,3.41056,3.2996,3.37198,15095507.035185,0
+APH.US,D,20060918,000000,3.35917,3.37271,3.30416,3.33575,8639895.1227616,0
+APH.US,D,20060919,000000,3.33384,3.34904,3.25257,3.31624,9535611.382973,0
+APH.US,D,20060920,000000,3.32127,3.40498,3.31941,3.39467,13970889.802976,0
+APH.US,D,20060921,000000,3.41848,3.50338,3.39922,3.43201,16358852.996786,0
+APH.US,D,20060922,000000,3.43007,3.43007,3.35559,3.3866,6217690.4441644,0
+APH.US,D,20060925,000000,3.3954,3.46234,3.35247,3.42768,10171784.386903,0
+APH.US,D,20060926,000000,3.4267,3.50919,3.40812,3.5046,9778890.7519806,0
+APH.US,D,20060927,000000,3.49012,3.5649,3.46553,3.53858,12004650.658117,0
+APH.US,D,20060928,000000,3.53619,3.5736,3.45272,3.48102,11541490.813373,0
+APH.US,D,20060929,000000,3.4759,3.49931,3.43201,3.43541,6080722.4600177,0
+APH.US,D,20061002,000000,3.4667,3.51565,3.44572,3.47012,9425668.077604,0
+APH.US,D,20061003,000000,3.46357,3.4759,3.37774,3.45686,9018369.4606682,0
+APH.US,D,20061004,000000,3.43659,3.50919,3.42448,3.50919,8753443.7636346,0
+APH.US,D,20061005,000000,3.50338,3.60441,3.48582,3.56557,9142709.5680497,0
+APH.US,D,20061006,000000,3.54318,3.5668,3.50338,3.55384,4496554.8085686,0
+APH.US,D,20061009,000000,3.51252,3.62269,3.46234,3.59262,8043346.0443708,0
+APH.US,D,20061010,000000,3.60441,3.60441,3.50777,3.53619,8854362.4827419,0
+APH.US,D,20061011,000000,3.51252,3.5668,3.48102,3.55237,6724124.5399582,0
+APH.US,D,20061012,000000,3.56342,3.62954,3.54557,3.62634,4646156.8044812,0
+APH.US,D,20061013,000000,3.6175,3.67824,3.5892,3.6626,6549305.6455205,0
+APH.US,D,20061016,000000,3.68743,3.73712,3.64392,3.65658,7796467.4748597,0
+APH.US,D,20061017,000000,3.62855,3.63193,3.5649,3.60132,10016787.680236,0
+APH.US,D,20061018,000000,3.73951,3.87287,3.64856,3.77882,38659660.869192,0
+APH.US,D,20061019,000000,3.80312,3.86303,3.77882,3.84186,13405021.863874,0
+APH.US,D,20061020,000000,3.82822,3.83746,3.72093,3.74528,19660536.633325,0
+APH.US,D,20061023,000000,3.74528,3.75541,3.68332,3.72283,14967522.737294,0
+APH.US,D,20061024,000000,3.70817,3.78631,3.691,3.7798,11974028.823837,0
+APH.US,D,20061025,000000,3.77375,3.82724,3.75785,3.81501,13637462.731366,0
+APH.US,D,20061026,000000,3.82822,3.85458,3.80411,3.84186,13754631.022745,0
+APH.US,D,20061027,000000,3.83189,3.91046,3.80606,3.81814,16191248.863357,0
+APH.US,D,20061030,000000,3.78968,3.79521,3.73207,3.78729,11009807.099049,0
+APH.US,D,20061031,000000,3.77882,3.78631,3.72405,3.76798,10975602.424268,0
+APH.US,D,20061101,000000,3.76798,3.76798,3.58323,3.62393,11970413.263331,0
+APH.US,D,20061102,000000,3.59383,3.64733,3.55667,3.64176,14913459.064736,0
+APH.US,D,20061103,000000,3.6534,3.67608,3.61971,3.67608,9315739.087237,0
+APH.US,D,20061106,000000,3.68978,3.72626,3.64733,3.70597,9719424.1886679,0
+APH.US,D,20061107,000000,3.69653,3.79066,3.68332,3.73828,8915651.1413093,0
+APH.US,D,20061108,000000,3.71178,3.7443,3.651,3.72963,8097432.2119312,0
+APH.US,D,20061109,000000,3.75442,3.77154,3.72405,3.73951,10609729.378123,0
+APH.US,D,20061110,000000,3.76025,3.77594,3.69873,3.77037,9180556.3883401,0
+APH.US,D,20061113,000000,3.77594,3.80079,3.75013,3.79521,8171299.6672571,0
+APH.US,D,20061114,000000,3.80005,3.84038,3.75085,3.83501,7756812.8743167,0
+APH.US,D,20061115,000000,3.81741,3.84186,3.77882,3.82822,8803898.0106874,0
+APH.US,D,20061116,000000,3.84508,3.85335,3.77686,3.83066,10838620.125119,0
+APH.US,D,20061117,000000,3.82483,3.82724,3.74284,3.76025,10926953.912467,0
+APH.US,D,20061120,000000,3.74675,3.79765,3.72963,3.74772,8073992.4186547,0
+APH.US,D,20061121,000000,3.76798,3.83189,3.7443,3.83189,9978965.3999489,0
+APH.US,D,20061122,000000,3.82724,3.83624,3.79204,3.82606,5848250.9175206,0
+APH.US,D,20061124,000000,3.81281,3.83501,3.80079,3.80944,1605783.3044707,0
+APH.US,D,20061127,000000,3.82269,3.82269,3.67946,3.68044,5893294.0938173,0
+APH.US,D,20061128,000000,3.67608,3.72963,3.63658,3.71178,11564922.426648,0
+APH.US,D,20061129,000000,3.73301,3.79204,3.71634,3.79204,9957333.3869249,0
+APH.US,D,20061130,000000,3.79859,3.83966,3.76675,3.7798,8059569.0316386,0
+APH.US,D,20061201,000000,3.80944,3.82034,3.7151,3.77594,6242917.5676907,0
+APH.US,D,20061204,000000,3.78631,3.83285,3.76336,3.77594,10894481.352928,0
+APH.US,D,20061205,000000,3.7885,3.83819,3.7798,3.81402,6776398.8372655,0
+APH.US,D,20061206,000000,3.81741,3.86211,3.80005,3.81741,5451745.8120938,0
+APH.US,D,20061207,000000,3.82269,3.82606,3.75662,3.76675,10937724.928973,0
+APH.US,D,20061208,000000,3.79204,3.82269,3.75442,3.78411,5940147.0953668,0
+APH.US,D,20061211,000000,3.78289,3.79448,3.67321,3.69945,9872629.4750843,0
+APH.US,D,20061212,000000,3.68474,3.68978,3.51252,3.57017,28413978.351961,0
+APH.US,D,20061213,000000,3.58465,3.61169,3.54557,3.59986,20788730.571034,0
+APH.US,D,20061214,000000,3.6397,3.67174,3.60563,3.66856,17665477.299438,0
+APH.US,D,20061215,000000,3.67321,3.69515,3.56797,3.57017,16090313.784248,0
+APH.US,D,20061218,000000,3.59383,3.59383,3.5003,3.53472,23902996.066373,0
+APH.US,D,20061219,000000,3.52411,3.56133,3.46768,3.52508,17204108.874944,0
+APH.US,D,20061220,000000,3.52294,3.55457,3.48215,3.48772,8843558.7462316,0
+APH.US,D,20061221,000000,3.51369,3.51565,3.4397,3.45031,10595340.756111,0
+APH.US,D,20061222,000000,3.46768,3.48772,3.44793,3.46553,9724829.1244235,0
+APH.US,D,20061226,000000,3.4667,3.51159,3.45541,3.49222,5844639.4470158,0
+APH.US,D,20061227,000000,3.49222,3.53403,3.48914,3.5181,6677244.9534049,0
+APH.US,D,20061228,000000,3.52294,3.55237,3.47686,3.48102,5421109.6628111,0
+APH.US,D,20061229,000000,3.49565,3.53858,3.44211,3.44449,6419531.9723795,0
+APH.US,D,20070103,000000,3.45686,3.57602,3.45686,3.53717,24095823.233329,0
+APH.US,D,20070104,000000,3.53717,3.66493,3.53717,3.65222,23829102.026047,0
+APH.US,D,20070105,000000,3.63291,3.63535,3.55164,3.58563,11775794.676126,0
+APH.US,D,20070108,000000,3.55237,3.56249,3.44211,3.51565,24531978.849299,0
+APH.US,D,20070109,000000,3.5181,3.5181,3.41393,3.44211,22443160.342306,0
+APH.US,D,20070110,000000,3.39775,3.4397,3.39678,3.41848,12332666.65897,0
+APH.US,D,20070111,000000,3.4378,3.5649,3.4378,3.52101,17602366.545616,0
+APH.US,D,20070112,000000,3.49565,3.52846,3.46234,3.52294,18177320.420988,0
+APH.US,D,20070116,000000,3.53956,3.59383,3.53329,3.57602,18699924.334042,0
+APH.US,D,20070117,000000,3.63413,3.69945,3.59678,3.62634,39261592.388337,0
+APH.US,D,20070118,000000,3.65779,3.6626,3.56342,3.5736,17290596.027034,0
+APH.US,D,20070119,000000,3.5668,3.58685,3.50171,3.56133,12505681.863156,0
+APH.US,D,20070122,000000,3.5649,3.5736,3.51159,3.55384,17050899.498527,0
+APH.US,D,20070123,000000,3.55384,3.66953,3.55384,3.6556,21446539.677988,0
+APH.US,D,20070124,000000,3.68647,3.79859,3.68647,3.73467,25168162.078229,0
+APH.US,D,20070125,000000,3.73467,3.74284,3.651,3.67608,13839334.934586,0
+APH.US,D,20070126,000000,3.67706,3.73062,3.651,3.70718,10155573.669637,0
+APH.US,D,20070129,000000,3.72191,3.73301,3.66376,3.68978,14942301.748768,0
+APH.US,D,20070130,000000,3.69515,3.7175,3.6556,3.71422,11943392.674554,0
+APH.US,D,20070131,000000,3.69222,3.77882,3.67321,3.75785,13089590.79478,0
+APH.US,D,20070201,000000,3.76336,3.80079,3.73467,3.76122,8535362.8881493,0
+APH.US,D,20070202,000000,3.7624,3.76798,3.72626,3.75907,6875507.7311197,0
+APH.US,D,20070205,000000,3.75907,3.77154,3.73712,3.76025,6484411.651449,0
+APH.US,D,20070206,000000,3.76798,3.77154,3.71057,3.75907,7144053.0786596,0
+APH.US,D,20070207,000000,3.77037,3.80606,3.73467,3.78508,6871896.260615,0
+APH.US,D,20070208,000000,3.78411,3.80729,3.75085,3.78411,7100782.9176109,0
+APH.US,D,20070209,000000,3.79521,3.80729,3.73951,3.74675,10943162.584733,0
+APH.US,D,20070212,000000,3.7443,3.76484,3.69515,3.73062,10949371.205601,0
+APH.US,D,20070213,000000,3.74284,3.7798,3.72963,3.74891,9666387.1062538,0
+APH.US,D,20070214,000000,3.7624,3.76336,3.7359,3.74772,9060296.0565291,0
+APH.US,D,20070215,000000,3.75013,3.76336,3.72724,3.74284,7515322.880559,0
+APH.US,D,20070216,000000,3.7359,3.73828,3.69945,3.71634,8915651.1413093,0
+APH.US,D,20070220,000000,3.71634,3.77275,3.69653,3.7692,14320509.186849,0
+APH.US,D,20070221,000000,3.76025,3.77686,3.72283,3.7692,9978965.3999489,0
+APH.US,D,20070222,000000,3.77375,3.77375,3.74284,3.7624,9241843.0019072,0
+APH.US,D,20070223,000000,3.75662,3.77497,3.7443,3.76336,4467726.4395388,0
+APH.US,D,20070226,000000,3.78729,3.79521,3.7624,3.77594,7282814.5280568,0
+APH.US,D,20070227,000000,3.72283,3.72283,3.5601,3.61971,12866117.253541,0
+APH.US,D,20070228,000000,3.61266,3.63658,3.55384,3.58563,9681589.638379,0
+APH.US,D,20070301,000000,3.53329,3.6175,3.50338,3.5736,11317827.087107,0
+APH.US,D,20070302,000000,3.5601,3.59262,3.4913,3.50777,8767848.7456481,0
+APH.US,D,20070305,000000,3.4759,3.53858,3.46553,3.46553,12320071.50221,0
+APH.US,D,20070306,000000,3.4397,3.53717,3.4397,3.50533,11350465.291669,0
+APH.US,D,20070307,000000,3.49565,3.4981,3.45394,3.48006,13204926.765903,0
+APH.US,D,20070308,000000,3.51252,3.54919,3.50338,3.51159,6057294.9367428,0
+APH.US,D,20070309,000000,3.53091,3.60441,3.51906,3.59262,16753546.23196,0
+APH.US,D,20070312,000000,3.57838,3.63291,3.5649,3.63193,8528166.5321432,0
+APH.US,D,20070313,000000,3.59678,3.62634,3.53619,3.54318,7957918.2024288,0
+APH.US,D,20070314,000000,3.55384,3.5736,3.50338,3.56894,15430684.627039,0
+APH.US,D,20070315,000000,3.5601,3.5892,3.54919,3.57602,4112679.6249071,0
+APH.US,D,20070316,000000,3.58108,3.58563,3.52655,3.55667,6718721.649203,0
+APH.US,D,20070319,000000,3.56797,3.60563,3.56797,3.5975,5936545.8498634,0
+APH.US,D,20070320,000000,3.58685,3.63193,3.5801,3.61266,8355151.3279576,0
+APH.US,D,20070321,000000,3.61971,3.65462,3.56894,3.64856,10926953.912467,0
+APH.US,D,20070322,000000,3.65462,3.67389,3.62269,3.66708,6655641.5703851,0
+APH.US,D,20070323,000000,3.66142,3.68523,3.62855,3.67608,9870807.3798297,0
+APH.US,D,20070326,000000,3.6886,3.70068,3.62063,3.65222,13102218.671545,0
+APH.US,D,20070327,000000,3.63878,3.651,3.56249,3.62393,12682281.952843,0
+APH.US,D,20070328,000000,3.61071,3.651,3.59678,3.63076,6340271.8512999,0
+APH.US,D,20070329,000000,3.6626,3.67706,3.5649,3.58465,10352020.487098,0
+APH.US,D,20070330,000000,3.54675,3.62196,3.53858,3.58225,11099938.441648,0
+APH.US,D,20070402,000000,3.5975,3.67608,3.58108,3.64392,8511039.6547491,0
+APH.US,D,20070403,000000,3.67824,3.75085,3.66376,3.73062,11783909.23726,0
+APH.US,D,20070404,000000,3.74675,3.79066,3.73301,3.7885,8328997.8193017,0
+APH.US,D,20070405,000000,3.79448,3.80801,3.74891,3.76675,6952113.4418285,0
+APH.US,D,20070409,000000,3.77375,3.77375,3.70817,3.72504,6982725.0511077,0
+APH.US,D,20070410,000000,3.72963,3.74772,3.68044,3.7359,6739449.7721003,0
+APH.US,D,20070411,000000,3.7443,3.75227,3.68474,3.70817,6801967.4758397,0
+APH.US,D,20070412,000000,3.70817,3.75442,3.6556,3.74772,5808598.3619776,0
+APH.US,D,20070413,000000,3.77497,3.79448,3.7359,3.75085,9343663.5661407,0
+APH.US,D,20070416,000000,3.77882,3.8663,3.76336,3.84274,13803400.189562,0
+APH.US,D,20070417,000000,3.83819,3.8663,3.78508,3.83501,12203794.830955,0
+APH.US,D,20070418,000000,3.91682,3.9867,3.78508,3.97055,21460059.174879,0
+APH.US,D,20070419,000000,3.95511,4.05472,3.93389,4.0019,16411108.889091,0
+APH.US,D,20070420,000000,4.02141,4.04504,3.98547,4.01379,15719019.442345,0
+APH.US,D,20070423,000000,3.99447,3.99541,3.90641,3.9397,12745370.211662,0
+APH.US,D,20070424,000000,3.95198,3.96742,3.89554,3.95081,15609133.396984,0
+APH.US,D,20070425,000000,3.96142,3.97848,3.89653,3.94837,15173865.311138,0
+APH.US,D,20070426,000000,3.94068,3.98307,3.90206,3.96498,13502887.397554,0
+APH.US,D,20070427,000000,3.96596,3.97276,3.92713,3.9397,8061378.8568916,0
+APH.US,D,20070430,000000,3.93389,3.94616,3.87287,3.89653,11666933.175908,0
+APH.US,D,20070501,000000,3.88899,3.97276,3.88543,3.95922,10348498.996606,0
+APH.US,D,20070502,000000,3.95081,3.99755,3.91898,3.98092,9036629.2682207,0
+APH.US,D,20070503,000000,3.99447,4.00069,3.9397,3.99085,8465094.6333265,0
+APH.US,D,20070504,000000,3.99633,4.03717,3.95081,4.03258,9768091.1054709,0
+APH.US,D,20070507,000000,4.03325,4.03809,3.96498,3.98889,6162338.4214266,0
+APH.US,D,20070508,000000,3.9824,3.9824,3.91584,3.95732,5868177.4003061,0
+APH.US,D,20070509,000000,3.94519,3.99012,3.91046,3.97153,5189531.785439,0
+APH.US,D,20070510,000000,3.94737,3.96019,3.83189,3.84601,8399292.659128,0
+APH.US,D,20070511,000000,3.85091,3.92131,3.81189,3.9178,8733599.0808606,0
+APH.US,D,20070514,000000,3.91682,3.92347,3.78631,3.82606,11063224.551516,0
+APH.US,D,20070515,000000,3.81936,3.86426,3.78631,3.79643,7918097.9568624,0
+APH.US,D,20070516,000000,3.81402,3.85091,3.77594,3.81624,4812799.7877762,0
+APH.US,D,20070517,000000,3.80508,3.83624,3.73301,3.81741,8708386.272336,0
+APH.US,D,20070518,000000,3.83285,3.89336,3.81402,3.89022,10460166.237215,0
+APH.US,D,20070521,000000,3.80606,3.90972,3.79066,3.90972,7574932.5938917,0
+APH.US,D,20070522,000000,3.90298,3.91462,3.86797,3.90972,8667831.8716669,0
+APH.US,D,20070523,000000,3.87287,3.95081,3.86211,3.91388,10579150.488848,0
+APH.US,D,20070524,000000,3.9042,3.91169,3.83285,3.83384,7933431.3690058,0
+APH.US,D,20070525,000000,3.85793,3.88088,3.83189,3.85574,4141514.1289378,0
+APH.US,D,20070529,000000,3.88302,3.91584,3.87287,3.8799,4565958.0282703,0
+APH.US,D,20070530,000000,3.85212,3.91388,3.83384,3.91169,6830464.5548232,0
+APH.US,D,20070531,000000,3.9317,3.98092,3.91584,3.97055,12119107.279117,0
+APH.US,D,20070601,000000,3.9775,4.03471,3.94737,4.03062,7589075.8158688,0
+APH.US,D,20070604,000000,4.01085,4.04989,3.9867,4.00596,6087931.0860253,0
+APH.US,D,20070605,000000,3.97848,4.00841,3.88899,3.92469,8042315.3642267,0
+APH.US,D,20070606,000000,3.90206,3.94616,3.89554,3.9397,5859046.4740299,0
+APH.US,D,20070607,000000,3.92347,3.94959,3.85989,3.85989,7873940.2656895,0
+APH.US,D,20070608,000000,3.86089,3.96596,3.85893,3.96596,7154848.6351686,0
+APH.US,D,20070611,000000,3.94837,3.96259,3.91584,3.94068,3700871.7823409,0
+APH.US,D,20070612,000000,3.91682,3.93268,3.86944,3.88088,5348113.377607,0
+APH.US,D,20070613,000000,3.90089,3.97633,3.89408,3.96742,4065836.8483589,0
+APH.US,D,20070614,000000,3.98092,4.06366,3.96377,4.04386,5740103.1224029,0
+APH.US,D,20070615,000000,4.08054,4.10538,4.04989,4.06826,5768953.9864359,0
+APH.US,D,20070618,000000,4.04989,4.06151,3.99633,4.02141,7526120.4820684,0
+APH.US,D,20070619,000000,4.00069,4.01379,3.95365,3.97516,5479666.2009966,0
+APH.US,D,20070620,000000,3.98425,4.00504,3.91292,3.92933,5256196.749758,0
+APH.US,D,20070621,000000,3.91292,3.98425,3.86944,3.98307,5264419.6959075,0
+APH.US,D,20070622,000000,3.98425,4.00841,3.94304,3.96818,9978041.0598197,0
+APH.US,D,20070625,000000,3.9775,4.02601,3.94186,3.9532,8262314.44998,0
+APH.US,D,20070626,000000,3.96596,3.97276,3.87408,3.89893,7480165.2356443,0
+APH.US,D,20070627,000000,3.87287,3.9199,3.83624,3.91682,6489830.9022065,0
+APH.US,D,20070628,000000,3.91292,3.95511,3.89095,3.95081,7503596.8489196,0
+APH.US,D,20070629,000000,3.97153,3.9933,3.93609,3.95585,5926962.9785238,0
+APH.US,D,20070702,000000,3.9824,4.00744,3.94737,3.99633,4186592.0702392,0
+APH.US,D,20070703,000000,3.99208,4.00308,3.95799,3.97848,3087234.6815613,0
+APH.US,D,20070705,000000,3.9933,4.00381,3.95511,3.97995,4537119.4342389,0
+APH.US,D,20070706,000000,3.98547,3.98547,3.92713,3.9532,6492229.6875418,0
+APH.US,D,20070709,000000,3.9532,4.00308,3.92347,4.00069,7175570.6230652,0
+APH.US,D,20070710,000000,3.96958,4.00308,3.94304,3.95585,6426744.6883877,0
+APH.US,D,20070711,000000,3.94737,3.97393,3.92347,3.94959,7526120.4820684,0
+APH.US,D,20070712,000000,3.99085,4.13893,3.97393,4.13819,6770096.1463844,0
+APH.US,D,20070713,000000,4.13893,4.14752,4.1109,4.13893,4818284.4785428,0
+APH.US,D,20070716,000000,4.13575,4.13697,4.07619,4.11404,6268130.3762153,0
+APH.US,D,20070717,000000,4.10177,4.23296,4.07619,4.21198,12530892.62668,0
+APH.US,D,20070718,000000,4.07813,4.22254,3.99085,4.11696,18225073.222663,0
+APH.US,D,20070719,000000,4.17604,4.27275,4.17506,4.20953,11506147.073432,0
+APH.US,D,20070720,000000,4.20278,4.20837,4.14656,4.16494,8135281.0772221,0
+APH.US,D,20070723,000000,4.17027,4.18713,4.0796,4.08729,7547730.000089,0
+APH.US,D,20070724,000000,4.05907,4.08729,3.97995,4.00596,9304925.1257254,0
+APH.US,D,20070725,000000,4.04151,4.0579,3.90786,3.96818,9322822.9682273,0
+APH.US,D,20070726,000000,3.97276,3.97995,3.67389,3.89242,12827053.65808,0
+APH.US,D,20070727,000000,3.87287,3.91292,3.77497,3.84416,12037092.542652,0
+APH.US,D,20070730,000000,3.84845,3.90786,3.79448,3.88445,8221788.6793149,0
+APH.US,D,20070731,000000,3.91682,3.92591,3.79448,3.8022,11762250.639232,0
+APH.US,D,20070801,000000,3.9042,4.06029,3.86537,3.97055,20134103.484525,0
+APH.US,D,20070802,000000,3.97393,3.99633,3.90298,3.9775,9805923.6107595,0
+APH.US,D,20070803,000000,3.98092,4.00504,3.85893,3.86303,9880739.946218,0
+APH.US,D,20070806,000000,3.89336,3.91682,3.76122,3.81624,16189434.948104,0
+APH.US,D,20070807,000000,3.79521,3.85893,3.71422,3.83624,14730552.194168,0
+APH.US,D,20070808,000000,3.86537,3.93485,3.74068,3.85574,13749228.13199,0
+APH.US,D,20070809,000000,3.76122,3.92347,3.75662,3.79859,17180650.676665,0
+APH.US,D,20070810,000000,3.77154,3.95198,3.72283,3.92713,11327931.433519,0
+APH.US,D,20070813,000000,3.98889,3.99447,3.9042,3.90972,8100133.6573089,0
+APH.US,D,20070814,000000,3.91584,3.9775,3.85989,3.87745,6473605.8699384,0
+APH.US,D,20070815,000000,3.85574,3.87041,3.70479,3.72504,6894084.5137168,0
+APH.US,D,20070816,000000,3.71422,3.81741,3.56557,3.69515,14253833.997528,0
+APH.US,D,20070817,000000,3.69515,3.89242,3.69515,3.79521,9833854.2246639,0
+APH.US,D,20070820,000000,3.81402,3.82822,3.72724,3.76798,5629288.6469123,0
+APH.US,D,20070821,000000,3.73712,3.81814,3.72841,3.7624,5410287.5212982,0
+APH.US,D,20070822,000000,3.80411,3.86944,3.76798,3.85793,6881828.8270034,0
+APH.US,D,20070823,000000,3.86211,3.89653,3.78729,3.80079,4972338.4400779,0
+APH.US,D,20070824,000000,3.79301,3.96742,3.79301,3.96742,5413019.6416801,0
+APH.US,D,20070827,000000,3.96958,3.96958,3.8663,3.88445,6374811.906128,0
+APH.US,D,20070828,000000,3.83966,3.88211,3.75662,3.76336,4925489.528529,0
+APH.US,D,20070829,000000,3.77882,3.9775,3.77882,3.97633,7310736.9619601,0
+APH.US,D,20070830,000000,3.93609,4.06151,3.92836,4.03258,12555236.310083,0
+APH.US,D,20070831,000000,4.07276,4.08611,3.96377,4.00744,6489830.9022065,0
+APH.US,D,20070904,000000,4.01085,4.12924,3.96818,4.10298,5828426.6847496,0
+APH.US,D,20070905,000000,4.07032,4.1555,4.05226,4.1555,7672982.177598,0
+APH.US,D,20070906,000000,4.15771,4.27036,4.1109,4.25247,10390763.017514,0
+APH.US,D,20070907,000000,4.18591,4.22811,4.12039,4.16905,8790392.8287996,0
+APH.US,D,20070910,000000,4.19614,4.19614,4.0357,4.08513,7805459.3411167,0
+APH.US,D,20070911,000000,4.09525,4.18493,4.08299,4.17506,12849881.996271,0
+APH.US,D,20070912,000000,4.14875,4.23859,4.13164,4.14284,6393411.1837281,0
+APH.US,D,20070913,000000,4.17721,4.18493,4.10635,4.11623,5489586.4973834,0
+APH.US,D,20070914,000000,4.1109,4.14656,4.06366,4.1399,4755181.9047219,0
+APH.US,D,20070917,000000,4.13071,4.17941,4.10778,4.12924,4752474.3243432,0
+APH.US,D,20070918,000000,4.17125,4.29687,4.14063,4.29687,5162464.1616552,0
+APH.US,D,20070919,000000,4.32371,4.39458,4.31159,4.35042,11300880.169738,0
+APH.US,D,20070920,000000,4.36127,4.36127,4.29903,4.32459,6932283.0740564,0
+APH.US,D,20070921,000000,4.36127,4.36127,4.22138,4.22138,11029751.986837,0
+APH.US,D,20070924,000000,4.23126,4.26792,4.19725,4.26337,8930041.8083209,0
+APH.US,D,20070925,000000,4.24787,4.35252,4.24332,4.35252,6478988.3106909,0
+APH.US,D,20070926,000000,4.36563,4.45241,4.34899,4.4512,7377424.4212824,0
+APH.US,D,20070927,000000,4.47223,4.49027,4.37545,4.45241,9361690.2436605,0
+APH.US,D,20070928,000000,4.46327,4.47101,4.39672,4.41261,3699084.4520909,0
+APH.US,D,20071001,000000,4.4312,4.49442,4.42827,4.47002,7066529.1628225,0
+APH.US,D,20071002,000000,4.46807,4.49027,4.40708,4.40708,5356227.9387414,0
+APH.US,D,20071003,000000,4.40033,4.41872,4.34661,4.40586,7345876.2018721,0
+APH.US,D,20071004,000000,4.43555,4.43898,4.39793,4.41775,7674800.1828521,0
+APH.US,D,20071005,000000,4.46563,4.55663,4.4558,4.49902,8561508.216804,0
+APH.US,D,20071008,000000,4.50137,4.52553,4.47995,4.50137,2375331.2270449,0
+APH.US,D,20071009,000000,4.52092,4.5511,4.46117,4.49902,5321096.8788305,0
+APH.US,D,20071010,000000,4.50381,4.52793,4.38875,4.41556,7430571.9337116,0
+APH.US,D,20071011,000000,4.44019,4.46425,4.32557,4.38781,5415710.8620563,0
+APH.US,D,20071012,000000,4.43021,4.46563,4.39672,4.42113,6691658.1154198,0
+APH.US,D,20071015,000000,4.41311,4.43311,4.32773,4.38348,4408245.5612238,0
+APH.US,D,20071016,000000,4.40033,4.45003,4.38348,4.41311,7717150.0937721,0
+APH.US,D,20071017,000000,4.9389,5.07826,4.68899,4.74769,37212471.426891,0
+APH.US,D,20071018,000000,4.77262,4.86258,4.74328,4.78435,9824882.8084098,0
+APH.US,D,20071019,000000,4.79414,4.87384,4.74181,4.74328,9436496.3541176,0
+APH.US,D,20071022,000000,4.72909,4.79414,4.67726,4.74963,7142243.2534066,0
+APH.US,D,20071023,000000,4.778,4.91735,4.778,4.86896,20432775.776276,0
+APH.US,D,20071024,000000,4.85868,4.91297,4.76529,4.91297,13119351.68394,0
+APH.US,D,20071025,000000,4.95105,4.97747,4.77262,4.84792,7753203.448812,0
+APH.US,D,20071026,000000,4.91539,4.98877,4.89144,4.97847,7896484.3488409,0
+APH.US,D,20071029,000000,5.01411,5.03178,4.91735,4.9472,5254429.8695111,0
+APH.US,D,20071030,000000,4.9472,5.08505,4.94033,4.94521,6866499.5048605,0
+APH.US,D,20071031,000000,4.93105,4.93105,4.82689,4.91297,10816998.337097,0
+APH.US,D,20071101,000000,4.83863,4.89243,4.79901,4.82933,10042033.208765,0
+APH.US,D,20071102,000000,4.84108,4.86357,4.73104,4.81712,8684073.2639373,0
+APH.US,D,20071105,000000,4.82053,4.87384,4.74669,4.8352,5470167.1746687,0
+APH.US,D,20071106,000000,4.8489,4.88264,4.78044,4.87286,5729293.2508917,0
+APH.US,D,20071107,000000,4.80097,4.88264,4.7682,4.79999,8545275.0045349,0
+APH.US,D,20071108,000000,4.82298,4.88264,4.68508,4.73546,13614045.433093,0
+APH.US,D,20071109,000000,4.67383,4.68899,4.53442,4.55017,12440800.139086,0
+APH.US,D,20071112,000000,4.50905,4.58435,4.4666,4.4845,7933263.6789824,0
+APH.US,D,20071113,000000,4.50547,4.67238,4.47541,4.66455,7207112.7074746,0
+APH.US,D,20071114,000000,4.68068,4.74963,4.6577,4.69486,11403940.004144,0
+APH.US,D,20071115,000000,4.69242,4.69242,4.54411,4.57473,7647759.1440721,0
+APH.US,D,20071116,000000,4.58338,4.63579,4.50137,4.61862,8093186.7913378,0
+APH.US,D,20071119,000000,4.56772,4.61143,4.53565,4.54626,7201709.8167194,0
+APH.US,D,20071120,000000,4.53638,4.62313,4.47002,4.531,8034388.9431185,0
+APH.US,D,20071121,000000,4.51027,4.55017,4.38465,4.48333,6308944.4919204,0
+APH.US,D,20071123,000000,4.5026,4.58625,4.48211,4.57233,2720852.430345,0
+APH.US,D,20071126,000000,4.56097,4.62411,4.49804,4.51639,9278605.9720464,0
+APH.US,D,20071127,000000,4.5487,4.74474,4.51858,4.71834,10932358.848223,0
+APH.US,D,20071128,000000,4.76381,4.82591,4.72324,4.78435,7843042.3563706,0
+APH.US,D,20071129,000000,4.7736,4.82689,4.77262,4.80929,3950766.7272735,0
+APH.US,D,20071130,000000,4.83863,4.84302,4.74963,4.81076,8584721.0150488,0
+APH.US,D,20071203,000000,4.86258,4.92909,4.77457,4.84988,12156048.164281,0
+APH.US,D,20071204,000000,4.79806,4.90416,4.79315,4.79315,10886383.151796,0
+APH.US,D,20071205,000000,4.8709,4.9926,4.84548,4.9926,9890637.7476016,0
+APH.US,D,20071206,000000,4.97014,5.02889,4.97014,5.0191,7581073.7297501,0
+APH.US,D,20071207,000000,5.04796,5.12324,4.99454,5.12324,7256667.1544018,0
+APH.US,D,20071210,000000,5.1472,5.17745,5.09978,5.16133,8013570.8402084,0
+APH.US,D,20071211,000000,5.16332,5.18489,5.04696,5.04696,8602017.6274668,0
+APH.US,D,20071212,000000,5.09683,5.20436,5.03668,5.11885,7126012.0861376,0
+APH.US,D,20071213,000000,5.10462,5.13058,4.9736,5.08899,7803972.625909,0
+APH.US,D,20071214,000000,5.07387,5.14181,5.03079,5.05824,5057101.6569268,0
+APH.US,D,20071217,000000,5.07237,5.07237,4.93545,4.93693,8588657.6405992,0
+APH.US,D,20071218,000000,4.98972,5.0865,4.95942,5.05035,7915189.9664559,0
+APH.US,D,20071219,000000,5.05035,5.0558,4.97946,5.00053,7245875.6878931,0
+APH.US,D,20071220,000000,5.02889,5.07976,4.96087,5.07581,6157313.8557243,0
+APH.US,D,20071221,000000,5.15988,5.19457,5.10462,5.15988,8701167.4213268,0
+APH.US,D,20071224,000000,5.15454,5.23905,5.15154,5.21949,2551964.0367364,0
+APH.US,D,20071226,000000,5.20436,5.23905,5.17211,5.22543,3047559.6310151,0
+APH.US,D,20071227,000000,5.22048,5.2425,5.1472,5.15988,3702147.8625193,0
+APH.US,D,20071228,000000,5.16527,5.23905,5.14131,5.23331,3855322.4739313,0
+APH.US,D,20071231,000000,5.21519,5.23331,5.12224,5.14625,4772615.5321588,0
+APH.US,D,20080102,000000,5.01811,5.04796,4.84694,4.90513,18293552.102236,0
+APH.US,D,20080103,000000,4.92324,4.92909,4.71737,4.87677,19004224.46658,0
+APH.US,D,20080104,000000,4.82053,4.86651,4.7555,4.76284,19058590.79918,0
+APH.US,D,20080107,000000,4.77457,4.8577,4.64646,4.7555,18127714.849054,0
+APH.US,D,20080108,000000,4.80684,4.83424,4.58919,4.58919,12021624.16049,0
+APH.US,D,20080109,000000,4.56651,4.58919,4.36273,4.47995,27666219.90743,0
+APH.US,D,20080110,000000,4.48092,4.55223,4.40127,4.51639,11536525.552679,0
+APH.US,D,20080111,000000,4.4488,4.49027,4.30577,4.34102,12927048.037058,0
+APH.US,D,20080114,000000,4.41775,4.53785,4.40249,4.52191,13503631.777658,0
+APH.US,D,20080115,000000,4.48211,4.48211,4.34661,4.41409,10889276.8272,0
+APH.US,D,20080116,000000,4.42113,4.46904,4.23637,4.40827,14307451.860023,0
+APH.US,D,20080117,000000,4.49246,4.50905,4.0535,4.07522,37236414.290238,0
+APH.US,D,20080118,000000,4.09525,4.30577,3.94837,4.30049,40302558.883851,0
+APH.US,D,20080122,000000,4.12039,4.34661,3.99541,4.27275,27970473.004962,0
+APH.US,D,20080123,000000,4.16137,4.4558,4.07522,4.43898,26638560.228776,0
+APH.US,D,20080124,000000,4.47441,4.57473,4.35618,4.45456,17855607.111016,0
+APH.US,D,20080125,000000,4.49566,4.52411,4.30793,4.35717,12405515.704154,0
+APH.US,D,20080128,000000,4.333,4.38249,4.29403,4.37311,10964962.28778,0
+APH.US,D,20080129,000000,4.38875,4.41652,4.28528,4.32992,18346180.184593,0
+APH.US,D,20080130,000000,4.31354,4.41311,4.23296,4.32371,12499914.96235,0
+APH.US,D,20080131,000000,4.25466,4.44332,4.24234,4.42875,12330423.293657,0
+APH.US,D,20080201,000000,4.45996,4.51639,4.40348,4.41652,15575525.862286,0
+APH.US,D,20080204,000000,4.39893,4.44445,4.34005,4.43021,13043210.188296,0
+APH.US,D,20080205,000000,4.34102,4.38348,4.21761,4.23859,14348024.665695,0
+APH.US,D,20080206,000000,4.25247,4.28817,4.20088,4.2204,14034472.951864,0
+APH.US,D,20080207,000000,4.18713,4.27926,4.10298,4.24572,23768050.587511,0
+APH.US,D,20080208,000000,4.20837,4.25566,4.11525,4.15917,21611456.681041,0
+APH.US,D,20080211,000000,4.15481,4.27369,4.14998,4.25247,7800905.1254801,0
+APH.US,D,20080212,000000,4.28294,4.29306,4.17364,4.20278,7811130.1269094,0
+APH.US,D,20080213,000000,4.2445,4.37311,4.24234,4.36053,9629652.7661188,0
+APH.US,D,20080214,000000,4.37091,4.42827,4.27926,4.31589,12274658.180861,0
+APH.US,D,20080215,000000,4.26694,4.29809,4.1555,4.25566,9672573.2321187,0
+APH.US,D,20080219,000000,4.30914,4.32273,4.16137,4.17267,6598007.3273283,0
+APH.US,D,20080220,000000,4.13697,4.17125,4.11189,4.16905,10445507.675166,0
+APH.US,D,20080221,000000,4.18493,4.22328,4.14875,4.15481,8748942.7180053,0
+APH.US,D,20080222,000000,4.17364,4.19541,4.06275,4.14998,8028362.3272762,0
+APH.US,D,20080225,000000,4.14875,4.27135,4.08299,4.24787,9821569.9079466,0
+APH.US,D,20080226,000000,4.22445,4.31686,4.19614,4.25007,8773206.6463971,0
+APH.US,D,20080227,000000,4.20953,4.26121,4.17267,4.21075,8339226.9107316,0
+APH.US,D,20080228,000000,4.17941,4.23417,4.17125,4.21395,11337209.599816,0
+APH.US,D,20080229,000000,4.17125,4.17125,4.06366,4.10298,10155291.459597,0
+APH.US,D,20080303,000000,4.08152,4.10177,4.00069,4.05668,9257513.839098,0
+APH.US,D,20080304,000000,4.01085,4.07153,3.91898,4.06366,14594588.305162,0
+APH.US,D,20080305,000000,4.06275,4.14284,4.05226,4.12367,11793512.558602,0
+APH.US,D,20080306,000000,4.11404,4.11404,4.02381,4.04504,9756389.6138352,0
+APH.US,D,20080307,000000,3.99541,4.11404,3.9397,3.98793,9177869.2579645,0
+APH.US,D,20080310,000000,3.99541,3.99541,3.90089,3.91462,9535627.7429751,0
+APH.US,D,20080311,000000,3.99755,4.0535,3.90089,3.98793,9377696.4608983,0
+APH.US,D,20080312,000000,4.00308,4.0579,3.97055,3.9775,6913356.5964106,0
+APH.US,D,20080313,000000,3.91388,4.0511,3.85989,4.02044,8017812.1708012,0
+APH.US,D,20080314,000000,4.02743,4.04723,3.87507,3.89799,12188377.5738,0
+APH.US,D,20080317,000000,3.80606,3.88211,3.79448,3.85212,15643442.36678,0
+APH.US,D,20080318,000000,3.95365,4.10635,3.91584,4.10298,14573741.572248,0
+APH.US,D,20080319,000000,4.13164,4.13164,3.94737,3.94959,10104606.127512,0
+APH.US,D,20080320,000000,3.95365,3.99447,3.90544,3.94837,11972161.738576,0
+APH.US,D,20080324,000000,3.96259,4.18328,3.9532,4.15242,9107500.7981276,0
+APH.US,D,20080325,000000,4.14513,4.22445,4.13286,4.22328,6505147.9543478,0
+APH.US,D,20080326,000000,4.19843,4.21834,4.10778,4.14752,6228320.3556501,0
+APH.US,D,20080327,000000,4.15672,4.15917,4.09208,4.11525,6729106.1606547,0
+APH.US,D,20080328,000000,4.12826,4.15481,4.0535,4.06826,7031095.4428692,0
+APH.US,D,20080331,000000,4.08152,4.13893,4.03258,4.13359,8868836.9947651,0
+APH.US,D,20080401,000000,4.17941,4.31281,4.17941,4.31281,8794777.3094125,0
+APH.US,D,20080402,000000,4.3311,4.39893,4.29403,4.3311,9210806.0325687,0
+APH.US,D,20080403,000000,4.29448,4.49442,4.2906,4.47775,11060670.346159,0
+APH.US,D,20080404,000000,4.47849,4.59017,4.42351,4.56411,13000954.347389,0
+APH.US,D,20080407,000000,4.60177,4.68068,4.56651,4.6577,15251391.271976,0
+APH.US,D,20080408,000000,4.63433,4.68899,4.60752,4.68508,10794131.1439,0
+APH.US,D,20080409,000000,4.71639,4.72519,4.50547,4.54019,11507235.013584,0
+APH.US,D,20080410,000000,4.54774,4.6714,4.50137,4.66651,9826717.1736661,0
+APH.US,D,20080411,000000,4.62651,4.63232,4.5487,4.55951,10118673.684478,0
+APH.US,D,20080414,000000,4.57233,4.62601,4.54019,4.61716,7843410.4564219,0
+APH.US,D,20080415,000000,4.63579,4.65966,4.49566,4.55878,12386920.516554,0
+APH.US,D,20080416,000000,4.61961,4.73104,4.59448,4.71101,15518290.394285,0
+APH.US,D,20080417,000000,4.83033,5.09144,4.82689,4.92324,25816848.438909,0
+APH.US,D,20080418,000000,4.98394,5.05035,4.96235,4.98589,13299927.254182,0
+APH.US,D,20080421,000000,4.95893,5.04152,4.90319,5.01127,10598365.311534,0
+APH.US,D,20080422,000000,4.93791,5.00632,4.88704,5.00398,13561452.115741,0
+APH.US,D,20080423,000000,5.01611,5.18923,5.01127,5.1482,16228238.828528,0
+APH.US,D,20080424,000000,5.16183,5.18489,5.0831,5.14281,10221661.943875,0
+APH.US,D,20080425,000000,5.16332,5.18489,5.05035,5.13841,11340516.365279,0
+APH.US,D,20080428,000000,5.16432,5.23331,5.08899,5.18489,9526075.5466399,0
+APH.US,D,20080429,000000,5.15748,5.17211,5.11635,5.14131,8656222.4050442,0
+APH.US,D,20080430,000000,5.14181,5.23711,5.11196,5.12573,14962066.676531,0
+APH.US,D,20080501,000000,5.13742,5.28413,5.07581,5.27285,9775303.8214791,0
+APH.US,D,20080502,000000,5.3042,5.35357,5.23905,5.29197,11331301.59399,0
+APH.US,D,20080505,000000,5.31733,5.31733,5.20436,5.20985,8469937.1940034,0
+APH.US,D,20080506,000000,5.20636,5.32427,5.13742,5.30909,9082809.4646763,0
+APH.US,D,20080507,000000,5.30615,5.33934,5.19123,5.21659,9709516.1622828,0
+APH.US,D,20080508,000000,5.24699,5.26356,5.16432,5.23806,9017563.7305555,0
+APH.US,D,20080509,000000,5.2108,5.2118,5.06603,5.13841,11866819.68385,0
+APH.US,D,20080512,000000,5.13742,5.18489,5.01711,5.17895,13284675.642051,0
+APH.US,D,20080513,000000,5.16627,5.20985,5.11196,5.20985,7829490.1394761,0
+APH.US,D,20080514,000000,5.21519,5.22443,5.1496,5.15748,6860000.4939521,0
+APH.US,D,20080515,000000,5.15154,5.19363,5.10172,5.18679,5707309.4978186,0
+APH.US,D,20080516,000000,5.2127,5.28703,5.20735,5.26012,8869233.7248207,0
+APH.US,D,20080519,000000,5.25188,5.27045,5.20246,5.22792,8623543.3004758,0
+APH.US,D,20080520,000000,5.21519,5.21519,5.1129,5.15454,5966349.6840296,0
+APH.US,D,20080521,000000,5.16971,5.2108,5.04546,5.05824,6450951.3567717,0
+APH.US,D,20080522,000000,5.07581,5.12668,5.04347,5.09978,8381895.8416963,0
+APH.US,D,20080523,000000,5.07826,5.10362,5.02589,5.08026,4628586.1620252,0
+APH.US,D,20080527,000000,5.08116,5.11635,5.03528,5.10272,4659960.5564108,0
+APH.US,D,20080528,000000,5.13108,5.19218,5.08799,5.1765,6779038.9326345,0
+APH.US,D,20080529,000000,5.18339,5.23037,5.16627,5.18489,7809870.4067335,0
+APH.US,D,20080530,000000,5.18339,5.21419,5.14525,5.17406,8789570.7386846,0
+APH.US,D,20080602,000000,5.26846,5.2719,5.16922,5.24499,14117902.828527,0
+APH.US,D,20080603,000000,5.26207,5.46215,5.26012,5.32811,17461617.355941,0
+APH.US,D,20080604,000000,5.31483,5.35936,5.28119,5.32716,9226276.4597312,0
+APH.US,D,20080605,000000,5.35357,5.43809,5.33934,5.42496,10404626.074452,0
+APH.US,D,20080606,000000,5.39371,5.41997,5.23566,5.25767,13180065.697427,0
+APH.US,D,20080609,000000,5.26012,5.29197,5.10362,5.25473,11749217.852411,0
+APH.US,D,20080610,000000,5.20885,5.32716,5.19802,5.30026,11104715.562316,0
+APH.US,D,20080611,000000,5.28703,5.32522,5.2118,5.23037,9824363.378337,0
+APH.US,D,20080612,000000,5.23711,5.32811,5.22792,5.31004,14301821.974236,0
+APH.US,D,20080613,000000,5.31149,5.48072,5.30715,5.41028,17593660.979399,0
+APH.US,D,20080616,000000,5.46215,5.51042,5.41802,5.50029,12064597.796497,0
+APH.US,D,20080617,000000,5.52375,5.54816,5.46989,5.49145,7817956.3378638,0
+APH.US,D,20080618,000000,5.45431,5.47483,5.35108,5.38432,9788469.5333197,0
+APH.US,D,20080619,000000,5.398,5.52909,5.37554,5.50278,5392305.8337846,0
+APH.US,D,20080620,000000,5.47777,5.48556,5.29926,5.31289,15538331.397087,0
+APH.US,D,20080623,000000,5.34773,5.47088,5.31149,5.39461,9961539.9525131,0
+APH.US,D,20080624,000000,5.38193,5.41712,5.27724,5.29197,7475641.6950119,0
+APH.US,D,20080625,000000,5.29197,5.4294,5.28803,5.36725,10478573.284788,0
+APH.US,D,20080626,000000,5.30615,5.31289,5.04446,5.0543,15878044.799575,0
+APH.US,D,20080627,000000,4.99067,5.06114,4.84988,5.0249,13054678.5499,0
+APH.US,D,20080630,000000,5.01127,5.05729,4.95105,4.97946,11245526.102,0
+APH.US,D,20080701,000000,4.9472,5.10612,4.94033,5.09978,11964353.927484,0
+APH.US,D,20080702,000000,5.13742,5.18239,5.00538,5.00832,17793443.192326,0
+APH.US,D,20080703,000000,5.03278,5.20985,4.98096,4.98877,7589556.3909359,0
+APH.US,D,20080707,000000,5.03668,5.12573,4.8753,4.92717,13229787.834378,0
+APH.US,D,20080708,000000,4.89878,5.0518,4.84108,5.03912,12381693.495824,0
+APH.US,D,20080709,000000,5.04007,5.10462,4.92324,4.94918,8890180.6627488,0
+APH.US,D,20080710,000000,4.95303,5.04796,4.9066,5.03762,10246367.592329,0
+APH.US,D,20080711,000000,4.98972,5.08116,4.89732,5.01711,6313952.6976207,0
+APH.US,D,20080714,000000,5.05964,5.09978,4.90319,4.96087,7630094.4316026,0
+APH.US,D,20080715,000000,4.93446,4.99954,4.83716,4.94918,12239819.555991,0
+APH.US,D,20080716,000000,4.9389,5.00303,4.8802,4.97548,18933886.681748,0
+APH.US,D,20080717,000000,5.22443,5.70316,5.20985,5.70316,48995718.084059,0
+APH.US,D,20080718,000000,5.66063,5.77894,5.62444,5.69787,26193369.801543,0
+APH.US,D,20080721,000000,5.72568,5.75019,5.58775,5.63522,18541326.381872,0
+APH.US,D,20080722,000000,5.61221,5.61321,5.40928,5.47678,26653441.695856,0
+APH.US,D,20080723,000000,5.51986,5.55934,5.34673,5.45431,24381785.848303,0
+APH.US,D,20080724,000000,5.46065,5.46405,5.31383,5.32327,13148828.31806,0
+APH.US,D,20080725,000000,5.34673,5.39021,5.31383,5.35841,19254702.236594,0
+APH.US,D,20080728,000000,5.45082,5.48896,5.28703,5.3052,11878302.360455,0
+APH.US,D,20080729,000000,5.32127,5.47972,5.3052,5.45431,12394820.352659,0
+APH.US,D,20080730,000000,5.46889,5.5574,5.32911,5.42146,15161251.749375,0
+APH.US,D,20080731,000000,5.36181,5.43135,5.28997,5.28997,10120949.769797,0
+APH.US,D,20080801,000000,5.32716,5.39461,5.17211,5.20885,9329426.2741506,0
+APH.US,D,20080804,000000,5.21949,5.24699,5.09144,5.14625,7299473.1003856,0
+APH.US,D,20080805,000000,5.1765,5.4,5.04696,5.38043,15162354.004529,0
+APH.US,D,20080806,000000,5.35841,5.43324,5.26551,5.41028,10897162.348303,0
+APH.US,D,20080807,000000,5.36281,5.44403,5.32811,5.36725,6719817.769356,0
+APH.US,D,20080808,000000,5.37798,5.62744,5.37648,5.60832,10925203.392222,0
+APH.US,D,20080811,000000,5.58675,5.6826,5.56134,5.62744,10431675.293233,0
+APH.US,D,20080812,000000,5.62644,5.75883,5.60981,5.70022,13864283.938073,0
+APH.US,D,20080813,000000,5.67586,5.71295,5.60437,5.69243,7241634.3573003,0
+APH.US,D,20080814,000000,5.64985,5.75788,5.53982,5.70222,10155258.739593,0
+APH.US,D,20080815,000000,5.73546,5.77894,5.68654,5.76477,8341496.8610488,0
+APH.US,D,20080818,000000,5.7756,5.80191,5.56723,5.59274,10845364.536062,0
+APH.US,D,20080819,000000,5.58775,5.58775,5.42146,5.45965,12566645.366678,0
+APH.US,D,20080820,000000,5.46989,5.51541,5.37893,5.43714,10456450.471696,0
+APH.US,D,20080821,000000,5.38532,5.44303,5.32716,5.42745,6563375.2474871,0
+APH.US,D,20080822,000000,5.4626,5.51192,5.38777,5.4934,4780177.9432161,0
+APH.US,D,20080825,000000,5.44887,5.44887,5.20391,5.26551,10868180.604251,0
+APH.US,D,20080826,000000,5.26157,5.31933,5.17071,5.23331,8945287.2854522,0
+APH.US,D,20080827,000000,5.23711,5.34034,5.19802,5.32911,6242075.0275729,0
+APH.US,D,20080828,000000,5.34773,5.44987,5.31383,5.399,8054888.0259842,0
+APH.US,D,20080829,000000,5.36381,5.37169,5.26356,5.27285,5001735.3191872,0
+APH.US,D,20080902,000000,5.32716,5.51736,5.17506,5.18923,9552137.0302829,0
+APH.US,D,20080903,000000,5.17071,5.21419,5.02739,5.0543,10992903.126686,0
+APH.US,D,20080904,000000,5.00053,5.08505,4.90758,4.92717,11412825.530386,0
+APH.US,D,20080905,000000,4.90123,4.95204,4.74572,4.94033,16440229.693162,0
+APH.US,D,20080908,000000,5.07137,5.13981,4.94521,4.9926,11373639.234909,0
+APH.US,D,20080909,000000,4.97459,5.02739,4.9193,4.95942,15891032.59639,0
+APH.US,D,20080910,000000,5.00053,5.0543,4.92958,5.00632,12685494.648292,0
+APH.US,D,20080911,000000,4.95743,4.96914,4.81712,4.95501,9083574.2947832,0
+APH.US,D,20080912,000000,4.95501,5.04347,4.90758,5.01217,9215462.4982195,0
+APH.US,D,20080915,000000,4.87776,5.06603,4.81857,4.87384,11163981.715601,0
+APH.US,D,20080916,000000,4.70904,4.96627,4.59017,4.96627,24521878.592888,0
+APH.US,D,20080917,000000,4.90954,4.90954,4.67825,4.67825,19953769.224316,0
+APH.US,D,20080918,000000,4.73888,4.79609,4.4666,4.79071,17091881.304256,0
+APH.US,D,20080919,000000,4.94571,5.04347,4.60605,4.98194,19884321.014608,0
+APH.US,D,20080922,000000,5.12324,5.21419,5.00053,5.03912,17153769.147907,0
+APH.US,D,20080923,000000,5.04696,5.13108,4.85085,4.93105,11307285.110633,0
+APH.US,D,20080924,000000,4.95016,4.98972,4.76184,4.84206,17596344.019774,0
+APH.US,D,20080925,000000,4.79901,4.8753,4.75648,4.81173,18973739.647319,0
+APH.US,D,20080926,000000,4.73888,4.7736,4.65331,4.74132,21565343.969596,0
+APH.US,D,20080929,000000,4.65868,4.65868,4.33858,4.46904,216126170.14204,0
+APH.US,D,20080930,000000,4.56895,4.58122,4.37545,4.45456,39459247.800965,0
+APH.US,D,20081001,000000,4.40586,4.49442,4.31037,4.32675,19786565.910943,0
+APH.US,D,20081002,000000,4.12924,4.27036,3.87507,3.90836,36124733.729837,0
+APH.US,D,20081003,000000,3.9867,4.10635,3.86537,3.90089,41109358.531634,0
+APH.US,D,20081006,000000,3.80079,3.83819,3.55164,3.78729,29502043.249058,0
+APH.US,D,20081007,000000,3.82606,3.90206,3.53858,3.5444,18907610.473075,0
+APH.US,D,20081008,000000,3.38782,3.7359,3.38782,3.58782,25427517.194486,0
+APH.US,D,20081009,000000,3.5892,3.6886,3.31502,3.33575,18910095.148422,0
+APH.US,D,20081010,000000,3.22074,3.47247,2.98797,3.17109,32622331.270241,0
+APH.US,D,20081013,000000,3.29843,3.68523,3.27403,3.68523,18504221.896685,0
+APH.US,D,20081014,000000,3.82944,3.82944,3.39775,3.45785,29515345.975918,0
+APH.US,D,20081015,000000,3.46357,3.55667,2.94044,2.99697,30210854.663142,0
+APH.US,D,20081016,000000,3.15467,3.18596,2.75575,3.1129,51268979.256836,0
+APH.US,D,20081017,000000,3.19639,3.19639,2.88866,2.94631,33804202.375453,0
+APH.US,D,20081020,000000,2.93926,3.06151,2.93926,3.05941,18141136.18593,0
+APH.US,D,20081021,000000,3.00748,3.19037,2.98674,3.05144,23261544.916706,0
+APH.US,D,20081022,000000,2.91657,2.98435,2.73643,2.79315,21554523.873084,0
+APH.US,D,20081023,000000,2.80972,2.83243,2.57408,2.71326,31370782.915287,0
+APH.US,D,20081024,000000,2.55887,2.76875,2.49022,2.69644,20440231.847319,0
+APH.US,D,20081027,000000,2.61682,2.76318,2.57966,2.6202,30099674.132601,0
+APH.US,D,20081028,000000,2.69764,2.96142,2.60763,2.96142,24622118.3719,0
+APH.US,D,20081029,000000,2.89105,3.0753,2.85849,2.97501,24808865.753005,0
+APH.US,D,20081030,000000,3.06636,3.12836,2.9977,3.111,22480105.31747,0
+APH.US,D,20081031,000000,3.12474,3.21153,3.05844,3.17951,27573542.539477,0
+APH.US,D,20081103,000000,3.12598,3.28078,3.12598,3.23541,19616041.517105,0
+APH.US,D,20081104,000000,3.32784,3.38155,3.20288,3.31183,20902160.601891,0
+APH.US,D,20081105,000000,3.2639,3.33149,3.21614,3.25403,24116289.59619,0
+APH.US,D,20081106,000000,3.21468,3.21859,2.73716,2.80875,41672071.035295,0
+APH.US,D,20081107,000000,2.87511,2.94631,2.84205,2.90987,13604076.056699,0
+APH.US,D,20081110,000000,2.9602,3.00651,2.77556,2.82592,13162423.479961,0
+APH.US,D,20081111,000000,2.76629,2.78826,2.66313,2.69644,26496397.943901,0
+APH.US,D,20081112,000000,2.63638,2.66533,2.46391,2.46803,18008699.922417,0
+APH.US,D,20081113,000000,2.46463,2.65872,2.3467,2.65589,30366790.024941,0
+APH.US,D,20081114,000000,2.73502,2.74054,2.46391,2.469,21324510.42093,0
+APH.US,D,20081117,000000,2.4135,2.44607,2.28739,2.35829,21804263.397996,0
+APH.US,D,20081118,000000,2.3086,2.43061,2.269,2.42264,29070063.523672,0
+APH.US,D,20081119,000000,2.50415,2.50415,2.33051,2.3359,37196612.449675,0
+APH.US,D,20081120,000000,2.29501,2.30181,2.09297,2.1085,30990511.022129,0
+APH.US,D,20081121,000000,2.04309,2.28377,2.03961,2.19052,28464510.309022,0
+APH.US,D,20081124,000000,2.2332,2.42029,2.19511,2.37223,20368086.282232,0
+APH.US,D,20081125,000000,2.4774,2.48538,2.35271,2.46583,18708364.050222,0
+APH.US,D,20081126,000000,2.40939,2.52031,2.37125,2.51457,15484320.894537,0
+APH.US,D,20081128,000000,2.53887,2.58083,2.46993,2.57654,7398397.944214,0
+APH.US,D,20081201,000000,2.44533,2.47834,2.28137,2.28377,14839405.514385,0
+APH.US,D,20081202,000000,2.26172,2.42357,2.26172,2.39276,17778126.140185,0
+APH.US,D,20081203,000000,2.33916,2.47976,2.29177,2.4774,17456799.335267,0
+APH.US,D,20081204,000000,2.30181,2.47976,2.21663,2.269,30050800.670769,0
+APH.US,D,20081205,000000,2.24128,2.32278,2.218,2.32278,24836804.546912,0
+APH.US,D,20081208,000000,2.36601,2.51457,2.36601,2.47594,17983303.063867,0
+APH.US,D,20081209,000000,2.47834,2.51795,2.33174,2.37444,23501259.850217,0
+APH.US,D,20081210,000000,2.36911,2.43931,2.33174,2.35712,23442543.80201,0
+APH.US,D,20081211,000000,2.33702,2.39829,2.29409,2.34787,23482010.262525,0
+APH.US,D,20081212,000000,2.24904,2.41159,2.22811,2.38356,20079831.221938,0
+APH.US,D,20081215,000000,2.38356,2.42939,2.34137,2.39129,26483774.157138,0
+APH.US,D,20081216,000000,2.39495,2.56226,2.38816,2.54543,24902565.621103,0
+APH.US,D,20081217,000000,2.50875,2.61345,2.45472,2.58322,17416437.164625,0
+APH.US,D,20081218,000000,2.66773,2.66773,2.46704,2.49359,13350886.616306,0
+APH.US,D,20081219,000000,2.51218,2.62142,2.41908,2.61682,24666059.29304,0
+APH.US,D,20081222,000000,2.60401,2.63946,2.47834,2.53412,19765463.552993,0
+APH.US,D,20081223,000000,2.55555,2.61682,2.44607,2.48292,11356377.387496,0
+APH.US,D,20081224,000000,2.50997,2.54543,2.48538,2.53412,4539557.0745797,0
+APH.US,D,20081226,000000,2.5488,2.60401,2.54102,2.58665,5693959.7359525,0
+APH.US,D,20081229,000000,2.57316,2.59756,2.50292,2.52929,9765592.1151216,0
+APH.US,D,20081230,000000,2.56298,2.62215,2.54102,2.62215,12174250.711826,0
+APH.US,D,20081231,000000,2.6202,2.71423,2.60519,2.66092,15644642.781948,0
+APH.US,D,20090102,000000,2.66533,2.838,2.64533,2.82783,12081943.488922,0
+APH.US,D,20090105,000000,2.79168,2.84909,2.76318,2.78729,10882630.576271,0
+APH.US,D,20090106,000000,2.80182,3.01306,2.80182,2.99892,21759432.901726,0
+APH.US,D,20090107,000000,2.93301,2.98435,2.8729,2.90118,13871793.179123,0
+APH.US,D,20090108,000000,2.83462,2.95902,2.82783,2.9373,16556798.799457,0
+APH.US,D,20090109,000000,2.9354,2.95427,2.86426,2.89105,13115237.143365,0
+APH.US,D,20090112,000000,2.86426,2.8729,2.70992,2.74293,14662521.169658,0
+APH.US,D,20090113,000000,2.60401,2.63271,2.50098,2.52465,31661896.885983,0
+APH.US,D,20090114,000000,2.44387,2.48876,2.39129,2.43061,21610311.480882,0
+APH.US,D,20090115,000000,2.63638,2.82666,2.58206,2.79071,63794857.542814,0
+APH.US,D,20090116,000000,2.87608,2.92845,2.75452,2.83389,26847530.627987,0
+APH.US,D,20090120,000000,2.8112,2.85701,2.66092,2.67735,14499315.831844,0
+APH.US,D,20090121,000000,2.73502,2.83022,2.69764,2.8223,19331811.017373,0
+APH.US,D,20090122,000000,2.75383,2.83678,2.727,2.77907,32131259.216594,0
+APH.US,D,20090123,000000,2.73716,2.86181,2.68093,2.80082,20212314.520458,0
+APH.US,D,20090126,000000,2.76753,2.89295,2.76753,2.85849,24371804.201909,0
+APH.US,D,20090127,000000,2.88548,2.91202,2.80875,2.89295,13933026.622683,0
+APH.US,D,20090128,000000,2.94387,3.10734,2.90118,3.07462,26466782.249761,0
+APH.US,D,20090129,000000,3.03599,3.06875,2.94631,2.95805,14414094.534931,0
+APH.US,D,20090130,000000,2.95427,2.99207,2.88988,2.90215,21856408.860283,0
+APH.US,D,20090202,000000,2.82899,2.90694,2.80317,2.87511,15776469.635376,0
+APH.US,D,20090203,000000,2.90118,2.96963,2.84351,2.9484,11840238.770134,0
+APH.US,D,20090204,000000,2.95687,3.19271,2.95183,3.16402,37872235.554119,0
+APH.US,D,20090205,000000,3.10328,3.21614,3.01696,3.16963,21870811.797298,0
+APH.US,D,20090206,000000,3.20093,3.30201,3.17273,3.29722,24878367.132719,0
+APH.US,D,20090209,000000,3.28988,3.30611,3.14573,3.17951,15189376.638307,0
+APH.US,D,20090210,000000,3.12474,3.1998,3.00171,3.05384,19342089.18881,0
+APH.US,D,20090211,000000,3.05697,3.10734,3.04607,3.08421,10417734.526284,0
+APH.US,D,20090212,000000,3.08058,3.14669,3.01696,3.14108,12869258.37398,0
+APH.US,D,20090213,000000,3.14108,3.17418,3.08176,3.09193,11886204.24156,0
+APH.US,D,20090217,000000,2.82132,3.00294,2.82132,2.93398,17297808.743042,0
+APH.US,D,20090218,000000,2.95427,2.98191,2.86181,2.93056,13265430.14436,0
+APH.US,D,20090219,000000,2.95643,2.96625,2.78514,2.79413,13632683.565698,0
+APH.US,D,20090220,000000,2.74583,2.9045,2.71883,2.86426,22006783.866305,0
+APH.US,D,20090223,000000,2.88792,2.90572,2.76875,2.77388,28022054.047171,0
+APH.US,D,20090224,000000,2.75886,2.92749,2.75886,2.91296,15947787.489324,0
+APH.US,D,20090225,000000,2.86719,2.98191,2.83897,2.91536,14684208.39769,0
+APH.US,D,20090226,000000,2.9602,2.9977,2.88866,2.90337,18658787.108292,0
+APH.US,D,20090227,000000,2.81438,2.92143,2.80317,2.82132,25220244.145509,0
+APH.US,D,20090302,000000,2.75452,2.78025,2.66313,2.66983,13053132.529683,0
+APH.US,D,20090303,000000,2.70847,2.72005,2.6246,2.66313,13843639.660187,0
+APH.US,D,20090304,000000,2.68313,2.851,2.68313,2.80753,11791860.198371,0
+APH.US,D,20090305,000000,2.73041,2.76753,2.63149,2.66865,22231795.247758,0
+APH.US,D,20090306,000000,2.67104,2.72005,2.53291,2.63149,23189544.546641,0
+APH.US,D,20090309,000000,2.5842,2.63946,2.53535,2.5488,15163728.244721,0
+APH.US,D,20090310,000000,2.5842,2.77511,2.55482,2.76753,14752296.682208,0
+APH.US,D,20090311,000000,2.79315,2.91202,2.74826,2.88304,22415156.108392,0
+APH.US,D,20090312,000000,2.83022,2.98338,2.83022,2.98338,17203564.904868,0
+APH.US,D,20090313,000000,2.99207,3.03066,2.92459,2.98191,22734511.533032,0
+APH.US,D,20090316,000000,3.05599,3.05599,2.95427,2.96963,18188931.932611,0
+APH.US,D,20090317,000000,2.96723,3.04607,2.94631,3.04607,15160043.154206,0
+APH.US,D,20090318,000000,3.02386,3.15589,2.97501,3.13271,18690709.562754,0
+APH.US,D,20090319,000000,3.13824,3.17854,3.08519,3.14352,12927538.837127,0
+APH.US,D,20090320,000000,3.15683,3.1998,3.05144,3.09966,20409626.37304,0
+APH.US,D,20090323,000000,3.19037,3.28485,3.16156,3.28485,15450081.45475,0
+APH.US,D,20090324,000000,3.27281,3.28396,3.20915,3.22816,11429430.932708,0
+APH.US,D,20090325,000000,3.27159,3.34221,3.16278,3.25907,18201144.674318,0
+APH.US,D,20090326,000000,3.28679,3.42205,3.26816,3.3888,18978406.337971,0
+APH.US,D,20090327,000000,3.34128,3.36009,3.27281,3.28201,17591622.114114,0
+APH.US,D,20090330,000000,3.20866,3.22816,3.09966,3.13393,21123458.262824,0
+APH.US,D,20090331,000000,3.16035,3.24196,3.13628,3.16156,16266404.668863,0
+APH.US,D,20090401,000000,3.10523,3.28274,3.10523,3.26631,18648531.431858,0
+APH.US,D,20090402,000000,3.29843,3.63413,3.29722,3.53619,28203609.172552,0
+APH.US,D,20090403,000000,3.56249,3.56894,3.43007,3.46914,22737186.393407,0
+APH.US,D,20090406,000000,3.43326,3.4759,3.3888,3.46143,16978749.843441,0
+APH.US,D,20090407,000000,3.3888,3.3888,3.16278,3.20748,24207443.438932,0
+APH.US,D,20090408,000000,3.10979,3.2241,3.10979,3.19858,20135211.87468,0
+APH.US,D,20090409,000000,3.29232,3.38014,3.26029,3.36489,16442348.313458,0
+APH.US,D,20090413,000000,3.31819,3.34341,3.25907,3.31428,12556199.505218,0
+APH.US,D,20090414,000000,3.28557,3.34537,3.24675,3.31941,10579207.748856,0
+APH.US,D,20090415,000000,3.27962,3.32562,3.16156,3.19417,24431238.045216,0
+APH.US,D,20090416,000000,3.25477,3.53472,3.25477,3.49443,35786993.752626,0
+APH.US,D,20090417,000000,3.45686,3.52655,3.33242,3.38451,23418854.518697,0
+APH.US,D,20090420,000000,3.35917,3.37608,3.29599,3.35559,19996890.100344,0
+APH.US,D,20090421,000000,3.37918,3.50338,3.35002,3.48914,20548158.782404,0
+APH.US,D,20090422,000000,3.44449,3.6626,3.42328,3.56797,18722053.282136,0
+APH.US,D,20090423,000000,3.54557,3.59262,3.46143,3.56894,13738859.98054,0
+APH.US,D,20090424,000000,3.58685,3.71422,3.57506,3.69873,19527556.399736,0
+APH.US,D,20090427,000000,3.64176,3.68332,3.60132,3.64636,12488687.91078,0
+APH.US,D,20090428,000000,3.57937,3.69726,3.54919,3.66142,10050284.784918,0
+APH.US,D,20090429,000000,3.67487,3.82822,3.66142,3.77037,12423963.651733,0
+APH.US,D,20090430,000000,3.87507,3.88445,3.7419,3.75541,13521934.530217,0
+APH.US,D,20090501,000000,3.74891,3.81402,3.71849,3.78631,9064504.6671174,0
+APH.US,D,20090504,000000,3.80079,3.90089,3.73828,3.90089,11071484.307671,0
+APH.US,D,20090505,000000,3.89095,3.89408,3.77686,3.80312,11162276.185363,0
+APH.US,D,20090506,000000,3.81814,3.82822,3.70166,3.7624,11138533.732044,0
+APH.US,D,20090507,000000,3.80508,3.80508,3.53329,3.58323,15077723.712699,0
+APH.US,D,20090508,000000,3.60659,3.66708,3.50919,3.60132,13052347.249574,0
+APH.US,D,20090511,000000,3.55164,3.55164,3.43872,3.44793,17688495.822656,0
+APH.US,D,20090512,000000,3.4643,3.50777,3.42523,3.4737,13394913.427461,0
+APH.US,D,20090513,000000,3.4291,3.45785,3.38563,3.40156,13212395.106947,0
+APH.US,D,20090514,000000,3.41848,3.52411,3.40498,3.50171,10380615.726095,0
+APH.US,D,20090515,000000,3.50265,3.58323,3.48337,3.52846,14647334.997535,0
+APH.US,D,20090518,000000,3.55384,3.6534,3.52294,3.64978,15127396.769643,0
+APH.US,D,20090519,000000,3.62855,3.76025,3.61169,3.71057,14443417.79403,0
+APH.US,D,20090520,000000,3.73417,3.82822,3.7151,3.72191,11989961.421064,0
+APH.US,D,20090521,000000,3.69515,3.70068,3.51369,3.55237,13234333.870013,0
+APH.US,D,20090522,000000,3.56249,3.60317,3.50919,3.56133,9258542.4742417,0
+APH.US,D,20090526,000000,3.53858,3.73301,3.50679,3.7151,9678712.3229769,0
+APH.US,D,20090527,000000,3.7151,3.76122,3.6534,3.6556,9490780.8867063,0
+APH.US,D,20090528,000000,3.72963,3.72963,3.5892,3.67946,8026934.9170766,0
+APH.US,D,20090529,000000,3.68044,3.72963,3.62393,3.70479,9216155.7533166,0
+APH.US,D,20090601,000000,3.7692,3.90298,3.74284,3.89242,9593828.451111,0
+APH.US,D,20090602,000000,3.90206,3.92713,3.83746,3.88689,9809817.2913038,0
+APH.US,D,20090603,000000,3.82175,3.83384,3.6556,3.70166,14756221.037756,0
+APH.US,D,20090604,000000,3.71422,3.77154,3.68142,3.74284,11999043.267333,0
+APH.US,D,20090605,000000,3.78631,3.78729,3.67075,3.70718,12738875.290754,0
+APH.US,D,20090608,000000,3.68142,3.6886,3.53472,3.58323,14475542.703521,0
+APH.US,D,20090609,000000,3.60974,3.68142,3.60879,3.65222,10830644.624004,0
+APH.US,D,20090610,000000,3.68647,3.76577,3.65779,3.76122,13117439.608673,0
+APH.US,D,20090611,000000,3.79765,3.88088,3.7419,3.82411,13726352.758792,0
+APH.US,D,20090612,000000,3.77497,3.79643,3.68978,3.7692,7197053.3510685,0
+APH.US,D,20090615,000000,3.68743,3.69297,3.61169,3.6626,8152483.6196269,0
+APH.US,D,20090616,000000,3.691,3.72405,3.54675,3.55667,8179125.8833512,0
+APH.US,D,20090617,000000,3.56249,3.62393,3.52508,3.5649,8936966.1792889,0
+APH.US,D,20090618,000000,3.57506,3.59555,3.52101,3.57838,7999018.6181744,0
+APH.US,D,20090619,000000,3.59555,3.60317,3.4932,3.51252,11711559.172146,0
+APH.US,D,20090622,000000,3.44112,3.44449,3.40254,3.41897,12461920.902039,0
+APH.US,D,20090623,000000,3.43443,3.45031,3.39467,3.4267,8084483.2701212,0
+APH.US,D,20090624,000000,3.45785,3.52846,3.42328,3.45031,8693144.8852053,0
+APH.US,D,20090625,000000,3.41246,3.54102,3.40498,3.51565,9356819.0529798,0
+APH.US,D,20090626,000000,3.5003,3.55237,3.45785,3.53956,7430240.6436654,0
+APH.US,D,20090629,000000,3.52655,3.55237,3.47908,3.49222,7776757.7621045,0
+APH.US,D,20090630,000000,3.50777,3.52846,3.45031,3.51159,10370204.62964,0
+APH.US,D,20090701,000000,3.53403,3.63535,3.51906,3.59018,14812571.020633,0
+APH.US,D,20090702,000000,3.51688,3.58685,3.50919,3.50919,11199423.615555,0
+APH.US,D,20090706,000000,3.5003,3.57506,3.45031,3.5222,14394779.507231,0
+APH.US,D,20090707,000000,3.51017,3.54675,3.46914,3.47247,11054073.175237,0
+APH.US,D,20090708,000000,3.47247,3.4981,3.40597,3.43443,9288358.5784097,0
+APH.US,D,20090709,000000,3.44211,3.5181,3.42093,3.5003,10906121.494555,0
+APH.US,D,20090710,000000,3.4759,3.54919,3.45907,3.48914,9202364.2713885,0
+APH.US,D,20090713,000000,3.51252,3.55164,3.4378,3.55164,6988444.9169072,0
+APH.US,D,20090714,000000,3.54196,3.59383,3.52101,3.5736,11638014.826866,0
+APH.US,D,20090715,000000,3.63755,3.78074,3.60317,3.76798,17058075.40453,0
+APH.US,D,20090716,000000,3.53619,3.75085,3.49931,3.72724,34148692.898609,0
+APH.US,D,20090717,000000,3.72626,3.75907,3.651,3.66142,21398095.666216,0
+APH.US,D,20090720,000000,3.70718,3.73712,3.651,3.67487,18737918.394353,0
+APH.US,D,20090721,000000,3.73207,3.73207,3.64176,3.70817,16427399.361369,0
+APH.US,D,20090722,000000,3.71057,3.7885,3.69873,3.76577,9816735.5272708,0
+APH.US,D,20090723,000000,3.74528,3.82724,3.7443,3.79521,10269878.960615,0
+APH.US,D,20090724,000000,3.74675,3.85458,3.73467,3.84993,8706560.0870807,0
+APH.US,D,20090727,000000,3.83384,3.85091,3.7692,3.81402,6740838.3272946,0
+APH.US,D,20090728,000000,3.77686,3.82483,3.73467,3.78729,5311466.9724844,0
+APH.US,D,20090729,000000,3.75442,3.76025,3.68978,3.70479,13828426.903061,0
+APH.US,D,20090730,000000,3.75085,3.75785,3.70597,3.71178,10776090.151378,0
+APH.US,D,20090731,000000,3.70597,3.73467,3.67824,3.70068,15452649.975109,0
+APH.US,D,20090803,000000,3.72963,3.81936,3.70597,3.81402,12404943.104074,0
+APH.US,D,20090804,000000,3.79765,3.81189,3.76025,3.7798,12858704.127504,0
+APH.US,D,20090805,000000,3.78074,3.79765,3.65222,3.69945,10786116.78778,0
+APH.US,D,20090806,000000,3.70597,3.7197,3.65779,3.67321,7835052.5402536,0
+APH.US,D,20090807,000000,3.71057,3.72405,3.66019,3.69873,17854574.385872,0
+APH.US,D,20090810,000000,3.68978,3.71178,3.66856,3.69297,6559148.2318964,0
+APH.US,D,20090811,000000,3.66708,3.69515,3.60879,3.63413,10784918.417612,0
+APH.US,D,20090812,000000,3.6397,3.80411,3.6397,3.7624,8727721.7500388,0
+APH.US,D,20090813,000000,3.78196,3.82269,3.73207,3.77594,8327349.5490713,0
+APH.US,D,20090814,000000,3.79204,3.80005,3.68142,3.71057,8307586.6663086,0
+APH.US,D,20090817,000000,3.66376,3.67389,3.58563,3.59678,8932610.3286801,0
+APH.US,D,20090818,000000,3.61071,3.64298,3.58108,3.5892,13770250.734929,0
+APH.US,D,20090819,000000,3.53619,3.60441,3.52846,3.58465,10253502.598326,0
+APH.US,D,20090820,000000,3.5801,3.66708,3.5801,3.65779,6401065.6197981,0
+APH.US,D,20090821,000000,3.68259,3.71422,3.64298,3.70068,11319270.857309,0
+APH.US,D,20090824,000000,3.71422,3.77375,3.70938,3.72841,11709798.4269,0
+APH.US,D,20090825,000000,3.76484,3.79643,3.73467,3.74528,9440408.4396645,0
+APH.US,D,20090826,000000,3.73301,3.84186,3.73301,3.83819,11853962.767053,0
+APH.US,D,20090827,000000,3.86797,3.87041,3.77594,3.8663,11877750.210378,0
+APH.US,D,20090828,000000,3.88445,3.9317,3.84601,3.91898,15799345.008574,0
+APH.US,D,20090831,000000,3.90544,3.91584,3.83624,3.8799,10194367.32506,0
+APH.US,D,20090901,000000,3.85793,3.92229,3.79448,3.80411,15360021.687161,0
+APH.US,D,20090902,000000,3.80729,3.82269,3.75785,3.80312,14451798.205201,0
+APH.US,D,20090903,000000,3.82034,3.88689,3.77497,3.88445,12035708.077459,0
+APH.US,D,20090904,000000,3.88445,3.9317,3.86426,3.92836,6368063.4051847,0
+APH.US,D,20090908,000000,4.16259,4.16259,4.03471,4.13286,14703408.905374,0
+APH.US,D,20090909,000000,4.12729,4.2578,4.10177,4.18928,10951978.580965,0
+APH.US,D,20090910,000000,4.19051,4.27135,4.16377,4.27135,7689311.5048805,0
+APH.US,D,20090911,000000,4.25247,4.29564,4.23051,4.26337,6847622.1072218,0
+APH.US,D,20090914,000000,4.22328,4.26337,4.21395,4.26025,6205211.8524199,0
+APH.US,D,20090915,000000,4.27683,4.30098,4.24909,4.29403,8254702.9589161,0
+APH.US,D,20090916,000000,4.32273,4.40249,4.31354,4.39793,16062743.090394,0
+APH.US,D,20090917,000000,4.37433,4.43898,4.37091,4.41144,14139103.34649,0
+APH.US,D,20090918,000000,4.44637,4.46563,4.35042,4.3688,10499315.722688,0
+APH.US,D,20090921,000000,4.37311,4.40033,4.333,4.35618,6433065.7842712,0
+APH.US,D,20090922,000000,4.36273,4.36992,4.32459,4.342,6283897.3284191,0
+APH.US,D,20090923,000000,4.35834,4.38661,4.27036,4.27275,8154348.6598876,0
+APH.US,D,20090924,000000,4.29306,4.29564,4.16586,4.19541,8937111.3743092,0
+APH.US,D,20090925,000000,4.16905,4.18328,4.1133,4.13575,7297004.7850404,0
+APH.US,D,20090928,000000,4.15334,4.23174,4.13359,4.16377,6748300.5333376,0
+APH.US,D,20090929,000000,4.14998,4.18832,4.12278,4.1555,7085494.4954735,0
+APH.US,D,20090930,000000,4.14752,4.22567,4.08969,4.18186,9867568.0993768,0
+APH.US,D,20091001,000000,4.18087,4.19149,3.99633,3.99825,13071942.442313,0
+APH.US,D,20091002,000000,3.96742,3.98547,3.90206,3.93609,10944334.369897,0
+APH.US,D,20091005,000000,3.95198,3.99541,3.9178,3.99541,13991413.425845,0
+APH.US,D,20091006,000000,4.02503,4.14875,4.02264,4.10635,10477837.084686,0
+APH.US,D,20091007,000000,4.10635,4.17506,4.08152,4.16685,14459417.876266,0
+APH.US,D,20091008,000000,4.20278,4.22445,4.17364,4.20372,12572557.462504,0
+APH.US,D,20091009,000000,4.20372,4.23417,4.16137,4.22909,13371598.379201,0
+APH.US,D,20091012,000000,4.26121,4.3444,4.23637,4.31281,13225883.928832,0
+APH.US,D,20091013,000000,4.29448,4.31834,4.24693,4.25662,7915308.5764726,0
+APH.US,D,20091014,000000,4.40464,4.58724,4.3688,4.58244,22018133.61789,0
+APH.US,D,20091015,000000,4.54774,4.62651,4.3958,4.5511,34657869.339786,0
+APH.US,D,20091016,000000,4.52411,4.58724,4.44332,4.5289,14303582.719483,0
+APH.US,D,20091019,000000,4.52313,4.62797,4.48783,4.59115,10961226.072258,0
+APH.US,D,20091020,000000,4.62107,4.62992,4.53442,4.55663,12354965.342087,0
+APH.US,D,20091021,000000,4.54626,4.61619,4.43021,4.43898,20235725.68373,0
+APH.US,D,20091022,000000,4.44019,4.61862,4.38465,4.61095,26077236.280309,0
+APH.US,D,20091023,000000,4.63579,4.66943,4.5511,4.58122,15462829.986532,0
+APH.US,D,20091026,000000,4.60949,4.70513,4.55951,4.59981,15967172.047034,0
+APH.US,D,20091027,000000,4.60319,4.63384,4.5332,4.61862,15700019.344689,0
+APH.US,D,20091028,000000,4.57373,4.59017,4.45003,4.4558,16725169.807994,0
+APH.US,D,20091029,000000,4.49125,4.60949,4.45365,4.59589,11437529.13384,0
+APH.US,D,20091030,000000,4.58724,4.61619,4.44113,4.45241,17576867.437051,0
+APH.US,D,20091102,000000,4.45996,4.59981,4.45652,4.55951,23462038.789735,0
+APH.US,D,20091103,000000,4.52553,4.59832,4.49345,4.59017,21802455.617741,0
+APH.US,D,20091104,000000,4.62992,4.6577,4.58338,4.59448,19286870.091091,0
+APH.US,D,20091105,000000,4.65135,4.74866,4.63776,4.66651,17914372.239231,0
+APH.US,D,20091106,000000,4.63232,4.68508,4.61095,4.65331,9067077.277477,0
+APH.US,D,20091109,000000,4.6758,4.76184,4.6758,4.76088,6646819.4391516,0
+APH.US,D,20091110,000000,4.75941,4.79219,4.73202,4.7868,7861377.8289335,0
+APH.US,D,20091111,000000,4.80832,4.83863,4.778,4.78875,16237142.759773,0
+APH.US,D,20091112,000000,4.79071,4.80684,4.68704,4.69829,9160388.5955209,0
+APH.US,D,20091113,000000,4.70073,4.73398,4.65575,4.69095,10274375.916244,0
+APH.US,D,20091116,000000,4.72959,4.82298,4.71295,4.79219,7792880.5443583,0
+APH.US,D,20091117,000000,4.78142,4.81369,4.77164,4.80684,7018890.8811632,0
+APH.US,D,20091118,000000,4.81369,4.82152,4.77262,4.78337,6426104.6032982,0
+APH.US,D,20091119,000000,4.7736,4.78777,4.66455,4.68411,10499258.46268,0
+APH.US,D,20091120,000000,4.66112,4.68899,4.61862,4.66552,6655019.8902981,0
+APH.US,D,20091123,000000,4.71931,4.78924,4.71737,4.733,6223631.1699947,0
+APH.US,D,20091124,000000,4.72909,4.74328,4.67825,4.70904,6342046.9115479,0
+APH.US,D,20091125,000000,4.71393,4.74132,4.69926,4.71737,4842885.8319819,0
+APH.US,D,20091127,000000,4.5931,4.64362,4.54411,4.58919,4318361.663659,0
+APH.US,D,20091130,000000,4.5778,4.58625,4.50025,4.57233,10291787.048678,0
+APH.US,D,20091201,000000,4.62651,4.69829,4.60752,4.68997,10320930.347752,0
+APH.US,D,20091202,000000,4.73202,4.89975,4.71393,4.89632,16308783.209787,0
+APH.US,D,20091203,000000,4.89388,4.94918,4.85329,4.89047,7355947.82828,0
+APH.US,D,20091204,000000,4.96235,5.07137,4.88948,4.93791,10114499.838895,0
+APH.US,D,20091207,000000,4.95105,5.0206,4.91636,4.94378,6992581.9524855,0
+APH.US,D,20091208,000000,4.90416,4.91735,4.82837,4.88118,8757987.7542697,0
+APH.US,D,20091209,000000,4.87384,4.90758,4.82493,4.89486,8145338.3886281,0
+APH.US,D,20091210,000000,4.93105,4.96914,4.86162,4.86357,11847518.971152,0
+APH.US,D,20091211,000000,4.90416,4.90416,4.8352,4.85429,11370968.464535,0
+APH.US,D,20091214,000000,4.86258,4.90416,4.83424,4.89732,8671054.7921175,0
+APH.US,D,20091215,000000,4.8709,4.9472,4.85085,4.88264,7067469.8629542,0
+APH.US,D,20091216,000000,4.89144,4.90319,4.80929,4.81565,16376795.829295,0
+APH.US,D,20091217,000000,4.77164,4.79219,4.69486,4.72519,10805752.880525,0
+APH.US,D,20091218,000000,4.74328,4.79609,4.73398,4.79071,10655930.024581,0
+APH.US,D,20091221,000000,4.81076,4.88166,4.81076,4.86258,7951867.0465831,0
+APH.US,D,20091222,000000,4.8802,4.97946,4.86162,4.95403,18263658.288057,0
+APH.US,D,20091223,000000,4.95893,5.1496,4.95893,5.13447,15020625.259717,0
+APH.US,D,20091224,000000,5.1472,5.17745,5.13642,5.17211,2467562.784938,0
+APH.US,D,20091228,000000,5.16332,5.16432,5.07581,5.09389,5230926.6812256,0
+APH.US,D,20091229,000000,5.10362,5.13981,5.08026,5.12474,5125633.7065067,0
+APH.US,D,20091230,000000,5.09878,5.2127,5.09878,5.2118,7812563.6721099,0
+APH.US,D,20091231,000000,5.21519,5.23137,5.11735,5.12573,5611934.7744863,0
+APH.US,D,20100104,000000,5.21659,5.21659,5.09488,5.09878,11070639.722553,0
+APH.US,D,20100105,000000,5.08999,5.11635,4.97548,4.99067,12189115.818903,0
+APH.US,D,20100106,000000,4.99654,5.0523,4.98096,5.00977,7498934.248268,0
+APH.US,D,20100107,000000,4.99161,5.0206,4.95942,4.97647,6206631.0826184,0
+APH.US,D,20100108,000000,4.95501,5.01316,4.9389,5.01316,6067211.143129,0
+APH.US,D,20100111,000000,5.04347,5.0543,4.95016,5.02589,7367119.6648418,0
+APH.US,D,20100112,000000,4.96825,4.98589,4.85183,4.91636,17221338.002352,0
+APH.US,D,20100113,000000,4.92569,5.00398,4.88851,4.9926,5406637.1957879,0
+APH.US,D,20100114,000000,4.99067,5.05035,4.97548,5.02589,8937418.124352,0
+APH.US,D,20100115,000000,4.99454,5.00538,4.84792,4.86552,9758812.939174,0
+APH.US,D,20100119,000000,4.86455,4.89486,4.82053,4.89144,9330559.204309,0
+APH.US,D,20100120,000000,4.86258,4.91297,4.80929,4.89388,10661134.550309,0
+APH.US,D,20100121,000000,4.9472,5.04796,4.70904,4.71639,30571451.60855,0
+APH.US,D,20100122,000000,4.68656,4.71639,4.49566,4.49902,17745864.215675,0
+APH.US,D,20100125,000000,4.54774,4.56553,4.47223,4.5332,11591135.240312,0
+APH.US,D,20100126,000000,4.49442,4.61521,4.46807,4.57233,17742915.325263,0
+APH.US,D,20100127,000000,4.55017,4.5778,4.44113,4.52651,16341552.294368,0
+APH.US,D,20100128,000000,4.53003,4.55663,4.39672,4.44113,9769121.785615,0
+APH.US,D,20100129,000000,4.48333,4.51541,4.41311,4.42113,16882730.945019,0
+APH.US,D,20100201,000000,4.45776,4.51735,4.44113,4.5026,10024313.281288,0
+APH.US,D,20100202,000000,4.5197,4.52191,4.44562,4.5026,8408280.4353844,0
+APH.US,D,20100203,000000,4.48879,4.54411,4.47101,4.48659,4494763.3883181,0
+APH.US,D,20100204,000000,4.44113,4.44113,4.27369,4.27467,9901909.7891773,0
+APH.US,D,20100205,000000,4.27275,4.31686,4.19297,4.31281,13985873.52007,0
+APH.US,D,20100208,000000,4.30342,4.40464,4.27589,4.32371,10227044.384627,0
+APH.US,D,20100209,000000,4.3779,4.42875,4.32557,4.39672,7865758.2195458,0
+APH.US,D,20100210,000000,4.38348,4.40827,4.30245,4.38875,7080750.0948105,0
+APH.US,D,20100211,000000,4.38661,4.44637,4.30479,4.44562,9590112.6855916,0
+APH.US,D,20100212,000000,4.40586,4.44445,4.33423,4.42587,6312437.3524089,0
+APH.US,D,20100216,000000,4.47849,4.59115,4.44019,4.58338,10465170.352915,0
+APH.US,D,20100217,000000,4.60367,4.64889,4.57017,4.62651,6995956.2029572,0
+APH.US,D,20100218,000000,4.61521,4.6714,4.59981,4.65672,9664679.5310151,0
+APH.US,D,20100219,000000,4.78142,4.84108,4.69486,4.74866,15586380.723803,0
+APH.US,D,20100222,000000,4.76088,4.76088,4.62651,4.63433,10418417.556379,0
+APH.US,D,20100223,000000,4.63232,4.6714,4.56097,4.57589,7342313.8113741,0
+APH.US,D,20100224,000000,4.58625,4.62992,4.55663,4.61961,8156929.4502483,0
+APH.US,D,20100225,000000,4.53003,4.61143,4.47345,4.60177,8675821.6877839,0
+APH.US,D,20100226,000000,4.58822,4.63232,4.5511,4.62206,6228483.9556731,0
+APH.US,D,20100301,000000,4.66308,4.7242,4.66308,4.71639,6142818.8936982,0
+APH.US,D,20100302,000000,4.733,4.76725,4.68704,4.71002,9816318.3472125,0
+APH.US,D,20100303,000000,4.71639,4.84988,4.71197,4.83276,13143830.337362,0
+APH.US,D,20100304,000000,4.82837,4.8362,4.76381,4.79901,8721701.2691974,0
+APH.US,D,20100305,000000,4.82053,4.8846,4.82053,4.87286,13426835.881923,0
+APH.US,D,20100308,000000,4.8802,4.89878,4.84988,4.85672,10831781.644163,0
+APH.US,D,20100309,000000,4.8489,4.93693,4.82837,4.91539,9019704.8458549,0
+APH.US,D,20100310,000000,4.92717,5.01711,4.92569,5.00832,10942549.084647,0
+APH.US,D,20100311,000000,4.98096,5.00153,4.90416,4.9193,32224627.794645,0
+APH.US,D,20100312,000000,4.92717,4.93298,4.88166,4.89975,20149297.836649,0
+APH.US,D,20100315,000000,4.88166,4.92569,4.86162,4.8709,9763551.2048363,0
+APH.US,D,20100316,000000,4.8753,4.92569,4.8753,4.92569,11178720.032661,0
+APH.US,D,20100317,000000,4.92958,4.98194,4.92324,4.9472,19730492.003104,0
+APH.US,D,20100318,000000,4.92324,4.92815,4.87188,4.912,8061006.6668395,0
+APH.US,D,20100319,000000,4.91735,4.94571,4.81956,4.82591,18708893.705296,0
+APH.US,D,20100322,000000,4.7824,4.78875,4.75893,4.76725,24404597.826491,0
+APH.US,D,20100323,000000,4.77897,4.78044,4.66796,4.68899,41115900.487548,0
+APH.US,D,20100324,000000,4.67433,4.68899,4.64263,4.65868,20438399.527063,0
+APH.US,D,20100325,000000,4.69486,4.75893,4.64889,4.65575,23777852.273881,0
+APH.US,D,20100326,000000,4.66455,4.6758,4.5511,4.60078,21370447.262352,0
+APH.US,D,20100329,000000,4.62107,4.71393,4.61326,4.70757,12112266.753161,0
+APH.US,D,20100330,000000,4.70513,4.72617,4.65429,4.68656,18298619.612944,0
+APH.US,D,20100331,000000,4.66455,4.70904,4.65672,4.68264,13023236.670504,0
+APH.US,D,20100401,000000,4.71295,4.74669,4.6714,4.70415,8630590.3714609,0
+APH.US,D,20100405,000000,4.71834,4.78044,4.71834,4.7682,9711706.3575889,0
+APH.US,D,20100406,000000,4.72909,4.77457,4.6934,4.7682,9053574.1405893,0
+APH.US,D,20100407,000000,4.78142,4.78142,4.72519,4.74866,10887246.141916,0
+APH.US,D,20100408,000000,4.73888,4.75746,4.69632,4.74963,6527479.3574693,0
+APH.US,D,20100409,000000,4.75355,4.80832,4.71295,4.80489,8640500.4428464,0
+APH.US,D,20100412,000000,4.80489,4.84694,4.79414,4.82493,11692342.30446,0
+APH.US,D,20100413,000000,4.82837,4.84108,4.79219,4.83033,12091647.015278,0
+APH.US,D,20100414,000000,4.84302,4.96825,4.82933,4.95942,16914637.039479,0
+APH.US,D,20100415,000000,4.93693,4.97847,4.91539,4.93105,8844523.9863664,0
+APH.US,D,20100416,000000,4.90906,4.94918,4.84988,4.86357,10375255.780346,0
+APH.US,D,20100419,000000,4.86258,4.8846,4.77164,4.8846,10829663.023867,0
+APH.US,D,20100420,000000,5.11885,5.27045,5.05964,5.26456,34913952.455584,0
+APH.US,D,20100421,000000,5.23806,5.30809,5.1496,5.18679,21818754.270021,0
+APH.US,D,20100422,000000,5.1129,5.18779,5.04796,5.18579,11790596.388195,0
+APH.US,D,20100423,000000,5.19313,5.26307,5.16527,5.2118,8008836.6645468,0
+APH.US,D,20100426,000000,5.21519,5.28024,5.20047,5.25867,11006533.053591,0
+APH.US,D,20100427,000000,5.2127,5.23711,5.07826,5.09488,10841112.980468,0
+APH.US,D,20100428,000000,5.14181,5.17406,5.06693,5.14525,13832772.528668,0
+APH.US,D,20100429,000000,5.19457,5.21519,5.15703,5.18579,7601251.7475709,0
+APH.US,D,20100430,000000,5.1765,5.21519,5.11061,5.12908,12134671.776293,0
+APH.US,D,20100503,000000,5.15748,5.22792,5.1472,5.22792,9373663.7203344,0
+APH.US,D,20100504,000000,5.16332,5.16332,4.92717,4.96825,12593134.255381,0
+APH.US,D,20100505,000000,4.89486,4.91832,4.71834,4.89486,21801635.572627,0
+APH.US,D,20100506,000000,4.8577,4.95893,4.5487,4.81173,27368758.255851,0
+APH.US,D,20100507,000000,4.81173,4.83128,4.61619,4.71295,16892225.881346,0
+APH.US,D,20100510,000000,4.94033,5.04446,4.88948,5.02155,19069656.295727,0
+APH.US,D,20100511,000000,4.96235,5.08999,4.9193,4.99161,14510526.523411,0
+APH.US,D,20100512,000000,5.023,5.0543,4.99161,5.04347,12595917.50077,0
+APH.US,D,20100513,000000,5.03668,5.0841,4.98877,4.99454,10389752.787372,0
+APH.US,D,20100514,000000,4.95942,4.98294,4.82152,4.88264,10440836.894513,0
+APH.US,D,20100517,000000,4.88851,4.99067,4.86896,4.9726,11976147.444133,0
+APH.US,D,20100518,000000,5.0206,5.0518,4.88166,4.90123,12320112.402215,0
+APH.US,D,20100519,000000,4.86797,4.89388,4.70757,4.77115,13124662.549682,0
+APH.US,D,20100520,000000,4.6446,4.69242,4.54626,4.57139,13188842.838654,0
+APH.US,D,20100521,000000,4.49345,4.70611,4.45652,4.65233,16028595.67562,0
+APH.US,D,20100524,000000,4.63676,4.69632,4.60852,4.61326,14726290.413572,0
+APH.US,D,20100525,000000,4.47345,4.61521,4.41556,4.60949,11561002.1611,0
+APH.US,D,20100526,000000,4.64263,4.69242,4.55017,4.57473,9783884.6426787,0
+APH.US,D,20100527,000000,4.6758,4.77457,4.65233,4.77115,8428877.6782637,0
+APH.US,D,20100528,000000,4.75109,4.7682,4.68704,4.70513,11513355.69944,0
+APH.US,D,20100601,000000,4.66552,4.69732,4.5487,4.5554,9604922.5776618,0
+APH.US,D,20100602,000000,4.56895,4.65672,4.49566,4.65575,16128935.659647,0
+APH.US,D,20100603,000000,4.66552,4.71295,4.64362,4.68899,9785633.1179232,0
+APH.US,D,20100604,000000,4.59589,4.6446,4.49566,4.52651,17468875.061955,0
+APH.US,D,20100607,000000,4.53442,4.54411,4.40924,4.41652,13377263.029993,0
+APH.US,D,20100608,000000,4.41872,4.45241,4.26121,4.34562,20717914.256136,0
+APH.US,D,20100609,000000,4.37887,4.47995,4.35373,4.37091,13937865.093359,0
+APH.US,D,20100610,000000,4.41652,4.51123,4.41556,4.51123,8264185.6252417,0
+APH.US,D,20100611,000000,4.43898,4.55223,4.43898,4.5511,9078067.1090132,0
+APH.US,D,20100614,000000,4.59448,4.64263,4.55017,4.55663,10695764.58515,0
+APH.US,D,20100615,000000,4.60367,4.7736,4.58919,4.77164,13781097.416445,0
+APH.US,D,20100616,000000,4.73398,4.7682,4.70904,4.73398,5961396.6933373,0
+APH.US,D,20100617,000000,4.76284,4.77115,4.67433,4.73546,5205161.7226238,0
+APH.US,D,20100618,000000,4.74474,4.77653,4.70073,4.73202,7258162.0496107,0
+APH.US,D,20100621,000000,4.79806,4.8362,4.68899,4.7242,7878185.686283,0
+APH.US,D,20100622,000000,4.72617,4.76284,4.63776,4.64547,7129676.7266498,0
+APH.US,D,20100623,000000,4.65331,4.67726,4.55017,4.6309,7295726.6598618,0
+APH.US,D,20100624,000000,4.59589,4.64793,4.5332,4.54313,7586466.395504,0
+APH.US,D,20100625,000000,4.5778,4.62206,4.47629,4.59545,11300669.534708,0
+APH.US,D,20100628,000000,4.59545,4.64263,4.56895,4.60319,6937377.1697685,0
+APH.US,D,20100629,000000,4.51858,4.54019,4.40586,4.44332,8811067.7816897,0
+APH.US,D,20100630,000000,4.42875,4.48284,4.33593,4.35884,9650812.3840768,0
+APH.US,D,20100701,000000,4.33761,4.42875,4.25662,4.38661,14657373.903939,0
+APH.US,D,20100702,000000,4.40586,4.43898,4.2906,4.32371,13730303.699344,0
+APH.US,D,20100706,000000,4.41775,4.41775,4.26547,4.31497,13595108.730446,0
+APH.US,D,20100707,000000,4.33423,4.47995,4.30793,4.47002,12955342.661013,0
+APH.US,D,20100708,000000,4.531,4.5778,4.44332,4.52092,12940064.463878,0
+APH.US,D,20100709,000000,4.52092,4.53442,4.47849,4.51027,5480177.4510681,0
+APH.US,D,20100712,000000,4.47849,4.52651,4.44113,4.50025,5293378.9449557,0
+APH.US,D,20100713,000000,4.5511,4.67825,4.53638,4.65868,8231087.2956149,0
+APH.US,D,20100714,000000,4.67042,4.74474,4.65233,4.69829,10249271.492735,0
+APH.US,D,20100715,000000,4.69242,4.73985,4.64646,4.72763,6404151.5252294,0
+APH.US,D,20100716,000000,4.69486,4.69486,4.54626,4.56651,9679867.7481383,0
+APH.US,D,20100719,000000,4.58625,4.6309,4.53785,4.61619,8433853.1639593,0
+APH.US,D,20100720,000000,4.5332,4.71639,4.52191,4.71197,10641692.732591,0
+APH.US,D,20100721,000000,4.89486,4.94819,4.69732,4.71639,23138990.094575,0
+APH.US,D,20100722,000000,4.7824,4.87776,4.7682,4.87286,12963665.812177,0
+APH.US,D,20100723,000000,4.86896,5.0249,4.86896,5.00398,15496044.881176,0
+APH.US,D,20100726,000000,4.99954,5.09144,4.95649,5.0865,12384799.851258,0
+APH.US,D,20100727,000000,5.12224,5.14131,4.9926,4.99804,10359703.553172,0
+APH.US,D,20100728,000000,4.98194,5.023,4.95016,4.97946,8409241.585519,0
+APH.US,D,20100729,000000,5.00632,5.02739,4.90906,4.96914,10419256.006497,0
+APH.US,D,20100730,000000,4.90906,4.99804,4.84988,4.97111,10777513.471577,0
+APH.US,D,20100802,000000,5.0563,5.10462,5.02589,5.07237,10601434.856963,0
+APH.US,D,20100803,000000,5.06114,5.08505,4.98777,5.0191,12356419.337291,0
+APH.US,D,20100804,000000,5.03178,5.09389,5.01411,5.06603,10868986.334364,0
+APH.US,D,20100805,000000,5.01217,5.04696,4.98294,5.0206,11052079.299958,0
+APH.US,D,20100806,000000,4.95501,5.0249,4.92224,4.9926,7581681.094835,0
+APH.US,D,20100809,000000,5.01316,5.07487,4.99554,5.07237,8561970.3868685,0
+APH.US,D,20100810,000000,4.99554,5.02589,4.93693,4.99161,7346293.3819304,0
+APH.US,D,20100811,000000,4.90758,4.90758,4.72519,4.73104,12338081.819727,0
+APH.US,D,20100812,000000,4.62601,4.65868,4.60319,4.62107,14711621.626522,0
+APH.US,D,20100813,000000,4.61423,4.61521,4.5289,4.531,12900632.768366,0
+APH.US,D,20100816,000000,4.49804,4.5931,4.47541,4.58338,9476987.3597778,0
+APH.US,D,20100817,000000,4.62107,4.74474,4.60605,4.69732,12988234.445611,0
+APH.US,D,20100818,000000,4.68704,4.73643,4.6402,4.69829,9396978.7685935,0
+APH.US,D,20100819,000000,4.6714,4.69632,4.59017,4.60319,11682761.478121,0
+APH.US,D,20100820,000000,4.57473,4.62992,4.5289,4.62313,10261752.129479,0
+APH.US,D,20100823,000000,4.61521,4.65233,4.52191,4.52313,8151360.91447,0
+APH.US,D,20100824,000000,4.45241,4.51174,4.3958,4.47995,11477283.939397,0
+APH.US,D,20100825,000000,4.43555,4.51394,4.40827,4.50025,8913244.1759728,0
+APH.US,D,20100826,000000,4.52411,4.5931,4.51296,4.55418,18307177.939141,0
+APH.US,D,20100827,000000,4.59115,4.6577,4.49027,4.65331,12229363.46953,0
+APH.US,D,20100830,000000,4.62797,4.67922,4.57233,4.57589,12770828.42022,0
+APH.US,D,20100831,000000,4.55804,4.60269,4.48831,4.51902,16329423.397673,0
+APH.US,D,20100901,000000,4.59448,4.87873,4.59448,4.87188,19076803.571726,0
+APH.US,D,20100902,000000,4.86258,4.95893,4.85329,4.95649,13451369.750353,0
+APH.US,D,20100903,000000,5.00977,5.09683,5.00977,5.0831,17302295.473669,0
+APH.US,D,20100907,000000,5.0821,5.20246,5.06793,5.13058,19481533.668303,0
+APH.US,D,20100908,000000,5.16971,5.2415,5.10961,5.20391,14034411.601855,0
+APH.US,D,20100909,000000,5.27045,5.27045,5.08999,5.13447,13919347.615771,0
+APH.US,D,20100910,000000,5.11979,5.14525,5.0821,5.09194,12938964.253724,0
+APH.US,D,20100913,000000,5.14525,5.26696,5.13108,5.26012,8835037.2300402,0
+APH.US,D,20100914,000000,5.24799,5.29432,5.19123,5.26356,7577795.594292,0
+APH.US,D,20100915,000000,5.25767,5.26846,5.20436,5.25378,7910390.350785,0
+APH.US,D,20100916,000000,5.23331,5.26157,5.19363,5.20391,7289634.6040102,0
+APH.US,D,20100917,000000,5.2425,5.28219,5.20246,5.25473,8573577.8084912,0
+APH.US,D,20100920,000000,5.26696,5.3653,5.24499,5.35502,6232502.3812348,0
+APH.US,D,20100921,000000,5.35502,5.36625,5.26207,5.29676,8091714.3911322,0
+APH.US,D,20100922,000000,5.27724,5.32716,5.17745,5.18679,8537234.0634108,0
+APH.US,D,20100923,000000,5.13841,5.27285,5.10961,5.19802,8623473.7704661,0
+APH.US,D,20100924,000000,5.26696,5.40689,5.25378,5.40689,6786699.5037055,0
+APH.US,D,20100927,000000,5.38682,5.42745,5.32716,5.37798,7948100.1560564,0
+APH.US,D,20100928,000000,5.38777,5.44003,5.2743,5.4294,7259753.0598332,0
+APH.US,D,20100929,000000,5.398,5.47483,5.36625,5.45771,9444889.0352909,0
+APH.US,D,20100930,000000,5.49729,5.54572,5.42396,5.43514,11847768.461187,0
+APH.US,D,20101001,000000,5.4934,5.51042,5.397,5.44403,6812253.8272776,0
+APH.US,D,20101004,000000,5.41902,5.4323,5.30909,5.35402,6519299.3563257,0
+APH.US,D,20101005,000000,5.4323,5.58281,5.4294,5.56523,10081939.344344,0
+APH.US,D,20101006,000000,5.5574,5.58281,5.44887,5.48646,9450966.7761404,0
+APH.US,D,20101007,000000,5.51042,5.51192,5.42745,5.48466,8606845.8731417,0
+APH.US,D,20101008,000000,5.4944,5.50029,5.44103,5.46504,9285446.4980025,0
+APH.US,D,20101011,000000,5.46065,5.4924,5.44003,5.47338,7115504.8746687,0
+APH.US,D,20101012,000000,5.46405,5.50029,5.39371,5.46889,5762547.0005404,0
+APH.US,D,20101013,000000,5.50029,5.57417,5.44747,5.53398,12266089.629664,0
+APH.US,D,20101014,000000,5.5247,5.53498,5.44003,5.48646,9446494.3605152,0
+APH.US,D,20101015,000000,5.54572,5.56523,5.47877,5.56523,9327111.3338269,0
+APH.US,D,20101018,000000,5.56523,5.59753,5.52086,5.53598,11353682.077119,0
+APH.US,D,20101019,000000,5.44103,5.49929,5.36081,5.41273,18140352.95082,0
+APH.US,D,20101020,000000,5.36875,5.41273,5.25673,5.4015,23915767.09316,0
+APH.US,D,20101021,000000,5.43809,5.48466,5.35502,5.48172,14928420.286828,0
+APH.US,D,20101022,000000,5.46989,5.49145,5.41802,5.45082,10101636.787097,0
+APH.US,D,20101025,000000,5.49779,5.59074,5.48556,5.5526,7343575.5765504,0
+APH.US,D,20101026,000000,5.51292,5.55835,5.46405,5.53498,12237882.940721,0
+APH.US,D,20101027,000000,5.47877,5.52375,5.42146,5.49045,9526038.7366348,0
+APH.US,D,20101028,000000,5.51736,5.53054,5.43324,5.48072,4385822.1330894,0
+APH.US,D,20101029,000000,5.45771,5.57117,5.42396,5.56234,8841644.625964,0
+APH.US,D,20101101,000000,5.57946,5.60981,5.50952,5.54572,6200690.3567878,0
+APH.US,D,20101102,000000,5.6152,5.71295,5.58875,5.67336,10205046.316553,0
+APH.US,D,20101103,000000,5.66403,5.71495,5.63323,5.71495,6993344.7375921,0
+APH.US,D,20101104,000000,5.79322,5.88657,5.75219,5.87584,14686533.563015,0
+APH.US,D,20101105,000000,5.8714,5.88313,5.83176,5.86895,6664672.2916474,0
+APH.US,D,20101108,000000,5.78578,5.84254,5.78334,5.82447,5122922.0361277,0
+APH.US,D,20101109,000000,5.84644,5.84743,5.74919,5.78923,5251108.7890467,0
+APH.US,D,20101110,000000,5.78728,5.82842,5.73107,5.82842,6624571.8810418,0
+APH.US,D,20101111,000000,5.70022,5.73107,5.62838,5.68749,11139498.972179,0
+APH.US,D,20101112,000000,5.63223,5.70122,5.57117,5.61221,4893192.8390141,0
+APH.US,D,20101115,000000,5.63812,5.65624,5.58191,5.58675,6230428.7509449,0
+APH.US,D,20101116,000000,5.52814,5.54572,5.38532,5.43419,12642255.162247,0
+APH.US,D,20101117,000000,5.43809,5.47483,5.40244,5.44503,8860446.3585923,0
+APH.US,D,20101118,000000,5.52086,5.65235,5.51192,5.59753,6294290.0198722,0
+APH.US,D,20101119,000000,5.59564,5.68749,5.56723,5.68654,7944012.2004848,0
+APH.US,D,20101122,000000,5.66063,5.68459,5.59464,5.66742,6720124.5193991,0
+APH.US,D,20101123,000000,5.57946,5.60632,5.49629,5.51192,7958678.9425353,0
+APH.US,D,20101124,000000,5.55166,5.67336,5.53199,5.66742,6536837.2787776,0
+APH.US,D,20101126,000000,5.61076,5.66498,5.59663,5.62,2200684.1126312,0
+APH.US,D,20101129,000000,5.5556,5.63128,5.51442,5.6167,4685968.8700465,0
+APH.US,D,20101130,000000,5.54077,5.59074,5.50228,5.55166,5637746.7680946,0
+APH.US,D,20101201,000000,5.65529,5.75498,5.63128,5.73741,9085717.4550826,0
+APH.US,D,20101202,000000,5.73931,5.86506,5.71929,5.86256,6953825.1070679,0
+APH.US,D,20101203,000000,5.83276,5.89386,5.81419,5.87334,5742959.9878021,0
+APH.US,D,20101206,000000,5.86695,5.90564,5.83815,5.88807,5226366.330588,0
+APH.US,D,20101207,000000,5.95262,5.97708,5.85922,5.87729,11821005.542446,0
+APH.US,D,20101208,000000,5.87824,5.89486,5.79996,5.83471,5967924.3342496,0
+APH.US,D,20101209,000000,5.89386,5.91488,5.86606,5.90125,4393603.3591772,0
+APH.US,D,20101210,000000,5.9291,5.94822,5.8993,5.91488,5480400.3560993,0
+APH.US,D,20101213,000000,5.9633,5.99954,5.90904,5.91488,5700033.3868014,0
+APH.US,D,20101214,000000,5.91488,5.93789,5.88163,5.90365,4019574.851892,0
+APH.US,D,20101215,000000,5.85922,5.90709,5.82742,5.85572,4032658.763721,0
+APH.US,D,20101216,000000,5.87584,5.90664,5.83371,5.8993,6647915.5593051,0
+APH.US,D,20101217,000000,5.91887,5.9325,5.8406,5.8983,5037312.1891603,0
+APH.US,D,20101220,000000,5.92132,5.94034,5.80291,5.84743,7833109.7899819,0
+APH.US,D,20101221,000000,5.88557,5.90225,5.83565,5.85572,4611430.654627,0
+APH.US,D,20101222,000000,5.85572,5.88557,5.84743,5.88163,4622197.5811321,0
+APH.US,D,20101223,000000,5.88163,5.88163,5.81858,5.82842,4384280.2028737,0
+APH.US,D,20101227,000000,5.79996,5.89286,5.76776,5.8714,3387225.9984967,0
+APH.US,D,20101228,000000,5.8993,5.90904,5.82447,5.8714,3255243.7250471,0
+APH.US,D,20101229,000000,5.87868,5.91438,5.86506,5.88807,3320364.7141501,0
+APH.US,D,20101230,000000,5.88213,5.9003,5.85872,5.87045,2719649.9701769,0
+APH.US,D,20101231,000000,5.84743,5.87729,5.82742,5.85822,4171131.868078,0
+APH.US,D,20110103,000000,5.94917,5.97898,5.90464,5.92716,5518020.1813581,0
+APH.US,D,20110104,000000,5.92811,5.94822,5.79811,5.80979,7957304.7023432,0
+APH.US,D,20110105,000000,5.79612,5.81519,5.73546,5.76232,11026185.506338,0
+APH.US,D,20110106,000000,5.72962,5.81079,5.71045,5.73451,8069552.7230342,0
+APH.US,D,20110107,000000,5.73931,5.78578,5.73202,5.75219,6016086.1359821,0
+APH.US,D,20110110,000000,5.73202,5.7775,5.69338,5.75982,9184493.0138904,0
+APH.US,D,20110111,000000,5.7765,5.81953,5.75693,5.81419,6372738.2758383,0
+APH.US,D,20110112,000000,5.86016,5.87235,5.82936,5.86256,6365319.0148013,0
+APH.US,D,20110113,000000,5.85922,5.87729,5.81419,5.83665,9420565.8018907,0
+APH.US,D,20110114,000000,5.81953,5.85672,5.76132,5.79996,17418692.79994,0
+APH.US,D,20110118,000000,5.8078,5.95841,5.8078,5.86995,12801910.379565,0
+APH.US,D,20110119,000000,5.78134,5.88313,5.60832,5.86995,22900213.816197,0
+APH.US,D,20110120,000000,5.89731,5.93345,5.78039,5.81519,16280232.960796,0
+APH.US,D,20110121,000000,5.86895,5.94373,5.84549,5.91388,19359124.041191,0
+APH.US,D,20110124,000000,5.91937,6.09883,5.88163,6.07337,18157326.453193,0
+APH.US,D,20110125,000000,6.06359,6.11341,6.00239,6.11341,16212097.641272,0
+APH.US,D,20110126,000000,6.1199,6.15844,6.04307,6.14037,15068539.616415,0
+APH.US,D,20110127,000000,6.1809,6.3065,6.18,6.30026,16793094.492489,0
+APH.US,D,20110128,000000,6.29387,6.29682,6.08605,6.10557,11041514.828482,0
+APH.US,D,20110131,000000,6.13942,6.16423,6.08221,6.14137,12925714.696872,0
+APH.US,D,20110201,000000,6.19074,6.3384,6.17017,6.31299,14774865.305363,0
+APH.US,D,20110202,000000,6.27625,6.37844,6.246,6.3418,9977644.3297643,0
+APH.US,D,20110203,000000,6.31399,6.3384,6.26946,6.30026,8421544.3072387,0
+APH.US,D,20110204,000000,6.27186,6.38877,6.27186,6.38333,5707687.8228716,0
+APH.US,D,20110207,000000,6.41758,6.52516,6.38044,6.39027,9811387.8515234,0
+APH.US,D,20110208,000000,6.39801,6.40684,6.31399,6.32707,24260141.051298,0
+APH.US,D,20110209,000000,6.308,6.39606,6.29926,6.3697,5468700.9094637,0
+APH.US,D,20110210,000000,6.32223,6.46795,6.31983,6.43814,7110946.5690317,0
+APH.US,D,20110211,000000,6.37749,6.50224,6.37749,6.49435,3776313.8878868,0
+APH.US,D,20110214,000000,6.49635,6.49635,6.40884,6.45022,6633772.337328,0
+APH.US,D,20110215,000000,6.43415,6.43415,6.34569,6.38188,7926042.782973,0
+APH.US,D,20110216,000000,6.39995,6.42651,6.34569,6.37749,11002074.952968,0
+APH.US,D,20110218,000000,6.43165,6.44114,6.3418,6.36821,8103458.8277738,0
+APH.US,D,20110222,000000,6.27186,6.32707,6.22004,6.2772,14828751.062895,0
+APH.US,D,20110223,000000,6.28319,6.3065,6.21031,6.26362,14428356.366924,0
+APH.US,D,20110224,000000,6.25673,6.3384,6.23666,6.29387,14621118.09387,0
+APH.US,D,20110225,000000,6.33007,6.3736,6.28803,6.3085,10451047.580941,0
+APH.US,D,20110228,000000,6.3418,6.38827,6.3085,6.37794,7310923.0569861,0
+APH.US,D,20110301,000000,6.3707,6.41458,6.22004,6.245,11362115.658298,0
+APH.US,D,20110302,000000,6.26013,6.36821,6.24845,6.32223,7376166.7461065,0
+APH.US,D,20110303,000000,6.38333,6.51547,6.3697,6.50319,13815886.961308,0
+APH.US,D,20110304,000000,6.48422,6.53649,6.41658,6.48846,6171806.7727503,0
+APH.US,D,20110307,000000,6.50758,6.5599,6.3384,6.41658,15430882.992067,0
+APH.US,D,20110308,000000,6.42007,6.48073,6.35058,6.44508,7045514.739885,0
+APH.US,D,20110309,000000,6.41358,6.41358,6.29926,6.40684,8936898.6942795,0
+APH.US,D,20110310,000000,6.31399,6.33501,6.22638,6.26362,9596797.791526,0
+APH.US,D,20110311,000000,6.22933,6.26946,6.11341,6.246,11724497.888955,0
+APH.US,D,20110314,000000,6.2176,6.26896,6.17516,6.25274,7268493.3910549,0
+APH.US,D,20110315,000000,6.0592,6.24111,6.0259,6.19074,9831432.9443254,0
+APH.US,D,20110316,000000,6.16623,6.20781,6.00778,6.04936,13090124.539854,0
+APH.US,D,20110317,000000,6.15065,6.16623,6.03718,6.08461,12522088.900449,0
+APH.US,D,20110318,000000,6.17611,6.18475,6.08605,6.12364,9372453.080165,0
+APH.US,D,20110321,000000,6.21131,6.26013,6.19758,6.23567,7233963.561228,0
+APH.US,D,20110322,000000,6.22933,6.23032,6.07922,6.11341,12099246.236341,0
+APH.US,D,20110323,000000,6.08266,6.10178,6.02395,6.0587,9654722.4246233,0
+APH.US,D,20110324,000000,6.09234,6.09584,5.93105,6.02395,23135405.209073,0
+APH.US,D,20110325,000000,6.04163,6.07238,6.00194,6.03868,12189473.693953,0
+APH.US,D,20110328,000000,6.00778,6.07138,5.98626,5.99121,7869748.0151036,0
+APH.US,D,20110329,000000,5.97214,6.0909,5.95112,6.0909,10096442.486371,0
+APH.US,D,20110330,000000,6.11246,6.16084,6.07922,6.13453,19423977.135257,0
+APH.US,D,20110331,000000,6.13153,6.13942,6.03913,6.03913,15739530.795212,0
+APH.US,D,20110401,000000,6.0592,6.0592,5.77849,5.81858,40322315.631614,0
+APH.US,D,20110404,000000,5.82347,5.8406,5.75119,5.80485,22442822.91726,0
+APH.US,D,20110405,000000,5.80291,5.82891,5.77265,5.79711,15426901.37651,0
+APH.US,D,20110406,000000,5.81858,5.86356,5.80485,5.83565,7306976.2064344,0
+APH.US,D,20110407,000000,5.82053,5.86695,5.77071,5.83371,15214757.136855,0
+APH.US,D,20110408,000000,5.85188,5.86456,5.80091,5.83865,12633345.096002,0
+APH.US,D,20110411,000000,5.82891,5.85522,5.76477,5.79612,7561865.0420651,0
+APH.US,D,20110412,000000,5.76477,5.78578,5.68949,5.77989,10958563.481886,0
+APH.US,D,20110413,000000,5.80585,5.87824,5.80585,5.85422,10904031.504263,0
+APH.US,D,20110414,000000,5.80585,5.82447,5.7452,5.82347,9482829.9255946,0
+APH.US,D,20110415,000000,5.8406,5.91488,5.80141,5.88757,10625972.815393,0
+APH.US,D,20110418,000000,5.81419,5.81519,5.72129,5.74769,10824599.603159,0
+APH.US,D,20110419,000000,5.75119,5.75883,5.69143,5.72518,12620424.784196,0
+APH.US,D,20110420,000000,6.03324,6.25623,6.02395,6.09634,26553702.941915,0
+APH.US,D,20110421,000000,6.14137,6.15205,6.01711,6.08361,10637989.237073,0
+APH.US,D,20110425,000000,6.06454,6.09784,5.90664,6.07577,10021051.505832,0
+APH.US,D,20110426,000000,6.10557,6.24011,6.10413,6.17217,9655344.1047102,0
+APH.US,D,20110427,000000,6.17901,6.24261,6.15065,6.22588,8046902.2998678,0
+APH.US,D,20110428,000000,6.2123,6.22448,6.17801,6.2176,5393980.6890188,0
+APH.US,D,20110429,000000,6.22154,6.22538,6.15794,6.20731,5575235.1993561,0
+APH.US,D,20110502,000000,6.24355,6.24979,6.20092,6.2176,6552908.9360241,0
+APH.US,D,20110503,000000,6.20531,6.23861,6.1218,6.16283,7000537.0035974,0
+APH.US,D,20110504,000000,6.15405,6.15405,6.03768,6.09234,7125171.59102,0
+APH.US,D,20110505,000000,6.0577,6.20192,6.0577,6.1184,10046354.294369,0
+APH.US,D,20110506,000000,6.18874,6.25274,6.13792,6.17611,10254514.873468,0
+APH.US,D,20110509,000000,6.17017,6.22933,6.14227,6.20432,5155848.5857305,0
+APH.US,D,20110510,000000,6.21665,6.32413,6.18674,6.32323,6849143.5874343,0
+APH.US,D,20110511,000000,6.3085,6.36481,6.12804,6.16623,10915094.955809,0
+APH.US,D,20110512,000000,6.14037,6.17217,6.08071,6.13053,15265976.214014,0
+APH.US,D,20110513,000000,6.13453,6.15754,6.07138,6.11002,7398109.5991738,0
+APH.US,D,20110516,000000,6.0875,6.16333,6.07238,6.11146,8069881.9680802,0
+APH.US,D,20110517,000000,6.08461,6.09234,5.97753,6.06164,8294623.4094966,0
+APH.US,D,20110518,000000,6.06359,6.14137,6.05086,6.12954,7220722.1843769,0
+APH.US,D,20110519,000000,6.15065,6.16333,6.06843,6.09484,6381850.7971121,0
+APH.US,D,20110520,000000,6.08461,6.09584,6.03568,6.06654,6424167.9880276,0
+APH.US,D,20110523,000000,5.98871,5.98871,5.90225,5.95112,5662734.6265875,0
+APH.US,D,20110524,000000,5.9633,5.99465,5.85422,5.85522,6289698.9942302,0
+APH.US,D,20110525,000000,5.84644,5.92811,5.81324,5.89731,16890555.116112,0
+APH.US,D,20110526,000000,5.87334,5.95112,5.84843,5.93644,5801175.0109402,0
+APH.US,D,20110527,000000,5.95401,6.00239,5.94323,5.98187,4385153.417996,0
+APH.US,D,20110531,000000,6.00149,6.03668,5.93694,6.00149,7852596.597706,0
+APH.US,D,20110601,000000,6.01811,6.04841,5.89586,5.90125,13074973.132736,0
+APH.US,D,20110602,000000,5.90804,5.932,5.87634,5.90414,8538052.0635252,0
+APH.US,D,20110603,000000,5.81663,5.85722,5.8088,5.82891,8015951.2205411,0
+APH.US,D,20110606,000000,5.82247,5.85372,5.7765,5.78528,14245488.351362,0
+APH.US,D,20110607,000000,5.81274,5.82986,5.73886,5.77215,15487997.805051,0
+APH.US,D,20110608,000000,5.7447,5.76377,5.63717,5.65674,14572790.647115,0
+APH.US,D,20110609,000000,5.68749,5.75498,5.62838,5.70416,11935445.803443,0
+APH.US,D,20110610,000000,5.68065,5.73741,5.65135,5.70272,15661634.689323,0
+APH.US,D,20110613,000000,5.70272,5.74719,5.61371,5.62694,7400635.1745269,0
+APH.US,D,20110614,000000,5.68699,5.73107,5.67636,5.69737,12065336.0416,0
+APH.US,D,20110615,000000,5.64301,5.68409,5.6176,5.63223,9983783.4206225,0
+APH.US,D,20110616,000000,5.63223,5.65529,5.48646,5.5526,9865870.7491394,0
+APH.US,D,20110617,000000,5.60143,5.62444,5.54621,5.57023,8448644.6510268,0
+APH.US,D,20110620,000000,5.54372,5.5858,5.52375,5.56623,5937138.8999463,0
+APH.US,D,20110621,000000,5.59953,5.69243,5.56329,5.64935,8637148.6873777,0
+APH.US,D,20110622,000000,5.63912,5.69438,5.62144,5.68604,10835168.164636,0
+APH.US,D,20110623,000000,5.61371,5.72468,5.57647,5.71929,9273117.191279,0
+APH.US,D,20110624,000000,5.70272,5.70272,5.6176,5.64501,12092013.07033,0
+APH.US,D,20110627,000000,5.64012,5.69048,5.59174,5.65869,9041745.858936,0
+APH.US,D,20110628,000000,5.67636,5.74026,5.67142,5.73741,6932011.0890184,0
+APH.US,D,20110629,000000,5.76971,5.83176,5.74026,5.79562,8704437.3767839,0
+APH.US,D,20110630,000000,5.81519,6.00433,5.79023,5.99465,15886333.185733,0
+APH.US,D,20110701,000000,5.97608,6.09584,5.94228,6.0919,12489647.015914,0
+APH.US,D,20110705,000000,6.088,6.09045,5.99954,6.04407,6658048.5357215,0
+APH.US,D,20110706,000000,6.03868,6.04642,5.97608,6.03369,8242504.5322108,0
+APH.US,D,20110707,000000,6.09734,6.19273,6.07138,6.16817,9703397.5214275,0
+APH.US,D,20110708,000000,6.09434,6.09734,5.97513,6.01911,11157987.819763,0
+APH.US,D,20110711,000000,5.95112,5.9643,5.83615,5.85038,6894886.1538287,0
+APH.US,D,20110712,000000,5.82347,5.83321,5.67286,5.6787,13942603.359022,0
+APH.US,D,20110713,000000,5.70661,5.79222,5.67686,5.69927,7562879.3622068,0
+APH.US,D,20110714,000000,5.70416,5.75788,5.56523,5.59663,9861271.5434966,0
+APH.US,D,20110715,000000,5.6167,5.64156,5.57996,5.63812,10389916.387395,0
+APH.US,D,20110718,000000,5.60732,5.62444,5.53938,5.56923,13379220.095267,0
+APH.US,D,20110719,000000,5.62344,5.75119,5.61321,5.73741,11083441.424342,0
+APH.US,D,20110720,000000,5.77465,5.89631,5.55984,5.56923,16144808.951865,0
+APH.US,D,20110721,000000,5.59074,5.66792,5.57462,5.61471,17592795.944278,0
+APH.US,D,20110722,000000,5.61905,5.66892,5.59953,5.66647,7745426.3127248,0
+APH.US,D,20110725,000000,5.59663,5.67286,5.59663,5.64301,8280277.7324911,0
+APH.US,D,20110726,000000,5.6479,5.65963,5.6152,5.6479,12864740.968348,0
+APH.US,D,20110727,000000,5.60437,5.60437,5.44887,5.46115,16724920.317959,0
+APH.US,D,20110728,000000,5.45965,5.52086,5.37993,5.44987,9547590.9946476,0
+APH.US,D,20110729,000000,5.398,5.50368,5.37993,5.4294,11171652.511673,0
+APH.US,D,20110801,000000,5.47777,5.49045,5.29926,5.37219,11479005.829638,0
+APH.US,D,20110802,000000,5.34324,5.36036,5.16083,5.16382,18869317.842722,0
+APH.US,D,20110803,000000,5.15888,5.23566,5.03178,5.21949,21571241.75042,0
+APH.US,D,20110804,000000,5.14865,5.15554,4.82933,4.83667,26436960.010594,0
+APH.US,D,20110805,000000,4.9193,4.99355,4.71295,4.81663,40091723.44438,0
+APH.US,D,20110808,000000,4.69926,4.77751,4.56361,4.57213,28408614.31621,0
+APH.US,D,20110809,000000,4.65379,4.90513,4.58195,4.89585,43135982.444932,0
+APH.US,D,20110810,000000,4.78728,4.85868,4.68362,4.72959,27839715.686684,0
+APH.US,D,20110811,000000,4.7555,5.17995,4.74769,5.11635,28626797.44171,0
+APH.US,D,20110812,000000,5.14131,5.21949,5.06992,5.16332,16021519.974631,0
+APH.US,D,20110815,000000,5.19802,5.24699,5.12474,5.244,6770059.3363794,0
+APH.US,D,20110816,000000,5.17406,5.26012,5.12908,5.17116,14512473.363683,0
+APH.US,D,20110817,000000,5.18779,5.21519,5.04891,5.0865,7776905.0021252,0
+APH.US,D,20110818,000000,4.90758,4.90954,4.67922,4.71393,24297466.396517,0
+APH.US,D,20110819,000000,4.66943,4.84792,4.66699,4.67971,21343608.6786,0
+APH.US,D,20110822,000000,4.7951,4.82445,4.68802,4.7022,17122462.238531,0
+APH.US,D,20110823,000000,4.72812,4.90319,4.68802,4.90319,11292051.903504,0
+APH.US,D,20110824,000000,4.87971,4.90954,4.7863,4.90072,8852793.9675226,0
+APH.US,D,20110825,000000,4.90513,4.94819,4.78337,4.8044,11660282.834979,0
+APH.US,D,20110826,000000,4.74278,4.96235,4.65476,4.94083,12206970.716399,0
+APH.US,D,20110829,000000,5.00632,5.13108,4.99654,5.12324,8930822.9984303,0
+APH.US,D,20110830,000000,5.09488,5.22193,5.07976,5.15154,16679997.796679,0
+APH.US,D,20110831,000000,5.19023,5.30715,5.17311,5.21659,12270870.840332,0
+APH.US,D,20110901,000000,5.20246,5.25867,5.0865,5.08899,12241379.891209,0
+APH.US,D,20110902,000000,4.95303,4.98096,4.73007,4.76479,17077466.097241,0
+APH.US,D,20110906,000000,4.61619,4.82103,4.57687,4.8132,16523872.249854,0
+APH.US,D,20110907,000000,4.912,5.022,4.89535,5.00443,11637389.056778,0
+APH.US,D,20110908,000000,4.96037,5.0533,4.90808,4.92127,10094109.141045,0
+APH.US,D,20110909,000000,4.85574,4.9193,4.73497,4.77262,12537203.497562,0
+APH.US,D,20110912,000000,4.70904,4.82543,4.69536,4.81956,15725160.578203,0
+APH.US,D,20110913,000000,4.82445,4.88657,4.79806,4.84988,10962144.277386,0
+APH.US,D,20110914,000000,4.87677,5.04396,4.79219,4.98144,11211170.097197,0
+APH.US,D,20110915,000000,5.0513,5.06503,4.95942,5.01127,8967271.038525,0
+APH.US,D,20110916,000000,5.0523,5.0563,4.89928,4.93841,23921523.768964,0
+APH.US,D,20110919,000000,4.83813,4.85134,4.7643,4.82103,10607285.602781,0
+APH.US,D,20110920,000000,4.8352,4.90808,4.75746,4.76184,11919693.166241,0
+APH.US,D,20110921,000000,4.75061,4.85721,4.71737,4.72225,22052598.007709,0
+APH.US,D,20110922,000000,4.56435,4.71737,4.44562,4.66943,27051650.286521,0
+APH.US,D,20110923,000000,4.63579,4.69242,4.57589,4.63579,17623162.153523,0
+APH.US,D,20110926,000000,4.6714,4.76088,4.54214,4.75746,11188836.649076,0
+APH.US,D,20110927,000000,4.86797,4.956,4.82739,4.86064,13040572.137928,0
+APH.US,D,20110928,000000,4.86405,4.88997,4.71737,4.72128,8263191.7551025,0
+APH.US,D,20110929,000000,4.82445,4.8577,4.6753,4.79806,12070700.07735,0
+APH.US,D,20110930,000000,4.70904,4.71784,4.52411,4.5289,15405467.728514,0
+APH.US,D,20111003,000000,4.48783,4.53663,4.3779,4.42113,21046410.832055,0
+APH.US,D,20111004,000000,4.32992,4.56097,4.32992,4.55878,19405302.192646,0
+APH.US,D,20111005,000000,4.57139,4.66846,4.5067,4.64263,13023183.500497,0
+APH.US,D,20111006,000000,4.64263,4.74035,4.61619,4.72909,11891762.552337,0
+APH.US,D,20111007,000000,4.7599,4.77213,4.63579,4.70904,18579308.172182,0
+APH.US,D,20111010,000000,4.80392,4.89682,4.80244,4.88751,11857398.367533,0
+APH.US,D,20111011,000000,4.8489,4.87677,4.7242,4.75941,14915520.425024,0
+APH.US,D,20111012,000000,4.81173,4.87823,4.78044,4.80489,15879177.729733,0
+APH.US,D,20111013,000000,4.75795,4.8264,4.71834,4.80147,17295262.717686,0
+APH.US,D,20111014,000000,4.8846,4.92815,4.8352,4.90465,10699979.330739,0
+APH.US,D,20111017,000000,4.85281,4.87188,4.72128,4.75355,14925606.366435,0
+APH.US,D,20111018,000000,4.74769,4.92127,4.7066,4.89928,11273835.040957,0
+APH.US,D,20111019,000000,4.6621,4.72225,4.57139,4.65476,41711979.215874,0
+APH.US,D,20111020,000000,4.62797,4.7066,4.55663,4.68752,18487461.074342,0
+APH.US,D,20111021,000000,4.76184,5.07681,4.76184,5.06743,24733505.44747,0
+APH.US,D,20111024,000000,5.07087,5.22293,5.05919,5.20686,16460753.316031,0
+APH.US,D,20111025,000000,5.15154,5.2108,5.10172,5.12374,13626714.209864,0
+APH.US,D,20111026,000000,5.20246,5.30665,5.09778,5.25473,15847093.720248,0
+APH.US,D,20111027,000000,5.44003,5.61076,5.40639,5.54816,20197977.023454,0
+APH.US,D,20111028,000000,5.54966,5.54966,5.41902,5.47288,16854702.171101,0
+APH.US,D,20111031,000000,5.39021,5.4299,5.2743,5.2753,16222079.287667,0
+APH.US,D,20111101,000000,5.09583,5.28313,5.07976,5.17021,18787274.476253,0
+APH.US,D,20111102,000000,5.26551,5.32522,5.21369,5.26057,9871521.0849293,0
+APH.US,D,20111103,000000,5.33984,5.3648,5.21854,5.35502,10450587.455876,0
+APH.US,D,20111104,000000,5.28803,5.33984,5.23037,5.31533,7043347.0395819,0
+APH.US,D,20111107,000000,5.18729,5.32127,5.16627,5.32032,15118793.45344,0
+APH.US,D,20111108,000000,5.33006,5.37169,5.29382,5.31583,16110821.047114,0
+APH.US,D,20111109,000000,5.19023,5.19023,4.98589,5.04796,20834861.687482,0
+APH.US,D,20111110,000000,5.12474,5.14865,5.00977,5.04007,11241849.191486,0
+APH.US,D,20111111,000000,5.13247,5.26307,5.11485,5.20436,10232987.155458,0
+APH.US,D,20111114,000000,5.17356,5.23187,5.14031,5.17945,8619860.254961,0
+APH.US,D,20111115,000000,5.15554,5.32861,5.15154,5.26696,10027564.831742,0
+APH.US,D,20111116,000000,5.21469,5.30026,5.19657,5.22992,10617187.494165,0
+APH.US,D,20111117,000000,5.20346,5.2127,5.03578,5.07287,14202504.490353,0
+APH.US,D,20111118,000000,5.07581,5.09049,4.98972,4.99654,14498747.321764,0
+APH.US,D,20111121,000000,4.90611,4.93594,4.79462,4.84498,17650546.752351,0
+APH.US,D,20111122,000000,4.83667,4.84988,4.72225,4.79901,13377649.535047,0
+APH.US,D,20111123,000000,4.73497,4.74035,4.62797,4.63384,12449282.800272,0
+APH.US,D,20111125,000000,4.62008,4.69242,4.609,4.61912,6513168.445469,0
+APH.US,D,20111128,000000,4.76675,4.81761,4.72664,4.7643,12237891.120722,0
+APH.US,D,20111129,000000,4.75795,4.78825,4.71834,4.74769,13710984.581644,0
+APH.US,D,20111130,000000,4.91588,5.03912,4.8841,5.03578,20570598.57054,0
+APH.US,D,20111201,000000,5.02989,5.09094,4.99854,5.02589,15533934.646472,0
+APH.US,D,20111202,000000,5.11885,5.13886,4.99355,5.00632,11403064.744022,0
+APH.US,D,20111205,000000,5.10512,5.15304,5.03528,5.09049,11405815.269406,0
+APH.US,D,20111206,000000,5.09244,5.10172,5.02889,5.0543,6911330.0011272,0
+APH.US,D,20111207,000000,5.0191,5.0543,4.95204,5.03278,8728504.9851483,0
+APH.US,D,20111208,000000,4.99804,5.03912,4.87188,4.88166,9039508.6286232,0
+APH.US,D,20111209,000000,4.89243,5.00832,4.8577,4.99454,12205561.711202,0
+APH.US,D,20111212,000000,4.93203,4.93446,4.80684,4.84596,9178944.9281149,0
+APH.US,D,20111213,000000,4.88264,4.90319,4.69926,4.73007,12901326.023462,0
+APH.US,D,20111214,000000,4.71148,4.74181,4.62601,4.64547,11959482.736803,0
+APH.US,D,20111215,000000,4.70954,4.72371,4.61619,4.62944,14747439.806529,0
+APH.US,D,20111216,000000,4.66747,4.72128,4.58771,4.62503,22871753.547217,0
+APH.US,D,20111219,000000,4.66504,4.67335,4.55467,4.56601,10344036.805982,0
+APH.US,D,20111220,000000,4.66747,4.87286,4.66747,4.85281,18177811.221057,0
+APH.US,D,20111221,000000,4.93791,4.95016,4.82933,4.89486,16122857.918797,0
+APH.US,D,20111222,000000,4.92077,5.03528,4.90072,5.00053,11803927.745059,0
+APH.US,D,20111223,000000,5.01411,5.08799,4.99454,5.07876,5819532.9785061,0
+APH.US,D,20111227,000000,5.06793,5.11685,5.02739,5.09244,4874331.8013775,0
+APH.US,D,20111228,000000,5.10661,5.12079,5.00632,5.02639,5734107.1815646,0
+APH.US,D,20111229,000000,5.04941,5.10362,5.023,5.09389,4536818.8191968,0
+APH.US,D,20111230,000000,5.08026,5.12474,5.04347,5.04446,5776596.1525043,0
+APH.US,D,20120103,000000,5.17116,5.17311,5.07876,5.10711,9146582.798591,0
+APH.US,D,20120104,000000,5.07976,5.13447,5.05085,5.09144,6381421.347052,0
+APH.US,D,20120105,000000,5.0558,5.14865,4.99954,5.13547,11803228.354961,0
+APH.US,D,20120106,000000,5.12718,5.16432,5.10362,5.13742,7632204.8718977,0
+APH.US,D,20120109,000000,5.17311,5.26551,5.16627,5.22443,9272333.9561695,0
+APH.US,D,20120110,000000,5.28803,5.35602,5.27824,5.33201,6521465.0116286,0
+APH.US,D,20120111,000000,5.31833,5.34523,5.29197,5.31533,6485910.6366586,0
+APH.US,D,20120112,000000,5.3359,5.37259,5.26356,5.35697,7159699.3758467,0
+APH.US,D,20120113,000000,5.32327,5.36675,5.28947,5.35018,7300244.0654933,0
+APH.US,D,20120117,000000,5.42745,5.48072,5.34084,5.36331,7976497.0300259,0
+APH.US,D,20120118,000000,6.01612,6.02885,5.81519,5.95162,41653250.897662,0
+APH.US,D,20120119,000000,5.93005,6.16623,5.91787,6.09883,17969497.266937,0
+APH.US,D,20120120,000000,6.0577,6.16133,6.0577,6.1516,15589857.224289,0
+APH.US,D,20120123,000000,6.15654,6.16718,6.07627,6.1204,9758273.0590985,0
+APH.US,D,20120124,000000,6.0895,6.13642,6.03568,6.08411,10458526.146986,0
+APH.US,D,20120125,000000,6.02885,6.09384,5.97992,6.07872,13908509.114255,0
+APH.US,D,20120126,000000,6.1194,6.1516,6.03913,6.07971,11393886.782739,0
+APH.US,D,20120127,000000,6.05376,6.10852,6.00728,6.04642,13167482.810668,0
+APH.US,D,20120130,000000,5.95262,6.04502,5.9325,6.02201,10467023.123174,0
+APH.US,D,20120131,000000,6.06554,6.10852,6.00728,6.04886,7372299.6505658,0
+APH.US,D,20120201,000000,6.13742,6.16333,6.08121,6.0895,13795492.173457,0
+APH.US,D,20120202,000000,6.0909,6.10463,6.02785,6.02785,9557347.6910112,0
+APH.US,D,20120203,000000,6.11047,6.16718,6.0895,6.1194,10858331.882875,0
+APH.US,D,20120206,000000,6.06893,6.13842,6.06893,6.09484,6151724.8699431,0
+APH.US,D,20120207,000000,6.05376,6.11047,6.04502,6.09684,7222701.7446536,0
+APH.US,D,20120208,000000,6.09284,6.14521,6.06938,6.07387,5511259.4104129,0
+APH.US,D,20120209,000000,6.08655,6.15405,6.07387,6.14521,5888606.9531622,0
+APH.US,D,20120210,000000,6.07722,6.10083,6.04986,6.0919,6273833.8820124,0
+APH.US,D,20120213,000000,6.13642,6.14471,6.07238,6.12804,4802644.3163566,0
+APH.US,D,20120214,000000,6.11047,6.12804,6.07188,6.1184,6004018.5892953,0
+APH.US,D,20120215,000000,6.13842,6.13842,6.0587,6.09684,5144494.7441434,0
+APH.US,D,20120216,000000,6.0895,6.27575,6.07872,6.26162,8722965.079374,0
+APH.US,D,20120217,000000,6.3085,6.32857,6.18724,6.25718,9950572.6159798,0
+APH.US,D,20120221,000000,6.25963,6.30076,6.23517,6.26896,5814103.5027473,0
+APH.US,D,20120222,000000,6.2489,6.30416,6.23127,6.24211,4821227.2339542,0
+APH.US,D,20120223,000000,6.23222,6.2431,6.14616,6.23322,4119491.5208592,0
+APH.US,D,20120224,000000,6.26312,6.31789,6.24355,6.25673,4737216.5772105,0
+APH.US,D,20120227,000000,6.20831,6.28514,6.15355,6.23811,4177115.5389145,0
+APH.US,D,20120228,000000,6.23716,6.28943,6.21081,6.2792,10101475.232074,0
+APH.US,D,20120229,000000,6.29782,6.31539,6.19858,6.21859,6314715.4827273,0
+APH.US,D,20120301,000000,6.23811,6.3085,6.21275,6.27236,4729625.5361493,0
+APH.US,D,20120302,000000,6.27625,6.33256,6.23222,6.24939,6473689.7149503,0
+APH.US,D,20120305,000000,6.22104,6.22638,6.14965,6.19997,6169225.9823894,0
+APH.US,D,20120306,000000,6.11146,6.13842,6.07527,6.1218,8499348.3881147,0
+APH.US,D,20120307,000000,6.14521,6.22933,6.11441,6.22448,4404630.0007184,0
+APH.US,D,20120308,000000,6.26946,6.29288,6.22638,6.26212,3437704.7855531,0
+APH.US,D,20120309,000000,6.26607,6.35453,6.25818,6.31539,3744440.5134313,0
+APH.US,D,20120312,000000,6.31639,6.32557,6.26946,6.31299,3033520.7040528,0
+APH.US,D,20120313,000000,6.35553,6.4666,6.35553,6.45721,4375251.5266118,0
+APH.US,D,20120314,000000,6.45222,6.48023,6.35752,6.38088,4684923.8749006,0
+APH.US,D,20120315,000000,6.38827,6.43115,6.35058,6.42651,3037537.0846142,0
+APH.US,D,20120316,000000,6.44209,6.45472,6.37749,6.42651,6895863.6639654,0
+APH.US,D,20120319,000000,6.41358,6.44309,6.36431,6.41263,4346347.4925713,0
+APH.US,D,20120320,000000,6.3717,6.40195,6.27136,6.30371,6405000.2003482,0
+APH.US,D,20120321,000000,6.30176,6.36431,6.2743,6.33007,3827573.8650524,0
+APH.US,D,20120322,000000,6.28559,6.32807,6.23422,6.32807,3192734.2013089,0
+APH.US,D,20120323,000000,6.3389,6.33985,6.2782,6.32323,3882829.7727764,0
+APH.US,D,20120326,000000,6.36721,6.46845,6.36132,6.44978,7148083.774223,0
+APH.US,D,20120327,000000,6.46565,6.66119,6.44753,6.57552,15503889.502272,0
+APH.US,D,20120328,000000,6.57747,6.59899,6.45671,6.52416,7131437.471896,0
+APH.US,D,20120329,000000,6.47089,6.58681,6.44408,6.57453,7541447.7592108,0
+APH.US,D,20120330,000000,6.59899,6.69344,6.57992,6.65375,9216323.44334,0
+APH.US,D,20120402,000000,6.69344,6.86357,6.66119,6.82737,12308537.700597,0
+APH.US,D,20120403,000000,6.80591,6.88513,6.72019,6.75748,6370656.4655474,0
+APH.US,D,20120404,000000,6.68076,6.71201,6.59999,6.63967,7054375.7261236,0
+APH.US,D,20120405,000000,6.60443,6.62884,6.58581,6.60398,1998791.4594089,0
+APH.US,D,20120409,000000,6.48846,6.53933,6.46565,6.51347,9025948.2317276,0
+APH.US,D,20120410,000000,6.42157,6.46939,6.32083,6.36231,12936389.598364,0
+APH.US,D,20120411,000000,6.42886,6.49435,6.4059,6.41658,8330834.2295585,0
+APH.US,D,20120412,000000,6.43914,6.60248,6.42452,6.57992,7714700.1834297,0
+APH.US,D,20120413,000000,6.58681,6.59749,6.50898,6.54427,9554053.1955508,0
+APH.US,D,20120416,000000,6.59899,6.61511,6.52715,6.57647,9484132.5907768,0
+APH.US,D,20120417,000000,6.624,6.70028,6.60638,6.67527,9460073.1624133,0
+APH.US,D,20120418,000000,6.62155,6.62155,6.35942,6.46745,21868226.916935,0
+APH.US,D,20120419,000000,6.50079,6.55406,6.35752,6.41558,9505920.0238224,0
+APH.US,D,20120420,000000,6.43115,6.46565,6.41558,6.42157,13507173.718153,0
+APH.US,D,20120423,000000,6.35058,6.35058,6.25673,6.31888,8105618.3480757,0
+APH.US,D,20120424,000000,6.3374,6.38233,6.26113,6.29288,10804775.370388,0
+APH.US,D,20120425,000000,6.39177,6.41263,6.34963,6.38088,12289776.867975,0
+APH.US,D,20120426,000000,6.37649,6.51936,6.35942,6.51198,7796708.7848934,0
+APH.US,D,20120427,000000,6.53933,6.56624,6.4973,6.53204,8224531.0246982,0
+APH.US,D,20120430,000000,6.50609,6.51742,6.44309,6.47234,6718286.0641421,0
+APH.US,D,20120501,000000,6.47474,6.52855,6.39995,6.44703,5648178.3145527,0
+APH.US,D,20120502,000000,6.41907,6.47234,6.37749,6.45372,3823700.6345111,0
+APH.US,D,20120503,000000,6.44309,6.44309,6.30555,6.31199,5237521.8071475,0
+APH.US,D,20120504,000000,6.25913,6.27136,6.15844,6.16133,6013079.985562,0
+APH.US,D,20120507,000000,6.14965,6.19758,6.08221,6.10083,8795237.4344767,0
+APH.US,D,20120508,000000,6.07971,6.09933,5.99904,6.07138,11215035.147738,0
+APH.US,D,20120509,000000,6.00149,6.13453,5.96914,6.09584,7671227.5673528,0
+APH.US,D,20120510,000000,6.15654,6.16333,6.02106,6.03768,6986502.1666355,0
+APH.US,D,20120511,000000,5.99859,6.09933,5.99021,6.01612,5287503.6591344,0
+APH.US,D,20120514,000000,5.94034,5.99859,5.86206,5.95112,7168466.2920722,0
+APH.US,D,20120515,000000,5.95352,6.00828,5.90564,5.92037,8868532.2897226,0
+APH.US,D,20120516,000000,5.94723,5.97992,5.85772,5.86695,6683091.6092222,0
+APH.US,D,20120517,000000,5.87434,5.88413,5.76971,5.81808,7579998.0595998,0
+APH.US,D,20120518,000000,5.84354,5.85188,5.68409,5.69927,9392224.142929,0
+APH.US,D,20120521,000000,5.73252,5.86456,5.69737,5.8396,6901824.8397988,0
+APH.US,D,20120522,000000,5.84599,5.9325,5.80141,5.8983,9877486.3507631,0
+APH.US,D,20120523,000000,5.83371,5.95941,5.81953,5.94917,9347189.1466335,0
+APH.US,D,20120524,000000,5.9643,5.98237,5.87824,5.9291,6901841.1998009,0
+APH.US,D,20120525,000000,5.93839,5.97708,5.90904,5.92471,3374565.4017269,0
+APH.US,D,20120529,000000,5.99021,6.02979,5.97753,6.02011,7372888.6106481,0
+APH.US,D,20120530,000000,5.96729,5.96729,5.89386,5.93005,6793392.7896411,0
+APH.US,D,20120531,000000,5.92811,5.95596,5.83226,5.92132,7553993.8359647,0
+APH.US,D,20120601,000000,5.79996,5.80585,5.71095,5.74325,11841475.995307,0
+APH.US,D,20120604,000000,5.75019,5.82053,5.71694,5.81419,8627265.2009961,0
+APH.US,D,20120605,000000,5.80485,5.94822,5.7756,5.93005,8595874.446608,0
+APH.US,D,20120606,000000,5.98482,6.03274,5.9653,6.02934,7044089.3746858,0
+APH.US,D,20120607,000000,6.10413,6.14915,6.05326,6.07337,6736347.5066668,0
+APH.US,D,20120608,000000,6.04063,6.11641,5.99859,6.10752,5706875.957758,0
+APH.US,D,20120611,000000,6.16718,6.2431,6.01811,6.02345,8168947.9169283,0
+APH.US,D,20120612,000000,6.03868,6.09983,6.00533,6.09983,7069606.8882529,0
+APH.US,D,20120613,000000,6.08021,6.15554,6.04457,6.12514,8757494.9092009,0
+APH.US,D,20120614,000000,6.12514,6.13453,6.03568,6.06938,7491011.9171606,0
+APH.US,D,20120615,000000,6.11341,6.22054,6.08021,6.21465,8429998.3384205,0
+APH.US,D,20120618,000000,6.17017,6.3095,6.14915,6.29582,5518126.521373,0
+APH.US,D,20120619,000000,6.34324,6.42352,6.28703,6.39511,6779135.0476479,0
+APH.US,D,20120620,000000,6.3707,6.38233,6.27236,6.32657,8815028.9472434,0
+APH.US,D,20120621,000000,6.3384,6.34324,6.0885,6.11246,6358582.7838595,0
+APH.US,D,20120622,000000,6.14227,6.17416,6.09045,6.14716,7437543.3396861,0
+APH.US,D,20120625,000000,6.04792,6.06259,5.9291,5.96914,5029097.4230121,0
+APH.US,D,20120626,000000,5.97313,5.9976,5.91787,5.9623,8561320.0767777,0
+APH.US,D,20120627,000000,5.98821,6.04307,5.9613,5.99565,5022762.0121264,0
+APH.US,D,20120628,000000,5.93544,5.97014,5.85522,5.93694,6154418.1353196,0
+APH.US,D,20120629,000000,6.07672,6.13103,6.04163,6.12514,5947605.2114094,0
+APH.US,D,20120702,000000,6.12275,6.1511,6.05575,6.09983,5188877.3853476,0
+APH.US,D,20120703,000000,6.0895,6.16817,6.08361,6.15554,4285242.8840295,0
+APH.US,D,20120705,000000,6.14566,6.18375,6.1209,6.14915,6946853.7010934,0
+APH.US,D,20120706,000000,6.07822,6.09584,5.89186,5.96914,6749208.5134647,0
+APH.US,D,20120709,000000,5.9613,5.97803,5.89486,5.93939,4837278.4411981,0
+APH.US,D,20120710,000000,5.94917,5.99859,5.8039,5.85422,5914791.1368222,0
+APH.US,D,20120711,000000,5.84254,5.86356,5.74026,5.78039,6312746.147452,0
+APH.US,D,20120712,000000,5.73546,5.77265,5.67686,5.74026,7168672.837101,0
+APH.US,D,20120713,000000,5.75169,5.83371,5.72912,5.80979,5930482.4240159,0
+APH.US,D,20120716,000000,5.79996,5.81953,5.74325,5.76876,6462215.2183461,0
+APH.US,D,20120717,000000,5.79711,5.80585,5.70022,5.72812,16435536.417506,0
+APH.US,D,20120718,000000,6.25374,6.65819,6.22983,6.57453,40255564.777281,0
+APH.US,D,20120719,000000,6.55556,6.69244,6.50948,6.58191,15605513.746478,0
+APH.US,D,20120720,000000,6.51887,6.56968,6.46465,6.48941,12899027.443141,0
+APH.US,D,20120723,000000,6.3697,6.50708,6.2455,6.48023,12936518.433382,0
+APH.US,D,20120724,000000,6.48023,6.48023,6.37994,6.43615,7207008.41246,0
+APH.US,D,20120725,000000,6.46745,6.60049,6.46116,6.54228,9556186.1308491,0
+APH.US,D,20120726,000000,6.63668,6.70607,6.59649,6.6851,7133834.212231,0
+APH.US,D,20120727,000000,6.7184,6.74326,6.66703,6.69144,11093686.875775,0
+APH.US,D,20120730,000000,6.67182,6.73447,6.61811,6.6567,4337408.7963218,0
+APH.US,D,20120731,000000,6.64791,6.69144,6.5609,6.56774,6569080.7982847,0
+APH.US,D,20120801,000000,6.60882,6.60882,6.51297,6.55406,6379754.6718192,0
+APH.US,D,20120802,000000,6.46745,6.57747,6.41358,6.47573,6032153.7032284,0
+APH.US,D,20120803,000000,6.58486,6.70167,6.56674,6.66948,7140967.1732281,0
+APH.US,D,20120806,000000,6.69928,6.7789,6.68216,6.72963,5011847.8456009,0
+APH.US,D,20120807,000000,6.7457,6.92367,6.73058,6.844,9361876.3386867,0
+APH.US,D,20120808,000000,6.82493,6.83566,6.75015,6.79997,6866996.4399301,0
+APH.US,D,20120809,000000,6.80097,6.85428,6.7789,6.78978,4783586.9586924,0
+APH.US,D,20120810,000000,6.70707,6.81954,6.69928,6.8079,5721315.7047766,0
+APH.US,D,20120813,000000,6.81365,6.91059,6.78879,6.89437,6707588.6676467,0
+APH.US,D,20120814,000000,6.91543,6.94524,6.87769,6.90215,5374256.6612615,0
+APH.US,D,20120815,000000,6.87575,6.92766,6.85568,6.88363,4212177.0688157,0
+APH.US,D,20120816,000000,6.90365,6.99221,6.86012,6.95302,5637073.9630006,0
+APH.US,D,20120817,000000,6.95547,7.00644,6.92367,6.95991,5003598.3144476,0
+APH.US,D,20120820,000000,6.94134,6.9658,6.81954,6.93296,4378546.0220724,0
+APH.US,D,20120821,000000,6.94134,7.00294,6.89826,6.90859,6384709.7075119,0
+APH.US,D,20120822,000000,6.9046,6.91294,6.75549,6.79897,8020343.8811551,0
+APH.US,D,20120823,000000,6.78589,6.85233,6.76333,6.79747,3020422.4772215,0
+APH.US,D,20120824,000000,6.79318,6.88853,6.77506,6.87769,4002090.0994479,0
+APH.US,D,20120827,000000,6.88363,6.92966,6.85233,6.8748,3139359.6938478,0
+APH.US,D,20120828,000000,6.77506,6.81025,6.5883,6.7799,5313280.8877378,0
+APH.US,D,20120829,000000,6.7799,6.82837,6.7198,6.7819,4673940.1783649,0
+APH.US,D,20120830,000000,6.74031,6.76138,6.68026,6.72763,4519601.9617903,0
+APH.US,D,20120831,000000,6.777,6.81954,6.71301,6.78978,4643917.5291682,0
+APH.US,D,20120904,000000,6.82053,6.88164,6.76238,6.844,8251257.1334344,0
+APH.US,D,20120905,000000,6.85768,6.86112,6.71301,6.73447,4790617.6696753,0
+APH.US,D,20120906,000000,6.7799,6.9046,6.77306,6.88853,8232099.5707565,0
+APH.US,D,20120907,000000,6.89342,6.9389,6.87769,6.91828,4761543.9006112,0
+APH.US,D,20120910,000000,6.91828,6.92667,6.8753,6.8753,4333623.5007927,0
+APH.US,D,20120911,000000,6.8753,6.89631,6.85518,6.86262,3304403.4869192,0
+APH.US,D,20120912,000000,6.88753,6.91443,6.82053,6.84544,3550969.1713861,0
+APH.US,D,20120913,000000,6.83566,6.99021,6.83566,6.97504,8094469.0065171,0
+APH.US,D,20120914,000000,6.96336,7.06939,6.96336,7.05915,5639335.7333166,0
+APH.US,D,20120917,000000,7.05766,7.11681,7.03035,7.04892,6929221.7086284,0
+APH.US,D,20120918,000000,7.03909,7.03909,6.95991,6.99601,5290992.4296222,0
+APH.US,D,20120919,000000,7.02201,7.02201,6.95397,6.97354,3319722.5840604,0
+APH.US,D,20120920,000000,6.9354,6.96485,6.86506,6.91443,3712213.3539263,0
+APH.US,D,20120921,000000,6.94668,7.00344,6.91344,6.91443,4596884.5675935,0
+APH.US,D,20120924,000000,6.88264,6.88264,6.77111,6.78389,5097516.9975764,0
+APH.US,D,20120925,000000,6.81075,6.85962,6.72119,6.72314,6786824.248723,0
+APH.US,D,20120926,000000,6.7155,6.7179,6.60882,6.61461,5115449.6050832,0
+APH.US,D,20120927,000000,6.60882,6.63668,6.55206,6.62305,9934695.2337604,0
+APH.US,D,20120928,000000,6.59075,6.625,6.54717,6.57797,10551315.989957,0
+APH.US,D,20121001,000000,6.61217,6.64981,6.42736,6.45572,12433857.363116,0
+APH.US,D,20121002,000000,6.50708,6.50708,6.41558,6.47673,6406169.9405117,0
+APH.US,D,20121003,000000,6.4973,6.53105,6.44508,6.50609,6346764.7272076,0
+APH.US,D,20121004,000000,6.53105,6.53105,6.44408,6.47424,7352884.4178519,0
+APH.US,D,20121005,000000,6.50509,6.58391,6.47673,6.56574,5689965.8503943,0
+APH.US,D,20121008,000000,6.51497,6.56968,6.49535,6.51597,10401170.023968,0
+APH.US,D,20121009,000000,6.50708,6.56185,6.48467,6.53549,10778409.181702,0
+APH.US,D,20121010,000000,6.51842,6.54228,6.48123,6.51986,8042685.5092783,0
+APH.US,D,20121011,000000,6.57363,6.57647,6.51048,6.53549,5418884.7025,0
+APH.US,D,20121012,000000,6.53749,6.5883,6.51297,6.54328,10269934.175623,0
+APH.US,D,20121015,000000,6.55795,6.60543,6.51497,6.5917,9997893.9225948,0
+APH.US,D,20121016,000000,6.61022,6.72414,6.59315,6.72169,13827461.662926,0
+APH.US,D,20121017,000000,6.8719,6.92667,6.7799,6.8753,11011338.804263,0
+APH.US,D,20121018,000000,6.9046,6.92567,6.83716,6.90166,10771683.175762,0
+APH.US,D,20121019,000000,6.89102,6.91159,6.81514,6.82737,9969883.5536794,0
+APH.US,D,20121022,000000,6.80496,6.91159,6.79652,6.87869,7135042.8073998,0
+APH.US,D,20121023,000000,6.79218,6.83566,6.71101,6.81514,9684734.8488187,0
+APH.US,D,20121024,000000,6.81514,6.81859,6.66309,6.69444,9040428.8787518,0
+APH.US,D,20121025,000000,6.73547,6.77306,6.69588,6.7155,6444836.8059168,0
+APH.US,D,20121026,000000,6.72069,6.7472,6.66358,6.7188,7258413.584646,0
+APH.US,D,20121031,000000,6.7145,6.79118,6.68026,6.7188,4777580.792853,0
+APH.US,D,20121101,000000,6.71101,6.84205,6.71101,6.82053,6086174.4307799,0
+APH.US,D,20121102,000000,6.84205,6.87769,6.7179,6.79602,3986969.3673342,0
+APH.US,D,20121105,000000,6.76377,6.91254,6.74226,6.89921,4495708.1784503,0
+APH.US,D,20121106,000000,6.88463,7.01023,6.86606,6.9384,7052647.700882,0
+APH.US,D,20121107,000000,6.81365,6.98437,6.80396,6.80396,8255369.6290092,0
+APH.US,D,20121108,000000,6.80691,6.81709,6.69194,6.74226,10238749.966264,0
+APH.US,D,20121109,000000,6.73842,6.86162,6.70507,6.81954,6836159.8806195,0
+APH.US,D,20121112,000000,6.82543,6.87969,6.77606,6.85962,3738113.2825467,0
+APH.US,D,20121113,000000,6.80047,6.8753,6.77111,6.77456,3265100.6264249,0
+APH.US,D,20121114,000000,6.78784,6.8117,6.59554,6.61811,5929989.5789469,0
+APH.US,D,20121115,000000,6.61711,6.65225,6.51597,6.5609,5998881.5485773,0
+APH.US,D,20121116,000000,6.5589,6.62974,6.50708,6.60543,5177691.2337841,0
+APH.US,D,20121119,000000,6.66848,6.76138,6.66603,6.75938,3603863.1037802,0
+APH.US,D,20121120,000000,6.7452,6.78289,6.69588,6.75015,2993414.1584461,0
+APH.US,D,20121121,000000,6.76527,6.80396,6.7452,6.78784,2923217.4786333,0
+APH.US,D,20121123,000000,6.80975,6.87625,6.79268,6.87385,1481208.0220565,0
+APH.US,D,20121126,000000,6.86012,6.9081,6.8445,6.90365,5230593.3461789,0
+APH.US,D,20121127,000000,6.88753,6.91443,6.80691,6.82153,2933896.4701261,0
+APH.US,D,20121128,000000,6.7789,6.88653,6.75159,6.87869,2925726.6939842,0
+APH.US,D,20121129,000000,6.89152,6.93345,6.78289,6.92667,3506445.4251622,0
+APH.US,D,20121130,000000,6.9394,6.96091,6.89532,6.91828,5347861.8425719,0
+APH.US,D,20121203,000000,6.97743,7.00344,6.8117,6.82053,3429173.0443604,0
+APH.US,D,20121204,000000,6.86012,6.89731,6.78289,6.81075,3796532.8057133,0
+APH.US,D,20121205,000000,6.80835,6.82643,6.72564,6.8117,3098349.258115,0
+APH.US,D,20121206,000000,6.8117,6.83272,6.73842,6.82737,2794963.240705,0
+APH.US,D,20121207,000000,6.85962,6.90066,6.79218,6.88653,4388325.2134393,0
+APH.US,D,20121210,000000,6.86996,6.94524,6.83866,6.92766,3147547.8749923,0
+APH.US,D,20121211,000000,6.95797,7.05286,6.93445,7.02935,3338559.0816937,0
+APH.US,D,20121212,000000,7.07138,7.10513,6.99501,7.03809,5710219.5332255,0
+APH.US,D,20121213,000000,7.02151,7.06744,6.96535,7.00694,3934948.6500622,0
+APH.US,D,20121214,000000,7.00594,7.0323,6.97504,7,4508336.0552155,0
+APH.US,D,20121217,000000,7.01857,7.13993,6.99311,7.13593,4483231.6317061,0
+APH.US,D,20121218,000000,7.14082,7.25819,7.10269,7.23962,6137505.9829554,0
+APH.US,D,20121219,000000,7.24246,7.27336,7.20732,7.25719,4900963.8401006,0
+APH.US,D,20121220,000000,7.27187,7.29688,7.19559,7.27586,4903227.6554169,0
+APH.US,D,20121221,000000,7.2504,7.30461,7.16768,7.26892,7688933.1798276,0
+APH.US,D,20121224,000000,7.23962,7.26892,7.20542,7.24151,1531701.1241148,0
+APH.US,D,20121226,000000,7.25919,7.26747,7.21655,7.22055,2878256.1023482,0
+APH.US,D,20121227,000000,7.21905,7.24496,7.14562,7.22938,3692066.0111099,0
+APH.US,D,20121228,000000,7.18386,7.19364,7.11152,7.11681,2975356.805922,0
+APH.US,D,20121231,000000,7.11681,7.26158,7.09001,7.24057,3719738.9549783,0
+APH.US,D,20130102,000000,7.36282,7.61956,7.36082,7.61956,11374009.37996,0
+APH.US,D,20130103,000000,7.58921,7.59755,7.49097,7.52227,8435360.3291699,0
+APH.US,D,20130104,000000,7.52272,7.54179,7.47484,7.49192,4821623.9640098,0
+APH.US,D,20130107,000000,7.48458,7.50909,7.39946,7.5022,5444201.806039,0
+APH.US,D,20130108,000000,7.48652,7.51238,7.41903,7.46406,3870445.2510454,0
+APH.US,D,20130109,000000,7.48123,7.5633,7.47679,7.55551,4610864.1895477,0
+APH.US,D,20130110,000000,7.59505,7.61028,7.52421,7.5941,4020628.0270391,0
+APH.US,D,20130111,000000,7.60294,7.66454,7.56086,7.65181,5607104.4838111,0
+APH.US,D,20130114,000000,7.66115,7.74916,7.59315,7.63084,4215655.6143019,0
+APH.US,D,20130115,000000,7.57603,7.65181,7.55157,7.64981,7071461.7035121,0
+APH.US,D,20130116,000000,7.64981,7.68121,7.60538,7.64008,10253643.703346,0
+APH.US,D,20130117,000000,7.61612,7.71441,7.48652,7.59116,9632738.6715502,0
+APH.US,D,20130118,000000,7.64352,7.66115,7.52571,7.56135,8538894.6036428,0
+APH.US,D,20130122,000000,7.55501,7.58921,7.52421,7.58921,13494091.851325,0
+APH.US,D,20130123,000000,7.58392,7.58921,7.5296,7.57214,7532210.4929197,0
+APH.US,D,20130124,000000,7.59805,7.67038,7.55057,7.58242,5403986.8754174,0
+APH.US,D,20130125,000000,7.59116,7.60783,7.54773,7.57698,4795073.725298,0
+APH.US,D,20130128,000000,7.57698,7.57698,7.51338,7.534,4448370.511833,0
+APH.US,D,20130129,000000,7.5305,7.59505,7.51238,7.58631,7645217.2087167,0
+APH.US,D,20130130,000000,7.58487,7.60244,7.57603,7.58681,5436050.4348996,0
+APH.US,D,20130131,000000,7.59505,7.61956,7.52716,7.56135,5367970.3303827,0
+APH.US,D,20130201,000000,7.62445,7.69195,7.58631,7.66354,5899625.4147022,0
+APH.US,D,20130204,000000,7.61612,7.64352,7.5355,7.55501,8212616.853033,0
+APH.US,D,20130205,000000,7.59315,7.71736,7.55057,7.71052,5525345.3723821,0
+APH.US,D,20130206,000000,7.66544,7.79658,7.64008,7.78285,5125901.6015443,0
+APH.US,D,20130207,000000,7.77307,7.79319,7.67632,7.77656,6194923.4559816,0
+APH.US,D,20130208,000000,7.78001,7.92912,7.78001,7.88269,6690717.4152881,0
+APH.US,D,20130211,000000,7.88604,7.9418,7.85284,7.8797,4476194.7857223,0
+APH.US,D,20130212,000000,7.88898,7.9438,7.85434,7.87825,10518078.600311,0
+APH.US,D,20130213,000000,7.90226,7.9379,7.81325,7.84795,5251014.7190337,0
+APH.US,D,20130214,000000,7.82199,7.89582,7.80242,7.84695,8070922.8732255,0
+APH.US,D,20130215,000000,7.86747,7.90945,7.83282,7.8807,11269851.3804,0
+APH.US,D,20130219,000000,7.89582,7.9389,7.87386,7.93491,6136422.1328038,0
+APH.US,D,20130220,000000,7.9408,7.98099,7.77456,7.77656,5719467.0245181,0
+APH.US,D,20130221,000000,7.74671,7.80926,7.70657,7.75405,7143877.208635,0
+APH.US,D,20130222,000000,7.80242,7.92567,7.78869,7.92468,5628184.3467579,0
+APH.US,D,20130225,000000,7.96621,7.97505,7.74182,7.74182,5046414.485433,0
+APH.US,D,20130226,000000,7.78195,7.87191,7.76089,7.84545,5491997.5527206,0
+APH.US,D,20130227,000000,7.82199,7.95887,7.79758,7.91095,5227632.1857651,0
+APH.US,D,20130228,000000,7.91684,7.97604,7.88459,7.93151,5463582.2737483,0
+APH.US,D,20130301,000000,7.89877,8.03176,7.85579,8.02547,5922920.0129586,0
+APH.US,D,20130304,000000,7.99222,8.06845,7.96286,8.05472,6109401.5440267,0
+APH.US,D,20130305,000000,8.08617,8.15646,8.0665,8.12331,6336417.0257609,0
+APH.US,D,20130306,000000,8.15646,8.18626,8.10988,8.14572,4251557.6393207,0
+APH.US,D,20130307,000000,8.15062,8.15745,8.0963,8.11637,5841044.3365133,0
+APH.US,D,20130308,000000,8.15406,8.21277,8.11837,8.19714,4742629.6929671,0
+APH.US,D,20130311,000000,8.19614,8.2225,8.1623,8.19614,5134999.8078161,0
+APH.US,D,20130312,000000,8.18386,8.19759,8.0958,8.14333,4572741.2942185,0
+APH.US,D,20130313,000000,8.14622,8.20443,8.14373,8.17063,3649149.6351107,0
+APH.US,D,20130314,000000,8.20443,8.26703,8.18626,8.21077,5167231.0573215,0
+APH.US,D,20130315,000000,8.17213,8.18286,8.07873,8.11338,6605633.1333944,0
+APH.US,D,20130318,000000,8.04553,8.13938,8.03565,8.12281,4981596.1563719,0
+APH.US,D,20130319,000000,8.1594,8.18087,8.05667,8.10938,6015828.4659462,0
+APH.US,D,20130320,000000,8.17513,8.22595,8.13744,8.19994,4308815.6023248,0
+APH.US,D,20130321,000000,8.10574,8.21756,7.99906,8.15311,5270205.0017163,0
+APH.US,D,20130322,000000,8.02047,8.20683,7.98528,8.20683,3960173.7285885,0
+APH.US,D,20130325,000000,8.23663,8.23813,8.11687,8.13744,4066368.5484333,0
+APH.US,D,20130326,000000,8.15311,8.20683,8.14333,8.20343,2761046.9109638,0
+APH.US,D,20130327,000000,8.14333,8.20193,8.11687,8.19904,3264658.9063633,0
+APH.US,D,20130328,000000,8.1912,8.37366,8.17513,8.36627,7643562.8034854,0
+APH.US,D,20130401,000000,8.38035,8.38035,8.22006,8.24012,4946062.2314047,0
+APH.US,D,20130402,000000,8.24991,8.3149,8.23513,8.26164,3586020.476286,0
+APH.US,D,20130403,000000,8.28121,8.30462,8.20583,8.21756,4337991.6214032,0
+APH.US,D,20130404,000000,8.21127,8.28121,8.1942,8.20782,3232695.551895,0
+APH.US,D,20130405,000000,8.07578,8.12905,8.00779,8.07578,7362360.9491766,0
+APH.US,D,20130408,000000,8.0968,8.18626,8.07229,8.18626,2663545.3873341,0
+APH.US,D,20130409,000000,8.20343,8.21471,8.09186,8.18137,4383560.3627732,0
+APH.US,D,20130410,000000,8.19904,8.33892,8.17513,8.33253,4414644.3671185,0
+APH.US,D,20130411,000000,8.32863,8.39657,8.29284,8.38035,3822207.7843024,0
+APH.US,D,20130412,000000,8.29783,8.33742,8.19759,8.23663,4176058.2737667,0
+APH.US,D,20130415,000000,8.20683,8.20683,8.01368,8.01368,8549700.3851534,0
+APH.US,D,20130416,000000,8.07229,8.24012,8.07039,8.23912,4943508.0260476,0
+APH.US,D,20130417,000000,8.17413,8.17902,7.97505,8.0988,9121539.7250903,0
+APH.US,D,20130418,000000,8.0988,8.23663,7.85678,8.0958,10848922.836559,0
+APH.US,D,20130419,000000,8.09086,8.1594,7.98433,8.15696,6369768.9354231,0
+APH.US,D,20130422,000000,8.17313,8.3159,8.15795,8.27182,5565879.3230482,0
+APH.US,D,20130423,000000,8.29983,8.32224,8.18286,8.29184,4661659.9516485,0
+APH.US,D,20130424,000000,8.30462,8.35983,8.28465,8.33397,5980695.3610349,0
+APH.US,D,20130425,000000,8.35115,8.5032,8.26848,8.43861,5067044.4483167,0
+APH.US,D,20130426,000000,8.42398,8.42398,8.32224,8.32713,3269755.0470755,0
+APH.US,D,20130429,000000,8.29983,8.42792,8.29983,8.39518,4267473.8765455,0
+APH.US,D,20130430,000000,8.39418,8.46706,8.36378,8.46506,5997554.3433917,0
+APH.US,D,20130501,000000,8.46312,8.51788,8.42398,8.46606,7574145.2687818,0
+APH.US,D,20130502,000000,8.65277,8.65277,8.47575,8.49532,8431010.613562,0
+APH.US,D,20130503,000000,8.57699,8.65866,8.56331,8.64842,7490948.5221516,0
+APH.US,D,20130506,000000,8.6298,8.68801,8.59461,8.64842,6242743.7426664,0
+APH.US,D,20130507,000000,8.64702,8.74127,8.64263,8.72959,3955942.622997,0
+APH.US,D,20130508,000000,8.71736,8.74327,8.68317,8.73983,3996642.2186863,0
+APH.US,D,20130509,000000,8.73159,8.8196,8.73059,8.77068,3602580.888601,0
+APH.US,D,20130510,000000,8.81171,8.99896,8.79125,8.99896,6847352.1671839,0
+APH.US,D,20130513,000000,8.9794,8.98334,8.90556,8.94859,4830478.8152474,0
+APH.US,D,20130514,000000,8.94859,9.05862,8.94859,9.05862,3496975.0288385,0
+APH.US,D,20130515,000000,9.04354,9.12317,8.99222,9.11927,4300844.1912104,0
+APH.US,D,20130516,000000,9.11198,9.17114,9.09681,9.12561,4290322.6647396,0
+APH.US,D,20130517,000000,9.16375,9.34322,9.15107,9.33448,5069647.7336805,0
+APH.US,D,20130520,000000,9.30652,9.32809,9.16136,9.18287,7959278.1276189,0
+APH.US,D,20130521,000000,9.17943,9.20344,9.04794,9.07774,6000969.4938692,0
+APH.US,D,20130522,000000,8.95359,9.04599,8.64263,8.70224,13061001.690783,0
+APH.US,D,20130523,000000,8.63315,8.77068,8.60834,8.74227,7679922.9085681,0
+APH.US,D,20130524,000000,8.69385,8.80148,8.66844,8.77946,4899190.8248526,0
+APH.US,D,20130528,000000,8.88065,8.90956,8.77457,8.81466,4492820.6380464,0
+APH.US,D,20130529,000000,8.755,8.80832,8.70174,8.76773,5574907.9993104,0
+APH.US,D,20130530,000000,8.78625,8.81371,8.7565,8.79224,5823111.7290065,0
+APH.US,D,20130531,000000,8.74871,8.83667,8.7247,8.73109,6271966.7967515,0
+APH.US,D,20130603,000000,8.76184,8.8206,8.69095,8.8206,5216292.65918,0
+APH.US,D,20130604,000000,8.8216,8.8792,8.68317,8.71152,8181882.5437366,0
+APH.US,D,20130605,000000,8.66844,8.68017,8.52811,8.60145,9011263.0846747,0
+APH.US,D,20130606,000000,8.61408,8.67139,8.55163,8.6616,4659527.0163504,0
+APH.US,D,20130607,000000,8.70074,8.78925,8.67338,8.71152,6630623.0368877,0
+APH.US,D,20130610,000000,8.73593,8.74871,8.68317,8.73354,4933295.29462,0
+APH.US,D,20130611,000000,8.6327,8.69879,8.60339,8.61363,3855062.758895,0
+APH.US,D,20130612,000000,8.68896,8.68896,8.52128,8.53885,2371380.2864927,0
+APH.US,D,20130613,000000,8.53985,8.66065,8.49781,8.64653,4593602.3421347,0
+APH.US,D,20130614,000000,8.6646,8.67623,8.54973,8.55163,3267877.7368131,0
+APH.US,D,20130617,000000,8.61458,8.94225,8.60834,8.86702,8519970.1709976,0
+APH.US,D,20130618,000000,8.8846,8.93981,8.85814,8.89783,4799454.1159105,0
+APH.US,D,20130619,000000,8.87621,8.91924,8.78331,8.78331,3313395.353176,0
+APH.US,D,20130620,000000,8.6641,8.7237,8.46891,8.48653,5102441.3582648,0
+APH.US,D,20130621,000000,8.56131,8.62356,8.50755,8.57309,8448955.4910705,0
+APH.US,D,20130624,000000,8.47091,8.55447,8.40386,8.41325,5468999.4795056,0
+APH.US,D,20130625,000000,8.51489,8.61028,8.49047,8.57309,4393595.179176,0
+APH.US,D,20130626,000000,8.66065,8.71686,8.58088,8.70124,4164919.1572095,0
+APH.US,D,20130627,000000,8.74921,8.92513,8.73933,8.9135,8474710.2246707,0
+APH.US,D,20130628,000000,8.93007,8.93007,8.76773,8.76773,11909470.209812,0
+APH.US,D,20130701,000000,8.8206,8.85914,8.76524,8.81031,13970897.982977,0
+APH.US,D,20130702,000000,8.81031,8.8513,8.74871,8.80682,5372800.6210581,0
+APH.US,D,20130703,000000,8.73838,8.88115,8.71202,8.85529,4374570.5415165,0
+APH.US,D,20130705,000000,8.9135,9.00735,8.88559,9.0064,4559994.8074369,0
+APH.US,D,20130708,000000,9.02447,9.07524,8.95988,9.03276,3906670.3861092,0
+APH.US,D,20130709,000000,9.10315,9.17843,9.07624,9.17458,4474933.020546,0
+APH.US,D,20130710,000000,9.17259,9.29095,9.16675,9.28506,4878168.2219139,0
+APH.US,D,20130711,000000,9.34811,9.56531,9.30702,9.55403,8894953.6934161,0
+APH.US,D,20130712,000000,9.54914,9.60585,9.53301,9.58243,6353020.383082,0
+APH.US,D,20130715,000000,9.58588,9.61418,9.52513,9.53057,3478461.6412504,0
+APH.US,D,20130716,000000,9.54664,9.58833,9.43522,9.45918,4946749.3515008,0
+APH.US,D,20130717,000000,9.51404,9.55498,9.43722,9.49198,4594547.1322669,0
+APH.US,D,20130718,000000,8.80682,8.86702,8.52861,8.56825,28685762.97995,0
+APH.US,D,20130719,000000,8.54973,8.62546,8.42598,8.61657,12976806.984014,0
+APH.US,D,20130722,000000,8.64503,8.81271,8.60834,8.81171,8733993.7659157,0
+APH.US,D,20130723,000000,8.81561,8.84401,8.68801,8.74522,9164668.7811192,0
+APH.US,D,20130724,000000,8.77946,8.82884,8.70413,8.74427,8224304.0296667,0
+APH.US,D,20130725,000000,8.71397,8.74033,8.65471,8.70224,7478788.9504518,0
+APH.US,D,20130726,000000,8.60639,8.70953,8.58977,8.70024,6711226.7231551,0
+APH.US,D,20130729,000000,8.65771,8.72275,8.62256,8.68417,5370898.7707921,0
+APH.US,D,20130730,000000,8.71686,8.78431,8.6929,8.75011,8621608.7302053,0
+APH.US,D,20130731,000000,8.78041,8.88899,8.77502,8.8166,6985060.4414342,0
+APH.US,D,20130801,000000,8.89783,8.9746,8.85529,8.96427,5726364.8104825,0
+APH.US,D,20130802,000000,8.91694,8.95653,8.82784,8.87621,4870241.8008059,0
+APH.US,D,20130805,000000,8.8836,9.06656,8.87336,8.90856,5302653.0212521,0
+APH.US,D,20130806,000000,8.87381,8.9135,8.82884,8.83817,6504667.3792805,0
+APH.US,D,20130807,000000,8.76524,8.81031,8.67723,8.6929,5303029.3013049,0
+APH.US,D,20130808,000000,8.74033,8.7594,8.68417,8.69435,5775477.5373478,0
+APH.US,D,20130809,000000,8.69195,8.71931,8.62691,8.70608,6578992.9146703,0
+APH.US,D,20130812,000000,8.69585,8.72909,8.67428,8.69779,3398119.7150196,0
+APH.US,D,20130813,000000,8.74871,8.77118,8.6641,8.68611,4448345.9718295,0
+APH.US,D,20130814,000000,8.67288,8.69779,8.59366,8.61957,3483893.1620097,0
+APH.US,D,20130815,000000,8.51489,8.52272,8.42103,8.42698,3689170.2907052,0
+APH.US,D,20130816,000000,8.40142,8.47625,8.3784,8.39418,4785603.3289743,0
+APH.US,D,20130819,000000,8.38379,8.38379,8.3179,8.3189,4527520.2028973,0
+APH.US,D,20130820,000000,8.32464,8.49681,8.31241,8.47769,4548892.5008849,0
+APH.US,D,20130821,000000,8.44455,8.5355,8.4141,8.48169,6065734.6529224,0
+APH.US,D,20130822,000000,8.51489,8.74033,8.48653,8.73354,6996827.373079,0
+APH.US,D,20130823,000000,8.74921,8.79319,8.69585,8.73159,4484892.1719381,0
+APH.US,D,20130826,000000,8.73009,8.75845,8.64403,8.64653,2476526.0211911,0
+APH.US,D,20130827,000000,8.53011,8.59511,8.42698,8.43661,3206877.4232858,0
+APH.US,D,20130828,000000,8.44555,8.57509,8.44555,8.53885,3388350.7486538,0
+APH.US,D,20130829,000000,8.51104,8.61957,8.51004,8.56825,1743835.1387688,0
+APH.US,D,20130830,000000,8.59366,8.61757,8.48169,8.52317,2941256.426155,0
+APH.US,D,20130903,000000,8.55747,8.60339,8.4113,8.45718,7158707.550708,0
+APH.US,D,20130904,000000,8.45273,8.59556,8.43911,8.57025,3911903.541841,0
+APH.US,D,20130905,000000,8.56031,8.60639,8.48463,8.48953,3940846.4308867,0
+APH.US,D,20130906,000000,8.49582,8.51983,8.38829,8.43466,6507370.8696585,0
+APH.US,D,20130909,000000,8.60245,8.70174,8.52811,8.57459,8838299.0054965,0
+APH.US,D,20130910,000000,8.64503,8.77946,8.63315,8.77946,6655559.7703737,0
+APH.US,D,20130911,000000,8.74522,8.8166,8.71686,8.78925,3440516.6609461,0
+APH.US,D,20130912,000000,8.78925,8.79998,8.7281,8.74722,3268922.7319594,0
+APH.US,D,20130913,000000,8.77946,8.79803,8.64603,8.69879,3954363.8827763,0
+APH.US,D,20130916,000000,8.82394,8.83078,8.74277,8.7853,4795840.6004055,0
+APH.US,D,20130917,000000,8.78141,8.8201,8.74622,8.79025,3299822.6862786,0
+APH.US,D,20130918,000000,8.77747,8.8216,8.71002,8.81561,3922003.7982526,0
+APH.US,D,20130919,000000,8.8201,8.86702,8.81171,8.85429,4142726.8141075,0
+APH.US,D,20130920,000000,8.77797,8.8216,8.62057,8.63814,7631519.7968019,0
+APH.US,D,20130923,000000,8.70703,8.74127,8.62835,8.71002,5159766.8062783,0
+APH.US,D,20130924,000000,8.71302,8.77417,8.61757,8.70224,3676468.7939296,0
+APH.US,D,20130925,000000,8.71002,8.78041,8.64797,8.75306,4204451.0577356,0
+APH.US,D,20130926,000000,8.75206,8.80682,8.72226,8.77502,2810719.9679076,0
+APH.US,D,20130927,000000,8.71587,8.73449,8.66994,8.7256,2754554.0350563,0
+APH.US,D,20130930,000000,8.6626,8.76184,8.65127,8.7281,4012644.3459233,0
+APH.US,D,20131001,000000,8.70903,8.76868,8.67139,8.73449,4069804.1489137,0
+APH.US,D,20131002,000000,8.66659,8.7266,8.61363,8.7266,3685771.50023,0
+APH.US,D,20131003,000000,8.68701,8.71686,8.52177,8.57993,3399972.4852787,0
+APH.US,D,20131004,000000,8.60539,8.61363,8.5712,8.60784,5400892.7899849,0
+APH.US,D,20131007,000000,8.53885,8.59556,8.50555,8.53011,2928802.3744141,0
+APH.US,D,20131008,000000,8.51738,8.57609,8.41609,8.42004,6374376.3210671,0
+APH.US,D,20131009,000000,8.43177,8.54034,8.3457,8.51738,6714122.44356,0
+APH.US,D,20131010,000000,8.60639,8.65771,8.56381,8.57214,7133378.1771674,0
+APH.US,D,20131011,000000,8.5359,8.67823,8.5359,8.67139,5516809.5411887,0
+APH.US,D,20131014,000000,8.62057,8.72859,8.58882,8.67723,4495223.5133823,0
+APH.US,D,20131015,000000,8.63415,8.77747,8.61268,8.71587,8237751.9515464,0
+APH.US,D,20131016,000000,8.77317,8.91829,8.7555,8.89588,12161275.185012,0
+APH.US,D,20131017,000000,8.89922,9.22301,8.81271,9.12961,11060226.581097,0
+APH.US,D,20131018,000000,9.20643,9.28601,9.19365,9.26359,10029055.636951,0
+APH.US,D,20131021,000000,9.27532,9.30553,9.24058,9.26554,3739082.6126823,0
+APH.US,D,20131022,000000,9.26604,9.33398,9.22051,9.22685,6074857.3991978,0
+APH.US,D,20131023,000000,9.20244,9.22301,9.14813,9.17798,4375157.4565985,0
+APH.US,D,20131024,000000,9.15307,9.20344,9.13694,9.14718,4535264.6189797,0
+APH.US,D,20131025,000000,9.16475,9.17114,9.08657,9.14523,5674951.4582952,0
+APH.US,D,20131028,000000,9.15901,9.15991,9.04404,9.08363,5103981.24348,0
+APH.US,D,20131029,000000,9.10609,9.15107,9.08263,9.10904,5790418.3094364,0
+APH.US,D,20131030,000000,9.13105,9.13989,9.03521,9.04993,5464735.6539096,0
+APH.US,D,20131031,000000,9.05567,9.16185,9.02932,9.05567,3538316.7546176,0
+APH.US,D,20131101,000000,9.06855,9.09831,8.96522,8.99517,2880374.7226445,0
+APH.US,D,20131104,000000,9.02003,9.05862,8.99128,9.03521,2842750.8073853,0
+APH.US,D,20131105,000000,8.99707,9.03665,8.94126,8.9794,2649375.5803532,0
+APH.US,D,20131106,000000,9.01324,9.10415,9.01324,9.10165,3008641.2305748,0
+APH.US,D,20131107,000000,9.12027,9.14423,9.00041,9.03276,6062832.797517,0
+APH.US,D,20131108,000000,9.03521,9.15801,9.02298,9.15307,3212783.3841115,0
+APH.US,D,20131111,000000,9.13011,9.16969,9.09491,9.12561,2022419.3927118,0
+APH.US,D,20131112,000000,9.10415,9.17458,9.0728,9.15701,3183302.6599904,0
+APH.US,D,20131113,000000,9.0997,9.1965,9.06261,9.19271,6192070.6805828,0
+APH.US,D,20131114,000000,9.20444,9.31251,9.18926,9.30952,4673576.1683143,0
+APH.US,D,20131115,000000,9.31251,9.46652,9.30218,9.46402,7081478.1149123,0
+APH.US,D,20131118,000000,9.4812,9.59407,9.4812,9.5399,9752596.1383049,0
+APH.US,D,20131119,000000,9.50955,9.55847,9.48699,9.52463,9581904.0544441,0
+APH.US,D,20131120,000000,9.52563,9.5721,9.49782,9.55453,7468946.364076,0
+APH.US,D,20131121,000000,9.56771,9.58927,9.51205,9.56431,3916919.9275421,0
+APH.US,D,20131122,000000,9.52228,9.60051,9.51155,9.57749,3156760.6012801,0
+APH.US,D,20131125,000000,9.57749,9.60929,9.54425,9.5711,3179805.7095016,0
+APH.US,D,20131126,000000,9.56037,9.602,9.55847,9.56531,4399229.1549635,0
+APH.US,D,20131127,000000,9.62442,9.63475,9.52563,9.56631,2846527.9229131,0
+APH.US,D,20131129,000000,9.59022,9.61608,9.55698,9.58783,2179530.6296743,0
+APH.US,D,20131202,000000,9.56866,9.61958,9.54564,9.5711,3078690.6703668,0
+APH.US,D,20131203,000000,9.59751,9.64104,9.57455,9.62636,4676819.5387675,0
+APH.US,D,20131204,000000,9.52862,9.64014,9.51305,9.60585,3771958.037278,0
+APH.US,D,20131205,000000,9.58538,9.61858,9.56916,9.59117,2845624.0327867,0
+APH.US,D,20131206,000000,9.62202,9.71293,9.61513,9.68996,4780850.7483099,0
+APH.US,D,20131209,000000,9.73245,9.76864,9.68462,9.76674,3674898.23371,0
+APH.US,D,20131210,000000,9.71732,9.79954,9.69535,9.75451,6271363.5216673,0
+APH.US,D,20131211,000000,9.73988,9.77108,9.57699,9.58194,5435504.4198232,0
+APH.US,D,20131212,000000,9.58783,9.64204,9.58393,9.59506,4363067.4149085,0
+APH.US,D,20131213,000000,9.61368,9.64204,9.5409,9.60585,4063797.983074,0
+APH.US,D,20131216,000000,9.63475,9.73394,9.63275,9.70609,2905526.1811605,0
+APH.US,D,20131217,000000,9.71388,9.76764,9.68218,9.73594,5919206.2924393,0
+APH.US,D,20131218,000000,9.71632,9.84497,9.58877,9.83718,5275096.6424002,0
+APH.US,D,20131219,000000,9.82884,9.86893,9.7926,9.81661,3564909.938335,0
+APH.US,D,20131220,000000,9.87577,9.95105,9.85036,9.90372,7495036.4777231,0
+APH.US,D,20131223,000000,9.95948,9.97256,9.88166,9.91336,4379343.5721839,0
+APH.US,D,20131224,000000,9.93098,9.99508,9.8846,9.94765,1251638.3349652,0
+APH.US,D,20131226,000000,9.95604,10.0064,9.92853,9.97356,2938307.5357429,0
+APH.US,D,20131227,000000,9.96478,10.0166,9.94426,9.95604,1432367.2802291,0
+APH.US,D,20131230,000000,9.97256,10.0127,9.97256,10.0064,1897310.365223,0
+APH.US,D,20131231,000000,10.018,10.0904,10.0166,10.0582,2985669.7423634,0
+APH.US,D,20140102,000000,10.0084,10.0152,9.86503,9.89628,3917044.6725593,0
+APH.US,D,20140103,000000,9.89878,9.96188,9.8836,9.93248,3398686.1800987,0
+APH.US,D,20140106,000000,9.97756,9.97756,9.83234,9.84152,3474075.1156374,0
+APH.US,D,20140107,000000,9.88261,9.96572,9.85181,9.90812,2705255.2131648,0
+APH.US,D,20140108,000000,9.90812,10.0015,9.8836,9.96283,3784911.0690887,0
+APH.US,D,20140109,000000,9.99019,10.0904,9.97356,10.0856,4707584.5230681,0
+APH.US,D,20140110,000000,10.0582,10.1486,9.98489,10.0762,3409880.5116635,0
+APH.US,D,20140113,000000,10.0524,10.222,10.0137,10.0597,6686183.6496544,0
+APH.US,D,20140114,000000,10.1193,10.425,10.1193,10.4234,7669787.8871516,0
+APH.US,D,20140115,000000,10.3868,10.4093,10.288,10.3824,6234021.8164473,0
+APH.US,D,20140116,000000,10.3805,10.3843,10.3023,10.3628,3225585.0859011,0
+APH.US,D,20140117,000000,10.3815,10.4093,10.333,10.3858,4191031.7658598,0
+APH.US,D,20140121,000000,10.3878,10.425,10.2229,10.2689,9407970.6451302,0
+APH.US,D,20140122,000000,10.2674,10.421,10.1325,10.2714,7486459.7465241,0
+APH.US,D,20140123,000000,10.2229,10.264,9.96188,9.98095,7359524.5337799,0
+APH.US,D,20140124,000000,9.95948,9.95948,9.68802,9.68802,5991220.9775063,0
+APH.US,D,20140127,000000,9.68901,9.73594,9.62537,9.62636,7919615.3470746,0
+APH.US,D,20140128,000000,9.64449,9.73894,9.64204,9.71053,9732947.7755583,0
+APH.US,D,20140129,000000,9.59751,9.69925,9.58638,9.65821,10269651.965583,0
+APH.US,D,20140130,000000,9.71203,9.80977,9.68362,9.77553,6885092.6474598,0
+APH.US,D,20140131,000000,9.67823,9.83623,9.63036,9.79954,7071242.8884814,0
+APH.US,D,20140203,000000,9.79015,9.80533,9.5418,9.55059,8892370.8580549,0
+APH.US,D,20140204,000000,9.55453,9.60101,9.48749,9.58293,6138321.9380694,0
+APH.US,D,20140205,000000,9.5409,9.65527,9.51978,9.62537,4871924.8360411,0
+APH.US,D,20140206,000000,9.64204,9.81761,9.60585,9.77897,5553249.4012827,0
+APH.US,D,20140207,000000,9.7946,9.86114,9.75152,9.8538,4930524.3192327,0
+APH.US,D,20140210,000000,9.84497,9.86793,9.75152,9.81661,3291730.6201475,0
+APH.US,D,20140211,000000,9.81422,9.94765,9.81422,9.92179,3793794.5503304,0
+APH.US,D,20140212,000000,9.93992,9.99408,9.91001,9.95704,2855423.6741565,0
+APH.US,D,20140213,000000,9.87287,10.0034,9.85914,9.98729,2482290.8769968,0
+APH.US,D,20140214,000000,9.99657,10.0039,9.90857,9.95604,4179808.8042911,0
+APH.US,D,20140218,000000,9.96572,10.0376,9.95005,10.0219,3687834.9055183,0
+APH.US,D,20140219,000000,9.97656,10.1149,9.96822,9.98819,4122618.3262963,0
+APH.US,D,20140220,000000,9.98919,10.0504,9.92179,10.0328,2803912.1619558,0
+APH.US,D,20140221,000000,10.0328,10.0762,9.92853,9.94426,5077488.2647765,0
+APH.US,D,20140224,000000,9.98589,10.1219,9.98095,10.0289,4259306.1454038,0
+APH.US,D,20140225,000000,10.0103,10.0494,9.93497,9.96283,3033657.7190717,0
+APH.US,D,20140226,000000,9.97506,9.99318,9.79854,9.82195,6789497.0640965,0
+APH.US,D,20140227,000000,9.79115,9.91735,9.78346,9.87876,7287601.873726,0
+APH.US,D,20140228,000000,9.88755,9.96283,9.84941,9.92853,5278859.442926,0
+APH.US,D,20140303,000000,9.86988,9.94136,9.78586,9.90128,4549174.7109243,0
+APH.US,D,20140304,000000,10.0079,10.1682,9.99019,10.1486,5360043.9092749,0
+APH.US,D,20140305,000000,10.133,10.1579,10.0582,10.0714,3390724.9939856,0
+APH.US,D,20140306,000000,10.0762,10.199,10.0445,10.179,4994070.6581158,0
+APH.US,D,20140307,000000,10.2107,10.2822,10.1642,10.1986,3350258.5283291,0
+APH.US,D,20140310,000000,10.1672,10.2622,9.99408,10.2294,4742302.4929214,0
+APH.US,D,20140311,000000,10.2602,10.3052,10.1027,10.1555,4683713.2347313,0
+APH.US,D,20140312,000000,10.1027,10.2504,10.0782,10.2371,5598852.9076576,0
+APH.US,D,20140313,000000,10.2593,10.3433,10.179,10.2,5782653.4433511,0
+APH.US,D,20140314,000000,10.1721,10.2968,10.1633,10.2294,4634623.0028689,0
+APH.US,D,20140317,000000,10.2822,10.3868,10.2689,10.3139,3159308.6716364,0
+APH.US,D,20140318,000000,10.3139,10.3994,10.2837,10.3717,3712943.4190284,0
+APH.US,D,20140319,000000,10.3364,10.4102,10.2415,10.3032,4038075.9694782,0
+APH.US,D,20140320,000000,10.2259,10.3658,10.1662,10.3628,4314183.7280751,0
+APH.US,D,20140321,000000,10.4572,10.5823,10.3994,10.5408,14170355.040859,0
+APH.US,D,20140324,000000,10.4861,10.5398,10.4264,10.4572,10435251.998733,0
+APH.US,D,20140325,000000,10.4523,10.5556,10.4314,10.4811,3767330.2016311,0
+APH.US,D,20140326,000000,10.5467,10.5692,10.3398,10.3398,4703474.0724937,0
+APH.US,D,20140327,000000,10.3795,10.3795,10.2553,10.2622,5993261.8877917,0
+APH.US,D,20140328,000000,10.2909,10.4362,10.2347,10.3575,3602781.2986289,0
+APH.US,D,20140331,000000,10.418,10.4343,10.2327,10.3609,13911701.359702,0
+APH.US,D,20140401,000000,10.3916,10.4284,10.313,10.425,5524928.1923238,0
+APH.US,D,20140402,000000,10.4386,10.6479,10.4138,10.6265,5568462.1584092,0
+APH.US,D,20140403,000000,10.6098,10.6156,10.5071,10.5961,4189393.7206308,0
+APH.US,D,20140404,000000,10.6415,10.7833,10.4739,10.4811,5560333.282273,0
+APH.US,D,20140407,000000,10.443,10.4713,10.2928,10.3398,4135916.9631554,0
+APH.US,D,20140408,000000,10.333,10.3961,10.2553,10.3677,5024978.7924364,0
+APH.US,D,20140409,000000,10.3667,10.5507,10.3471,10.5291,5922572.36291,0
+APH.US,D,20140410,000000,10.5355,10.5574,10.288,10.2928,4107291.0491538,0
+APH.US,D,20140411,000000,10.2523,10.3599,10.2137,10.2342,5946531.5862591,0
+APH.US,D,20140414,000000,10.3471,10.3501,10.2089,10.312,2555649.1272513,0
+APH.US,D,20140415,000000,10.3384,10.4138,10.2285,10.3271,5355060.2435781,0
+APH.US,D,20140416,000000,10.424,10.5663,10.3638,10.5556,3858498.3593754,0
+APH.US,D,20140417,000000,10.5418,10.6738,10.4963,10.64,3944106.1613424,0
+APH.US,D,20140421,000000,10.6391,10.7379,10.6191,10.6666,4351412.9582793,0
+APH.US,D,20140422,000000,10.6504,10.7633,10.6381,10.7408,6243980.9678394,0
+APH.US,D,20140423,000000,10.8405,10.8464,10.6225,10.7986,5959067.4380117,0
+APH.US,D,20140424,000000,10.8685,10.908,10.8152,10.8891,16821618.156476,0
+APH.US,D,20140425,000000,10.8866,10.8866,10.6464,10.7065,6052710.0461019,0
+APH.US,D,20140428,000000,10.778,10.8034,10.5912,10.709,7837449.2805886,0
+APH.US,D,20140429,000000,10.7183,10.7594,10.6886,10.7389,8398814.1290611,0
+APH.US,D,20140430,000000,10.7359,10.7927,10.6636,10.778,6109319.7440153,0
+APH.US,D,20140501,000000,10.7937,10.9208,10.7399,10.89,6447446.2262816,0
+APH.US,D,20140502,000000,10.8694,10.9114,10.801,10.823,4242665.9780777,0
+APH.US,D,20140505,000000,10.7726,10.929,10.7247,10.9139,4767967.2465089,0
+APH.US,D,20140506,000000,10.8802,10.9094,10.7676,10.7751,8133483.521971,0
+APH.US,D,20140507,000000,10.7927,10.8191,10.6415,10.8152,5818240.5383256,0
+APH.US,D,20140508,000000,10.7962,10.9094,10.7623,10.7962,5806966.4517498,0
+APH.US,D,20140509,000000,10.7986,10.8694,10.6876,10.8523,5721211.409762,0
+APH.US,D,20140512,000000,10.8832,10.9627,10.8435,10.9242,6824517.6939919,0
+APH.US,D,20140513,000000,10.8968,10.9516,10.8493,10.8656,3936780.9703184,0
+APH.US,D,20140514,000000,10.8704,10.8704,10.7907,10.8034,3155008.0360352,0
+APH.US,D,20140515,000000,10.801,10.8182,10.6523,10.7173,5745706.4231862,0
+APH.US,D,20140516,000000,10.692,10.8044,10.6826,10.7937,6270872.7215984,0
+APH.US,D,20140519,000000,10.7492,10.8557,10.7408,10.826,3128950.6423926,0
+APH.US,D,20140520,000000,10.8152,10.8395,10.6782,10.6944,5272959.6171015,0
+APH.US,D,20140521,000000,10.7603,10.7814,10.6944,10.7561,2874601.6868373,0
+APH.US,D,20140522,000000,10.7047,10.8287,10.7047,10.7868,2718909.6800735,0
+APH.US,D,20140523,000000,10.757,10.8371,10.7483,10.8191,5126228.80159,0
+APH.US,D,20140527,000000,10.8474,10.8675,10.7814,10.7952,3517568.181717,0
+APH.US,D,20140528,000000,10.7594,10.8162,10.7379,10.7741,6043513.6798164,0
+APH.US,D,20140529,000000,10.7986,10.8523,10.7561,10.8425,3393410.0793611,0
+APH.US,D,20140530,000000,10.8371,10.8793,10.7857,10.8297,3898791.0000078,0
+APH.US,D,20140602,000000,10.8464,10.954,10.801,10.9462,4315126.4732069,0
+APH.US,D,20140603,000000,10.8933,10.9242,10.8078,10.9056,3955255.5029008,0
+APH.US,D,20140604,000000,10.8714,10.9046,10.8405,10.8636,2455599.5332655,0
+APH.US,D,20140605,000000,10.8783,10.9785,10.8611,10.9507,5454729.4675108,0
+APH.US,D,20140606,000000,10.9967,11.07,10.9737,11.0312,5674419.758221,0
+APH.US,D,20140609,000000,11.0113,11.1853,10.9853,11.1247,4595943.8674622,0
+APH.US,D,20140610,000000,11.084,11.0983,11.0386,11.0626,3143304.4993992,0
+APH.US,D,20140611,000000,11.024,11.1257,10.9887,11.108,2732721.6120043,0
+APH.US,D,20140612,000000,11.0015,11.0865,10.9516,10.9887,3150942.5754667,0
+APH.US,D,20140613,000000,11.0001,11.0288,10.9336,10.9667,2453795.8430135,0
+APH.US,D,20140616,000000,10.9477,11.0015,10.8953,10.9296,2138884.2039921,0
+APH.US,D,20140617,000000,10.9018,11.0033,10.8734,10.9599,3206204.618192,0
+APH.US,D,20140618,000000,10.9599,10.9933,10.8533,10.9877,5585149.3607422,0
+APH.US,D,20140619,000000,10.9991,11.0558,10.954,11.0342,4123100.9463637,0
+APH.US,D,20140620,000000,11.0666,11.0875,11.0152,11.042,5504633.6094869,0
+APH.US,D,20140623,000000,11.0362,11.0586,10.9877,10.9991,2369918.1112883,0
+APH.US,D,20140624,000000,10.9809,11.0113,10.8787,10.8943,3227190.4111255,0
+APH.US,D,20140625,000000,10.8739,10.9218,10.8312,10.89,4079258.1852352,0
+APH.US,D,20140626,000000,10.8905,10.8968,10.7531,10.826,3122216.4564512,0
+APH.US,D,20140627,000000,10.798,10.935,10.798,10.9056,3607083.9792303,0
+APH.US,D,20140630,000000,10.9018,10.9227,10.8518,10.9134,3604689.2838958,0
+APH.US,D,20140701,000000,10.9809,11.0288,10.9085,11.0278,6837714.0808368,0
+APH.US,D,20140702,000000,11.0059,11.023,10.9701,11.0104,2899982.1853853,0
+APH.US,D,20140703,000000,11.0264,11.0924,11.0161,11.0801,1853837.749146,0
+APH.US,D,20140707,000000,11.0792,11.1125,11.0104,11.0817,3091615.0721736,0
+APH.US,D,20140708,000000,11.0778,11.0993,10.9632,11.0646,4009973.5755498,0
+APH.US,D,20140709,000000,11.0778,11.0865,10.9599,11.02,2440636.2661738,0
+APH.US,D,20140710,000000,10.9194,11.0033,10.8928,10.9492,2092851.2475573,0
+APH.US,D,20140711,000000,10.9737,10.9907,10.9085,10.9414,2465967.6847151,0
+APH.US,D,20140714,000000,11.0079,11.0616,10.9737,10.9827,2070380.7844164,0
+APH.US,D,20140715,000000,10.9785,11.024,10.9036,10.932,3810688.2976921,0
+APH.US,D,20140716,000000,10.9599,10.9933,10.8851,10.932,2981272.9917491,0
+APH.US,D,20140717,000000,10.9085,10.9414,10.7018,10.7237,6485757.261637,0
+APH.US,D,20140718,000000,10.7531,10.931,10.7531,10.9174,5596202.587287,0
+APH.US,D,20140721,000000,10.8885,10.9423,10.8553,10.9134,2855170.0941212,0
+APH.US,D,20140722,000000,10.9711,11.0113,10.9296,11.0113,4272161.0172008,0
+APH.US,D,20140723,000000,11.0568,11.3026,10.9701,10.9853,10174633.072301,0
+APH.US,D,20140724,000000,11.0043,11.1375,11.0043,11.0686,3962938.568975,0
+APH.US,D,20140725,000000,11.0307,11.084,10.9472,11.0558,5601709.773057,0
+APH.US,D,20140728,000000,11.0411,11.108,10.9721,11.0568,4298801.2359247,0
+APH.US,D,20140729,000000,11.0455,11.0851,11.0043,11.0063,6210134.168108,0
+APH.US,D,20140730,000000,11.0993,11.11,11.0152,11.0342,5018876.5115834,0
+APH.US,D,20140731,000000,11.2431,11.2431,10.8918,10.8943,6147851.6394016,0
+APH.US,D,20140801,000000,10.8469,10.9761,10.8469,10.8998,5525281.9773733,0
+APH.US,D,20140804,000000,10.9085,11.0278,10.8739,11.0059,3532607.1138194,0
+APH.US,D,20140805,000000,10.9423,11.0899,10.9423,11.0298,5150188.0249393,0
+APH.US,D,20140806,000000,10.9952,11.1276,10.9863,11.0801,4159309.7214255,0
+APH.US,D,20140807,000000,11.1125,11.1336,11.017,11.0372,5076739.7946721,0
+APH.US,D,20140808,000000,11.0568,11.1712,11.0489,11.1672,5086631.4610548,0
+APH.US,D,20140811,000000,11.1853,11.2988,11.1848,11.2411,4405955.1609037,0
+APH.US,D,20140812,000000,11.2704,11.3408,11.2637,11.3105,6873609.9708546,0
+APH.US,D,20140813,000000,11.3276,11.3569,11.2732,11.3305,5360935.5293994,0
+APH.US,D,20140814,000000,11.3667,11.4377,11.3364,11.4288,4478413.6110326,0
+APH.US,D,20140815,000000,11.4836,11.4909,11.2929,11.3717,19667626.649316,0
+APH.US,D,20140818,000000,11.4445,11.553,11.4073,11.5306,3791373.2699921,0
+APH.US,D,20140819,000000,11.554,11.5936,11.5306,11.5756,4319283.9587881,0
+APH.US,D,20140820,000000,11.5369,11.5961,11.5169,11.5823,3172592.9934934,0
+APH.US,D,20140821,000000,11.6009,11.8352,11.5628,11.824,8403182.2496719,0
+APH.US,D,20140822,000000,11.7716,11.83,11.7414,11.7639,4582318.0305573,0
+APH.US,D,20140825,000000,11.8104,11.8861,11.7614,11.8172,3761021.3757492,0
+APH.US,D,20140826,000000,11.842,11.8455,11.753,11.7555,3617006.3206174,0
+APH.US,D,20140827,000000,11.7966,11.7966,11.6935,11.7251,4362889.4998835,0
+APH.US,D,20140828,000000,11.6753,11.732,11.6372,11.711,3283425.8739867,0
+APH.US,D,20140829,000000,11.7135,11.76,11.6514,11.6686,6090712.2864142,0
+APH.US,D,20140902,000000,11.7433,11.8646,11.7433,11.8152,8296805.4248015,0
+APH.US,D,20140903,000000,11.8601,11.891,11.7902,11.7975,5512641.8306062,0
+APH.US,D,20140904,000000,11.8361,11.8861,11.759,11.7725,3715002.7343163,0
+APH.US,D,20140905,000000,11.7716,11.8142,11.7272,11.7946,3980190.1913865,0
+APH.US,D,20140908,000000,11.7683,11.8324,11.7472,11.8182,5759739.2151476,0
+APH.US,D,20140909,000000,11.8014,11.8264,11.7232,11.7453,3998494.9889454,0
+APH.US,D,20140910,000000,11.7251,11.8142,11.7135,11.7414,5180327.2391523,0
+APH.US,D,20140911,000000,11.6958,11.8636,11.67,11.8591,4290236.7747276,0
+APH.US,D,20140912,000000,11.8371,11.8689,11.7975,11.8341,5276873.7476484,0
+APH.US,D,20140915,000000,11.8182,11.8182,11.7354,11.7659,5215028.8490032,0
+APH.US,D,20140916,000000,11.71,11.8385,11.6812,11.8079,3677810.3141171,0
+APH.US,D,20140917,000000,11.8254,11.8919,11.774,11.8611,6332558.1102215,0
+APH.US,D,20140918,000000,11.8837,11.9731,11.8738,11.9585,6071411.5737161,0
+APH.US,D,20140919,000000,12.0171,12.0308,11.7916,11.7995,7332111.304948,0
+APH.US,D,20140922,000000,11.7487,11.8161,11.7251,11.76,3353798.4238239,0
+APH.US,D,20140923,000000,11.7168,11.731,11.558,11.5604,5462338.9135744,0
+APH.US,D,20140924,000000,11.5619,11.6122,11.5026,11.5984,5117721.6004007,0
+APH.US,D,20140925,000000,11.5756,11.5902,11.4073,11.4352,4016511.4414639,0
+APH.US,D,20140926,000000,11.4793,11.5843,11.4548,11.5619,2792179.9953159,0
+APH.US,D,20140929,000000,11.4621,11.5961,11.4465,11.5638,5397851.8745598,0
+APH.US,D,20140930,000000,11.552,11.5902,11.3213,11.3383,8983072.7557341,0
+APH.US,D,20141001,000000,11.2988,11.3155,11.0562,11.1394,10232392.060375,0
+APH.US,D,20141002,000000,11.154,11.2451,11.0835,11.2088,7332704.3550309,0
+APH.US,D,20141003,000000,11.2421,11.3105,11.2231,11.2846,4671594.5630373,0
+APH.US,D,20141006,000000,11.3095,11.3373,11.2231,11.2421,6141088.8234562,0
+APH.US,D,20141007,000000,11.204,11.2245,11.0943,11.0983,5270689.666784,0
+APH.US,D,20141008,000000,11.1321,11.3383,11.0596,11.333,7126697.1612334,0
+APH.US,D,20141009,000000,11.3017,11.3286,11.1638,11.2044,7519175.6610975,0
+APH.US,D,20141010,000000,11.1306,11.1306,10.3737,10.3781,16843010.904466,0
+APH.US,D,20141013,000000,10.4004,10.6138,10.2802,10.3461,7960863.0028405,0
+APH.US,D,20141014,000000,10.4264,10.6118,10.3849,10.5457,6524053.9819904,0
+APH.US,D,20141015,000000,10.398,10.7487,10.3214,10.6895,9816780.5172772,0
+APH.US,D,20141016,000000,10.5085,10.7887,10.4802,10.7198,6256091.4595324,0
+APH.US,D,20141017,000000,10.8049,11.0073,10.7682,10.908,6325960.9392994,0
+APH.US,D,20141020,000000,10.8665,10.9681,10.8435,10.9604,5076600.7346526,0
+APH.US,D,20141021,000000,11.0411,11.2832,11.0411,11.2802,8836084.2701868,0
+APH.US,D,20141022,000000,10.9018,10.9622,10.6314,10.7013,12535802.672366,0
+APH.US,D,20141023,000000,10.9018,10.9701,10.8049,10.9036,5821651.5988024,0
+APH.US,D,20141024,000000,10.9018,11.11,10.8827,11.0894,4043969.660302,0
+APH.US,D,20141027,000000,11.0572,11.087,10.9531,10.9843,4643477.8541067,0
+APH.US,D,20141028,000000,11.0278,11.1799,10.9917,11.1799,4458677.3132737,0
+APH.US,D,20141029,000000,11.1888,11.2371,11.0821,11.1707,6913289.1114012,0
+APH.US,D,20141030,000000,11.1145,11.2689,11.107,11.2391,3295419.8006633,0
+APH.US,D,20141031,000000,11.4318,11.5364,11.3751,11.4875,5868950.4104142,0
+APH.US,D,20141103,000000,11.5056,11.5379,11.3545,11.4455,5103469.9934086,0
+APH.US,D,20141104,000000,11.4201,11.5056,11.2914,11.3505,5468064.9143748,0
+APH.US,D,20141105,000000,11.398,11.5096,11.3095,11.4974,3147040.7149214,0
+APH.US,D,20141106,000000,11.5246,11.6064,11.4807,11.5911,3452559.6676295,0
+APH.US,D,20141107,000000,11.6132,11.6181,11.4548,11.5726,4181749.5095623,0
+APH.US,D,20141110,000000,11.5404,11.5911,11.4621,11.5096,3931801.3946223,0
+APH.US,D,20141111,000000,11.5379,11.5794,11.5026,11.5379,2492440.2134155,0
+APH.US,D,20141112,000000,11.5246,11.6686,11.5056,11.6435,3073353.2196207,0
+APH.US,D,20141113,000000,11.6289,11.6547,11.4268,11.516,4819427.6337027,0
+APH.US,D,20141114,000000,11.5271,11.5936,11.4827,11.5496,4775451.9475553,0
+APH.US,D,20141117,000000,11.534,11.5867,11.4945,11.5428,4612898.9648323,0
+APH.US,D,20141118,000000,11.534,11.7824,11.516,11.7071,6713539.6184786,0
+APH.US,D,20141119,000000,11.689,11.7251,11.6387,11.7022,5444982.9961482,0
+APH.US,D,20141120,000000,11.6161,11.7183,11.5706,11.6616,3367600.1307533,0
+APH.US,D,20141121,000000,11.7931,11.9085,11.7844,11.8206,15787355.171897,0
+APH.US,D,20141124,000000,11.8817,11.9344,11.8225,11.9115,5445254.9811864,0
+APH.US,D,20141125,000000,11.9452,12.0562,11.9232,11.9476,6110884.1692338,0
+APH.US,D,20141126,000000,11.9365,12.0542,11.9042,12.0324,4279265.3481938,0
+APH.US,D,20141128,000000,12.0631,12.2089,12.0099,12.1794,3900860.5402971,0
+APH.US,D,20141201,000000,12.1296,12.1466,12.021,12.0228,4555416.0517968,0
+APH.US,D,20141202,000000,12.0278,12.0817,12,12.0817,4072806.2093333,0
+APH.US,D,20141203,000000,12.0754,12.24,12.0552,12.2244,3461093.4538226,0
+APH.US,D,20141204,000000,12.1667,12.2627,12.1286,12.2224,2497996.4791923,0
+APH.US,D,20141205,000000,12.2381,12.286,12.1878,12.2293,3338980.3517525,0
+APH.US,D,20141208,000000,12.2195,12.3076,12.1286,12.201,4811239.4525581,0
+APH.US,D,20141209,000000,12.0778,12.2909,12.04,12.2651,4902841.1503628,0
+APH.US,D,20141210,000000,12.286,12.5043,12.243,12.2514,6675201.9981194,0
+APH.US,D,20141211,000000,12.3124,12.4338,12.2147,12.243,15203767.305318,0
+APH.US,D,20141212,000000,12.1355,12.2127,11.9026,11.912,7453970.8269825,0
+APH.US,D,20141215,000000,11.9643,12.0109,11.757,11.8142,9308170.5411792,0
+APH.US,D,20141216,000000,11.7873,11.9849,11.7481,11.7525,5796134.0852353,0
+APH.US,D,20141217,000000,11.7481,12.0059,11.6479,11.9829,4676588.4537354,0
+APH.US,D,20141218,000000,12.1257,12.3805,12.0778,12.3805,7563028.6472275,0
+APH.US,D,20141219,000000,12.4606,12.554,12.3693,12.5242,11529363.961677,0
+APH.US,D,20141222,000000,12.554,12.6053,12.5149,12.5712,3382011.2477678,0
+APH.US,D,20141223,000000,12.6339,12.668,12.6127,12.6224,3708282.8633769,0
+APH.US,D,20141224,000000,12.6339,12.6523,12.5712,12.5786,1829676.0707684,0
+APH.US,D,20141226,000000,12.6147,12.6699,12.5652,12.5687,1762346.4813565,0
+APH.US,D,20141229,000000,12.5219,12.6176,12.5091,12.5149,2179534.7196747,0
+APH.US,D,20141230,000000,12.5476,12.5476,12.4014,12.4014,2406895.8064572,0
+APH.US,D,20141231,000000,12.4538,12.4538,12.24,12.2495,3276996.3930878,0
+APH.US,D,20150102,000000,12.2982,12.3423,12.1051,12.2098,3462526.9990229,0
+APH.US,D,20150105,000000,12.1237,12.157,11.9576,11.9873,5259575.0902303,0
+APH.US,D,20150106,000000,11.9966,12.0851,11.7207,11.8352,9146531.6735839,0
+APH.US,D,20150107,000000,11.9506,12.045,11.8709,12.0381,3563987.6432061,0
+APH.US,D,20150108,000000,12.1687,12.2963,12.1594,12.2719,4319337.1287956,0
+APH.US,D,20150109,000000,12.288,12.3096,12.1961,12.201,2705723.5182302,0
+APH.US,D,20150112,000000,12.1922,12.2079,11.9941,12.0533,2861372.5799883,0
+APH.US,D,20150113,000000,12.1834,12.2812,11.9324,12.0268,3299597.7362473,0
+APH.US,D,20150114,000000,11.8571,11.9917,11.7916,11.9394,3900609.005262,0
+APH.US,D,20150115,000000,12.0035,12.0268,11.8166,11.8206,2975911.0009995,0
+APH.US,D,20150116,000000,11.778,11.9438,11.7595,11.9324,4758597.0551993,0
+APH.US,D,20150120,000000,11.9506,11.9799,11.771,11.9164,6815478.7927285,0
+APH.US,D,20150121,000000,11.8352,12.4787,11.6523,12.2762,11898175.673233,0
+APH.US,D,20150122,000000,12.3262,12.4904,12.1257,12.4649,6097875.9224154,0
+APH.US,D,20150123,000000,12.4934,12.5901,12.4474,12.5002,6147456.9543464,0
+APH.US,D,20150126,000000,12.4563,12.5451,12.4288,12.4719,3275550.5778857,0
+APH.US,D,20150127,000000,12.3124,12.4538,12.2577,12.3643,4459487.1333868,0
+APH.US,D,20150128,000000,12.4953,12.5834,12.2812,12.286,6327406.7545014,0
+APH.US,D,20150129,000000,12.3144,12.536,12.2195,12.511,5788510.3241696,0
+APH.US,D,20150130,000000,12.4474,12.4738,12.2059,12.2274,5048032.0806589,0
+APH.US,D,20150202,000000,12.283,12.3643,12.0754,12.3467,4158346.5262907,0
+APH.US,D,20150203,000000,12.3667,12.4435,12.2743,12.424,6138350.5680733,0
+APH.US,D,20150204,000000,12.3976,12.5091,12.3174,12.422,3564028.5432117,0
+APH.US,D,20150205,000000,12.4435,12.6098,12.424,12.5736,3496921.858831,0
+APH.US,D,20150206,000000,12.5565,12.661,12.4885,12.531,3217623.8997882,0
+APH.US,D,20150209,000000,12.4811,12.5668,12.4171,12.4738,2970886.4352969,0
+APH.US,D,20150210,000000,12.5712,12.7251,12.5174,12.688,3805772.1170049,0
+APH.US,D,20150211,000000,12.6812,12.73,12.5761,12.645,3473547.5055635,0
+APH.US,D,20150212,000000,12.6744,12.7477,12.6523,12.7477,2456626.1234092,0
+APH.US,D,20150213,000000,12.7183,12.8527,12.7038,12.8362,3035725.2143609,0
+APH.US,D,20150217,000000,12.8314,12.8362,12.6948,12.7477,3052312.2116795,0
+APH.US,D,20150218,000000,12.7452,12.8264,12.6763,12.8038,1925598.8541774,0
+APH.US,D,20150219,000000,12.7794,12.8616,12.7477,12.7971,1784771.9544914,0
+APH.US,D,20150220,000000,12.7902,12.9726,12.6724,12.957,3746642.9787391,0
+APH.US,D,20150223,000000,12.9178,12.9594,12.7952,12.9108,2883415.6380696,0
+APH.US,D,20150224,000000,12.9204,12.9726,12.8411,12.935,5482958.6514569,0
+APH.US,D,20150225,000000,12.9228,12.9819,12.8817,12.9418,3671982.0633024,0
+APH.US,D,20150226,000000,12.9706,13.0641,12.9128,12.93,3729432.2563334,0
+APH.US,D,20150227,000000,12.8943,12.9686,12.8459,12.8527,4062804.1129349,0
+APH.US,D,20150302,000000,12.8591,13.0293,12.8196,13.0245,5833079.0603999,0
+APH.US,D,20150303,000000,12.9843,13.0577,12.9158,13.0484,4221279.3650882,0
+APH.US,D,20150304,000000,13.0063,13.2894,12.9457,13.2572,8220704.8291636,0
+APH.US,D,20150305,000000,13.3144,13.4102,13.2249,13.3667,4719885.1997877,0
+APH.US,D,20150306,000000,13.2894,13.3618,13.1204,13.1502,5566002.0230654,0
+APH.US,D,20150309,000000,13.1428,13.1927,13.0963,13.1658,4839865.3665597,0
+APH.US,D,20150310,000000,13.0602,13.1751,13.0371,13.0626,5282155.983387,0
+APH.US,D,20150311,000000,13.0876,13.1164,13.0283,13.0694,3513406.6061354,0
+APH.US,D,20150312,000000,13.0856,13.3071,13.0719,13.2978,3043488.0354459,0
+APH.US,D,20150313,000000,13.3002,13.3447,13.1516,13.219,3249519.7692469,0
+APH.US,D,20150316,000000,13.2821,13.5354,13.2563,13.531,4993725.0530675,0
+APH.US,D,20150317,000000,13.4616,13.4821,13.3427,13.4592,4104315.5737379,0
+APH.US,D,20150318,000000,13.4226,13.8014,13.3751,13.7335,4657946.2311294,0
+APH.US,D,20150319,000000,13.7091,13.7472,13.6524,13.6807,5032303.9834602,0
+APH.US,D,20150320,000000,13.7384,13.8112,13.6738,13.6993,8975737.3397087,0
+APH.US,D,20150323,000000,13.7222,13.7408,13.624,13.6283,5994047.1679015,0
+APH.US,D,20150324,000000,13.6283,13.6714,13.4475,13.4801,4598765.9678565,0
+APH.US,D,20150325,000000,13.4733,13.5223,13.1428,13.1428,4622449.1161671,0
+APH.US,D,20150326,000000,13.1075,13.1658,12.9447,13.1164,9016929.780467,0
+APH.US,D,20150327,000000,13.1242,13.1795,13.067,13.1492,5607421.4588555,0
+APH.US,D,20150330,000000,13.2729,13.4293,13.2475,13.4073,3690057.8208293,0
+APH.US,D,20150331,000000,13.3071,13.5037,13.2681,13.4426,5775614.552367,0
+APH.US,D,20150401,000000,13.3813,13.4093,13.1927,13.2953,5853351.1482336,0
+APH.US,D,20150402,000000,13.2401,13.4356,13.2401,13.4141,3683057.7848506,0
+APH.US,D,20150406,000000,13.3364,13.5037,13.2909,13.4518,4458495.3082482,0
+APH.US,D,20150407,000000,13.4161,13.4636,13.3863,13.4226,3677442.2140657,0
+APH.US,D,20150408,000000,13.4093,13.5105,13.3516,13.5085,3182443.7598703,0
+APH.US,D,20150409,000000,13.4899,13.5643,13.4312,13.529,2535182.7643906,0
+APH.US,D,20150410,000000,13.529,13.5848,13.4919,13.582,2363601.1054052,0
+APH.US,D,20150413,000000,13.5458,13.5985,13.4342,13.4616,3221462.3653248,0
+APH.US,D,20150414,000000,13.4161,13.4685,13.334,13.4426,3663327.6220927,0
+APH.US,D,20150415,000000,13.4705,13.5751,13.4342,13.5105,4175334.3436654,0
+APH.US,D,20150416,000000,13.4518,13.5174,13.3981,13.4044,3546069.3507013,0
+APH.US,D,20150417,000000,13.3022,13.3159,13.1795,13.2215,3940793.2608792,0
+APH.US,D,20150420,000000,13.3159,13.3931,13.312,13.3316,3867122.125581,0
+APH.US,D,20150421,000000,13.3913,13.4518,13.2681,13.2681,6989962.3071194,0
+APH.US,D,20150422,000000,12.9208,13.1608,12.668,12.9599,9412665.9657864,0
+APH.US,D,20150423,000000,12.8577,13.0069,12.7932,12.9354,5143639.9340239,0
+APH.US,D,20150424,000000,12.9306,12.9306,12.7971,12.8133,5574599.2042673,0
+APH.US,D,20150427,000000,12.8084,12.8577,12.7501,12.8244,5270773.5117957,0
+APH.US,D,20150428,000000,12.7882,12.8294,12.686,12.7732,5832895.010374,0
+APH.US,D,20150429,000000,12.6792,12.7527,12.6425,12.7281,3870657.9310752,0
+APH.US,D,20150430,000000,12.645,12.7256,12.536,12.6319,5339139.9163528,0
+APH.US,D,20150501,000000,12.7233,12.8933,12.6763,12.8867,5102009.8632045,0
+APH.US,D,20150504,000000,12.8953,13.0005,12.8953,12.9647,3674726.4536862,0
+APH.US,D,20150505,000000,12.9334,12.9804,12.7364,12.7575,3878118.092118,0
+APH.US,D,20150506,000000,12.8244,12.8244,12.6425,12.7068,3402473.5206281,0
+APH.US,D,20150507,000000,12.7393,12.7614,12.6812,12.7183,2614467.4254736,0
+APH.US,D,20150508,000000,12.827,12.9691,12.818,12.9599,2793625.810518,0
+APH.US,D,20150511,000000,12.9094,13.067,12.8489,13.0371,5785391.6987337,0
+APH.US,D,20150512,000000,12.9541,13.0283,12.9114,12.9516,3740199.1828385,0
+APH.US,D,20150513,000000,12.9981,13.1409,12.9599,12.9917,3620642.3311257,0
+APH.US,D,20150514,000000,13.1013,13.2611,13.0396,13.2493,3216640.2546506,0
+APH.US,D,20150515,000000,13.1986,13.2705,13.1453,13.1814,2536859.6646249,0
+APH.US,D,20150518,000000,13.136,13.2705,13.136,13.2681,2221440.8655328,0
+APH.US,D,20150519,000000,13.3071,13.3228,13.2288,13.2445,2284786.7943879,0
+APH.US,D,20150520,000000,13.2307,13.3316,13.2078,13.2934,3090696.8670452,0
+APH.US,D,20150521,000000,13.3277,13.3427,13.1814,13.224,2927751.2442672,0
+APH.US,D,20150522,000000,13.1814,13.2475,13.1261,13.2146,3687867.6255231,0
+APH.US,D,20150526,000000,13.0876,13.201,13.0025,13.0446,4224731.3255706,0
+APH.US,D,20150527,000000,13.0876,13.1676,12.9334,13.1516,4671976.9780907,0
+APH.US,D,20150528,000000,13.1385,13.1776,13.0993,13.1472,3371092.9912413,0
+APH.US,D,20150529,000000,13.1385,13.1751,13.0093,13.0137,3639208.888721,0
+APH.US,D,20150601,000000,13.0283,13.0788,12.9138,13.0494,4740903.7127257,0
+APH.US,D,20150602,000000,13.0005,13.2122,12.9094,13.154,4222802.890301,0
+APH.US,D,20150603,000000,13.1565,13.2681,13.0963,13.203,3216208.7595903,0
+APH.US,D,20150604,000000,13.1472,13.1472,12.9736,12.9917,3704969.9629137,0
+APH.US,D,20150605,000000,12.9566,13.0651,12.9047,13.0351,2302668.2768874,0
+APH.US,D,20150608,000000,13.0527,13.0818,12.9657,12.999,3120371.8661935,0
+APH.US,D,20150609,000000,12.9389,13.0225,12.9218,12.9609,2449855.1274625,0
+APH.US,D,20150610,000000,13.0015,13.1418,12.9907,13.1204,1978713.6466022,0
+APH.US,D,20150611,000000,13.1463,13.1766,13.0933,13.1463,2324283.929909,0
+APH.US,D,20150612,000000,13.066,13.2113,13.0176,13.1892,4481980.0915312,0
+APH.US,D,20150615,000000,13.0933,13.0933,12.9546,13.0293,3094130.4225253,0
+APH.US,D,20150616,000000,13.0313,13.1375,12.9947,13.066,3005342.6451135,0
+APH.US,D,20150617,000000,13.107,13.1482,12.9637,13.0386,2945857.6767981,0
+APH.US,D,20150618,000000,13.0818,13.3178,13.0597,13.3071,3477723.3961473,0
+APH.US,D,20150619,000000,13.2416,13.2816,13.1848,13.1892,4215179.1292353,0
+APH.US,D,20150622,000000,13.2816,13.2998,13.1918,13.2441,2103432.0790367,0
+APH.US,D,20150623,000000,13.2396,13.2513,13.1463,13.1981,2909284.8916857,0
+APH.US,D,20150624,000000,13.2,13.2259,12.9677,12.9833,4093141.6921758,0
+APH.US,D,20150625,000000,13.0078,13.0293,12.8274,12.8445,2976035.7460167,0
+APH.US,D,20150626,000000,12.8577,12.9124,12.7068,12.7305,6187839.5749915,0
+APH.US,D,20150629,000000,12.7188,13.2998,12.689,12.9947,22080998.97168,0
+APH.US,D,20150630,000000,13.1418,13.4068,13.1418,13.2533,12118193.163989,0
+APH.US,D,20150701,000000,13.3751,13.3771,13.0818,13.135,6958516.3377236,0
+APH.US,D,20150702,000000,13.1232,13.205,12.9766,13.0293,6298040.5503964,0
+APH.US,D,20150706,000000,12.8963,13.0078,12.7555,12.8074,7721325.9843559,0
+APH.US,D,20150707,000000,12.8054,12.8601,12.6019,12.778,8162221.9109884,0
+APH.US,D,20150708,000000,12.6504,12.6773,12.3897,12.3917,5787170.8489823,0
+APH.US,D,20150709,000000,12.5877,12.5951,12.3869,12.4122,4003918.3297035,0
+APH.US,D,20150710,000000,12.5736,12.5995,12.3984,12.4621,4684496.4698408,0
+APH.US,D,20150713,000000,12.556,12.6685,12.511,12.6615,4292590.5700565,0
+APH.US,D,20150714,000000,12.6387,12.6821,12.5901,12.6078,3723591.7355169,0
+APH.US,D,20150715,000000,12.6249,12.7022,12.556,12.5736,6378554.2566512,0
+APH.US,D,20150716,000000,12.6572,12.6978,12.5384,12.5624,3982045.0066458,0
+APH.US,D,20150717,000000,12.5786,12.5927,12.3408,12.419,7380598.2617259,0
+APH.US,D,20150720,000000,12.4509,12.4714,12.3634,12.4259,5684804.2696726,0
+APH.US,D,20150721,000000,12.4358,12.5213,12.3432,12.3663,7703391.3318488,0
+APH.US,D,20150722,000000,12.6078,13.0035,12.5169,12.9814,11648697.908359,0
+APH.US,D,20150723,000000,13.0293,13.1232,12.8601,12.8626,4733482.4066884,0
+APH.US,D,20150724,000000,12.8518,12.9502,12.7393,12.7712,4212555.3938685,0
+APH.US,D,20150727,000000,12.7349,12.7742,12.4807,12.5169,5718066.1993224,0
+APH.US,D,20150728,000000,12.558,12.9502,12.5334,12.9296,7465459.6385887,0
+APH.US,D,20150729,000000,12.9124,13.066,12.7824,13.0431,6296741.9752149,0
+APH.US,D,20150730,000000,13.0459,13.0778,12.9609,13.0108,3325951.6549312,0
+APH.US,D,20150731,000000,13.0552,13.1252,12.8718,12.8963,2815075.8185164,0
+APH.US,D,20150803,000000,12.8518,12.9056,12.6954,12.7887,2890194.8140172,0
+APH.US,D,20150804,000000,12.7824,12.8186,12.6792,12.7114,2469088.3551512,0
+APH.US,D,20150805,000000,12.8004,12.8984,12.7506,12.8225,2647117.9000377,0
+APH.US,D,20150806,000000,12.798,12.9168,12.7261,12.7437,2176557.1992586,0
+APH.US,D,20150807,000000,12.7114,12.7506,12.5951,12.7022,2437169.9906894,0
+APH.US,D,20150810,000000,12.9457,13.0293,12.7937,12.9477,3488232.6526162,0
+APH.US,D,20150811,000000,12.8186,12.8601,12.7261,12.7842,4077953.4750528,0
+APH.US,D,20150812,000000,12.6954,12.776,12.5213,12.7457,3458479.9434572,0
+APH.US,D,20150813,000000,12.7575,12.8324,12.6744,12.6773,3027205.74317,0
+APH.US,D,20150814,000000,12.6592,12.7139,12.5995,12.7048,2362370.0152332,0
+APH.US,D,20150817,000000,12.6249,12.7555,12.5901,12.7555,2995720.9187685,0
+APH.US,D,20150818,000000,12.7555,12.7742,12.5995,12.6201,2388609.4139011,0
+APH.US,D,20150819,000000,12.5384,12.6572,12.4278,12.6274,4125935.3167601,0
+APH.US,D,20150820,000000,12.5062,12.5901,12.3731,12.3731,4967056.2043396,0
+APH.US,D,20150821,000000,12.2734,12.2934,11.8455,11.8518,7500435.2784777,0
+APH.US,D,20150824,000000,11.1471,12.3775,10.8455,11.2161,9660407.525418,0
+APH.US,D,20150825,000000,11.6092,11.6812,11.3305,11.3369,14755071.747596,0
+APH.US,D,20150826,000000,11.6508,11.6876,11.1819,11.5668,7975018.4948193,0
+APH.US,D,20150827,000000,11.7052,12.1696,11.6856,12.1677,11703362.811001,0
+APH.US,D,20150828,000000,12.0938,12.2665,12.0053,12.0895,6781368.1879603,0
+APH.US,D,20150831,000000,12.0167,12.1463,11.9438,11.9706,4724733.8954654,0
+APH.US,D,20150901,000000,11.6832,11.7511,11.4617,11.5179,9694859.645234,0
+APH.US,D,20150902,000000,11.6738,11.8748,11.5545,11.8748,7300111.1404747,0
+APH.US,D,20150903,000000,11.8567,12.0576,11.8411,11.8837,5885590.5777405,0
+APH.US,D,20150904,000000,11.7511,11.7764,11.556,11.6337,5759800.5651565,0
+APH.US,D,20150908,000000,11.8314,11.9232,11.7022,11.8314,8531968.1876747,0
+APH.US,D,20150909,000000,11.9595,11.9985,11.5726,11.6019,8049507.630232,0
+APH.US,D,20150910,000000,11.5334,11.8591,11.4904,11.7833,7406584.0803585,0
+APH.US,D,20150911,000000,11.7394,11.8196,11.6782,11.8176,7499439.3633384,0
+APH.US,D,20150914,000000,11.8264,11.8728,11.7281,11.8084,5912917.9165604,0
+APH.US,D,20150915,000000,11.8949,12.0318,11.8314,11.9849,5242454.3478372,0
+APH.US,D,20150916,000000,11.9526,12.0943,11.9183,12.0836,5616286.5350947,0
+APH.US,D,20150917,000000,12.1012,12.3193,12.0788,12.1159,6859233.6188449,0
+APH.US,D,20150918,000000,11.9438,12.0581,11.8797,11.9066,9229037.2101172,0
+APH.US,D,20150921,000000,11.939,12.0381,11.8216,11.9232,3925952.6938048,0
+APH.US,D,20150922,000000,11.7232,11.7858,11.5726,11.6201,4483869.6717954,0
+APH.US,D,20150923,000000,11.6039,11.6782,11.5017,11.5726,3151680.8205702,0
+APH.US,D,20150924,000000,11.4581,11.5121,11.3017,11.4763,5918588.7023531,0
+APH.US,D,20150925,000000,11.5882,11.7052,11.5394,11.6039,4191168.780879,0
+APH.US,D,20150928,000000,11.5085,11.5491,11.2924,11.3403,5597785.4175085,0
+APH.US,D,20150929,000000,11.3477,11.4533,11.311,11.398,4247011.6036851,0
+APH.US,D,20150930,000000,11.5882,11.7052,11.4856,11.6832,6824611.7640052,0
+APH.US,D,20151001,000000,11.6596,11.6964,11.3427,11.4695,7572280.228521,0
+APH.US,D,20151002,000000,11.3223,11.579,11.2676,11.579,8644948.3184681,0
+APH.US,D,20151005,000000,11.6734,11.8886,11.6245,11.8704,4137387.3183609,0
+APH.US,D,20151006,000000,11.8886,11.9208,11.7115,11.7462,4243070.8881344,0
+APH.US,D,20151007,000000,11.8084,11.978,11.7349,11.843,6093049.7217409,0
+APH.US,D,20151008,000000,11.8216,11.9546,11.7487,11.9456,4199894.7970987,0
+APH.US,D,20151009,000000,11.939,12.0123,11.8661,11.9042,2983731.0820926,0
+APH.US,D,20151012,000000,11.891,11.9414,11.8104,11.9276,3223985.8956775,0
+APH.US,D,20151013,000000,11.843,11.9482,11.8314,11.8499,2656128.1712974,0
+APH.US,D,20151014,000000,11.8518,11.9898,11.8034,11.8972,4529665.408197,0
+APH.US,D,20151015,000000,11.9829,12.1466,11.8997,12.1085,5270368.6017393,0
+APH.US,D,20151016,000000,12.149,12.2577,12.1111,12.2214,6490031.3122344,0
+APH.US,D,20151019,000000,12.1774,12.2049,12.0943,12.1677,5141946.6737871,0
+APH.US,D,20151020,000000,12.149,12.2627,12.1218,12.2445,5837596.4660313,0
+APH.US,D,20151021,000000,11.4631,11.8054,11.2357,11.5609,20561508.54427,0
+APH.US,D,20151022,000000,11.5931,12.0924,11.5771,11.939,13286722.687337,0
+APH.US,D,20151023,000000,12.0059,12.2719,11.9526,12.2719,11408800.969824,0
+APH.US,D,20151026,000000,12.219,12.3442,12.2069,12.3398,6625252.8661369,0
+APH.US,D,20151027,000000,12.2909,12.379,12.283,12.3765,6982941.8211379,0
+APH.US,D,20151028,000000,12.3525,12.4778,12.2675,12.4778,8446908.4457842,0
+APH.US,D,20151029,000000,12.446,12.5354,12.3765,12.4709,5326213.4695456,0
+APH.US,D,20151030,000000,12.4993,12.5442,12.4162,12.4298,4802310.9813097,0
+APH.US,D,20151102,000000,12.4367,12.6387,12.4367,12.6244,5116206.2551891,0
+APH.US,D,20151103,000000,12.5871,12.664,12.5354,12.5805,7000978.7236593,0
+APH.US,D,20151104,000000,12.599,12.6934,12.5423,12.5921,4229894.9512924,0
+APH.US,D,20151105,000000,12.5707,12.6523,12.4639,12.5403,4548876.1408824,0
+APH.US,D,20151106,000000,12.4924,12.666,12.4827,12.6475,5821310.0837548,0
+APH.US,D,20151109,000000,12.5829,12.6339,12.4598,12.5854,7112967.029314,0
+APH.US,D,20151110,000000,12.5184,12.5184,12.379,12.4801,4481685.61149,0
+APH.US,D,20151111,000000,12.5305,12.6274,12.4778,12.5472,3169545.9430674,0
+APH.US,D,20151112,000000,12.4319,12.4973,12.3574,12.3574,3323970.0496542,0
+APH.US,D,20151113,000000,12.3027,12.3839,12.1423,12.149,4714198.0539927,0
+APH.US,D,20151116,000000,12.3243,12.528,12.242,12.5013,4866871.6403346,0
+APH.US,D,20151117,000000,12.5033,12.5164,12.2695,12.3491,5701362.6369873,0
+APH.US,D,20151118,000000,12.3859,12.5756,12.3052,12.5624,4336868.9162461,0
+APH.US,D,20151119,000000,12.5971,12.6053,12.5013,12.5119,4380496.9523449,0
+APH.US,D,20151120,000000,12.5668,12.6029,12.4611,12.5472,4698923.9468577,0
+APH.US,D,20151123,000000,12.5756,12.7114,12.5472,12.6954,4886066.0130179,0
+APH.US,D,20151124,000000,12.6294,12.661,12.4851,12.5379,6604768.0982736,0
+APH.US,D,20151125,000000,12.5329,12.5971,12.5184,12.5535,2637798.833735,0
+APH.US,D,20151127,000000,12.5521,12.6244,12.5213,12.599,1276366.4784219,0
+APH.US,D,20151130,000000,12.6523,12.6699,12.5521,12.6195,4157581.6961838,0
+APH.US,D,20151201,000000,12.664,12.7643,12.6523,12.7213,4169788.3028901,0
+APH.US,D,20151202,000000,12.733,12.7643,12.4993,12.5144,3770095.0420176,0
+APH.US,D,20151203,000000,12.5472,12.5521,12.2308,12.2928,4521301.3570278,0
+APH.US,D,20151204,000000,12.3525,12.5707,12.3052,12.5595,4122250.2262448,0
+APH.US,D,20151207,000000,12.5164,12.5921,12.4679,12.5423,2864630.2654436,0
+APH.US,D,20151208,000000,12.418,12.5555,12.3741,12.4548,4179771.9942858,0
+APH.US,D,20151209,000000,12.3765,12.5052,12.2289,12.3525,6039846.9943037,0
+APH.US,D,20151210,000000,12.3286,12.3932,12.2289,12.2792,5654669.1454601,0
+APH.US,D,20151211,000000,12.1844,12.2264,12.0602,12.0919,3939621.4757154,0
+APH.US,D,20151214,000000,12.0851,12.1932,11.9819,12.1423,4237430.7773459,0
+APH.US,D,20151215,000000,12.2214,12.242,11.9839,12.0504,6915107.1166553,0
+APH.US,D,20151216,000000,12.113,12.198,11.9613,12.151,5746923.1983561,0
+APH.US,D,20151217,000000,12.153,12.2963,12.1149,12.1198,5816970.5931481,0
+APH.US,D,20151218,000000,12.0333,12.0572,11.8646,11.8689,9585599.3699606,0
+APH.US,D,20151221,000000,11.9819,12.0938,11.8601,11.9745,3813451.0930782,0
+APH.US,D,20151222,000000,12.0504,12.2019,12.0025,12.1893,4115242.0102653,0
+APH.US,D,20151223,000000,12.2485,12.3447,12.1956,12.3052,3049019.7612192,0
+APH.US,D,20151224,000000,12.2982,12.3291,12.2329,12.2792,1128897.4178074,0
+APH.US,D,20151228,000000,12.2445,12.3052,12.1286,12.2214,2268980.9871785,0
+APH.US,D,20151229,000000,12.3144,12.3398,12.1956,12.286,2253271.2949824,0
+APH.US,D,20151230,000000,12.2719,12.3052,12.1628,12.1657,2126444.4672536,0
+APH.US,D,20151231,000000,12.1385,12.1385,12.0053,12.0053,3356565.3092107,0
+APH.US,D,20160104,000000,11.7384,11.7844,11.5864,11.6925,6932943.6091487,0
+APH.US,D,20160105,000000,11.6964,11.7659,11.5217,11.5614,9049778.6200589,0
+APH.US,D,20160106,000000,11.3839,11.4318,11.2637,11.2875,9126271.8557518,0
+APH.US,D,20160107,000000,11.0695,11.1618,10.7956,10.8807,9333211.5696796,0
+APH.US,D,20160108,000000,10.9256,10.9594,10.6886,10.7183,8295543.6596252,0
+APH.US,D,20160111,000000,10.8093,10.8636,10.447,10.6352,10671373.86674,0
+APH.US,D,20160112,000000,10.7696,10.9208,10.64,10.9028,12364124.898368,0
+APH.US,D,20160113,000000,10.9184,10.9721,10.6552,10.6998,13624016.854487,0
+APH.US,D,20160114,000000,10.7721,10.822,10.598,10.7369,14567993.076444,0
+APH.US,D,20160115,000000,10.4694,10.5584,10.3427,10.4557,16634159.115271,0
+APH.US,D,20160119,000000,10.5766,10.709,10.3746,10.4396,14300525.444055,0
+APH.US,D,20160120,000000,10.2371,10.8646,10.2279,10.6905,19035058.98089,0
+APH.US,D,20160121,000000,10.7857,11.2742,10.7183,10.9809,17046889.252966,0
+APH.US,D,20160122,000000,11.154,11.2489,11.1251,11.1932,8355202.4529647,0
+APH.US,D,20160125,000000,11.156,11.1961,11.0342,11.0734,7397367.2640701,0
+APH.US,D,20160126,000000,11.111,11.2577,11.1022,11.1657,7931388.4137203,0
+APH.US,D,20160127,000000,11.1227,11.2235,11.0372,11.1227,9819880.7377107,0
+APH.US,D,20160128,000000,11.2068,11.2397,11.0734,11.1384,6891407.6083424,0
+APH.US,D,20160129,000000,11.2136,11.3932,11.2136,11.3932,9075596.7486681,0
+APH.US,D,20160201,000000,11.285,11.5145,11.2708,11.4631,7545196.2447349,0
+APH.US,D,20160202,000000,11.3061,11.4318,11.2836,11.3085,13207448.251255,0
+APH.US,D,20160203,000000,11.3677,11.4024,11.1276,11.2742,9827162.9837286,0
+APH.US,D,20160204,000000,11.2718,11.4318,11.2136,11.3932,6844736.6118184,0
+APH.US,D,20160205,000000,11.3247,11.4112,11.2718,11.3888,11506388.383466,0
+APH.US,D,20160208,000000,11.2533,11.3589,11.0734,11.2577,14678529.431896,0
+APH.US,D,20160209,000000,11.1452,11.3247,11.109,11.2718,10945988.775128,0
+APH.US,D,20160210,000000,11.3427,11.5491,11.3335,11.4268,8048339.9350689,0
+APH.US,D,20160211,000000,11.2068,11.336,11.1413,11.2651,7179580.8686259,0
+APH.US,D,20160212,000000,11.3677,11.4186,11.2327,11.3868,7020091.2963312,0
+APH.US,D,20160216,000000,11.5472,11.6988,11.4861,11.6606,5327876.0547779,0
+APH.US,D,20160217,000000,11.7242,11.9633,11.7091,11.9566,6177735.228579,0
+APH.US,D,20160218,000000,11.9633,12.0646,11.9223,11.9745,4748725.8388191,0
+APH.US,D,20160219,000000,11.9536,12.0073,11.8719,11.9745,7254041.3740347,0
+APH.US,D,20160222,000000,12.0646,12.1336,11.9794,12.067,4865346.0701214,0
+APH.US,D,20160223,000000,12.0533,12.0758,11.9701,11.9868,5688438.2351808,0
+APH.US,D,20160224,000000,11.9056,12.0646,11.8304,12.0504,3593026.6472654,0
+APH.US,D,20160225,000000,12.0504,12.1336,11.936,12.1179,4779848.6981701,0
+APH.US,D,20160226,000000,12.151,12.2762,12.1056,12.1677,3242930.7783259,0
+APH.US,D,20160229,000000,12.1608,12.3336,12.156,12.198,6996013.4629653,0
+APH.US,D,20160301,000000,12.3096,12.7271,12.288,12.6088,13632836.94072,0
+APH.US,D,20160302,000000,12.5814,12.7105,12.5432,12.6851,5247626.15356,0
+APH.US,D,20160303,000000,12.667,12.8439,12.6304,12.8319,5113402.5597969,0
+APH.US,D,20160304,000000,12.8713,13.0005,12.8133,12.9168,9573018.5282021,0
+APH.US,D,20160307,000000,12.8133,13.0714,12.7971,13.0391,7075484.2190743,0
+APH.US,D,20160308,000000,12.9657,12.9756,12.7447,12.7971,8026881.7470692,0
+APH.US,D,20160309,000000,12.827,12.889,12.7605,12.8196,3938946.6256211,0
+APH.US,D,20160310,000000,12.8294,12.8851,12.6108,12.7384,3821336.6141806,0
+APH.US,D,20160311,000000,12.8963,12.9618,12.8088,12.9438,3721446.530217,0
+APH.US,D,20160314,000000,12.7882,12.8537,12.7105,12.8274,5962057.2284296,0
+APH.US,D,20160315,000000,12.7153,12.8225,12.669,12.7932,7109885.2138832,0
+APH.US,D,20160316,000000,12.8024,13.0351,12.7882,12.9976,6003486.889221,0
+APH.US,D,20160317,000000,12.9686,13.2165,12.9174,13.1598,5366009.1751088,0
+APH.US,D,20160318,000000,13.2332,13.3643,13.1937,13.2821,7331833.1849091,0
+APH.US,D,20160321,000000,13.2705,13.2821,13.135,13.1786,5505545.6796143,0
+APH.US,D,20160322,000000,13.1437,13.2661,13.1099,13.1962,3887081.3283708,0
+APH.US,D,20160323,000000,13.1872,13.1937,13.0778,13.1018,2886176.3884554,0
+APH.US,D,20160324,000000,13.0469,13.2332,12.9775,13.1742,6311247.1622424,0
+APH.US,D,20160328,000000,13.2078,13.2401,13.1271,13.1848,3391082.8690358,0
+APH.US,D,20160329,000000,13.1154,13.3208,13.0748,13.3169,3390005.1538851,0
+APH.US,D,20160330,000000,13.3805,13.4446,13.2543,13.2983,4942452.8059002,0
+APH.US,D,20160331,000000,13.2983,13.3574,13.2587,13.3238,6203997.1222499,0
+APH.US,D,20160401,000000,13.2307,13.4939,13.1271,13.4753,5468343.0344137,0
+APH.US,D,20160404,000000,13.5085,13.5111,13.3833,13.4156,4019098.3668255,0
+APH.US,D,20160405,000000,13.3477,13.4851,13.3282,13.4131,6696752.2111319,0
+APH.US,D,20160406,000000,13.3693,13.4851,13.3306,13.4568,4009695.4555111,0
+APH.US,D,20160407,000000,13.3853,13.4372,13.2729,13.3144,8124225.8056768,0
+APH.US,D,20160408,000000,13.4088,13.5672,13.3971,13.4494,4134082.5978991,0
+APH.US,D,20160411,000000,13.4753,13.6235,13.4112,13.4636,3923290.1034324,0
+APH.US,D,20160412,000000,13.42,13.4538,13.3144,13.4283,5581944.845294,0
+APH.US,D,20160413,000000,13.5487,13.6161,13.4801,13.6063,4708314.5881702,0
+APH.US,D,20160414,000000,13.6255,13.6387,13.5013,13.5423,2984418.2021885,0
+APH.US,D,20160415,000000,13.5423,13.5609,13.4494,13.5354,5704992.5124947,0
+APH.US,D,20160418,000000,13.5203,13.5398,13.4705,13.4801,5671830.7878591,0
+APH.US,D,20160419,000000,13.5423,13.581,13.4038,13.4352,7913087.706162,0
+APH.US,D,20160420,000000,13.5692,13.6161,13.1507,13.3257,7319244.1631494,0
+APH.US,D,20160421,000000,13.3326,13.422,13.0724,13.0973,5851582.2229864,0
+APH.US,D,20160422,000000,13.0748,13.1648,13.0254,13.1252,6071644.7037487,0
+APH.US,D,20160425,000000,13.0679,13.1154,12.9643,13.0768,3442387.8362076,0
+APH.US,D,20160426,000000,13.1204,13.1962,13.0421,13.1437,6900096.8145572,0
+APH.US,D,20160427,000000,13.0699,13.1668,13.0113,13.1369,5326188.929542,0
+APH.US,D,20160428,000000,13.0567,13.1437,12.937,12.9976,4171268.8830971,0
+APH.US,D,20160429,000000,12.9271,12.9424,12.7633,12.8651,5569916.1536126,0
+APH.US,D,20160502,000000,12.8832,12.9843,12.7932,12.9643,3902600.8355404,0
+APH.US,D,20160503,000000,12.9012,12.9247,12.7882,12.8439,3542494.6902014,0
+APH.US,D,20160504,000000,12.7907,12.8294,12.7008,12.7614,3220973.6102564,0
+APH.US,D,20160505,000000,12.7976,12.8743,12.7545,12.8225,4891258.2687436,0
+APH.US,D,20160506,000000,12.7633,12.8963,12.7082,12.8718,3600721.983341,0
+APH.US,D,20160509,000000,12.8851,12.9843,12.8489,12.9438,6169653.3874491,0
+APH.US,D,20160510,000000,12.9823,13.0498,12.9271,13.0113,6172972.4229132,0
+APH.US,D,20160511,000000,13.0069,13.0748,12.9224,12.9438,3046318.3158415,0
+APH.US,D,20160512,000000,12.9999,13.0015,12.7271,12.8577,3106486.3142524,0
+APH.US,D,20160513,000000,12.8324,12.9247,12.6644,12.692,4937616.3802241,0
+APH.US,D,20160516,000000,12.6664,12.8813,12.6602,12.82,4231807.0265599,0
+APH.US,D,20160517,000000,12.7799,12.8832,12.734,12.7702,4171653.3431509,0
+APH.US,D,20160518,000000,12.7471,12.8851,12.6964,12.8244,5113310.534784,0
+APH.US,D,20160519,000000,12.7409,12.8088,12.6708,12.7471,4715797.2442164,0
+APH.US,D,20160520,000000,12.8391,12.9447,12.8391,12.9128,5193484.7709916,0
+APH.US,D,20160523,000000,12.9224,13.0235,12.8989,12.9892,3857373.6092182,0
+APH.US,D,20160524,000000,13.0113,13.3056,12.9999,13.2777,4412965.4218836,0
+APH.US,D,20160525,000000,13.308,13.3555,13.2587,13.2866,5578987.7748806,0
+APH.US,D,20160526,000000,13.2631,13.3995,13.2357,13.3623,4482875.8016563,0
+APH.US,D,20160527,000000,13.4015,13.4871,13.3326,13.3995,5026939.9477105,0
+APH.US,D,20160531,000000,13.4038,13.5467,13.4038,13.5314,10528481.516765,0
+APH.US,D,20160601,000000,13.466,13.5761,13.4396,13.5511,5042680.3149109,0
+APH.US,D,20160602,000000,13.5223,13.6191,13.5085,13.6161,3298248.0360585,0
+APH.US,D,20160603,000000,13.6112,13.6777,13.5314,13.6542,3990071.6327679,0
+APH.US,D,20160606,000000,13.6542,13.7472,13.6283,13.6895,5502478.1791856,0
+APH.US,D,20160607,000000,13.6591,13.7932,13.5926,13.7521,6600710.8177063,0
+APH.US,D,20160608,000000,13.7496,13.8645,13.7496,13.8509,5129997.737117,0
+APH.US,D,20160609,000000,13.7677,13.8445,13.7633,13.8206,3112772.6451313,0
+APH.US,D,20160610,000000,13.6895,13.7673,13.6856,13.7364,3636742.6183765,0
+APH.US,D,20160613,000000,13.6728,13.7291,13.5393,13.5458,3349516.1932252,0
+APH.US,D,20160614,000000,13.529,13.5506,13.465,13.5263,2996211.7188373,0
+APH.US,D,20160615,000000,13.5946,13.6273,13.5105,13.5145,2806288.4522881,0
+APH.US,D,20160616,000000,13.4255,13.4866,13.3282,13.4675,3836903.1563565,0
+APH.US,D,20160617,000000,13.4577,13.4577,13.2904,13.3633,8754165.6487352,0
+APH.US,D,20160620,000000,13.4386,13.5926,13.4121,13.4558,5830596.4300529,0
+APH.US,D,20160621,000000,13.4958,13.554,13.4346,13.4602,3156756.5112797,0
+APH.US,D,20160622,000000,13.4772,13.5263,13.4337,13.4436,2996481.658875,0
+APH.US,D,20160623,000000,13.5574,13.756,13.529,13.7521,5019543.1816765,0
+APH.US,D,20160624,000000,13.2806,13.4196,13.1858,13.222,10437568.984057,0
+APH.US,D,20160627,000000,13.0572,13.0889,12.7585,12.8225,12516874.14972,0
+APH.US,D,20160628,000000,12.9108,12.9128,12.734,12.8963,8833243.7647897,0
+APH.US,D,20160629,000000,12.9956,13.0498,12.8048,13.0216,8997786.5327909,0
+APH.US,D,20160630,000000,13.0636,13.2411,13.0098,13.2411,5676675.3935364,0
+APH.US,D,20160701,000000,13.2411,13.3178,13.1868,13.222,3405637.1360705,0
+APH.US,D,20160705,000000,13.1184,13.1257,12.8626,12.9276,5075527.1095026,0
+APH.US,D,20160706,000000,12.8439,12.9486,12.7862,12.9438,5981161.6211001,0
+APH.US,D,20160707,000000,12.9438,13.0983,12.9228,12.9599,5143844.4340526,0
+APH.US,D,20160708,000000,13.0913,13.2934,13.0913,13.2483,6041718.1695652,0
+APH.US,D,20160711,000000,13.2739,13.3657,13.2528,13.2973,4752421.1543358,0
+APH.US,D,20160712,000000,13.3823,13.3843,13.2689,13.3296,5499971.0088349,0
+APH.US,D,20160713,000000,13.3869,13.417,13.2739,13.3961,4194536.8963497,0
+APH.US,D,20160714,000000,13.5105,13.6161,13.446,13.489,4583127.8506707,0
+APH.US,D,20160715,000000,13.5506,13.6797,13.5105,13.647,5552666.5762011,0
+APH.US,D,20160718,000000,13.668,13.7364,13.6259,13.6445,4599723.0279903,0
+APH.US,D,20160719,000000,13.6015,13.6425,13.4821,13.5263,5382465.292409,0
+APH.US,D,20160720,000000,13.5354,13.9725,13.4743,13.668,11656043.549386,0
+APH.US,D,20160721,000000,13.666,13.7732,13.6083,13.6826,7338452.8508344,0
+APH.US,D,20160722,000000,13.6063,13.666,13.5898,13.6225,6612504.3343548,0
+APH.US,D,20160725,000000,13.6407,13.6445,13.5228,13.5458,5253460.5393757,0
+APH.US,D,20160726,000000,13.5525,13.7291,13.5263,13.7197,7050441.1455736,0
+APH.US,D,20160727,000000,13.7789,13.8073,13.4958,13.6561,7229362.3105849,0
+APH.US,D,20160728,000000,13.6211,13.692,13.4841,13.666,6218541.1642833,0
+APH.US,D,20160729,000000,13.6586,13.7629,13.6211,13.7472,6084673.40057,0
+APH.US,D,20160801,000000,13.7384,13.7956,13.6988,13.7315,4690874.8257323,0
+APH.US,D,20160802,000000,13.687,13.7315,13.5263,13.5624,4873299.0762332,0
+APH.US,D,20160803,000000,13.578,13.647,13.5624,13.6337,3166603.187656,0
+APH.US,D,20160804,000000,13.6313,13.7447,13.6063,13.6728,3816107.5484497,0
+APH.US,D,20160805,000000,13.713,13.842,13.713,13.8401,3532733.903837,0
+APH.US,D,20160808,000000,13.8254,13.8777,13.7976,13.8352,2738085.647754,0
+APH.US,D,20160809,000000,13.8576,13.9017,13.8328,13.892,2396047.0799407,0
+APH.US,D,20160810,000000,13.892,13.9227,13.8118,13.8827,3262290.796032,0
+APH.US,D,20160811,000000,13.9085,13.9725,13.8757,13.9458,3705338.0629652,0
+APH.US,D,20160812,000000,13.9252,13.9751,13.9066,13.9506,3313675.5182151,0
+APH.US,D,20160815,000000,13.9725,14.041,13.9442,13.9774,5934658.3145995,0
+APH.US,D,20160816,000000,13.9399,14.0176,13.8206,13.8206,4035697.6341458,0
+APH.US,D,20160817,000000,13.8509,13.8645,13.7595,13.8494,2918561.0129827,0
+APH.US,D,20160818,000000,13.8372,14.0176,13.8372,13.9751,10344096.11099,0
+APH.US,D,20160819,000000,13.9399,14.1696,13.9232,14.1325,5178167.7188505,0
+APH.US,D,20160822,000000,14.0886,14.2084,14.0646,14.2044,3850173.1632115,0
+APH.US,D,20160823,000000,14.2631,14.2719,14.1898,14.1995,3206703.5982615,0
+APH.US,D,20160824,000000,14.1946,14.2875,14.1608,14.1878,3881430.9925812,0
+APH.US,D,20160825,000000,14.1461,14.2064,14.0886,14.1898,2404431.5811128,0
+APH.US,D,20160826,000000,14.2464,14.3819,14.1095,14.2064,5267297.0113098,0
+APH.US,D,20160829,000000,14.2044,14.4118,14.1828,14.338,5233523.8315887,0
+APH.US,D,20160830,000000,14.3404,14.4098,14.3174,14.3819,5387031.7780473,0
+APH.US,D,20160831,000000,14.3451,14.4238,14.3252,14.3912,5425618.8884415,0
+APH.US,D,20160901,000000,14.3589,14.4204,14.286,14.3961,4569027.5736995,0
+APH.US,D,20160902,000000,14.4264,14.4723,14.3981,14.4543,3438788.6357047,0
+APH.US,D,20160906,000000,14.4592,14.5374,14.4254,14.4723,4246236.5485769,0
+APH.US,D,20160907,000000,14.5394,14.5692,14.4401,14.5209,5914079.4767229,0
+APH.US,D,20160908,000000,14.4543,14.5711,14.4494,14.5257,7743107.2824008,0
+APH.US,D,20160909,000000,14.3863,14.4538,14.1848,14.1868,8883933.1868756,0
+APH.US,D,20160912,000000,14.1227,14.4258,14.113,14.3907,6039188.5042117,0
+APH.US,D,20160913,000000,14.2651,14.3956,14.2152,14.2621,4862166.0946769,0
+APH.US,D,20160914,000000,14.2504,14.3193,14.2078,14.3011,3755229.9349396,0
+APH.US,D,20160915,000000,14.3056,14.581,14.2964,14.5344,4909759.3863299,0
+APH.US,D,20160916,000000,14.4821,14.581,14.4352,14.5711,8066581.3376187,0
+APH.US,D,20160919,000000,14.5946,14.7707,14.5786,14.759,6933638.9092459,0
+APH.US,D,20160920,000000,15.0698,15.0876,14.84,14.845,11326786.233359,0
+APH.US,D,20160921,000000,14.8792,15.04,14.8338,15.023,4961185.0085188,0
+APH.US,D,20160922,000000,15.042,15.2249,15.042,15.2034,4811505.3025951,0
+APH.US,D,20160923,000000,15.1642,15.1642,14.9085,14.9119,5242675.207868,0
+APH.US,D,20160926,000000,14.8773,14.928,14.8108,14.8244,5683577.2695012,0
+APH.US,D,20160927,000000,14.8078,14.931,14.711,14.931,11068013.942186,0
+APH.US,D,20160928,000000,14.9785,15.0537,14.9198,15.042,7377332.3962694,0
+APH.US,D,20160929,000000,15.04,15.0607,14.9262,14.9721,5582135.0303207,0
+APH.US,D,20160930,000000,15.0044,15.0886,14.9829,15.0275,6549910.9656051,0
+APH.US,D,20161003,000000,14.9721,15.047,14.9023,14.9072,5191973.5157804,0
+APH.US,D,20161004,000000,14.9512,14.9829,14.8382,14.8837,3726154.120875,0
+APH.US,D,20161005,000000,14.9673,15.0828,14.8837,15.023,4246314.2585876,0
+APH.US,D,20161006,000000,15.0323,15.1746,14.976,15.1662,4379883.4522591,0
+APH.US,D,20161007,000000,15.1467,15.1613,15.0074,15.1325,7046207.9949819,0
+APH.US,D,20161010,000000,15.1936,15.2299,14.9858,15.0142,4526188.9077111,0
+APH.US,D,20161011,000000,14.9721,15.0113,14.7359,14.8148,5374500.0162958,0
+APH.US,D,20161012,000000,14.8269,14.8885,14.7309,14.8058,3799616.6661444,0
+APH.US,D,20161013,000000,14.6758,14.6904,14.4993,14.6524,6500497.6236974,0
+APH.US,D,20161014,000000,14.7339,14.843,14.6694,14.713,5172838.4481055,0
+APH.US,D,20161017,000000,14.7491,14.7657,14.576,14.5946,4886976.0381452,0
+APH.US,D,20161018,000000,14.7289,14.759,14.5183,14.6319,7493776.7575471,0
+APH.US,D,20161019,000000,15.047,15.1228,14.843,14.9785,9518889.4156351,0
+APH.US,D,20161020,000000,15.0537,15.4582,15.037,15.3771,15094580.650055,0
+APH.US,D,20161021,000000,15.2479,15.3433,15.1159,15.2685,10668478.146335,0
+APH.US,D,20161024,000000,15.3887,15.4279,15.2108,15.2749,7222562.6846342,0
+APH.US,D,20161025,000000,15.2749,15.2797,15.0024,15.089,5907036.4957384,0
+APH.US,D,20161026,000000,15.045,15.2206,15.0295,15.1687,4710973.0885418,0
+APH.US,D,20161027,000000,15.2299,15.2518,15.1228,15.1325,5929883.238932,0
+APH.US,D,20161028,000000,15.1613,15.2988,15.0876,15.1603,4588688.2064477,0
+APH.US,D,20161031,000000,15.2108,15.3027,15.1961,15.2617,6119599.9604524,0
+APH.US,D,20161101,000000,15.3007,15.3843,15.1746,15.2822,7921652.1673591,0
+APH.US,D,20161102,000000,15.2273,15.3081,15.0304,15.0718,7136374.102586,0
+APH.US,D,20161103,000000,15.0782,15.1085,14.9829,15.021,4312257.3378059,0
+APH.US,D,20161104,000000,15.0275,15.1467,15.0074,15.026,3604503.1888696,0
+APH.US,D,20161107,000000,15.2299,15.4044,15.2299,15.4025,4583156.4806746,0
+APH.US,D,20161108,000000,15.3843,15.4953,15.3154,15.4651,3009577.8407057,0
+APH.US,D,20161109,000000,15.1936,15.6431,15.0275,15.5908,7424424.6628524,0
+APH.US,D,20161110,000000,15.6357,15.7174,15.3677,15.3863,8122880.1954886,0
+APH.US,D,20161111,000000,15.3272,15.47,15.2914,15.4234,5390862.0635827,0
+APH.US,D,20161114,000000,15.4767,15.5355,15.3588,15.4234,4905796.1757761,0
+APH.US,D,20161115,000000,15.4787,15.554,15.3913,15.5402,4215228.2092423,0
+APH.US,D,20161116,000000,15.5277,15.708,15.4366,15.6938,5120926.1158487,0
+APH.US,D,20161117,000000,15.71,15.7657,15.6014,15.7437,5635186.4277368,0
+APH.US,D,20161118,000000,15.7672,15.8605,15.667,15.7506,10489894.406371,0
+APH.US,D,20161121,000000,15.7936,15.8605,15.6465,15.734,5565997.9330648,0
+APH.US,D,20161122,000000,15.7848,15.7936,15.6938,15.7457,3541952.7651257,0
+APH.US,D,20161123,000000,15.7291,15.7912,15.6846,15.7506,2835711.9164012,0
+APH.US,D,20161125,000000,15.7291,15.8954,15.6964,15.8954,1630016.5578583,0
+APH.US,D,20161128,000000,15.8792,15.9262,15.8342,15.8537,6362077.6893479,0
+APH.US,D,20161129,000000,15.8215,15.9188,15.8083,15.8406,5606452.1287198,0
+APH.US,D,20161130,000000,15.8905,16.0161,15.7848,15.7985,5974531.7301732,0
+APH.US,D,20161201,000000,15.7936,15.8406,15.3588,15.4489,9668235.7865123,0
+APH.US,D,20161202,000000,15.4855,15.622,15.4787,15.5883,7014385.7455334,0
+APH.US,D,20161205,000000,15.734,15.7781,15.6416,15.7056,5721327.9747784,0
+APH.US,D,20161206,000000,15.7125,15.7599,15.6063,15.6479,4583804.7457653,0
+APH.US,D,20161207,000000,15.6577,15.7757,15.5766,15.7575,7289924.9940509,0
+APH.US,D,20161208,000000,15.7912,15.9604,15.7575,15.9335,3688839.0006589,0
+APH.US,D,20161209,000000,15.9516,15.9702,15.8508,15.8954,3252951.2797265,0
+APH.US,D,20161212,000000,15.8078,15.8557,15.6567,15.6978,6348689.0724763,0
+APH.US,D,20161213,000000,15.7501,15.8773,15.6723,15.757,6658265.3057519,0
+APH.US,D,20161214,000000,15.757,15.9216,15.6958,15.7218,5456482.0327557,0
+APH.US,D,20161215,000000,15.7364,15.8811,15.6841,15.7731,7824794.8188197,0
+APH.US,D,20161216,000000,15.801,15.8655,15.5947,15.6376,10222821.459037,0
+APH.US,D,20161219,000000,15.6376,15.7795,15.6303,15.7771,3921842.2432302,0
+APH.US,D,20161220,000000,15.824,15.8792,15.7643,15.8537,3413121.8371166,0
+APH.US,D,20161221,000000,15.8699,15.8792,15.7868,15.8288,3874077.1715531,0
+APH.US,D,20161222,000000,15.8313,15.8685,15.6752,15.8426,3881347.1475693,0
+APH.US,D,20161223,000000,15.8288,15.9071,15.7843,15.847,2160238.0969775,0
+APH.US,D,20161227,000000,15.8508,15.9023,15.824,15.8557,1625263.9771939,0
+APH.US,D,20161228,000000,15.8605,15.8605,15.6684,15.6772,2303304.2719764,0
+APH.US,D,20161229,000000,15.6978,15.7819,15.58,15.6841,2531287.038846,0
+APH.US,D,20161230,000000,15.7501,15.7501,15.5392,15.5922,3780692.2334988,0
+APH.US,D,20170103,000000,15.6772,15.8288,15.5667,15.6445,3563987.6432061,0
+APH.US,D,20170104,000000,15.6684,15.8102,15.6543,15.7619,3737017.1623937,0
+APH.US,D,20170105,000000,15.7795,15.8723,15.6376,15.6772,3628920.4922831,0
+APH.US,D,20170106,000000,15.7193,15.842,15.6353,15.7956,2748566.274219,0
+APH.US,D,20170109,000000,15.7819,15.8338,15.6279,15.6327,3055845.9721735,0
+APH.US,D,20170110,000000,15.6421,15.7731,15.5736,15.7291,2908358.5065563,0
+APH.US,D,20170111,000000,15.6752,15.7364,15.6259,15.7364,3242078.0132065,0
+APH.US,D,20170112,000000,15.6723,15.7819,15.5247,15.7707,3315350.3734491,0
+APH.US,D,20170113,000000,15.7985,15.8925,15.7795,15.8029,3629486.957362,0
+APH.US,D,20170117,000000,15.7266,15.8053,15.6147,15.7076,3094719.3826076,0
+APH.US,D,20170118,000000,15.7795,15.8925,15.7243,15.8426,3494216.3234529,0
+APH.US,D,20170119,000000,15.8053,15.8831,15.7383,15.8264,3699499.5871491,0
+APH.US,D,20170120,000000,15.8925,15.9604,15.8446,15.9169,5124954.7664118,0
+APH.US,D,20170123,000000,15.8577,15.9594,15.6279,15.7731,5314837.1329555,0
+APH.US,D,20170124,000000,15.8446,15.9955,15.7795,15.9536,9686818.7041099,0
+APH.US,D,20170125,000000,15.9633,16.0675,15.4083,15.5526,13636368.656213,0
+APH.US,D,20170126,000000,15.6591,15.6591,15.3736,15.4616,5932498.7942977,0
+APH.US,D,20170127,000000,15.5179,15.6421,15.471,15.5267,6144955.9189969,0
+APH.US,D,20170130,000000,15.5432,15.5598,15.3829,15.5412,5685961.7398345,0
+APH.US,D,20170131,000000,15.5392,15.688,15.3923,15.6591,8004863.2289912,0
+APH.US,D,20170201,000000,15.6772,15.6978,15.3961,15.4529,6431609.7440679,0
+APH.US,D,20170202,000000,15.4338,15.6303,15.3139,15.58,5800565.600855,0
+APH.US,D,20170203,000000,15.6376,15.7028,15.5432,15.6519,6148340.3944699,0
+APH.US,D,20170206,000000,15.6147,15.7095,15.5392,15.5618,7353632.8879564,0
+APH.US,D,20170207,000000,15.6215,15.7364,15.5873,15.6127,5992141.227635,0
+APH.US,D,20170208,000000,15.6127,15.8723,15.6053,15.7819,6715811.6137962,0
+APH.US,D,20170209,000000,15.7843,15.9584,15.7819,15.8446,5702745.0571804,0
+APH.US,D,20170210,000000,15.8338,15.9941,15.7956,15.956,4811644.3626146,0
+APH.US,D,20170213,000000,16.0161,16.0606,15.9652,16.0019,4604510.3736596,0
+APH.US,D,20170214,000000,15.9702,16.042,15.9071,16.0396,4524133.6824237,0
+APH.US,D,20170215,000000,15.9742,16.0596,15.9101,16.0142,6308093.7718015,0
+APH.US,D,20170216,000000,16.0464,16.1114,15.977,16.0974,3809786.452566,0
+APH.US,D,20170217,000000,16.1021,16.1164,15.9448,16.1164,4755255.5247322,0
+APH.US,D,20170221,000000,16.0974,16.1696,16.0444,16.1443,4540432.3347021,0
+APH.US,D,20170222,000000,16.1399,16.2381,16.1339,16.1996,3491451.4830662,0
+APH.US,D,20170223,000000,16.2459,16.2973,16.0513,16.2342,10577125.938565,0
+APH.US,D,20170224,000000,16.1369,16.2949,16.1041,16.2837,5660650.7712963,0
+APH.US,D,20170227,000000,16.2435,16.3022,16.0998,16.1183,5131654.1873484,0
+APH.US,D,20170228,000000,16.093,16.1031,16.0054,16.0586,5803373.3862474,0
+APH.US,D,20170301,000000,16.1369,16.4739,16.1257,16.4455,6516301.385907,0
+APH.US,D,20170302,000000,16.4196,16.4695,16.333,16.3529,3514840.1513358,0
+APH.US,D,20170303,000000,16.3364,16.3917,16.2949,16.351,3924764.5486385,0
+APH.US,D,20170306,000000,16.2577,16.339,16.2509,16.2725,3942623.5361351,0
+APH.US,D,20170307,000000,16.2924,16.3575,16.2317,16.3041,2882123.1978891,0
+APH.US,D,20170308,000000,16.2743,16.3775,16.2232,16.3296,4017319.2165767,0
+APH.US,D,20170309,000000,16.2949,16.3872,16.1946,16.2743,3098582.3881476,0
+APH.US,D,20170310,000000,16.3252,16.4283,16.3022,16.3691,2862061.7450846,0
+APH.US,D,20170313,000000,16.3555,16.5711,16.309,16.5638,5355117.5035862,0
+APH.US,D,20170314,000000,16.4973,16.5154,16.401,16.4621,3758054.0803343,0
+APH.US,D,20170315,000000,16.5385,16.7012,16.5129,16.6738,9286849.3681988,0
+APH.US,D,20170316,000000,16.6831,16.7334,16.5658,16.6117,4902182.6602708,0
+APH.US,D,20170317,000000,16.6117,16.6713,16.5564,16.5892,5371422.2908653,0
+APH.US,D,20170320,000000,16.5824,16.6229,16.4781,16.5892,3023602.452666,0
+APH.US,D,20170321,000000,16.6309,16.7086,16.3334,16.3731,4992776.1729349,0
+APH.US,D,20170322,000000,16.4328,16.5173,16.3242,16.5012,5163822.041845,0
+APH.US,D,20170323,000000,16.4944,16.6034,16.4103,16.4875,4326825.9198423,0
+APH.US,D,20170324,000000,16.533,16.6518,16.4641,16.5037,5328706.3248941,0
+APH.US,D,20170327,000000,16.3711,16.5193,16.2449,16.5061,3938735.9905916,0
+APH.US,D,20170328,000000,16.4973,16.6323,16.4147,16.5848,4060346.0225914,0
+APH.US,D,20170329,000000,16.5061,16.6078,16.4739,16.5824,4797883.5556909,0
+APH.US,D,20170330,000000,16.5736,16.7304,16.5594,16.7174,3927909.7590783,0
+APH.US,D,20170331,000000,16.6812,16.6968,16.5305,16.55,6383000.0872726,0
+APH.US,D,20170403,000000,16.5257,16.533,16.2197,16.3458,5167042.9172953,0
+APH.US,D,20170404,000000,16.3198,16.3839,16.1657,16.2547,4464579.1840988,0
+APH.US,D,20170405,000000,16.3105,16.3525,16.1657,16.1775,5181505.1593171,0
+APH.US,D,20170406,000000,16.1638,16.3334,16.1271,16.2616,3453627.1577788,0
+APH.US,D,20170407,000000,16.2474,16.3105,16.2078,16.2245,3923545.7284683,0
+APH.US,D,20170410,000000,16.2616,16.338,16.175,16.1936,3313407.6231776,0
+APH.US,D,20170411,000000,16.161,16.2332,16.0318,16.2172,3439449.1707968,0
+APH.US,D,20170412,000000,16.2499,16.2665,15.9442,16.0078,5137762.6032023,0
+APH.US,D,20170413,000000,15.9893,16.087,15.9638,15.9638,3889412.6286969,0
+APH.US,D,20170417,000000,16.0454,16.175,16.0054,16.1686,2879323.5924977,0
+APH.US,D,20170418,000000,16.154,16.2846,16.1428,16.269,5224411.3103149,0
+APH.US,D,20170419,000000,16.3428,16.4376,16.2797,16.306,4242565.7730637,0
+APH.US,D,20170420,000000,16.377,16.5305,16.331,16.469,3829150.560273,0
+APH.US,D,20170421,000000,16.469,16.4806,16.3477,16.3863,4719999.7198036,0
+APH.US,D,20170424,000000,16.5805,16.7286,16.5428,16.7262,5217867.3094,0
+APH.US,D,20170425,000000,16.7475,16.8596,16.6831,16.7849,6139775.9332726,0
+APH.US,D,20170426,000000,16.9746,17.1501,16.6543,16.6812,10751255.667906,0
+APH.US,D,20170427,000000,16.7491,16.9315,16.7198,16.9247,4426192.4837328,0
+APH.US,D,20170428,000000,16.8914,16.9169,16.7224,16.8146,5210200.6033283,0
+APH.US,D,20170501,000000,16.8777,16.8943,16.7174,16.7174,4756368.0048877,0
+APH.US,D,20170502,000000,16.7124,16.7475,16.5638,16.6259,4655418.610776,0
+APH.US,D,20170503,000000,16.5706,16.6034,16.4875,16.578,3906938.2811468,0
+APH.US,D,20170504,000000,16.6323,16.7399,16.5564,16.7062,3604873.3339214,0
+APH.US,D,20170505,000000,16.7491,16.7889,16.6738,16.7731,2097442.2731993,0
+APH.US,D,20170508,000000,16.7634,16.9081,16.7379,16.866,3898807.3600103,0
+APH.US,D,20170509,000000,16.85,16.9452,16.85,16.8963,3253560.6898117,0
+APH.US,D,20170510,000000,16.8963,16.9746,16.8053,16.9702,5125239.0214516,0
+APH.US,D,20170511,000000,16.8709,16.9169,16.78,16.8875,2661539.2420536,0
+APH.US,D,20170512,000000,16.8689,16.9472,16.8518,16.9408,2787717.804692,0
+APH.US,D,20170515,000000,16.9702,17.0616,16.9315,17.0143,6011515.5603433,0
+APH.US,D,20170516,000000,17.0797,17.175,16.998,17.1482,3740708.3879097,0
+APH.US,D,20170517,000000,17.0118,17.071,16.8719,16.8733,6051376.7059154,0
+APH.US,D,20170518,000000,16.7731,16.9295,16.5966,16.847,4096317.5776197,0
+APH.US,D,20170519,000000,16.9081,17.0289,16.8963,16.9516,3608216.9093887,0
+APH.US,D,20170522,000000,16.9746,17.1315,16.9408,17.1153,4131432.2775285,0
+APH.US,D,20170523,000000,17.1153,17.179,17.0459,17.0616,4184199.4199046,0
+APH.US,D,20170524,000000,17.1109,17.2513,17.068,17.1907,4257496.3201508,0
+APH.US,D,20170525,000000,17.2919,17.3662,17.2024,17.3404,4029037.0682147,0
+APH.US,D,20170526,000000,17.3404,17.4059,17.2851,17.3932,4073601.7144444,0
+APH.US,D,20170530,000000,17.3266,17.438,17.3266,17.4119,4168479.5027073,0
+APH.US,D,20170531,000000,17.44,17.4764,17.3315,17.3477,11682481.313081,0
+APH.US,D,20170601,000000,17.4304,17.5144,17.4001,17.4714,4805400.9767418,0
+APH.US,D,20170602,000000,17.5095,17.5843,17.4304,17.5716,3946697.1767046,0
+APH.US,D,20170605,000000,17.5736,17.7071,17.5232,17.5785,4247226.328715,0
+APH.US,D,20170606,000000,17.4923,17.6543,17.4923,17.5686,3593169.7972852,0
+APH.US,D,20170607,000000,17.6347,17.669,17.5379,17.6543,3080805.2006625,0
+APH.US,D,20170608,000000,17.6279,17.7306,17.5638,17.7139,4462489.1938064,0
+APH.US,D,20170609,000000,17.7164,17.8284,17.5022,17.6161,5522466.0119795,0
+APH.US,D,20170612,000000,17.5355,17.5804,17.3551,17.5379,5143063.2439432,0
+APH.US,D,20170613,000000,17.5834,17.6846,17.5834,17.6543,5030788.6382486,0
+APH.US,D,20170614,000000,17.6475,17.7071,17.5804,17.6593,4553968.1915943,0
+APH.US,D,20170615,000000,17.5232,17.7383,17.471,17.7144,4705001.6877072,0
+APH.US,D,20170616,000000,17.7119,17.822,17.6054,17.6234,9595008.4162759,0
+APH.US,D,20170619,000000,17.687,17.7213,17.5448,17.6279,6286817.5888275,0
+APH.US,D,20170620,000000,17.6117,17.6523,17.4612,17.466,5257863.424991,0
+APH.US,D,20170621,000000,17.4612,17.4918,17.3726,17.4138,6616265.0898805,0
+APH.US,D,20170622,000000,17.4138,17.4352,17.289,17.3305,4451603.657285,0
+APH.US,D,20170623,000000,17.3584,17.5232,17.2929,17.4963,6928925.183587,0
+APH.US,D,20170626,000000,17.5476,17.6161,17.3995,17.4204,4086440.2262389,0
+APH.US,D,20170627,000000,17.3971,17.4063,17.2977,17.2977,5091050.7066725,0
+APH.US,D,20170628,000000,17.4323,17.533,17.3335,17.5017,3584568.5260831,0
+APH.US,D,20170629,000000,17.5007,17.5007,17.0719,17.1878,3959449.7984872,0
+APH.US,D,20170630,000000,17.2562,17.3027,17.0906,17.2014,6210481.8181566,0
+APH.US,D,20170703,000000,17.3114,17.3188,17.0348,17.0348,2490382.9431279,0
+APH.US,D,20170705,000000,17.1374,17.2039,17.0225,17.1902,5053140.491373,0
+APH.US,D,20170706,000000,16.9756,17.0752,16.8601,16.8901,6244271.3578799,0
+APH.US,D,20170707,000000,16.9848,17.1649,16.957,17.1022,3998294.5789173,0
+APH.US,D,20170710,000000,17.0396,17.2254,16.9941,17.1902,4399402.9799878,0
+APH.US,D,20170711,000000,17.1854,17.2445,17.0973,17.1649,3110588.5848258,0
+APH.US,D,20170712,000000,17.2842,17.3995,17.2205,17.3795,4396542.0245878,0
+APH.US,D,20170713,000000,17.3877,17.4685,17.3546,17.3819,2832632.1459706,0
+APH.US,D,20170714,000000,17.3952,17.3995,17.3208,17.3726,4520530.3919202,0
+APH.US,D,20170717,000000,17.3775,17.5208,17.3188,17.4396,2983475.4570569,0
+APH.US,D,20170718,000000,17.3877,17.4783,17.3492,17.4562,3254894.029998,0
+APH.US,D,20170719,000000,17.5164,17.6328,17.4826,17.6117,3396545.0647994,0
+APH.US,D,20170720,000000,17.5902,17.6583,17.5047,17.6299,4163007.0819422,0
+APH.US,D,20170721,000000,17.5828,17.6665,17.533,17.6088,3546048.9006984,0
+APH.US,D,20170724,000000,17.6396,17.6757,17.5403,17.6249,4796120.7654446,0
+APH.US,D,20170725,000000,17.6826,17.7525,17.5712,17.6732,6893530.3186391,0
+APH.US,D,20170726,000000,17.7575,18.0528,17.2513,17.4636,9813015.6717511,0
+APH.US,D,20170727,000000,17.471,17.6938,17.4352,17.6732,8733046.9307832,0
+APH.US,D,20170728,000000,17.6963,17.7701,17.5306,17.7403,6255443.1944417,0
+APH.US,D,20170731,000000,17.822,17.91,17.7262,17.8553,6366969.3300317,0
+APH.US,D,20170801,000000,18.1227,18.1227,17.8963,18.0317,4735799.3920123,0
+APH.US,D,20170802,000000,18.0856,18.1717,18.0441,18.1383,6388775.1680801,0
+APH.US,D,20170803,000000,18.1159,18.2661,18.0738,18.1363,9003269.1785573,0
+APH.US,D,20170804,000000,18.1926,18.2064,18.0528,18.0974,5174503.0783381,0
+APH.US,D,20170807,000000,18.0782,18.1976,18.0782,18.1717,4836016.6760216,0
+APH.US,D,20170808,000000,18.0924,18.2553,18.0924,18.1692,3669401.2729416,0
+APH.US,D,20170809,000000,18.1207,18.3114,18.064,18.29,4874121.1663482,0
+APH.US,D,20170810,000000,18.1902,18.2601,18.1159,18.1227,7939449.8048471,0
+APH.US,D,20170811,000000,18.179,18.2162,18.1091,18.1692,4726494.6407116,0
+APH.US,D,20170814,000000,18.2631,18.4933,18.2391,18.4322,5865445.2799241,0
+APH.US,D,20170815,000000,18.4626,18.4967,18.3882,18.3882,8217363.2986964,0
+APH.US,D,20170816,000000,18.444,18.5726,18.4117,18.4842,4021859.1172114,0
+APH.US,D,20170817,000000,18.4211,18.5169,18.3838,18.3976,5446445.1713526,0
+APH.US,D,20170818,000000,18.3721,18.4045,18.2601,18.2743,3750442.5892704,0
+APH.US,D,20170821,000000,18.2459,18.3585,18.204,18.3424,3466698.799606,0
+APH.US,D,20170822,000000,18.3901,18.5838,18.3901,18.5726,4426147.4937263,0
+APH.US,D,20170823,000000,18.4533,18.6274,18.3853,18.5021,4336897.5462503,0
+APH.US,D,20170824,000000,18.5208,18.5257,18.4045,18.5003,2995545.0487441,0
+APH.US,D,20170825,000000,18.5932,18.6749,18.5472,18.5932,5628116.8617485,0
+APH.US,D,20170828,000000,18.642,18.642,18.5374,18.5838,3152257.5106507,0
+APH.US,D,20170829,000000,18.4861,18.7194,18.4278,18.6791,3372090.9513811,0
+APH.US,D,20170830,000000,18.6651,18.752,18.6376,18.7148,4223326.4103742,0
+APH.US,D,20170831,000000,18.7594,18.9057,18.7194,18.8616,4628755.8970489,0
+APH.US,D,20170901,000000,18.8714,18.9139,18.7148,18.8451,3720250.2050496,0
+APH.US,D,20170905,000000,18.8053,18.8524,18.6098,18.7242,3528353.5132247,0
+APH.US,D,20170906,000000,18.7937,18.8142,18.6514,18.7769,3496087.4987144,0
+APH.US,D,20170907,000000,18.8078,18.8367,18.7051,18.7609,2973679.9056875,0
+APH.US,D,20170908,000000,18.7051,18.8524,18.6561,18.7633,3046608.705882,0
+APH.US,D,20170911,000000,18.8801,19.1251,18.8684,19.0944,4393568.5941721,0
+APH.US,D,20170912,000000,19.0969,19.1784,19.0504,19.1369,3251440.0245154,0
+APH.US,D,20170913,000000,19.1251,19.1369,18.9712,19.0425,3399406.0201994,0
+APH.US,D,20170914,000000,18.9956,19.1761,18.9956,19.158,3357448.7493341,0
+APH.US,D,20170915,000000,19.1916,19.2934,19.1183,19.2886,4846354.1524666,0
+APH.US,D,20170918,000000,19.2841,19.3887,19.2053,19.34,4600974.5681653,0
+APH.US,D,20170919,000000,19.4019,19.42,19.309,19.4019,2926025.2640259,0
+APH.US,D,20170920,000000,19.4396,19.444,19.2459,19.3838,2808194.3925545,0
+APH.US,D,20170921,000000,19.4318,19.4704,19.333,19.4181,3118744.0459659,0
+APH.US,D,20170922,000000,19.4728,19.5756,19.352,19.3725,6928281.0084969,0
+APH.US,D,20170925,000000,19.354,19.3667,19.0523,19.1349,5693057.8908265,0
+APH.US,D,20170926,000000,19.1639,19.1892,19.0475,19.064,3717456.7346592,0
+APH.US,D,20170927,000000,19.1511,19.2078,19.0773,19.1462,4811603.4626088,0
+APH.US,D,20170928,000000,19.0896,19.2439,19.0788,19.2172,3479365.5313767,0
+APH.US,D,20170929,000000,19.5013,19.823,19.3927,19.7687,7911709.3759693,0
+APH.US,D,20171002,000000,19.7946,19.8304,19.7085,19.7991,6563553.162512,0
+APH.US,D,20171003,000000,19.8533,19.8953,19.7829,19.8533,4232849.9767055,0
+APH.US,D,20171004,000000,19.8508,20.0572,19.7971,20.0307,4334560.1109236,0
+APH.US,D,20171005,000000,20.0993,20.1575,20.0103,20.1575,4292793.0250849,0
+APH.US,D,20171006,000000,20.1174,20.225,20.0817,20.2225,3404446.945904,0
+APH.US,D,20171009,000000,20.2274,20.2757,20.1613,20.2156,4382891.6476798,0
+APH.US,D,20171010,000000,20.2372,20.3393,20.2029,20.3257,3311014.9728432,0
+APH.US,D,20171011,000000,20.3207,20.3227,20.2058,20.2689,2879051.6074596,0
+APH.US,D,20171012,000000,20.2625,20.5047,20.2509,20.4997,3141680.7691721,0
+APH.US,D,20171013,000000,20.5379,20.5546,20.3418,20.3672,8970154.4889283,0
+APH.US,D,20171016,000000,20.4117,20.4327,20.2757,20.3062,6769282.2362706,0
+APH.US,D,20171017,000000,20.3158,20.3277,20.1961,20.2509,4255191.6048287,0
+APH.US,D,20171018,000000,20.267,20.2871,20.1457,20.2323,4466296.9843389,0
+APH.US,D,20171019,000000,20.1727,20.1995,19.9448,20.1106,6264905.4107644,0
+APH.US,D,20171020,000000,20.2463,20.3062,20.0866,20.22,5352352.6631997,0
+APH.US,D,20171023,000000,20.3062,20.3062,20.1271,20.1677,5491242.947615,0
+APH.US,D,20171024,000000,20.2391,20.3267,20.1555,20.2391,4580722.9303342,0
+APH.US,D,20171025,000000,20.4542,20.5986,20.2058,20.3785,7830655.789639,0
+APH.US,D,20171026,000000,20.3785,20.3828,19.9696,19.9696,7741962.0822407,0
+APH.US,D,20171027,000000,19.9696,20.2274,19.9579,20.2274,5391649.3886929,0
+APH.US,D,20171030,000000,20.1862,20.2176,20.0054,20.0307,3816064.6034436,0
+APH.US,D,20171031,000000,20.1149,20.3536,20.0777,20.3207,5240415.4825519,0
+APH.US,D,20171101,000000,20.4494,20.5139,20.2601,20.2895,5126486.471626,0
+APH.US,D,20171102,000000,20.3207,20.5281,20.2968,20.4591,5848428.8325455,0
+APH.US,D,20171103,000000,20.466,20.5075,20.267,20.3971,4061816.377797,0
+APH.US,D,20171106,000000,20.3903,20.47,20.3462,20.3765,4896309.4194498,0
+APH.US,D,20171107,000000,20.3629,20.4836,20.3462,20.4069,3936042.7252153,0
+APH.US,D,20171108,000000,20.4,20.5187,20.3462,20.492,3596265.9277182,0
+APH.US,D,20171109,000000,20.3629,20.4117,20.1202,20.2558,3584022.5110067,0
+APH.US,D,20171110,000000,20.2463,20.6386,20.2225,20.6025,5818919.4784205,0
+APH.US,D,20171113,000000,20.5546,20.6988,20.5213,20.6671,4515900.5112727,0
+APH.US,D,20171114,000000,20.6197,20.8249,20.5726,20.7829,4660531.1114907,0
+APH.US,D,20171115,000000,20.7217,20.7574,20.5956,20.6503,4898264.4397232,0
+APH.US,D,20171116,000000,20.7217,20.9486,20.6924,20.8606,4349439.5330035,0
+APH.US,D,20171117,000000,20.8126,20.957,20.7667,20.9096,4505571.214829,0
+APH.US,D,20171120,000000,20.9584,21.0495,20.9115,20.9932,3532789.1188447,0
+APH.US,D,20171121,000000,21.1906,21.2871,21.0377,21.2182,6366719.839997,0
+APH.US,D,20171122,000000,21.2182,21.2405,20.9932,20.9981,5263162.0207316,0
+APH.US,D,20171124,000000,21.0181,21.2757,20.9981,21.2343,2748537.6442151,0
+APH.US,D,20171127,000000,21.2006,21.2445,21.1096,21.1106,4520745.1169501,0
+APH.US,D,20171128,000000,21.1986,21.3138,21.1662,21.2635,6147270.8593203,0
+APH.US,D,20171129,000000,21.2538,21.3164,20.8934,20.9677,6334509.0404943,0
+APH.US,D,20171130,000000,21.1223,21.2729,21.023,21.159,19367473.777358,0
+APH.US,D,20171201,000000,21.1747,21.1936,20.5686,20.9741,5649863.3947885,0
+APH.US,D,20171204,000000,21.1081,21.1615,20.6577,20.6621,5529140.8929127,0
+APH.US,D,20171205,000000,20.6715,20.7237,20.5477,20.5956,4929219.6090504,0
+APH.US,D,20171206,000000,20.466,20.6197,20.4137,20.5017,4085812.4111512,0
+APH.US,D,20171207,000000,20.5281,20.6025,20.4728,20.5862,6481818.5910865,0
+APH.US,D,20171208,000000,20.7096,20.87,20.7096,20.8676,6269369.6463884,0
+APH.US,D,20171211,000000,20.8059,20.982,20.7647,20.844,4400443.8851333,0
+APH.US,D,20171212,000000,20.844,21.0097,20.7785,20.9438,5805367.261526,0
+APH.US,D,20171213,000000,20.9368,21.023,20.8035,20.9046,3780446.8334647,0
+APH.US,D,20171214,000000,20.9462,21.0049,20.8391,20.8415,3712751.1890015,0
+APH.US,D,20171215,000000,20.956,20.9858,20.8249,20.8631,6627254.9214167,0
+APH.US,D,20171218,000000,20.9633,21.0333,20.8905,20.9368,4002615.6645213,0
+APH.US,D,20171219,000000,21.0005,21.0821,20.7829,20.7853,4745245.2483328,0
+APH.US,D,20171220,000000,20.8676,20.8676,20.6549,20.7476,4260557.6855787,0
+APH.US,D,20171221,000000,20.849,20.849,20.6778,20.7026,4530947.6233764,0
+APH.US,D,20171222,000000,20.778,20.8367,20.5399,20.6313,2701249.0576049,0
+APH.US,D,20171226,000000,20.6118,20.6118,20.465,20.5491,2839112.7518765,0
+APH.US,D,20171227,000000,20.6192,20.6425,20.5277,20.6192,4905395.35572,0
+APH.US,D,20171228,000000,20.6571,20.7501,20.5603,20.7385,3457801.0033623,0
+APH.US,D,20171229,000000,20.8322,20.8676,20.488,20.5517,3627857.0921344,0
+APH.US,D,20180102,000000,20.7076,20.7966,20.492,20.5517,5244076.0330637,0
+APH.US,D,20180103,000000,20.4987,20.8225,20.4812,20.8176,5733491.6364787,0
+APH.US,D,20180104,000000,20.8322,20.8954,20.7453,20.7453,5973926.4100889,0
+APH.US,D,20180105,000000,20.8656,21.0211,20.8079,20.9981,4707686.7730824,0
+APH.US,D,20180108,000000,20.9814,21.2324,20.9814,21.2234,5816021.7130155,0
+APH.US,D,20180109,000000,21.3002,21.42,21.2435,21.2548,5340892.4815975,0
+APH.US,D,20180110,000000,21.2038,21.2283,20.8934,20.951,4000163.7091785,0
+APH.US,D,20180111,000000,20.9534,21.2571,20.9096,21.2503,3288677.4347206,0
+APH.US,D,20180112,000000,21.267,21.5209,21.1741,21.4939,3614196.4902247,0
+APH.US,D,20180116,000000,21.5345,21.6773,21.3448,21.3662,6328445.6146467,0
+APH.US,D,20180117,000000,21.5228,21.7688,21.329,21.733,3989546.0676944,0
+APH.US,D,20180118,000000,21.738,21.8332,21.5628,21.602,6434155.7694237,0
+APH.US,D,20180119,000000,21.8054,21.9135,21.7404,21.799,7644059.7385548,0
+APH.US,D,20180122,000000,21.799,21.8831,21.4822,21.5299,8353574.6327372,0
+APH.US,D,20180123,000000,21.5228,21.5809,21.4567,21.492,6349789.2826302,0
+APH.US,D,20180124,000000,21.6885,21.8925,21.2905,21.3472,9165167.7611889,0
+APH.US,D,20180125,000000,21.4177,21.6929,21.3002,21.3472,8128113.3512203,0
+APH.US,D,20180126,000000,21.4724,21.7046,21.2855,21.7046,6705670.4573783,0
+APH.US,D,20180129,000000,21.6182,21.7688,21.5262,21.5653,7922650.1274987,0
+APH.US,D,20180130,000000,21.3839,21.7755,21.3472,21.6631,6445982.0060768,0
+APH.US,D,20180131,000000,21.7849,21.7941,21.6269,21.7144,6587798.6859015,0
+APH.US,D,20180201,000000,21.3937,21.8905,21.3937,21.7256,5645538.2191837,0
+APH.US,D,20180202,000000,21.6582,21.7305,21.3448,21.3594,7057173.2865146,0
+APH.US,D,20180205,000000,21.2435,21.5369,20.6192,20.6939,8088796.1757241,0
+APH.US,D,20180206,000000,20.2978,20.8035,20.0616,20.7287,10549322.114679,0
+APH.US,D,20180207,000000,20.6006,21.0259,20.4719,20.6641,7194358.0406915,0
+APH.US,D,20180208,000000,20.6549,20.7188,19.7555,19.7643,10722590.8989,0
+APH.US,D,20180209,000000,19.8812,20.0005,19.2284,19.844,11180656.647932,0
+APH.US,D,20180212,000000,20.0807,20.3403,20.0572,20.226,7397426.5690782,0
+APH.US,D,20180213,000000,20.0924,20.3819,20.0827,20.3358,3712927.0590261,0
+APH.US,D,20180214,000000,20.1995,20.467,20.1971,20.444,4588086.9763637,0
+APH.US,D,20180215,000000,20.6006,20.8656,20.5491,20.8656,6899100.8994179,0
+APH.US,D,20180216,000000,20.7737,21.2353,20.7501,21.064,5246100.5833466,0
+APH.US,D,20180220,000000,21.151,21.2595,21.151,21.151,5046034.1153796,0
+APH.US,D,20180221,000000,21.1801,21.4289,21.1643,21.1643,4409720.0064299,0
+APH.US,D,20180222,000000,21.2503,21.3472,21.0802,21.1208,5088764.3963531,0
+APH.US,D,20180223,000000,21.1775,21.267,21.0475,21.2595,4149737.0750874,0
+APH.US,D,20180226,000000,21.3173,21.6333,21.2304,21.6298,3432373.4698078,0
+APH.US,D,20180227,000000,21.6723,21.8925,21.5209,21.5209,4882963.7475844,0
+APH.US,D,20180228,000000,21.6269,21.6972,21.3887,21.3911,5425459.3784191,0
+APH.US,D,20180301,000000,21.336,21.4309,20.6549,20.82,6697611.1112518,0
+APH.US,D,20180302,000000,20.714,21.0307,20.6313,20.9835,4920372.9378138,0
+APH.US,D,20180305,000000,20.8274,21.0005,20.6499,20.8743,4650942.1051504,0
+APH.US,D,20180306,000000,20.9486,21.0968,20.8616,21.0078,4420196.5428944,0
+APH.US,D,20180307,000000,20.7868,21.1775,20.7169,21.1276,4714827.9140808,0
+APH.US,D,20180308,000000,21.1414,21.2187,21.0499,21.2015,5774491.8472101,0
+APH.US,D,20180309,000000,21.3314,21.6861,21.2635,21.6366,5105596.7937058,0
+APH.US,D,20180312,000000,21.6537,21.7849,21.6138,21.6885,5575856.8794431,0
+APH.US,D,20180313,000000,21.8054,21.8855,21.5858,21.6537,3788929.4946504,0
+APH.US,D,20180314,000000,21.733,21.7599,21.3485,21.3863,2457595.4535445,0
+APH.US,D,20180315,000000,21.4289,21.625,21.3496,21.5228,2959342.4086832,0
+APH.US,D,20180316,000000,21.6162,21.7971,21.4538,21.579,7689861.6099575,0
+APH.US,D,20180319,000000,21.5555,21.6049,21.1906,21.4249,5130140.8871368,0
+APH.US,D,20180320,000000,21.5061,21.5814,21.3857,21.5085,3653910.3957762,0
+APH.US,D,20180321,000000,21.4871,21.5839,21.3022,21.3515,3198325.2320904,0
+APH.US,D,20180322,000000,21.1101,21.2182,20.6577,20.6807,4679694.8091695,0
+APH.US,D,20180323,000000,20.6874,20.8088,19.9878,20.0146,4720654.1198952,0
+APH.US,D,20180326,000000,20.2636,20.444,20.0264,20.4269,4916947.5623347,0
+APH.US,D,20180327,000000,20.4967,20.6405,19.9574,20.0752,4479847.1562331,0
+APH.US,D,20180328,000000,20.1221,20.1437,19.6919,19.9017,3961993.7788428,0
+APH.US,D,20180329,000000,20.0307,20.401,19.9506,20.2009,5778138.0827197,0
+APH.US,D,20180402,000000,20.2009,20.2377,19.4039,19.7144,5647247.8394228,0
+APH.US,D,20180403,000000,19.7677,19.9067,19.508,19.8899,5857668.1438371,0
+APH.US,D,20180404,000000,19.2641,19.9741,19.2641,19.935,6485769.5316388,0
+APH.US,D,20180405,000000,20.063,20.111,19.8151,19.8827,4966420.2092506,0
+APH.US,D,20180406,000000,19.7775,19.8367,19.2088,19.3672,5268448.3464708,0
+APH.US,D,20180409,000000,19.4983,19.8456,19.4153,19.6034,6079356.3998268,0
+APH.US,D,20180410,000000,19.9189,20.1062,19.8318,20.024,8214616.8633125,0
+APH.US,D,20180411,000000,19.9067,20.1603,19.9017,20.0024,6874955.5810426,0
+APH.US,D,20180412,000000,20.1221,20.2861,20.0121,20.2038,4414401.0120844,0
+APH.US,D,20180413,000000,20.2881,20.3286,20.024,20.0797,3195452.0066889,0
+APH.US,D,20180416,000000,20.2426,20.3619,20.113,20.2812,3217922.46983,0
+APH.US,D,20180417,000000,20.3619,20.439,20.2401,20.3648,4262917.6159087,0
+APH.US,D,20180418,000000,20.4562,20.5633,20.3403,20.4533,3253855.1698528,0
+APH.US,D,20180419,000000,20.425,20.4319,20.1736,20.2186,4408047.1961962,0
+APH.US,D,20180420,000000,20.1603,20.1619,19.8592,19.9854,6463297.0234972,0
+APH.US,D,20180423,000000,20.0777,20.0978,19.7677,19.7961,6514540.6406608,0
+APH.US,D,20180424,000000,19.9286,19.9599,19.2399,19.4133,10202029.941131,0
+APH.US,D,20180425,000000,19.6204,19.6904,18.8632,19.439,11943963.229634,0
+APH.US,D,20180426,000000,19.5032,19.6578,19.3755,19.6533,6736854.6667377,0
+APH.US,D,20180427,000000,19.6787,19.844,19.5872,19.7677,7629683.3865452,0
+APH.US,D,20180430,000000,19.7932,19.9017,19.6342,19.6342,6543176.7796635,0
+APH.US,D,20180501,000000,19.5506,19.7346,19.4133,19.688,5501281.8540182,0
+APH.US,D,20180502,000000,19.7491,19.8851,19.644,19.6928,7428506.4834231,0
+APH.US,D,20180503,000000,19.5642,19.8103,19.4269,19.7677,5513789.0757666,0
+APH.US,D,20180504,000000,19.6509,20.0752,19.619,20.0196,6032934.8933376,0
+APH.US,D,20180507,000000,20.0475,20.2088,20.0475,20.1296,5841295.8715486,0
+APH.US,D,20180508,000000,20.1437,20.1687,19.976,20.111,5467729.5343279,0
+APH.US,D,20180509,000000,20.1198,20.2812,19.9975,20.2449,4794619.7352347,0
+APH.US,D,20180510,000000,20.3648,20.4792,20.2038,20.47,4167614.4675863,0
+APH.US,D,20180511,000000,20.4269,20.6454,20.4049,20.6361,5040655.764628,0
+APH.US,D,20180514,000000,20.6739,20.7125,20.5888,20.685,4573849.6843736,0
+APH.US,D,20180515,000000,20.6553,20.6807,20.5423,20.6073,4733018.1916233,0
+APH.US,D,20180516,000000,20.6944,20.8021,20.5497,20.7217,4348785.1329119,0
+APH.US,D,20180517,000000,20.6924,20.8021,20.621,20.669,4259471.790427,0
+APH.US,D,20180518,000000,20.622,20.7267,20.5517,20.6361,3868435.0157645,0
+APH.US,D,20180521,000000,20.7555,20.8616,20.6924,20.8596,4228209.8710569,0
+APH.US,D,20180522,000000,20.9217,20.9217,20.6484,20.6651,4655463.6007822,0
+APH.US,D,20180523,000000,20.5497,20.6924,20.4201,20.6874,4768124.7115312,0
+APH.US,D,20180524,000000,20.6671,20.7838,20.4967,20.5937,3444565.7615123,0
+APH.US,D,20180525,000000,20.5652,20.5956,20.3648,20.47,4691410.6158072,0
+APH.US,D,20180529,000000,20.2978,20.5565,20.2328,20.401,6138720.7131254,0
+APH.US,D,20180530,000000,20.5203,20.6293,20.4967,20.5399,4079182.5202245,0
+APH.US,D,20180531,000000,20.2699,20.5907,20.2518,20.3893,7645867.5188075,0
+APH.US,D,20180601,000000,20.5399,20.7637,20.488,20.7267,4473503.5653462,0
+APH.US,D,20180604,000000,20.7365,20.8045,20.6293,20.6621,5178171.808851,0
+APH.US,D,20180605,000000,20.6435,21.1051,20.4581,21.0978,5690237.8354321,0
+APH.US,D,20180606,000000,21.1101,21.2132,20.9731,21.2132,4469135.4447355,0
+APH.US,D,20180607,000000,21.2278,21.3144,21.1662,21.2997,6338613.356068,0
+APH.US,D,20180608,000000,21.2182,21.3399,21.1276,21.3237,4630140.3622423,0
+APH.US,D,20180611,000000,21.3374,21.3682,21.2455,21.2782,5923940.4681014,0
+APH.US,D,20180612,000000,21.2343,21.3168,20.9942,21.3144,5819492.0785005,0
+APH.US,D,20180613,000000,21.3266,21.4078,21.264,21.3565,4712022.1736885,0
+APH.US,D,20180614,000000,21.3839,21.4705,21.2782,21.3907,4493548.6581484,0
+APH.US,D,20180615,000000,21.3237,21.6259,21.2072,21.4728,7412575.931196,0
+APH.US,D,20180618,000000,21.2993,21.3515,21.1354,21.3515,3425588.1588592,0
+APH.US,D,20180619,000000,21.062,21.1214,20.846,21.088,4037284.5543677,0
+APH.US,D,20180620,000000,21.1681,21.2122,21.0239,21.1256,4128788.0921589,0
+APH.US,D,20180621,000000,21.1194,21.1286,20.7658,20.8011,4460325.5835041,0
+APH.US,D,20180622,000000,20.9164,21.0127,20.7677,20.9746,5548280.0505881,0
+APH.US,D,20180625,000000,20.9277,20.9277,20.4319,20.6435,5695012.9110999,0
+APH.US,D,20180626,000000,20.6083,20.7658,20.492,20.4967,5905682.7055492,0
+APH.US,D,20180627,000000,20.5379,20.6601,20.2807,20.2856,6788470.4739528,0
+APH.US,D,20180628,000000,20.2743,20.4832,20.1188,20.4719,6384983.7375499,0
+APH.US,D,20180629,000000,20.5233,20.6744,20.463,20.492,7835696.7153437,0
+APH.US,D,20180702,000000,20.3522,20.4967,20.1159,20.4832,4897732.7396488,0
+APH.US,D,20180703,000000,20.5751,20.5751,20.3599,20.3887,1826956.2203882,0
+APH.US,D,20180705,000000,20.5037,20.6533,20.3522,20.6484,3312303.3230233,0
+APH.US,D,20180706,000000,20.6879,20.8054,20.5676,20.7374,3452261.0975879,0
+APH.US,D,20180709,000000,20.8835,21.0288,20.7917,21.0147,3460506.5387404,0
+APH.US,D,20180710,000000,20.9584,21.0597,20.9368,20.9912,2792815.9904047,0
+APH.US,D,20180711,000000,20.2054,20.865,20.2054,20.6102,3367616.4907554,0
+APH.US,D,20180712,000000,20.7252,20.9486,20.7207,20.9388,3486907.4924309,0
+APH.US,D,20180713,000000,20.9795,21.0059,20.846,20.8606,2885352.2533404,0
+APH.US,D,20180716,000000,20.8835,20.956,20.7868,20.8176,3269444.2070321,0
+APH.US,D,20180717,000000,20.7589,20.9702,20.6948,20.9307,4627614.7868894,0
+APH.US,D,20180718,000000,20.9418,21.0455,20.8787,20.9584,4057662.9822163,0
+APH.US,D,20180719,000000,20.865,20.9962,20.7868,20.8313,3904287.9607762,0
+APH.US,D,20180720,000000,20.7589,20.8835,20.7207,20.7868,4768396.6965691,0
+APH.US,D,20180723,000000,20.735,20.7609,20.6249,20.693,4557910.9521456,0
+APH.US,D,20180724,000000,20.7961,21.0059,20.7741,20.9002,6838577.0709574,0
+APH.US,D,20180725,000000,21.1633,21.9091,21.1633,21.8777,9318456.892617,0
+APH.US,D,20180726,000000,21.9952,22.5032,21.9017,22.463,8537360.8534286,0
+APH.US,D,20180727,000000,22.463,22.5502,22.0137,22.0938,9789467.4934591,0
+APH.US,D,20180730,000000,22.0043,22.1124,21.6763,21.6914,4513471.0509334,0
+APH.US,D,20180731,000000,21.7418,22.0137,21.6846,21.9888,8115925.1495164,0
+APH.US,D,20180801,000000,21.9888,22.0543,21.8303,21.9584,4746310.6934817,0
+APH.US,D,20180802,000000,21.8758,22.1634,21.8205,22.066,4581066.4903824,0
+APH.US,D,20180803,000000,22.1417,22.1417,21.9682,22.0708,3893013.8742002,0
+APH.US,D,20180806,000000,22.0519,22.1443,22.0137,22.0962,3173611.4036357,0
+APH.US,D,20180807,000000,22.0962,22.2704,22.0543,22.2396,3178744.3543534,0
+APH.US,D,20180808,000000,22.2635,22.2871,22.1858,22.2113,2698737.7972535,0
+APH.US,D,20180809,000000,22.3392,22.4802,22.1701,22.179,4812495.0827335,0
+APH.US,D,20180810,000000,22.0708,22.154,22,22.0445,3433665.9099885,0
+APH.US,D,20180813,000000,22.1057,22.2259,22.0088,22.0684,5266699.8712264,0
+APH.US,D,20180814,000000,22.0279,22.223,21.9858,22.1204,4814122.902961,0
+APH.US,D,20180815,000000,21.9745,22.1272,21.8518,22.087,6815926.647791,0
+APH.US,D,20180816,000000,22.1319,22.2729,22.0758,22.1174,4387631.9583424,0
+APH.US,D,20180817,000000,22.1012,22.1653,22.0019,22.1154,4693476.0660961,0
+APH.US,D,20180820,000000,22.2181,22.2445,22.1262,22.1746,4209563.5584505,0
+APH.US,D,20180821,000000,22.1584,22.2445,22.092,22.1393,3814334.5332017,0
+APH.US,D,20180822,000000,22.1038,22.1086,21.9437,21.9608,5669730.5725655,0
+APH.US,D,20180823,000000,21.9926,22.0905,21.9437,21.9858,7083224.5451563,0
+APH.US,D,20180824,000000,22.066,22.0684,21.9369,22.0088,9711242.1425241,0
+APH.US,D,20180827,000000,22.1247,22.2895,22.0895,22.2083,7806283.476232,0
+APH.US,D,20180828,000000,22.2895,22.3101,22.1154,22.2494,7999593.2632545,0
+APH.US,D,20180829,000000,22.2871,22.4309,22.2871,22.3462,3721487.4302226,0
+APH.US,D,20180830,000000,22.3392,22.3392,22.1393,22.1926,3164758.5973983,0
+APH.US,D,20180831,000000,22.1247,22.2684,22.0495,22.2396,4620054.4208326,0
+APH.US,D,20180904,000000,22.2567,22.2567,22.0708,22.2279,4518790.0966769,0
+APH.US,D,20180905,000000,22.2567,22.4063,22.1038,22.3672,4767652.3164649,0
+APH.US,D,20180906,000000,22.3672,22.4904,22.3222,22.463,4110675.5246269,0
+APH.US,D,20180907,000000,22.4377,22.5321,22.332,22.4211,5698618.2466037,0
+APH.US,D,20180910,000000,22.468,22.7124,22.468,22.6493,6162859.8964995,0
+APH.US,D,20180911,000000,22.5736,22.7575,22.5551,22.7404,6554203.4212051,0
+APH.US,D,20180912,000000,22.7032,22.7643,22.489,22.489,7871913.6704065,0
+APH.US,D,20180913,000000,22.576,22.8132,22.576,22.8064,3658857.2514678,0
+APH.US,D,20180914,000000,22.864,22.9942,22.7212,22.823,5831447.1501718,0
+APH.US,D,20180917,000000,22.8157,22.9482,22.6274,22.6733,6504419.9342458,0
+APH.US,D,20180918,000000,22.7124,22.7212,22.4415,22.4792,4191213.7708852,0
+APH.US,D,20180919,000000,22.4744,22.5379,22.3236,22.4792,4159234.0564148,0
+APH.US,D,20180920,000000,22.6112,22.7095,22.5589,22.6415,4992919.3229548,0
+APH.US,D,20180921,000000,22.6274,22.7991,22.4367,22.4772,11733943.745275,0
+APH.US,D,20180924,000000,22.42,22.42,22.1663,22.3158,6343836.286798,0
+APH.US,D,20180925,000000,22.2387,22.2753,22.0401,22.1691,5561363.9624169,0
+APH.US,D,20180926,000000,22.1569,22.2358,22.0401,22.0621,4312474.1078361,0
+APH.US,D,20180927,000000,22.1184,22.178,22.0185,22.0309,3637364.2984633,0
+APH.US,D,20180928,000000,21.9888,22.2048,21.9437,22.1614,5330739.0551782,0
+APH.US,D,20181001,000000,22.2669,22.2881,22.1427,22.2669,4029272.2432475,0
+APH.US,D,20181002,000000,22.1614,22.3775,22.1281,22.1477,3638564.7136311,0
+APH.US,D,20181003,000000,22.1848,22.222,21.9755,22.0401,3845571.9125683,0
+APH.US,D,20181004,000000,21.9584,21.982,21.3526,21.5907,6028648.5727383,0
+APH.US,D,20181005,000000,21.577,21.6376,21.1966,21.3364,5609736.3991791,0
+APH.US,D,20181008,000000,21.2885,21.3129,20.8738,21.0485,4552888.4314434,0
+APH.US,D,20181009,000000,21.2911,21.3526,21.0762,21.2571,8826491.1738457,0
+APH.US,D,20181010,000000,21.1314,21.1314,20.3368,20.3658,6576373.2693041,0
+APH.US,D,20181011,000000,20.3701,20.4308,19.801,19.8603,11067112.09706,0
+APH.US,D,20181012,000000,20.1687,20.2705,19.8279,20.0427,7075214.2790366,0
+APH.US,D,20181015,000000,19.9995,20.089,19.8817,19.8861,4772895.697198,0
+APH.US,D,20181016,000000,20.0235,20.3629,19.9741,20.3443,7928462.0183112,0
+APH.US,D,20181017,000000,20.1756,20.3007,19.9965,20.2308,6723650.0998918,0
+APH.US,D,20181018,000000,20.1291,20.1291,19.6015,19.7242,7338898.6608969,0
+APH.US,D,20181019,000000,19.7545,19.8909,19.5355,19.557,8341822.0160944,0
+APH.US,D,20181022,000000,19.6367,19.6928,19.3681,19.4977,5300225.6059129,0
+APH.US,D,20181023,000000,19.1163,19.6665,19.062,19.4977,10627670.165631,0
+APH.US,D,20181024,000000,20.2729,20.7413,19.6763,19.6978,19258170.557079,0
+APH.US,D,20181025,000000,19.9247,20.3951,19.865,20.2822,10197905.175554,0
+APH.US,D,20181026,000000,19.931,20.5603,19.8347,20.063,10949483.680617,0
+APH.US,D,20181029,000000,20.3701,20.5652,19.8699,20.1437,11237890.070933,0
+APH.US,D,20181030,000000,20.2186,20.9096,20.1565,20.8558,13630822.615438,0
+APH.US,D,20181031,000000,21.0553,21.2983,20.9307,21.0958,15637544.585955,0
+APH.US,D,20181101,000000,21.1002,21.3506,21.0791,21.1771,9134183.9618576,0
+APH.US,D,20181102,000000,21.2911,21.4343,21.1051,21.3081,10864581.403748,0
+APH.US,D,20181105,000000,21.3476,21.3896,21.0363,21.2132,8454605.8268603,0
+APH.US,D,20181106,000000,21.241,21.4053,21.241,21.3314,6747813.8232695,0
+APH.US,D,20181107,000000,21.5037,21.6846,21.3648,21.6685,4646126.129477,0
+APH.US,D,20181108,000000,21.5676,21.7765,21.5676,21.7394,3717233.8296281,0
+APH.US,D,20181109,000000,21.6098,21.7222,21.3604,21.4812,4037057.5593359,0
+APH.US,D,20181112,000000,21.4068,21.5615,20.7771,20.8484,8801979.8004192,0
+APH.US,D,20181113,000000,20.9307,21.0791,20.6405,20.7016,6293277.7447304,0
+APH.US,D,20181114,000000,20.9193,20.9467,20.3765,20.4211,4904313.5505688,0
+APH.US,D,20181115,000000,20.3927,20.8096,20.3512,20.6904,7023901.1318638,0
+APH.US,D,20181116,000000,20.5517,21.1125,20.5517,20.9237,5802091.1710682,0
+APH.US,D,20181119,000000,20.8313,20.8855,20.221,20.3081,7695693.9507729,0
+APH.US,D,20181120,000000,19.9945,20.1971,19.7282,19.8391,8144555.1535186,0
+APH.US,D,20181121,000000,20.0092,20.2591,19.934,20.0044,7057565.9265694,0
+APH.US,D,20181123,000000,19.8279,20.1339,19.8156,20.0303,3359375.1396034,0
+APH.US,D,20181126,000000,20.2641,20.2747,19.9731,20.0235,6057722.3418026,0
+APH.US,D,20181127,000000,19.8861,19.9751,19.7589,19.9149,5999625.9286813,0
+APH.US,D,20181128,000000,20.0141,20.2615,19.9432,20.226,9025385.8566491,0
+APH.US,D,20181129,000000,20.2479,20.6197,20.1848,20.508,5480026.121047,0
+APH.US,D,20181130,000000,20.5628,20.7443,20.4332,20.7277,7395211.8337686,0
+APH.US,D,20181203,000000,21.1615,21.2082,20.8978,21.1615,6221510.5046983,0
+APH.US,D,20181204,000000,21.0533,21.1595,20.1467,20.1872,10285821.782844,0
+APH.US,D,20181206,000000,19.7028,19.8699,19.2929,19.7799,14368642.358577,0
+APH.US,D,20181207,000000,19.7565,19.9388,19.5545,19.7002,12505994.7482,0
+APH.US,D,20181210,000000,19.6928,20.1535,19.6058,20.0914,8624510.5856111,0
+APH.US,D,20181211,000000,20.3296,20.4957,19.7589,19.7707,5990366.1673868,0
+APH.US,D,20181212,000000,20.0518,20.226,19.8861,19.9638,7166202.4767557,0
+APH.US,D,20181213,000000,20.0674,20.1369,19.8603,19.9825,3648928.7750799,0
+APH.US,D,20181214,000000,19.8367,19.9658,19.619,19.6734,3667546.4576823,0
+APH.US,D,20181217,000000,19.6704,19.846,19.3873,19.508,7194255.7906773,0
+APH.US,D,20181218,000000,19.6587,19.7727,19.1515,19.2577,6832190.5350645,0
+APH.US,D,20181219,000000,19.3476,19.5032,18.7657,18.8224,8012961.4301232,0
+APH.US,D,20181220,000000,18.8078,18.9364,18.3711,18.4117,8437260.1344355,0
+APH.US,D,20181221,000000,18.2553,18.8729,18.0001,18.2621,17508044.997431,0
+APH.US,D,20181224,000000,18.1042,18.2671,17.8793,17.8793,3478619.1062724,0
+APH.US,D,20181226,000000,18.6362,18.645,17.7551,18.6362,5536652.1789627,0
+APH.US,D,20181227,000000,18.3521,19.0063,18.27,19.0063,4772378.3121257,0
+APH.US,D,20181228,000000,19.1203,19.2787,18.9199,19.0187,3585820.0662581,0
+APH.US,D,20181231,000000,19.0876,19.1614,18.8978,19.1491,4460851.1485776,0
+APH.US,D,20190102,000000,18.8318,18.9731,18.7262,18.8586,5882842.0973563,0
+APH.US,D,20190103,000000,18.4919,18.532,17.7134,17.7427,15575096.412226,0
+APH.US,D,20190104,000000,18.0387,18.3848,17.9618,18.3262,14164377.505023,0
+APH.US,D,20190107,000000,18.3076,18.6313,18.3076,18.4631,4998150.433686,0
+APH.US,D,20190108,000000,18.5932,18.7091,18.3848,18.7042,7750704.4584625,0
+APH.US,D,20190109,000000,18.9452,19.0425,18.7937,19.021,4705332.9777535,0
+APH.US,D,20190110,000000,18.9946,19.355,18.9384,19.3384,5012424.5356813,0
+APH.US,D,20190111,000000,19.1926,19.2695,19.1066,19.2625,2927867.8092835,0
+APH.US,D,20190114,000000,19.1092,19.2362,18.9531,19.1491,3913825.8421096,0
+APH.US,D,20190115,000000,19.2264,19.3169,19.1135,19.1697,3529435.3183761,0
+APH.US,D,20190116,000000,19.1423,19.3687,19.1183,19.2264,3686630.4003499,0
+APH.US,D,20190117,000000,19.1349,19.422,19.1042,19.3404,3346829.0628497,0
+APH.US,D,20190118,000000,19.3824,19.6538,19.3364,19.4962,7883950.5420889,0
+APH.US,D,20190122,000000,19.3314,19.4245,19.085,19.1838,7299505.8203902,0
+APH.US,D,20190123,000000,19.0113,19.7648,18.8729,19.7233,11908658.344698,0
+APH.US,D,20190124,000000,19.8108,20.1667,19.598,20.1418,9486003.7660383,0
+APH.US,D,20190125,000000,20.3354,20.5976,20.2595,20.3961,7685577.3343587,0
+APH.US,D,20190128,000000,20.2264,20.3052,20.0748,20.267,5111083.5294729,0
+APH.US,D,20190129,000000,20.4083,20.4949,20.2851,20.3423,5027958.3578528,0
+APH.US,D,20190130,000000,20.4905,20.851,20.3775,20.8484,6712482.3533307,0
+APH.US,D,20190131,000000,20.7887,20.8845,20.6641,20.7794,5492500.6227909,0
+APH.US,D,20190201,000000,20.7957,20.9972,20.6734,20.7985,5087666.2311995,0
+APH.US,D,20190204,000000,20.7819,20.9213,20.6846,20.9193,4942379.1858899,0
+APH.US,D,20190205,000000,20.9638,21.2288,20.9467,21.2288,5469610.9345909,0
+APH.US,D,20190206,000000,21.1896,21.4058,21.1662,21.2268,4711408.6736027,0
+APH.US,D,20190207,000000,21.0915,21.3354,21.0347,21.2382,3922682.7383475,0
+APH.US,D,20190208,000000,21.0796,21.3354,21.0796,21.3354,4058677.3023581,0
+APH.US,D,20190211,000000,21.3819,21.467,21.2538,21.2895,3508335.0054263,0
+APH.US,D,20190212,000000,21.3961,21.689,21.3399,21.6445,4585322.1359772,0
+APH.US,D,20190213,000000,21.6783,21.8099,21.5668,21.7104,3375888.5169119,0
+APH.US,D,20190214,000000,21.6587,21.6685,21.5262,21.5439,5070731.5838321,0
+APH.US,D,20190215,000000,21.7248,21.9422,21.6822,21.9071,5194899.9111895,0
+APH.US,D,20190219,000000,21.845,21.9408,21.7012,21.8548,3960415.0386222,0
+APH.US,D,20190220,000000,21.8973,22.1629,21.8739,22.0934,4844521.8322104,0
+APH.US,D,20190221,000000,22.0509,22.1653,21.979,22.0583,4966937.5943229,0
+APH.US,D,20190222,000000,22.1883,22.3985,22.1315,22.2968,4012266.0208702,0
+APH.US,D,20190225,000000,22.4009,22.5427,22.3785,22.4836,4775740.2925957,0
+APH.US,D,20190226,000000,22.3892,22.5261,22.2132,22.2659,5577339.5046502,0
+APH.US,D,20190227,000000,22.1584,22.289,22.0269,22.2635,2926614.2241082,0
+APH.US,D,20190228,000000,22.223,22.3013,22.1629,22.2083,4417443.9725098,0
+APH.US,D,20190301,000000,22.3727,22.5369,22.2279,22.4792,4432865.3196655,0
+APH.US,D,20190304,000000,22.5497,22.5804,22.1383,22.3276,3541797.3451042,0
+APH.US,D,20190305,000000,22.4387,22.5212,22.3418,22.3985,3611045.1447841,0
+APH.US,D,20190306,000000,22.4245,22.4245,22.2063,22.2279,2687512.7906845,0
+APH.US,D,20190307,000000,22.179,22.1883,21.8763,22.0698,3354201.2888802,0
+APH.US,D,20190308,000000,21.9472,22.0195,21.8284,21.9472,3964079.6791344,0
+APH.US,D,20190311,000000,22.0029,22.2635,21.9918,22.2083,2521646.9074983,0
+APH.US,D,20190312,000000,22.2396,22.3565,22.1437,22.2161,2651743.6906845,0
+APH.US,D,20190313,000000,22.335,22.5003,22.2328,22.3202,3669206.9979144,0
+APH.US,D,20190314,000000,22.3653,22.3853,22.2161,22.2924,4331279.930465,0
+APH.US,D,20190315,000000,22.3892,22.6538,22.3062,22.5521,7763637.0402705,0
+APH.US,D,20190318,000000,22.5664,22.6665,22.5163,22.6093,3449250.8571669,0
+APH.US,D,20190319,000000,22.6568,22.7981,22.5946,22.6763,5313006.8576996,0
+APH.US,D,20190320,000000,22.6948,22.713,22.3732,22.557,5216836.6292561,0
+APH.US,D,20190321,000000,22.5331,22.9805,22.4857,22.8774,3153228.8857864,0
+APH.US,D,20190322,000000,22.6968,22.7791,22.3863,22.398,3774397.7226189,0
+APH.US,D,20190325,000000,22.3125,22.4904,22.2343,22.3125,2921121.3533404,0
+APH.US,D,20190326,000000,22.5119,22.5139,22.2772,22.3882,2511381.0060632,0
+APH.US,D,20190327,000000,22.4411,22.4586,22.0832,22.2029,4734821.8818756,0
+APH.US,D,20190328,000000,22.3672,22.3912,22.0942,22.2749,4418098.3726012,0
+APH.US,D,20190329,000000,22.4289,22.4498,22.2699,22.3746,5212049.2835868,0
+APH.US,D,20190401,000000,22.6665,23.1986,22.5848,23.1726,7530758.5427166,0
+APH.US,D,20190402,000000,23.2172,23.6626,23.2172,23.6338,9032265.2376107,0
+APH.US,D,20190403,000000,23.9105,23.9927,23.6905,23.9105,7476602.8451463,0
+APH.US,D,20190404,000000,23.9105,24.2939,23.8792,24.0962,6179019.4887585,0
+APH.US,D,20190405,000000,24.1809,24.335,24.1374,24.3324,4252913.4745102,0
+APH.US,D,20190408,000000,24.2915,24.3594,24.089,24.3545,3205259.8280599,0
+APH.US,D,20190409,000000,24.2264,24.267,23.9878,24.0289,3370495.851158,0
+APH.US,D,20190410,000000,24.0671,24.1374,23.9712,24.1325,2559350.5777689,0
+APH.US,D,20190411,000000,24.1643,24.398,24.0048,24.3858,2899006.7202489,0
+APH.US,D,20190412,000000,24.4103,24.6004,24.4103,24.5882,2284749.9843828,0
+APH.US,D,20190415,000000,24.5882,24.6875,24.4368,24.6122,3667804.1277185,0
+APH.US,D,20190416,000000,24.6631,24.7595,24.4964,24.5403,4403243.4905246,0
+APH.US,D,20190417,000000,24.7042,24.8754,24.5764,24.6392,4692208.1659189,0
+APH.US,D,20190418,000000,24.69,24.7956,24.6244,24.7716,3947142.9867669,0
+APH.US,D,20190422,000000,24.6557,24.7595,24.5789,24.6171,3131672.537773,0
+APH.US,D,20190423,000000,24.6583,24.9976,24.6146,24.9676,5277487.2477342,0
+APH.US,D,20190424,000000,22.5311,24.5741,22.3882,24.2889,15102956.971226,0
+APH.US,D,20190425,000000,24.2382,24.2382,23.6792,23.843,6579260.8097078,0
+APH.US,D,20190426,000000,23.8157,23.8157,23.5305,23.6841,8492601.9321717,0
+APH.US,D,20190429,000000,23.6841,23.8039,23.4073,23.4363,7151061.2946392,0
+APH.US,D,20190430,000000,23.3555,23.623,23.2621,23.5873,7276920.8372329,0
+APH.US,D,20190501,000000,23.8157,23.8695,23.5735,23.6724,7755594.0541463,0
+APH.US,D,20190502,000000,23.7148,23.7272,23.4499,23.4876,4433227.284716,0
+APH.US,D,20190503,000000,23.6357,23.759,23.594,23.6929,4805055.3716935,0
+APH.US,D,20190506,000000,23.182,23.4265,22.865,23.3106,9658814.4701952,0
+APH.US,D,20190507,000000,23.0181,23.182,22.6763,22.8078,10962876.387489,0
+APH.US,D,20190508,000000,22.7677,22.8147,22.3863,22.4049,14458753.251174,0
+APH.US,D,20190509,000000,22.1525,22.4646,21.9913,22.332,7190742.4801861,0
+APH.US,D,20190510,000000,22.2053,22.5331,21.979,22.4411,6695130.5259049,0
+APH.US,D,20190513,000000,21.8435,22.0738,21.7061,21.8337,8857984.1782482,0
+APH.US,D,20190514,000000,21.9218,22.1124,21.8508,21.8675,5444954.3661443,0
+APH.US,D,20190515,000000,21.7296,22.1717,21.711,22.092,4702042.5722935,0
+APH.US,D,20190516,000000,22.0762,22.3487,22.0068,22.0523,5978570.6057379,0
+APH.US,D,20190517,000000,21.8029,21.8957,21.6611,21.7061,10892088.702593,0
+APH.US,D,20190520,000000,21.42,21.488,21.2338,21.2533,5477156.9856458,0
+APH.US,D,20190521,000000,21.4571,21.6758,21.3887,21.623,4503372.8395216,0
+APH.US,D,20190522,000000,21.5995,21.6611,21.4499,21.4596,3332215.4908068,0
+APH.US,D,20190523,000000,21.2062,21.3369,21.0714,21.2015,4096769.5226831,0
+APH.US,D,20190524,000000,21.3134,21.3736,21.0855,21.2062,6247627.2033493,0
+APH.US,D,20190528,000000,21.3305,21.4762,20.9335,21.0259,7771937.6964307,0
+APH.US,D,20190529,000000,20.9736,21.0998,20.7076,20.756,9892506.877863,0
+APH.US,D,20190530,000000,20.8176,20.9835,20.7727,20.9672,5451009.6119908,0
+APH.US,D,20190531,000000,20.7868,20.8796,20.5736,20.6112,6475434.100194,0
+APH.US,D,20190603,000000,20.6597,20.82,20.5114,20.6454,5598517.5276106,0
+APH.US,D,20190604,000000,20.9267,21.2601,20.7799,21.221,9518738.0856143,0
+APH.US,D,20190605,000000,21.4274,21.5309,21.1194,21.5095,4296653.9856247,0
+APH.US,D,20190606,000000,21.625,21.8656,21.443,21.7799,5004528.7895778,0
+APH.US,D,20190607,000000,21.9267,22.1214,21.7917,22.0786,4612849.8848255,0
+APH.US,D,20190610,000000,22.2029,22.557,22.2029,22.3052,5121850.455978,0
+APH.US,D,20190611,000000,22.6812,22.9829,22.5541,22.6347,6747572.5132358,0
+APH.US,D,20190612,000000,22.597,22.7345,22.3101,22.6162,4605485.838796,0
+APH.US,D,20190613,000000,22.6763,22.9897,22.6469,22.9545,5952854.7271432,0
+APH.US,D,20190614,000000,22.6347,22.7863,22.0592,22.3412,7132928.2771045,0
+APH.US,D,20190617,000000,22.2699,22.2988,22.0234,22.1525,5352688.0432465,0
+APH.US,D,20190618,000000,22.18,22.4275,22.1038,22.3492,10751077.752882,0
+APH.US,D,20190619,000000,22.4914,22.5282,22.3227,22.4275,5614396.9548306,0
+APH.US,D,20190620,000000,22.7951,22.8312,22.643,22.7716,6355298.5134003,0
+APH.US,D,20190621,000000,22.7951,22.8282,22.5649,22.6841,10001744.658133,0
+APH.US,D,20190624,000000,22.707,22.7575,22.69,22.7095,3973482.5904488,0
+APH.US,D,20190625,000000,22.5937,22.7169,22.5105,22.5128,3578335.3652117,0
+APH.US,D,20190626,000000,22.6938,22.7354,22.5888,22.6655,5178249.5188619,0
+APH.US,D,20190627,000000,22.7735,22.8377,22.6146,22.7169,3769510.1719357,0
+APH.US,D,20190628,000000,22.8001,22.8778,22.6216,22.7852,8307686.8713228,0
+APH.US,D,20190701,000000,23.1867,23.3565,23.0495,23.244,5435130.184771,0
+APH.US,D,20190702,000000,23.2514,23.3931,23.1183,23.3677,4220150.5249304,0
+APH.US,D,20190703,000000,23.4983,23.5703,23.2382,23.5384,2874701.8918515,0
+APH.US,D,20190705,000000,23.3085,23.3712,22.9829,23.3516,3125400.5218965,0
+APH.US,D,20190708,000000,23.2106,23.2699,23.1168,23.1706,3740235.9928434,0
+APH.US,D,20190709,000000,23.0278,23.2082,22.9686,23.1751,4568706.5086547,0
+APH.US,D,20190710,000000,23.2846,23.379,23.1329,23.1609,4775165.6475152,0
+APH.US,D,20190711,000000,23.1159,23.2827,22.9121,23.0131,3987413.1323963,0
+APH.US,D,20190712,000000,23.1545,23.5287,23.1545,23.5242,3301888.1365675,0
+APH.US,D,20190715,000000,23.5315,23.5863,23.2963,23.5149,2597213.7580617,0
+APH.US,D,20190716,000000,23.3862,23.3862,23.1096,23.2392,5536554.0189489,0
+APH.US,D,20190717,000000,23.2679,23.3071,23.0278,23.0352,4005531.834929,0
+APH.US,D,20190718,000000,23.0327,23.0479,22.7927,22.91,8681572.2285877,0
+APH.US,D,20190719,000000,23.0831,23.2196,22.9472,22.9516,8530234.0274324,0
+APH.US,D,20190722,000000,23.0063,23.18,22.9614,23.0733,5616153.610076,0
+APH.US,D,20190723,000000,23.2372,23.4157,23.0449,23.3614,9891983.3577896,0
+APH.US,D,20190724,000000,21.9403,22.7286,21.7715,21.9403,16907207.55344,0
+APH.US,D,20190725,000000,21.8763,22.3032,21.7414,22.2919,14554692.394585,0
+APH.US,D,20190726,000000,22.3032,22.6626,22.2562,22.6284,7183329.35415,0
+APH.US,D,20190729,000000,22.6606,22.8103,22.5105,22.7735,6327643.9745347,0
+APH.US,D,20190730,000000,22.5551,22.6749,22.4558,22.5055,5025759.9825456,0
+APH.US,D,20190731,000000,22.5672,22.5986,22.0664,22.1644,4887147.818169,0
+APH.US,D,20190801,000000,22.1281,22.2968,21.5105,21.5658,6461456.5232402,0
+APH.US,D,20190802,000000,21.4058,21.4058,21.0425,21.1595,8507771.7442923,0
+APH.US,D,20190805,000000,20.7311,20.7809,20.2473,20.4758,8658353.2953419,0
+APH.US,D,20190806,000000,20.6817,20.8215,20.4977,20.7262,6610003.2990054,0
+APH.US,D,20190807,000000,20.4871,20.9173,20.3522,20.848,5484204.0566311,0
+APH.US,D,20190808,000000,21.0049,21.1615,20.8767,21.0758,7383737.3371646,0
+APH.US,D,20190809,000000,21.0091,21.0181,20.6122,20.6415,5629380.6719251,0
+APH.US,D,20190812,000000,20.4778,20.6268,20.3393,20.4366,4848939.032828,0
+APH.US,D,20190813,000000,20.3614,21.221,20.3326,20.9031,7620405.2202482,0
+APH.US,D,20190814,000000,20.4728,20.7076,20.2449,20.2523,7722810.6545633,0
+APH.US,D,20190815,000000,20.2871,20.3423,19.8978,20.0435,7509283.9947148,0
+APH.US,D,20190816,000000,20.2548,20.6108,20.1525,20.5696,4279882.9382804,0
+APH.US,D,20190819,000000,20.8288,21.1096,20.7599,20.9472,5844467.6669919,0
+APH.US,D,20190820,000000,20.9031,20.9031,20.5862,20.6006,5060459.5473963,0
+APH.US,D,20190821,000000,20.7927,20.9854,20.7453,20.9374,6737022.3567611,0
+APH.US,D,20190822,000000,21.0543,21.0949,20.705,20.865,4286649.8442262,0
+APH.US,D,20190823,000000,20.7599,21.0758,20.2088,20.2822,5835334.6957151,0
+APH.US,D,20190826,000000,20.466,20.4977,20.1525,20.2499,4813049.2778109,0
+APH.US,D,20190827,000000,20.3819,20.4406,20.1281,20.1966,3175421.2288887,0
+APH.US,D,20190828,000000,20.1072,20.3707,19.9681,20.2333,3765203.4013337,0
+APH.US,D,20190829,000000,20.5125,20.865,20.5125,20.8096,4831648.555411,0
+APH.US,D,20190830,000000,20.9736,21.0278,20.7164,20.7907,3720591.7200975,0
+APH.US,D,20190903,000000,20.5027,20.5872,20.2729,20.3522,4133336.1727946,0
+APH.US,D,20190904,000000,20.5986,20.7403,20.5419,20.5907,3563734.0631705,0
+APH.US,D,20190905,000000,20.846,21.3614,20.846,21.3256,5051079.1310849,0
+APH.US,D,20190906,000000,21.3749,21.4319,21.0949,21.2132,4324527.339521,0
+APH.US,D,20190909,000000,21.3662,21.3687,20.9795,21.1305,5464545.468883,0
+APH.US,D,20190910,000000,21.0117,21.2954,20.843,21.2797,6036096.4637795,0
+APH.US,D,20190911,000000,21.3662,21.7384,21.1404,21.7315,4735864.8320216,0
+APH.US,D,20190912,000000,21.843,22.3702,21.6405,22.313,9586171.9700406,0
+APH.US,D,20190913,000000,22.3961,22.574,22.3057,22.4934,8975958.1997397,0
+APH.US,D,20190916,000000,22.4885,22.8484,22.4367,22.6342,7686951.5745506,0
+APH.US,D,20190917,000000,22.5271,22.6778,22.2978,22.6411,5582069.5903116,0
+APH.US,D,20190918,000000,22.5649,22.6172,22.1657,22.4508,6141933.4085742,0
+APH.US,D,20190919,000000,22.4625,22.7246,22.4009,22.4415,4044427.7403663,0
+APH.US,D,20190920,000000,22.5173,22.5862,22.2988,22.3412,6570712.708513,0
+APH.US,D,20190923,000000,22.1888,22.4185,22.0816,22.2988,4909888.2213481,0
+APH.US,D,20190924,000000,22.4029,22.5222,22.1272,22.3438,6580829.3249271,0
+APH.US,D,20190925,000000,22.3173,22.9365,22.2318,22.8826,6005216.9594628,0
+APH.US,D,20190926,000000,22.8845,23.0772,22.7702,22.955,6291768.5345195,0
+APH.US,D,20190927,000000,23.0534,23.0534,22.7341,22.7956,6665899.291819,0
+APH.US,D,20190930,000000,22.979,23.0196,22.8147,22.979,4149636.8700733,0
+APH.US,D,20191001,000000,23.0987,23.2581,22.6508,22.6895,6888452.5829296,0
+APH.US,D,20191002,000000,22.4885,22.5271,22.0978,22.2387,5443864.380992,0
+APH.US,D,20191003,000000,22.2772,22.5364,22.0504,22.5321,3736148.0372722,0
+APH.US,D,20191004,000000,22.5173,22.9041,22.5173,22.8943,3668941.1478773,0
+APH.US,D,20191007,000000,22.7911,22.9457,22.6827,22.71,4141301.4489082,0
+APH.US,D,20191008,000000,22.5197,22.5197,22.131,22.1888,3852101.598481,0
+APH.US,D,20191009,000000,22.4797,22.7408,22.3222,22.6103,4207696.4731894,0
+APH.US,D,20191010,000000,22.556,22.9365,22.556,22.7433,3288223.4446571,0
+APH.US,D,20191011,000000,22.9956,23.3912,22.9956,23.0939,5596830.4023748,0
+APH.US,D,20191014,000000,23.0723,23.1839,23.0122,23.0772,5368199.3704149,0
+APH.US,D,20191015,000000,23.1937,23.5389,23.0616,23.4367,4659236.6263096,0
+APH.US,D,20191016,000000,23.3677,23.5462,23.3565,23.5227,5258358.3150603,0
+APH.US,D,20191017,000000,23.5754,23.6915,23.4537,23.4886,3426903.0940432,0
+APH.US,D,20191018,000000,23.4822,23.7272,23.4557,23.5754,5537151.1590324,0
+APH.US,D,20191021,000000,23.7419,23.9399,23.6661,23.9135,5751957.98906,0
+APH.US,D,20191022,000000,23.6797,23.8063,23.5658,23.5956,5366450.8951702,0
+APH.US,D,20191023,000000,24.1693,24.2264,23.4318,24.1907,8540272.9338355,0
+APH.US,D,20191024,000000,24.2889,24.3472,24.1159,24.2382,5011234.3455152,0
+APH.US,D,20191025,000000,24.2128,24.2889,23.843,23.8695,7875868.7009592,0
+APH.US,D,20191028,000000,23.9495,24.2455,23.8816,24.0962,6195919.3711208,0
+APH.US,D,20191029,000000,23.935,24.1643,23.8945,24.0455,3706221.5030886,0
+APH.US,D,20191030,000000,23.935,24.043,23.639,24.0074,4444104.6412367,0
+APH.US,D,20191031,000000,23.9472,24.084,23.6871,23.8945,4115700.0903292,0
+APH.US,D,20191101,000000,24.111,24.4792,24.0098,24.4744,5080535.3152027,0
+APH.US,D,20191104,000000,24.5281,24.8513,24.4915,24.8123,4604829.3937043,0
+APH.US,D,20191105,000000,24.8292,24.9676,24.6368,24.8636,6343147.1217017,0
+APH.US,D,20191106,000000,24.7016,24.7789,24.3545,24.5013,4428200.6740136,0
+APH.US,D,20191107,000000,24.733,24.7834,24.3692,24.4176,4332821.8606804,0
+APH.US,D,20191108,000000,24.3545,24.4915,24.2573,24.4582,3318327.8938654,0
+APH.US,D,20191111,000000,24.2963,24.4558,24.2357,24.3305,2562240.1631728,0
+APH.US,D,20191112,000000,24.328,24.463,24.0962,24.1715,3573725.9345672,0
+APH.US,D,20191113,000000,24.0549,24.3159,24.0549,24.2102,3717229.7396274,0
+APH.US,D,20191114,000000,24.1785,24.1907,24,24.0743,3353806.6038251,0
+APH.US,D,20191115,000000,24.2053,24.4655,24.1766,24.3496,4335666.4560782,0
+APH.US,D,20191118,000000,24.379,24.4964,24.2504,24.398,6003583.0042344,0
+APH.US,D,20191119,000000,24.489,24.6269,24.3422,24.5882,3418340.6778462,0
+APH.US,D,20191120,000000,24.3907,24.5305,24.1883,24.3422,4269314.3768029,0
+APH.US,D,20191121,000000,24.3741,24.3931,24.1325,24.2357,3635482.8982003,0
+APH.US,D,20191122,000000,24.3422,24.3692,24.1037,24.2264,2756750.3653632,0
+APH.US,D,20191125,000000,24.2889,24.603,24.2078,24.5858,4947080.6415469,0
+APH.US,D,20191126,000000,24.6342,24.6342,24.4053,24.5355,9728279.0399056,0
+APH.US,D,20191127,000000,24.5281,24.7282,24.489,24.709,3860614.9346712,0
+APH.US,D,20191129,000000,24.6557,24.8097,24.5741,24.7643,1830575.8708942,0
+APH.US,D,20191202,000000,24.7643,24.8513,24.4201,24.4582,3996932.6087269,0
+APH.US,D,20191203,000000,24.2128,24.2524,23.9233,24.2357,4806192.3918526,0
+APH.US,D,20191204,000000,24.3858,24.8123,24.381,24.5256,3057635.3474236,0
+APH.US,D,20191205,000000,24.6122,24.6607,24.489,24.5231,4080769.4404462,0
+APH.US,D,20191206,000000,24.7256,24.8588,24.6993,24.7716,3081944.2658217,0
+APH.US,D,20191209,000000,24.7501,24.912,24.7042,24.8754,3347951.7680065,0
+APH.US,D,20191210,000000,25.0024,25.0997,24.8123,25.0293,4631780.4524716,0
+APH.US,D,20191211,000000,25.0826,25.3364,25.0195,25.2249,4596892.7475945,0
+APH.US,D,20191212,000000,25.1956,25.7725,25.112,25.7222,5400001.1698604,0
+APH.US,D,20191213,000000,25.6787,25.7892,25.4664,25.5144,4699024.1518716,0
+APH.US,D,20191216,000000,25.8983,26.0909,25.6983,25.7272,3955603.1529496,0
+APH.US,D,20191217,000000,25.7482,25.758,25.5076,25.5169,3901639.6854062,0
+APH.US,D,20191218,000000,25.5775,25.5775,25.3047,25.356,6486055.8316788,0
+APH.US,D,20191219,000000,25.3795,25.5531,25.3462,25.5482,3320994.5742382,0
+APH.US,D,20191220,000000,25.7202,25.8107,25.4978,25.5727,7951977.4765984,0
+APH.US,D,20191223,000000,25.6836,25.7653,25.4664,25.5985,3183601.2300322,0
+APH.US,D,20191224,000000,25.6494,25.6494,25.5291,25.5912,694181.48203888,0
+APH.US,D,20191226,000000,25.6715,25.7774,25.5291,25.7751,1772221.787737,0
+APH.US,D,20191227,000000,25.8714,25.9223,25.7106,25.7916,2931010.9747228,0
+APH.US,D,20191230,000000,25.8347,25.9247,25.6396,25.8444,2478231.5514293,0
+APH.US,D,20191231,000000,25.7458,25.8714,25.6567,25.8322,3324176.5946832,0
+APH.US,D,20200102,000000,25.8739,26.0715,25.7247,26.0715,4908248.1311188,0
+APH.US,D,20200103,000000,25.6811,25.8494,25.642,25.7991,2928156.1543239,0
+APH.US,D,20200106,000000,25.6034,25.6715,25.464,25.664,4601056.3681766,0
+APH.US,D,20200107,000000,25.7824,25.9056,25.6763,25.8035,3495169.2935859,0
+APH.US,D,20200108,000000,25.7774,26.0014,25.6298,25.8666,3384847.6631643,0
+APH.US,D,20200109,000000,26.0162,26.1174,25.8935,25.9561,4978949.926002,0
+APH.US,D,20200110,000000,25.9756,26.0112,25.7843,25.8542,3167738.1628147,0
+APH.US,D,20200113,000000,25.891,26.0495,25.8567,26.0419,3021880.5624253,0
+APH.US,D,20200114,000000,25.9897,26.3125,25.9561,26.137,4304862.6167721,0
+APH.US,D,20200115,000000,26.2386,26.2548,25.8206,25.9462,2930632.6496702,0
+APH.US,D,20200116,000000,26.1056,26.2069,25.9731,26.2069,2475078.1609884,0
+APH.US,D,20200117,000000,26.0445,26.269,25.7774,26.1248,5343158.3419143,0
+APH.US,D,20200121,000000,25.9561,26.1947,25.8035,25.8396,7181253.6788598,0
+APH.US,D,20200122,000000,25.5751,26.047,25.0876,25.4543,12046769.484005,0
+APH.US,D,20200123,000000,25.2514,25.4078,24.9022,25.3839,7352925.3178575,0
+APH.US,D,20200124,000000,25.5506,25.6519,25.0367,25.1482,4786116.6240461,0
+APH.US,D,20200127,000000,24.6753,24.7956,24.489,24.4964,7262339.9851946,0
+APH.US,D,20200128,000000,24.7114,24.912,24.6196,24.6827,6599860.0975874,0
+APH.US,D,20200129,000000,24.8268,25.153,24.6583,24.6851,4373678.9213919,0
+APH.US,D,20200130,000000,24.4294,24.6463,24.0865,24.3159,5183916.214654,0
+APH.US,D,20200131,000000,24.2004,24.2915,23.6176,23.7424,6509489.4899546,0
+APH.US,D,20200203,000000,23.9233,24.1159,23.8063,23.8577,6224195.5900735,0
+APH.US,D,20200204,000000,24.311,24.8,24.2767,24.7834,6489250.1221252,0
+APH.US,D,20200205,000000,25.22,25.22,24.8367,24.9746,4200168.827137,0
+APH.US,D,20200206,000000,25.0293,25.0293,24.7188,24.8123,2953295.342838,0
+APH.US,D,20200207,000000,24.6392,24.7042,24.4558,24.6704,5842359.2716973,0
+APH.US,D,20200210,000000,24.4915,24.6244,24.4606,24.5355,7496292.1078985,0
+APH.US,D,20200211,000000,24.622,24.8704,24.4865,24.4939,5761882.3754472,0
+APH.US,D,20200212,000000,24.7378,24.8292,24.6098,24.7139,4162763.7269082,0
+APH.US,D,20200213,000000,24.5231,24.9771,24.4817,24.912,4030480.8384165,0
+APH.US,D,20200214,000000,24.9143,24.9878,24.7306,24.8392,2866041.3156408,0
+APH.US,D,20200218,000000,24.6513,24.6827,24.1086,24.2004,6241641.4875125,0
+APH.US,D,20200219,000000,24.3472,24.6924,24.2963,24.6098,4418861.157708,0
+APH.US,D,20200220,000000,24.533,24.7859,24.4704,24.7526,5008107.540078,0
+APH.US,D,20200221,000000,24.5594,24.6777,24.1471,24.2865,4962665.5887258,0
+APH.US,D,20200224,000000,23.3907,23.7496,22.9257,23.3125,9200718.0461585,0
+APH.US,D,20200225,000000,23.4934,23.642,22.7232,22.7867,10593925.615914,0
+APH.US,D,20200226,000000,23.0016,23.3981,22.7681,22.8347,10305466.05559,0
+APH.US,D,20200227,000000,22.3246,22.8186,22.0924,22.0972,8907415.9251581,0
+APH.US,D,20200228,000000,21.5892,22.0621,21.2885,21.8826,12546866.123913,0
+APH.US,D,20200302,000000,22.0573,22.6635,21.6269,22.6587,10640899.27248,0
+APH.US,D,20200303,000000,22.5838,23.3051,22.131,22.1902,7596769.1069441,0
+APH.US,D,20200304,000000,22.5629,23.1667,22.358,23.1525,5299761.3908481,0
+APH.US,D,20200305,000000,22.5222,22.8039,22.1389,22.2983,7042796.9345051,0
+APH.US,D,20200306,000000,21.5349,22.1902,21.5007,22.0924,6643684.4537135,0
+APH.US,D,20200309,000000,20.687,23.4151,20.2881,20.4142,9749659.5178946,0
+APH.US,D,20200310,000000,21.0855,21.6034,20.1921,21.5986,12127469.285286,0
+APH.US,D,20200311,000000,20.8949,20.9731,19.6602,20.1144,10299230.849718,0
+APH.US,D,20200312,000000,18.8176,19.6459,17.9271,17.93,15247008.836363,0
+APH.US,D,20200313,000000,18.9086,19.3007,17.5301,18.9985,17730074.768468,0
+APH.US,D,20200316,000000,16.7324,17.6802,15.3478,16.3629,14689924.173489,0
+APH.US,D,20200317,000000,16.6675,17.5124,15.9828,17.0792,12088563.154847,0
+APH.US,D,20200318,000000,15.6973,16.3892,15.0964,16.3795,12346002.105834,0
+APH.US,D,20200319,000000,16.1164,16.6405,15.4005,16.4641,12825501.502863,0
+APH.US,D,20200320,000000,16.4739,17.4039,16.4273,16.7701,13088895.494683,0
+APH.US,D,20200323,000000,16.5071,17.2103,15.5638,16.5213,15505472.332493,0
+APH.US,D,20200324,000000,17.3551,17.9556,17.1462,17.7551,12261253.203987,0
+APH.US,D,20200325,000000,17.824,18.6661,17.2405,17.9388,10860575.248188,0
+APH.US,D,20200326,000000,17.9536,19.1784,17.8406,18.957,10785814.127737,0
+APH.US,D,20200327,000000,18.1926,18.5135,17.7306,17.7829,7959932.5277103,0
+APH.US,D,20200330,000000,17.8528,18.243,17.6151,18.1565,11282454.717162,0
+APH.US,D,20200331,000000,18.1658,18.1995,17.3335,17.4499,9746673.8174771,0
+APH.US,D,20200401,000000,16.796,17.2445,16.6151,16.6455,11904678.774142,0
+APH.US,D,20200402,000000,16.6821,16.8865,16.1525,16.4641,17978826.558241,0
+APH.US,D,20200403,000000,16.3726,16.6073,16.1834,16.3815,8817560.6575972,0
+APH.US,D,20200406,000000,17.2827,18.1423,17.1109,18.0397,15831705.093097,0
+APH.US,D,20200407,000000,18.933,19.0886,18.087,18.1286,10388497.157197,0
+APH.US,D,20200408,000000,18.2591,19.1741,18.1995,19.064,9228883.8350958,0
+APH.US,D,20200409,000000,19.2239,19.9027,19.2214,19.6124,7457203.9724347,0
+APH.US,D,20200413,000000,19.2409,19.531,19.1329,19.3128,6728893.4806249,0
+APH.US,D,20200414,000000,19.6243,20.022,19.4592,19.7461,9884118.2866903,0
+APH.US,D,20200415,000000,19.2435,19.466,19.0015,19.2435,9038502.4884825,0
+APH.US,D,20200416,000000,19.2459,19.4347,19.0571,19.362,6456920.7126059,0
+APH.US,D,20200417,000000,19.7918,20.3207,19.7794,20.1653,9265532.2852187,0
+APH.US,D,20200420,000000,19.4738,19.8489,19.3178,19.4542,7653671.2398985,0
+APH.US,D,20200421,000000,19.1599,19.34,18.2631,18.4177,17143045.166408,0
+APH.US,D,20200422,000000,18.8342,19.7535,18.5109,19.5554,13987292.750269,0
+APH.US,D,20200423,000000,20.0718,20.6278,19.7805,20.1081,12113450.808326,0
+APH.US,D,20200424,000000,20.2131,20.7178,20.1717,20.6327,5919363.7574616,0
+APH.US,D,20200427,000000,20.7423,21.1016,20.7423,20.958,5918073.3622811,0
+APH.US,D,20200428,000000,21.5017,21.6856,21.0606,21.1525,7046365.4600039,0
+APH.US,D,20200429,000000,21.5501,22.2048,21.492,22.0664,5881300.1671406,0
+APH.US,D,20200430,000000,21.7721,21.841,21.1203,21.1334,8037378.7335366,0
+APH.US,D,20200501,000000,20.6377,20.7496,20.1862,20.4728,6761748.4552177,0
+APH.US,D,20200504,000000,20.2777,20.3492,19.9267,20.0934,7031199.7378839,0
+APH.US,D,20200505,000000,20.3428,20.8767,20.3428,20.6523,4162234.0718343,0
+APH.US,D,20200506,000000,20.8021,20.9398,20.5315,20.6102,4368785.2357079,0
+APH.US,D,20200507,000000,20.9267,21.1971,20.8166,20.8885,4392077.788964,0
+APH.US,D,20200508,000000,21.2567,21.4459,21.1737,21.443,4484415.6868716,0
+APH.US,D,20200511,000000,21.1687,21.1687,20.841,20.8558,4741797.3778507,0
+APH.US,D,20200512,000000,20.9721,21.0655,20.1603,20.1766,5271513.8018993,0
+APH.US,D,20200513,000000,20.1887,20.2084,19.2811,19.5907,6186749.5898392,0
+APH.US,D,20200514,000000,19.2655,19.9472,19.1926,19.9407,6896565.0990635,0
+APH.US,D,20200515,000000,19.7559,19.9531,19.4788,19.7085,6787472.5138134,0
+APH.US,D,20200518,000000,20.3138,21.3002,20.2998,21.1751,6452033.1619227,0
+APH.US,D,20200519,000000,21.092,21.6523,21.0587,21.3389,4647167.0346225,0
+APH.US,D,20200520,000000,21.688,22.0397,21.6366,21.7795,4255117.9848183,0
+APH.US,D,20200521,000000,21.7119,21.846,21.4939,21.5995,6138285.1280642,0
+APH.US,D,20200522,000000,21.5809,21.7653,21.3585,21.7414,6649158.9194788,0
+APH.US,D,20200526,000000,22.3032,22.6216,22.2557,22.5051,8583467.4298738,0
+APH.US,D,20200527,000000,22.7462,22.9927,22.579,22.8739,6934379.1993495,0
+APH.US,D,20200528,000000,23.07,23.1228,22.708,22.8302,6008296.7298933,0
+APH.US,D,20200529,000000,22.7584,23.1726,22.5311,23.1203,8610330.5536289,0
+APH.US,D,20200601,000000,23.0415,23.5443,22.9692,23.4,5750107.2638014,0
+APH.US,D,20200602,000000,23.5101,23.7575,23.2372,23.6896,7953276.0517799,0
+APH.US,D,20200603,000000,23.9448,24.7428,23.8263,24.7066,8287324.8034764,0
+APH.US,D,20200604,000000,24.4244,24.7526,24.1741,24.3209,8874875.8806093,0
+APH.US,D,20200605,000000,24.9409,25.9439,24.9409,25.6176,15023803.190161,0
+APH.US,D,20200608,000000,25.5604,25.664,24.8876,24.9213,11109118.447932,0
+APH.US,D,20200609,000000,24.5521,24.6875,24.2792,24.357,6347777.002349,0
+APH.US,D,20200610,000000,24.5403,24.5403,23.8646,24.0263,4625506.3915946,0
+APH.US,D,20200611,000000,23.4073,23.5193,22.6245,22.6294,7165791.4316983,0
+APH.US,D,20200612,000000,23.3384,23.4049,22.3276,22.7487,6110552.8791877,0
+APH.US,D,20200615,000000,22.3746,23.1741,22.0406,23.1619,5289614.0994295,0
+APH.US,D,20200616,000000,23.8558,24.1957,23.2723,23.6641,5445574.0012308,0
+APH.US,D,20200617,000000,23.8118,23.9266,23.4357,23.6395,4574199.3794223,0
+APH.US,D,20200618,000000,23.462,23.731,23.3595,23.5168,3392990.8543026,0
+APH.US,D,20200619,000000,24.2288,24.2288,23.2558,23.2944,10001129.113047,0
+APH.US,D,20200622,000000,23.2484,23.5198,23.0176,23.4216,4004370.2747665,0
+APH.US,D,20200623,000000,23.7599,23.9105,23.3227,23.3227,4489127.3675303,0
+APH.US,D,20200624,000000,23.1644,23.2387,22.492,22.713,7174681.0479408,0
+APH.US,D,20200625,000000,22.6146,22.8695,22.2279,22.8548,3759103.165481,0
+APH.US,D,20200626,000000,22.8064,22.8449,22.3266,22.5589,12773840.705641,0
+APH.US,D,20200629,000000,22.8282,22.979,22.6361,22.862,5235581.1018761,0
+APH.US,D,20200630,000000,22.8573,23.1644,22.8235,23.0006,8796488.9746517,0
+APH.US,D,20200701,000000,23.0831,23.251,22.7154,22.8258,6104567.1633509,0
+APH.US,D,20200702,000000,23.2264,23.3686,22.8807,23.0151,5293430.0699628,0
+APH.US,D,20200706,000000,23.4137,23.6201,23.2895,23.5609,4326132.6647455,0
+APH.US,D,20200707,000000,23.3276,23.5207,23.0686,23.0998,3830729.3004934,0
+APH.US,D,20200708,000000,23.093,23.1667,22.645,22.8186,6233044.3063106,0
+APH.US,D,20200709,000000,22.7559,22.9056,22.4753,22.6847,7054721.3311721,0
+APH.US,D,20200710,000000,22.7227,22.884,22.4508,22.7893,4817926.6034926,0
+APH.US,D,20200713,000000,23.0151,23.0968,22.6098,22.6773,7857647.748412,0
+APH.US,D,20200714,000000,22.6943,23.3991,22.6049,23.3824,8252899.2686638,0
+APH.US,D,20200715,000000,23.5956,24.1957,23.5956,24.1134,9838060.7902519,0
+APH.US,D,20200716,000000,24.1159,24.3256,24.0671,24.2264,4653788.7455482,0
+APH.US,D,20200717,000000,24.3741,24.6171,24.2743,24.4915,5150112.3599287,0
+APH.US,D,20200720,000000,24.4201,24.4865,24.1495,24.3643,6058953.4319745,0
+APH.US,D,20200721,000000,24.5159,24.7691,24.4582,24.511,5222693.5100748,0
+APH.US,D,20200722,000000,24.9676,25.5241,24.4724,24.7907,7991781.3621625,0
+APH.US,D,20200723,000000,25.0782,25.4445,24.9262,25.3535,9260517.9445177,0
+APH.US,D,20200724,000000,25.244,25.3462,24.9095,25.0611,6113992.5696683,0
+APH.US,D,20200727,000000,25.0685,25.5482,24.9726,25.4905,5121443.500921,0
+APH.US,D,20200728,000000,25.4323,25.4836,24.9726,25.0171,4948849.5667945,0
+APH.US,D,20200729,000000,25.0924,25.4954,24.9878,25.4078,5681479.0992078,0
+APH.US,D,20200730,000000,25.1364,25.312,24.9951,25.249,4958428.3481333,0
+APH.US,D,20200731,000000,25.2005,25.4226,24.9771,25.3912,4921223.6579327,0
+APH.US,D,20200803,000000,25.4396,25.864,25.4396,25.7799,4621770.1760724,0
+APH.US,D,20200804,000000,25.7178,26.0567,25.6861,26.0278,4586356.906122,0
+APH.US,D,20200805,000000,26.1031,26.2885,25.9487,26.0835,3370520.3911615,0
+APH.US,D,20200806,000000,25.9706,26.1271,25.8958,26.0112,3228742.5663426,0
+APH.US,D,20200807,000000,25.9198,26.0328,25.7202,25.9179,4537712.484322,0
+APH.US,D,20200810,000000,25.8519,26.1535,25.8322,25.9561,9446866.5505673,0
+APH.US,D,20200811,000000,26.0983,26.4093,26.0615,26.1223,6931317.8339214,0
+APH.US,D,20200812,000000,26.2314,26.4983,26.0328,26.3589,5646613.8893341,0
+APH.US,D,20200813,000000,26.2524,26.7423,26.1223,26.5443,4311020.1126329,0
+APH.US,D,20200814,000000,26.4264,26.4812,26.2737,26.3565,3320691.9141958,0
+APH.US,D,20200817,000000,26.4558,26.597,26.3614,26.383,3494386.0584764,0
+APH.US,D,20200818,000000,26.3271,26.3756,26.1707,26.2044,3466426.8145681,0
+APH.US,D,20200819,000000,26.2885,26.3995,26.1491,26.202,2435276.3204247,0
+APH.US,D,20200820,000000,25.9942,26.047,25.708,25.758,3699992.432218,0
+APH.US,D,20200821,000000,25.758,26.0715,25.713,25.9848,4012245.5708673,0
+APH.US,D,20200824,000000,25.2054,26.2338,25.0147,26.1076,3447539.191928,0
+APH.US,D,20200825,000000,26.202,26.4558,26.0519,26.1466,4471616.0300824,0
+APH.US,D,20200826,000000,26.1584,26.3051,26.0495,26.1804,3905312.5059194,0
+APH.US,D,20200827,000000,26.4215,26.4215,25.9031,25.9511,3387751.56357,0
+APH.US,D,20200828,000000,25.9731,26.397,25.8616,26.3565,4483307.2967168,0
+APH.US,D,20200831,000000,26.3223,26.4812,26.2524,26.3614,4598256.7627853,0
+APH.US,D,20200901,000000,26.4093,26.6533,26.2666,26.597,5224411.3103149,0
+APH.US,D,20200902,000000,26.7639,27.1883,26.5922,27.1183,5677650.8586728,0
+APH.US,D,20200903,000000,27.0454,27.0479,25.8444,26.0401,5245137.3882123,0
+APH.US,D,20200904,000000,26.2811,26.3199,25.5677,26.0353,5427414.3986923,0
+APH.US,D,20200908,000000,25.6058,25.823,25.1956,25.2226,7070388.0783619,0
+APH.US,D,20200909,000000,25.5653,25.8763,25.4127,25.6323,10910321.925142,0
+APH.US,D,20200910,000000,25.8035,25.9198,24.979,25.0948,5690884.0555226,0
+APH.US,D,20200911,000000,25.2973,25.4812,24.9359,25.0367,7120392.425352,0
+APH.US,D,20200914,000000,25.3624,25.758,25.3291,25.6959,5208135.1530395,0
+APH.US,D,20200915,000000,25.8616,26.3027,25.8206,26.069,3745841.3386271,0
+APH.US,D,20200916,000000,26.4718,26.5345,26.202,26.2499,5627797.8417038,0
+APH.US,D,20200917,000000,26.0162,26.578,25.9511,26.4436,8292969.0042653,0
+APH.US,D,20200918,000000,26.4093,26.6533,26.0445,26.1995,8607166.9381864,0
+APH.US,D,20200921,000000,25.7991,25.9129,24.7643,24.9047,6581508.265022,0
+APH.US,D,20200922,000000,24.9771,25.2318,24.4704,25.1771,6771983.6816483,0
+APH.US,D,20200923,000000,25.1506,25.3291,24.7378,24.8563,6328809.6246974,0
+APH.US,D,20200924,000000,24.7164,25.4127,24.6463,25.0734,5562004.0475066,0
+APH.US,D,20200925,000000,24.9409,25.5413,24.8268,25.4273,4660246.8564509,0
+APH.US,D,20200928,000000,25.8763,26.2166,25.7482,26.0328,5008324.3101082,0
+APH.US,D,20200929,000000,26.1609,26.2978,25.8958,26.1419,6309717.5020288,0
+APH.US,D,20200930,000000,26.2411,26.4215,25.891,26.0543,7681777.7238273,0
+APH.US,D,20201001,000000,26.4533,26.4718,26.2166,26.4215,4278355.3230667,0
+APH.US,D,20201002,000000,25.9006,26.6412,25.7433,26.3174,5025326.442485,0
+APH.US,D,20201005,000000,26.5345,27.1042,26.5345,26.8386,6125737.0063101,0
+APH.US,D,20201006,000000,26.7809,27.135,26.4812,26.5051,4885464.7829338,0
+APH.US,D,20201007,000000,26.7664,27.3282,26.7664,27.2005,3569617.528993,0
+APH.US,D,20201008,000000,27.3212,27.5673,27.2338,27.3139,2923624.4336903,0
+APH.US,D,20201009,000000,27.5623,27.7364,27.222,27.3116,5027132.1777374,0
+APH.US,D,20201012,000000,27.4826,27.9389,27.3716,27.6172,8142538.7832367,0
+APH.US,D,20201013,000000,27.4753,27.5403,27.1208,27.1883,6377554.2515115,0
+APH.US,D,20201014,000000,27.379,27.5906,27.135,27.3091,4416869.3274295,0
+APH.US,D,20201015,000000,27.003,27.5359,26.8626,27.5212,5660523.9812787,0
+APH.US,D,20201016,000000,27.6753,27.9071,27.6293,27.7144,12352646.311763,0
+APH.US,D,20201019,000000,27.7071,27.8753,27.0894,27.2175,6489871.8022121,0
+APH.US,D,20201020,000000,27.5839,27.9585,27.3139,27.5791,5732640.9163598,0
+APH.US,D,20201021,000000,27.6416,28.6572,27.3643,27.6605,9010009.4994995,0
+APH.US,D,20201022,000000,27.7047,28.7222,27.6098,28.5198,6845885.9019789,0
+APH.US,D,20201023,000000,28.7339,28.821,28.3702,28.8161,6364576.6796974,0
+APH.US,D,20201026,000000,28.4059,28.4763,27.5766,28.0221,4604712.8286878,0
+APH.US,D,20201027,000000,28.001,28.247,27.5575,27.6875,5231149.5862567,0
+APH.US,D,20201028,000000,27.2386,27.379,26.7497,26.8337,4810865.2175057,0
+APH.US,D,20201029,000000,26.8215,27.5647,26.6313,27.2338,5755219.7645159,0
+APH.US,D,20201030,000000,27.1134,27.1692,26.713,27.1545,4609281.3593266,0
+APH.US,D,20201102,000000,27.5096,27.7867,27.3262,27.6925,6247537.2233364,0
+APH.US,D,20201103,000000,28.0753,28.6014,28.0132,28.0342,6119479.3054355,0
+APH.US,D,20201104,000000,28.0636,28.3579,27.6318,27.8949,9169513.3867964,0
+APH.US,D,20201105,000000,28.4909,28.973,28.375,28.7486,7056220.3163815,0
+APH.US,D,20201106,000000,28.7989,29.0264,28.6669,28.9584,3457203.8632787,0
+APH.US,D,20201109,000000,30.2011,30.934,29.2191,29.2602,8130822.9765989,0
+APH.US,D,20201110,000000,29.1178,29.5805,28.9994,29.3227,8386736.357373,0
+APH.US,D,20201111,000000,29.6459,30.177,29.5497,29.9062,8897945.5288343,0
+APH.US,D,20201112,000000,29.7086,29.8141,28.7897,28.9271,6697005.7911673,0
+APH.US,D,20201113,000000,29.2044,29.782,29.1252,29.6963,5456786.7377984,0
+APH.US,D,20201116,000000,29.2288,30.3941,29.2019,30.3892,6770871.2014928,0
+APH.US,D,20201117,000000,30.0919,30.9046,30.0797,30.577,6350613.4177453,0
+APH.US,D,20201118,000000,30.6586,30.666,30.2131,30.2728,5858895.1440086,0
+APH.US,D,20201119,000000,30.0822,30.7145,30.0342,30.6102,3808295.6473577,0
+APH.US,D,20201120,000000,30.649,30.907,30.5917,30.6562,6377713.7615338,0
+APH.US,D,20201123,000000,30.888,31.1868,30.6899,30.82,4619246.6457196,0
+APH.US,D,20201124,000000,31.1438,31.6402,30.934,31.5849,5354395.6184852,0
+APH.US,D,20201125,000000,31.4059,31.5613,31.2522,31.484,3613452.1101205,0
+APH.US,D,20201127,000000,31.6988,31.8742,31.5443,31.7539,2189651.336089,0
+APH.US,D,20201130,000000,31.5589,31.7951,31.2885,31.4793,7546748.3999519,0
+APH.US,D,20201201,000000,31.9227,32.1374,31.6377,31.6718,7820635.2882381,0
+APH.US,D,20201202,000000,31.6548,31.7129,31.3295,31.5467,6062879.8325235,0
+APH.US,D,20201203,000000,31.4645,31.821,31.4352,31.6939,5605519.6085896,0
+APH.US,D,20201204,000000,31.8964,32.3711,31.8621,31.9858,5892825.7887519,0
+APH.US,D,20201207,000000,32.0313,32.2245,31.7203,31.8694,6761537.820188,0
+APH.US,D,20201208,000000,31.5683,32.1106,31.5589,32.0651,5684896.2946855,0
+APH.US,D,20201209,000000,32.2454,32.6514,32.0479,32.154,5839162.9362503,0
+APH.US,D,20201210,000000,31.9761,32.1614,31.5873,31.623,5245286.6732331,0
+APH.US,D,20201211,000000,31.3966,31.6792,31.2669,31.5276,5286708.1540233,0
+APH.US,D,20201214,000000,31.8645,32.0674,31.3712,31.4253,4462401.2587941,0
+APH.US,D,20201215,000000,31.6426,31.8117,31.374,31.7273,5082649.8454982,0
+APH.US,D,20201216,000000,31.6841,31.7442,31.2522,31.5613,4431636.2744937,0
+APH.US,D,20201217,000000,31.8092,32.0733,31.7287,31.8768,4444239.6112555,0
+APH.US,D,20201218,000000,31.8792,31.9379,31.3129,31.5105,9804651.6205819,0
+APH.US,D,20201221,000000,30.9793,31.3246,30.6934,31.1991,7049933.9855028,0
+APH.US,D,20201222,000000,31.2302,31.2302,30.9241,31.0806,3557697.2223266,0
+APH.US,D,20201223,000000,31.2793,31.4059,31.0328,31.0547,4021065.6571005,0
+APH.US,D,20201224,000000,31.129,31.2034,30.934,31.1536,1398594.100508,0
+APH.US,D,20201228,000000,31.3873,31.5491,31.2132,31.3155,2660715.1069386,0
+APH.US,D,20201229,000000,31.4229,31.4253,30.8758,30.9771,3596627.8927688,0
+APH.US,D,20201230,000000,31.1819,31.4464,31.0979,31.3155,3037471.6446049,0
+APH.US,D,20201231,000000,31.3199,31.5898,31.1991,31.5394,3680571.064503,0
+APH.US,D,20210104,000000,31.575,31.8427,30.8176,30.9966,4263304.1209628,0
+APH.US,D,20210105,000000,31.0734,31.6914,30.9571,31.5326,5622063.6609023,0
+APH.US,D,20210106,000000,31.6156,32.5134,31.6156,32.3159,4603813.0285621,0
+APH.US,D,20210107,000000,32.5599,32.9085,32.3182,32.7796,3788461.1895849,0
+APH.US,D,20210108,000000,32.9208,33.0855,32.2987,32.6464,4012742.5059371,0
+APH.US,D,20210111,000000,32.1418,32.776,32.0049,32.7233,3378776.0573155,0
+APH.US,D,20210112,000000,32.7403,32.8509,32.4293,32.5453,3078430.9553306,0
+APH.US,D,20210113,000000,32.4914,32.5741,32.2552,32.4293,3360107.2497057,0
+APH.US,D,20210114,000000,32.5599,32.622,32.2362,32.2798,3331397.4906925,0
+APH.US,D,20210115,000000,32.1153,32.2146,31.575,31.7736,5688575.2501997,0
+APH.US,D,20210119,000000,32.1564,32.2221,31.6743,31.9202,4464200.8590458,0
+APH.US,D,20210120,000000,32.2699,32.4049,32.0773,32.3061,3484134.4720434,0
+APH.US,D,20210121,000000,32.4006,32.76,32.0651,32.1008,4312433.2078305,0
+APH.US,D,20210122,000000,31.913,31.998,31.732,31.8938,6445317.3809839,0
+APH.US,D,20210125,000000,31.9711,32.1081,31.4498,32.0332,7453469.8019125,0
+APH.US,D,20210126,000000,32.1809,32.2612,31.2933,31.3578,6644273.4137959,0
+APH.US,D,20210127,000000,30.577,30.8709,29.5521,30.285,13826230.572754,0
+APH.US,D,20210128,000000,30.758,30.866,30.1428,30.5941,9326640.9837612,0
+APH.US,D,20210129,000000,30.534,30.6299,30.0969,30.1182,8942336.3500395,0
+APH.US,D,20210201,000000,30.3892,30.8347,29.933,30.2997,10016043.300132,0
+APH.US,D,20210202,000000,30.734,30.9916,30.5268,30.625,4768321.0315585,0
+APH.US,D,20210203,000000,30.6274,30.8709,30.5006,30.5046,5336062.1909224,0
+APH.US,D,20210204,000000,30.4655,31.0352,30.377,30.9608,3239339.7578238,0
+APH.US,D,20210205,000000,31.2983,31.3702,31.0376,31.2326,4383703.5127933,0
+APH.US,D,20210208,000000,31.4157,31.9296,31.399,31.9081,4240623.022792,0
+APH.US,D,20210209,000000,31.8092,32.1516,31.7418,31.8866,3587799.6265346,0
+APH.US,D,20210210,000000,32.0773,32.1785,31.623,31.6718,3984695.3270163,0
+APH.US,D,20210211,000000,31.8964,31.9956,31.3917,31.9785,4463994.3140169,0
+APH.US,D,20210212,000000,31.8255,32.8078,31.8255,32.777,5857749.9438485,0
+APH.US,D,20210216,000000,33.025,33.3315,32.6557,32.7378,5648022.894531,0
+APH.US,D,20210217,000000,32.5981,32.6514,32.1516,32.3111,3453113.862707,0
+APH.US,D,20210218,000000,31.9442,32.0651,31.4719,31.5326,7792794.6543463,0
+APH.US,D,20210219,000000,31.6743,32.2171,31.6524,31.9393,10538522.468169,0
+APH.US,D,20210222,000000,31.6377,31.9761,31.3321,31.3507,5094373.8321369,0
+APH.US,D,20210223,000000,31.1941,31.1941,30.2445,30.7243,11128642.065661,0
+APH.US,D,20210224,000000,30.5966,31.4049,30.5907,31.245,6824669.0240132,0
+APH.US,D,20210225,000000,31.1316,31.1702,30.0699,30.1985,6227708.9005648,0
+APH.US,D,20210226,000000,30.4465,30.5844,30.0328,30.3115,7799256.8552497,0
+APH.US,D,20210301,000000,30.7218,31.4059,30.7095,31.3438,5548134.8555679,0
+APH.US,D,20210302,000000,31.38,31.5922,31.0783,31.1194,5642409.3687464,0
+APH.US,D,20210303,000000,30.9169,31.0328,30.3041,30.3164,6781231.172941,0
+APH.US,D,20210304,000000,30.2177,30.2631,28.7584,28.9609,9860056.8133266,0
+APH.US,D,20210305,000000,29.5594,29.8528,28.2567,29.6939,7442205.9403381,0
+APH.US,D,20210308,000000,29.7086,30.177,29.265,29.5879,6724693.0500376,0
+APH.US,D,20210309,000000,30.0171,30.355,29.9355,30.003,5058612.9121379,0
+APH.US,D,20210310,000000,30.0601,30.3986,29.9306,29.9501,6574694.3240693,0
+APH.US,D,20210311,000000,30.4415,30.8954,30.2484,30.8323,7396224.1089101,0
+APH.US,D,20210312,000000,30.6151,30.9628,30.5721,30.9145,4471667.1550895,0
+APH.US,D,20210315,000000,30.9145,31.7927,30.9145,31.7638,5213546.2237959,0
+APH.US,D,20210316,000000,31.9417,32.1833,31.2959,31.5032,6050779.5658321,0
+APH.US,D,20210317,000000,31.3199,31.6156,31.1893,31.484,4319533.4488229,0
+APH.US,D,20210318,000000,31.2669,31.8548,31.2279,31.3531,4953049.9973816,0
+APH.US,D,20210319,000000,31.1843,31.3725,30.7604,31.0156,6781930.5630388,0
+APH.US,D,20210322,000000,31.137,31.5276,30.9385,31.3545,4838556.5663765,0
+APH.US,D,20210323,000000,31.108,31.4617,30.3036,30.4924,6475867.6402546,0
+APH.US,D,20210324,000000,30.6279,31.2241,30.5603,30.8411,4233894.9718515,0
+APH.US,D,20210325,000000,30.6376,31.3169,30.4439,31.2532,5236008.506936,0
+APH.US,D,20210326,000000,31.4665,32.2709,31.3359,32.2176,4964964.1690469,0
+APH.US,D,20210329,000000,32.1448,32.3824,31.7574,32.0817,4155710.5209223,0
+APH.US,D,20210330,000000,32.0186,32.1839,31.5633,31.782,5338962.0013277,0
+APH.US,D,20210331,000000,31.7673,32.2415,31.6846,31.9658,6174483.6781245,0
+APH.US,D,20210401,000000,32.3383,32.5472,31.7574,32.4884,5618853.0104534,0
+APH.US,D,20210405,000000,32.8904,33.395,32.7115,33.3467,3695501.6115902,0
+APH.US,D,20210406,000000,33.1819,33.2396,32.8762,33.085,4435658.7900559,0
+APH.US,D,20210407,000000,33.0753,33.2542,32.5717,32.6055,8522602.0863653,0
+APH.US,D,20210408,000000,32.8087,32.9834,32.4259,32.9785,6226980.8804629,0
+APH.US,D,20210409,000000,33.0073,33.1965,32.7213,33.1723,4431985.9695426,0
+APH.US,D,20210412,000000,32.8425,33.2347,32.7263,32.8137,6300662.2407628,0
+APH.US,D,20210413,000000,32.8284,32.9295,32.5031,32.8665,7468737.7740468,0
+APH.US,D,20210414,000000,32.959,33.1672,32.7359,32.8087,5983022.5713602,0
+APH.US,D,20210415,000000,33.0171,33.3252,32.9785,33.2015,4336269.7311625,0
+APH.US,D,20210416,000000,33.356,33.4236,33.1091,33.1819,12587667.969617,0
+APH.US,D,20210419,000000,33.1574,33.2445,32.5326,32.7115,5719256.3894886,0
+APH.US,D,20210420,000000,32.5766,32.7652,32.2513,32.3628,3161175.7568975,0
+APH.US,D,20210421,000000,32.3628,32.9247,32.2996,32.8185,6493591.6577322,0
+APH.US,D,20210422,000000,32.9394,33.155,32.6772,32.7555,6902354.4948727,0
+APH.US,D,20210423,000000,32.9491,33.4186,32.8333,33.3369,7337577.5907122,0
+APH.US,D,20210426,000000,33.4044,33.7345,33.3418,33.4236,5061420.6975307,0
+APH.US,D,20210427,000000,33.4044,33.5745,32.8381,33.0753,6492914.7626376,0
+APH.US,D,20210428,000000,32.7213,33.1574,32.4211,32.7164,10201880.65611,0
+APH.US,D,20210429,000000,33.1183,33.4577,32.9345,33.2592,5987223.0019475,0
+APH.US,D,20210430,000000,32.8812,33.0362,32.4021,32.6293,7670575.2122615,0
+APH.US,D,20210503,000000,33.0313,33.0993,32.0332,32.1008,6988072.7268553,0
+APH.US,D,20210504,000000,31.9315,32.0958,31.5346,32.0136,9566797.6373323,0
+APH.US,D,20210505,000000,32.3192,32.7016,32.3192,32.4162,4362617.5148456,0
+APH.US,D,20210506,000000,32.3095,32.5521,31.8832,32.4405,5445232.4861832,0
+APH.US,D,20210507,000000,32.5472,33.1159,32.4597,33.0029,4347185.9426884,0
+APH.US,D,20210510,000000,33.0073,33.1091,32.4934,32.4934,5831183.3451347,0
+APH.US,D,20210511,000000,31.825,32.1936,31.5873,32.1302,5491431.0876413,0
+APH.US,D,20210512,000000,31.7912,31.9071,31.0739,31.0935,5261969.785565,0
+APH.US,D,20210513,000000,31.2973,31.8489,31.1755,31.6406,4114597.8351753,0
+APH.US,D,20210514,000000,31.8928,32.3144,31.7282,32.1545,3274591.4727516,0
+APH.US,D,20210517,000000,31.995,32.2612,31.8489,32.2226,3386262.803362,0
+APH.US,D,20210518,000000,32.2562,32.3335,31.8201,31.8343,4547563.2506989,0
+APH.US,D,20210519,000000,31.4128,31.9902,31.2607,31.9511,4777566.477851,0
+APH.US,D,20210520,000000,32.1302,32.3726,31.9756,32.266,3678532.1992182,0
+APH.US,D,20210521,000000,32.4162,32.6244,31.9805,32.1497,7522736.0065953,0
+APH.US,D,20210524,000000,32.4113,32.5863,32.2709,32.4982,3318205.1938484,0
+APH.US,D,20210525,000000,32.6293,32.7408,32.4021,32.4454,3368414.0408669,0
+APH.US,D,20210526,000000,32.3824,32.6055,32.3383,32.5129,3061179.3329188,0
+APH.US,D,20210527,000000,32.687,32.7995,32.5277,32.557,5096308.4024074,0
+APH.US,D,20210528,000000,32.7263,32.8044,32.4645,32.5907,4051630.231373,0
+APH.US,D,20210601,000000,32.8519,33.0606,32.7263,32.7506,4229332.5762139,0
+APH.US,D,20210602,000000,32.7995,33.0655,32.6122,32.8333,5013103.4757764,0
+APH.US,D,20210603,000000,32.6244,33.0655,32.4307,32.9687,4484704.0319119,0
+APH.US,D,20210604,000000,33.1868,33.5335,33.0655,33.5114,3513312.5361223,0
+APH.US,D,20210607,000000,33.5114,33.5936,32.9002,33.0411,3468289.8098285,0
+APH.US,D,20210608,000000,33.2107,33.2592,32.91,33.0313,2581424.3108546,0
+APH.US,D,20210609,000000,33.1378,33.1428,32.9052,33.0171,3482725.4668465,0
+APH.US,D,20210610,000000,33.2063,33.3031,32.8714,33.0803,3776514.2979147,0
+APH.US,D,20210611,000000,33.1916,33.2836,32.9441,33.1672,7038013.6788362,0
+APH.US,D,20210614,000000,33.1134,33.1624,32.7995,33.0993,3412279.296999,0
+APH.US,D,20210615,000000,33.0508,33.264,33.0411,33.1574,3708462.8234021,0
+APH.US,D,20210616,000000,33.1723,33.3779,32.8714,33.0557,5552564.326187,0
+APH.US,D,20210617,000000,33.0171,33.128,32.397,32.6538,5803974.6163313,0
+APH.US,D,20210618,000000,32.3046,32.397,31.9028,32.1153,9113126.5939143,0
+APH.US,D,20210621,000000,32.293,32.6524,32.1668,32.5505,4828640.3599903,0
+APH.US,D,20210622,000000,32.5164,32.8949,32.3706,32.7936,6341040.7714072,0
+APH.US,D,20210623,000000,32.8323,33.0117,32.6616,32.7447,4761552.0806122,0
+APH.US,D,20210624,000000,32.9877,33.1232,32.7863,33.0406,3628161.7971767,0
+APH.US,D,20210625,000000,33.1476,33.2299,32.9438,32.9877,7421663.9124665,0
+APH.US,D,20210628,000000,33.1574,33.2469,32.8607,33.2156,4241539.1829202,0
+APH.US,D,20210629,000000,33.3374,33.5266,33.2371,33.264,4442560.6660207,0
+APH.US,D,20210630,000000,33.1965,33.4006,33.0601,33.2201,5633129.157449,0
+APH.US,D,20210701,000000,33.2494,33.4924,33.0939,33.4875,4917896.4424675,0
+APH.US,D,20210702,000000,33.7159,34.1433,33.6963,33.9683,6309549.8120052,0
+APH.US,D,20210706,000000,33.9926,34.0412,33.2969,33.6572,4780930.5033211,0
+APH.US,D,20210707,000000,33.7061,33.9443,33.3955,33.915,3927089.7139636,0
+APH.US,D,20210708,000000,33.4092,33.6376,33.0939,33.5559,4082796.0357296,0
+APH.US,D,20210709,000000,33.8469,34.1818,33.5996,34.1433,4850176.258001,0
+APH.US,D,20210712,000000,34.2107,34.3686,34.0166,34.1722,6062534.227475,0
+APH.US,D,20210713,000000,33.9779,34.2792,33.9247,33.9588,5766407.9610799,0
+APH.US,D,20210714,000000,34.2792,34.5026,33.8033,33.9198,5785825.2387943,0
+APH.US,D,20210715,000000,33.7306,33.8612,33.3849,33.5511,6991583.9923459,0
+APH.US,D,20210716,000000,33.6865,33.8323,32.9682,33.0356,13295225.798525,0
+APH.US,D,20210719,000000,32.492,32.8802,32.4142,32.7253,7544629.7796556,0
+APH.US,D,20210720,000000,32.9194,33.4729,32.7741,33.3179,4609420.4193458,0
+APH.US,D,20210721,000000,33.4631,34.0949,33.4582,34.0654,7130918.0418234,0
+APH.US,D,20210722,000000,34.1574,34.2988,33.8127,34.0073,5063083.282763,0
+APH.US,D,20210723,000000,34.3183,34.4831,34.1336,34.4783,4317472.0885346,0
+APH.US,D,20210726,000000,34.3956,34.5364,34.2064,34.3521,4884190.7477558,0
+APH.US,D,20210727,000000,34.177,34.3037,33.8855,34.1818,5799031.8506405,0
+APH.US,D,20210728,000000,34.3085,34.8181,34.1917,34.3663,9493065.1520254,0
+APH.US,D,20210729,000000,34.6821,35.1095,34.643,34.9443,7288769.5688893,0
+APH.US,D,20210730,000000,34.7942,35.26,34.7526,35.2019,5096797.1574757,0
+APH.US,D,20210802,000000,35.3764,35.4929,35.131,35.294,6667111.9769885,0
+APH.US,D,20210803,000000,35.43,35.9301,35.3863,35.8523,7246155.8529323,0
+APH.US,D,20210804,000000,35.8375,35.9643,35.5418,35.7164,4487841.0623505,0
+APH.US,D,20210805,000000,35.8284,35.9154,35.5681,35.7798,3912085.5468663,0
+APH.US,D,20210806,000000,35.8094,35.8621,35.6484,35.7556,3149149.1102162,0
+APH.US,D,20210809,000000,35.6196,35.7995,35.5076,35.6576,3047888.8760613,0
+APH.US,D,20210810,000000,35.6919,35.8284,35.532,35.7556,2762642.0111867,0
+APH.US,D,20210811,000000,35.6822,35.8235,35.6005,35.7995,2704523.1030624,0
+APH.US,D,20210812,000000,35.7848,35.9252,35.6576,35.891,3749131.7440871,0
+APH.US,D,20210813,000000,35.8523,35.9913,35.7702,35.9301,2416940.8478617,0
+APH.US,D,20210816,000000,35.8816,36.1878,35.7261,36.178,3214556.3993594,0
+APH.US,D,20210817,000000,36.0513,36.0513,35.6294,35.9889,4298825.7759282,0
+APH.US,D,20210818,000000,35.9008,36.2455,35.8141,35.891,4843157.8170198,0
+APH.US,D,20210819,000000,35.6196,36.0626,35.4685,35.9936,4371310.8110608,0
+APH.US,D,20210820,000000,36.0034,36.2073,35.9301,36.1634,7583341.6350673,0
+APH.US,D,20210823,000000,36.3236,36.6152,36.1731,36.5472,4049832.6761218,0
+APH.US,D,20210824,000000,36.6103,36.8191,36.5482,36.5859,5113470.0448065,0
+APH.US,D,20210825,000000,36.562,36.8577,36.5374,36.7996,3074038.2947166,0
+APH.US,D,20210826,000000,36.8528,36.9207,36.6152,36.7217,3212462.3190666,0
+APH.US,D,20210827,000000,36.8723,37.3921,36.8577,37.2704,4582962.2056474,0
+APH.US,D,20210830,000000,37.3531,37.5134,37.1731,37.358,2611610.5600742,0
+APH.US,D,20210831,000000,37.4162,37.4162,36.9643,37.2122,4387042.9982601,0
+APH.US,D,20210901,000000,37.2313,37.2704,36.9692,37.0713,4085295.0260789,0
+APH.US,D,20210902,000000,37.2313,37.334,37.042,37.3145,3417095.2726722,0
+APH.US,D,20210903,000000,37.2215,37.4328,37.178,37.4112,2734758.4322889,0
+APH.US,D,20210907,000000,37.3096,37.3727,36.8773,36.8968,3859964.6245804,0
+APH.US,D,20210908,000000,36.8332,36.8943,36.4108,36.6923,3956055.0980126,0
+APH.US,D,20210909,000000,36.6679,36.9257,36.5178,36.5276,4375644.1666666,0
+APH.US,D,20210910,000000,36.7463,37.0909,36.5764,36.5956,3878565.9471806,0
+APH.US,D,20210913,000000,36.8528,36.9643,36.4959,36.8675,6415120.9067627,0
+APH.US,D,20210914,000000,37.0035,37.0035,36.5472,36.775,4193436.6861961,0
+APH.US,D,20210915,000000,36.6923,37.1398,36.6923,37.1057,4168058.2326484,0
+APH.US,D,20210916,000000,37.0274,37.2998,36.8142,37.1349,4197962.2718287,0
+APH.US,D,20210917,000000,36.9643,37.1105,36.6197,36.7706,9913691.0358241,0
+APH.US,D,20210920,000000,36.2421,36.3643,35.8,36.1012,5962355.7984714,0
+APH.US,D,20210921,000000,36.3447,36.3447,35.6875,35.9407,4318580.4786897,0
+APH.US,D,20210922,000000,36.2811,37.1283,36.2323,36.7633,5378868.1369062,0
+APH.US,D,20210923,000000,36.9623,37.5707,36.8992,37.4831,4021615.7621774,0
+APH.US,D,20210924,000000,37.2738,37.7946,37.2738,37.7022,3162053.06202,0
+APH.US,D,20210927,000000,37.5413,37.7996,37.3907,37.5951,4210833.5036278,0
+APH.US,D,20210928,000000,37.2156,37.624,36.7682,36.802,8539624.6687449,0
+APH.US,D,20210929,000000,36.9287,37.0597,36.2087,36.2664,8995698.587499,0
+APH.US,D,20210930,000000,36.3643,36.6073,35.6151,35.6294,7070214.2533376,0
+APH.US,D,20211001,000000,35.8337,36.4954,35.532,36.3008,5642370.5137411,0
+APH.US,D,20211004,000000,36.0865,36.2664,35.6005,35.7804,4418552.3626647,0
+APH.US,D,20211005,000000,35.975,36.5124,35.8146,36.291,4018441.9217338,0
+APH.US,D,20211006,000000,35.8725,36.286,35.6005,36.2616,3687352.2854509,0
+APH.US,D,20211007,000000,36.6215,37.0016,36.6215,36.7824,2521493.5324767,0
+APH.US,D,20211008,000000,36.8651,36.9869,36.6753,36.8503,2755224.79515,0
+APH.US,D,20211011,000000,36.7241,36.9579,36.5149,36.5247,2826895.9201688,0
+APH.US,D,20211012,000000,36.5833,36.7046,35.9311,36.0044,3321010.9342405,0
+APH.US,D,20211013,000000,36.0142,36.2763,35.7266,36.2132,4928162.3439026,0
+APH.US,D,20211014,000000,36.559,37.196,36.4513,37.1864,3396320.1147679,0
+APH.US,D,20211015,000000,37.381,37.5266,37.2249,37.4978,4213457.2389946,0
+APH.US,D,20211018,000000,37.2787,37.8331,37.0694,37.6973,3146977.3199126,0
+APH.US,D,20211019,000000,37.9501,37.9991,37.629,37.8675,2661860.3070986,0
+APH.US,D,20211020,000000,37.9256,38.2322,37.843,38.1204,2990262.8130055,0
+APH.US,D,20211021,000000,38.1251,38.7898,38.1251,38.6748,4577786.309924,0
+APH.US,D,20211022,000000,38.6797,38.9819,38.4606,38.5829,2884458.5882154,0
+APH.US,D,20211025,000000,38.641,38.7286,38.3028,38.4949,3249374.5742266,0
+APH.US,D,20211026,000000,38.5438,38.6171,38.3004,38.3199,4067554.6485992,0
+APH.US,D,20211027,000000,37.5609,37.906,36.7873,36.8651,6289179.5641576,0
+APH.US,D,20211028,000000,37.1183,37.3761,36.6557,37.2836,6931403.7239334,0
+APH.US,D,20211029,000000,37.1233,37.5853,37.0742,37.3516,3810414.2676536,0
+APH.US,D,20211101,000000,37.4245,37.7848,37.2664,37.4439,4007155.5651559,0
+APH.US,D,20211102,000000,37.4245,38.2904,37.4245,37.8724,4483734.7017764,0
+APH.US,D,20211103,000000,37.7457,38.1985,37.4439,38.1301,2759779.0107866,0
+APH.US,D,20211104,000000,38.3004,38.4998,38.023,38.4949,3049314.2412603,0
+APH.US,D,20211105,000000,38.9232,39.6674,38.8094,39.6239,4611383.6196204,0
+APH.US,D,20211108,000000,39.8963,40.0616,39.5266,39.7261,4553045.8964654,0
+APH.US,D,20211109,000000,39.7794,40.0494,39.6044,40.0371,3474594.5457097,0
+APH.US,D,20211110,000000,39.7746,40.1687,39.7018,40.0371,4122855.5463296,0
+APH.US,D,20211111,000000,40.1105,40.4703,39.8572,40.2953,3978083.8410921,0
+APH.US,D,20211112,000000,40.4606,41.0592,40.1932,40.8792,3583087.9458761,0
+APH.US,D,20211115,000000,40.8935,41.3559,40.6601,41.3363,5345172.6671961,0
+APH.US,D,20211116,000000,41.2151,41.6572,41.1468,41.3756,6588082.9409411,0
+APH.US,D,20211117,000000,41.3218,41.4782,41.0832,41.3071,3868477.9607704,0
+APH.US,D,20211118,000000,41.3853,41.5359,40.8499,41.2391,3009761.8907313,0
+APH.US,D,20211119,000000,41.3071,41.7355,41.1369,41.4244,3399444.8752049,0
+APH.US,D,20211122,000000,41.5653,41.8666,40.9618,40.9961,3701252.152394,0
+APH.US,D,20211123,000000,41.1027,41.2875,40.7477,41.2587,3719988.4450132,0
+APH.US,D,20211124,000000,41.074,41.2587,40.6969,41.0157,4139248.268621,0
+APH.US,D,20211126,000000,40.1784,40.3149,39.4484,39.7115,4574395.69945,0
+APH.US,D,20211129,000000,40.1007,40.7135,40.0616,40.3487,4549927.2710294,0
+APH.US,D,20211130,000000,39.687,40.2225,39.1031,39.2058,8195095.2905835,0
+APH.US,D,20211201,000000,39.9839,40.3437,38.8988,38.9184,5942776.9657345,0
+APH.US,D,20211202,000000,38.9721,39.9306,38.933,39.6333,4039879.6597305,0
+APH.US,D,20211203,000000,39.9546,40.3101,39.4,39.736,5932584.6843097,0
+APH.US,D,20211206,000000,40.1638,40.4753,39.7507,40.2611,4351731.9783239,0
+APH.US,D,20211207,000000,40.7965,40.9961,40.5579,40.7965,3914727.6872354,0
+APH.US,D,20211208,000000,40.9765,41.0157,40.4606,40.6455,2741421.0432202,0
+APH.US,D,20211209,000000,40.378,40.6503,40.3731,40.4361,2715801.2796391,0
+APH.US,D,20211210,000000,40.7135,41.0444,40.5579,41.0009,4018214.926702,0
+APH.US,D,20211213,000000,40.9912,41.0347,40.3105,40.6748,4561485.612645,0
+APH.US,D,20211214,000000,40.5145,40.5775,39.8236,40.1252,3046811.1609104,0
+APH.US,D,20211215,000000,40.2415,41.0783,39.9789,41.0494,4268551.5916961,0
+APH.US,D,20211216,000000,41.2054,41.2875,40.4802,40.6503,5165220.8220406,0
+APH.US,D,20211217,000000,40.4899,40.9079,39.9741,40.1301,7264284.7804664,0
+APH.US,D,20211220,000000,39.5833,39.8176,39.0518,39.5742,2962283.1190943,0
+APH.US,D,20211221,000000,39.9736,40.5296,39.8421,40.5105,2623905.1017928,0
+APH.US,D,20211222,000000,40.4616,41.0029,40.354,40.9638,3491835.94312,0
+APH.US,D,20211223,000000,41.1296,41.7737,41.1002,41.4857,2799376.3513218,0
+APH.US,D,20211227,000000,41.598,42.4025,41.598,42.3975,1988728.0130021,0
+APH.US,D,20211228,000000,42.4318,42.6146,42.217,42.4904,2318306.3940737,0
+APH.US,D,20211229,000000,42.3927,43.0803,42.3441,42.8905,2437337.6807129,0
+APH.US,D,20211230,000000,42.9585,43.1389,42.3789,42.4416,1710902.4541652,0
+APH.US,D,20211231,000000,42.417,42.8513,42.4025,42.6562,2489000.5229347,0
+APH.US,D,20220103,000000,42.822,42.9198,42.1345,42.1883,3949502.9170967,0
+APH.US,D,20220104,000000,42.3927,42.6905,42.217,42.3198,4452345.9923887,0
+APH.US,D,20220105,000000,42.3198,42.5295,41.4953,41.5149,3611795.6598891,0
+APH.US,D,20220106,000000,41.4661,41.7784,41.3638,41.5491,4134444.5629497,0
+APH.US,D,20220107,000000,40.6567,41.0225,39.9399,40.0518,6700259.3866221,0
+APH.US,D,20220110,000000,39.6029,39.9687,39.2273,39.9541,4891520.0287802,0
+APH.US,D,20220111,000000,39.9541,40.3008,39.4737,40.2909,3502457.6746049,0
+APH.US,D,20220112,000000,40.4811,40.7639,40.0714,40.4225,3820988.964132,0
+APH.US,D,20220113,000000,40.3834,40.5736,39.803,39.9252,3399994.9802817,0
+APH.US,D,20220114,000000,39.5692,40.2078,39.3888,39.803,5062796.9827229,0
+APH.US,D,20220118,000000,39.3791,39.3791,38.7154,38.9448,3693822.6663556,0
+APH.US,D,20220119,000000,39.1056,39.4274,38.2523,38.291,4759879.2703783,0
+APH.US,D,20220120,000000,38.418,38.9398,37.9399,37.9985,4655792.8458282,0
+APH.US,D,20220121,000000,38.0572,38.4836,37.5109,37.5692,6865875.7797733,0
+APH.US,D,20220124,000000,37.0377,37.8769,36.2039,37.7251,7602169.9526992,0
+APH.US,D,20220125,000000,37.1061,37.4132,36.3683,37.0718,8786621.8482725,0
+APH.US,D,20220126,000000,38.3936,39.0469,36.8229,37.2328,10942571.57965,0
+APH.US,D,20220127,000000,37.8132,38.2131,36.3697,36.5937,11049649.839619,0
+APH.US,D,20220128,000000,36.6327,37.6181,36.1648,37.6083,6228903.1807317,0
+APH.US,D,20220131,000000,37.5546,38.8763,37.3692,38.8182,6770259.7464073,0
+APH.US,D,20220201,000000,38.7497,38.9203,38.179,38.5888,4976418.2156482,0
+APH.US,D,20220202,000000,38.686,39.2861,38.6034,39.2373,5858046.46889,0
+APH.US,D,20220203,000000,38.774,39.069,38.5105,38.5643,4770742.311897,0
+APH.US,D,20220204,000000,38.4132,38.8226,37.8769,38.4132,3900028.2251808,0
+APH.US,D,20220207,000000,38.5643,38.8278,37.9252,38.0279,4427102.50886,0
+APH.US,D,20220208,000000,37.9937,38.4279,37.5839,38.3594,5570805.7287367,0
+APH.US,D,20220209,000000,38.8861,39.2617,38.7448,39.0133,5348109.2876063,0
+APH.US,D,20220210,000000,38.418,38.9544,37.5642,37.8475,6012096.3404243,0
+APH.US,D,20220211,000000,37.9496,38.0083,36.4572,36.667,6646610.8491227,0
+APH.US,D,20220214,000000,36.6181,37.1594,36.3892,36.7306,5266708.0512275,0
+APH.US,D,20220215,000000,37.4523,37.6621,37.1985,37.4571,5219174.0645827,0
+APH.US,D,20220216,000000,37.2132,37.6866,36.911,37.53,6507822.8147214,0
+APH.US,D,20220217,000000,37.2278,37.3231,36.779,36.8132,5046293.8304161,0
+APH.US,D,20220218,000000,36.7888,37.3595,36.7501,37.179,11233299.045291,0
+APH.US,D,20220222,000000,36.9599,37.2377,36.3501,36.5502,5861903.3394291,0
+APH.US,D,20220223,000000,36.7741,36.9452,35.7794,35.9306,7121302.4504793,0
+APH.US,D,20220224,000000,34.9306,36.7012,34.6773,36.6327,6784081.9033395,0
+APH.US,D,20220225,000000,36.6818,37.5252,36.506,37.4817,4203303.8125755,0
+APH.US,D,20220228,000000,36.9207,37.2547,36.6035,37.0718,6052879.7811254,0
+APH.US,D,20220301,000000,37.0523,37.0523,35.8523,36.1501,5044414.4751532,0
+APH.US,D,20220302,000000,36.4523,37.3257,36.3256,37.1496,5143513.1440061,0
+APH.US,D,20220303,000000,37.3692,37.5931,36.7696,37.2425,4785840.5490074,0
+APH.US,D,20220304,000000,36.7888,37.3862,36.56,37.179,4356038.7489259,0
+APH.US,D,20220307,000000,37.1257,37.179,35.4817,35.5159,7548228.9801589,0
+APH.US,D,20220308,000000,35.4866,36.3649,34.9745,35.3794,8847319.5017574,0
+APH.US,D,20220309,000000,36.3649,36.7404,35.799,36.5354,5872383.9658943,0
+APH.US,D,20220310,000000,35.9402,36.5306,35.6622,36.223,4218590.1897123,0
+APH.US,D,20220311,000000,36.5649,36.7721,35.8425,35.9013,4708228.6981582,0
+APH.US,D,20220314,000000,36.1599,36.423,34.6478,34.8675,7897030.3639173,0
+APH.US,D,20220315,000000,35.1208,35.8768,35.1208,35.8136,7782772.1079454,0
+APH.US,D,20220316,000000,36.1599,36.8938,35.8621,36.6913,4792482.7099358,0
+APH.US,D,20220317,000000,36.5158,37.0278,36.4377,37.0278,4042693.5801238,0
+APH.US,D,20220318,000000,37.2817,37.5546,36.8035,37.428,12167303.845854,0
+APH.US,D,20220321,000000,37.286,37.692,37.0416,37.1883,6536362.8387112,0
+APH.US,D,20220322,000000,37.0122,37.3154,36.9633,37.017,11643321.602607,0
+APH.US,D,20220323,000000,36.7922,37.0025,36.2885,36.2984,5615237.449948,0
+APH.US,D,20220324,000000,36.5036,36.885,36.3521,36.8802,5086263.3610033,0
+APH.US,D,20220325,000000,37.0514,37.1297,36.6356,37.0025,5455878.7576714,0
+APH.US,D,20220328,000000,37.0122,37.1491,36.6894,37.0708,4716216.4692748,0
+APH.US,D,20220329,000000,37.5452,37.8779,37.2664,37.8289,3703726.60274,0
+APH.US,D,20220330,000000,37.687,37.8142,37.3742,37.5109,3658965.636483,0
+APH.US,D,20220331,000000,37.3887,37.5697,36.8459,36.8459,5350640.9979604,0
+APH.US,D,20220401,000000,37.1638,37.3154,36.4401,36.9535,4335864.8211058,0
+APH.US,D,20220404,000000,36.9242,37.2983,36.8459,37.159,5061291.8625126,0
+APH.US,D,20220405,000000,37.0465,37.1149,36.2689,36.3765,4215344.7742585,0
+APH.US,D,20220406,000000,35.9512,36.0588,35.5257,35.7261,5369745.390631,0
+APH.US,D,20220407,000000,35.6919,36.3276,35.511,36.1712,4805578.8917667,0
+APH.US,D,20220408,000000,36.0588,36.1955,35.665,35.8337,3378792.4173178,0
+APH.US,D,20220411,000000,35.6185,35.7213,35.0171,35.0808,4520117.3018623,0
+APH.US,D,20220412,000000,35.3643,35.6968,34.9438,35.11,5848940.0826171,0
+APH.US,D,20220413,000000,35.1246,35.3032,34.9878,35.1638,5017532.9463956,0
+APH.US,D,20220414,000000,35.1638,35.2567,34.3863,34.4157,6243402.2327587,0
+APH.US,D,20220418,000000,34.2983,34.7335,34.155,34.4401,6328100.0095983,0
+APH.US,D,20220419,000000,34.5379,34.8557,34.3569,34.7726,12560653.51584,0
+APH.US,D,20220420,000000,35.1394,35.8289,35.1394,35.4719,5419436.8525774,0
+APH.US,D,20220421,000000,35.917,35.9853,34.9339,35.022,3899142.740057,0
+APH.US,D,20220422,000000,34.8069,35.0757,33.9218,33.9559,4172861.9383198,0
+APH.US,D,20220425,000000,33.775,34.6405,33.4132,34.5771,4809630.037333,0
+APH.US,D,20220426,000000,34.396,34.5036,33.4914,33.5208,5821706.8138102,0
+APH.US,D,20220427,000000,33.9315,35.1198,33.6089,34.3081,5584368.1706328,0
+APH.US,D,20220428,000000,34.8802,36.127,34.6894,35.9658,7846844.0119019,0
+APH.US,D,20220429,000000,35.643,36.0048,34.9144,34.9633,7816907.252717,0
+APH.US,D,20220502,000000,34.9168,35.286,34.1664,35.0073,5221456.2849018,0
+APH.US,D,20220503,000000,35.1149,35.4547,34.9438,35.1931,3942541.7361236,0
+APH.US,D,20220504,000000,35.2812,36.1858,34.9486,36.1564,4536127.6091003,0
+APH.US,D,20220505,000000,35.736,35.8094,34.4108,34.797,3433166.9299186,0
+APH.US,D,20220506,000000,34.4842,34.6282,33.8093,34.4352,4912749.176748,0
+APH.US,D,20220509,000000,33.9463,34.4597,33.6578,33.7848,5008633.1051515,0
+APH.US,D,20220510,000000,34.396,34.4938,33.3252,33.7604,4658931.9212671,0
+APH.US,D,20220511,000000,33.6626,34.2983,33.3691,33.4327,4834274.335778,0
+APH.US,D,20220512,000000,33.2469,33.7213,32.9585,33.5598,4658727.4212384,0
+APH.US,D,20220513,000000,33.8777,34.6993,33.8141,34.4597,3905451.5659388,0
+APH.US,D,20220516,000000,34.2298,34.3227,33.736,34.0048,3204180.0679087,0
+APH.US,D,20220517,000000,34.7335,34.8509,34.3178,34.7726,3679597.6443669,0
+APH.US,D,20220518,000000,34.3277,34.5917,33.1491,33.2371,4103790.0086644,0
+APH.US,D,20220519,000000,32.9339,33.4425,32.758,33.0513,6547268.8252356,0
+APH.US,D,20220520,000000,33.4376,33.511,32.621,33.4621,5515476.2010024,0
+APH.US,D,20220523,000000,33.7115,34.0441,33.4083,33.9364,4345832.1524992,0
+APH.US,D,20220524,000000,33.7506,33.9364,33.1345,33.736,3875116.0316982,0
+APH.US,D,20220525,000000,33.5305,33.8973,33.2518,33.6185,5435479.8798199,0
+APH.US,D,20220526,000000,33.7653,34.3912,33.5502,34.1907,4530694.0433408,0
+APH.US,D,20220527,000000,34.5917,35.1002,34.5917,34.8802,6621332.600589,0
+APH.US,D,20220531,000000,34.665,34.9339,34.2201,34.6504,7729195.1454558,0
+APH.US,D,20220601,000000,34.7187,34.8313,33.6968,33.8777,6065751.0129249,0
+APH.US,D,20220602,000000,33.9707,35.2176,33.8093,35.1981,3794540.975435,0
+APH.US,D,20220603,000000,34.7187,34.868,34.5036,34.6602,4145254.4344607,0
+APH.US,D,20220606,000000,35.0121,35.423,34.753,34.8411,3268656.8819221,0
+APH.US,D,20220607,000000,34.5232,35.0366,34.3863,35.0073,3366086.8305418,0
+APH.US,D,20220608,000000,34.7335,34.9193,34.3669,34.4743,2710488.3688961,0
+APH.US,D,20220609,000000,34.3081,34.5574,33.7506,33.8093,3013604.4462684,0
+APH.US,D,20220610,000000,33.2127,33.4278,32.6601,33.0318,4966240.2492254,0
+APH.US,D,20220613,000000,32.3177,32.6259,31.7654,31.8924,5705139.7525153,0
+APH.US,D,20220614,000000,32.0635,32.2836,31.7849,32.044,5149742.2148769,0
+APH.US,D,20220615,000000,32.3473,32.8215,31.8533,32.3325,4290107.9397097,0
+APH.US,D,20220616,000000,31.5257,31.6088,30.269,30.5673,5032892.9435427,0
+APH.US,D,20220617,000000,30.6458,31.1338,30.2532,30.8566,7741722.5620759,0
+APH.US,D,20220621,000000,31.411,31.411,30.896,31.1068,5301776.7896343,0
+APH.US,D,20220622,000000,30.8174,31.3914,30.6997,31.0775,6299467.1153429,0
+APH.US,D,20220623,000000,31.1804,31.4502,30.8811,31.411,4240755.6715429,0
+APH.US,D,20220624,000000,31.8279,32.3481,31.7054,32.3038,6749758.2630122,0
+APH.US,D,20220627,000000,32.3381,32.7135,32.0585,32.4363,5185607.1447552,0
+APH.US,D,20220628,000000,32.6081,32.814,31.6955,31.7494,3591123.7814017,0
+APH.US,D,20220629,000000,31.8279,31.8279,31.0529,31.5777,4193002.7700892,0
+APH.US,D,20220630,000000,31.1412,31.872,31.048,31.5827,4718400.8781471,0
+APH.US,D,20220701,000000,31.362,31.6955,30.8542,31.2736,3964134.9731668,0
+APH.US,D,20220705,000000,30.734,31.3816,30.3073,31.3718,4560459.1656255,0
+APH.US,D,20220706,000000,31.5386,31.8869,31.3275,31.6219,4605419.3805347,0
+APH.US,D,20220707,000000,31.8869,32.3872,31.6955,32.2892,5236315.8093398,0
+APH.US,D,20220708,000000,32.1666,32.4903,31.9335,32.3185,3555051.240459,0
+APH.US,D,20220711,000000,32.0292,32.1861,31.7642,31.872,3317617.8458286,0
+APH.US,D,20220712,000000,31.8967,32.1222,31.4699,31.5827,4080108.9261422,0
+APH.US,D,20220713,000000,31.0431,31.7054,30.9449,31.4797,2518242.918554,0
+APH.US,D,20220714,000000,31.514,31.8035,30.9866,31.7593,3468602.3034767,0
+APH.US,D,20220715,000000,32.2499,32.4609,31.9703,32.4363,3225424.5360854,0
+APH.US,D,20220718,000000,32.5687,32.711,31.8672,31.9948,2582674.4778961,0
+APH.US,D,20220719,000000,32.4068,33.2359,32.4068,33.1869,3411264.5756492,0
+APH.US,D,20220720,000000,33.1526,33.8197,33.0937,33.7019,3047605.826122,0
+APH.US,D,20220721,000000,33.8246,34.3151,33.6725,34.3151,3073327.080734,0
+APH.US,D,20220722,000000,34.3397,34.5849,33.9816,34.2514,3922118.2906447,0
+APH.US,D,20220725,000000,34.3103,34.3299,33.8393,34.1385,2911481.7224223,0
+APH.US,D,20220726,000000,34.1631,34.2612,33.8491,34.1091,4036738.7079519,0
+APH.US,D,20220727,000000,35.0657,36.7238,35.0266,36.5128,6840143.4611021,0
+APH.US,D,20220728,000000,36.7484,37.7786,36.6061,37.6315,5466981.5256288,0
+APH.US,D,20220729,000000,37.548,37.9797,37.4156,37.8374,6977146.1399117,0
+APH.US,D,20220801,000000,37.3665,38.0779,37.3665,37.5382,5018965.2963418,0
+APH.US,D,20220802,000000,37.2831,37.9277,37.2585,37.4989,4573038.4858197,0
+APH.US,D,20220803,000000,37.6167,38.068,37.4597,37.8718,4198590.1816356,0
+APH.US,D,20220804,000000,37.9454,38.1538,37.8423,38.0238,3304893.7951638,0
+APH.US,D,20220805,000000,37.5872,38.0632,37.4695,38.0386,2753953.8167391,0
+APH.US,D,20220808,000000,38.2251,38.3966,37.9454,38.0582,3217327.7835636,0
+APH.US,D,20220809,000000,37.7638,37.9012,37.3689,37.4695,2505186.5993443,0
+APH.US,D,20220810,000000,38.2298,38.6077,38.014,38.4262,3817688.1215391,0
+APH.US,D,20220811,000000,38.4899,38.7499,38.1587,38.2103,2794425.3486038,0
+APH.US,D,20220812,000000,38.4065,39.0148,38.3673,38.9903,2718160.544451,0
+APH.US,D,20220815,000000,38.7451,39.4268,38.7451,39.0639,2536256.7659949,0
+APH.US,D,20220816,000000,38.9707,39.2012,38.8676,39.0344,2148756.2195155,0
+APH.US,D,20220817,000000,38.7401,39.2405,38.5291,39.0688,3912535.5027283,0
+APH.US,D,20220818,000000,39.2552,39.4563,39.0884,39.314,2943367.2720055,0
+APH.US,D,20220819,000000,39.0688,39.157,38.6321,38.8579,3434260.4128087,0
+APH.US,D,20220822,000000,38.1858,38.4016,37.8619,37.9797,2229629.9756953,0
+APH.US,D,20220823,000000,37.9846,38.3378,37.9208,38.0189,2162046.9613184,0
+APH.US,D,20220824,000000,37.96,38.0386,37.7345,37.7932,2208847.9031982,0
+APH.US,D,20220825,000000,38.0043,38.4506,37.9307,38.4458,2541901.2543463,0
+APH.US,D,20220826,000000,38.436,38.4849,36.9839,37.0231,2676967.3986909,0
+APH.US,D,20220829,000000,36.6943,37.0574,36.6486,36.6748,2004284.6330422,0
+APH.US,D,20220830,000000,36.8073,36.8513,36.2137,36.3853,2738924.2708322,0
+APH.US,D,20220831,000000,36.4639,36.5766,36.042,36.0713,3264283.6482006,0
+APH.US,D,20220901,000000,35.9095,36.0616,35.4336,36.0321,2923261.9673426,0
+APH.US,D,20220902,000000,36.6159,36.7533,35.4239,35.6053,2378278.3612414,0
+APH.US,D,20220906,000000,35.7182,36.0076,35.365,35.7231,3463608.0830139,0
+APH.US,D,20220907,000000,35.8163,36.5374,35.7622,36.4246,3159539.5566658,0
+APH.US,D,20220908,000000,36.2234,36.7484,36.0321,36.7337,2657740.6691379,0
+APH.US,D,20220909,000000,36.9789,37.4204,36.8613,37.234,2875129.9128252,0
+APH.US,D,20220912,000000,37.3665,37.4793,37.0967,37.4793,5642345.9329647,0
+APH.US,D,20220913,000000,36.714,36.9922,36.2726,36.4,5087575.6932138,0
+APH.US,D,20220914,000000,36.4,36.4933,35.9194,36.2676,3351986.2364418,0
+APH.US,D,20220915,000000,36.248,36.3804,35.7182,35.7574,3155686.8723089,0
+APH.US,D,20220916,000000,35.3601,35.7967,35.105,35.679,7152033.548232,0
+APH.US,D,20220919,000000,35.4084,36.0134,35.3395,35.9937,4611101.4393401,0
+APH.US,D,20220920,000000,35.6838,35.7331,35.1723,35.4921,5912195.6982038,0
+APH.US,D,20220921,000000,35.6445,36.3529,35.3124,35.3247,4623044.4435724,0
+APH.US,D,20220922,000000,35.1869,35.2362,34.1982,34.2131,4027544.9076055,0
+APH.US,D,20220923,000000,34.0409,34.0409,33.3522,33.8589,6161173.2861802,0
+APH.US,D,20220926,000000,33.7554,34.2131,33.4555,33.5932,3411724.9852035,0
+APH.US,D,20220927,000000,34.0014,34.1294,33.3177,33.5932,5116240.7134982,0
+APH.US,D,20220928,000000,33.6081,34.3016,33.3718,34.1294,3936227.1726064,0
+APH.US,D,20220929,000000,33.7506,33.7506,33.1307,33.4112,3294813.646241,0
+APH.US,D,20220930,000000,33.2833,33.7851,32.8947,32.9389,4742820.0706988,0
+APH.US,D,20221003,000000,33.3227,34.3311,33.1653,34.1344,3882811.9591241,0
+APH.US,D,20221004,000000,34.7886,35.251,34.7296,35.2265,4693283.5384209,0
+APH.US,D,20221005,000000,34.7688,35.5756,34.7196,35.3592,3305738.1917294,0
+APH.US,D,20221006,000000,35.4132,35.9839,35.342,35.6149,4694045.85784,0
+APH.US,D,20221007,000000,35.1035,35.1674,34.3509,34.518,4721875.598766,0
+APH.US,D,20221010,000000,34.8377,34.9017,33.817,34.0999,3199767.6610696,0
+APH.US,D,20221011,000000,33.918,33.9819,33.1358,33.2932,4363018.3061488,0
+APH.US,D,20221012,000000,33.4357,33.512,33.0152,33.0324,3481331.8631471,0
+APH.US,D,20221013,000000,32.3141,34.2622,32.0781,34.0703,5470105.3221334,0
+APH.US,D,20221014,000000,34.3753,34.5131,32.934,32.9832,4236729.4219057,0
+APH.US,D,20221017,000000,33.5859,34.2671,33.5859,34.1244,4569366.99221,0
+APH.US,D,20221018,000000,35.128,35.3099,34.1244,34.4688,4895111.1621139,0
+APH.US,D,20221019,000000,34.1344,34.5229,34.0703,34.4787,4129903.0606447,0
+APH.US,D,20221020,000000,34.887,34.887,33.7654,34.0113,5853255.193572,0
+APH.US,D,20221021,000000,33.9374,35.3444,33.9374,35.1969,5336951.4974149,0
+APH.US,D,20221024,000000,35.2116,35.5751,34.764,35.2411,6405989.6265542,0
+APH.US,D,20221025,000000,35.0296,35.8604,35.0296,35.7872,5740301.8170334,0
+APH.US,D,20221026,000000,35.9102,36.397,35.128,36.0036,7507055.3355539,0
+APH.US,D,20221027,000000,36.2889,36.5841,35.92,36.3479,7288517.6701945,0
+APH.US,D,20221028,000000,36.5546,37.7253,36.5324,37.5974,5507751.7043254,0
+APH.US,D,20221031,000000,37.3565,37.7892,37.258,37.3022,5046548.4557797,0
+APH.US,D,20221101,000000,37.6416,37.922,37.0907,37.7646,6001576.1254526,0
+APH.US,D,20221102,000000,37.4794,37.7155,36.3774,36.4169,5476179.4832646,0
+APH.US,D,20221103,000000,35.9299,36.7341,35.7528,36.525,5228557.8074283,0
+APH.US,D,20221104,000000,37.1842,37.5875,36.6038,37.5186,5495038.2492669,0
+APH.US,D,20221107,000000,37.6319,37.6319,37.0613,37.3072,5572477.7051351,0
+APH.US,D,20221108,000000,37.4203,37.6811,36.9825,37.3613,4719757.3672068,0
+APH.US,D,20221109,000000,37.1596,37.3465,36.5201,36.6382,3756762.9513916,0
+APH.US,D,20221110,000000,37.8779,38.938,37.7401,38.8912,6674783.4537232,0
+APH.US,D,20221111,000000,39.1125,39.4617,38.8076,39.019,5511299.0306889,0
+APH.US,D,20221114,000000,38.9208,39.3954,38.6896,38.6994,4242927.5869958,0
+APH.US,D,20221115,000000,39.452,39.6684,38.6944,39.2059,4653445.7420054,0
+APH.US,D,20221116,000000,39.0879,39.3831,38.8174,38.9108,3523991.257839,0
+APH.US,D,20221117,000000,38.3206,38.8789,38.1878,38.8271,2758455.8672326,0
+APH.US,D,20221118,000000,39.3978,39.452,38.8665,39.2109,3832299.6579897,0
+APH.US,D,20221121,000000,39.019,39.3733,38.9454,39.142,4431988.9014839,0
+APH.US,D,20221122,000000,38.9945,39.4716,38.8567,39.3929,6662389.1563948,0
+APH.US,D,20221123,000000,39.4864,39.7716,39.2748,39.3881,3048700.3464286,0
+APH.US,D,20221125,000000,39.3536,39.6882,39.2207,39.5208,1613454.1326204,0
+APH.US,D,20221128,000000,39.2109,39.2405,38.0893,38.2812,4698818.9938293,0
+APH.US,D,20221129,000000,38.2763,38.5026,37.8533,38.0745,3382378.7368465,0
+APH.US,D,20221130,000000,38.1239,39.57,37.9577,39.5651,5564576.0102498,0
+APH.US,D,20221201,000000,39.8455,39.998,39.4716,39.7816,3366067.1341298,0
+APH.US,D,20221202,000000,39.2748,39.7889,39.0683,39.6586,2724641.4106538,0
+APH.US,D,20221205,000000,39.3486,39.3929,38.7977,39.0977,4175111.6514741,0
+APH.US,D,20221206,000000,39.083,39.1765,38.2517,38.5026,2484714.0788208,0
+APH.US,D,20221207,000000,38.3649,38.7092,38.1582,38.3992,3080896.6529872,0
+APH.US,D,20221208,000000,38.6796,39.1765,38.6108,39.1323,4627898.8936331,0
+APH.US,D,20221209,000000,39.0486,39.2207,38.5862,38.6207,2869817.5208241,0
+APH.US,D,20221212,000000,38.6698,39.4569,38.5666,39.4471,4839140.6539389,0
+APH.US,D,20221213,000000,40.3374,40.7015,39.7274,40.3226,7265107.3490474,0
+APH.US,D,20221214,000000,40.2931,40.7605,39.6882,40.1997,6802674.2251722,0
+APH.US,D,20221215,000000,39.5847,39.6438,38.3894,38.4436,4471127.3968856,0
+APH.US,D,20221216,000000,38.0993,38.414,37.8237,38.2025,9271938.6304329,0
+APH.US,D,20221219,000000,38.168,38.2962,37.2702,37.4625,4493919.7107934,0
+APH.US,D,20221220,000000,37.4576,37.803,37.3541,37.6007,5009050.2818624,0
+APH.US,D,20221221,000000,37.8671,38.0742,37.5859,37.8721,3698888.4867947,0
+APH.US,D,20221222,000000,37.4625,37.6352,36.8659,37.5168,3748096.441539,0
+APH.US,D,20221223,000000,37.4478,37.5711,37.0039,37.3936,2829098.5560063,0
+APH.US,D,20221227,000000,37.4625,37.8518,37.1568,37.6598,3156076.4138272,0
+APH.US,D,20221228,000000,37.5859,37.8227,36.8609,36.9398,2316654.2299948,0
+APH.US,D,20221229,000000,37.2751,38.02,37.2751,37.7931,2285499.8693918,0
+APH.US,D,20221230,000000,37.4923,37.6155,37.1273,37.5564,2520229.0309052,0
+APH.US,D,20230103,000000,37.8375,37.9214,37.2407,37.6846,5154977.2501609,0
+APH.US,D,20230104,000000,38.2025,38.4393,37.7684,38.242,4321637.1306097,0
+APH.US,D,20230105,000000,37.8917,38.1704,37.7215,37.8325,6919854.4444379,0
+APH.US,D,20230106,000000,38.4638,39.0262,38.1729,38.7549,3692044.1371236,0
+APH.US,D,20230109,000000,38.9967,39.6674,38.7894,39.0262,3998657.2163763,0
+APH.US,D,20230110,000000,39.0312,39.2877,38.8263,39.115,2986818.6469461,0
+APH.US,D,20230111,000000,39.3814,39.8056,39.2482,39.7957,4334804.7997785,0
+APH.US,D,20230112,000000,39.8796,40.2396,39.5343,39.9042,4207835.6258444,0
+APH.US,D,20230113,000000,39.6133,39.8648,39.3419,39.6427,4196115.4879746,0
+APH.US,D,20230117,000000,39.7069,40.2396,39.6674,39.8006,4081910.539612,0
+APH.US,D,20230118,000000,39.988,40.1508,38.8388,38.9226,7474834.7006772,0
+APH.US,D,20230119,000000,38.676,38.7856,37.8819,38.168,5446340.566906,0
+APH.US,D,20230120,000000,38.3258,38.5181,37.9904,38.5083,5963443.7541568,0
+APH.US,D,20230123,000000,38.5479,39.2581,38.3751,38.9226,4808595.5799283,0
+APH.US,D,20230124,000000,38.8684,39.443,38.459,39.1841,5036664.8810538,0
+APH.US,D,20230125,000000,36.9595,39.2235,36.7475,39.1446,7867227.1871971,0
+APH.US,D,20230126,000000,39.2285,39.3024,38.4022,38.6662,5914422.3160505,0
+APH.US,D,20230127,000000,38.242,39.1594,38.0546,38.7944,5259657.6858592,0
+APH.US,D,20230130,000000,38.5823,38.9621,38.4836,38.6169,3475557.1137442,0
+APH.US,D,20230131,000000,38.6119,39.3616,38.4738,39.3468,4039776.0256267,0
+APH.US,D,20230201,000000,39.2137,40.2249,39.0903,40.0226,4651842.5372092,0
+APH.US,D,20230202,000000,40.3531,40.6935,40.062,40.4912,5440941.7211791,0
+APH.US,D,20230203,000000,40.0818,40.6688,40.0275,40.2593,5905092.4294431,0
+APH.US,D,20230206,000000,39.9486,40.4468,39.7858,40.3481,4595626.0170582,0
+APH.US,D,20230207,000000,40.1213,40.2298,39.3419,40.1262,6631893.0289808,0
+APH.US,D,20230208,000000,39.8648,40.4024,39.7513,40.0916,5297167.8036361,0
+APH.US,D,20230209,000000,40.4615,40.4862,39.4627,39.6181,5332115.3449958,0
+APH.US,D,20230210,000000,39.416,39.5047,39.0608,39.3912,4398810.416919,0
+APH.US,D,20230213,000000,39.5244,40.1015,39.4801,40.0079,4197771.8368138,0
+APH.US,D,20230214,000000,39.8204,40.1952,39.5268,39.8204,4322460.2366425,0
+APH.US,D,20230215,000000,39.633,40.2173,39.633,40.1804,6418392.2991635,0
+APH.US,D,20230216,000000,39.7217,40.3876,39.7217,40.1311,5933923.4414907,0
+APH.US,D,20230217,000000,39.919,40.1952,39.8006,39.9683,3498733.8333651,0
+APH.US,D,20230221,000000,39.4998,39.5615,38.3948,38.4344,5087052.7562686,0
+APH.US,D,20230222,000000,38.3851,38.5479,37.9559,38.0742,5253486.4179686,0
+APH.US,D,20230223,000000,38.4344,38.4688,37.7783,38.2962,4647779.7182694,0
+APH.US,D,20230224,000000,37.7931,37.9411,37.5982,37.7437,4455022.8823605,0
+APH.US,D,20230227,000000,38.1335,38.3973,37.9509,37.9607,3566688.7375788,0
+APH.US,D,20230228,000000,37.8573,38.4861,37.7191,38.237,6731865.9469254,0
+APH.US,D,20230301,000000,38.1778,38.6662,38.1482,38.3307,6453836.5424395,0
+APH.US,D,20230302,000000,38.1878,38.6909,38.0397,38.6513,3407314.3251545,0
+APH.US,D,20230303,000000,38.8979,39.1791,38.5971,39.0459,3621086.7205097,0
+APH.US,D,20230306,000000,39.2581,39.3912,38.9494,39.0312,4240928.1375984,0
+APH.US,D,20230307,000000,39.0756,39.0756,38.3948,38.5479,4433082.8491435,0
+APH.US,D,20230308,000000,38.6958,39.1495,38.5479,39.115,5087296.0388399,0
+APH.US,D,20230309,000000,39.2581,39.406,38.3751,38.4491,4551683.1026266,0
+APH.US,D,20230310,000000,38.5181,38.5773,37.4773,37.7339,3996550.7947803,0
+APH.US,D,20230313,000000,37.4675,37.9953,37.142,37.6106,4920870.486559,0
+APH.US,D,20230314,000000,38.1285,38.6267,37.7437,38.2765,5559061.491584,0
+APH.US,D,20230315,000000,37.6846,37.6846,36.8805,37.507,5476347.4447146,0
+APH.US,D,20230316,000000,37.4923,38.3851,37.2505,38.3357,4218911.0649005,0
+APH.US,D,20230317,000000,38.3801,38.4393,37.6352,37.8771,9586077.3463487,0
+APH.US,D,20230320,000000,37.9709,38.5496,37.8918,38.416,4678722.2011159,0
+APH.US,D,20230321,000000,38.8217,38.9725,38.4408,38.7622,4412411.3451298,0
+APH.US,D,20230322,000000,38.6534,39.0492,38.3567,38.3962,5364227.1569413,0
+APH.US,D,20230323,000000,38.5298,39.5437,38.4111,38.7672,5847595.5435566,0
+APH.US,D,20230324,000000,38.7475,38.8958,38.1984,38.8811,4463886.6402156,0
+APH.US,D,20230327,000000,38.9701,39.2123,38.6782,38.7227,4819440.2112483,0
+APH.US,D,20230328,000000,38.6337,38.7325,38.4168,38.6239,4651427.7594954,0
+APH.US,D,20230329,000000,39.0492,39.5735,38.8908,39.4745,4486486.4378774,0
+APH.US,D,20230330,000000,39.7267,39.9196,39.5437,39.8949,5368468.9153501,0
+APH.US,D,20230331,000000,40.0137,40.4587,39.9691,40.4192,5405888.5839066,0
+APH.US,D,20230403,000000,40.1472,40.3228,39.9412,40.1719,5418814.0183718,0
+APH.US,D,20230404,000000,40.068,40.2437,39.2766,39.3855,5975695.4344184,0
+APH.US,D,20230405,000000,39.153,39.2247,38.4458,38.604,4725577.6592311,0
+APH.US,D,20230406,000000,38.3517,38.5792,38.139,38.4012,3671961.6674171,0
+APH.US,D,20230410,000000,38.1044,38.8018,37.9709,38.787,3681981.7602076,0
+APH.US,D,20230411,000000,38.8217,39.0195,38.6684,38.6782,2973676.8474819,0
+APH.US,D,20230412,000000,38.9601,39.1757,38.515,38.6337,5182909.170351,0
+APH.US,D,20230413,000000,38.8068,39.0145,38.4755,38.9008,4087993.6556494,0
+APH.US,D,20230414,000000,38.9008,39.1629,38.4111,38.6486,4630461.5847099,0
+APH.US,D,20230417,000000,38.5496,38.9057,38.4953,38.8908,4831372.9367627,0
+APH.US,D,20230418,000000,39.2123,39.3014,38.5743,38.787,3979248.5566123,0
+APH.US,D,20230419,000000,38.3222,38.4235,37.9709,38.2579,7245388.3787737,0
+APH.US,D,20230420,000000,38.0649,38.3517,37.8028,38.1638,5790883.7593006,0
+APH.US,D,20230421,000000,38.139,38.2726,37.7559,38.0056,4571568.2669348,0
+APH.US,D,20230424,000000,37.9511,38.1984,37.914,38.0846,6798058.7641499,0
+APH.US,D,20230425,000000,37.9659,37.9883,36.9916,37.0312,7909648.1499659,0
+APH.US,D,20230426,000000,36.4871,36.774,35.6117,36.5564,10391295.174692,0
+APH.US,D,20230427,000000,36.4624,37.1252,36.1309,36.9916,10157367.65733,0
+APH.US,D,20230428,000000,36.9569,37.3577,36.9569,37.3279,6687849.8743178,0
+APH.US,D,20230501,000000,37.3378,37.8922,37.2958,37.8078,4254778.8684347,0
+APH.US,D,20230502,000000,37.694,37.8202,36.9693,37.2735,6037243.3893674,0
+APH.US,D,20230503,000000,37.4862,37.6247,36.9569,37.0114,5685270.4447132,0
+APH.US,D,20230504,000000,36.8333,37.0856,36.5416,36.8878,5932044.5459304,0
+APH.US,D,20230505,000000,37.2934,37.548,37.1004,37.4466,4638658.004438,0
+APH.US,D,20230508,000000,37.6197,37.7632,37.0905,37.2686,2710154.0681621,0
+APH.US,D,20230509,000000,37.0658,37.3378,36.9471,37.1894,3129261.2301503,0
+APH.US,D,20230510,000000,37.59,37.6444,36.825,37.3229,4460401.0389302,0
+APH.US,D,20230511,000000,37.3477,37.3725,36.9916,37.1548,6834475.6147032,0
+APH.US,D,20230512,000000,37.3477,37.4145,36.8037,37.1449,6677014.9918997,0
+APH.US,D,20230515,000000,37.2339,37.4912,36.8161,37.4614,6960145.2893555,0
+APH.US,D,20230516,000000,37.2636,37.3872,36.9471,36.9718,4321559.2689328,0
+APH.US,D,20230517,000000,37.2092,37.407,36.8136,37.3279,5718763.7572973,0
+APH.US,D,20230518,000000,37.3131,37.7582,37.2191,37.6593,5996600.9548892,0
+APH.US,D,20230519,000000,37.6049,37.7854,37.4318,37.4912,4976648.1077405,0
+APH.US,D,20230522,000000,37.4614,37.8819,37.2636,37.7335,3416097.506235,0
+APH.US,D,20230523,000000,37.4021,37.5604,36.9224,36.9274,4588531.2569493,0
+APH.US,D,20230524,000000,36.67,36.7319,35.9925,36.0914,9182883.3063004,0
+APH.US,D,20230525,000000,36.5068,36.7394,36.2521,36.5711,19205012.059927,0
+APH.US,D,20230526,000000,36.8432,38.0376,36.8383,37.8918,12937535.000965,0
+APH.US,D,20230530,000000,38.2232,38.3667,37.8918,37.9709,7661596.2645187,0
+APH.US,D,20230531,000000,37.6742,37.8968,37.1548,37.3181,15620875.818403,0
+APH.US,D,20230601,000000,37.3823,37.5456,36.8333,37.5011,6980614.0987604,0
+APH.US,D,20230602,000000,37.8325,38.5052,37.7285,38.3667,4282317.9491245,0
+APH.US,D,20230605,000000,38.3913,38.3913,37.8373,37.9364,4405027.6932188,0
+APH.US,D,20230606,000000,37.9957,38.3962,37.8993,38.3319,4948447.8950203,0
+APH.US,D,20230607,000000,38.4408,39.0244,38.3567,38.9551,4865478.8579254,0
+APH.US,D,20230608,000000,39.0195,39.0986,38.6634,38.9997,3865667.2868822,0
+APH.US,D,20230609,000000,39.1827,39.2716,38.5941,38.693,4430716.81731,0
+APH.US,D,20230612,000000,38.792,39.4448,38.7573,39.3757,3991092.3224651,0
+APH.US,D,20230613,000000,39.5289,40.0038,39.2619,39.9741,6840059.8552777,0
+APH.US,D,20230614,000000,39.9296,40.2857,39.6625,39.9493,5370430.0715258,0
+APH.US,D,20230615,000000,39.8751,40.7457,39.8751,40.4934,4760973.4954867,0
+APH.US,D,20230616,000000,40.9198,40.9793,40.5629,40.7364,7498781.7601167,0
+APH.US,D,20230620,000000,40.3248,40.3496,39.9777,40.1909,5317044.1544195,0
+APH.US,D,20230621,000000,40.0075,40.419,39.953,40.3496,4475549.1158313,0
+APH.US,D,20230622,000000,40.3943,40.3943,40.0075,40.1909,3793732.4187135,0
+APH.US,D,20230623,000000,39.7694,40.2207,39.5636,39.7645,10065186.448559,0
+APH.US,D,20230626,000000,39.9876,40.2157,39.8141,39.948,3258834.8800995,0
+APH.US,D,20230627,000000,40.0769,40.8827,39.9628,40.781,3919539.5357319,0
+APH.US,D,20230628,000000,40.7364,40.9992,40.5778,40.9198,3990996.6068937,0
+APH.US,D,20230629,000000,40.9695,41.4058,40.9149,41.3811,4276225.954076,0
+APH.US,D,20230630,000000,41.7084,42.2537,41.5844,42.1249,5491613.2509123,0
+APH.US,D,20230703,000000,41.9116,42.0356,41.6836,41.6934,2516053.6088921,0
+APH.US,D,20230705,000000,41.3363,41.7579,41.1852,41.5844,3412499.6474264,0
+APH.US,D,20230706,000000,41.1431,41.5322,41.1183,41.505,3899881.4804831,0
+APH.US,D,20230707,000000,41.4108,41.8521,41.4108,41.4653,3058783.7169137,0
+APH.US,D,20230710,000000,41.4653,42.11,41.1876,42.0901,4348848.6341765,0
+APH.US,D,20230711,000000,42.1149,42.1694,41.6512,42.0752,3819164.069795,0
+APH.US,D,20230712,000000,42.3976,42.5513,42.105,42.4274,4331070.0729256,0
+APH.US,D,20230713,000000,42.5117,42.5885,42.3034,42.5067,4218536.3781115,0
+APH.US,D,20230714,000000,42.4274,42.4819,41.7331,41.9563,3652294.4454955,0
+APH.US,D,20230717,000000,41.9364,42.3133,41.8124,42.2389,4170010.3436992,0
+APH.US,D,20230718,000000,42.0901,42.3976,42.0901,42.3034,3387935.1448632,0
+APH.US,D,20230719,000000,42.224,42.3207,41.7679,42.2141,3760685.9936661,0
+APH.US,D,20230720,000000,42.1,42.172,41.5893,41.8124,3595417.5691889,0
+APH.US,D,20230721,000000,41.7431,41.9513,41.4455,41.4653,5195274.3195726,0
+APH.US,D,20230724,000000,41.6141,41.7876,41.2323,41.4504,4060314.0395021,0
+APH.US,D,20230725,000000,41.3612,42.0852,41.2918,41.8075,6239367.5180413,0
+APH.US,D,20230726,000000,42.2141,44.0588,42.1125,43.9348,10966387.687573,0
+APH.US,D,20230727,000000,44.396,44.7678,43.8654,44.0191,8822675.5527178,0
+APH.US,D,20230728,000000,44.3017,44.3563,43.201,43.4241,9180622.3613503,0
+APH.US,D,20230731,000000,43.4241,44.0092,43.3521,43.791,5636437.1366008,0
+APH.US,D,20230801,000000,43.7414,44.0688,43.538,43.9448,4193177.3255106,0
+APH.US,D,20230802,000000,43.5828,44.0463,43.5629,43.8257,5959544.7410397,0
+APH.US,D,20230803,000000,43.5927,44.0241,43.419,43.8753,5926002.2263749,0
+APH.US,D,20230804,000000,43.8456,44.034,43.2505,43.2901,3250742.1661363,0
+APH.US,D,20230807,000000,43.6719,44.2819,43.6323,44.0736,4094282.0619283,0
+APH.US,D,20230808,000000,43.8456,44.1232,43.4935,44.0191,3616910.7526975,0
+APH.US,D,20230809,000000,44.1083,44.1927,43.7761,43.8554,5147944.1434658,0
+APH.US,D,20230810,000000,43.9843,44.2992,43.533,43.5927,3111833.0399928,0
+APH.US,D,20230811,000000,43.5133,43.5133,43.0918,43.2455,2862785.9688952,0
+APH.US,D,20230814,000000,43.181,43.5083,43.1415,43.3893,5644850.4938533,0
+APH.US,D,20230815,000000,43.1116,43.305,42.9331,43.0472,3612330.9985459,0
+APH.US,D,20230816,000000,42.9034,43.062,42.5612,42.586,2719526.9837887,0
+APH.US,D,20230817,000000,42.834,42.8637,42.1626,42.3381,3872324.3072194,0
+APH.US,D,20230818,000000,41.9314,42.3951,41.8671,42.2637,3024743.0960069,0
+APH.US,D,20230821,000000,42.219,42.5265,42.1223,42.3827,3442343.6728292,0
+APH.US,D,20230822,000000,42.5662,42.7992,42.3429,42.5463,3092203.2174865,0
+APH.US,D,20230823,000000,42.6703,42.9777,42.2141,42.824,4069231.55287,0
+APH.US,D,20230824,000000,42.7942,43.1017,42.4001,42.4174,4004731.8360997,0
+APH.US,D,20230825,000000,42.7496,42.9456,42.3034,42.7942,2978913.2884994,0
+APH.US,D,20230828,000000,43.0322,43.1612,42.8737,42.9679,2419638.7933971,0
+APH.US,D,20230829,000000,42.9381,43.6125,42.8885,43.5927,3054004.3169405,0
+APH.US,D,20230830,000000,43.4835,43.8257,43.4687,43.7811,1851360.0700752,0
+APH.US,D,20230831,000000,43.9348,44.1183,43.6872,43.8257,4796859.9078752,0
+APH.US,D,20230901,000000,44.1332,44.158,43.7613,43.9199,3586308.4764972,0
+APH.US,D,20230905,000000,43.9448,43.9546,43.5679,43.6224,3150104.5390194,0
+APH.US,D,20230906,000000,43.5927,44.0463,43.4439,43.6175,4040022.7641725,0
+APH.US,D,20230907,000000,43.2158,43.4091,42.7942,43.0174,4581706.2440987,0
+APH.US,D,20230908,000000,42.6653,43.0372,42.462,42.591,4823769.7446868,0
+APH.US,D,20230911,000000,42.8587,42.8737,42.2489,42.8687,4808191.3207233,0
+APH.US,D,20230912,000000,42.7496,43.1365,42.7199,42.9431,4385805.2940543,0
+APH.US,D,20230913,000000,42.8985,43.0918,42.6405,42.8985,4975992.6255239,0
+APH.US,D,20230914,000000,43.0918,43.1216,42.6952,42.8985,4208148.7455114,0
+APH.US,D,20230915,000000,42.7447,43.0199,42.3009,42.5067,5739829.4727318,0
+APH.US,D,20230918,000000,42.4768,43.0784,42.4272,42.8645,3440872.9316339,0
+APH.US,D,20230919,000000,42.78,42.9392,42.4471,42.8945,4010789.0611013,0
+APH.US,D,20230920,000000,43.0684,43.0933,42.1189,42.1587,4542322.2586892,0
+APH.US,D,20230921,000000,41.93,42.027,41.423,41.428,4662085.8575629,0
+APH.US,D,20230922,000000,41.4627,41.7858,41.3583,41.423,3755610.9613612,0
+APH.US,D,20230925,000000,41.259,41.5821,41.1744,41.3883,4601228.3913566,0
+APH.US,D,20230926,000000,41.1496,41.259,40.3543,40.4935,7975764.0294027,0
+APH.US,D,20230927,000000,40.7221,41.0378,40.4488,40.9408,6678149.3545298,0
+APH.US,D,20230928,000000,40.9657,41.9997,40.8637,41.7958,5323740.8152534,0
+APH.US,D,20230929,000000,42.0344,42.2084,41.6815,41.7511,5742533.2030238,0
+APH.US,D,20231002,000000,41.428,41.5722,40.8663,41.0849,4210802.7605271,0
+APH.US,D,20231003,000000,40.9358,41.254,40.7159,40.8513,4767274.8054163,0
+APH.US,D,20231004,000000,40.9657,41.5125,40.8216,41.428,4174178.0405167,0
+APH.US,D,20231005,000000,41.6516,42.0941,40.7917,41.08,4154310.6487326,0
+APH.US,D,20231006,000000,40.9358,41.6641,40.8513,41.443,4849355.5384637,0
+APH.US,D,20231009,000000,41.0302,41.4528,40.819,41.3136,4200199.1738428,0
+APH.US,D,20231010,000000,41.5722,41.8803,41.4181,41.4877,5478356.8404799,0
+APH.US,D,20231011,000000,41.592,42.1339,41.587,42.0742,5405769.2445152,0
+APH.US,D,20231012,000000,42.3327,42.3451,41.4852,41.8256,5897489.2028565,0
+APH.US,D,20231013,000000,41.5821,41.5969,40.3841,40.7121,8391830.5852707,0
+APH.US,D,20231016,000000,41.1496,41.6666,41.0267,41.4478,5619090.234003,0
+APH.US,D,20231017,000000,41.1993,41.6964,41.0974,41.587,5009843.6694636,0
+APH.US,D,20231018,000000,41.1993,41.2615,40.5282,40.5332,5565281.7087456,0
+APH.US,D,20231019,000000,40.5332,40.737,39.9615,40.2101,6211730.3466208,0
+APH.US,D,20231020,000000,40.2349,40.2374,39.5738,39.6981,5802394.88562,0
+APH.US,D,20231023,000000,39.519,39.9516,39.2805,39.3601,6568442.1642759,0
+APH.US,D,20231024,000000,39.5738,39.7229,39.1712,39.3998,5590884.411787,0
+APH.US,D,20231025,000000,39.4397,39.9963,39.1115,39.5987,10859521.177248,0
+APH.US,D,20231026,000000,40.041,40.3095,39.4993,39.8671,8220123.292264,0
+APH.US,D,20231027,000000,39.6633,39.9615,39.2507,39.4247,4336522.9559047,0
+APH.US,D,20231030,000000,39.7627,39.9839,39.3168,39.7578,5965771.7949311,0
+APH.US,D,20231031,000000,39.6832,40.1753,39.519,40.041,5595460.9930252,0
+APH.US,D,20231101,000000,40.1057,40.6376,39.9565,40.578,5817490.562812,0
+APH.US,D,20231102,000000,40.7917,41.3583,40.7892,41.3087,6191412.337607,0
+APH.US,D,20231103,000000,41.7114,42.3278,41.6194,42.1389,5373584.311227,0
+APH.US,D,20231106,000000,42.2979,42.3501,41.7262,41.93,4038228.4316901,0
+APH.US,D,20231107,000000,41.7908,42.2631,41.7114,42.0146,3633892.0055804,0
+APH.US,D,20231108,000000,42.1537,42.3749,41.8753,42.3327,3985719.454336,0
+APH.US,D,20231109,000000,42.7503,42.8372,42.1985,42.283,4286120.2117622,0
+APH.US,D,20231110,000000,42.5813,43.1056,42.3028,43.0535,4473824.4164201,0
+APH.US,D,20231113,000000,43.0535,43.0759,42.8,42.9342,3927849.3389599,0
+APH.US,D,20231114,000000,43.5009,44.2589,43.2573,44.0974,6014701.9863412,0
+APH.US,D,20231115,000000,44.2615,44.6144,44.1619,44.2615,4739503.5069574,0
+APH.US,D,20231116,000000,44.3907,44.7785,44.1818,44.515,4800708.9945063,0
+APH.US,D,20231117,000000,44.7386,44.7386,44.4454,44.5896,6480700.5522815,0
+APH.US,D,20231120,000000,44.505,44.6939,44.2539,44.515,4145585.9749611,0
+APH.US,D,20231121,000000,44.5249,44.7337,44.4578,44.5746,4154855.8151131,0
+APH.US,D,20231122,000000,44.6889,44.9424,44.5646,44.7835,4309518.1090729,0
+APH.US,D,20231124,000000,44.7735,44.9176,44.7088,44.9176,1790881.6182569,0
+APH.US,D,20231127,000000,44.7485,45.0046,44.5522,44.7982,5898316.0050055,0
+APH.US,D,20231128,000000,44.7337,44.9225,44.6442,44.6939,4122542.134045,0
+APH.US,D,20231129,000000,44.9871,45.1214,44.7535,44.8282,3588293.162975,0
+APH.US,D,20231130,000000,44.9723,45.3102,44.7485,45.2307,7696389.3937796,0
+APH.US,D,20231201,000000,45.4246,45.9963,45.3053,45.872,8624151.9307124,0
+APH.US,D,20231204,000000,45.5191,45.8322,45.3899,45.6682,6343992.538564,0
+APH.US,D,20231205,000000,45.4842,45.5986,45.2034,45.3948,7068156.5550747,0
+APH.US,D,20231206,000000,45.7327,46.0858,45.6483,45.8472,7094853.6142451,0
+APH.US,D,20231207,000000,45.872,46.046,45.6483,45.9715,4088912.8116012,0
+APH.US,D,20231208,000000,45.9416,46.448,45.8769,46.3443,11833071.655088,0
+APH.US,D,20231211,000000,46.553,47.413,46.548,47.3434,7769982.8317747,0
+APH.US,D,20231212,000000,47.3484,47.6467,47.2092,47.4528,4586488.7822434,0
+APH.US,D,20231213,000000,47.602,48.109,47.4205,47.7859,7557416.2238097,0
+APH.US,D,20231214,000000,48.1834,49.1478,48.0617,49.1181,8160806.7760482,0
+APH.US,D,20231215,000000,49.1926,49.6749,49.1181,49.3517,11313560.281447,0
+APH.US,D,20231218,000000,49.2769,49.3915,48.8086,49.1026,5017481.5465043,0
+APH.US,D,20231219,000000,49.2372,49.2969,48.973,49.0976,4146760.8456136,0
+APH.US,D,20231220,000000,48.9083,48.9979,48.44,48.4649,8587349.5072591,0
+APH.US,D,20231221,000000,48.8336,49.0379,48.4599,48.9681,4599506.7863077,0
+APH.US,D,20231222,000000,49.2322,49.4762,49.1325,49.3268,4080223.3023296,0
+APH.US,D,20231226,000000,49.2919,49.7004,49.2919,49.5658,1917533.3543219,0
+APH.US,D,20231227,000000,49.6456,49.6456,49.3815,49.556,2490076.579876,0
+APH.US,D,20231228,000000,49.6058,49.6381,49.3517,49.541,2096186.52757,0
+APH.US,D,20231229,000000,49.5011,49.6705,49.247,49.3865,2690903.5816153,0
+APH.US,D,20240102,000000,48.8086,48.8086,48.0115,48.2408,5300671.0633595,0
+APH.US,D,20240103,000000,47.9318,47.9318,47.344,47.3688,6165155.3122612,0
+APH.US,D,20240104,000000,46.791,47.4386,46.776,47.1447,4961375.5580921,0
+APH.US,D,20240105,000000,46.9753,47.3688,46.8558,47.06,4033392.7064636,0
+APH.US,D,20240108,000000,47.3887,48.1311,47.3638,48.1161,4619049.1411725,0
+APH.US,D,20240109,000000,47.5532,47.9468,47.476,47.7525,3260945.8032497,0
+APH.US,D,20240110,000000,47.7376,48.0763,47.5955,47.9318,3840163.0561174,0
+APH.US,D,20240111,000000,47.9318,48.0962,47.3937,48.0365,4088629.5659053,0
+APH.US,D,20240112,000000,48.2606,48.3404,47.867,48.0763,3100076.654663,0
+APH.US,D,20240116,000000,47.9019,48.161,47.5233,47.8969,4477636.0367214,0
+APH.US,D,20240117,000000,47.5681,47.8621,47.2044,47.4933,4196234.9584637,0
+APH.US,D,20240118,000000,47.7575,48.2108,47.593,48.176,5688944.8965908,0
+APH.US,D,20240119,000000,48.5047,48.699,48.0912,48.6293,7047387.4557515,0
+APH.US,D,20240122,000000,48.6393,49.0627,48.5347,48.8086,5532800.7586195,0
+APH.US,D,20240123,000000,48.8833,48.9208,48.3454,48.7938,6802969.5213294,0
+APH.US,D,20240124,000000,50.3633,51.3472,49.3765,50.1486,13161213.978099,0
+APH.US,D,20240125,000000,49.5311,50.7067,49.1972,50.2235,8306271.5924291,0
+APH.US,D,20240126,000000,50.2235,50.6169,49.9245,50.1736,4499589.0703242,0
+APH.US,D,20240129,000000,49.8947,50.5425,49.7951,50.5425,4641192.8612699,0
+APH.US,D,20240130,000000,51.0656,51.3497,50.9109,51.2049,6077720.536387,0
+APH.US,D,20240131,000000,51.0057,51.16,50.3433,50.3683,5695630.967262,0
+APH.US,D,20240201,000000,50.4377,51.0457,50.2984,51.0257,5116582.3214001,0
+APH.US,D,20240202,000000,50.8515,51.8624,50.8515,51.5439,5432806.7680381,0
+APH.US,D,20240205,000000,51.464,51.5089,50.8415,51.3098,4194599.069062,0
+APH.US,D,20240206,000000,51.2848,51.5639,50.9708,51.1999,5516494.0524853,0
+APH.US,D,20240207,000000,51.3297,51.9922,51.14,51.9423,4992457.4567242,0
+APH.US,D,20240208,000000,51.9722,52.2952,51.9622,52.2413,4092407.1657262,0
+APH.US,D,20240209,000000,52.3112,52.5153,52.082,52.4554,3298183.8648204,0
+APH.US,D,20240212,000000,52.4504,52.6396,52.2463,52.3261,3740293.5135641,0
+APH.US,D,20240213,000000,51.3991,51.7006,50.9508,51.3547,5062806.7226755,0
+APH.US,D,20240214,000000,51.6782,51.9273,51.504,51.8674,4332084.0317228,0
+APH.US,D,20240215,000000,52.082,52.6946,52.082,52.6446,3994472.5892873,0
+APH.US,D,20240216,000000,52.7794,53.0635,52.4754,52.5703,3649008.8777237,0
+APH.US,D,20240220,000000,52.1614,52.4305,51.8774,52.1165,4347302.8212241,0
+APH.US,D,20240221,000000,52.0271,52.3955,51.9123,52.3112,4656638.4673386,0
+APH.US,D,20240222,000000,52.8144,53.2676,52.702,53.0335,6223665.9577325,0
+APH.US,D,20240223,000000,53.2776,53.6535,53.0535,53.5417,4005267.4521122,0
+APH.US,D,20240226,000000,53.5567,53.9051,53.4768,53.8552,5135299.7062722,0
+APH.US,D,20240227,000000,53.8652,53.8792,53.5617,53.7758,3990845.5314359,0
+APH.US,D,20240228,000000,53.676,54.304,53.661,53.98,4048832.2908535,0
+APH.US,D,20240229,000000,54.2441,54.6624,54.0399,54.4233,9319952.9692171,0
+APH.US,D,20240301,000000,54.3684,55.238,54.279,55.2056,4314293.9853827,0
+APH.US,D,20240304,000000,55.3004,55.9978,55.2355,55.7587,4514765.7080741,0
+APH.US,D,20240305,000000,55.4646,55.574,54.2441,54.6225,3891584.1784394,0
+APH.US,D,20240306,000000,54.9814,55.5545,54.9315,55.0563,4327033.8504533,0
+APH.US,D,20240307,000000,55.2555,55.6888,55.2505,55.4746,4021712.6568582,0
+APH.US,D,20240308,000000,55.5345,55.853,54.8666,55.0064,4594492.7351109,0
+APH.US,D,20240311,000000,55.0857,55.0857,54.2116,54.7423,4364045.0954566,0
+APH.US,D,20240312,000000,54.7323,55.2455,54.4582,55.1007,3683266.2082987,0
+APH.US,D,20240313,000000,55.0613,55.2455,54.6724,55.0663,4587581.8550986,0
+APH.US,D,20240314,000000,55.3154,55.4497,54.1742,54.4932,4025608.6830283,0
+APH.US,D,20240315,000000,54.0893,54.6125,54.0704,54.4533,9384848.6014207,0
+APH.US,D,20240318,000000,54.8177,55.0698,54.6579,54.7078,5227079.7473482,0
+APH.US,D,20240319,000000,54.7578,55.4367,54.638,55.3968,4709488.5108609,0
+APH.US,D,20240320,000000,55.4267,56.0058,55.3244,55.9658,3565887.5967585,0
+APH.US,D,20240321,000000,56.4101,57.3087,56.3952,57.114,6038273.9637005,0
+APH.US,D,20240322,000000,57.1589,57.4984,56.8395,57.119,4986947.8139703,0
+APH.US,D,20240325,000000,58.9062,59.6999,56.9493,57.0192,8560553.6867605,0
+APH.US,D,20240326,000000,57.2338,57.5383,56.5449,56.5799,6860055.0185755,0
+APH.US,D,20240327,000000,56.8994,57.6132,56.8744,57.5583,9193023.6395385,0
+APH.US,D,20240328,000000,57.9078,58.407,57.4036,57.5833,8725902.6767652,0
+APH.US,D,20240401,000000,57.3237,57.9078,56.9243,56.9343,4601963.4907322,0
+APH.US,D,20240402,000000,56.3802,56.5449,55.9808,56.4401,4979980.7327249,0
+APH.US,D,20240403,000000,57.1689,57.9527,56.5699,57.5933,7653226.5696131,0
+APH.US,D,20240404,000000,58.9311,59.2157,57.2812,57.4585,6836866.1363166,0
+APH.US,D,20240405,000000,57.728,58.7015,57.692,58.5967,6770059.8799817,0
+APH.US,D,20240408,000000,58.986,59.1907,57.9726,58.2173,8709009.8084092,0
+APH.US,D,20240409,000000,58.407,58.6066,57.0092,57.3986,8153257.8767741,0
+APH.US,D,20240410,000000,56.4551,57.728,56.1655,57.2887,8237439.7693144,0
+APH.US,D,20240411,000000,57.2488,57.9976,56.8594,57.8478,6349022.2133698,0
+APH.US,D,20240412,000000,56.8894,57.3536,56.3452,56.5699,6106586.6159804,0
+APH.US,D,20240415,000000,57.1839,57.5557,55.9209,56.1056,5023381.7627025,0
+APH.US,D,20240416,000000,56.1855,56.3802,55.7761,56.1955,7828437.2447733,0
+APH.US,D,20240417,000000,56.1955,56.4351,55.4367,55.6563,5291786.6646534,0
+APH.US,D,20240418,000000,55.6863,56.2604,55.3418,55.3518,5757755.795421,0
+APH.US,D,20240419,000000,55.4017,55.851,54.633,54.9974,7550078.5111064,0
+APH.US,D,20240422,000000,55.4866,56.2404,55.0074,55.841,6560220.1267626,0
+APH.US,D,20240423,000000,56.2704,57.134,55.9758,57.0391,10218003.885721,0
+APH.US,D,20240424,000000,59.5002,59.6001,57.154,58.0625,15276098.860298,0
+APH.US,D,20240425,000000,57.5184,59.645,56.6697,59.4104,8523534.8076879,0
+APH.US,D,20240426,000000,59.4054,60.5286,59.4054,60.1492,8359133.3247071,0
+APH.US,D,20240429,000000,60.6534,60.9953,60.0893,60.9679,5608858.972831,0
+APH.US,D,20240430,000000,60.903,61.7017,60.254,60.289,7179114.4873613,0
+APH.US,D,20240501,000000,59.8447,60.5535,59.3105,59.5352,8720518.1125364,0
+APH.US,D,20240502,000000,60.0044,60.4188,59.1058,60.4038,5011124.266975,0
+APH.US,D,20240503,000000,61.1077,61.4221,60.4088,61.2225,6569260.5056184,0
+APH.US,D,20240506,000000,61.4072,62.3207,61.2974,62.2958,4062104.8375907,0
+APH.US,D,20240507,000000,62.4006,62.7276,62.0636,62.2608,7443286.6570892,0
+APH.US,D,20240508,000000,61.8165,63.429,61.7167,63.2043,5996275.1639908,0
+APH.US,D,20240509,000000,63.2742,63.7884,62.9697,63.7035,5293591.5353268,0
+APH.US,D,20240510,000000,63.998,64.2106,63.394,63.6835,4726153.0160018,0
+APH.US,D,20240513,000000,63.7335,63.7884,63.2492,63.4789,4545613.8658236,0
+APH.US,D,20240514,000000,63.5088,64.2377,63.2792,64.1778,4802991.2283106,0
+APH.US,D,20240515,000000,64.7469,65.935,64.682,65.8751,7275688.0890976,0
+APH.US,D,20240516,000000,66.529,66.846,65.6105,65.7503,8079077.8924161,0
+APH.US,D,20240517,000000,66.3942,66.534,65.5855,65.8501,9026985.5535165,0
+APH.US,D,20240520,000000,65.9649,67.0991,65.7453,66.5739,6245651.8012063,0
+APH.US,D,20240521,000000,66.6388,67.7321,66.529,67.5923,6147469.6410341,0
+APH.US,D,20240522,000000,67.4975,68.0366,66.9783,67.178,6962103.327915,0
+APH.US,D,20240523,000000,68.0716,68.5783,67.2778,68.0915,8467609.8582319,0
+APH.US,D,20240524,000000,68.5857,69.1848,67.9867,68.0117,7877447.1958225,0
+APH.US,D,20240528,000000,68.9901,69.1798,66.6741,66.8835,9688203.2299725,0
+APH.US,D,20240529,000000,66.0548,66.7437,65.271,66.4292,10148831.866605,0
+APH.US,D,20240530,000000,66.4491,66.7137,66.0847,66.4292,7261179.0121971,0
+APH.US,D,20240531,000000,66.0498,66.4891,64.4873,66.0797,16499027.947028,0
+APH.US,D,20240603,000000,66.2794,66.564,65.1263,65.7852,7895798.3836571,0
+APH.US,D,20240604,000000,65.1138,65.4258,64.5172,64.9216,8156577.1561368,0
+APH.US,D,20240605,000000,65.4857,66.6189,65.2261,66.534,7162972.8137916,0
+APH.US,D,20240606,000000,66.534,66.7986,65.1562,65.3259,6481240.5085162,0
+APH.US,D,20240607,000000,65.3858,65.7003,65.0614,65.2161,4590901.8971046,0
+APH.US,D,20240610,000000,64.9565,66.9184,64.9266,66.8136,5429539.7629858,0
+APH.US,D,20240611,000000,66.4741,67.1281,66.4042,67.1081,4806691.1130317,0
+APH.US,D,20240612,000000,67.9018,68.8603,67.153,68.5807,6668721.7001136,0
+APH.US,D,20240613,000000,68.6906,68.9202,67.6273,68.8803,6162703.8713017,0
+APH.US,D,20240614,000000,68.2213,68.6207,67.2628,68.1614,4002878.6374468,0
+APH.US,D,20240617,000000,68.1714,69.2796,67.5424,69.05,5098677.5217165,0
+APH.US,D,20240618,000000,68.99,69.95,67.9,69.73,5635463,0
+APH.US,D,20240620,000000,69.99,70.84,68.32,68.44,10982119,0
+APH.US,D,20240621,000000,68.1,68.78,67.46,68.73,10703955,0
+APH.US,D,20240624,000000,68.19,68.4,67.2,67.27,7135321,0
+APH.US,D,20240625,000000,67.25,68.14,67.06,67.96,6237190,0
+APH.US,D,20240626,000000,68.04,68.04,66.66,67.16,7418093,0
+APH.US,D,20240627,000000,67.35,67.52,66.8,67.49,4523583,0
+APH.US,D,20240628,000000,67.68,68.8,67.1325,67.37,27676564,0
+APH.US,D,20240701,000000,67.74,67.9,67.07,67.52,4698902,0
+APH.US,D,20240702,000000,67.09,67.89,66.54,67.56,5245542,0
+APH.US,D,20240703,000000,67.3,67.87,66.85,67.79,2697611,0
+APH.US,D,20240705,000000,67.79,68.25,67.25,68.01,4371040,0
+APH.US,D,20240708,000000,68.44,68.65,67.81,67.99,4936056,0
+APH.US,D,20240709,000000,68.23,68.95,68.23,68.62,5365577,0
+APH.US,D,20240710,000000,69,70.25,68.8877,70.02,5865320,0
+APH.US,D,20240711,000000,70.19,70.305,69.39,69.53,4625171,0
+APH.US,D,20240712,000000,69.53,70.74,69.35,69.86,4594598,0
+APH.US,D,20240715,000000,70.12,70.65,69.39,69.71,5887515,0
+APH.US,D,20240716,000000,70.29,70.71,69.6,70.41,6164937,0
+APH.US,D,20240717,000000,69.3,69.51,64.14,64.22,14803673,0
+APH.US,D,20240718,000000,64.82,66.5,64.81,65.83,10698522,0
+APH.US,D,20240719,000000,66.59,67.13,64.23,64.35,7745773,0
+APH.US,D,20240722,000000,65,66.64,64.87,66.24,7449836,0
+APH.US,D,20240723,000000,66.12,67.32,65.9,66.26,8759797,0
+APH.US,D,20240724,000000,62.58,64.3,61.39,61.99,14011327,0
+APH.US,D,20240725,000000,62.81,63.165,60.53,61.76,12628801,0
+APH.US,D,20240726,000000,63.2,64.78,63.055,63.86,11995415,0
+APH.US,D,20240729,000000,64.3,64.65,63.35,63.39,5599097,0
+APH.US,D,20240730,000000,63.7,64.12,60.88,61.94,8008617,0
+APH.US,D,20240731,000000,65.91,67.07,63.73,64.26,8848972,0
+APH.US,D,20240801,000000,63.93,63.93,60.84,62.12,9122479,0
+APH.US,D,20240802,000000,60.3,60.435,58,59.13,11962688,0
+APH.US,D,20240805,000000,55.56,58.64,54.77,58.39,16551379,0
+APH.US,D,20240806,000000,58.8,60.57,58.42,59.88,10484009,0
+APH.US,D,20240807,000000,60.95,61.6,59.75,60.04,10106759,0
+APH.US,D,20240808,000000,60.97,62.51,60.67,62.37,7596673,0
+APH.US,D,20240809,000000,62.13,62.87,61.94,62.62,5207009,0
+APH.US,D,20240812,000000,62.85,63.59,62.61,63.05,4112889,0
+APH.US,D,20240813,000000,63.59,64.83,63.46,64.79,6823395,0
+APH.US,D,20240814,000000,65,65.18,64.32,64.81,4744033,0
+APH.US,D,20240815,000000,65.57,66.24,64.93,66.05,6095031,0
+APH.US,D,20240816,000000,65.88,65.955,65.19,65.8,5913898,0
+APH.US,D,20240819,000000,65.77,66.42,65.02,66.35,3738021,0
+APH.US,D,20240820,000000,66.47,67.15,65.92,67.02,4972608,0
+APH.US,D,20240821,000000,67.065,67.4,66.73,67.2,4670985,0
+APH.US,D,20240822,000000,67.49,67.75,66.55,66.76,4184617,0
+APH.US,D,20240823,000000,67.08,67.69,66.48,67.35,3981203,0
+APH.US,D,20240826,000000,67.24,67.63,66.4504,66.66,3809633,0
+APH.US,D,20240827,000000,66.2,66.76,65.55,66.52,6842336,0
+APH.US,D,20240828,000000,66.62,67.04,65.96,66.29,3791441,0
+APH.US,D,20240829,000000,66.58,67.7,66.42,66.79,4727394,0
+APH.US,D,20240830,000000,66.95,67.53,66.46,67.45,5853770,0
+APH.US,D,20240903,000000,66.19,66.3,61.58,61.91,10899418,0
+APH.US,D,20240904,000000,58,61.55,57.6832,61.3,10666730,0
+APH.US,D,20240905,000000,61,62.09,61,61.86,5158666,0
+APH.US,D,20240906,000000,61.88,62.28,59.71,59.85,5743254,0
+APH.US,D,20240909,000000,60.69,60.9,59.88,60.73,6339030,0
+APH.US,D,20240910,000000,60.87,61.26,60.35,60.79,3989657,0
+APH.US,D,20240911,000000,61.11,62.155,59.9601,62.06,9784224,0
+APH.US,D,20240912,000000,62.14,63.73,62.03,63.45,6222441,0
+APH.US,D,20240913,000000,63.73,64.33,63.29,63.58,6036435,0
+APH.US,D,20240916,000000,63.56,63.77,62.76,63.27,5707085,0
+APH.US,D,20240917,000000,63.7,64.28,63.12,63.99,4313035,0
+APH.US,D,20240918,000000,64.82,65.05,63.24,63.3,5860431,0
+APH.US,D,20240919,000000,65.24,65.58,64.62,65.29,3841826,0
+APH.US,D,20240920,000000,65.19,65.99,64.99,65.91,8004590,0
+APH.US,D,20240923,000000,65.98,66.345,65.57,65.67,4984231,0
+APH.US,D,20240924,000000,65.8,66.23,65.24,66.15,8311731,0
+APH.US,D,20240925,000000,66.12,66.555,65.09,65.36,4934134,0
+APH.US,D,20240926,000000,66.42,66.98,65.46,65.72,4677869,0
+APH.US,D,20240927,000000,65.83,65.98,64.63,65.02,6312784,0
+APH.US,D,20240930,000000,64.81,65.19,64.04,65.16,9220663,0
+APH.US,D,20241001,000000,65.12,65.3,63.13,63.62,6527339,0
+APH.US,D,20241002,000000,63.22,64.02,62.12,62.14,8607313,0
+APH.US,D,20241003,000000,62.07,62.875,61.92,62.07,6565219,0
+APH.US,D,20241004,000000,62.73,62.76,61.96,62.4,5287879,0
+APH.US,D,20241007,000000,61.97,62.88,61.95,62.85,5020196,0
+APH.US,D,20241008,000000,63.31,64.535,63.31,64.33,6678928,0
+APH.US,D,20241009,000000,64.33,65.148,63.92,64.94,4693745,0
+APH.US,D,20241010,000000,64.33,65.1,64.2,64.56,3863805,0
+APH.US,D,20241011,000000,64.4,65.72,64.3,65.56,5249296,0
+APH.US,D,20241014,000000,66.11,67.41,66.05,67.38,6682669,0
+APH.US,D,20241015,000000,67.64,67.92,65.18,65.7,15083580,0
+APH.US,D,20241016,000000,65.81,67.5,65.73,67,6848389,0
+APH.US,D,20241017,000000,67.89,68.48,67.22,67.54,6552076,0
+APH.US,D,20241018,000000,67.69,67.97,67.15,67.46,10159224,0
+APH.US,D,20241021,000000,67.23,67.53,66.675,66.87,8212804,0
+APH.US,D,20241022,000000,66.26,67.3097,66.03,66.85,7895969,0
+APH.US,D,20241023,000000,68,71.2,67.21,68.47,12309708,0
+APH.US,D,20241024,000000,69.46,70.16,68.663,69.8,9833355,0
+APH.US,D,20241025,000000,70.41,70.68,68.91,69.41,7041134,0
+APH.US,D,20241028,000000,70.31,70.33,68.49,68.68,7116370,0
+APH.US,D,20241029,000000,68.68,69.13,68.36,68.88,8117138,0
+APH.US,D,20241030,000000,68.5,68.86,67.815,68.36,6133722,0
+APH.US,D,20241031,000000,68.095,68.095,66.84,67.02,6513145,0
+APH.US,D,20241101,000000,67.72,68.3898,67.11,67.86,5399713,0
+APH.US,D,20241104,000000,68,68.51,67.56,68.22,4818109,0
+APH.US,D,20241105,000000,68.3,69.77,68.2,69.71,5580273,0
+APH.US,D,20241106,000000,72.36,72.36,70.79,72.17,11720604,0
+APH.US,D,20241107,000000,72.5,74.18,71.9,73.95,10873368,0
+APH.US,D,20241108,000000,74.04,74.6,73.53,73.87,6027093,0
+APH.US,D,20241111,000000,74.435,74.7,72.945,73.41,4420865,0
+APH.US,D,20241112,000000,73.78,73.99,71.635,71.99,7945467,0
+APH.US,D,20241113,000000,71.97,72.828,71.86,72.33,5083942,0
+APH.US,D,20241114,000000,73.18,73.64,72.4,72.55,6585556,0
+APH.US,D,20241115,000000,71.68,72.18,70.24,70.52,7410371,0
+APH.US,D,20241118,000000,70.52,70.71,69.18,69.88,7200392,0
+APH.US,D,20241119,000000,69.16,71.08,69.11,70.98,4862085,0
+APH.US,D,20241120,000000,71.4,71.425,70,70.89,4044343,0
+APH.US,D,20241121,000000,72.17,73.905,72,73.24,6144032,0
+APH.US,D,20241122,000000,73.745,74.4,73.4,74.29,4894784,0
+APH.US,D,20241125,000000,74.75,74.925,73.18,73.29,10999595,0
+APH.US,D,20241126,000000,73.595,73.8,72.91,73.26,4606686,0
+APH.US,D,20241127,000000,73.08,73.55,72.21,72.74,4745382,0
+APH.US,D,20241129,000000,73.05,73.39,72.65,72.65,3449195,0
+APH.US,D,20241202,000000,72.89,73.95,72.31,73.08,4549442,0
+APH.US,D,20241203,000000,72.82,73.195,72.26,73.13,3633806,0
+APH.US,D,20241204,000000,73.51,74.59,73.37,74.4,4003149,0
+APH.US,D,20241205,000000,74.24,74.6246,73.845,74.39,6689208,0
+APH.US,D,20241206,000000,74.39,74.83,73.92,74.21,5232262,0
+APH.US,D,20241209,000000,74.22,74.4295,73.43,73.67,6798486,0
+APH.US,D,20241210,000000,73.401,73.62,72.37,72.61,9140166,0
+APH.US,D,20241211,000000,73.25,73.775,72.76,73.53,3326473,0
+APH.US,D,20241212,000000,73.27,73.93,73.09,73.6,4128021,0
+APH.US,D,20241213,000000,73.975,74.78,73.08,73.63,5437366,0
+APH.US,D,20241216,000000,73.84,75.78,73.84,75.35,10221499,0
+APH.US,D,20241217,000000,75,75.45,74.17,74.26,7238496,0
+APH.US,D,20241218,000000,74.5,74.75,69.84,70.1,10600280,0
+APH.US,D,20241219,000000,70.855,71.83,69.7004,70.01,9954101,0
+APH.US,D,20241220,000000,69.35,71.175,68.95,70.58,12193131,0
+APH.US,D,20241223,000000,70.45,71.2,70.115,70.99,2970861,0
+APH.US,D,20241224,000000,71.25,71.72,70.81,71.66,1660938,0
+APH.US,D,20241226,000000,71.345,71.8,71.08,71.56,2882723,0
+APH.US,D,20241227,000000,71,71.43,70.27,70.74,4072402,0
+APH.US,D,20241230,000000,69.735,70.09,69.13,69.5,5513481,0
+APH.US,D,20241231,000000,69.5,69.91,69.015,69.45,3936370,0
+APH.US,D,20250102,000000,70,70.45,68.675,69.01,4249313,0
+APH.US,D,20250103,000000,69.395,70.27,69.23,70.1,5048680,0
+APH.US,D,20250106,000000,71.09,72.295,71.03,71.13,4822862,0
+APH.US,D,20250107,000000,72,72,70.85,71.46,5338817,0
+APH.US,D,20250108,000000,70.99,72.3899,70.64,71.83,7296591,0
+APH.US,D,20250110,000000,70.795,71,69.77,70.2,4530731,0
+APH.US,D,20250113,000000,68.7,68.7,67.39,68.34,6787193,0
+APH.US,D,20250114,000000,68.92,70.42,68.69,70.27,6160115,0
+APH.US,D,20250115,000000,71.765,72.35,70.78,70.95,6061157,0
+APH.US,D,20250116,000000,71.275,71.53,69.36,69.86,6867002,0
+APH.US,D,20250117,000000,68.89,69.98,68.48,69.42,9780908,0
+APH.US,D,20250121,000000,70.7,72.83,70.2,72.72,11398644,0
+APH.US,D,20250122,000000,75.65,78.249,73.2204,77.84,14384473,0
+APH.US,D,20250123,000000,77.99,78.82,76.66,78.55,9307876,0
+APH.US,D,20250124,000000,79,79.39,76.92,77.19,6318993,0
+APH.US,D,20250127,000000,70.97,72.75,65.675,67.49,22509333,0
+APH.US,D,20250128,000000,68.87,68.93,66.37,68.58,10368775,0
+APH.US,D,20250129,000000,69.09,70.09,68.8,69.38,8942995,0
+APH.US,D,20250130,000000,71.65,72,70.31,71.66,7103186,0
+APH.US,D,20250131,000000,72.75,72.9846,70.58,70.78,6270869,0
+APH.US,D,20250203,000000,69.17,70.66,68.54,70.12,7490883,0
+APH.US,D,20250204,000000,68.775,70.81,68.775,69.71,6244843,0
+APH.US,D,20250205,000000,70.21,70.35,69.02,69.52,7566142,0
+APH.US,D,20250206,000000,70.19,70.7,69.23,70.03,6277666,0
+APH.US,D,20250207,000000,70.175,71.14,69.47,69.8,6275884,0
+APH.US,D,20250210,000000,70.6,71.99,70.29,71.8,9948179,0
+APH.US,D,20250211,000000,70.88,71.09,69.505,69.95,6579427,0
+APH.US,D,20250212,000000,69.01,69.94,68.875,69.73,7512081,0
+APH.US,D,20250213,000000,69.51,69.915,68.93,69.37,6104345,0
+APH.US,D,20250214,000000,69.71,70.07,68.8,68.88,5468039,0
+APH.US,D,20250218,000000,69.42,69.545,67.99,69.03,6352024,0
+APH.US,D,20250219,000000,70.35,70.55,69.03,69.81,7368734,0
+APH.US,D,20250220,000000,69.525,69.81,68.145,69.37,4694837,0
+APH.US,D,20250221,000000,69.535,69.6,66.78,67.58,8015395,0
+APH.US,D,20250224,000000,68,68.4525,66.558,67.13,7469011,0
+APH.US,D,20250225,000000,65.99,66.86,64.28,65.01,12372090,0
+APH.US,D,20250226,000000,65.945,66.85,65.46,66.23,9801494,0
+APH.US,D,20250227,000000,66.39,66.98,65.3,65.46,6948836,0
+APH.US,D,20250228,000000,65.07,66.62,64.64,66.6,10480945,0
+APH.US,D,20250303,000000,66.78,66.78,63.16,63.45,9326718,0
+APH.US,D,20250304,000000,62.51,64.2,61.43,63.05,9394999,0
+APH.US,D,20250305,000000,63.585,64.78,62.74,64.71,7778977,0
+APH.US,D,20250306,000000,63.105,63.315,61.47,61.75,9130495,0
+APH.US,D,20250307,000000,61.72,63.31,60.01,62.93,8120380,0
+APH.US,D,20250310,000000,61.31,62.2,60.69,61.79,8764501,0
+APH.US,D,20250311,000000,62.06,62.855,61.05,61.64,7502603,0
+APH.US,D,20250312,000000,63.01,63.84,62.13,62.83,9807591,0
+APH.US,D,20250313,000000,62.675,63.19,61.36,61.62,7136655,0
+APH.US,D,20250314,000000,62.71,63.45,62.07,63,7577797,0
+APH.US,D,20250317,000000,62.64,64.575,62.6,63.86,6834932,0
+APH.US,D,20250318,000000,63.41,64.28,62.81,63.85,10089410,0
+APH.US,D,20250319,000000,64.83,68.05,64.7,67.41,15969727,0
+APH.US,D,20250320,000000,66.315,67.49,66.11,66.36,7627436,0
+APH.US,D,20250321,000000,65.615,67.045,64.64,66.6,11824387,0
+APH.US,D,20250324,000000,67.79,69.43,67.79,69.3,8475596,0
+APH.US,D,20250325,000000,69.15,69.82,68.71,69.49,5202397,0
+APH.US,D,20250326,000000,69.39,69.65,67.17,67.58,6916218,0
+APH.US,D,20250327,000000,67.365,68.62,66.66,68.17,8033516,0
+APH.US,D,20250328,000000,67.6,68.16,66.211,66.59,9489767,0
+APH.US,D,20250331,000000,65.555,66.1,64.4027,65.59,10087914,0
+APH.US,D,20250401,000000,65.54,66.64,65.12,66.07,6361193,0
+APH.US,D,20250402,000000,65.145,68.09,64.85,67.9,5700548,0
+APH.US,D,20250403,000000,64.34,64.81,62.18,62.66,9717071,0
+APH.US,D,20250404,000000,60.54,60.57,57.12,59.09,15461030,0
+APH.US,D,20250407,000000,56.945,63.18,56.45,60.9,15572245,0
+APH.US,D,20250408,000000,63.115,63.965,59.165,60.07,12856890,0
+APH.US,D,20250409,000000,59.785,67.06,59.16,66.18,12062122,0
+APH.US,D,20250410,000000,64.15,65.34,62,64.13,13077368,0
+APH.US,D,20250411,000000,63.34,65.6366,63.02,65.4,6469086,0
+APH.US,D,20250414,000000,67.02,67.19,65,65.46,6785500,0
+APH.US,D,20250415,000000,65.56,66.82,65.41,65.76,6183283,0
+APH.US,D,20250416,000000,64.505,65.79,63.75,64.77,5633426,0
+APH.US,D,20250417,000000,65.015,66,64.57,65.06,6052595,0
+APH.US,D,20250421,000000,64.12,64.75,62.55,63.59,6601856,0
+APH.US,D,20250422,000000,64.25,65.98,64.25,65.75,7601219,0
+APH.US,D,20250423,000000,76.02,76.425,70.92,71.15,19054413,0
+APH.US,D,20250424,000000,72.48,76.56,70.83,76.03,14920895,0
+APH.US,D,20250425,000000,75.15,76.64,74.14,75.85,14324626,0
+APH.US,D,20250428,000000,76.015,76.6,74.955,75.88,5879775,0
+APH.US,D,20250429,000000,75.92,76.89,75.66,76.68,5443141,0
+APH.US,D,20250430,000000,74.655,77.165,74.31,76.95,6624104,0
+APH.US,D,20250501,000000,78.49,79.35,78.12,78.63,8436596,0
+APH.US,D,20250502,000000,79.62,81,78.76,80.66,7706926,0
+APH.US,D,20250505,000000,80.16,80.885,79.66,80.17,6762646,0
+APH.US,D,20250506,000000,79.65,80.045,79.1,79.71,6054001,0
+APH.US,D,20250507,000000,79.855,81.08,79.27,80.84,8289629,0
+APH.US,D,20250508,000000,81.73,81.8169,80.11,80.58,8622612,0
+APH.US,D,20250509,000000,80.95,81.44,80.32,80.88,6918179,0
+APH.US,D,20250512,000000,83.3,84.98,82.875,84.46,9860252,0
+APH.US,D,20250513,000000,84.74,86.8,84.62,85.78,8089225,0
+APH.US,D,20250514,000000,85.89,86.07,85.37,85.63,5751492,0
+APH.US,D,20250515,000000,85.37,86.145,84.72,85.97,5957856,0
+APH.US,D,20250516,000000,86.2,86.96,85.83,86.88,7690571,0
+APH.US,D,20250519,000000,84.84,86.77,84.84,86.41,8316096,0
+APH.US,D,20250520,000000,86.01,86.515,85.63,86.29,4422018,0
+APH.US,D,20250521,000000,85.67,87.22,85.39,85.69,6507680,0
+APH.US,D,20250522,000000,85.43,85.935,84.78,85.26,5266322,0
+APH.US,D,20250523,000000,83.76,86,83.44,85.55,4476121,0
+APH.US,D,20250527,000000,86.88,88.5,86.75,88.33,7492371,0
+APH.US,D,20250528,000000,88.3,88.78,87.84,88.13,6116633,0
+APH.US,D,20250529,000000,89,89.14,87.95,88.92,7740552,0
+APH.US,D,20250530,000000,89.04,89.98,88.15,89.93,21458729,0
+APH.US,D,20250602,000000,89.25,90.38,88.77,90.36,6116912,0
+APH.US,D,20250603,000000,90.82,91.88,90.705,91.68,6525899,0
+APH.US,D,20250604,000000,91.83,92.405,91.482,91.91,6070380,0
+APH.US,D,20250605,000000,92.27,93.325,91.88,92.52,8686659,0
+APH.US,D,20250606,000000,93.28,93.68,92.82,93.36,4289498,0
+APH.US,D,20250609,000000,93.545,93.9,92.77,92.96,7702482,0
+APH.US,D,20250610,000000,93.46,94.11,91.06,92.49,8667626,0
+APH.US,D,20250611,000000,92.5,93.3,91.61,93.07,7601695,0
+APH.US,D,20250612,000000,92.58,94.83,92.34,94.6,5848984,0
+APH.US,D,20250613,000000,93.255,93.7692,92.08,92.49,7132433,0
+APH.US,D,20250616,000000,93.4,94.04,93.11,93.38,5213984,0
+APH.US,D,20250617,000000,92.86,93.73,92.22,92.8,14240974,0
+APH.US,D,20250618,000000,92.765,94.1916,92.54,93.47,9920627,0
+APH.US,D,20250620,000000,94.11,94.51,92.98,93.82,16440113,0
+APH.US,D,20250623,000000,93.65,95.275,92.98,95.25,11459461,0
+APH.US,D,20250624,000000,96.17,96.69,94.88,95.8,11953004,0
+APH.US,D,20250625,000000,96.02,97.41,95.8,97.02,6228544,0
+APH.US,D,20250626,000000,97.25,97.99,96.885,96.98,12473783,0
+APH.US,D,20250627,000000,97.01,98.07,96.45,97.67,19777929,0
+APH.US,D,20250630,000000,98.145,99.005,97.38,98.75,8251972,0
+APH.US,D,20250701,000000,98.7,98.7,96.41,97.39,6782519,0
+APH.US,D,20250702,000000,96.75,98.52,96.17,98.52,6354702,0
+APH.US,D,20250703,000000,99.24,99.705,98.81,99.46,3180786,0
+APH.US,D,20250707,000000,99.38,99.99,98.19,98.55,9851191,0
+APH.US,D,20250708,000000,98.75,99.14,96.645,97.41,9425847,0
+APH.US,D,20250709,000000,97.7,98.79,97.44,98.21,6244849,0
+APH.US,D,20250710,000000,98.56,98.83,97.13,98.31,5315982,0
+APH.US,D,20250711,000000,98.21,98.97,97.925,98.76,6717054,0
+APH.US,D,20250714,000000,98.665,100.79,98.32,100.21,7750184,0
+APH.US,D,20250715,000000,100.85,101,98.8801,99.44,5507885,0
+APH.US,D,20250716,000000,99.79,100.58,98.61,100.55,6241010,0
+APH.US,D,20250717,000000,100.095,102.08,100.095,101.96,6958967,0
+APH.US,D,20250718,000000,103.155,103.7,102.34,103.34,6319596,0
+APH.US,D,20250721,000000,103.195,104.16,102.52,103.71,6509407,0
+APH.US,D,20250722,000000,103.77,103.88,101.1,101.78,8825717,0
+APH.US,D,20250723,000000,107.74,108.85,95.19,100.71,30058145,0
+APH.US,D,20250724,000000,102.79,105.1,102.18,104.46,14014627,0
+APH.US,D,20250725,000000,105.03,106.02,104.67,105.02,7303589,0
+APH.US,D,20250728,000000,105.835,107.145,105.04,106.7,8368782,0
+APH.US,D,20250729,000000,107.72,108.545,104.97,105.31,9477034,0
+APH.US,D,20250730,000000,105.43,106.005,104.285,105.49,7247567,0
+APH.US,D,20250731,000000,106.75,108.2,106.27,106.51,15267996,0
+APH.US,D,20250801,000000,105.29,105.32,102.76,104.31,8736170,0
+APH.US,D,20250804,000000,108.56,108.75,106.41,108.63,8997966,0
+APH.US,D,20250805,000000,108.65,109.895,107.01,107.93,10434739,0
+APH.US,D,20250806,000000,108.45,109.5,107.535,109.5,6507885,0
+APH.US,D,20250807,000000,109.735,110.38,107.83,108.55,5794157,0
+APH.US,D,20250808,000000,109.17,110.6,108.5,109.98,5052533,0
+APH.US,D,20250811,000000,110.192,110.995,109.25,109.81,4859572,0
+APH.US,D,20250812,000000,110.245,111.87,109.79,111.85,7075934,0
+APH.US,D,20250813,000000,112.12,112.3499,107.67,109.83,9871969,0
+APH.US,D,20250814,000000,109.245,110.83,108.77,110.74,6247245,0
+APH.US,D,20250815,000000,110.55,110.72,107.52,109.21,6535829,0
+APH.US,D,20250818,000000,110.215,111.38,109.72,111.06,6809188,0
+APH.US,D,20250819,000000,110.81,112.015,109.18,109.98,7000623,0
+APH.US,D,20250820,000000,109.27,109.46,104.71,108.65,9011667,0
+APH.US,D,20250821,000000,108.05,109.48,107.89,108.81,7320738,0
+APH.US,D,20250822,000000,109.195,111.165,108.43,109.36,7552683,0
+APH.US,D,20250825,000000,109.59,111.48,109.5508,109.73,4086856,0
+APH.US,D,20250826,000000,109.865,110.78,109.73,109.9,10309449,0
+APH.US,D,20250827,000000,109.67,110.66,109.401,110.13,4433370,0
+APH.US,D,20250828,000000,110.16,112.0595,109.555,111.94,5077194,0
+APH.US,D,20250829,000000,111,111.29,107.92,108.86,6201094,0
+APH.US,D,20250902,000000,107.4,109.315,105.45,109.25,6986813,0
+APH.US,D,20250903,000000,109.405,110.73,108.895,110.69,6826441,0
+APH.US,D,20250904,000000,111.14,112.78,110.26,112.75,8145687,0
+APH.US,D,20250905,000000,113,113.69,108.68,110.45,12409843,0
+APH.US,D,20250908,000000,111.19,111.97,110.385,110.54,9279672,0
+APH.US,D,20250909,000000,110.6,117.24,110.6,116.79,14095797,0
+APH.US,D,20250910,000000,117.8,120.8,116.645,119.09,18913175,0
+APH.US,D,20250911,000000,118.95,120.23,118.83,119.47,9831995,0
+APH.US,D,20250912,000000,119.315,119.59,117.815,118.68,6358932,0
+APH.US,D,20250915,000000,118.2279,120.51,118.2279,119.24,6063418,0
+APH.US,D,20250916,000000,119.17,119.82,118.21,119.04,7717863,0
+APH.US,D,20250917,000000,119.11,119.5,117.34,118.41,11958934,0
+APH.US,D,20250918,000000,119.02,122.79,118.88,122.07,12130408,0
+APH.US,D,20250919,000000,122.57,124.385,121.29,123.94,15836675,0
+APH.US,D,20250922,000000,123,123.94,121.1915,123.69,12207240,0
+APH.US,D,20250923,000000,124.1,126.06,123.85,125.4,12013094,0
+APH.US,D,20250924,000000,125.73,126.0007,121.53,123.13,8434141,0
+APH.US,D,20250925,000000,121.1,122.38,119.62,122.33,9004657,0
+APH.US,D,20250926,000000,122.78,123.075,121.32,122.6,6212662,0
+APH.US,D,20250929,000000,123.825,124.2359,120.27,121.01,8113019,0
+APH.US,D,20250930,000000,121.58,123.87,121.31,123.75,7326171,0
+APH.US,D,20251001,000000,122.55,125.539,121.8,124.66,7350003,0
+APH.US,D,20251002,000000,125.3,125.81,121.9,123.58,6071854,0
+APH.US,D,20251003,000000,124.115,124.69,122.13,122.22,6315574,0
+APH.US,D,20251006,000000,124.25,125.0344,122.51,123.4,6568644,0
+APH.US,D,20251007,000000,124.34,124.75,122.92,124.53,7395534,0
+APH.US,D,20251008,000000,124.48,126.11,123.83,125.79,6318659,0
+APH.US,D,20251009,000000,126.095,126.49,124.3662,126.25,3322775,0
+APH.US,D,20251010,000000,127.115,127.5,121.39,121.7,5715106,0
+APH.US,D,20251013,000000,123.47,125.16,122.83,123.91,6140037,0
+APH.US,D,20251014,000000,120.2237,124.435,120.0393,122.64,5912458,0
+APH.US,D,20251015,000000,126.64,127.48,124.1,125.6,10113460,0
+APH.US,D,20251016,000000,127,128.12,126.46,127.36,6941854,0
+APH.US,D,20251017,000000,126.24,127.05,124.46,125.65,5884348,0
+APH.US,D,20251020,000000,126.57,127.94,125.7,127.67,5275269,0
+APH.US,D,20251021,000000,127.7,128.09,124.35,124.44,7927159,0
+APH.US,D,20251022,000000,135.35,135.935,125,128.93,22134655,0
+APH.US,D,20251023,000000,129.6,136.52,129.1,135.31,11987132,0
+APH.US,D,20251024,000000,137.22,137.65,133.3,133.82,9074013,0
+APH.US,D,20251027,000000,135.75,137.01,135.16,135.91,8472274,0
+APH.US,D,20251028,000000,136,137.55,134.68,137.29,6700241,0
+APH.US,D,20251029,000000,139.04,141.72,137.51,139.75,8477061,0
+APH.US,D,20251030,000000,139,140.76,137.66,139.11,7402828,0
+APH.US,D,20251031,000000,140.68,141.6899,138.33,139.34,6447789,0
+APH.US,D,20251103,000000,140.45,142.5,139.9865,141.55,9568735,0
+APH.US,D,20251104,000000,136.63,138.58,135.86,136.7,10704561,0
+APH.US,D,20251105,000000,136.5,141.05,136.5,138.87,8079306,0
+APH.US,D,20251106,000000,139.5,139.99,135.67,138.11,7647442,0
+APH.US,D,20251107,000000,136.76,139.21,134.51,139.09,8749472,0
+APH.US,D,20251110,000000,141.25,144.37,140.76,143.85,7783110,0
+APH.US,D,20251111,000000,142.5,143.9,140.68,143.47,6977276,0
+APH.US,D,20251112,000000,143.98,144.05,140.75,141.92,6538561,0
+APH.US,D,20251113,000000,141.125,141.35,134.83,135.25,10097681,0
+APH.US,D,20251114,000000,130.335,136.695,130.15,133.74,9797554,0
+APH.US,D,20251117,000000,132.59,135.42,131.25,132.33,6000918,0
+APH.US,D,20251118,000000,132,133.19,129.76,132.44,8100291,0
+APH.US,D,20251119,000000,132.38,136.76,131.69,136.66,8981254,0
+APH.US,D,20251120,000000,140.69,140.69,130.21,130.36,10313304,0
+APH.US,D,20251121,000000,130.36,132.19,127.19,131.6,8207291,0
+APH.US,D,20251124,000000,133.9084,138.31,132.53,137.88,13568383,0
+APH.US,D,20251125,000000,137.57,138.34,133.935,137.81,7102867,0
+APH.US,D,20251126,000000,138.805,139.44,137.76,138.72,6443412,0
+APH.US,D,20251128,000000,139.34,140.96,138.3,140.9,3195094,0
+APH.US,D,20251201,000000,139.11,140.09,137.3,139.22,7337911,0
+APH.US,D,20251202,000000,142.07,143.48,140.9,141.49,8723278,0
+APH.US,D,20251203,000000,140.84,141.055,137.31,138.65,10115391,0
+APH.US,D,20251204,000000,137.99,140.3297,137.68,139.46,8194869,0
+APH.US,D,20251205,000000,139.75,139.96,137.01,139.36,7437491,0
+APH.US,D,20251208,000000,139.998,142.27,139.64,140.06,3882755,0
+APH.US,D,20251209,000000,139.7,140.93,137.8,138.58,5597638,0
+APH.US,D,20251210,000000,138.56,139.427,136.36,138.68,6758767,0
+APH.US,D,20251211,000000,137.2018,139.15,134.16,139.09,7247953,0
+APH.US,D,20251212,000000,138.1,138.21,128.28,129.24,13261008,0
+APH.US,D,20251215,000000,130.07,131.28,129.41,129.9,8042448,0
+APH.US,D,20251216,000000,129.38,130.42,127.81,129.13,7901671,0
+APH.US,D,20251217,000000,129.655,129.91,125.38,126.51,12047340,0
+APH.US,D,20251218,000000,129,130.51,127.89,129.61,8009240,0
+APH.US,D,20251219,000000,130.15,136.84,129.93,135.29,17537484,0
+APH.US,D,20251222,000000,137,137.21,133.285,135.14,5348979,0
+APH.US,D,20251223,000000,133.98,137.25,133.28,137.12,4806955,0
+APH.US,D,20251224,000000,137.18,138.15,136.645,137.94,2162371,0
+APH.US,D,20251226,000000,137.94,138.32,136.84,137.43,2668167,0
+APH.US,D,20251229,000000,136.515,137.59,135.8245,136.9,4377086,0
+APH.US,D,20251230,000000,137.17,137.85,135.94,136.2,3551799,0
+APH.US,D,20251231,000000,136.745,137.145,135.03,135.14,3303215,0
+APH.US,D,20260102,000000,137.07,139.94,136.69,139.71,7178604,0
+APH.US,D,20260105,000000,141.05,143.3,139.0001,139.88,10179257,0
+APH.US,D,20260106,000000,137.755,141.41,130.6201,141.38,12854590,0
+APH.US,D,20260107,000000,140,140.3255,137.96,138.91,8295244,0
+APH.US,D,20260108,000000,138.265,138.265,134.1,136.25,6971054,0
+APH.US,D,20260109,000000,136.39,140.49,135.915,140.16,5192056,0
+APH.US,D,20260112,000000,141.9942,147.25,141.5,145.11,10134280,0
+APH.US,D,20260113,000000,146.19,149.11,144.09,148.97,8061506,0
+APH.US,D,20260114,000000,148.12,148.6911,144.38,146.75,9420524,0
+APH.US,D,20260115,000000,150.12,156.28,149.5,154.22,10078932,0
+APH.US,D,20260116,000000,155,155,151.6201,154.39,9602052,0
+APH.US,D,20260120,000000,150.6,154.39,149.5251,152.33,10669237,0
+APH.US,D,20260121,000000,153.075,155.84,150.48,154.6,8664662,0
+APH.US,D,20260122,000000,156,157.54,148.87,152.5,7799565,0
+APH.US,D,20260123,000000,151.8,151.8,147.9,150.99,7333749,0
+APH.US,D,20260126,000000,150.695,156.69,150.02,155.56,10563887,0
+APH.US,D,20260127,000000,157.88,167.04,157.45,166.25,18312515,0
+APH.US,D,20260128,000000,141,153.41,140,145.96,37790623,0
+APH.US,D,20260129,000000,148.6,151.4138,145.75,149.58,16929362,0
+APH.US,D,20260130,000000,147.95,149.66,143.75,144.08,12333741,0
+APH.US,D,20260202,000000,144.25,148.51,144,144.93,9951127,0
+APH.US,D,20260203,000000,146.85,149.24,140.98,147.06,10358522,0
+APH.US,D,20260204,000000,146.85,147.01,129.39,130,21254219,0
+APH.US,D,20260205,000000,129.5,130.68,126.21,127.63,19602571,0
+APH.US,D,20260206,000000,132.5,138.305,132.13,136.23,11531466,0
+APH.US,D,20260209,000000,137.36,145.265,136.61,144.2,9321240,0
+APH.US,D,20260210,000000,146.05,147.3799,143.14,144.14,10687644,0
+APH.US,D,20260211,000000,147.77,147.77,138.795,144.04,8910844,0
+APH.US,D,20260212,000000,147.37,148.87,143.69,143.73,11352634,0
+APH.US,D,20260213,000000,143.65,148.82,141.02,146.72,9378769,0
+APH.US,D,20260217,000000,144.75,149.31,143.0301,148.57,6844790,0
+APH.US,D,20260218,000000,149.99,151.37,147.08,147.73,7484474,0
diff --git a/daily/us/nyse stocks/1/arx.us.txt b/daily/us/nyse stocks/1/arx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1234d7d59136bcf12bb0de60c1031f792ff19693
--- /dev/null
+++ b/daily/us/nyse stocks/1/arx.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARX.US,D,20250724,000000,28.5,29.45,25.94,26.5,22487700,0
+ARX.US,D,20250725,000000,26.24,31.18,26.12,29.79,5951800,0
+ARX.US,D,20250728,000000,29.77,30.94,29.11,29.48,2376300,0
+ARX.US,D,20250729,000000,29,29.6475,27.66,28.38,1603800,0
+ARX.US,D,20250730,000000,28.01,29.06,26.76,27.18,4192300,0
+ARX.US,D,20250731,000000,27.27,28.38,26.8,27.54,1407410,0
+ARX.US,D,20250801,000000,27.1,27.96,26.12,26.86,920041,0
+ARX.US,D,20250804,000000,26.765,27.65,26.5,27.05,591439,0
+ARX.US,D,20250805,000000,27.26,28.49,27,28.4,590175,0
+ARX.US,D,20250806,000000,28.8,29.2191,28.19,28.95,1162131,0
+ARX.US,D,20250807,000000,28.77,28.98,27.18,27.24,647971,0
+ARX.US,D,20250808,000000,27.425,28.49,26.54,27.53,745463,0
+ARX.US,D,20250811,000000,27.465,28.575,27.18,27.52,601494,0
+ARX.US,D,20250812,000000,27.24,28.83,26.8,28.55,619917,0
+ARX.US,D,20250813,000000,28.52,29.07,28.37,28.8,290450,0
+ARX.US,D,20250814,000000,28.31,28.89,27.79,28.33,322474,0
+ARX.US,D,20250815,000000,28.35,28.76,27.9,28.33,324045,0
+ARX.US,D,20250818,000000,28.22,29.29,28.11,28.55,399429,0
+ARX.US,D,20250819,000000,28.55,29.94,28.115,29.39,661285,0
+ARX.US,D,20250820,000000,29.35,30.475,28.59,30,1238006,0
+ARX.US,D,20250821,000000,30,30.1451,29.07,29.7,681960,0
+ARX.US,D,20250822,000000,29.695,30.35,29.3547,30.05,753660,0
+ARX.US,D,20250825,000000,30.1728,30.27,29.45,29.85,654948,0
+ARX.US,D,20250826,000000,29.62,30,28.66,29.23,902099,0
+ARX.US,D,20250827,000000,29.25,29.79,28.84,29.29,919805,0
+ARX.US,D,20250828,000000,27.74,28.4,20.59,21.57,7346616,0
+ARX.US,D,20250829,000000,21.66,21.66,18.26,20.05,4458293,0
+ARX.US,D,20250902,000000,19.72,21.68,19.72,21.22,1911835,0
+ARX.US,D,20250903,000000,20.96,21.25,20.07,20.52,1464851,0
+ARX.US,D,20250904,000000,20.7707,20.8126,19.94,20.56,1236115,0
+ARX.US,D,20250905,000000,20.66,20.73,19.985,20.15,809108,0
+ARX.US,D,20250908,000000,20.205,20.48,19.9351,20.22,924184,0
+ARX.US,D,20250909,000000,20.22,20.255,19.3,20.08,1644760,0
+ARX.US,D,20250910,000000,19.915,20.505,19.44,19.65,1626946,0
+ARX.US,D,20250911,000000,19.7,19.845,18.63,18.7,1017613,0
+ARX.US,D,20250912,000000,18.75,18.75,17.02,17.21,1835892,0
+ARX.US,D,20250915,000000,17.25,17.9,17.1,17.57,1120872,0
+ARX.US,D,20250916,000000,17.36,17.61,16.58,16.95,1038194,0
+ARX.US,D,20250917,000000,16.99,17.35,16.33,16.47,1307656,0
+ARX.US,D,20250918,000000,16.785,17.13,16.26,17.1,1098314,0
+ARX.US,D,20250919,000000,16.98,17.13,16.15,16.32,482219,0
+ARX.US,D,20250922,000000,16.12,16.41,15.9,16.06,581202,0
+ARX.US,D,20250923,000000,16.2576,16.48,15.87,15.96,403300,0
+ARX.US,D,20250924,000000,16.0498,16.12,15.43,15.43,569667,0
+ARX.US,D,20250925,000000,15.3,15.66,14.92,15.63,899898,0
+ARX.US,D,20250926,000000,15.775,15.775,14.8,14.82,766800,0
+ARX.US,D,20250929,000000,15.01,15.35,14.33,14.49,1771707,0
+ARX.US,D,20250930,000000,14.81,15.23,14.41,14.89,2115452,0
+ARX.US,D,20251001,000000,14.77,14.915,14.035,14.17,1578875,0
+ARX.US,D,20251002,000000,14.34,14.34,12.88,13.71,3277529,0
+ARX.US,D,20251003,000000,13.81,15.145,13.63,14.9,1887716,0
+ARX.US,D,20251006,000000,15.75,15.75,14.57,15,1851797,0
+ARX.US,D,20251007,000000,14.89,15.23,14.29,14.37,1299208,0
+ARX.US,D,20251008,000000,14.54,15.565,14.45,14.98,1421045,0
+ARX.US,D,20251009,000000,14.88,15.1699,14.64,14.64,1173243,0
+ARX.US,D,20251010,000000,14.79,14.8,14,14,754439,0
+ARX.US,D,20251013,000000,14.05,14.13,13.8101,14.05,570132,0
+ARX.US,D,20251014,000000,14,15.05,13.8,14.54,855880,0
+ARX.US,D,20251015,000000,14.73,14.83,13.98,14,1046326,0
+ARX.US,D,20251016,000000,14,14.1288,13.05,13.13,769405,0
+ARX.US,D,20251017,000000,13.145,13.145,12.55,12.92,806754,0
+ARX.US,D,20251020,000000,13,13.1981,12.455,12.74,757992,0
+ARX.US,D,20251021,000000,12.75,13.1899,12.5,12.76,764837,0
+ARX.US,D,20251022,000000,12.7,12.84,12.095,12.5,1340559,0
+ARX.US,D,20251023,000000,12.5,12.77,12.22,12.4,1278576,0
+ARX.US,D,20251024,000000,12.545,12.63,12.24,12.47,756365,0
+ARX.US,D,20251027,000000,12.595,12.87,12.395,12.7,747109,0
+ARX.US,D,20251028,000000,12.625,12.67,12.335,12.37,775452,0
+ARX.US,D,20251029,000000,12.5,12.5,11.68,11.74,502867,0
+ARX.US,D,20251030,000000,11.68,11.86,11.34,11.35,538170,0
+ARX.US,D,20251031,000000,11.505,11.745,11.25,11.62,591809,0
+ARX.US,D,20251103,000000,11.63,11.77,11.25,11.37,824939,0
+ARX.US,D,20251104,000000,11.25,12.17,11.2,12.07,2200179,0
+ARX.US,D,20251105,000000,12.1374,12.565,11.88,12.31,1999911,0
+ARX.US,D,20251106,000000,12.35,12.45,11.905,12.05,742403,0
+ARX.US,D,20251107,000000,11.755,12.65,11.71,12.64,713151,0
+ARX.US,D,20251110,000000,12.58,12.63,11.9425,12.29,1703046,0
+ARX.US,D,20251111,000000,12.34,12.77,12.23,12.54,1271967,0
+ARX.US,D,20251112,000000,12.78,12.79,12.23,12.6,1587438,0
+ARX.US,D,20251113,000000,12.86,13.89,12.68,13.76,2820512,0
+ARX.US,D,20251114,000000,13.795,13.84,13.05,13.56,1839111,0
+ARX.US,D,20251117,000000,13.58,13.9,12.69,12.93,1268758,0
+ARX.US,D,20251118,000000,13.31,13.72,12.81,13.7,1152952,0
+ARX.US,D,20251119,000000,13.7,13.7,13.135,13.38,1447506,0
+ARX.US,D,20251120,000000,13.5615,13.73,12.83,12.85,796100,0
+ARX.US,D,20251121,000000,13.0657,13.3757,12.76,12.96,803095,0
+ARX.US,D,20251124,000000,13.06,13.82,12.95,13.71,1391522,0
+ARX.US,D,20251125,000000,13.745,14.525,13.52,14.38,1093489,0
+ARX.US,D,20251126,000000,14.5,14.85,14.26,14.59,810713,0
+ARX.US,D,20251128,000000,14.78,14.8337,14.47,14.57,311748,0
+ARX.US,D,20251201,000000,14.445,14.81,14.2,14.72,741723,0
+ARX.US,D,20251202,000000,14.705,14.85,14.305,14.53,1337723,0
+ARX.US,D,20251203,000000,14.67,14.88,14.12,14.15,722219,0
+ARX.US,D,20251204,000000,14.435,15.34,14.435,15.05,1065974,0
+ARX.US,D,20251205,000000,15.17,15.49,14.7894,15.24,829385,0
+ARX.US,D,20251208,000000,15.36,15.48,14.4,14.83,2093181,0
+ARX.US,D,20251209,000000,14.945,15.4,14.66,15.37,589214,0
+ARX.US,D,20251210,000000,15.33,15.42,14.92,15.41,736983,0
+ARX.US,D,20251211,000000,15.4872,16.01,15.32,15.73,1461529,0
+ARX.US,D,20251212,000000,16.02,16.15,15.43,15.67,1243808,0
+ARX.US,D,20251215,000000,15.775,15.8678,15.27,15.39,1443242,0
+ARX.US,D,20251216,000000,15.38,15.69,15.08,15.35,687252,0
+ARX.US,D,20251217,000000,15.53,15.78,15.1,15.75,930180,0
+ARX.US,D,20251218,000000,15.93,16.16,15.63,15.82,844590,0
+ARX.US,D,20251219,000000,15.8,16.32,15.57,16.31,849071,0
+ARX.US,D,20251222,000000,16.395,17.32,16.17,17.15,1820451,0
+ARX.US,D,20251223,000000,17.1,17.22,16.19,16.88,1277407,0
+ARX.US,D,20251224,000000,16.885,17.3,16.76,16.86,382950,0
+ARX.US,D,20251226,000000,17.03,17.18,16.4,16.51,598172,0
+ARX.US,D,20251229,000000,16.344,16.775,16.22,16.43,462398,0
+ARX.US,D,20251230,000000,16.65,16.65,16.21,16.41,494334,0
+ARX.US,D,20251231,000000,16.435,16.5,16.125,16.35,1031153,0
+ARX.US,D,20260102,000000,16.42,16.46,15.43,15.61,1865099,0
+ARX.US,D,20260105,000000,15.745,16.03,15.315,15.7,875273,0
+ARX.US,D,20260106,000000,15.69,15.89,15.1,15.85,601319,0
+ARX.US,D,20260107,000000,15.88,15.95,15.57,15.61,552008,0
+ARX.US,D,20260108,000000,15.67,16.05,15.58,15.84,503996,0
+ARX.US,D,20260109,000000,15.85,16.19,15.59,15.8,704756,0
+ARX.US,D,20260112,000000,15.75,15.8,15.32,15.35,571411,0
+ARX.US,D,20260113,000000,15.38,15.61,14.7,15.43,839920,0
+ARX.US,D,20260114,000000,15.25,15.39,14.915,15.26,846840,0
+ARX.US,D,20260115,000000,16.01,16.138,15.34,15.37,749189,0
+ARX.US,D,20260116,000000,15.2,15.91,14.99,15.04,1302436,0
+ARX.US,D,20260120,000000,14.785,14.825,13.98,14.05,2360547,0
+ARX.US,D,20260121,000000,14.14,14.83,13.77,14.72,2472809,0
+ARX.US,D,20260122,000000,14.88,14.99,14.26,14.26,884330,0
+ARX.US,D,20260123,000000,14.5934,14.92,14.14,14.85,974054,0
+ARX.US,D,20260126,000000,14.89,14.99,14.455,14.52,623273,0
+ARX.US,D,20260127,000000,14.53,14.6,13.54,13.87,804057,0
+ARX.US,D,20260128,000000,13.88,13.97,13.61,13.89,1749176,0
+ARX.US,D,20260129,000000,13.81,13.89,13.53,13.83,1139285,0
+ARX.US,D,20260130,000000,13.895,14.14,13.66,13.66,901794,0
+ARX.US,D,20260202,000000,13.69,13.77,12.75,12.76,954534,0
+ARX.US,D,20260203,000000,12.8014,12.8014,11.33,11.76,1816597,0
+ARX.US,D,20260204,000000,11.62,12.52,11.27,12.06,1777850,0
+ARX.US,D,20260205,000000,11.86,12.26,11.62,11.79,1621287,0
+ARX.US,D,20260206,000000,12.05,12.145,11.39,11.72,1189552,0
+ARX.US,D,20260209,000000,11.71,11.91,10.94,11.39,1562242,0
+ARX.US,D,20260210,000000,11.6372,11.6372,11.155,11.42,744276,0
+ARX.US,D,20260211,000000,11.4,11.68,11.1,11.46,1044755,0
+ARX.US,D,20260212,000000,11.33,11.35,10.63,10.95,1619952,0
+ARX.US,D,20260213,000000,11.01,11.06,10.53,10.67,1480893,0
+ARX.US,D,20260217,000000,10.71,10.977,10.28,10.48,981045,0
+ARX.US,D,20260218,000000,10.69,10.84,10.57,10.57,1563671,0
diff --git a/daily/us/nyse stocks/1/avk.us.txt b/daily/us/nyse stocks/1/avk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b12d83bb8b0948ea16f9430ac72f97169fbdb07
--- /dev/null
+++ b/daily/us/nyse stocks/1/avk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVK.US,D,20050225,000000,8.18943,8.24874,8.17952,8.2196,173609.02217254,0
+AVK.US,D,20050228,000000,8.2196,8.26805,8.21293,8.25729,135741.24989396,0
+AVK.US,D,20050301,000000,8.26805,8.32057,8.25729,8.26045,319083.63538189,0
+AVK.US,D,20050302,000000,8.29385,8.32057,8.26805,8.27297,185364.91653442,0
+AVK.US,D,20050303,000000,8.32057,8.32057,8.25302,8.27982,248212.07864774,0
+AVK.US,D,20050304,000000,8.29385,8.32057,8.26045,8.26209,167284.9759755,0
+AVK.US,D,20050307,000000,8.26805,8.33309,8.25302,8.30628,129978.59883553,0
+AVK.US,D,20050308,000000,8.29385,8.36652,8.29385,8.30386,132284.52128599,0
+AVK.US,D,20050309,000000,8.30386,8.32057,8.17377,8.1746,157825.30625937,0
+AVK.US,D,20050310,000000,8.16372,8.21135,8.12188,8.1603,150351.53143865,0
+AVK.US,D,20050311,000000,8.08354,8.09691,7.95752,7.96087,169302.1193527,0
+AVK.US,D,20050314,000000,7.96087,7.9927,7.88494,7.89738,186504.94735338,0
+AVK.US,D,20050315,000000,7.87854,7.91902,7.83094,7.83094,142045.90048161,0
+AVK.US,D,20050316,000000,7.83094,7.85071,7.71808,7.77971,240459.22255851,0
+AVK.US,D,20050317,000000,7.75214,7.91074,7.72866,7.90656,177341.59944747,0
+AVK.US,D,20050318,000000,7.87854,7.90424,7.8146,7.83094,163557.78636985,0
+AVK.US,D,20050321,000000,7.79818,7.82844,7.72133,7.76579,156668.03489872,0
+AVK.US,D,20050322,000000,7.68541,7.76189,7.6573,7.75688,302153.42344659,0
+AVK.US,D,20050323,000000,7.67642,7.73822,7.55271,7.6031,315630.13937548,0
+AVK.US,D,20050324,000000,7.567,7.67244,7.567,7.6239,225845.70841223,0
+AVK.US,D,20050328,000000,7.57109,7.63996,7.49322,7.52441,214347.3446418,0
+AVK.US,D,20050329,000000,7.4896,7.57637,7.4896,7.52125,193677.0126946,0
+AVK.US,D,20050330,000000,7.5078,7.67642,7.5078,7.67642,177897.60691684,0
+AVK.US,D,20050331,000000,7.67642,7.75214,7.67642,7.73498,124519.81232433,0
+AVK.US,D,20050401,000000,7.72449,7.81201,7.68541,7.70992,171311.71999295,0
+AVK.US,D,20050404,000000,7.70278,7.75214,7.69554,7.74296,191389.40831967,0
+AVK.US,D,20050405,000000,7.71808,7.75214,7.71327,7.73498,112486.99176163,0
+AVK.US,D,20050406,000000,7.74629,7.79085,7.74629,7.78769,99858.294976917,0
+AVK.US,D,20050407,000000,7.77154,7.78277,7.69942,7.69942,133707.9435089,0
+AVK.US,D,20050408,000000,7.73822,7.73822,7.68541,7.68896,104438.89139601,0
+AVK.US,D,20050411,000000,7.68541,7.70278,7.63996,7.64997,105598.31782436,0
+AVK.US,D,20050412,000000,7.64997,7.64997,7.55113,7.58762,148914.10127562,0
+AVK.US,D,20050413,000000,7.53768,7.56459,7.4948,7.51336,143768.87711632,0
+AVK.US,D,20050414,000000,7.5078,7.52849,7.44393,7.44393,183057.91655011,0
+AVK.US,D,20050415,000000,7.39429,7.42836,7.33407,7.36097,204013.79496896,0
+AVK.US,D,20050418,000000,7.34929,7.34929,7.25954,7.29647,192256.82307325,0
+AVK.US,D,20050419,000000,7.30957,7.42836,7.30418,7.38483,240459.22255851,0
+AVK.US,D,20050420,000000,7.38483,7.42437,7.37155,7.41424,195410.76466786,0
+AVK.US,D,20050421,000000,7.411,7.52849,7.411,7.52849,234724.58738032,0
+AVK.US,D,20050422,000000,7.52441,7.567,7.52125,7.53471,183057.91655011,0
+AVK.US,D,20050425,000000,7.51736,7.57637,7.49322,7.52441,181916.8081973,0
+AVK.US,D,20050426,000000,7.50472,7.52125,7.45488,7.46576,200280.14016018,0
+AVK.US,D,20050427,000000,7.45488,7.4896,7.42836,7.48792,187364.81936995,0
+AVK.US,D,20050428,000000,7.47382,7.52125,7.45488,7.51336,180483.68816968,0
+AVK.US,D,20050429,000000,7.5103,7.51736,7.47382,7.48792,191114.63718657,0
+AVK.US,D,20050502,000000,7.44393,7.53471,7.44393,7.53471,256810.79881346,0
+AVK.US,D,20050503,000000,7.5103,7.53471,7.49999,7.51736,132284.52128599,0
+AVK.US,D,20050504,000000,7.5078,7.58762,7.49999,7.58455,147497.14425583,0
+AVK.US,D,20050505,000000,7.57637,7.65321,7.57637,7.60644,146062.94669435,0
+AVK.US,D,20050506,000000,7.60644,7.62723,7.56068,7.61748,148074.7024023,0
+AVK.US,D,20050509,000000,7.6239,7.63996,7.60644,7.63996,74889.68048073,0
+AVK.US,D,20050510,000000,7.64997,7.67567,7.62946,7.67567,142324.98175015,0
+AVK.US,D,20050511,000000,7.5993,7.6239,7.567,7.57109,108461.32527804,0
+AVK.US,D,20050512,000000,7.58455,7.58455,7.53311,7.57109,162706.53462409,0
+AVK.US,D,20050513,000000,7.57109,7.57637,7.54343,7.54343,87229.598192206,0
+AVK.US,D,20050516,000000,7.53471,7.54343,7.46985,7.4896,153811.49264819,0
+AVK.US,D,20050517,000000,7.47382,7.47912,7.411,7.42836,173027.15389065,0
+AVK.US,D,20050518,000000,7.43688,7.52125,7.41916,7.52125,208603.0116589,0
+AVK.US,D,20050519,000000,7.5078,7.58455,7.5078,7.567,147497.14425583,0
+AVK.US,D,20050520,000000,7.56459,7.6239,7.55271,7.6239,200280.14016018,0
+AVK.US,D,20050523,000000,7.63281,7.67642,7.62946,7.67567,138032.08687043,0
+AVK.US,D,20050524,000000,7.67244,7.69942,7.64272,7.67642,132284.52128599,0
+AVK.US,D,20050525,000000,7.66352,7.66853,7.62084,7.62723,175322.30100255,0
+AVK.US,D,20050526,000000,7.6239,7.71808,7.6239,7.70278,101867.89561714,0
+AVK.US,D,20050527,000000,7.68541,7.75214,7.67642,7.74629,128839.64555044,0
+AVK.US,D,20050531,000000,7.77154,7.84244,7.77154,7.8146,220660.61550028,0
+AVK.US,D,20050601,000000,7.80469,7.86128,7.80469,7.85071,103886.11652822,0
+AVK.US,D,20050602,000000,7.81869,7.85654,7.79818,7.83094,199712.27981841,0
+AVK.US,D,20050603,000000,7.83094,7.91074,7.83094,7.90656,115070.91794677,0
+AVK.US,D,20050606,000000,7.94851,7.9785,7.91902,7.9785,119931.67316825,0
+AVK.US,D,20050607,000000,8.00839,8.04187,7.9927,8.00355,145471.38060777,0
+AVK.US,D,20050608,000000,7.99844,8.02768,7.9927,8.01608,80065.075587979,0
+AVK.US,D,20050609,000000,8.02017,8.03853,7.98257,7.98257,143768.87711632,0
+AVK.US,D,20050610,000000,7.94851,8.00013,7.94851,8.00013,123391.63437777,0
+AVK.US,D,20050613,000000,7.94851,7.96087,7.91074,7.92922,142045.90048161,0
+AVK.US,D,20050614,000000,7.94851,7.95752,7.91669,7.94165,110188.61204816,0
+AVK.US,D,20050615,000000,7.94851,7.94851,7.90424,7.94501,168429.31692987,0
+AVK.US,D,20050616,000000,7.95594,7.97517,7.91902,7.97517,194823.50871668,0
+AVK.US,D,20050617,000000,7.97517,8.02017,7.9334,7.96588,235598.46733701,0
+AVK.US,D,20050620,000000,7.96588,7.98927,7.91074,7.92922,197411.74503725,0
+AVK.US,D,20050621,000000,7.92922,7.95594,7.88494,7.91074,144901.36519828,0
+AVK.US,D,20050622,000000,7.87854,7.91074,7.81869,7.86045,214066.10830554,0
+AVK.US,D,20050623,000000,7.83094,7.84244,7.77415,7.77581,202584.98507678,0
+AVK.US,D,20050624,000000,7.78769,7.83836,7.77971,7.83836,137161.43951531,0
+AVK.US,D,20050627,000000,7.83836,7.85405,7.78769,7.83094,130564.77725285,0
+AVK.US,D,20050628,000000,7.83094,7.86471,7.82844,7.84244,159259.50382084,0
+AVK.US,D,20050629,000000,7.8146,7.84244,7.80143,7.84244,89523.667770247,0
+AVK.US,D,20050630,000000,7.85071,7.87204,7.85071,7.86471,90671.241326197,0
+AVK.US,D,20050701,000000,7.87854,7.9927,7.87854,7.98257,131710.19574109,0
+AVK.US,D,20050705,000000,7.98685,8.03521,7.96588,8.02768,113920.11178924,0
+AVK.US,D,20050706,000000,8.03186,8.03853,8.00013,8.02351,106739.4261772,0
+AVK.US,D,20050707,000000,8.02351,8.08532,8.00013,8.07769,125393.69228102,0
+AVK.US,D,20050708,000000,8.07769,8.12531,8.07769,8.11372,224381.33990282,0
+AVK.US,D,20050711,000000,8.12188,8.12531,8.09859,8.09859,115352.154283,0
+AVK.US,D,20050712,000000,8.12188,8.14776,8.08949,8.12791,142045.90048161,0
+AVK.US,D,20050713,000000,8.09284,8.09284,8.00839,8.03521,134874.91267425,0
+AVK.US,D,20050714,000000,8.10452,8.10452,8.04523,8.06777,145471.38060777,0
+AVK.US,D,20050715,000000,8.09284,8.09284,8.05264,8.07278,116212.02629957,0
+AVK.US,D,20050718,000000,8.11372,8.11714,8.07278,8.11714,145195.53194081,0
+AVK.US,D,20050719,000000,8.12188,8.17377,8.11372,8.11372,274892.89444009,0
+AVK.US,D,20050720,000000,8.12106,8.13356,8.09859,8.11372,97848.694336687,0
+AVK.US,D,20050721,000000,8.09859,8.12106,8.04187,8.05692,176187.56068839,0
+AVK.US,D,20050722,000000,8.07769,8.10452,8.0493,8.07769,119654.74696742,0
+AVK.US,D,20050725,000000,8.09859,8.12106,8.09284,8.09859,102438.98856048,0
+AVK.US,D,20050726,000000,8.10452,8.12106,8.0493,8.07278,130564.77725285,0
+AVK.US,D,20050727,000000,8.08532,8.12791,8.06777,8.11714,125962.63015664,0
+AVK.US,D,20050728,000000,8.10452,8.1695,8.10452,8.16372,125684.62642197,0
+AVK.US,D,20050729,000000,8.17377,8.25302,8.13356,8.25302,152940.84529307,0
+AVK.US,D,20050801,000000,8.23549,8.28299,8.20624,8.25302,217800.84064819,0
+AVK.US,D,20050802,000000,8.26209,8.30628,8.23549,8.29969,160102.13529573,0
+AVK.US,D,20050803,000000,8.30386,8.32484,8.28559,8.31556,173609.02217254,0
+AVK.US,D,20050804,000000,8.32057,8.32308,8.23131,8.23131,121662.19253993,0
+AVK.US,D,20050805,000000,8.19455,8.23131,8.11714,8.16372,180214.30470584,0
+AVK.US,D,20050808,000000,8.26045,8.32977,8.20372,8.30889,535734.74740639,0
+AVK.US,D,20050809,000000,8.32977,8.44317,8.31056,8.43408,408053.45075048,0
+AVK.US,D,20050810,000000,8.46823,8.555,8.46583,8.51592,487239.2587125,0
+AVK.US,D,20050811,000000,8.52762,8.54497,8.46583,8.4892,370736.29827197,0
+AVK.US,D,20050812,000000,8.46823,8.52095,8.42247,8.42247,404013.77632675,0
+AVK.US,D,20050815,000000,8.4466,8.45486,8.40232,8.43993,179344.73488458,0
+AVK.US,D,20050816,000000,8.45486,8.48324,8.37736,8.39406,273464.08454788,0
+AVK.US,D,20050817,000000,8.37736,8.42655,8.37736,8.39899,189386.27288258,0
+AVK.US,D,20050818,000000,8.4158,8.46164,8.36652,8.36652,181063.40138386,0
+AVK.US,D,20050819,000000,8.40484,8.45829,8.39899,8.4158,153236.08956943,0
+AVK.US,D,20050822,000000,8.42655,8.46583,8.4158,8.43064,128557.33168033,0
+AVK.US,D,20050823,000000,8.4466,8.47917,8.37393,8.41988,275753.84399052,0
+AVK.US,D,20050824,000000,8.42247,8.4466,8.38155,8.38822,217503.44130411,0
+AVK.US,D,20050825,000000,8.39406,8.39406,8.33309,8.35325,144047.95838486,0
+AVK.US,D,20050826,000000,8.38155,8.38155,8.34146,8.36652,123391.63437777,0
+AVK.US,D,20050829,000000,8.39899,8.40484,8.3422,8.36652,106166.17816613,0
+AVK.US,D,20050830,000000,8.34814,8.42655,8.34146,8.34146,181916.8081973,0
+AVK.US,D,20050831,000000,8.37393,8.37736,8.30386,8.31056,166710.6504306,0
+AVK.US,D,20050901,000000,8.34814,8.4158,8.32308,8.4158,169585.51075665,0
+AVK.US,D,20050902,000000,8.41078,8.50256,8.41078,8.46823,158105.46506174,0
+AVK.US,D,20050906,000000,8.49338,8.51592,8.48827,8.49338,161265.8718595,0
+AVK.US,D,20050907,000000,8.51334,8.51592,8.47155,8.47917,133995.64504828,0
+AVK.US,D,20050908,000000,8.46823,8.49338,8.4158,8.44076,191684.65259605,0
+AVK.US,D,20050909,000000,8.44317,8.4892,8.44076,8.48827,123668.56057859,0
+AVK.US,D,20050912,000000,8.47575,8.49745,8.42247,8.42247,153502.24043171,0
+AVK.US,D,20050913,000000,8.39899,8.39899,8.29969,8.33309,174463.50651984,0
+AVK.US,D,20050914,000000,8.34471,8.36066,8.32977,8.35723,133707.9435089,0
+AVK.US,D,20050915,000000,8.35723,8.36317,8.26805,8.26805,123391.63437777,0
+AVK.US,D,20050916,000000,8.28299,8.32977,8.23549,8.32057,141751.73373909,0
+AVK.US,D,20050919,000000,8.34814,8.38155,8.33309,8.36652,107023.89511501,0
+AVK.US,D,20050920,000000,8.37393,8.38479,8.26209,8.26209,165558.76673921,0
+AVK.US,D,20050921,000000,8.26209,8.26805,8.20624,8.2196,179344.73488458,0
+AVK.US,D,20050922,000000,8.23549,8.24225,8.18628,8.20372,92386.675223914,0
+AVK.US,D,20050923,000000,8.17377,8.19631,8.16372,8.19631,111324.3327317,0
+AVK.US,D,20050926,000000,8.26805,8.28299,8.16372,8.18287,133707.9435089,0
+AVK.US,D,20050927,000000,8.1603,8.17952,8.07278,8.07278,197411.74503725,0
+AVK.US,D,20050928,000000,8.0493,8.05692,8.03186,8.03521,138884.41615,0
+AVK.US,D,20050929,000000,8.03521,8.06777,8.02768,8.05692,166998.35196996,0
+AVK.US,D,20050930,000000,8.07278,8.07769,8.04187,8.07769,158686.25580978,0
+AVK.US,D,20051003,000000,8.09859,8.14776,8.08532,8.13356,117941.46813742,0
+AVK.US,D,20051004,000000,8.15696,8.20372,8.12531,8.20372,121662.19253993,0
+AVK.US,D,20051005,000000,8.18943,8.19631,8.16697,8.1695,92386.675223914,0
+AVK.US,D,20051006,000000,8.1603,8.17952,8.11372,8.14359,116212.02629957,0
+AVK.US,D,20051007,000000,8.1111,8.12531,8.09691,8.10202,86658.505248869,0
+AVK.US,D,20051010,000000,8.13866,8.15696,8.05264,8.05692,96120.330032705,0
+AVK.US,D,20051011,000000,8.07769,8.08354,7.9927,8.02017,108182.2440095,0
+AVK.US,D,20051012,000000,7.96087,7.97255,7.68541,7.71808,159543.97275864,0
+AVK.US,D,20051013,000000,7.64997,7.67642,7.46129,7.57109,247637.75310285,0
+AVK.US,D,20051014,000000,7.57109,7.66352,7.52849,7.6573,159259.50382084,0
+AVK.US,D,20051017,000000,7.73108,7.73108,7.6573,7.70278,133139.00563328,0
+AVK.US,D,20051018,000000,7.71808,7.71808,7.63281,7.6573,146342.02796289,0
+AVK.US,D,20051019,000000,7.6239,7.6573,7.59579,7.61748,105291.2206756,0
+AVK.US,D,20051020,000000,7.6239,7.66352,7.60801,7.64997,191114.63718657,0
+AVK.US,D,20051021,000000,7.67244,7.75688,7.6239,7.75214,131710.19574109,0
+AVK.US,D,20051024,000000,7.75214,7.84244,7.72133,7.83094,163276.55003358,0
+AVK.US,D,20051025,000000,7.84652,7.85071,7.8146,7.83836,128259.93233625,0
+AVK.US,D,20051026,000000,7.84652,7.84652,7.77415,7.78277,125962.63015664,0
+AVK.US,D,20051027,000000,7.78277,7.81201,7.68896,7.72133,85216.764950411,0
+AVK.US,D,20051028,000000,7.72133,7.73108,7.6573,7.69554,97848.694336687,0
+AVK.US,D,20051031,000000,7.68541,7.68541,7.61275,7.6573,162404.82514461,0
+AVK.US,D,20051101,000000,7.6573,7.68541,7.63996,7.6573,83495.943383415,0
+AVK.US,D,20051102,000000,7.63996,7.75214,7.63996,7.74296,99001.655561912,0
+AVK.US,D,20051103,000000,7.75214,7.83094,7.73108,7.82844,179921.21549719,0
+AVK.US,D,20051104,000000,7.8146,7.84244,7.77415,7.81869,136584.95890268,0
+AVK.US,D,20051107,000000,7.85071,7.85654,7.7851,7.83094,68868.42129703,0
+AVK.US,D,20051108,000000,7.79818,7.87204,7.79818,7.83094,109617.51910483,0
+AVK.US,D,20051109,000000,7.85071,7.8688,7.8146,7.85071,104438.89139601,0
+AVK.US,D,20051110,000000,7.78769,7.80819,7.76189,7.78277,102438.98856048,0
+AVK.US,D,20051111,000000,7.79818,7.83836,7.75446,7.83094,101295.72513995,0
+AVK.US,D,20051114,000000,7.91074,7.91074,7.79818,7.82844,116495.41770353,0
+AVK.US,D,20051115,000000,7.8146,7.81869,7.71808,7.72449,147768.68278737,0
+AVK.US,D,20051116,000000,7.66352,7.70278,7.57109,7.58762,176472.0296262,0
+AVK.US,D,20051117,000000,7.6239,7.64272,7.58762,7.63281,124519.81232433,0
+AVK.US,D,20051118,000000,7.6239,7.64441,7.57109,7.62556,126826.81230863,0
+AVK.US,D,20051121,000000,7.60644,7.6239,7.57971,7.5993,174181.19264973,0
+AVK.US,D,20051122,000000,7.6031,7.62723,7.58455,7.5993,273464.08454788,0
+AVK.US,D,20051123,000000,7.67642,7.67642,7.57971,7.60644,139452.27649177,0
+AVK.US,D,20051125,000000,7.62084,7.63281,7.58762,7.6031,66273.719773346,0
+AVK.US,D,20051128,000000,7.6239,7.62556,7.53768,7.567,272888.68146912,0
+AVK.US,D,20051129,000000,7.62946,7.67244,7.59171,7.63606,214347.3446418,0
+AVK.US,D,20051130,000000,7.6239,7.69313,7.56459,7.68541,196856.81510174,0
+AVK.US,D,20051201,000000,7.60644,7.69554,7.60644,7.64997,141191.41613431,0
+AVK.US,D,20051202,000000,7.65321,7.74296,7.62723,7.73108,151212.48098908,0
+AVK.US,D,20051205,000000,7.71808,7.75688,7.70278,7.71419,183057.91655011,0
+AVK.US,D,20051206,000000,7.70278,7.71808,7.64441,7.67244,177897.60691684,0
+AVK.US,D,20051207,000000,7.68143,7.68541,7.52849,7.53768,174746.8979238,0
+AVK.US,D,20051208,000000,7.55271,7.6031,7.53768,7.58762,223521.46788624,0
+AVK.US,D,20051209,000000,7.59171,7.60644,7.53768,7.55271,174463.50651984,0
+AVK.US,D,20051212,000000,7.4896,7.59171,7.4896,7.59171,248212.07864774,0
+AVK.US,D,20051213,000000,7.4896,7.52125,7.43542,7.47382,233276.38187873,0
+AVK.US,D,20051214,000000,7.46985,7.46985,7.40422,7.42836,261973.26351444,0
+AVK.US,D,20051215,000000,7.44393,7.44644,7.28173,7.32265,850213.0030905,0
+AVK.US,D,20051216,000000,7.29878,7.48792,7.29878,7.46985,568720.21378639,0
+AVK.US,D,20051219,000000,7.4896,7.4896,7.30957,7.39429,541748.4638531,0
+AVK.US,D,20051220,000000,7.40422,7.40422,7.31346,7.36404,328542.22756414,0
+AVK.US,D,20051221,000000,7.34548,7.45488,7.33805,7.44393,289525.80419575,0
+AVK.US,D,20051222,000000,7.45889,7.5078,7.42437,7.47912,372167.26323187,0
+AVK.US,D,20051223,000000,7.51336,7.53768,7.49999,7.53311,299860.43140241,0
+AVK.US,D,20051227,000000,7.50472,7.53768,7.47912,7.52125,268869.48018867,0
+AVK.US,D,20051228,000000,7.53311,7.567,7.5103,7.51336,316515.87220458,0
+AVK.US,D,20051229,000000,7.48404,7.5103,7.411,7.42437,330841.68481147,0
+AVK.US,D,20051230,000000,7.46129,7.46129,7.40757,7.45488,540036.26255695,0
+AVK.US,D,20060103,000000,7.47912,7.63606,7.47912,7.63606,352941.90418469,0
+AVK.US,D,20060104,000000,7.62946,7.76579,7.6239,7.76189,270871.5380919,0
+AVK.US,D,20060105,000000,7.77971,7.83836,7.77154,7.8146,185649.38547223,0
+AVK.US,D,20060106,000000,7.8688,7.91902,7.82287,7.91902,168722.40613852,0
+AVK.US,D,20060109,000000,7.92403,8.03939,7.91419,7.97517,277766.6772323,0
+AVK.US,D,20060110,000000,7.96263,8.02351,7.96263,8.02017,133995.64504828,0
+AVK.US,D,20060111,000000,7.9927,8.02768,7.9927,8.01098,171311.71999295,0
+AVK.US,D,20060112,000000,8.00839,8.03521,7.97517,7.98927,188237.62179278,0
+AVK.US,D,20060113,000000,7.98257,8.02017,7.96588,7.98685,172746.99508827,0
+AVK.US,D,20060117,000000,7.97517,8.00355,7.97255,8.00013,232427.28520071,0
+AVK.US,D,20060118,000000,7.9927,8.03521,7.98257,8.03186,186807.73436674,0
+AVK.US,D,20060119,000000,8.04523,8.14359,8.03186,8.09284,187097.59097381,0
+AVK.US,D,20060120,000000,8.10202,8.13042,8.09691,8.10202,73736.719255505,0
+AVK.US,D,20060123,000000,8.1603,8.17952,8.1111,8.1746,130853.55632608,0
+AVK.US,D,20060124,000000,8.16697,8.21293,8.15696,8.19631,159832.75183187,0
+AVK.US,D,20060125,000000,8.19631,8.28893,8.19455,8.23131,191963.7338646,0
+AVK.US,D,20060126,000000,8.22713,8.25729,8.18628,8.21135,157825.30625937,0
+AVK.US,D,20060127,000000,8.21135,8.26045,8.15296,8.15296,136874.81550977,0
+AVK.US,D,20060130,000000,8.15296,8.1695,8.09284,8.14359,185089.06786745,0
+AVK.US,D,20060131,000000,8.1746,8.25302,8.14359,8.23549,190532.76890468,0
+AVK.US,D,20060201,000000,8.19455,8.29385,8.19455,8.2764,224679.81678076,0
+AVK.US,D,20060202,000000,8.2764,8.29385,8.26045,8.2764,245055.98198542,0
+AVK.US,D,20060203,000000,8.27982,8.32484,8.23549,8.29385,182789.61062011,0
+AVK.US,D,20060206,000000,8.32484,8.34814,8.28299,8.28893,276049.08826688,0
+AVK.US,D,20060207,000000,8.29969,8.30386,8.21792,8.22713,155245.69020965,0
+AVK.US,D,20060208,000000,8.29385,8.29385,8.1603,8.18943,160102.13529573,0
+AVK.US,D,20060209,000000,8.26045,8.28299,8.21792,8.26045,135433.07521133,0
+AVK.US,D,20060210,000000,8.26209,8.28893,8.23549,8.26471,134293.04439236,0
+AVK.US,D,20060213,000000,8.28893,8.29385,8.21135,8.24466,271172.17003755,0
+AVK.US,D,20060214,000000,8.24874,8.30628,8.24466,8.26471,213482.08495594,0
+AVK.US,D,20060215,000000,8.29385,8.33561,8.28559,8.30889,119084.73155795,0
+AVK.US,D,20060216,000000,8.29385,8.34471,8.26045,8.29969,145195.53194081,0
+AVK.US,D,20060217,000000,8.3422,8.36066,8.27982,8.31056,113920.11178924,0
+AVK.US,D,20060221,000000,8.31056,8.31556,8.26471,8.26805,186807.73436674,0
+AVK.US,D,20060222,000000,8.29385,8.30889,8.26209,8.28559,156380.33335935,0
+AVK.US,D,20060223,000000,8.36066,8.36066,8.29385,8.36066,153502.24043171,0
+AVK.US,D,20060224,000000,8.36066,8.38822,8.3422,8.3422,137443.75338541,0
+AVK.US,D,20060227,000000,8.37393,8.38155,8.32484,8.32484,184507.19958555,0
+AVK.US,D,20060228,000000,8.3422,8.38155,8.29969,8.34814,200568.91923342,0
+AVK.US,D,20060301,000000,8.36652,8.40818,8.36066,8.38822,242188.66439634,0
+AVK.US,D,20060302,000000,8.40484,8.4158,8.37393,8.4158,106739.4261772,0
+AVK.US,D,20060303,000000,8.42247,8.42655,8.32484,8.32977,156961.12410737,0
+AVK.US,D,20060306,000000,8.32484,8.37736,8.32057,8.32484,113354.40651518,0
+AVK.US,D,20060307,000000,8.36066,8.40484,8.29969,8.31056,183057.91655011,0
+AVK.US,D,20060308,000000,8.32308,8.32484,8.21293,8.22713,205459.84540285,0
+AVK.US,D,20060309,000000,8.2764,8.28559,8.17952,8.18287,159832.75183187,0
+AVK.US,D,20060310,000000,8.21792,8.23549,8.16372,8.19455,117941.46813742,0
+AVK.US,D,20060313,000000,8.19455,8.21293,8.16697,8.19631,85521.707031475,0
+AVK.US,D,20060314,000000,8.19631,8.24874,8.19455,8.22713,106739.4261772,0
+AVK.US,D,20060315,000000,8.23131,8.2764,8.2196,8.27297,154959.06620413,0
+AVK.US,D,20060316,000000,8.32308,8.32484,8.2764,8.29385,122811.92116358,0
+AVK.US,D,20060317,000000,8.30386,8.32484,8.29385,8.30386,90388.927456093,0
+AVK.US,D,20060320,000000,8.30386,8.32308,8.2764,8.29969,119084.73155795,0
+AVK.US,D,20060321,000000,8.32484,8.32484,8.28893,8.30386,102160.98482581,0
+AVK.US,D,20060322,000000,8.30386,8.32308,8.28299,8.31556,104159.81012747,0
+AVK.US,D,20060323,000000,8.32484,8.34471,8.29385,8.29385,124246.11872508,0
+AVK.US,D,20060324,000000,8.30386,8.30889,8.26045,8.2764,174746.8979238,0
+AVK.US,D,20060327,000000,8.29385,8.30628,8.25302,8.26209,105598.31782436,0
+AVK.US,D,20060328,000000,8.29385,8.30628,8.26471,8.29385,125684.62642197,0
+AVK.US,D,20060329,000000,8.3422,8.34814,8.28559,8.29385,134874.91267425,0
+AVK.US,D,20060330,000000,8.28893,8.38479,8.2764,8.38479,232153.59160144,0
+AVK.US,D,20060331,000000,8.38479,8.40484,8.34146,8.34471,124246.11872508,0
+AVK.US,D,20060403,000000,8.3422,8.37393,8.32484,8.32484,116212.02629957,0
+AVK.US,D,20060404,000000,8.32484,8.39406,8.31056,8.34814,139744.28816658,0
+AVK.US,D,20060405,000000,8.31556,8.40484,8.31556,8.39732,87229.598192206,0
+AVK.US,D,20060406,000000,8.37736,8.40232,8.33561,8.34471,126543.42090467,0
+AVK.US,D,20060407,000000,8.36652,8.36652,8.29385,8.30386,101867.89561714,0
+AVK.US,D,20060410,000000,8.32484,8.33309,8.2764,8.32308,68015.014483593,0
+AVK.US,D,20060411,000000,8.28559,8.30386,8.26045,8.26805,113061.31730653,0
+AVK.US,D,20060412,000000,8.2764,8.2764,8.2196,8.23549,107883.76713157,0
+AVK.US,D,20060413,000000,8.23549,8.23549,8.1603,8.1603,125962.63015664,0
+AVK.US,D,20060417,000000,8.1603,8.18943,8.00839,8.03853,162706.53462409,0
+AVK.US,D,20060418,000000,8.02768,8.03939,7.97255,8.03939,140883.24145167,0
+AVK.US,D,20060419,000000,8.03186,8.05692,8.02768,8.03853,99281.814364303,0
+AVK.US,D,20060420,000000,8.02768,8.12531,8.01608,8.10452,123391.63437777,0
+AVK.US,D,20060421,000000,8.12531,8.14776,8.10202,8.14776,104731.98060467,0
+AVK.US,D,20060424,000000,8.14776,8.21135,8.12106,8.21135,109045.34862764,0
+AVK.US,D,20060425,000000,8.19455,8.22713,8.09859,8.10202,69728.2933136,0
+AVK.US,D,20060426,000000,8.09284,8.13866,8.05858,8.08532,130853.55632608,0
+AVK.US,D,20060427,000000,8.08949,8.1603,8.08532,8.12531,78904.571625765,0
+AVK.US,D,20060428,000000,8.1603,8.18943,8.13042,8.17952,56537.123856397,0
+AVK.US,D,20060501,000000,8.21135,8.26209,8.20624,8.23131,115639.85582239,0
+AVK.US,D,20060502,000000,8.24874,8.28559,8.24225,8.26209,168151.3131952,0
+AVK.US,D,20060503,000000,8.29385,8.30628,8.20122,8.20122,107883.76713157,0
+AVK.US,D,20060504,000000,8.21792,8.24874,8.19455,8.21135,136011.71089165,0
+AVK.US,D,20060505,000000,8.22713,8.29385,8.2196,8.2764,101008.02360058,0
+AVK.US,D,20060508,000000,8.30889,8.34471,8.28893,8.32484,111324.3327317,0
+AVK.US,D,20060509,000000,8.29385,8.3422,8.29385,8.33309,90086.140442741,0
+AVK.US,D,20060510,000000,8.3422,8.34814,8.27982,8.30889,112202.52282381,0
+AVK.US,D,20060511,000000,8.26045,8.2764,8.21135,8.21135,98134.240808355,0
+AVK.US,D,20060512,000000,8.22713,8.22713,8.1746,8.18628,63132.708584999,0
+AVK.US,D,20060515,000000,8.18943,8.21135,8.1695,8.1746,85216.764950411,0
+AVK.US,D,20060516,000000,8.1746,8.21135,8.1695,8.1746,101295.72513995,0
+AVK.US,D,20060517,000000,8.21135,8.21135,8.10452,8.1111,102438.98856048,0
+AVK.US,D,20060518,000000,8.1603,8.17377,8.12531,8.1603,46759.581652944,0
+AVK.US,D,20060519,000000,8.1603,8.17377,8.12531,8.15696,85792.168029167,0
+AVK.US,D,20060522,000000,8.12531,8.18287,8.10452,8.18287,141468.34233514,0
+AVK.US,D,20060523,000000,8.13866,8.21293,8.12531,8.18287,133707.9435089,0
+AVK.US,D,20060524,000000,8.1603,8.21293,8.1603,8.1603,117359.59985552,0
+AVK.US,D,20060525,000000,8.12531,8.19631,8.1111,8.18628,91242.334269531,0
+AVK.US,D,20060526,000000,8.18943,8.19455,8.14776,8.1603,75468.316161054,0
+AVK.US,D,20060530,000000,8.1603,8.16372,8.12106,8.12791,119084.73155795,0
+AVK.US,D,20060531,000000,8.16372,8.19631,8.11714,8.13042,102736.38790456,0
+AVK.US,D,20060601,000000,8.09691,8.2196,8.09284,8.2196,127672.67638509,0
+AVK.US,D,20060602,000000,8.23882,8.33561,8.23549,8.29385,102438.98856048,0
+AVK.US,D,20060605,000000,8.26045,8.32484,8.26045,8.28893,119360.58022492,0
+AVK.US,D,20060606,000000,8.29385,8.29385,8.20372,8.20372,107023.89511501,0
+AVK.US,D,20060607,000000,8.22713,8.25302,8.1695,8.20372,101867.89561714,0
+AVK.US,D,20060608,000000,8.22713,8.22713,8.12106,8.1746,115352.154283,0
+AVK.US,D,20060609,000000,8.14359,8.20624,8.12188,8.20372,99572.748505248,0
+AVK.US,D,20060612,000000,8.22713,8.22713,8.12188,8.12531,125962.63015664,0
+AVK.US,D,20060613,000000,8.06267,8.06777,7.91419,7.95261,193409.78429846,0
+AVK.US,D,20060614,000000,7.96087,7.97255,7.91419,7.93748,108461.32527804,0
+AVK.US,D,20060615,000000,8.02017,8.12531,7.9927,8.09859,129131.65722523,0
+AVK.US,D,20060616,000000,8.1746,8.21135,8.05858,8.08949,103309.63591561,0
+AVK.US,D,20060619,000000,8.05858,8.12531,8.00839,8.01608,127978.69600001,0
+AVK.US,D,20060620,000000,8.04523,8.10202,8.02017,8.04187,84924.75327561,0
+AVK.US,D,20060621,000000,8.12531,8.12531,8.05858,8.09691,147497.14425583,0
+AVK.US,D,20060622,000000,8.08114,8.09691,8.02768,8.05858,93255.167511327,0
+AVK.US,D,20060623,000000,8.1111,8.12188,8.04187,8.04187,90671.241326197,0
+AVK.US,D,20060626,000000,8.12531,8.13866,8.01098,8.04187,103012.23657153,0
+AVK.US,D,20060627,000000,8.05858,8.05858,7.96588,7.96588,122811.92116358,0
+AVK.US,D,20060628,000000,7.97517,8.0493,7.96931,7.97255,138884.41615,0
+AVK.US,D,20060629,000000,7.96087,8.09284,7.96087,8.09284,137722.83465396,0
+AVK.US,D,20060630,000000,8.14359,8.14359,8.05692,8.08354,92693.772372688,0
+AVK.US,D,20060703,000000,8.13042,8.2222,8.13042,8.2196,64854.607685848,0
+AVK.US,D,20060705,000000,8.21135,8.22713,8.17952,8.21792,117359.59985552,0
+AVK.US,D,20060706,000000,8.22713,8.27297,8.21135,8.26471,104438.89139601,0
+AVK.US,D,20060707,000000,8.27982,8.27982,8.2196,8.2222,87229.598192206,0
+AVK.US,D,20060710,000000,8.24225,8.28893,8.21792,8.24874,104159.81012747,0
+AVK.US,D,20060711,000000,8.29385,8.29385,8.2222,8.26209,115929.71242946,0
+AVK.US,D,20060712,000000,8.24874,8.25302,8.1603,8.21293,124246.11872508,0
+AVK.US,D,20060713,000000,8.21293,8.27982,8.1746,8.23131,125098.44800465,0
+AVK.US,D,20060714,000000,8.23882,8.23882,8.15296,8.19455,128839.64555044,0
+AVK.US,D,20060717,000000,8.17952,8.17952,8.08114,8.16697,121095.40973202,0
+AVK.US,D,20060718,000000,8.16697,8.24225,8.1603,8.19455,109904.14311035,0
+AVK.US,D,20060719,000000,8.22713,8.27982,8.19455,8.26045,114777.82873811,0
+AVK.US,D,20060720,000000,8.29385,8.29969,8.24466,8.29969,115929.71242946,0
+AVK.US,D,20060721,000000,8.29385,8.30889,8.26471,8.30628,113624.86751287,0
+AVK.US,D,20060724,000000,8.29385,8.34814,8.28299,8.31556,82925.927973933,0
+AVK.US,D,20060725,000000,8.30628,8.36317,8.28299,8.3422,110477.3911214,0
+AVK.US,D,20060726,000000,8.37393,8.39406,8.30889,8.3706,159259.50382084,0
+AVK.US,D,20060727,000000,8.32977,8.42247,8.32977,8.40818,172160.81667094,0
+AVK.US,D,20060728,000000,8.41078,8.43408,8.3706,8.39406,132859.92436474,0
+AVK.US,D,20060731,000000,8.40818,8.4158,8.37736,8.38822,110756.47238993,0
+AVK.US,D,20060801,000000,8.38822,8.41988,8.37393,8.41988,164135.34451629,0
+AVK.US,D,20060802,000000,8.41078,8.4892,8.40818,8.48827,197124.04349785,0
+AVK.US,D,20060803,000000,8.57031,8.57031,8.4466,8.46583,162706.53462409,0
+AVK.US,D,20060804,000000,8.50507,8.57216,8.49745,8.5614,234724.58738032,0
+AVK.US,D,20060807,000000,8.56669,8.62701,8.55954,8.56669,224119.49917596,0
+AVK.US,D,20060808,000000,8.59556,8.65328,8.57031,8.62701,194550.89265127,0
+AVK.US,D,20060809,000000,8.62701,8.6633,8.49745,8.57682,271445.86363681,0
+AVK.US,D,20060810,000000,8.5614,8.61977,8.53505,8.5614,287806.0601626,0
+AVK.US,D,20060811,000000,8.45829,8.52095,8.45171,8.4892,121382.03373755,0
+AVK.US,D,20060814,000000,8.4892,8.53087,8.47575,8.49745,119084.73155795,0
+AVK.US,D,20060815,000000,8.49745,8.56669,8.49338,8.54497,110477.3911214,0
+AVK.US,D,20060816,000000,8.58758,8.61977,8.55954,8.59928,134874.91267425,0
+AVK.US,D,20060817,000000,8.58015,8.63695,8.57682,8.61977,157537.60471999,0
+AVK.US,D,20060818,000000,8.5614,8.62701,8.55954,8.61977,186807.73436674,0
+AVK.US,D,20060821,000000,8.60633,8.62348,8.57031,8.57402,98134.240808355,0
+AVK.US,D,20060822,000000,8.57402,8.58758,8.5614,8.57031,128557.33168033,0
+AVK.US,D,20060823,000000,8.59016,8.59016,8.54497,8.555,111324.3327317,0
+AVK.US,D,20060824,000000,8.5614,8.59928,8.555,8.555,119084.73155795,0
+AVK.US,D,20060825,000000,8.52762,8.62348,8.52418,8.58758,189093.18367393,0
+AVK.US,D,20060828,000000,8.58758,8.62878,8.58386,8.62878,129131.65722523,0
+AVK.US,D,20060829,000000,8.61095,8.64056,8.60187,8.61095,131996.8197466,0
+AVK.US,D,20060830,000000,8.62348,8.66599,8.60187,8.64872,189662.12154956,0
+AVK.US,D,20060831,000000,8.64428,8.66599,8.62878,8.62878,132859.92436474,0
+AVK.US,D,20060901,000000,8.65606,8.72056,8.64428,8.67322,223813.47956104,0
+AVK.US,D,20060905,000000,8.69411,8.69959,8.60633,8.61095,145764.46981643,0
+AVK.US,D,20060906,000000,8.59016,8.62701,8.56419,8.57216,153236.08956943,0
+AVK.US,D,20060907,000000,8.54497,8.58015,8.52418,8.555,120230.15004618,0
+AVK.US,D,20060908,000000,8.555,8.58758,8.54497,8.55093,102736.38790456,0
+AVK.US,D,20060911,000000,8.57216,8.62348,8.54758,8.59016,108461.32527804,0
+AVK.US,D,20060912,000000,8.60187,8.64428,8.60187,8.62701,158105.46506174,0
+AVK.US,D,20060913,000000,8.64872,8.64872,8.58015,8.64872,182502.98661461,0
+AVK.US,D,20060914,000000,8.68863,8.68863,8.62878,8.64428,135433.07521133,0
+AVK.US,D,20060915,000000,8.69411,8.70868,8.65328,8.70868,94691.52014051,0
+AVK.US,D,20060918,000000,8.7407,8.7407,8.69411,8.71426,122519.90948879,0
+AVK.US,D,20060919,000000,8.74524,8.74524,8.67322,8.70775,121952.04914703,0
+AVK.US,D,20060920,000000,8.70868,8.90831,8.70328,8.82479,439605.79710285,0
+AVK.US,D,20060921,000000,8.80455,8.8452,8.76771,8.80455,268585.01125087,0
+AVK.US,D,20060922,000000,8.80455,9.87066,8.74524,9.00576,2230442.281417,0
+AVK.US,D,20060925,000000,8.95656,8.98905,8.8786,8.90831,383358.52985354,0
+AVK.US,D,20060926,000000,8.8786,8.90831,8.83219,8.84705,263705.93795382,0
+AVK.US,D,20060927,000000,8.90831,8.90831,8.82479,8.84149,235288.13758668,0
+AVK.US,D,20060928,000000,8.8888,8.91481,8.80919,8.81736,217216.81729858,0
+AVK.US,D,20060929,000000,8.87398,8.87398,8.82199,8.83593,116212.02629957,0
+AVK.US,D,20061002,000000,8.91481,8.91481,8.84149,8.84705,165861.55375257,0
+AVK.US,D,20061003,000000,8.85076,8.87767,8.71426,8.72056,207173.12423286,0
+AVK.US,D,20061004,000000,8.72615,8.75304,8.70328,8.75304,145471.38060777,0
+AVK.US,D,20061005,000000,8.77606,8.80919,8.75666,8.78979,175910.63448757,0
+AVK.US,D,20061006,000000,8.85539,8.85539,8.78339,8.85076,128259.93233625,0
+AVK.US,D,20061009,000000,8.92129,8.94821,8.86283,8.89623,185649.38547223,0
+AVK.US,D,20061010,000000,9.00668,9.00668,8.89996,8.95656,153502.24043171,0
+AVK.US,D,20061011,000000,8.93057,8.93057,8.84055,8.85539,200870.62871292,0
+AVK.US,D,20061012,000000,8.87398,8.93057,8.8452,8.90831,142619.14849265,0
+AVK.US,D,20061013,000000,8.97512,8.98905,8.91202,8.95656,162706.53462409,0
+AVK.US,D,20061016,000000,9.00576,9.02153,8.91481,8.93986,159543.97275864,0
+AVK.US,D,20061017,000000,8.93986,8.96399,8.89996,8.95656,123668.56057859,0
+AVK.US,D,20061018,000000,8.95656,8.98441,8.88788,8.92129,116212.02629957,0
+AVK.US,D,20061019,000000,8.8888,8.95656,8.8888,8.95656,105598.31782436,0
+AVK.US,D,20061020,000000,8.95656,9.02153,8.94821,8.97512,113061.31730653,0
+AVK.US,D,20061023,000000,8.97512,9.01874,8.95284,8.97512,109329.81756545,0
+AVK.US,D,20061024,000000,9.05401,9.05401,8.95935,8.98162,231290.48698332,0
+AVK.US,D,20061025,000000,9.00576,9.01133,8.9445,8.98162,180776.77737833,0
+AVK.US,D,20061026,000000,9.00576,9.02153,8.9779,8.99275,161842.35247211,0
+AVK.US,D,20061027,000000,9.05958,9.06794,8.95656,8.97143,170734.16184644,0
+AVK.US,D,20061030,000000,8.97143,8.99275,8.95656,8.98441,119084.73155795,0
+AVK.US,D,20061031,000000,9.06794,9.06794,8.95656,8.96678,164423.04605568,0
+AVK.US,D,20061101,000000,9.00297,9.00576,8.92129,8.94638,150076.76030553,0
+AVK.US,D,20061102,000000,8.97143,8.97143,8.73615,8.73615,204309.03924533,0
+AVK.US,D,20061103,000000,8.82199,8.82199,8.63695,8.66052,205745.39187451,0
+AVK.US,D,20061106,000000,8.67055,8.78339,8.66599,8.76771,171026.17352125,0
+AVK.US,D,20061107,000000,8.84705,8.84705,8.74524,8.77606,146062.94669435,0
+AVK.US,D,20061108,000000,8.80455,8.80455,8.71426,8.75304,162147.29455318,0
+AVK.US,D,20061109,000000,8.84055,8.84055,8.71426,8.73058,180776.77737833,0
+AVK.US,D,20061110,000000,8.76502,8.76502,8.68586,8.72615,147497.14425583,0
+AVK.US,D,20061113,000000,8.67322,8.68129,8.60187,8.60633,191684.65259605,0
+AVK.US,D,20061114,000000,8.60633,8.64872,8.57402,8.64056,146342.02796289,0
+AVK.US,D,20061115,000000,8.69411,8.69959,8.61521,8.64056,220376.14656248,0
+AVK.US,D,20061116,000000,8.60633,8.6633,8.60633,8.65606,172746.99508827,0
+AVK.US,D,20061117,000000,8.71871,8.71871,8.64056,8.67322,134586.13360102,0
+AVK.US,D,20061120,000000,8.67322,8.67322,8.60633,8.65606,152083.12834419,0
+AVK.US,D,20061121,000000,8.65328,8.67322,8.64056,8.67322,163557.78636985,0
+AVK.US,D,20061122,000000,8.70868,8.72056,8.66599,8.70868,212044.6547929,0
+AVK.US,D,20061124,000000,8.71053,8.80176,8.70868,8.80176,70873.711801836,0
+AVK.US,D,20061127,000000,8.80176,8.84149,8.75026,8.82479,155815.70561913,0
+AVK.US,D,20061128,000000,8.80455,8.95656,8.8,8.9445,191684.65259605,0
+AVK.US,D,20061129,000000,8.94821,9.03916,8.94821,9.02803,121382.03373755,0
+AVK.US,D,20061130,000000,9.09113,9.11063,9.02153,9.10598,207173.12423286,0
+AVK.US,D,20061201,000000,9.13382,9.22199,9.13382,9.14961,184793.82359109,0
+AVK.US,D,20061204,000000,9.15423,9.18765,9.13382,9.15423,152940.84529307,0
+AVK.US,D,20061205,000000,9.22199,9.22199,9.17466,9.18765,170444.30523937,0
+AVK.US,D,20061206,000000,9.23869,9.23869,9.15795,9.17466,160969.55004928,0
+AVK.US,D,20061207,000000,9.2554,9.26931,9.19321,9.21364,166139.55748724,0
+AVK.US,D,20061208,000000,9.31016,9.33057,9.20064,9.24889,245919.08660356,0
+AVK.US,D,20061211,000000,9.28508,9.3278,9.21642,9.24889,185940.31961317,0
+AVK.US,D,20061212,000000,9.26376,9.32221,9.24333,9.2656,150076.76030553,0
+AVK.US,D,20061213,000000,9.26376,9.28416,9.23313,9.28416,145471.38060777,0
+AVK.US,D,20061214,000000,9.32221,9.32221,9.21364,9.23869,163276.55003358,0
+AVK.US,D,20061215,000000,9.28508,9.28508,9.14961,9.14961,149493.8144898,0
+AVK.US,D,20061218,000000,9.31851,9.32221,9.23313,9.28416,186504.94735338,0
+AVK.US,D,20061219,000000,9.36679,9.37043,9.28881,9.31292,217800.84064819,0
+AVK.US,D,20061220,000000,9.39647,9.39647,9.31292,9.38906,171880.65786858,0
+AVK.US,D,20061221,000000,9.42428,9.48738,9.37606,9.45488,175910.63448757,0
+AVK.US,D,20061222,000000,9.57568,9.57568,9.39273,9.45488,150939.86492367,0
+AVK.US,D,20061226,000000,9.45488,9.47341,9.40949,9.46413,104159.81012747,0
+AVK.US,D,20061227,000000,9.52453,9.55337,9.49116,9.51157,144622.28392976,0
+AVK.US,D,20061228,000000,9.57568,9.58113,9.4976,9.50042,185649.38547223,0
+AVK.US,D,20061229,000000,9.63031,9.63031,9.52725,9.557,183935.02910837,0
+AVK.US,D,20070103,000000,9.52725,9.63031,9.41783,9.42428,282643.59546162,0
+AVK.US,D,20070104,000000,9.44282,9.53841,9.4317,9.50685,205745.39187451,0
+AVK.US,D,20070105,000000,9.51989,9.51989,9.22199,9.38252,340305.66466301,0
+AVK.US,D,20070108,000000,9.40105,9.44282,9.37419,9.39647,168429.31692987,0
+AVK.US,D,20070109,000000,9.33335,9.43263,9.33335,9.36027,204880.13218868,0
+AVK.US,D,20070110,000000,9.35378,9.35839,9.25261,9.25261,143768.87711632,0
+AVK.US,D,20070111,000000,9.25261,9.30829,9.23589,9.24333,181636.64939491,0
+AVK.US,D,20070112,000000,9.27488,9.30644,9.22848,9.22848,250499.68302265,0
+AVK.US,D,20070116,000000,9.28881,9.28881,9.23869,9.25261,172160.81667094,0
+AVK.US,D,20070117,000000,9.2554,9.3018,9.24148,9.24148,164993.06146516,0
+AVK.US,D,20070118,000000,9.24148,9.26931,9.24148,9.25909,127414.06825979,0
+AVK.US,D,20070119,000000,9.24333,9.38906,9.24333,9.36027,165558.76673921,0
+AVK.US,D,20070122,000000,9.36027,9.42146,9.36027,9.36679,150939.86492367,0
+AVK.US,D,20070123,000000,9.38252,9.40949,9.35378,9.39273,148357.0162724,0
+AVK.US,D,20070124,000000,9.38627,9.48738,9.37606,9.44656,187946.68765183,0
+AVK.US,D,20070125,000000,9.38906,9.4976,9.36027,9.46413,182789.61062011,0
+AVK.US,D,20070126,000000,9.47717,9.54316,9.47341,9.47717,135153.99394278,0
+AVK.US,D,20070129,000000,9.45129,9.50325,9.44189,9.49306,169585.51075665,0
+AVK.US,D,20070130,000000,9.5041,9.52453,9.46413,9.51157,204880.13218868,0
+AVK.US,D,20070131,000000,9.50685,9.56072,9.47813,9.53388,110756.47238993,0
+AVK.US,D,20070201,000000,9.46413,9.59323,9.44656,9.56538,217216.81729858,0
+AVK.US,D,20070202,000000,9.52453,9.63031,9.52453,9.62003,78904.571625765,0
+AVK.US,D,20070205,000000,9.59323,9.65069,9.59323,9.63407,123391.63437777,0
+AVK.US,D,20070206,000000,9.59323,9.66088,9.59037,9.63031,177341.59944747,0
+AVK.US,D,20070207,000000,9.60629,9.68596,9.57826,9.61647,233011.30855031,0
+AVK.US,D,20070208,000000,9.58302,9.6481,9.58302,9.6257,123668.56057859,0
+AVK.US,D,20070209,000000,9.62752,9.66367,9.62752,9.63868,104159.81012747,0
+AVK.US,D,20070212,000000,9.58113,9.62752,9.55977,9.57568,158686.25580978,0
+AVK.US,D,20070213,000000,9.50042,9.50685,9.41783,9.41783,154668.13206319,0
+AVK.US,D,20070214,000000,9.41783,9.49116,9.41313,9.46413,147497.14425583,0
+AVK.US,D,20070215,000000,9.47341,9.51516,9.4373,9.45129,186807.73436674,0
+AVK.US,D,20070216,000000,9.42803,9.46413,9.40105,9.42428,128259.93233625,0
+AVK.US,D,20070220,000000,9.37419,9.41313,9.35005,9.36027,146062.94669435,0
+AVK.US,D,20070221,000000,9.30829,9.36027,9.26931,9.29531,176472.0296262,0
+AVK.US,D,20070222,000000,9.25261,9.3018,9.22848,9.23313,193409.78429846,0
+AVK.US,D,20070223,000000,9.24148,9.28416,9.22383,9.26376,133429.93977422,0
+AVK.US,D,20070226,000000,9.22848,9.2786,9.22848,9.25909,117642.99125946,0
+AVK.US,D,20070227,000000,9.22383,9.22383,9.01503,9.05679,229555.65747621,0
+AVK.US,D,20070228,000000,9.10784,9.18765,9.08277,9.13474,116212.02629957,0
+AVK.US,D,20070301,000000,9.11063,9.13474,9.01874,9.10784,159832.75183187,0
+AVK.US,D,20070302,000000,9.13382,9.13474,9.03172,9.03546,109045.34862764,0
+AVK.US,D,20070305,000000,9.03172,9.03916,8.92503,8.92503,162147.29455318,0
+AVK.US,D,20070306,000000,8.91943,8.98905,8.91943,8.92129,140014.74916427,0
+AVK.US,D,20070307,000000,8.90366,8.96399,8.82479,8.95284,236434.63360877,0
+AVK.US,D,20070308,000000,8.98905,9.01503,8.95935,8.97512,107322.37199294,0
+AVK.US,D,20070309,000000,8.98441,9.01133,8.97512,9.01133,121095.40973202,0
+AVK.US,D,20070312,000000,9.01133,9.02803,8.98441,9.00576,113624.86751287,0
+AVK.US,D,20070313,000000,8.91202,8.92687,8.74524,8.75026,201432.02385155,0
+AVK.US,D,20070314,000000,8.74711,8.83593,8.74711,8.83219,177622.83578373,0
+AVK.US,D,20070315,000000,8.84055,8.86654,8.82849,8.84705,119931.67316825,0
+AVK.US,D,20070316,000000,8.86283,8.8786,8.84705,8.85632,124519.81232433,0
+AVK.US,D,20070319,000000,8.92503,8.93986,8.8786,8.92503,174746.8979238,0
+AVK.US,D,20070320,000000,8.93986,8.99833,8.93986,8.99833,222092.65799405,0
+AVK.US,D,20070321,000000,8.98162,9.08277,8.98162,9.07907,165861.55375257,0
+AVK.US,D,20070322,000000,9.05401,9.16166,9.05401,9.16166,120230.15004618,0
+AVK.US,D,20070323,000000,9.13103,9.28508,9.13103,9.28508,115639.85582239,0
+AVK.US,D,20070326,000000,9.28508,9.36027,9.2656,9.31016,169585.51075665,0
+AVK.US,D,20070327,000000,9.25909,9.35005,9.2554,9.35005,101295.72513995,0
+AVK.US,D,20070328,000000,9.27488,9.38906,9.27488,9.38906,104159.81012747,0
+AVK.US,D,20070329,000000,9.38906,9.44656,9.37886,9.42803,76041.564172099,0
+AVK.US,D,20070330,000000,9.45488,9.46698,9.42428,9.44656,99572.748505248,0
+AVK.US,D,20070402,000000,9.46413,9.51157,9.44282,9.46886,77475.761733573,0
+AVK.US,D,20070403,000000,9.46413,9.51989,9.4317,9.46886,89811.369309626,0
+AVK.US,D,20070404,000000,9.43263,9.50042,9.43263,9.47813,82063.900889655,0
+AVK.US,D,20070405,000000,9.44656,9.56997,9.44656,9.56997,90086.140442741,0
+AVK.US,D,20070409,000000,9.56997,9.63868,9.47813,9.47813,163855.1857139,0
+AVK.US,D,20070410,000000,9.46413,9.53841,9.45961,9.53841,89523.667770247,0
+AVK.US,D,20070411,000000,9.4976,9.51989,9.30644,9.3649,150653.24091815,0
+AVK.US,D,20070412,000000,9.34077,9.37886,9.3278,9.37886,96986.667252408,0
+AVK.US,D,20070413,000000,9.37886,9.43263,9.37886,9.41313,120230.15004618,0
+AVK.US,D,20070416,000000,9.46413,9.49116,9.37419,9.38252,125962.63015664,0
+AVK.US,D,20070417,000000,9.40949,9.45961,9.38906,9.38906,82641.459036122,0
+AVK.US,D,20070418,000000,9.41313,9.46413,9.39647,9.42428,131996.8197466,0
+AVK.US,D,20070419,000000,9.3649,9.38252,9.29531,9.29531,95271.233354688,0
+AVK.US,D,20070420,000000,9.36027,9.50685,9.31016,9.42428,215782.61973712,0
+AVK.US,D,20070423,000000,9.40574,9.45961,9.40574,9.41783,116212.02629957,0
+AVK.US,D,20070424,000000,9.41783,9.45129,9.38906,9.43263,138884.41615,0
+AVK.US,D,20070425,000000,9.50042,9.50325,9.42428,9.42803,127414.06825979,0
+AVK.US,D,20070426,000000,9.45488,9.45488,9.40574,9.42428,95271.233354688,0
+AVK.US,D,20070427,000000,9.42428,9.46886,9.40949,9.45129,57112.526935153,0
+AVK.US,D,20070430,000000,9.44282,9.4976,9.42146,9.42146,105026.14734718,0
+AVK.US,D,20070501,000000,9.40949,9.47717,9.39273,9.41313,106166.17816613,0
+AVK.US,D,20070502,000000,9.40949,9.47341,9.40574,9.44189,107606.84093074,0
+AVK.US,D,20070503,000000,9.43263,9.74916,9.4317,9.47341,101008.02360058,0
+AVK.US,D,20070504,000000,9.46413,9.5041,9.42146,9.42146,137443.75338541,0
+AVK.US,D,20070507,000000,9.42803,9.44656,9.42146,9.42803,82641.459036122,0
+AVK.US,D,20070508,000000,9.44189,9.47341,9.43263,9.46413,92097.896150681,0
+AVK.US,D,20070509,000000,9.50325,9.54316,9.47341,9.47717,89811.369309626,0
+AVK.US,D,20070510,000000,9.50685,9.51157,9.46698,9.47341,107883.76713157,0
+AVK.US,D,20070511,000000,9.45961,9.47341,9.37606,9.38906,108750.10435127,0
+AVK.US,D,20070514,000000,9.37886,9.40949,9.31016,9.34541,150939.86492367,0
+AVK.US,D,20070515,000000,9.34541,9.38627,9.28508,9.28881,234431.49817167,0
+AVK.US,D,20070516,000000,9.299,9.38252,9.299,9.35563,151521.73320557,0
+AVK.US,D,20070517,000000,9.31851,9.35378,9.25909,9.31851,209754.89535028,0
+AVK.US,D,20070518,000000,9.35563,9.37886,9.28881,9.3278,145471.38060777,0
+AVK.US,D,20070521,000000,9.3278,9.34077,9.26931,9.28881,138596.71461063,0
+AVK.US,D,20070522,000000,9.31851,9.34077,9.28881,9.31851,136874.81550977,0
+AVK.US,D,20070523,000000,9.27303,9.42146,9.27303,9.37043,214927.05785597,0
+AVK.US,D,20070524,000000,9.34541,9.35563,9.22848,9.25261,195410.76466786,0
+AVK.US,D,20070525,000000,9.24148,9.30644,9.24148,9.2786,108750.10435127,0
+AVK.US,D,20070529,000000,9.26376,9.34077,9.26376,9.31851,97848.694336687,0
+AVK.US,D,20070530,000000,9.30644,9.32221,9.19321,9.28508,199435.35361759,0
+AVK.US,D,20070531,000000,9.30829,9.3278,9.28881,9.31292,100147.07405015,0
+AVK.US,D,20070601,000000,9.35839,9.42428,9.32221,9.36027,127120.97905114,0
+AVK.US,D,20070604,000000,9.35005,9.36679,9.35005,9.36027,72891.93271291,0
+AVK.US,D,20070605,000000,9.40949,9.42146,9.38252,9.40949,127978.69600001,0
+AVK.US,D,20070606,000000,9.39273,9.40105,9.35563,9.39273,102736.38790456,0
+AVK.US,D,20070607,000000,9.46413,9.46886,9.17466,9.19412,146921.74117706,0
+AVK.US,D,20070608,000000,9.24148,9.24333,9.17466,9.20621,86954.827059091,0
+AVK.US,D,20070611,000000,9.23869,9.24333,9.17743,9.20992,80337.691653382,0
+AVK.US,D,20070612,000000,9.20992,9.21364,9.10784,9.14496,171597.26646461,0
+AVK.US,D,20070613,000000,9.11712,9.25909,9.11063,9.14496,103012.23657153,0
+AVK.US,D,20070614,000000,9.13474,9.3649,9.11712,9.28881,148074.7024023,0
+AVK.US,D,20070615,000000,9.37419,9.44656,9.33797,9.35378,108182.2440095,0
+AVK.US,D,20070618,000000,9.38906,9.45129,9.37043,9.38627,69728.2933136,0
+AVK.US,D,20070619,000000,9.39647,9.42803,9.37419,9.42428,129978.59883553,0
+AVK.US,D,20070620,000000,9.44282,9.45488,9.39647,9.45488,104731.98060467,0
+AVK.US,D,20070621,000000,9.45129,9.46886,9.19694,9.3018,417496.95745877,0
+AVK.US,D,20070622,000000,9.299,9.30644,9.15795,9.24148,158968.5696799,0
+AVK.US,D,20070625,000000,9.28881,9.28881,9.22383,9.23869,113061.31730653,0
+AVK.US,D,20070626,000000,9.27303,9.29531,9.11712,9.13845,115070.91794677,0
+AVK.US,D,20070627,000000,9.13845,9.24889,9.10598,9.20621,128557.33168033,0
+AVK.US,D,20070628,000000,9.28508,9.40574,9.20064,9.30644,194823.50871668,0
+AVK.US,D,20070629,000000,9.36027,9.44656,9.31292,9.33797,74599.82387364,0
+AVK.US,D,20070702,000000,9.23589,9.44656,9.23589,9.38627,130853.55632608,0
+AVK.US,D,20070703,000000,9.44282,9.52725,9.44282,9.52725,90086.140442741,0
+AVK.US,D,20070705,000000,9.52725,9.557,9.40949,9.40949,65133.688954385,0
+AVK.US,D,20070706,000000,9.46413,9.52453,9.37043,9.47341,65703.704363866,0
+AVK.US,D,20070709,000000,9.47717,9.52272,9.35839,9.40105,64275.972005526,0
+AVK.US,D,20070710,000000,9.42803,9.56997,9.31851,9.31851,132284.52128599,0
+AVK.US,D,20070711,000000,9.299,9.35839,9.28416,9.28881,88079.772404078,0
+AVK.US,D,20070712,000000,9.36027,9.37886,9.27303,9.30829,85521.707031475,0
+AVK.US,D,20070713,000000,9.3278,9.33797,9.27488,9.299,78904.571625765,0
+AVK.US,D,20070716,000000,9.31016,9.31292,9.11063,9.15423,130564.77725285,0
+AVK.US,D,20070717,000000,9.13474,9.15795,9.09391,9.10784,90388.927456093,0
+AVK.US,D,20070718,000000,9.09113,9.09113,8.73615,8.82849,327980.83242551,0
+AVK.US,D,20070719,000000,8.84055,8.92129,8.80919,8.87026,191963.7338646,0
+AVK.US,D,20070720,000000,8.87398,8.92129,8.87026,8.87026,96417.729376782,0
+AVK.US,D,20070723,000000,8.91943,8.95935,8.84149,8.88234,139744.28816658,0
+AVK.US,D,20070724,000000,8.8,8.80176,8.38822,8.72975,385952.15384337,0
+AVK.US,D,20070725,000000,8.76502,8.80455,8.55954,8.59556,191963.7338646,0
+AVK.US,D,20070726,000000,8.59556,8.59556,8.34471,8.43064,428978.08068752,0
+AVK.US,D,20070727,000000,8.4466,8.46583,8.29969,8.34471,148914.10127562,0
+AVK.US,D,20070730,000000,8.32977,8.34146,8.20372,8.31556,171880.65786858,0
+AVK.US,D,20070731,000000,8.38822,8.53087,8.3706,8.41988,204013.79496896,0
+AVK.US,D,20070801,000000,8.43408,8.45486,7.6031,8.11714,2329436.394242,0
+AVK.US,D,20070802,000000,8.05692,8.12531,7.6573,7.77415,1288949.230372,0
+AVK.US,D,20070803,000000,7.94165,8.00839,7.87854,7.91074,382221.73163615,0
+AVK.US,D,20070806,000000,7.89915,8.00839,7.73108,7.97517,350648.91214052,0
+AVK.US,D,20070807,000000,7.98927,8.09284,7.96087,8.05264,300997.22961982,0
+AVK.US,D,20070808,000000,8.07769,8.17377,8.03939,8.12531,262267.43025693,0
+AVK.US,D,20070809,000000,8.11372,8.20624,8.03939,8.09859,174181.19264973,0
+AVK.US,D,20070810,000000,8.04187,8.04523,7.80819,7.91902,340891.84308032,0
+AVK.US,D,20070813,000000,7.95594,7.96087,7.80819,7.89738,131425.72680326,0
+AVK.US,D,20070814,000000,7.89738,7.98257,7.67642,7.79818,240756.62190259,0
+AVK.US,D,20070815,000000,7.61275,7.73498,7.46129,7.6031,471164.60865836,0
+AVK.US,D,20070816,000000,7.51736,7.53471,7.0304,7.35011,473755.00004663,0
+AVK.US,D,20070817,000000,7.6031,8.05692,7.567,7.97255,282920.52166244,0
+AVK.US,D,20070820,000000,8.05692,8.1746,7.97255,8.05692,241314.78443965,0
+AVK.US,D,20070821,000000,8.09284,8.13866,8.0493,8.1111,200870.62871292,0
+AVK.US,D,20070822,000000,8.24466,8.29385,8.20624,8.2764,245055.98198542,0
+AVK.US,D,20070823,000000,8.53087,8.53087,8.31056,8.38155,168429.31692987,0
+AVK.US,D,20070824,000000,8.40484,8.4892,8.38479,8.41078,177341.59944747,0
+AVK.US,D,20070827,000000,8.46583,8.47917,8.31556,8.35325,144901.36519828,0
+AVK.US,D,20070828,000000,8.36317,8.36317,8.15696,8.22713,150653.24091815,0
+AVK.US,D,20070829,000000,8.29385,8.39732,8.25302,8.31056,168722.40613852,0
+AVK.US,D,20070830,000000,8.31056,8.31056,8.2196,8.25729,146342.02796289,0
+AVK.US,D,20070831,000000,8.37393,8.45486,8.36317,8.37736,156104.48469237,0
+AVK.US,D,20070904,000000,8.41078,8.48827,8.39899,8.47917,140883.24145167,0
+AVK.US,D,20070905,000000,8.44317,8.47917,8.32484,8.41078,229267.95593683,0
+AVK.US,D,20070906,000000,8.47917,8.47917,8.34146,8.40818,100147.07405015,0
+AVK.US,D,20070907,000000,8.40232,8.40232,8.31056,8.32977,82063.900889655,0
+AVK.US,D,20070910,000000,8.34471,8.34814,8.24466,8.30386,97568.535534296,0
+AVK.US,D,20070911,000000,8.36317,8.37736,8.28559,8.30386,117081.59612084,0
+AVK.US,D,20070912,000000,8.25729,8.26045,8.15296,8.21135,130564.77725285,0
+AVK.US,D,20070913,000000,8.29385,8.32977,8.19455,8.19455,103886.11652822,0
+AVK.US,D,20070914,000000,8.17952,8.28299,8.13356,8.2764,106739.4261772,0
+AVK.US,D,20070917,000000,8.29385,8.36317,8.26045,8.34471,136874.81550977,0
+AVK.US,D,20070918,000000,8.38479,8.42247,8.31056,8.40232,150939.86492367,0
+AVK.US,D,20070919,000000,8.43064,8.59928,8.40232,8.56669,242662.77929269,0
+AVK.US,D,20070920,000000,8.51334,8.51592,8.4466,8.47155,191963.7338646,0
+AVK.US,D,20070921,000000,8.54758,8.57216,8.48324,8.51334,169018.72794874,0
+AVK.US,D,20070924,000000,8.58015,8.59556,8.48827,8.50256,124519.81232433,0
+AVK.US,D,20070925,000000,8.53087,8.56419,8.48669,8.50256,120230.15004618,0
+AVK.US,D,20070926,000000,8.58386,8.64056,8.555,8.56669,109045.34862764,0
+AVK.US,D,20070927,000000,8.65152,8.71871,8.59556,8.67694,137722.83465396,0
+AVK.US,D,20070928,000000,8.67694,8.71426,8.59556,8.63695,115929.71242946,0
+AVK.US,D,20071001,000000,8.62348,8.71871,8.62348,8.70328,95839.093696458,0
+AVK.US,D,20071002,000000,8.69959,8.70328,8.63695,8.64428,109617.51910483,0
+AVK.US,D,20071003,000000,8.63695,8.66052,8.53922,8.53922,114212.12346404,0
+AVK.US,D,20071004,000000,8.61521,8.61521,8.54758,8.54758,108461.32527804,0
+AVK.US,D,20071005,000000,8.61521,8.68129,8.58758,8.65606,81775.121816421,0
+AVK.US,D,20071008,000000,8.66052,8.6633,8.59556,8.59928,65435.398433882,0
+AVK.US,D,20071009,000000,8.60187,8.61521,8.57216,8.61095,69728.2933136,0
+AVK.US,D,20071010,000000,8.60633,8.62701,8.59556,8.59556,109617.51910483,0
+AVK.US,D,20071011,000000,8.51592,8.62701,8.51592,8.54497,191114.63718657,0
+AVK.US,D,20071012,000000,8.55093,8.59556,8.52762,8.57031,78904.571625765,0
+AVK.US,D,20071015,000000,8.26471,8.61977,8.26471,8.58386,126826.81230863,0
+AVK.US,D,20071016,000000,8.60187,8.63434,8.55093,8.57216,148635.02000707,0
+AVK.US,D,20071017,000000,8.5614,8.56419,8.47917,8.50507,98411.16700918,0
+AVK.US,D,20071018,000000,8.54497,8.54758,8.50507,8.51592,97274.368791785,0
+AVK.US,D,20071019,000000,8.52095,8.52095,8.43064,8.45171,118793.797417,0
+AVK.US,D,20071022,000000,8.41078,8.44076,8.32484,8.32977,101867.89561714,0
+AVK.US,D,20071023,000000,8.36317,8.40232,8.31556,8.38155,82925.927973933,0
+AVK.US,D,20071024,000000,8.37736,8.38479,8.32308,8.34146,97568.535534296,0
+AVK.US,D,20071025,000000,8.34146,8.41078,8.32057,8.40232,115070.91794677,0
+AVK.US,D,20071026,000000,8.4466,8.54758,8.43064,8.49338,114212.12346404,0
+AVK.US,D,20071029,000000,8.47917,8.54497,8.47917,8.50507,86384.811649611,0
+AVK.US,D,20071030,000000,8.47575,8.53505,8.47575,8.51592,73454.405385403,0
+AVK.US,D,20071031,000000,8.52418,8.5614,8.49338,8.49338,140883.24145167,0
+AVK.US,D,20071101,000000,8.51334,8.57031,8.45829,8.45829,178186.38599008,0
+AVK.US,D,20071102,000000,8.49338,8.51334,8.40818,8.41988,136874.81550977,0
+AVK.US,D,20071105,000000,8.12106,8.39899,8.12106,8.34814,84763.123197307,0
+AVK.US,D,20071106,000000,8.2764,8.38822,8.2764,8.32057,111058.18186942,0
+AVK.US,D,20071107,000000,8.26805,8.31056,8.19455,8.19455,176472.0296262,0
+AVK.US,D,20071108,000000,8.22713,8.25302,8.1111,8.19455,164135.34451629,0
+AVK.US,D,20071109,000000,8.04187,8.36317,8.01098,8.04523,158405.01947355,0
+AVK.US,D,20071112,000000,8.09284,8.09284,7.99844,7.99844,96417.729376782,0
+AVK.US,D,20071113,000000,7.98927,7.98927,7.91902,7.94501,115352.154283,0
+AVK.US,D,20071114,000000,7.95261,8.08354,7.9334,7.9334,190833.40085031,0
+AVK.US,D,20071115,000000,8.24466,8.24466,7.62946,7.93748,310471.98480991,0
+AVK.US,D,20071116,000000,7.98685,7.98685,7.84244,7.90656,205459.84540285,0
+AVK.US,D,20071119,000000,7.85654,7.9334,7.75688,7.85654,123963.80485497,0
+AVK.US,D,20071120,000000,7.85654,7.88671,7.69942,7.78769,166710.6504306,0
+AVK.US,D,20071121,000000,7.63281,7.75688,7.63281,7.64997,177342.67698131,0
+AVK.US,D,20071123,000000,7.62084,7.77154,7.62084,7.70278,41903.136566878,0
+AVK.US,D,20071126,000000,7.69942,7.85405,7.62084,7.62723,133707.9435089,0
+AVK.US,D,20071127,000000,7.6031,7.73108,7.52441,7.567,313616.22859982,0
+AVK.US,D,20071128,000000,7.58762,7.79085,7.58762,7.77415,191963.7338646,0
+AVK.US,D,20071129,000000,7.68896,7.77415,7.63281,7.73498,197978.52784515,0
+AVK.US,D,20071130,000000,7.78769,7.9785,7.77971,7.94165,187364.81936995,0
+AVK.US,D,20071203,000000,7.83501,8.05264,7.83501,7.9785,171880.65786858,0
+AVK.US,D,20071204,000000,7.84244,8.05264,7.84244,8.03853,164140.73218557,0
+AVK.US,D,20071205,000000,8.08354,8.13866,8.03186,8.07769,156104.48469237,0
+AVK.US,D,20071206,000000,8.1111,8.15696,8.02351,8.13356,147497.14425583,0
+AVK.US,D,20071207,000000,8.15296,8.15296,8.07769,8.08114,132859.92436474,0
+AVK.US,D,20071210,000000,8.12531,8.1603,8.06267,8.10452,117642.99125946,0
+AVK.US,D,20071211,000000,8.17377,8.22713,8.03186,8.05264,226973.88635878,0
+AVK.US,D,20071212,000000,8.08114,8.17952,7.94165,7.94165,218074.53424744,0
+AVK.US,D,20071213,000000,7.94165,7.94165,7.80469,7.90656,212919.61228345,0
+AVK.US,D,20071214,000000,7.90656,7.91074,7.79334,7.84244,138884.41615,0
+AVK.US,D,20071217,000000,7.79085,7.79085,7.63996,7.67567,240459.22255851,0
+AVK.US,D,20071218,000000,7.73822,7.73822,7.6031,7.6031,185940.31961317,0
+AVK.US,D,20071219,000000,7.67244,7.72866,7.58762,7.58762,213482.08495594,0
+AVK.US,D,20071220,000000,7.67567,7.70603,7.53311,7.6031,209515.6828344,0
+AVK.US,D,20071221,000000,7.67244,7.68896,7.6239,7.62723,280343.06068044,0
+AVK.US,D,20071224,000000,7.66352,7.91074,7.66352,7.89915,136874.81550977,0
+AVK.US,D,20071226,000000,8.21293,8.21293,7.73498,7.89915,225845.70841223,0
+AVK.US,D,20071227,000000,7.98257,8.00013,7.78769,7.78769,211869.01677448,0
+AVK.US,D,20071228,000000,7.78769,7.90656,7.70278,7.70992,244908.35984725,0
+AVK.US,D,20071231,000000,7.76579,7.89915,7.74296,7.89915,333716.54513754,0
+AVK.US,D,20080102,000000,7.98257,7.98257,7.80143,7.87204,207734.51937149,0
+AVK.US,D,20080103,000000,7.90656,8.07278,7.88671,8.03186,124246.11872508,0
+AVK.US,D,20080104,000000,8.03186,8.06777,7.91669,8.02017,138596.71461063,0
+AVK.US,D,20080107,000000,8.05264,8.06777,7.86128,7.87605,129311.60537908,0
+AVK.US,D,20080108,000000,7.86471,7.89738,7.67244,7.73108,186229.09868642,0
+AVK.US,D,20080109,000000,7.76579,7.8146,7.62946,7.78277,261240.54049279,0
+AVK.US,D,20080110,000000,7.78277,7.96087,7.73498,7.9334,151521.73320557,0
+AVK.US,D,20080111,000000,7.8146,7.9785,7.8146,7.84244,158589.2777628,0
+AVK.US,D,20080114,000000,7.87605,7.96263,7.85071,7.86471,137722.83465396,0
+AVK.US,D,20080115,000000,7.84244,7.90656,7.81869,7.89915,97848.694336687,0
+AVK.US,D,20080116,000000,7.89265,7.92922,7.69554,7.79818,160969.55004928,0
+AVK.US,D,20080117,000000,7.76579,7.80469,7.61275,7.67642,161842.35247211,0
+AVK.US,D,20080118,000000,7.68143,7.72866,7.38186,7.52125,167228.94421499,0
+AVK.US,D,20080122,000000,7.05175,7.67567,6.96646,7.45488,326892.5232316,0
+AVK.US,D,20080123,000000,7.37155,7.71808,7.34185,7.48404,252859.48216588,0
+AVK.US,D,20080124,000000,7.5103,7.62084,7.5103,7.58762,139744.28816658,0
+AVK.US,D,20080125,000000,7.66352,7.68896,7.58762,7.64441,212919.61228345,0
+AVK.US,D,20080128,000000,7.68143,7.79818,7.68143,7.77971,118215.16173667,0
+AVK.US,D,20080129,000000,7.85405,7.95752,7.77415,7.82844,199574.35548492,0
+AVK.US,D,20080130,000000,7.96263,7.96263,7.86128,7.91902,115639.85582239,0
+AVK.US,D,20080131,000000,7.96931,8.02017,7.85071,7.95261,111494.58308084,0
+AVK.US,D,20080201,000000,7.9785,8.06777,7.96087,8.06777,141804.53289801,0
+AVK.US,D,20080204,000000,8.12106,8.14776,8.0493,8.13042,138381.20783956,0
+AVK.US,D,20080205,000000,8.09284,8.09284,7.9334,7.93748,131128.32745919,0
+AVK.US,D,20080206,000000,7.91669,7.9785,7.85654,7.88494,127469.02248643,0
+AVK.US,D,20080207,000000,7.88494,7.94165,7.78277,7.8146,223430.9550424,0
+AVK.US,D,20080208,000000,7.79818,7.83094,7.71327,7.76579,150939.86492367,0
+AVK.US,D,20080211,000000,7.78769,7.83094,7.72866,7.82844,105598.31782436,0
+AVK.US,D,20080212,000000,7.85071,7.96588,7.83501,7.89915,138032.08687043,0
+AVK.US,D,20080213,000000,7.84244,7.95594,7.84244,7.85071,110756.47238993,0
+AVK.US,D,20080214,000000,7.87854,7.87854,7.55271,7.56459,231852.9596558,0
+AVK.US,D,20080215,000000,7.54723,7.59171,7.47912,7.52125,293640.90598933,0
+AVK.US,D,20080219,000000,7.54343,7.61275,7.52441,7.55113,181636.64939491,0
+AVK.US,D,20080220,000000,7.48792,7.63606,7.48792,7.60644,158415.79481209,0
+AVK.US,D,20080221,000000,7.67567,7.69313,7.59579,7.68896,128557.33168033,0
+AVK.US,D,20080222,000000,7.62084,7.6573,7.56459,7.64272,144047.95838486,0
+AVK.US,D,20080225,000000,7.59579,7.73822,7.57971,7.73822,162404.82514461,0
+AVK.US,D,20080226,000000,7.72449,7.84244,7.71327,7.7851,184507.19958555,0
+AVK.US,D,20080227,000000,7.78277,7.88671,7.77971,7.83836,119654.74696742,0
+AVK.US,D,20080228,000000,7.82287,7.82844,7.75446,7.8146,88947.187157635,0
+AVK.US,D,20080229,000000,7.8146,7.83836,7.64441,7.68143,111058.18186942,0
+AVK.US,D,20080303,000000,7.64441,7.75446,7.64441,7.74629,110477.3911214,0
+AVK.US,D,20080304,000000,7.44393,7.71419,7.44393,7.65321,98709.643887113,0
+AVK.US,D,20080305,000000,7.60644,7.70278,7.60644,7.63996,89811.369309626,0
+AVK.US,D,20080306,000000,7.63606,7.64272,7.53471,7.57637,92097.896150681,0
+AVK.US,D,20080307,000000,7.53768,7.59579,7.53768,7.57637,108750.10435127,0
+AVK.US,D,20080310,000000,7.54343,7.55846,7.34185,7.42437,220479.58981259,0
+AVK.US,D,20080311,000000,7.45889,7.52125,7.39429,7.45488,120795.85532025,0
+AVK.US,D,20080312,000000,7.34929,7.36404,7.27941,7.29878,83276.126476924,0
+AVK.US,D,20080313,000000,7.27762,7.29878,7.18734,7.27567,139168.88508781,0
+AVK.US,D,20080314,000000,7.26483,7.26483,7.07772,7.14084,110733.84417897,0
+AVK.US,D,20080317,000000,7.07772,7.13508,6.81621,6.87394,253792.6264846,0
+AVK.US,D,20080318,000000,6.87903,7.05361,6.8641,7.05361,180325.29069295,0
+AVK.US,D,20080319,000000,7.10076,7.13436,6.93964,6.95858,178082.94273996,0
+AVK.US,D,20080320,000000,6.90224,7.00516,6.8641,7.00516,213199.77108583,0
+AVK.US,D,20080324,000000,7.00154,7.12756,6.99765,7.07772,147401.2437427,0
+AVK.US,D,20080325,000000,7.0963,7.13508,7.06492,7.13436,127414.06825979,0
+AVK.US,D,20080326,000000,7.13816,7.26863,7.13508,7.21378,148635.02000707,0
+AVK.US,D,20080327,000000,7.27941,7.29878,7.20246,7.24654,144047.95838486,0
+AVK.US,D,20080328,000000,7.2382,7.29647,7.22585,7.27941,127826.7637264,0
+AVK.US,D,20080331,000000,7.28488,7.28488,7.18456,7.21834,138596.71461063,0
+AVK.US,D,20080401,000000,7.27941,7.39021,7.27941,7.36868,91635.634126735,0
+AVK.US,D,20080402,000000,7.35244,7.41916,7.34185,7.411,89728.399202764,0
+AVK.US,D,20080403,000000,7.37155,7.54343,7.37155,7.45889,116495.41770353,0
+AVK.US,D,20080404,000000,7.49322,7.56459,7.47912,7.5078,137576.2900496,0
+AVK.US,D,20080407,000000,7.52441,7.60644,7.51736,7.58762,98411.16700918,0
+AVK.US,D,20080408,000000,7.56068,7.58762,7.34185,7.58455,113624.86751287,0
+AVK.US,D,20080409,000000,7.55113,7.6031,7.5103,7.54343,100016.69245365,0
+AVK.US,D,20080410,000000,7.51336,7.60644,7.51336,7.57109,89915.890093596,0
+AVK.US,D,20080411,000000,7.4896,7.58455,7.36404,7.51736,301376.52153689,0
+AVK.US,D,20080414,000000,7.53311,7.56068,7.39429,7.47912,140278.74495882,0
+AVK.US,D,20080415,000000,7.47382,7.56068,7.40422,7.56068,105587.54248581,0
+AVK.US,D,20080416,000000,7.55271,7.63996,7.52125,7.55113,144463.88645303,0
+AVK.US,D,20080417,000000,7.48792,7.51736,7.43327,7.50472,135794.04905286,0
+AVK.US,D,20080418,000000,7.567,7.64272,7.5078,7.5103,135706.76881059,0
+AVK.US,D,20080421,000000,7.5078,7.62723,7.49999,7.62723,77407.877100685,0
+AVK.US,D,20080422,000000,7.64272,7.66853,7.58762,7.61748,87349.204450151,0
+AVK.US,D,20080423,000000,7.58455,7.78769,7.58455,7.77154,196251.24107503,0
+AVK.US,D,20080424,000000,7.79334,7.80143,7.73498,7.78769,91131.348282431,0
+AVK.US,D,20080425,000000,7.73498,7.85405,7.71327,7.85405,131139.10279775,0
+AVK.US,D,20080428,000000,7.89738,7.92922,7.89265,7.91669,87383.685533522,0
+AVK.US,D,20080429,000000,7.95261,7.99844,7.86471,7.96263,110283.43502744,0
+AVK.US,D,20080430,000000,8.01608,8.03853,7.94851,7.96263,78420.758924714,0
+AVK.US,D,20080501,000000,7.96087,8.04523,7.95594,7.95594,232767.78589901,0
+AVK.US,D,20080502,000000,7.9927,8.02768,7.98257,8.01608,75136.435733605,0
+AVK.US,D,20080505,000000,8.00355,8.02768,7.98257,7.98257,71681.862193352,0
+AVK.US,D,20080506,000000,7.99844,8.07278,7.98257,7.9927,80588.757041681,0
+AVK.US,D,20080507,000000,7.9927,7.99844,7.90424,7.91419,82959.331523451,0
+AVK.US,D,20080508,000000,7.88494,8.03853,7.88494,7.98927,112374.92824067,0
+AVK.US,D,20080509,000000,7.96588,8.05264,7.96588,7.9927,54080.346666198,0
+AVK.US,D,20080512,000000,8.03853,8.09691,8.00013,8.04523,82812.786919123,0
+AVK.US,D,20080513,000000,7.99844,8.06777,7.98257,7.98257,91633.479059024,0
+AVK.US,D,20080514,000000,8.05264,8.12188,8.03521,8.05264,102221.32672171,0
+AVK.US,D,20080515,000000,8.05264,8.11372,8.0493,8.10202,136672.23914498,0
+AVK.US,D,20080516,000000,8.1111,8.11714,8.05264,8.1111,105872.01142361,0
+AVK.US,D,20080519,000000,8.12106,8.18287,8.1111,8.12106,92498.738744871,0
+AVK.US,D,20080520,000000,8.13356,8.2222,8.06777,8.11714,104678.10391191,0
+AVK.US,D,20080521,000000,8.12106,8.12106,8.05692,8.07278,99412.195960802,0
+AVK.US,D,20080522,000000,8.11372,8.23882,8.08354,8.11714,122060.88006641,0
+AVK.US,D,20080523,000000,8.1111,8.11714,8.08949,8.10202,64739.311563326,0
+AVK.US,D,20080527,000000,8.08949,8.08949,8.01098,8.08114,221954.73366056,0
+AVK.US,D,20080528,000000,8.08114,8.2196,8.00013,8.01098,141469.41986898,0
+AVK.US,D,20080529,000000,8.00013,8.18943,8.00013,8.11372,163267.92976274,0
+AVK.US,D,20080530,000000,8.12531,8.1695,8.09691,8.11714,136907.14152544,0
+AVK.US,D,20080602,000000,8.11714,8.17377,8.11714,8.17377,140266.89208642,0
+AVK.US,D,20080603,000000,8.1695,8.26805,8.14359,8.21293,132281.28868442,0
+AVK.US,D,20080604,000000,8.32308,8.32308,8.09691,8.13042,120142.86980389,0
+AVK.US,D,20080605,000000,8.17377,8.18287,8.10202,8.18287,94532.045129919,0
+AVK.US,D,20080606,000000,8.1603,8.18628,8.00355,8.00839,116236.80957824,0
+AVK.US,D,20080609,000000,8.05858,8.07769,7.96588,7.98927,108152.07306155,0
+AVK.US,D,20080610,000000,7.91669,7.91902,7.8688,7.89915,88464.451990438,0
+AVK.US,D,20080611,000000,7.8146,7.84244,7.67642,7.67642,146868.94201817,0
+AVK.US,D,20080612,000000,7.68541,7.71327,7.62556,7.62556,126613.46060528,0
+AVK.US,D,20080613,000000,7.62556,7.68541,7.6239,7.68541,60924.841715385,0
+AVK.US,D,20080616,000000,7.68143,7.77415,7.68143,7.76189,99441.289374897,0
+AVK.US,D,20080617,000000,7.76579,7.78277,7.72133,7.75688,71248.693583499,0
+AVK.US,D,20080618,000000,7.69942,7.76579,7.69313,7.76189,62875.177993571,0
+AVK.US,D,20080619,000000,7.71808,7.74296,7.68896,7.72133,84287.930767098,0
+AVK.US,D,20080620,000000,7.69554,7.74296,7.69554,7.71808,96679.570103632,0
+AVK.US,D,20080623,000000,7.71419,7.77415,7.6031,7.63606,148760.0139343,0
+AVK.US,D,20080624,000000,7.5993,7.68143,7.59579,7.6239,134835.04392159,0
+AVK.US,D,20080625,000000,7.63996,7.70992,7.6031,7.67244,134837.19898932,0
+AVK.US,D,20080626,000000,7.6031,7.68541,7.6031,7.62084,96597.677530625,0
+AVK.US,D,20080627,000000,7.6031,7.61748,7.5103,7.57109,113980.45368514,0
+AVK.US,D,20080630,000000,7.63996,7.63996,7.51336,7.55271,82402.246520236,0
+AVK.US,D,20080701,000000,7.49999,7.53311,7.44393,7.52441,164424.12358953,0
+AVK.US,D,20080702,000000,7.54343,7.57637,7.46129,7.46985,145241.86589658,0
+AVK.US,D,20080703,000000,7.44644,7.45488,7.30957,7.30957,150468.98262888,0
+AVK.US,D,20080707,000000,7.34185,7.35011,7.11922,7.18734,199032.35595568,0
+AVK.US,D,20080708,000000,7.13816,7.25055,7.0963,7.23355,134119.56144166,0
+AVK.US,D,20080709,000000,7.25648,7.25648,7.14539,7.14539,113075.32524666,0
+AVK.US,D,20080710,000000,7.15431,7.16961,7.08135,7.0963,90498.83590934,0
+AVK.US,D,20080711,000000,6.9789,7.04432,6.9375,6.95477,151840.68322675,0
+AVK.US,D,20080714,000000,6.95477,7.00516,6.79412,6.79849,159298.29503963,0
+AVK.US,D,20080715,000000,6.66448,6.70086,6.47831,6.54151,333353.41622827,0
+AVK.US,D,20080716,000000,6.50634,6.83785,6.43868,6.80629,576608.83914142,0
+AVK.US,D,20080717,000000,6.76238,6.96646,6.75878,6.95477,228302.48560241,0
+AVK.US,D,20080718,000000,6.90224,6.97501,6.81621,6.84499,98578.184756759,0
+AVK.US,D,20080721,000000,6.79412,6.88481,6.7751,6.8641,189155.68063753,0
+AVK.US,D,20080722,000000,6.77223,6.8641,6.75524,6.86271,106513.14406756,0
+AVK.US,D,20080723,000000,6.85928,6.9375,6.84499,6.92888,158679.79060666,0
+AVK.US,D,20080724,000000,6.89911,6.94253,6.84117,6.86271,128698.48861537,0
+AVK.US,D,20080725,000000,6.81416,6.8304,6.76583,6.78977,100881.9521395,0
+AVK.US,D,20080728,000000,6.77871,6.8304,6.71495,6.74457,125497.13553112,0
+AVK.US,D,20080729,000000,6.71495,6.85705,6.71495,6.85705,110948.27341619,0
+AVK.US,D,20080730,000000,6.85408,6.9065,6.77223,6.84999,144231.13914026,0
+AVK.US,D,20080731,000000,6.82345,6.89341,6.78624,6.78977,162860.62196542,0
+AVK.US,D,20080801,000000,6.79412,6.8641,6.78355,6.8641,85601.444536771,0
+AVK.US,D,20080804,000000,6.8304,6.85705,6.78977,6.81074,123171.81747129,0
+AVK.US,D,20080805,000000,6.79412,6.85705,6.78132,6.79849,129790.03041085,0
+AVK.US,D,20080806,000000,6.80285,6.81416,6.7326,6.77871,165994.09041679,0
+AVK.US,D,20080807,000000,6.726,6.76944,6.70086,6.726,95996.41363934,0
+AVK.US,D,20080808,000000,6.7326,6.78132,6.70086,6.78132,98755.977842893,0
+AVK.US,D,20080811,000000,6.79412,6.81621,6.76583,6.76944,128167.26442468,0
+AVK.US,D,20080812,000000,6.74087,6.76944,6.68804,6.71495,96566.42904882,0
+AVK.US,D,20080813,000000,6.60787,6.6526,6.5971,6.63793,101253.7013196,0
+AVK.US,D,20080814,000000,6.62541,6.6978,6.58912,6.62541,103127.53269405,0
+AVK.US,D,20080815,000000,6.62995,6.6526,6.56906,6.58912,142656.86217759,0
+AVK.US,D,20080818,000000,6.56906,6.60787,6.52396,6.55125,78170.771070273,0
+AVK.US,D,20080819,000000,6.46588,6.50634,6.42522,6.45622,199803.87019611,0
+AVK.US,D,20080820,000000,6.42522,6.46588,6.39553,6.432,169912.00351483,0
+AVK.US,D,20080821,000000,6.432,6.432,6.3661,6.42522,118841.20890663,0
+AVK.US,D,20080822,000000,6.42328,6.50634,6.42328,6.48518,155297.41183471,0
+AVK.US,D,20080825,000000,6.43599,6.47118,6.32806,6.35405,380198.12305579,0
+AVK.US,D,20080826,000000,6.32806,6.38095,6.31089,6.37566,741871.2840704,0
+AVK.US,D,20080827,000000,6.40258,6.52396,6.3661,6.47831,238754.56399932,0
+AVK.US,D,20080828,000000,6.4965,6.63793,6.4965,6.62995,289641.10031828,0
+AVK.US,D,20080829,000000,6.62995,6.67042,6.60787,6.6526,287206.95133904,0
+AVK.US,D,20080902,000000,6.64527,6.6951,6.62782,6.62782,338873.62216924,0
+AVK.US,D,20080903,000000,6.5971,6.64127,6.58011,6.58263,530871.83711719,0
+AVK.US,D,20080904,000000,6.55376,6.55664,6.39907,6.42105,342056.65717796,0
+AVK.US,D,20080905,000000,6.38559,6.42913,6.32602,6.38095,189046.84971815,0
+AVK.US,D,20080908,000000,6.43868,6.48518,6.35608,6.42105,242728.50885787,0
+AVK.US,D,20080909,000000,6.39098,6.40825,6.28582,6.30829,164020.04839378,0
+AVK.US,D,20080910,000000,6.26226,6.28324,6.19322,6.21084,249547.14309452,0
+AVK.US,D,20080911,000000,6.18171,6.18171,5.98395,6.08789,371578.92974687,0
+AVK.US,D,20080912,000000,6.06328,6.23795,6.06328,6.23053,676189.13038364,0
+AVK.US,D,20080915,000000,6.01484,6.23053,6.00158,6.10283,875584.6152486,0
+AVK.US,D,20080916,000000,5.88223,6.03135,5.87917,5.91825,728750.15431381,0
+AVK.US,D,20080917,000000,5.77995,5.8491,5.59297,5.69579,710362.03907225,0
+AVK.US,D,20080918,000000,5.55446,5.65784,5.3124,5.59574,687834.03875843,0
+AVK.US,D,20080919,000000,5.72213,6.77223,5.72213,6.03917,365042.60938029,0
+AVK.US,D,20080922,000000,5.94636,5.98161,5.8349,5.97847,170247.11654385,0
+AVK.US,D,20080923,000000,5.88223,5.88223,5.75213,5.86004,233932.59999664,0
+AVK.US,D,20080924,000000,5.77995,5.77995,5.61114,5.66248,261221.14488339,0
+AVK.US,D,20080925,000000,5.70673,5.92492,5.65522,5.87917,252746.34111108,0
+AVK.US,D,20080926,000000,5.54443,5.94386,5.54443,5.94386,248889.84744276,0
+AVK.US,D,20080929,000000,5.70673,5.73104,5.44207,5.65784,295308.92839741,0
+AVK.US,D,20080930,000000,5.67361,5.70673,5.41254,5.42693,138396.29331353,0
+AVK.US,D,20081001,000000,5.29227,5.46479,5.20504,5.3693,262287.90340019,0
+AVK.US,D,20081002,000000,5.21645,5.28522,5.11,5.23001,226523.47720726,0
+AVK.US,D,20081003,000000,5.23001,5.381,5.06304,5.16113,141147.23724624,0
+AVK.US,D,20081006,000000,4.83716,4.83716,4.4498,4.61089,574154.21701893,0
+AVK.US,D,20081007,000000,4.70787,4.70787,4.42307,4.4962,394480.83430847,0
+AVK.US,D,20081008,000000,3.99422,4.0525,3.43636,4.02502,1038726.4735502,0
+AVK.US,D,20081009,000000,3.75338,3.88238,3.33168,3.51663,817629.45683855,0
+AVK.US,D,20081010,000000,2.93774,3.03175,2.26507,3.0285,945952.96367225,0
+AVK.US,D,20081013,000000,3.06328,3.67331,3.05994,3.64165,695708.65617333,0
+AVK.US,D,20081014,000000,3.71143,4.04618,3.71143,3.9273,365329.23338581,0
+AVK.US,D,20081015,000000,3.65891,3.83004,3.60333,3.62104,238445.31178284,0
+AVK.US,D,20081016,000000,3.46745,3.70429,3.28611,3.69065,223485.90926901,0
+AVK.US,D,20081017,000000,3.39785,4.01871,3.39785,3.97659,444798.43275178,0
+AVK.US,D,20081020,000000,4.01128,4.12654,3.94466,4.05676,257827.99077289,0
+AVK.US,D,20081021,000000,3.87887,3.99709,3.87887,3.89269,357814.51227859,0
+AVK.US,D,20081022,000000,3.62104,3.71831,3.55821,3.55821,220676.77850813,0
+AVK.US,D,20081023,000000,3.52351,3.74957,3.49855,3.66931,321347.53401196,0
+AVK.US,D,20081024,000000,3.33168,3.54076,3.26208,3.47089,222768.27172135,0
+AVK.US,D,20081027,000000,3.44667,3.79868,3.43274,3.6976,679072.61098058,0
+AVK.US,D,20081028,000000,3.70429,3.83358,3.58597,3.80544,274964.01167453,0
+AVK.US,D,20081029,000000,3.70429,3.91022,3.69399,3.88238,253081.45414009,0
+AVK.US,D,20081030,000000,4.00786,4.26585,4.00786,4.2098,395184.46391602,0
+AVK.US,D,20081031,000000,4.27968,4.46342,4.22353,4.45275,362738.84199756,0
+AVK.US,D,20081103,000000,4.31821,4.64199,4.31821,4.54677,587450.98479395,0
+AVK.US,D,20081104,000000,4.54417,5.00837,4.52052,4.69414,422891.09193866,0
+AVK.US,D,20081105,000000,4.54028,4.68811,4.54028,4.58724,323205.20237859,0
+AVK.US,D,20081106,000000,4.58724,4.71178,4.52727,4.5682,300208.4748377,0
+AVK.US,D,20081107,000000,4.53332,4.63438,4.52052,4.53712,163678.47016164,0
+AVK.US,D,20081110,000000,4.70416,4.70416,4.27968,4.53332,408504.93743586,0
+AVK.US,D,20081111,000000,4.34975,4.36906,4.21305,4.21305,196663.93654162,0
+AVK.US,D,20081112,000000,4.01871,4.12961,3.97659,3.97659,339957.62122772,0
+AVK.US,D,20081113,000000,3.93473,3.96592,3.50263,3.96592,324562.89503633,0
+AVK.US,D,20081114,000000,3.84024,3.86467,3.57223,3.74263,260924.82307317,0
+AVK.US,D,20081117,000000,3.60333,3.63487,3.50263,3.53734,291471.83033851,0
+AVK.US,D,20081118,000000,3.49855,3.51663,3.33502,3.38355,365523.18947979,0
+AVK.US,D,20081119,000000,3.33502,3.39118,3.23042,3.29688,314275.6793193,0
+AVK.US,D,20081120,000000,3.12946,3.16093,2.85765,2.88538,499411.08114252,0
+AVK.US,D,20081121,000000,2.78117,2.84038,2.63843,2.78117,588573.77507123,0
+AVK.US,D,20081124,000000,2.83675,3.15414,2.83675,3.1369,503610.23057683,0
+AVK.US,D,20081125,000000,3.12251,3.17132,2.92408,3.05994,269030.03273313,0
+AVK.US,D,20081126,000000,2.94162,3.28611,2.94162,3.25873,207266.86967827,0
+AVK.US,D,20081128,000000,3.30736,3.43274,3.19228,3.42931,153945.10684625,0
+AVK.US,D,20081201,000000,3.29688,3.37678,3.11526,3.16454,377177.79565925,0
+AVK.US,D,20081202,000000,3.02505,3.09058,2.92408,2.99006,351601.45206864,0
+AVK.US,D,20081203,000000,2.98357,2.98357,2.82256,2.96567,284982.9214616,0
+AVK.US,D,20081204,000000,2.86497,2.92724,2.84353,2.84353,259213.69931088,0
+AVK.US,D,20081205,000000,2.66229,2.90646,2.60336,2.84353,355634.66128923,0
+AVK.US,D,20081208,000000,2.88213,2.97615,2.85076,2.92028,336163.62452302,0
+AVK.US,D,20081209,000000,2.80882,2.95183,2.80584,2.90646,334327.50683352,0
+AVK.US,D,20081210,000000,2.88213,2.9728,2.88213,2.95878,256055.44758084,0
+AVK.US,D,20081211,000000,2.87173,2.92408,2.7422,2.7422,443307.12589598,0
+AVK.US,D,20081212,000000,2.59955,2.72882,2.58942,2.71501,490177.69353604,0
+AVK.US,D,20081215,000000,2.66229,2.7252,2.59955,2.65533,456824.78811136,0
+AVK.US,D,20081216,000000,2.64149,2.78785,2.64149,2.74628,316640.86613181,0
+AVK.US,D,20081217,000000,2.66229,2.89217,2.65209,2.84743,500318.36464873,0
+AVK.US,D,20081218,000000,2.81236,3.05289,2.81236,2.99332,343577.05744784,0
+AVK.US,D,20081219,000000,3.02505,3.27248,3.02505,3.11907,388288.24724177,0
+AVK.US,D,20081222,000000,3.14347,3.35636,3.14347,3.26208,399862.0383821,0
+AVK.US,D,20081223,000000,3.26208,3.419,3.2411,3.41158,637477.64909632,0
+AVK.US,D,20081224,000000,3.39118,3.49855,3.39118,3.46745,249228.19307335,0
+AVK.US,D,20081226,000000,3.46745,3.47794,3.39118,3.46745,143101.88365985,0
+AVK.US,D,20081229,000000,3.39118,3.46745,3.33168,3.33168,433474.62946591,0
+AVK.US,D,20081230,000000,3.33168,3.45659,3.33168,3.45659,355960.07651355,0
+AVK.US,D,20081231,000000,3.43274,3.73631,3.42931,3.72193,529364.36725357,0
+AVK.US,D,20090102,000000,3.68713,3.9903,3.68713,3.98011,535368.38589557,0
+AVK.US,D,20090105,000000,3.91374,4.14037,3.88572,4.09824,498195.62295368,0
+AVK.US,D,20090106,000000,4.07736,4.22028,3.98336,4.09824,558297.22880358,0
+AVK.US,D,20090107,000000,4.05676,4.05676,3.91374,3.92405,319608.39436943,0
+AVK.US,D,20090108,000000,3.90679,3.99709,3.81605,3.95189,470710.96690526,0
+AVK.US,D,20090109,000000,3.95189,4.36627,3.9415,4.02502,416904.31383832,0
+AVK.US,D,20090112,000000,4.02502,4.08099,3.95894,3.97659,292257.35251906,0
+AVK.US,D,20090113,000000,3.9415,4.04944,3.9415,3.95542,279039.24471548,0
+AVK.US,D,20090114,000000,3.90679,3.96592,3.86846,3.91699,518210.81431683,0
+AVK.US,D,20090115,000000,3.9415,3.95189,3.77076,3.87495,381515.94696089,0
+AVK.US,D,20090116,000000,3.9415,3.99422,3.77454,3.97659,295570.76912428,0
+AVK.US,D,20090120,000000,4.0009,4.04248,3.87495,3.9415,398845.92395648,0
+AVK.US,D,20090121,000000,3.97287,3.97659,3.88906,3.95894,316245.41120687,0
+AVK.US,D,20090122,000000,3.95894,3.97659,3.88906,3.97659,303349.48602604,0
+AVK.US,D,20090123,000000,3.85788,3.94874,3.84406,3.91374,264823.34056183,0
+AVK.US,D,20090126,000000,3.87887,3.97659,3.87887,3.95894,363708.62246736,0
+AVK.US,D,20090127,000000,4.27607,4.27607,3.91022,3.92405,552969.90142272,0
+AVK.US,D,20090128,000000,3.93074,4.12961,3.93074,4.12961,481645.78046937,0
+AVK.US,D,20090129,000000,4.13668,4.21666,4.07736,4.17527,515573.01143893,0
+AVK.US,D,20090130,000000,4.24897,4.25972,4.04618,4.07411,538118.25229444,0
+AVK.US,D,20090202,000000,4.06679,4.06679,3.99422,3.99422,338542.81927566,0
+AVK.US,D,20090203,000000,4.01464,4.07736,3.95894,4.07411,474121.36155744,0
+AVK.US,D,20090204,000000,4.02845,4.07051,4.00786,4.01871,107023.89511501,0
+AVK.US,D,20090205,000000,3.95894,4.06679,3.95542,3.98696,104074.6849529,0
+AVK.US,D,20090206,000000,3.93473,4.05983,3.93473,4.03244,118348.77593474,0
+AVK.US,D,20090209,000000,3.9903,4.12654,3.98336,4.04248,328377.36488426,0
+AVK.US,D,20090210,000000,3.9903,4.03524,3.92054,3.9903,183044.98614385,0
+AVK.US,D,20090211,000000,3.92054,3.9903,3.85074,3.86846,230966.14929285,0
+AVK.US,D,20090212,000000,3.85788,3.87495,3.74643,3.87495,340457.59693662,0
+AVK.US,D,20090213,000000,3.83004,3.87495,3.80897,3.80897,173194.17163824,0
+AVK.US,D,20090217,000000,3.73909,3.74643,3.38355,3.50532,545768.74266743,0
+AVK.US,D,20090218,000000,3.47089,3.50968,3.39785,3.40816,480449.71788992,0
+AVK.US,D,20090219,000000,3.46384,3.46745,3.37334,3.39785,255608.2710309,0
+AVK.US,D,20090220,000000,3.29002,3.32806,3.1369,3.31423,351640.24328744,0
+AVK.US,D,20090223,000000,3.31767,3.39118,3.07062,3.147,421753.2161874,0
+AVK.US,D,20090224,000000,3.39785,3.39785,3.08398,3.32491,716968.3991394,0
+AVK.US,D,20090225,000000,3.26561,3.33892,3.19905,3.32112,477313.01683699,0
+AVK.US,D,20090226,000000,3.35247,3.53343,3.35247,3.43274,444504.26600928,0
+AVK.US,D,20090227,000000,3.29299,3.36341,3.18523,3.24788,551182.27275671,0
+AVK.US,D,20090302,000000,3.14347,3.18867,3.00799,3.05994,565194.52301169,0
+AVK.US,D,20090303,000000,3.06328,3.12594,2.77421,2.96937,704565.98446432,0
+AVK.US,D,20090304,000000,2.90646,3.21707,2.90646,3.20612,557865.1377276,0
+AVK.US,D,20090305,000000,3.04956,3.1369,2.95527,2.9728,627287.41142629,0
+AVK.US,D,20090306,000000,2.89217,3.0386,2.80167,2.89217,934344.69144858,0
+AVK.US,D,20090309,000000,2.7602,2.85076,2.7422,2.78785,914543.92932266,0
+AVK.US,D,20090310,000000,2.79147,2.95878,2.78117,2.95878,628635.40627932,0
+AVK.US,D,20090311,000000,2.84353,3.14347,2.83675,3.07379,604807.90013596,0
+AVK.US,D,20090312,000000,3.0386,3.21001,2.99332,3.21001,798234.9249761,0
+AVK.US,D,20090313,000000,3.33168,3.33168,3.12594,3.21001,218932.2511963,0
+AVK.US,D,20090316,000000,3.27906,3.35636,3.2411,3.2411,279886.18632578,0
+AVK.US,D,20090317,000000,3.2411,3.2552,3.14347,3.20612,273051.3890813,0
+AVK.US,D,20090318,000000,3.21707,3.25197,3.11907,3.23042,270323.07335955,0
+AVK.US,D,20090319,000000,3.22737,3.30736,3.1819,3.19905,253608.36819536,0
+AVK.US,D,20090320,000000,3.23042,3.24788,3.12946,3.19228,217926.91210927,0
+AVK.US,D,20090323,000000,3.29299,3.51663,3.28305,3.51265,232707.44400311,0
+AVK.US,D,20090324,000000,3.50532,3.51663,3.4255,3.47441,135984.77254526,0
+AVK.US,D,20090325,000000,3.56881,3.63487,3.38753,3.52658,208871.31758889,0
+AVK.US,D,20090326,000000,3.5197,3.57223,3.46384,3.54392,230638.57900083,0
+AVK.US,D,20090327,000000,3.46745,3.54737,3.46078,3.46078,267537.64834346,0
+AVK.US,D,20090330,000000,3.33892,3.43932,3.22737,3.34904,199288.80901325,0
+AVK.US,D,20090331,000000,3.43932,3.43932,3.35247,3.37002,163468.35105984,0
+AVK.US,D,20090401,000000,3.29688,3.4811,3.29002,3.46078,159344.62899541,0
+AVK.US,D,20090402,000000,3.56146,3.63145,3.55821,3.58262,175034.59946315,0
+AVK.US,D,20090403,000000,3.54076,3.63487,3.45659,3.58597,149288.00552341,0
+AVK.US,D,20090406,000000,3.66931,3.66931,3.47089,3.5197,239481.89935169,0
+AVK.US,D,20090407,000000,3.49196,3.57902,3.45361,3.52351,148096.2530794,0
+AVK.US,D,20090408,000000,3.5197,3.62104,3.48843,3.59674,78291.454862073,0
+AVK.US,D,20090409,000000,3.66642,3.73909,3.61048,3.73909,144988.64544057,0
+AVK.US,D,20090413,000000,3.70429,3.78123,3.66642,3.71831,269950.24664559,0
+AVK.US,D,20090414,000000,3.66931,3.70429,3.60713,3.60713,125765.44146112,0
+AVK.US,D,20090415,000000,3.56881,3.71497,3.56881,3.70123,157476.18529022,0
+AVK.US,D,20090416,000000,3.79171,3.83709,3.71143,3.80897,120197.82403053,0
+AVK.US,D,20090417,000000,3.82279,3.95542,3.82279,3.87887,185730.20051137,0
+AVK.US,D,20090420,000000,3.78458,3.78458,3.64165,3.6976,124415.29154037,0
+AVK.US,D,20090421,000000,3.59674,3.73223,3.59674,3.67617,175577.67652626,0
+AVK.US,D,20090422,000000,3.66253,3.6976,3.58262,3.64879,209988.7201969,0
+AVK.US,D,20090423,000000,3.69065,3.70123,3.63831,3.68713,215185.66598125,0
+AVK.US,D,20090424,000000,3.66253,3.76385,3.65594,3.74263,372899.9862535,0
+AVK.US,D,20090427,000000,3.75655,3.80897,3.65594,3.80897,228822.93445456,0
+AVK.US,D,20090428,000000,3.78123,3.80897,3.66931,3.78458,287938.59682681,0
+AVK.US,D,20090429,000000,3.83709,3.85435,3.74263,3.8474,210056.60482977,0
+AVK.US,D,20090430,000000,3.87495,3.90679,3.83709,3.87495,202264.95752174,0
+AVK.US,D,20090501,000000,3.99709,4.18233,3.87495,4.17899,582697.982958,0
+AVK.US,D,20090504,000000,4.17527,4.17899,4.10548,4.16099,326447.50174934,0
+AVK.US,D,20090505,000000,4.17899,4.17899,4.01464,4.09473,273980.22326462,0
+AVK.US,D,20090506,000000,4.06679,4.16823,4.06679,4.16823,215042.35397849,0
+AVK.US,D,20090507,000000,4.16823,4.2448,4.09473,4.09473,200568.91923342,0
+AVK.US,D,20090508,000000,4.11913,4.18233,4.11263,4.17899,185303.49710467,0
+AVK.US,D,20090511,000000,4.11263,4.1505,4.07736,4.10205,152299.71264914,0
+AVK.US,D,20090512,000000,4.09824,4.13323,4.02502,4.12246,219218.87520183,0
+AVK.US,D,20090513,000000,3.97659,4.07736,3.95894,3.96256,169391.5546627,0
+AVK.US,D,20090514,000000,3.94874,4.00432,3.83358,3.88572,224833.90412206,0
+AVK.US,D,20090515,000000,3.87495,3.8962,3.83358,3.84406,171817.08337109,0
+AVK.US,D,20090518,000000,3.84406,3.97287,3.84024,3.96592,261277.17664388,0
+AVK.US,D,20090519,000000,3.99422,4.07736,3.93826,3.97287,267866.29616934,0
+AVK.US,D,20090520,000000,3.99422,4.05983,3.9903,4.01464,210681.57446589,0
+AVK.US,D,20090521,000000,4.00786,4.03244,3.93826,4.00786,168469.18568251,0
+AVK.US,D,20090522,000000,4.03923,4.06679,3.99709,4.03923,138098.89396945,0
+AVK.US,D,20090526,000000,4.05983,4.08804,4.03524,4.0525,229582.5958226,0
+AVK.US,D,20090527,000000,4.09127,4.09127,4.02845,4.0525,149313.86633595,0
+AVK.US,D,20090528,000000,4.12246,4.12961,4.02845,4.12961,210688.03966901,0
+AVK.US,D,20090529,000000,4.12961,4.18233,4.12961,4.16479,237771.85312326,0
+AVK.US,D,20090601,000000,4.17527,4.304,4.17527,4.28284,358618.35253469,0
+AVK.US,D,20090602,000000,4.22028,4.28915,4.22028,4.2523,188649.23972551,0
+AVK.US,D,20090603,000000,4.19262,4.23078,4.18233,4.21305,168095.28143471,0
+AVK.US,D,20090604,000000,4.23078,4.28284,4.15792,4.26252,256538.18274804,0
+AVK.US,D,20090605,000000,4.28572,4.3529,4.28572,4.34307,212940.08542668,0
+AVK.US,D,20090608,000000,4.2523,4.32858,4.2523,4.28572,219106.81168087,0
+AVK.US,D,20090609,000000,4.27263,4.30697,4.24897,4.28572,188719.27942612,0
+AVK.US,D,20090610,000000,4.30002,4.32858,4.24897,4.25583,188396.01926952,0
+AVK.US,D,20090611,000000,4.26883,4.27968,4.25972,4.27968,115253.02116831,0
+AVK.US,D,20090612,000000,4.29656,4.29656,4.2523,4.27263,186043.76286328,0
+AVK.US,D,20090615,000000,4.26585,4.26585,4.10205,4.12246,389012.34999258,0
+AVK.US,D,20090616,000000,4.15421,4.17184,4.03244,4.0525,519765.69567009,0
+AVK.US,D,20090617,000000,4.07411,4.08099,4.01871,4.04248,233709.55048858,0
+AVK.US,D,20090618,000000,4.02845,4.07736,4.01871,4.07411,275719.36290714,0
+AVK.US,D,20090619,000000,4.08804,4.10873,4.04618,4.09473,230750.64252177,0
+AVK.US,D,20090622,000000,4.07736,4.07736,3.95542,3.98336,306607.94840462,0
+AVK.US,D,20090623,000000,4.01128,4.01464,3.95542,3.9903,196932.2424716,0
+AVK.US,D,20090624,000000,4.03524,4.09127,4.00432,4.04248,246507.42008858,0
+AVK.US,D,20090625,000000,4.04248,4.10205,4.02502,4.08451,261921.54188938,0
+AVK.US,D,20090626,000000,4.05676,4.10205,4.05676,4.08804,114972.86236593,0
+AVK.US,D,20090629,000000,4.07736,4.14037,4.07736,4.11913,129221.09253521,0
+AVK.US,D,20090630,000000,4.09127,4.13323,4.04248,4.08099,203254.13360095,0
+AVK.US,D,20090701,000000,4.10548,4.16479,4.08804,4.12246,216181.30726359,0
+AVK.US,D,20090702,000000,4.04618,4.10205,4.04618,4.07736,148520.80141841,0
+AVK.US,D,20090706,000000,4.01128,4.08804,4.00786,4.07051,311454.69568599,0
+AVK.US,D,20090707,000000,4.02502,4.09473,4.02502,4.05676,243100.25803797,0
+AVK.US,D,20090708,000000,4.02845,4.09473,3.98696,4.02131,297684.89054846,0
+AVK.US,D,20090709,000000,4.06679,4.14707,4.01871,4.05983,325310.70353196,0
+AVK.US,D,20090710,000000,4.08451,4.08804,4.05676,4.07736,389642.70729795,0
+AVK.US,D,20090713,000000,4.09473,4.14363,4.04248,4.14363,187672.99405259,0
+AVK.US,D,20090714,000000,4.15421,4.19568,4.11913,4.19568,253403.63676282,0
+AVK.US,D,20090715,000000,4.25583,4.25583,4.21666,4.2448,198476.34848633,0
+AVK.US,D,20090716,000000,4.24181,4.27968,4.22752,4.26252,203526.74966634,0
+AVK.US,D,20090717,000000,4.19568,4.29286,4.02502,4.29286,230848.69810263,0
+AVK.US,D,20090720,000000,4.29656,4.33611,4.28284,4.32181,148720.14518166,0
+AVK.US,D,20090721,000000,4.3323,4.36627,4.29286,4.33963,170154.44863228,0
+AVK.US,D,20090722,000000,4.36627,4.41982,4.32515,4.37304,206190.41335679,0
+AVK.US,D,20090723,000000,4.38695,4.45935,4.3529,4.43615,249785.27807657,0
+AVK.US,D,20090724,000000,4.43337,4.52052,4.3982,4.52052,162842.30388986,0
+AVK.US,D,20090727,000000,4.48829,4.53712,4.45275,4.52052,362031.97978845,0
+AVK.US,D,20090728,000000,4.52052,4.54677,4.46686,4.54417,295142.98818368,0
+AVK.US,D,20090729,000000,4.54677,4.54677,4.42307,4.48125,423193.87895199,0
+AVK.US,D,20090730,000000,4.52951,4.56442,4.52052,4.55829,212484.2886059,0
+AVK.US,D,20090731,000000,4.52727,4.58724,4.51383,4.58724,197173.6100552,0
+AVK.US,D,20090803,000000,4.59726,4.6622,4.59012,4.63438,209613.73841523,0
+AVK.US,D,20090804,000000,4.60069,4.70056,4.59726,4.70056,457501.47937252,0
+AVK.US,D,20090805,000000,4.68413,4.75762,4.66648,4.75762,410443.42084165,0
+AVK.US,D,20090806,000000,4.81164,4.81164,4.68135,4.77134,257226.7268816,0
+AVK.US,D,20090807,000000,4.76125,4.82714,4.74621,4.80857,231779.68735363,0
+AVK.US,D,20090810,000000,4.77134,4.85208,4.7644,4.82714,294662.40808422,0
+AVK.US,D,20090811,000000,4.82714,4.82714,4.72876,4.78566,278803.26480115,0
+AVK.US,D,20090812,000000,4.74269,4.78899,4.72172,4.77497,332844.82024856,0
+AVK.US,D,20090813,000000,4.81164,4.81164,4.70787,4.7644,243789.8797054,0
+AVK.US,D,20090814,000000,4.79205,4.79205,4.67438,4.6768,197585.22798795,0
+AVK.US,D,20090817,000000,4.55419,4.55829,4.46342,4.52951,369891.51172936,0
+AVK.US,D,20090818,000000,4.53712,4.5682,4.52727,4.5682,230995.24270696,0
+AVK.US,D,20090819,000000,4.52727,4.57201,4.48125,4.57201,333056.0168842,0
+AVK.US,D,20090820,000000,4.50687,4.64952,4.50687,4.64952,255363.67084572,0
+AVK.US,D,20090821,000000,4.62019,4.70787,4.61349,4.68413,437878.51033271,0
+AVK.US,D,20090824,000000,4.68135,4.72876,4.6768,4.70416,414380.72954908,0
+AVK.US,D,20090825,000000,4.69414,4.72172,4.6768,4.70416,465164.90015177,0
+AVK.US,D,20090826,000000,4.70787,4.72172,4.66648,4.66947,413860.28069696,0
+AVK.US,D,20090827,000000,4.62445,4.69414,4.60774,4.69414,621048.49040379,0
+AVK.US,D,20090828,000000,4.6622,4.70416,4.64952,4.70416,454662.17766365,0
+AVK.US,D,20090831,000000,4.76793,4.76793,4.60774,4.65556,396911.75068614,0
+AVK.US,D,20090901,000000,4.60774,4.69045,4.57609,4.57609,363716.16520435,0
+AVK.US,D,20090902,000000,4.52727,4.5682,4.52727,4.52951,399329.73665754,0
+AVK.US,D,20090903,000000,4.52727,4.57201,4.52459,4.5682,210553.3479371,0
+AVK.US,D,20090904,000000,4.55419,4.64199,4.55419,4.64199,317257.21549706,0
+AVK.US,D,20090908,000000,4.6622,4.70056,4.64505,4.70056,317320.78999451,0
+AVK.US,D,20090909,000000,4.69414,4.7387,4.69414,4.73555,253707.50131003,0
+AVK.US,D,20090910,000000,4.75353,4.80495,4.73266,4.78251,396156.39945354,0
+AVK.US,D,20090911,000000,4.78566,4.80495,4.76125,4.78899,245440.66157179,0
+AVK.US,D,20090914,000000,4.75762,4.80125,4.75762,4.77852,202026.82253969,0
+AVK.US,D,20090915,000000,4.80125,4.85208,4.78251,4.83409,261473.28780555,0
+AVK.US,D,20090916,000000,4.88218,4.96532,4.83,4.94137,497362.68928351,0
+AVK.US,D,20090917,000000,4.97628,4.97628,4.9139,4.9282,361022.33056599,0
+AVK.US,D,20090918,000000,4.92141,4.94509,4.88218,4.91,368767.64391824,0
+AVK.US,D,20090921,000000,4.90685,4.90685,4.85879,4.87151,286486.08118981,0
+AVK.US,D,20090922,000000,4.9139,4.93776,4.89266,4.9282,274210.81550964,0
+AVK.US,D,20090923,000000,4.9565,4.96532,4.9257,4.94137,215197.51885366,0
+AVK.US,D,20090924,000000,4.98267,4.99288,4.9139,4.97302,312869.49763806,0
+AVK.US,D,20090925,000000,4.91,4.93776,4.89859,4.93505,309890.11652802,0
+AVK.US,D,20090928,000000,4.86499,4.9798,4.86499,4.97628,231373.45709017,0
+AVK.US,D,20090929,000000,4.96923,5.01571,4.96923,4.99288,285304.02655047,0
+AVK.US,D,20090930,000000,5.04243,5.04243,4.95288,5.00449,335542.96502235,0
+AVK.US,D,20091001,000000,5.02992,5.02992,4.9565,4.96199,222143.30208525,0
+AVK.US,D,20091002,000000,4.89266,4.91,4.86871,4.88542,161844.50753982,0
+AVK.US,D,20091005,000000,4.88542,4.9257,4.88218,4.9257,235179.30666729,0
+AVK.US,D,20091006,000000,4.93505,4.99288,4.9282,4.95882,219736.09145239,0
+AVK.US,D,20091007,000000,4.93505,5.00449,4.93505,4.98899,204347.83046413,0
+AVK.US,D,20091008,000000,5.01218,5.06304,5.00449,5.01571,305893.54345852,0
+AVK.US,D,20091009,000000,4.99288,5.05349,4.98267,5.03994,310715.50746123,0
+AVK.US,D,20091012,000000,5.04634,5.10619,5.04634,5.0764,307457.04508264,0
+AVK.US,D,20091013,000000,5.03715,5.07261,5.00449,5.07261,260503.50733574,0
+AVK.US,D,20091014,000000,5.09617,5.13246,5.05349,5.13246,310955.79751097,0
+AVK.US,D,20091015,000000,5.09617,5.13591,5.09617,5.12876,153986.05313276,0
+AVK.US,D,20091016,000000,5.12876,5.13942,5.09617,5.13591,324254.7203537,0
+AVK.US,D,20091019,000000,5.12876,5.19046,5.12876,5.1861,163689.24550018,0
+AVK.US,D,20091020,000000,5.20865,5.21311,5.14721,5.19936,237725.51916748,0
+AVK.US,D,20091021,000000,5.17626,5.23001,5.15028,5.15344,253670.86515894,0
+AVK.US,D,20091022,000000,5.17626,5.19936,5.12876,5.19936,152684.3922355,0
+AVK.US,D,20091023,000000,5.21311,5.2233,5.15344,5.16113,192375.35179732,0
+AVK.US,D,20091026,000000,5.19399,5.21942,5.12338,5.16754,249151.68816962,0
+AVK.US,D,20091027,000000,5.13246,5.13942,5.01218,5.09617,431168.70701545,0
+AVK.US,D,20091028,000000,5.10276,5.10276,4.89266,4.89859,423583.94620763,0
+AVK.US,D,20091029,000000,4.94509,4.99288,4.90685,4.98899,313935.17862101,0
+AVK.US,D,20091030,000000,5.02211,5.02211,4.83716,4.83716,229748.53603631,0
+AVK.US,D,20091102,000000,4.79558,4.93163,4.79558,4.93163,166694.48742276,0
+AVK.US,D,20091103,000000,4.92141,4.92141,4.84782,4.87549,175146.66298413,0
+AVK.US,D,20091104,000000,4.89859,4.96532,4.89266,4.91706,177960.10388043,0
+AVK.US,D,20091105,000000,4.95882,4.97628,4.9282,4.94509,129786.79780928,0
+AVK.US,D,20091106,000000,4.87151,4.98899,4.86871,4.96199,182565.48357823,0
+AVK.US,D,20091109,000000,5.01571,5.09246,5.01571,5.08801,148893.62813236,0
+AVK.US,D,20091110,000000,5.06889,5.09617,4.98574,5.03715,198090.59136609,0
+AVK.US,D,20091111,000000,5.04939,5.10276,5.03994,5.09246,178655.11321715,0
+AVK.US,D,20091112,000000,5.07261,5.0764,5.02211,5.02211,94407.051202697,0
+AVK.US,D,20091113,000000,5.0261,5.06304,4.98267,5.06304,156180.9895961,0
+AVK.US,D,20091116,000000,5.05349,5.11362,5.05349,5.10276,208104.11348389,0
+AVK.US,D,20091117,000000,5.06702,5.0844,5.03715,5.0764,228060.04048498,0
+AVK.US,D,20091118,000000,5.05692,5.0844,5.01914,5.08021,186015.74698304,0
+AVK.US,D,20091119,000000,5.05692,5.05692,4.98899,5.03715,273964.06025678,0
+AVK.US,D,20091120,000000,5.01914,5.03994,5.00059,5.01914,196410.71608561,0
+AVK.US,D,20091123,000000,5.05979,5.10276,5.02211,5.04634,258859.19067247,0
+AVK.US,D,20091124,000000,5.05349,5.06889,5.01218,5.01914,269833.87298921,0
+AVK.US,D,20091125,000000,5.05349,5.06304,5.02992,5.03994,311675.59012633,0
+AVK.US,D,20091127,000000,4.87549,5.02992,4.86871,5.00059,165847.54581244,0
+AVK.US,D,20091130,000000,5.02992,5.02992,4.97628,5.02211,140522.26761014,0
+AVK.US,D,20091201,000000,5.04634,5.08801,5.03994,5.08021,151381.65380437,0
+AVK.US,D,20091202,000000,5.06702,5.10276,5.05349,5.06304,244407.30660452,0
+AVK.US,D,20091203,000000,5.05692,5.12661,5.05349,5.05349,274594.41756215,0
+AVK.US,D,20091204,000000,5.06304,5.13942,5.02992,5.0764,302102.7793554,0
+AVK.US,D,20091207,000000,5.07261,5.11362,5.07261,5.10276,153854.59400239,0
+AVK.US,D,20091208,000000,5.04939,5.11668,5.04939,5.11,193342.97719943,0
+AVK.US,D,20091209,000000,5.10276,5.11362,5.07261,5.09617,207257.17187357,0
+AVK.US,D,20091210,000000,5.09887,5.15732,5.09887,5.12876,183982.440598,0
+AVK.US,D,20091211,000000,5.11936,5.15732,5.10619,5.11,182403.8534999,0
+AVK.US,D,20091214,000000,5.12876,5.17998,5.11936,5.16439,269884.51708041,0
+AVK.US,D,20091215,000000,5.13942,5.18247,5.13942,5.15732,241085.26972846,0
+AVK.US,D,20091216,000000,5.15028,5.17998,5.15028,5.15732,283664.02002264,0
+AVK.US,D,20091217,000000,5.14305,5.15732,5.11,5.15732,252093.35559474,0
+AVK.US,D,20091218,000000,5.16113,5.1861,5.15732,5.18247,227891.94520355,0
+AVK.US,D,20091221,000000,5.19399,5.23399,5.19399,5.21942,172533.64338491,0
+AVK.US,D,20091222,000000,5.23399,5.25152,5.21942,5.25152,204004.09716426,0
+AVK.US,D,20091223,000000,5.23798,5.28912,5.23001,5.28522,271890.88511909,0
+AVK.US,D,20091224,000000,5.28263,5.3124,5.26665,5.30806,96361.697616304,0
+AVK.US,D,20091228,000000,5.33218,5.34629,5.26665,5.28912,231007.09557935,0
+AVK.US,D,20091229,000000,5.29618,5.31511,5.26665,5.28522,167737.54019473,0
+AVK.US,D,20091230,000000,5.26017,5.30806,5.26017,5.30453,309657.36921527,0
+AVK.US,D,20091231,000000,5.31872,5.33644,5.28263,5.29618,190644.83242563,0
+AVK.US,D,20100104,000000,5.30806,5.39194,5.30806,5.38823,311864.15855102,0
+AVK.US,D,20100105,000000,5.37172,5.43417,5.37172,5.42693,170570.37670046,0
+AVK.US,D,20100106,000000,5.41524,5.47111,5.41524,5.46479,212073.74820699,0
+AVK.US,D,20100107,000000,5.43899,5.50702,5.43899,5.50072,266005.39520117,0
+AVK.US,D,20100108,000000,5.49689,5.54443,5.4828,5.54443,433277.44077037,0
+AVK.US,D,20100111,000000,5.54748,5.58137,5.53254,5.58137,214984.16715029,0
+AVK.US,D,20100112,000000,5.53617,5.56316,5.50952,5.54443,239966.7895866,0
+AVK.US,D,20100113,000000,5.53617,5.53617,5.48633,5.5164,265063.63061158,0
+AVK.US,D,20100114,000000,5.4828,5.52549,5.47928,5.51983,234361.45847108,0
+AVK.US,D,20100115,000000,5.48633,5.50952,5.4479,5.47928,179414.77458517,0
+AVK.US,D,20100119,000000,5.45273,5.52271,5.45273,5.52271,183255.10524565,0
+AVK.US,D,20100120,000000,5.47928,5.50405,5.44625,5.47928,301492.89519328,0
+AVK.US,D,20100121,000000,5.46044,5.50702,5.40411,5.42376,267397.56894227,0
+AVK.US,D,20100122,000000,5.37607,5.43417,5.32624,5.32624,309632.58593658,0
+AVK.US,D,20100125,000000,5.34284,5.35119,5.30453,5.33644,254856.15239984,0
+AVK.US,D,20100126,000000,5.30806,5.34284,5.28263,5.29227,284071.32781997,0
+AVK.US,D,20100127,000000,5.28522,5.31511,5.22574,5.31511,213662.03310979,0
+AVK.US,D,20100128,000000,5.34284,5.34284,5.15344,5.22574,386448.89695069,0
+AVK.US,D,20100129,000000,5.29227,5.29227,5.15732,5.16113,174486.13473079,0
+AVK.US,D,20100201,000000,5.18247,5.24514,5.18247,5.22574,265355.64228639,0
+AVK.US,D,20100202,000000,5.23399,5.30044,5.23399,5.28522,228243.22124039,0
+AVK.US,D,20100203,000000,5.23798,5.30044,5.23798,5.27306,180228.31264595,0
+AVK.US,D,20100204,000000,5.25152,5.25152,5.12876,5.12876,268568.84824303,0
+AVK.US,D,20100205,000000,5.12338,5.12876,4.97628,5.06889,528037.92307761,0
+AVK.US,D,20100208,000000,5.04243,5.10619,5.0261,5.03715,213114.64591128,0
+AVK.US,D,20100209,000000,5.06889,5.11668,5.05349,5.10276,237894.69198277,0
+AVK.US,D,20100210,000000,5.0764,5.10276,5.05349,5.10276,224493.40342376,0
+AVK.US,D,20100211,000000,5.11362,5.13246,5.08021,5.11936,163576.10444536,0
+AVK.US,D,20100212,000000,5.08801,5.14305,5.08021,5.13942,182450.1874557,0
+AVK.US,D,20100216,000000,5.15732,5.21311,5.15028,5.21311,174217.82880082,0
+AVK.US,D,20100217,000000,5.23001,5.23798,5.19046,5.23001,188021.03748786,0
+AVK.US,D,20100218,000000,5.20504,5.27992,5.20504,5.27992,138856.40026977,0
+AVK.US,D,20100219,000000,5.27649,5.30044,5.2417,5.27992,119398.29390985,0
+AVK.US,D,20100222,000000,5.3124,5.3124,5.26017,5.28263,136541.85754847,0
+AVK.US,D,20100223,000000,5.26397,5.30044,5.24514,5.25551,241250.13240832,0
+AVK.US,D,20100224,000000,5.27306,5.30806,5.27306,5.30453,277072.74542945,0
+AVK.US,D,20100225,000000,5.27649,5.33644,5.20865,5.33644,219827.6818301,0
+AVK.US,D,20100226,000000,5.36484,5.3693,5.32217,5.3693,176622.88436595,0
+AVK.US,D,20100301,000000,5.38823,5.42376,5.3847,5.40411,246055.9334032,0
+AVK.US,D,20100302,000000,5.41524,5.47111,5.41524,5.42907,160171.09746246,0
+AVK.US,D,20100303,000000,5.42376,5.47928,5.42376,5.44625,189737.54891943,0
+AVK.US,D,20100304,000000,5.44207,5.47538,5.44207,5.46479,184858.47562241,0
+AVK.US,D,20100305,000000,5.47111,5.57227,5.47111,5.57227,160951.23197373,0
+AVK.US,D,20100308,000000,5.55045,5.56661,5.51983,5.56661,181997.62323643,0
+AVK.US,D,20100309,000000,5.53931,5.58729,5.53931,5.58729,118375.71428111,0
+AVK.US,D,20100310,000000,5.57227,5.60818,5.57227,5.59297,148234.17741289,0
+AVK.US,D,20100311,000000,5.56316,5.60446,5.54748,5.60446,327513.18273228,0
+AVK.US,D,20100312,000000,5.6439,5.6439,5.58729,5.60242,490606.55201046,0
+AVK.US,D,20100315,000000,5.61513,5.61941,5.57485,5.61941,179118.45277495,0
+AVK.US,D,20100316,000000,5.61941,5.65094,5.60818,5.61941,259101.63578991,0
+AVK.US,D,20100317,000000,5.65522,5.71537,5.64677,5.71537,298482.26560142,0
+AVK.US,D,20100318,000000,5.71908,5.71908,5.66812,5.68251,159038.60938049,0
+AVK.US,D,20100319,000000,5.69958,5.69958,5.61114,5.6271,283567.04197567,0
+AVK.US,D,20100322,000000,5.60818,5.64677,5.59956,5.64039,479611.39655045,0
+AVK.US,D,20100323,000000,5.6311,5.69958,5.59956,5.6917,377421.31831057,0
+AVK.US,D,20100324,000000,5.68502,5.70293,5.66812,5.70293,272025.57685099,0
+AVK.US,D,20100325,000000,5.70293,5.74896,5.68251,5.68854,277170.8010103,0
+AVK.US,D,20100326,000000,5.71119,5.73104,5.67361,5.6917,275802.33301401,0
+AVK.US,D,20100329,000000,5.71119,5.72213,5.68251,5.70673,221536.65052467,0
+AVK.US,D,20100330,000000,5.72213,5.7344,5.68854,5.71537,237597.29263869,0
+AVK.US,D,20100331,000000,5.71537,5.72213,5.68502,5.70673,234037.12078061,0
+AVK.US,D,20100401,000000,5.72716,5.77226,5.70673,5.71119,233959.53834302,0
+AVK.US,D,20100405,000000,5.72716,5.80304,5.72716,5.77995,167923.95355172,0
+AVK.US,D,20100406,000000,5.76223,5.82776,5.76223,5.82776,193603.74039244,0
+AVK.US,D,20100407,000000,5.82776,5.8427,5.77995,5.82776,189190.16172092,0
+AVK.US,D,20100408,000000,5.79092,5.82776,5.78748,5.80946,310506.46589328,0
+AVK.US,D,20100409,000000,5.82776,5.86728,5.82042,5.84371,274140.77580904,0
+AVK.US,D,20100412,000000,5.87082,5.87917,5.8427,5.84659,308216.70645065,0
+AVK.US,D,20100413,000000,5.81244,5.83732,5.81244,5.8323,693592.37968141,0
+AVK.US,D,20100414,000000,5.8349,5.89383,5.8323,5.86728,414260.04575729,0
+AVK.US,D,20100415,000000,5.87917,5.92083,5.87082,5.92083,325502.50455819,0
+AVK.US,D,20100416,000000,5.9148,5.9148,5.84659,5.87491,328621.96506944,0
+AVK.US,D,20100419,000000,5.87491,5.88966,5.8349,5.88566,290322.10171484,0
+AVK.US,D,20100420,000000,5.89383,5.94386,5.89383,5.94386,276876.63426778,0
+AVK.US,D,20100421,000000,5.95656,5.97847,5.9316,5.97847,471164.60865836,0
+AVK.US,D,20100422,000000,5.94386,6.01484,5.90497,6.01484,351872.9906002,0
+AVK.US,D,20100423,000000,6.01688,6.04158,5.98895,6.04158,469713.1705552,0
+AVK.US,D,20100426,000000,6.04659,6.10589,6.02906,6.07081,610964.92858542,0
+AVK.US,D,20100427,000000,6.04659,6.07776,6.00158,6.01688,432664.32400668,0
+AVK.US,D,20100428,000000,6.04231,6.04231,5.95656,6.01484,342037.26156855,0
+AVK.US,D,20100429,000000,6.01688,6.03917,5.98952,6.00863,562273.32872984,0
+AVK.US,D,20100430,000000,6.02906,6.02906,5.96528,5.99452,204144.17656546,0
+AVK.US,D,20100503,000000,6.00863,6.0542,6.00863,6.05114,237672.72000856,0
+AVK.US,D,20100504,000000,6.01484,6.02347,5.96204,5.98952,296012.55800496,0
+AVK.US,D,20100505,000000,5.97847,5.97847,5.86004,5.93764,273800.27511076,0
+AVK.US,D,20100506,000000,5.88223,5.89383,5.27306,5.52549,866854.43595254,0
+AVK.US,D,20100507,000000,5.55446,5.62342,5.29618,5.46859,387363.72319388,0
+AVK.US,D,20100510,000000,5.76223,5.76223,5.56316,5.58137,286648.78880196,0
+AVK.US,D,20100511,000000,5.55937,5.67165,5.55446,5.65094,432925.08719967,0
+AVK.US,D,20100512,000000,5.65784,5.77995,5.63537,5.76863,382604.2561548,0
+AVK.US,D,20100513,000000,5.77995,5.83732,5.76863,5.80834,402272.48161652,0
+AVK.US,D,20100514,000000,5.79092,5.79092,5.60242,5.66248,263007.69601557,0
+AVK.US,D,20100517,000000,5.66812,5.66812,5.52549,5.60242,242595.97219365,0
+AVK.US,D,20100518,000000,5.65522,5.68251,5.58506,5.62342,273327.23774827,0
+AVK.US,D,20100519,000000,5.57485,5.59297,5.42376,5.59297,277203.12702597,0
+AVK.US,D,20100520,000000,5.49689,5.50702,5.23399,5.25551,362966.20164103,0
+AVK.US,D,20100521,000000,5.15028,5.35575,5.09246,5.35575,353298.56789083,0
+AVK.US,D,20100524,000000,5.34284,5.40411,5.34284,5.3693,238598.32159031,0
+AVK.US,D,20100525,000000,5.24836,5.31872,5.14721,5.31872,238467.93999381,0
+AVK.US,D,20100526,000000,5.34284,5.42043,5.27045,5.27045,287926.74395442,0
+AVK.US,D,20100527,000000,5.37172,5.46479,5.35575,5.40411,227602.08859645,0
+AVK.US,D,20100528,000000,5.43202,5.44207,5.38823,5.44207,202509.55770691,0
+AVK.US,D,20100601,000000,5.3693,5.58729,5.3693,5.42376,192928.12666511,0
+AVK.US,D,20100602,000000,5.44625,5.45645,5.31872,5.39194,388508.06414826,0
+AVK.US,D,20100603,000000,5.42043,5.4479,5.36484,5.41524,158772.45851822,0
+AVK.US,D,20100604,000000,5.34842,5.39194,5.26665,5.3124,176670.29585559,0
+AVK.US,D,20100607,000000,5.31872,5.31872,5.23798,5.26397,113698.13981504,0
+AVK.US,D,20100608,000000,5.25152,5.28522,5.19936,5.27649,223031.18998206,0
+AVK.US,D,20100609,000000,5.28263,5.32931,5.2417,5.2417,308954.81714158,0
+AVK.US,D,20100610,000000,5.27992,5.36484,5.26665,5.35945,315398.46959658,0
+AVK.US,D,20100611,000000,5.30806,5.37607,5.30453,5.35575,172140.34352771,0
+AVK.US,D,20100614,000000,5.42693,5.43417,5.3615,5.3693,263458.1051671,0
+AVK.US,D,20100615,000000,5.41524,5.46044,5.39686,5.45645,244585.09969063,0
+AVK.US,D,20100616,000000,5.44625,5.50072,5.44625,5.49689,226418.95642329,0
+AVK.US,D,20100617,000000,5.52271,5.52939,5.46044,5.5124,269358.68055901,0
+AVK.US,D,20100618,000000,5.50952,5.53254,5.50405,5.53254,158084.9919185,0
+AVK.US,D,20100621,000000,5.56661,5.60242,5.53617,5.55045,277702.02520097,0
+AVK.US,D,20100622,000000,5.52549,5.56316,5.49096,5.52271,161701.19553708,0
+AVK.US,D,20100623,000000,5.53931,5.54443,5.50702,5.53254,240946.26786112,0
+AVK.US,D,20100624,000000,5.51983,5.52939,5.4828,5.50405,148788.02981454,0
+AVK.US,D,20100625,000000,5.50405,5.50702,5.4828,5.50405,204352.14059956,0
+AVK.US,D,20100628,000000,5.50702,5.53254,5.4828,5.48633,290315.63651172,0
+AVK.US,D,20100629,000000,5.45645,5.45645,5.35119,5.3847,159128.04469048,0
+AVK.US,D,20100630,000000,5.38629,5.41068,5.3406,5.36595,213233.17463534,0
+AVK.US,D,20100701,000000,5.33644,5.35575,5.20243,5.27306,372978.64622494,0
+AVK.US,D,20100702,000000,5.26017,5.30453,5.23798,5.26397,251652.64424788,0
+AVK.US,D,20100706,000000,5.31872,5.35945,5.2417,5.25551,173800.82319881,0
+AVK.US,D,20100707,000000,5.28912,5.34842,5.27992,5.33987,169420.64807679,0
+AVK.US,D,20100708,000000,5.35945,5.40411,5.34842,5.39686,153093.85510051,0
+AVK.US,D,20100709,000000,5.37607,5.44207,5.37607,5.43202,83560.595414738,0
+AVK.US,D,20100712,000000,5.43417,5.46044,5.42043,5.42693,97010.372997225,0
+AVK.US,D,20100713,000000,5.42043,5.46044,5.41524,5.44207,179359.82035856,0
+AVK.US,D,20100714,000000,5.42376,5.44207,5.41254,5.42043,183672.11084766,0
+AVK.US,D,20100715,000000,5.44207,5.47538,5.41524,5.46479,165643.89191377,0
+AVK.US,D,20100716,000000,5.45645,5.47538,5.40411,5.40595,227469.55193224,0
+AVK.US,D,20100719,000000,5.42907,5.43417,5.34842,5.43417,227661.3529585,0
+AVK.US,D,20100720,000000,5.41254,5.47111,5.38823,5.47111,215436.73136954,0
+AVK.US,D,20100721,000000,5.49392,5.50952,5.43899,5.43899,213614.62162015,0
+AVK.US,D,20100722,000000,5.47111,5.53617,5.47111,5.50702,204276.71322967,0
+AVK.US,D,20100723,000000,5.50952,5.56661,5.50952,5.55045,291111.93403083,0
+AVK.US,D,20100726,000000,5.57904,5.64039,5.57904,5.64039,219320.16338423,0
+AVK.US,D,20100727,000000,5.67165,5.68502,5.6311,5.68502,290639.97420218,0
+AVK.US,D,20100728,000000,5.69579,5.71119,5.66248,5.68854,265201.55494506,0
+AVK.US,D,20100729,000000,5.6917,5.74125,5.65522,5.72213,214971.23674403,0
+AVK.US,D,20100730,000000,5.71908,5.73104,5.67165,5.71908,291717.50805753,0
+AVK.US,D,20100802,000000,5.74896,5.79954,5.74896,5.77226,248765.9310494,0
+AVK.US,D,20100803,000000,5.77226,5.8323,5.75889,5.81819,156909.40248232,0
+AVK.US,D,20100804,000000,5.81819,5.84659,5.79954,5.82469,162454.39170195,0
+AVK.US,D,20100805,000000,5.81244,5.84371,5.78748,5.80304,130934.37136524,0
+AVK.US,D,20100806,000000,5.75443,5.84659,5.75443,5.84659,147400.16620884,0
+AVK.US,D,20100809,000000,5.87491,5.90497,5.84371,5.87491,151602.54824471,0
+AVK.US,D,20100810,000000,5.86432,5.86432,5.78748,5.82776,214664.13959527,0
+AVK.US,D,20100811,000000,5.74582,5.77226,5.67165,5.71537,166911.07172769,0
+AVK.US,D,20100812,000000,5.6439,5.75443,5.6439,5.73783,169374.314121,0
+AVK.US,D,20100813,000000,5.74896,5.78377,5.70293,5.77995,122704.16777805,0
+AVK.US,D,20100816,000000,5.77588,5.82776,5.76417,5.79092,189419.6764321,0
+AVK.US,D,20100817,000000,5.80304,5.80304,5.71537,5.73104,292261.66265448,0
+AVK.US,D,20100818,000000,5.74582,5.78748,5.71537,5.75889,163208.6654007,0
+AVK.US,D,20100819,000000,5.75443,5.79092,5.72716,5.74582,743249.44987141,0
+AVK.US,D,20100820,000000,5.71908,5.77995,5.70293,5.76595,492968.50622138,0
+AVK.US,D,20100823,000000,5.93438,5.94636,5.91063,5.9316,354812.50295759,0
+AVK.US,D,20100824,000000,5.88966,5.90497,5.82776,5.87917,264970.96270002,0
+AVK.US,D,20100825,000000,5.84659,5.90803,5.8323,5.88966,465239.2499878,0
+AVK.US,D,20100826,000000,5.9148,5.94098,5.8491,5.87491,419014.12512709,0
+AVK.US,D,20100827,000000,5.87082,5.9148,5.83732,5.89383,234486.45239828,0
+AVK.US,D,20100830,000000,5.86728,5.90803,5.8427,5.85308,196475.36811694,0
+AVK.US,D,20100831,000000,5.86562,5.92334,5.8323,5.8876,225371.59351586,0
+AVK.US,D,20100901,000000,5.92083,6.03917,5.90117,5.9316,390679.2948668,0
+AVK.US,D,20100902,000000,5.94098,5.98395,5.93438,5.95749,237689.96055025,0
+AVK.US,D,20100903,000000,5.97354,6.00158,5.92891,5.96955,649603.13757059,0
+AVK.US,D,20100907,000000,5.94636,6.01225,5.94386,6.01225,304437.79521994,0
+AVK.US,D,20100908,000000,6.02906,6.08389,6.02906,6.05736,396293.24625316,0
+AVK.US,D,20100909,000000,6.06328,6.08389,6.04659,6.06328,318952.17625151,0
+AVK.US,D,20100910,000000,6.04231,6.09104,6.04231,6.07776,373429.05537648,0
+AVK.US,D,20100913,000000,6.07776,6.07776,6.02906,6.06328,233755.88444436,0
+AVK.US,D,20100914,000000,6.0542,6.12351,6.0542,6.10821,328148.92770695,0
+AVK.US,D,20100915,000000,6.09104,6.09754,6.06764,6.08789,369117.84242123,0
+AVK.US,D,20100916,000000,6.08789,6.09754,6.07081,6.08111,286752.23205208,0
+AVK.US,D,20100917,000000,6.08789,6.08789,6.0542,6.08111,235368.95262583,0
+AVK.US,D,20100920,000000,6.07433,6.11655,6.07081,6.11655,257816.1379005,0
+AVK.US,D,20100921,000000,6.11295,6.14153,6.07081,6.11655,322657.81518006,0
+AVK.US,D,20100922,000000,6.11295,6.1343,6.07776,6.10283,267785.48113019,0
+AVK.US,D,20100923,000000,6.05736,6.11655,6.05736,6.11655,262451.6885462,0
+AVK.US,D,20100924,000000,6.10821,6.12351,6.06116,6.08389,327863.38123527,0
+AVK.US,D,20100927,000000,6.09754,6.12631,6.09456,6.10283,203337.10370781,0
+AVK.US,D,20100928,000000,6.11295,6.13781,6.09104,6.12993,503701.82095452,0
+AVK.US,D,20100929,000000,6.14153,6.22013,6.12993,6.16175,713269.22541398,0
+AVK.US,D,20100930,000000,6.18681,6.21159,6.14801,6.1624,1224574.1252519,0
+AVK.US,D,20101001,000000,6.20054,6.21677,6.16175,6.21677,721213.88252949,0
+AVK.US,D,20101004,000000,6.22013,6.22301,6.16175,6.17085,607836.84780333,0
+AVK.US,D,20101005,000000,6.21084,6.23489,6.1856,6.19089,566732.16382328,0
+AVK.US,D,20101006,000000,6.21084,6.22643,6.19089,6.2037,361839.10122834,0
+AVK.US,D,20101007,000000,6.22643,6.23489,6.17511,6.2128,239732.96474001,0
+AVK.US,D,20101008,000000,6.21677,6.27405,6.21084,6.23795,271081.6571937,0
+AVK.US,D,20101011,000000,6.25576,6.26588,6.22643,6.26226,523011.22764241,0
+AVK.US,D,20101012,000000,6.26226,6.31089,6.24482,6.31089,654902.4490712,0
+AVK.US,D,20101013,000000,6.28918,6.3586,6.28324,6.3586,763788.32268824,0
+AVK.US,D,20101014,000000,6.33929,6.3586,6.29686,6.34254,670351.05195537,0
+AVK.US,D,20101015,000000,6.36268,6.36268,6.1856,6.21084,651884.27674236,0
+AVK.US,D,20101018,000000,6.21084,6.24147,6.19674,6.21084,435811.80039816,0
+AVK.US,D,20101019,000000,6.17085,6.28918,6.15722,6.28918,387594.31543893,0
+AVK.US,D,20101020,000000,6.31479,6.34254,6.27739,6.32806,667021.47234232,0
+AVK.US,D,20101021,000000,6.32602,6.35608,6.31089,6.34542,505801.93443861,0
+AVK.US,D,20101022,000000,6.35608,6.37799,6.34254,6.37799,264978.50543701,0
+AVK.US,D,20101025,000000,6.39553,6.40825,6.33197,6.34254,301665.30061013,0
+AVK.US,D,20101026,000000,6.33929,6.3586,6.32251,6.34254,190720.25979551,0
+AVK.US,D,20101027,000000,6.34968,6.3586,6.31479,6.34254,286473.15078355,0
+AVK.US,D,20101028,000000,6.34254,6.35608,6.28918,6.32251,322052.24115337,0
+AVK.US,D,20101029,000000,6.34968,6.35664,6.32741,6.33929,161040.66728373,0
+AVK.US,D,20101101,000000,6.34968,6.3586,6.32806,6.34254,250992.11599455,0
+AVK.US,D,20101102,000000,6.34254,6.34968,6.30031,6.32251,332412.72917255,0
+AVK.US,D,20101103,000000,6.33197,6.34254,6.30031,6.32806,416612.30216352,0
+AVK.US,D,20101104,000000,6.34254,6.3661,6.32602,6.34254,640602.49727683,0
+AVK.US,D,20101105,000000,6.32806,6.40538,6.32602,6.38737,414250.34795259,0
+AVK.US,D,20101108,000000,6.39098,6.41176,6.36268,6.41176,672094.50173331,0
+AVK.US,D,20101109,000000,6.41176,6.4475,6.38559,6.43599,456867.88946557,0
+AVK.US,D,20101110,000000,6.41176,6.42913,6.33929,6.42913,334123.85293486,0
+AVK.US,D,20101111,000000,6.38095,6.39553,6.34968,6.39553,581560.10720675,0
+AVK.US,D,20101112,000000,6.35608,6.37799,6.30031,6.30374,376611.01285134,0
+AVK.US,D,20101115,000000,6.33197,6.37566,6.31089,6.32602,223287.64303963,0
+AVK.US,D,20101116,000000,6.30829,6.30829,6.09754,6.11655,280255.78043817,0
+AVK.US,D,20101117,000000,6.13781,6.18171,6.10283,6.18171,157415.84339432,0
+AVK.US,D,20101118,000000,6.25576,6.30031,6.23489,6.30031,201955.70530525,0
+AVK.US,D,20101119,000000,6.30374,6.30374,6.23795,6.24788,272214.14527569,0
+AVK.US,D,20101122,000000,6.24147,6.28582,6.22013,6.27739,299405.71211546,0
+AVK.US,D,20101123,000000,6.27405,6.29307,6.22643,6.29307,181353.25799094,0
+AVK.US,D,20101124,000000,6.30829,6.33929,6.30829,6.33463,194352.6264219,0
+AVK.US,D,20101126,000000,6.31089,6.33929,6.30829,6.32806,180502.00624523,0
+AVK.US,D,20101129,000000,6.31952,6.33197,6.27979,6.32602,226992.20443433,0
+AVK.US,D,20101130,000000,6.32945,6.32945,6.28972,6.30866,238043.3916548,0
+AVK.US,D,20101201,000000,6.31479,6.37566,6.31089,6.32602,391820.4032196,0
+AVK.US,D,20101202,000000,6.32602,6.34254,6.27405,6.28324,260697.46342969,0
+AVK.US,D,20101203,000000,6.27405,6.30829,6.24147,6.30829,177033.42476485,0
+AVK.US,D,20101206,000000,6.31479,6.32602,6.29307,6.32602,155429.94849892,0
+AVK.US,D,20101207,000000,6.32602,6.35608,6.30031,6.31952,201997.72912561,0
+AVK.US,D,20101208,000000,6.31952,6.31952,6.24147,6.26226,214540.22320191,0
+AVK.US,D,20101209,000000,6.28324,6.30031,6.23053,6.28582,133352.35733664,0
+AVK.US,D,20101210,000000,6.28324,6.32251,6.26226,6.31952,196953.79314872,0
+AVK.US,D,20101213,000000,6.28918,6.30374,6.24482,6.26588,168120.06471338,0
+AVK.US,D,20101214,000000,6.24788,6.27979,6.23053,6.24147,161555.72846657,0
+AVK.US,D,20101215,000000,6.19089,6.23795,6.15722,6.16751,212175.0363894,0
+AVK.US,D,20101216,000000,6.14747,6.24212,6.14747,6.19748,162524.43140255,0
+AVK.US,D,20101217,000000,6.17929,6.2128,6.16751,6.21084,213479.92988823,0
+AVK.US,D,20101220,000000,6.21677,6.24482,6.17085,6.1856,172084.31176722,0
+AVK.US,D,20101221,000000,6.16398,6.26588,6.16398,6.26226,175125.11230701,0
+AVK.US,D,20101222,000000,6.31089,6.32602,6.23489,6.32602,354550.66223075,0
+AVK.US,D,20101223,000000,6.3586,6.37566,6.31089,6.33463,376442.9175699,0
+AVK.US,D,20101227,000000,6.18171,6.28582,6.14329,6.27979,336125.9108381,0
+AVK.US,D,20101228,000000,6.29307,6.30031,6.27739,6.29307,169944.3295305,0
+AVK.US,D,20101229,000000,6.31005,6.31005,6.19601,6.24545,319830.36634362,0
+AVK.US,D,20101230,000000,6.25651,6.29448,6.23795,6.29448,167989.68311688,0
+AVK.US,D,20101231,000000,6.32741,6.34125,6.28519,6.30374,125656.61054173,0
+AVK.US,D,20110103,000000,6.28918,6.40538,6.28918,6.32602,471133.36017656,0
+AVK.US,D,20110104,000000,6.32251,6.33929,6.30031,6.33929,230343.33472448,0
+AVK.US,D,20110105,000000,6.30374,6.33463,6.29307,6.32602,245953.56768695,0
+AVK.US,D,20110106,000000,6.29686,6.33463,6.28918,6.29307,275302.35730511,0
+AVK.US,D,20110107,000000,6.27405,6.31952,6.27044,6.31089,180651.78345111,0
+AVK.US,D,20110110,000000,6.27739,6.33929,6.27739,6.33929,120651.46578361,0
+AVK.US,D,20110111,000000,6.31089,6.37566,6.31089,6.34542,300888.39870042,0
+AVK.US,D,20110112,000000,6.32251,6.4475,6.31952,6.41706,329988.27799803,0
+AVK.US,D,20110113,000000,6.38559,6.41706,6.34254,6.40825,228928.5327724,0
+AVK.US,D,20110114,000000,6.40825,6.40825,6.35405,6.40538,178612.01186293,0
+AVK.US,D,20110118,000000,6.41176,6.43599,6.36992,6.36992,209949.92897809,0
+AVK.US,D,20110119,000000,6.35535,6.40982,6.3468,6.40982,138601.02474605,0
+AVK.US,D,20110120,000000,6.39553,6.39907,6.35405,6.39907,190976.71285308,0
+AVK.US,D,20110121,000000,6.39098,6.4475,6.37566,6.4475,151813.74488036,0
+AVK.US,D,20110124,000000,6.432,6.47452,6.41176,6.47452,235710.53085797,0
+AVK.US,D,20110125,000000,6.45178,6.48518,6.432,6.48518,179173.40700157,0
+AVK.US,D,20110126,000000,6.46588,6.51117,6.4475,6.4887,242004.40610708,0
+AVK.US,D,20110127,000000,6.47118,6.53214,6.47118,6.53214,247620.51256116,0
+AVK.US,D,20110128,000000,6.52396,6.5365,6.5044,6.5288,336562.31204951,0
+AVK.US,D,20110131,000000,6.5402,6.54486,6.49967,6.54486,165127.75319707,0
+AVK.US,D,20110201,000000,6.52396,6.61556,6.52396,6.61556,233654.59626197,0
+AVK.US,D,20110202,000000,6.58912,6.65585,6.58011,6.63793,204061.20645861,0
+AVK.US,D,20110203,000000,6.62726,6.68314,6.6242,6.6811,156104.48469237,0
+AVK.US,D,20110204,000000,6.67562,6.71775,6.64907,6.71775,190559.70725106,0
+AVK.US,D,20110207,000000,6.70086,6.76583,6.6951,6.73669,206531.99158891,0
+AVK.US,D,20110208,000000,6.71126,6.74661,6.68183,6.74661,265974.14671935,0
+AVK.US,D,20110209,000000,6.71126,6.72973,6.68183,6.72137,269774.60862718,0
+AVK.US,D,20110210,000000,6.6811,6.72517,6.6811,6.72517,208140.74963497,0
+AVK.US,D,20110211,000000,6.58912,6.67562,6.51971,6.63432,328141.38496996,0
+AVK.US,D,20110214,000000,6.62114,6.70708,6.62114,6.70364,163940.31088847,0
+AVK.US,D,20110215,000000,6.67913,6.72973,6.65585,6.72973,224119.49917596,0
+AVK.US,D,20110216,000000,6.73669,6.77223,6.726,6.76944,241713.47196613,0
+AVK.US,D,20110218,000000,6.81333,6.85853,6.81333,6.83356,204445.88604497,0
+AVK.US,D,20110222,000000,6.77871,6.8344,6.74661,6.79849,336308.01405965,0
+AVK.US,D,20110223,000000,6.79412,6.84117,6.76944,6.80285,296987.72614405,0
+AVK.US,D,20110224,000000,6.81074,6.87903,6.80285,6.84499,186666.57743168,0
+AVK.US,D,20110225,000000,6.84117,6.9182,6.84117,6.9182,132498.9505232,0
+AVK.US,D,20110228,000000,6.90513,7.00312,6.90513,6.98355,295057.86300913,0
+AVK.US,D,20110301,000000,6.97416,7.04646,6.96507,6.98521,347003.61510787,0
+AVK.US,D,20110302,000000,6.9557,7.00368,6.9557,7.00368,215814.94575278,0
+AVK.US,D,20110303,000000,7.01398,7.09545,7.00979,7.07616,250166.72506136,0
+AVK.US,D,20110304,000000,7.08619,7.12896,7.04804,7.1247,459844.03797405,0
+AVK.US,D,20110307,000000,7.13184,7.13508,7.05175,7.06492,424033.27782532,0
+AVK.US,D,20110308,000000,7.07403,7.13508,7.037,7.10148,366992.94565848,0
+AVK.US,D,20110309,000000,7.10148,7.11709,7.05686,7.06492,168248.29124218,0
+AVK.US,D,20110310,000000,7.04878,7.05443,6.9297,6.9297,295064.32821225,0
+AVK.US,D,20110311,000000,6.88191,6.93324,6.86271,6.87329,298442.39684878,0
+AVK.US,D,20110314,000000,6.84499,6.87849,6.81993,6.86596,168122.21978109,0
+AVK.US,D,20110315,000000,6.74392,6.82272,6.6526,6.80629,338381.18919736,0
+AVK.US,D,20110316,000000,6.78132,6.88915,6.70643,6.72054,176531.29398825,0
+AVK.US,D,20110317,000000,6.76145,6.77871,6.71626,6.7687,234534.94142179,0
+AVK.US,D,20110318,000000,6.79348,6.82272,6.78132,6.80629,125490.670328,0
+AVK.US,D,20110321,000000,6.80629,6.93324,6.79348,6.93324,420894.42170468,0
+AVK.US,D,20110322,000000,6.91078,6.97128,6.91078,6.96646,220660.61550028,0
+AVK.US,D,20110323,000000,6.94836,7.00228,6.93964,6.97416,253103.00481719,0
+AVK.US,D,20110324,000000,6.98355,7.00228,6.95941,6.97416,191500.39430679,0
+AVK.US,D,20110325,000000,6.97603,7.02168,6.94836,6.98038,250988.88339299,0
+AVK.US,D,20110328,000000,6.97416,6.9789,6.88481,6.89341,323505.83432423,0
+AVK.US,D,20110329,000000,6.89574,6.90224,6.87329,6.89574,212953.01583297,0
+AVK.US,D,20110330,000000,6.91533,6.93324,6.87849,6.9182,218560.5020162,0
+AVK.US,D,20110331,000000,6.91004,6.944,6.89492,6.9375,167435.83071523,0
+AVK.US,D,20110401,000000,6.93964,7.03838,6.93964,7.0304,329179.05007266,0
+AVK.US,D,20110404,000000,7.0059,7.02632,7.00228,7.0059,149581.09473207,0
+AVK.US,D,20110405,000000,6.98976,7.037,6.96952,7.037,255139.54380379,0
+AVK.US,D,20110406,000000,7.0304,7.0304,6.98864,6.98864,139634.37971333,0
+AVK.US,D,20110407,000000,6.9725,7.01203,6.93593,7.01203,137692.66370599,0
+AVK.US,D,20110408,000000,7.0176,7.02725,6.91533,6.9454,258924.92023764,0
+AVK.US,D,20110411,000000,6.94335,6.94836,6.86596,6.8898,191218.08043667,0
+AVK.US,D,20110412,000000,6.84628,6.84628,6.75441,6.78355,287505.42821697,0
+AVK.US,D,20110413,000000,6.80146,6.8344,6.78132,6.78939,192093.03792724,0
+AVK.US,D,20110414,000000,6.76805,6.76805,6.71626,6.74604,205020.21158987,0
+AVK.US,D,20110415,000000,6.76091,6.76091,6.68314,6.70234,204712.03690723,0
+AVK.US,D,20110418,000000,6.65381,6.66605,6.5663,6.61418,304032.64249033,0
+AVK.US,D,20110419,000000,6.61678,6.66216,6.60638,6.65797,142292.65573449,0
+AVK.US,D,20110420,000000,6.70234,6.7313,6.66216,6.67348,172073.53642868,0
+AVK.US,D,20110421,000000,6.66773,6.76091,6.66216,6.75441,214150.15594625,0
+AVK.US,D,20110425,000000,6.7313,6.78939,6.66605,6.74392,218880.52957126,0
+AVK.US,D,20110426,000000,6.74661,6.77871,6.71126,6.75878,148409.81543131,0
+AVK.US,D,20110427,000000,6.77427,6.78132,6.71626,6.75441,143008.13821443,0
+AVK.US,D,20110428,000000,6.72517,6.74392,6.70987,6.72906,219649.88874399,0
+AVK.US,D,20110429,000000,6.74457,6.75217,6.69186,6.74457,223809.16942562,0
+AVK.US,D,20110502,000000,6.77427,6.86271,6.77427,6.85928,257820.44803591,0
+AVK.US,D,20110503,000000,6.8396,6.85473,6.80711,6.83571,175124.03477315,0
+AVK.US,D,20110504,000000,6.83571,6.84628,6.75115,6.77223,180816.64613098,0
+AVK.US,D,20110505,000000,6.75032,6.75878,6.70001,6.71349,152168.25351876,0
+AVK.US,D,20110506,000000,6.74087,6.76944,6.70643,6.75878,144597.50065108,0
+AVK.US,D,20110509,000000,6.73576,6.78132,6.70086,6.78132,187891.73342521,0
+AVK.US,D,20110510,000000,6.79905,6.88423,6.74087,6.86271,230187.09231544,0
+AVK.US,D,20110511,000000,6.86484,6.86484,6.77871,6.82058,157948.14511886,0
+AVK.US,D,20110512,000000,6.82058,6.83571,6.76583,6.82058,209949.92897809,0
+AVK.US,D,20110513,000000,6.81416,6.82763,6.7751,6.79552,139242.15738998,0
+AVK.US,D,20110516,000000,6.76944,6.79069,6.76238,6.77223,109321.19729461,0
+AVK.US,D,20110517,000000,6.76583,6.78355,6.7171,6.76583,171811.6957018,0
+AVK.US,D,20110518,000000,6.76944,6.78132,6.72054,6.74661,226148.49542558,0
+AVK.US,D,20110519,000000,6.76583,6.76944,6.71432,6.74087,146030.6206787,0
+AVK.US,D,20110520,000000,6.7313,6.76145,6.70577,6.7313,82200.747689285,0
+AVK.US,D,20110523,000000,6.71126,6.72054,6.68314,6.7171,185976.95576426,0
+AVK.US,D,20110524,000000,6.74392,6.76944,6.69714,6.71432,159898.48139707,0
+AVK.US,D,20110525,000000,6.72054,6.72054,6.68314,6.703,136439.49183222,0
+AVK.US,D,20110526,000000,6.67839,6.7171,6.66289,6.7171,119781.89596235,0
+AVK.US,D,20110527,000000,6.70001,6.74392,6.69714,6.7313,118382.17948425,0
+AVK.US,D,20110531,000000,6.78864,6.78864,6.72517,6.77027,203658.20879671,0
+AVK.US,D,20110601,000000,6.73576,6.76238,6.70086,6.703,164573.90079542,0
+AVK.US,D,20110602,000000,6.68656,6.70001,6.64685,6.67274,160647.36742653,0
+AVK.US,D,20110603,000000,6.60787,6.65037,6.60527,6.65037,198993.56473688,0
+AVK.US,D,20110606,000000,6.62114,6.62114,6.51719,6.51719,250055.73907425,0
+AVK.US,D,20110607,000000,6.5186,6.55739,6.50756,6.52759,206838.01120384,0
+AVK.US,D,20110608,000000,6.53891,6.54838,6.46922,6.46922,185194.66618529,0
+AVK.US,D,20110609,000000,6.48732,6.5186,6.46922,6.4837,153998.98353902,0
+AVK.US,D,20110610,000000,6.48666,6.4901,6.39907,6.42328,202177.67727946,0
+AVK.US,D,20110613,000000,6.43673,6.43942,6.37409,6.37753,237748.14737843,0
+AVK.US,D,20110614,000000,6.42986,6.46588,6.42328,6.45697,160212.04374896,0
+AVK.US,D,20110615,000000,6.43942,6.47608,6.35794,6.46245,1081221.1762037,0
+AVK.US,D,20110616,000000,6.4989,6.54076,6.45242,6.47255,746304.25835134,0
+AVK.US,D,20110617,000000,6.52175,6.53083,6.46922,6.4989,374837.39212545,0
+AVK.US,D,20110620,000000,6.4989,6.51719,6.48221,6.51025,190705.17432153,0
+AVK.US,D,20110621,000000,6.54486,6.63793,6.54486,6.63793,172781.47617162,0
+AVK.US,D,20110622,000000,6.62995,6.65307,6.56044,6.60787,210824.88646864,0
+AVK.US,D,20110623,000000,6.56906,6.67274,6.55042,6.67274,300876.54582801,0
+AVK.US,D,20110624,000000,6.68183,6.69186,6.63561,6.67496,239188.81014304,0
+AVK.US,D,20110627,000000,6.65734,6.67274,6.61418,6.62856,146904.50063539,0
+AVK.US,D,20110628,000000,6.65037,6.65037,6.60787,6.64258,166350.7541229,0
+AVK.US,D,20110629,000000,6.66151,6.66707,6.60787,6.62995,146795.66971599,0
+AVK.US,D,20110630,000000,6.6242,6.68183,6.6242,6.68183,155298.48936856,0
+AVK.US,D,20110701,000000,6.66902,6.74725,6.6552,6.74725,144119.0756193,0
+AVK.US,D,20110705,000000,6.75032,6.84499,6.75032,6.8371,372150.02269018,0
+AVK.US,D,20110706,000000,6.81333,6.82689,6.76368,6.81621,165523.20812199,0
+AVK.US,D,20110707,000000,6.84851,6.86596,6.8176,6.86271,226702.34782724,0
+AVK.US,D,20110708,000000,6.77954,6.84499,6.77954,6.82568,89428.844790976,0
+AVK.US,D,20110711,000000,6.77027,6.79766,6.71495,6.74252,167951.96943195,0
+AVK.US,D,20110712,000000,6.71626,6.72517,6.66521,6.66521,188125.55827183,0
+AVK.US,D,20110713,000000,6.65855,6.70086,6.64396,6.66376,222150.84482224,0
+AVK.US,D,20110714,000000,6.5186,6.67496,6.5186,6.57167,338297.14155664,0
+AVK.US,D,20110715,000000,6.5765,6.61,6.5765,6.61,126958.27143899,0
+AVK.US,D,20110718,000000,6.58068,6.59393,6.5186,6.53891,181212.10105589,0
+AVK.US,D,20110719,000000,6.5544,6.59952,6.54904,6.57724,197954.82210032,0
+AVK.US,D,20110720,000000,6.5765,6.58068,6.54486,6.55376,134529.02430667,0
+AVK.US,D,20110721,000000,6.56906,6.62662,6.56906,6.61418,152531.38242803,0
+AVK.US,D,20110722,000000,6.61232,6.61232,6.58485,6.58485,130142.38398154,0
+AVK.US,D,20110725,000000,6.55739,6.56906,6.5365,6.55125,177367.46026001,0
+AVK.US,D,20110726,000000,6.56973,6.57307,6.51402,6.55803,390999.32242184,0
+AVK.US,D,20110727,000000,6.54838,6.55739,6.43673,6.4475,405649.47271918,0
+AVK.US,D,20110728,000000,6.43534,6.4989,6.42857,6.43534,153597.06341098,0
+AVK.US,D,20110729,000000,6.42328,6.46922,6.36455,6.419,286954.80841689,0
+AVK.US,D,20110801,000000,6.46318,6.49454,6.41176,6.45697,287072.25960712,0
+AVK.US,D,20110802,000000,6.42254,6.43126,6.30031,6.30031,203700.23261706,0
+AVK.US,D,20110803,000000,6.30031,6.32378,6.17511,6.32027,331939.69181005,0
+AVK.US,D,20110804,000000,6.27535,6.27535,5.92334,5.92334,480596.26249424,0
+AVK.US,D,20110805,000000,5.95806,5.99972,5.67833,5.86098,527975.42611403,0
+AVK.US,D,20110808,000000,5.54628,5.71119,5.28318,5.29405,679516.55492899,0
+AVK.US,D,20110809,000000,5.3423,5.65337,5.18378,5.65337,596622.95297069,0
+AVK.US,D,20110810,000000,5.54172,5.62061,5.45209,5.49161,355850.16806029,0
+AVK.US,D,20110811,000000,5.45209,5.7498,5.44086,5.71119,328438.78431403,0
+AVK.US,D,20110812,000000,5.79824,5.80884,5.68502,5.71119,196107.92907226,0
+AVK.US,D,20110815,000000,5.7498,5.85828,5.7498,5.84371,141242.06022552,0
+AVK.US,D,20110816,000000,5.80202,5.85373,5.76474,5.79824,245600.13658235,0
+AVK.US,D,20110817,000000,5.77818,5.85828,5.76716,5.8478,287338.41046939,0
+AVK.US,D,20110818,000000,5.71119,5.74255,5.58729,5.60446,298151.46270784,0
+AVK.US,D,20110819,000000,5.57115,5.69096,5.50072,5.55825,523207.33880409,0
+AVK.US,D,20110822,000000,5.66041,5.66414,5.52985,5.57115,207756.07004862,0
+AVK.US,D,20110823,000000,5.6002,5.77337,5.58443,5.716,404733.56894213,0
+AVK.US,D,20110824,000000,5.73169,5.7498,5.66682,5.73513,223581.80978214,0
+AVK.US,D,20110825,000000,5.74693,5.82042,5.65337,5.67463,185038.42377624,0
+AVK.US,D,20110826,000000,5.65717,5.76863,5.60584,5.75834,88435.358576343,0
+AVK.US,D,20110829,000000,5.78961,5.89504,5.78961,5.87972,116220.64657041,0
+AVK.US,D,20110830,000000,5.83805,5.8876,5.80202,5.8839,250439.34112676,0
+AVK.US,D,20110831,000000,5.92083,5.94201,5.89049,5.91247,124308.61568868,0
+AVK.US,D,20110901,000000,5.90691,5.92083,5.85373,5.8685,180926.55458424,0
+AVK.US,D,20110902,000000,5.80416,5.84985,5.72975,5.73707,121469.31397982,0
+AVK.US,D,20110906,000000,5.64603,5.70895,5.54989,5.70895,195639.20184518,0
+AVK.US,D,20110907,000000,5.74255,5.83675,5.73875,5.83675,150073.52770397,0
+AVK.US,D,20110908,000000,5.78246,5.82951,5.76474,5.79036,110267.2720196,0
+AVK.US,D,20110909,000000,5.7253,5.7253,5.59482,5.65717,218661.79019861,0
+AVK.US,D,20110912,000000,5.57227,5.64984,5.54989,5.64984,162065.40198016,0
+AVK.US,D,20110913,000000,5.63863,5.68557,5.6222,5.66172,131398.7884569,0
+AVK.US,D,20110914,000000,5.67361,5.72102,5.60994,5.69625,151710.30163024,0
+AVK.US,D,20110915,000000,5.71371,5.74441,5.66812,5.7253,209272.16018308,0
+AVK.US,D,20110916,000000,5.7253,5.75834,5.66562,5.68076,261058.43727124,0
+AVK.US,D,20110919,000000,5.60122,5.64984,5.56316,5.62535,246562.37431521,0
+AVK.US,D,20110920,000000,5.64603,5.68271,5.61281,5.68076,419785.63936753,0
+AVK.US,D,20110921,000000,5.68076,5.68076,5.54628,5.54628,252557.77268638,0
+AVK.US,D,20110922,000000,5.4479,5.47964,5.31333,5.3551,381922.17722438,0
+AVK.US,D,20110923,000000,5.33773,5.42487,5.32985,5.42487,229854.13435414,0
+AVK.US,D,20110926,000000,5.43081,5.45607,5.3615,5.43324,289970.82567801,0
+AVK.US,D,20110927,000000,5.47593,5.57227,5.4286,5.43324,490616.24981515,0
+AVK.US,D,20110928,000000,5.42554,5.49217,5.28587,5.28587,323528.4625352,0
+AVK.US,D,20110929,000000,5.34162,5.40464,5.28263,5.32047,203318.78563227,0
+AVK.US,D,20110930,000000,5.28122,5.2955,5.22574,5.23054,186671.96510095,0
+AVK.US,D,20111003,000000,5.17125,5.22118,4.98267,4.98267,439825.61400933,0
+AVK.US,D,20111004,000000,4.83539,4.91102,4.75493,4.90314,701919.56131558,0
+AVK.US,D,20111005,000000,4.91706,4.94259,4.87195,4.92495,352574.46514002,0
+AVK.US,D,20111006,000000,4.8909,5.05886,4.8909,5.05886,255415.39247077,0
+AVK.US,D,20111007,000000,5.07323,5.07752,4.96923,5.00206,233687.99981148,0
+AVK.US,D,20111010,000000,5.03929,5.15417,5.03929,5.15417,208928.42688323,0
+AVK.US,D,20111011,000000,5.12217,5.17367,5.09042,5.13591,184764.73017699,0
+AVK.US,D,20111012,000000,5.15083,5.2753,5.12217,5.23054,352188.70801982,0
+AVK.US,D,20111013,000000,5.21311,5.30453,5.13942,5.23464,290453.56084521,0
+AVK.US,D,20111014,000000,5.27083,5.32698,5.26833,5.32698,202758.46802748,0
+AVK.US,D,20111017,000000,5.29227,5.32345,5.2233,5.23054,170373.18800491,0
+AVK.US,D,20111018,000000,5.21311,5.36354,5.17785,5.34479,262805.11965076,0
+AVK.US,D,20111019,000000,5.31993,5.37172,5.2955,5.32698,200972.99442918,0
+AVK.US,D,20111020,000000,5.30453,5.34684,5.25014,5.34684,167971.36504134,0
+AVK.US,D,20111021,000000,5.39825,5.4286,5.37663,5.42693,136906.06399159,0
+AVK.US,D,20111024,000000,5.4065,5.50898,5.4065,5.49503,254795.81050395,0
+AVK.US,D,20111025,000000,5.45495,5.49503,5.40902,5.45876,294686.11382902,0
+AVK.US,D,20111026,000000,5.47111,5.57968,5.46859,5.57968,374398.83584629,0
+AVK.US,D,20111027,000000,5.71537,5.78692,5.66998,5.77031,324678.19115886,0
+AVK.US,D,20111028,000000,5.76993,5.8258,5.71482,5.8258,520471.48034537,0
+AVK.US,D,20111031,000000,5.76474,5.79712,5.73041,5.77226,431805.52952397,0
+AVK.US,D,20111101,000000,5.67128,5.71434,5.59889,5.66498,320828.16269369,0
+AVK.US,D,20111102,000000,5.6904,5.71119,5.66682,5.67416,107687.65596989,0
+AVK.US,D,20111103,000000,5.70478,5.73041,5.66757,5.70478,215705.03729952,0
+AVK.US,D,20111104,000000,5.66357,5.67463,5.6171,5.6439,173255.59106799,0
+AVK.US,D,20111107,000000,5.6171,5.64677,5.57857,5.61281,230234.50380508,0
+AVK.US,D,20111108,000000,5.62924,5.65522,5.58137,5.62924,290664.75748084,0
+AVK.US,D,20111109,000000,5.56847,5.56847,5.44669,5.45115,415364.51795903,0
+AVK.US,D,20111110,000000,5.49811,5.51805,5.45876,5.47928,246382.42616137,0
+AVK.US,D,20111111,000000,5.49635,5.54934,5.49635,5.52271,282227.66739347,0
+AVK.US,D,20111114,000000,5.50072,5.5164,5.43899,5.45329,246079.63914801,0
+AVK.US,D,20111115,000000,5.42313,5.50072,5.42313,5.49392,282797.68280294,0
+AVK.US,D,20111116,000000,5.44207,5.50072,5.42693,5.46619,335525.72448068,0
+AVK.US,D,20111117,000000,5.45329,5.45691,5.37663,5.4079,392087.63161574,0
+AVK.US,D,20111118,000000,5.43417,5.43417,5.36994,5.41135,181840.30329357,0
+AVK.US,D,20111121,000000,5.3551,5.3551,5.25774,5.31613,189167.53350997,0
+AVK.US,D,20111122,000000,5.32753,5.34162,5.29227,5.33524,221621.77569926,0
+AVK.US,D,20111123,000000,5.29618,5.29618,5.20439,5.21942,110025.90443601,0
+AVK.US,D,20111125,000000,5.21942,5.2352,5.19242,5.20188,146879.7173567,0
+AVK.US,D,20111128,000000,5.32753,5.34749,5.30489,5.3243,199940.71699576,0
+AVK.US,D,20111129,000000,5.31993,5.33059,5.28912,5.29227,185932.77687619,0
+AVK.US,D,20111130,000000,5.42823,5.44567,5.40464,5.44567,360402.74859914,0
+AVK.US,D,20111201,000000,5.43202,5.44207,5.3615,5.39825,289427.74861491,0
+AVK.US,D,20111202,000000,5.44243,5.45793,5.4143,5.43955,186239.87402497,0
+AVK.US,D,20111205,000000,5.46814,5.48687,5.42434,5.47462,168331.26134903,0
+AVK.US,D,20111206,000000,5.44567,5.47335,5.40902,5.47063,302448.66772297,0
+AVK.US,D,20111207,000000,5.43789,5.50758,5.40522,5.47018,202740.14995195,0
+AVK.US,D,20111208,000000,5.43789,5.4479,5.36549,5.40411,232593.22541445,0
+AVK.US,D,20111209,000000,5.42313,5.50898,5.41068,5.49811,306431.23285235,0
+AVK.US,D,20111212,000000,5.46814,5.47462,5.40902,5.45876,289327.53796636,0
+AVK.US,D,20111213,000000,5.46312,5.48633,5.39798,5.45451,310789.85729723,0
+AVK.US,D,20111214,000000,5.51129,5.5152,5.34351,5.36798,307783.5378408,0
+AVK.US,D,20111215,000000,5.39511,5.41524,5.35945,5.40522,231912.22401784,0
+AVK.US,D,20111216,000000,5.41254,5.45209,5.33458,5.38665,221501.09190746,0
+AVK.US,D,20111219,000000,5.38869,5.42313,5.3406,5.34684,208541.59222916,0
+AVK.US,D,20111220,000000,5.38869,5.49811,5.38869,5.49811,348497.07703138,0
+AVK.US,D,20111221,000000,5.48633,5.48633,5.38869,5.48633,241188.71297857,0
+AVK.US,D,20111222,000000,5.47462,5.54479,5.47111,5.52484,257305.38685305,0
+AVK.US,D,20111223,000000,5.5511,5.59297,5.51379,5.59297,204019.18263825,0
+AVK.US,D,20111227,000000,5.56985,5.65978,5.56502,5.65978,231642.84055402,0
+AVK.US,D,20111228,000000,5.63046,5.63046,5.53617,5.57802,215367.76920281,0
+AVK.US,D,20111229,000000,5.59425,5.60122,5.50898,5.52214,268148.61003946,0
+AVK.US,D,20111230,000000,5.5549,5.56847,5.46702,5.50898,356791.93264988,0
+AVK.US,D,20120103,000000,5.61367,5.71371,5.56985,5.71371,579233.71161304,0
+AVK.US,D,20120104,000000,5.68205,5.72102,5.6171,5.71814,692140.94157827,0
+AVK.US,D,20120105,000000,5.69995,5.75564,5.68205,5.75213,339886.50399328,0
+AVK.US,D,20120106,000000,5.7679,5.87034,5.74125,5.87034,389489.69749049,0
+AVK.US,D,20120109,000000,5.89049,5.91797,5.83805,5.90311,379305.92502358,0
+AVK.US,D,20120110,000000,5.96075,5.96075,5.89911,5.96075,401868.40642074,0
+AVK.US,D,20120111,000000,5.92788,5.94098,5.86172,5.92334,356682.02419663,0
+AVK.US,D,20120112,000000,5.96417,5.96417,5.86913,5.9484,180266.02633091,0
+AVK.US,D,20120113,000000,5.89911,5.92835,5.85476,5.92835,183285.27619359,0
+AVK.US,D,20120117,000000,5.91945,5.91945,5.82887,5.83675,333544.13972069,0
+AVK.US,D,20120118,000000,5.81606,5.96075,5.80028,5.94896,334067.82117438,0
+AVK.US,D,20120119,000000,6.00398,6.03611,5.98478,6.03611,265490.33401828,0
+AVK.US,D,20120120,000000,6.03202,6.04901,5.98478,6.03202,244820.0020711,0
+AVK.US,D,20120123,000000,6.03611,6.08537,6.01688,6.07081,283633.84907468,0
+AVK.US,D,20120124,000000,6.06328,6.067,6.02098,6.05178,231093.29828779,0
+AVK.US,D,20120125,000000,6.0296,6.10142,6.01688,6.07861,248470.68677303,0
+AVK.US,D,20120126,000000,6.08537,6.12426,6.08537,6.11295,248960.96467721,0
+AVK.US,D,20120127,000000,6.08919,6.08919,6.02906,6.05977,281877.46889048,0
+AVK.US,D,20120130,000000,6.0296,6.11295,6.02347,6.09624,218104.70519539,0
+AVK.US,D,20120131,000000,6.14153,6.15573,6.09754,6.12937,218226.46652105,0
+AVK.US,D,20120201,000000,6.16398,6.1947,6.15321,6.17929,266404.08272763,0
+AVK.US,D,20120202,000000,6.17206,6.20714,6.13132,6.17206,290405.07182171,0
+AVK.US,D,20120203,000000,6.20797,6.21799,6.15722,6.21159,279422.84676798,0
+AVK.US,D,20120206,000000,6.17689,6.24482,6.17689,6.24147,196723.20090367,0
+AVK.US,D,20120207,000000,6.2387,6.24212,6.22486,6.24212,105187.77742548,0
+AVK.US,D,20120208,000000,6.2387,6.28713,6.22987,6.258,282407.61554729,0
+AVK.US,D,20120209,000000,6.24861,6.31952,6.24212,6.30709,284536.82244549,0
+AVK.US,D,20120210,000000,6.24147,6.3468,6.20797,6.32194,322244.04217962,0
+AVK.US,D,20120213,000000,6.3611,6.36455,6.2682,6.28918,215989.50623733,0
+AVK.US,D,20120214,000000,6.2938,6.3611,6.24147,6.3611,323367.90999075,0
+AVK.US,D,20120215,000000,6.36455,6.37492,6.28174,6.28582,164415.50331869,0
+AVK.US,D,20120216,000000,6.3056,6.35794,6.2682,6.35117,178884.62792834,0
+AVK.US,D,20120217,000000,6.3468,6.3468,6.2682,6.27926,252591.1762359,0
+AVK.US,D,20120221,000000,6.27181,6.27664,6.18506,6.19275,260472.25885392,0
+AVK.US,D,20120222,000000,6.16482,6.27664,6.15722,6.27181,237518.63266723,0
+AVK.US,D,20120223,000000,6.28918,6.30031,6.24482,6.28918,207233.46612875,0
+AVK.US,D,20120224,000000,6.27979,6.34486,6.27979,6.33734,116304.69421113,0
+AVK.US,D,20120227,000000,6.31005,6.35117,6.29762,6.33197,172603.6830855,0
+AVK.US,D,20120228,000000,6.35535,6.35535,6.2938,6.33463,131896.60909805,0
+AVK.US,D,20120229,000000,6.35469,6.35469,6.29448,6.34542,155173.49544133,0
+AVK.US,D,20120301,000000,6.34003,6.41056,6.34003,6.41056,185609.51671959,0
+AVK.US,D,20120302,000000,6.40982,6.42328,6.31089,6.31089,362356.31747891,0
+AVK.US,D,20120305,000000,6.3018,6.39907,6.29056,6.39907,265002.21118182,0
+AVK.US,D,20120306,000000,6.32871,6.33734,6.24147,6.32677,257468.09446521,0
+AVK.US,D,20120307,000000,6.31952,6.31952,6.2037,6.24545,431346.50010159,0
+AVK.US,D,20120308,000000,6.26022,6.29056,6.21159,6.28324,136916.83933014,0
+AVK.US,D,20120309,000000,6.26959,6.35608,6.24545,6.3018,149995.94526639,0
+AVK.US,D,20120312,000000,6.31952,6.32945,6.27979,6.32323,123559.72965922,0
+AVK.US,D,20120313,000000,6.33197,6.39451,6.29056,6.39451,137143.12143976,0
+AVK.US,D,20120314,000000,6.3869,6.3869,6.32945,6.37949,139215.21904361,0
+AVK.US,D,20120315,000000,6.3869,6.39907,6.2991,6.33197,222021.54075958,0
+AVK.US,D,20120316,000000,6.31089,6.33197,6.26105,6.26105,169338.75550379,0
+AVK.US,D,20120319,000000,6.24212,6.31952,6.22486,6.31479,125786.99213823,0
+AVK.US,D,20120320,000000,6.27739,6.29448,6.22987,6.23489,185017.95063299,0
+AVK.US,D,20120321,000000,6.26105,6.26525,6.16557,6.17689,211537.13634703,0
+AVK.US,D,20120322,000000,6.13187,6.15787,6.11738,6.14951,193827.86743434,0
+AVK.US,D,20120323,000000,6.14876,6.15645,6.10608,6.13066,241377.28140327,0
+AVK.US,D,20120326,000000,6.14951,6.174,6.12565,6.15787,422136.81823992,0
+AVK.US,D,20120327,000000,6.14681,6.22987,6.14329,6.22987,189147.06036669,0
+AVK.US,D,20120328,000000,6.21159,6.21845,6.174,6.18106,106838.55929188,0
+AVK.US,D,20120329,000000,6.14329,6.1624,6.12565,6.14951,125337.66052054,0
+AVK.US,D,20120330,000000,6.16296,6.21021,6.16296,6.20714,91117.340342312,0
+AVK.US,D,20120402,000000,6.17632,6.24545,6.17632,6.2128,146081.2647699,0
+AVK.US,D,20120403,000000,6.1999,6.24147,6.1843,6.19275,112659.39717848,0
+AVK.US,D,20120404,000000,6.13346,6.14329,6.06764,6.0861,240540.03759765,0
+AVK.US,D,20120405,000000,6.05178,6.09754,6.03981,6.06764,147652.30913098,0
+AVK.US,D,20120409,000000,6.00444,6.00863,5.92399,5.99276,320170.86704193,0
+AVK.US,D,20120410,000000,5.95453,5.98245,5.92399,5.96955,241534.60134614,0
+AVK.US,D,20120411,000000,5.99276,6.02672,5.99276,6.00863,142357.3077658,0
+AVK.US,D,20120412,000000,5.99276,6.08111,5.99276,6.05847,219871.86071818,0
+AVK.US,D,20120413,000000,6.06515,6.06515,5.96955,5.96955,111576.47565387,0
+AVK.US,D,20120416,000000,6.00863,6.04158,5.96528,5.97402,133435.32744349,0
+AVK.US,D,20120417,000000,6.00204,6.02848,5.98952,6.00992,183177.52280805,0
+AVK.US,D,20120418,000000,5.97986,6.01773,5.94579,5.97986,287438.62111794,0
+AVK.US,D,20120419,000000,5.97986,5.99657,5.94896,5.96955,191834.42980194,0
+AVK.US,D,20120420,000000,5.96639,6.00204,5.96639,6.00204,157559.1553971,0
+AVK.US,D,20120423,000000,5.94579,5.97402,5.87768,5.97402,218373.01112538,0
+AVK.US,D,20120424,000000,5.95711,5.98895,5.95453,5.97986,98633.138983384,0
+AVK.US,D,20120425,000000,5.99657,6.06515,5.98895,6.06515,197936.50402479,0
+AVK.US,D,20120426,000000,6.05847,6.09169,6.0463,6.08853,153562.5823276,0
+AVK.US,D,20120427,000000,6.08984,6.09754,6.06328,6.09326,100612.56867566,0
+AVK.US,D,20120430,000000,6.12121,6.12121,6.02746,6.07007,259726.60542603,0
+AVK.US,D,20120501,000000,6.05178,6.10209,6.0438,6.08984,160745.42300735,0
+AVK.US,D,20120502,000000,6.05502,6.09169,6.03015,6.09169,344830.22932163,0
+AVK.US,D,20120503,000000,6.10209,6.10209,6.03981,6.04834,506700.59767399,0
+AVK.US,D,20120504,000000,6.02319,6.03981,6.00204,6.02848,286435.4370986,0
+AVK.US,D,20120507,000000,5.98952,6.07081,5.98952,6.05178,221521.56505071,0
+AVK.US,D,20120508,000000,6.03135,6.06764,5.98245,6.06764,207564.26902235,0
+AVK.US,D,20120509,000000,6.00992,6.05633,6.00992,6.04834,162415.60048315,0
+AVK.US,D,20120510,000000,6.06653,6.07776,6.01337,6.01614,113467.54757001,0
+AVK.US,D,20120511,000000,5.97568,6.01382,5.96639,5.98662,254219.32989134,0
+AVK.US,D,20120514,000000,5.94636,5.96639,5.90645,5.91341,264669.25322051,0
+AVK.US,D,20120515,000000,5.89911,5.91797,5.89049,5.89049,194469.00007828,0
+AVK.US,D,20120516,000000,5.91797,5.92966,5.83388,5.84371,395992.61430751,0
+AVK.US,D,20120517,000000,5.83388,5.83388,5.76296,5.76296,171800.92036327,0
+AVK.US,D,20120518,000000,5.75639,5.76863,5.70776,5.73375,175104.63916377,0
+AVK.US,D,20120521,000000,5.72102,5.80762,5.70776,5.80762,211420.76269065,0
+AVK.US,D,20120522,000000,5.81317,5.81317,5.74616,5.80946,172484.07682756,0
+AVK.US,D,20120523,000000,5.79759,5.86172,5.77644,5.85828,201269.31623939,0
+AVK.US,D,20120524,000000,5.88566,5.89911,5.84371,5.87917,130758.73334681,0
+AVK.US,D,20120525,000000,5.88223,5.91797,5.84985,5.88223,146698.691669,0
+AVK.US,D,20120529,000000,5.92083,5.97568,5.88566,5.90376,146906.6557031,0
+AVK.US,D,20120530,000000,5.89049,5.89911,5.84371,5.86172,99510.251541639,0
+AVK.US,D,20120531,000000,5.89262,5.91665,5.81875,5.87593,142264.63985425,0
+AVK.US,D,20120601,000000,5.8323,5.8323,5.68502,5.70043,205891.93647885,0
+AVK.US,D,20120604,000000,5.67416,5.70776,5.63657,5.70776,314552.60552014,0
+AVK.US,D,20120605,000000,5.67703,5.72159,5.65337,5.70861,272164.57871834,0
+AVK.US,D,20120606,000000,5.76649,5.77337,5.71371,5.71814,247972.86613187,0
+AVK.US,D,20120607,000000,5.74693,5.79954,5.73104,5.75045,122040.40692318,0
+AVK.US,D,20120608,000000,5.7344,5.77337,5.72159,5.77337,120849.73201303,0
+AVK.US,D,20120611,000000,5.81875,5.81875,5.73875,5.74747,121101.87493517,0
+AVK.US,D,20120612,000000,5.76223,5.80416,5.74312,5.80416,168139.46032278,0
+AVK.US,D,20120613,000000,5.79489,5.83554,5.76417,5.76417,120259.24346026,0
+AVK.US,D,20120614,000000,5.77818,5.80834,5.74747,5.78246,230351.95499531,0
+AVK.US,D,20120615,000000,5.78645,5.80416,5.75834,5.79489,161404.87372685,0
+AVK.US,D,20120618,000000,5.79489,5.87166,5.75407,5.87166,285611.12369927,0
+AVK.US,D,20120619,000000,5.86432,5.92788,5.85114,5.92334,145413.19377959,0
+AVK.US,D,20120620,000000,5.96075,5.98895,5.93837,5.98895,215391.47494762,0
+AVK.US,D,20120621,000000,5.98543,5.98895,5.87166,5.89262,158725.04702858,0
+AVK.US,D,20120622,000000,5.89327,5.9316,5.89327,5.92835,115036.43686338,0
+AVK.US,D,20120625,000000,5.86432,5.89262,5.83554,5.87593,99997.296844255,0
+AVK.US,D,20120626,000000,5.89672,5.91945,5.85587,5.91945,137407.11723433,0
+AVK.US,D,20120627,000000,5.94515,6.00092,5.94515,5.99276,113527.8894659,0
+AVK.US,D,20120628,000000,5.95711,5.98245,5.91945,5.92334,115347.8441476,0
+AVK.US,D,20120629,000000,5.99739,6.00092,5.91665,5.94134,251000.73626539,0
+AVK.US,D,20120702,000000,5.92788,5.98245,5.92788,5.96955,187995.17667533,0
+AVK.US,D,20120703,000000,5.96528,6.01847,5.96528,5.99739,60130.69926399,0
+AVK.US,D,20120705,000000,6.0027,6.03202,5.98245,5.99924,84763.123197307,0
+AVK.US,D,20120706,000000,5.98952,6.04901,5.98662,6.03202,98623.441178686,0
+AVK.US,D,20120709,000000,6.01977,6.05336,6.00658,6.02906,153739.29787988,0
+AVK.US,D,20120710,000000,6.01977,6.08259,6.01977,6.04501,248597.83576796,0
+AVK.US,D,20120711,000000,6.05671,6.05671,6.01439,6.01688,127279.37652789,0
+AVK.US,D,20120712,000000,5.96269,5.97568,5.86801,5.97022,415486.27928469,0
+AVK.US,D,20120713,000000,5.95749,6.0027,5.95749,6.0027,289759.62904236,0
+AVK.US,D,20120716,000000,5.99924,6.01439,5.96269,5.99452,158048.35576741,0
+AVK.US,D,20120717,000000,6.01977,6.01977,5.94201,5.97568,237983.04975891,0
+AVK.US,D,20120718,000000,5.97022,6.00658,5.94636,5.98245,240415.04367045,0
+AVK.US,D,20120719,000000,5.99452,6.06876,5.98952,6.06876,213016.59033043,0
+AVK.US,D,20120720,000000,6.04901,6.06116,6.01439,6.03202,109556.09967509,0
+AVK.US,D,20120723,000000,5.95749,6.04901,5.95592,6.04901,134190.67867609,0
+AVK.US,D,20120724,000000,6.06116,6.08712,6.01977,6.08712,176824.3831969,0
+AVK.US,D,20120725,000000,6.11534,6.13066,6.08056,6.11118,122630.8954759,0
+AVK.US,D,20120726,000000,6.14551,6.17689,6.12631,6.15722,195924.74831687,0
+AVK.US,D,20120727,000000,6.14951,6.1856,6.14951,6.16806,124896.9491737,0
+AVK.US,D,20120730,000000,6.14951,6.17335,6.08712,6.09503,198216.6628272,0
+AVK.US,D,20120731,000000,6.11118,6.12296,6.05336,6.08056,177128.24774412,0
+AVK.US,D,20120801,000000,6.09503,6.14329,6.09503,6.13474,144466.04152072,0
+AVK.US,D,20120802,000000,6.12296,6.19089,6.10608,6.14551,191337.68669462,0
+AVK.US,D,20120803,000000,6.16806,6.19089,6.08712,6.09503,175548.58311217,0
+AVK.US,D,20120806,000000,6.10608,6.19322,6.10422,6.14951,160847.78872364,0
+AVK.US,D,20120807,000000,6.16806,6.19089,6.13066,6.13474,123138.41392177,0
+AVK.US,D,20120808,000000,6.16806,6.18106,6.14329,6.17689,78691.219922407,0
+AVK.US,D,20120809,000000,6.19804,6.21224,6.16482,6.21224,141730.18306199,0
+AVK.US,D,20120810,000000,6.2271,6.23617,6.205,6.22301,102403.42994326,0
+AVK.US,D,20120813,000000,6.26959,6.27405,6.21084,6.26525,189728.9286486,0
+AVK.US,D,20120814,000000,6.25735,6.31628,6.21799,6.30829,192478.79504745,0
+AVK.US,D,20120815,000000,6.27979,6.30829,6.22151,6.29167,110767.24772848,0
+AVK.US,D,20120816,000000,6.27739,6.32537,6.26525,6.32537,135494.49464108,0
+AVK.US,D,20120817,000000,6.34003,6.35535,6.32537,6.34003,118904.78340408,0
+AVK.US,D,20120820,000000,6.32537,6.34003,6.27979,6.28446,116937.20658423,0
+AVK.US,D,20120821,000000,6.31229,6.31229,6.2128,6.24788,141243.13775936,0
+AVK.US,D,20120822,000000,6.21084,6.24788,6.19935,6.20296,169307.50702197,0
+AVK.US,D,20120823,000000,6.1947,6.31229,6.1947,6.31229,198811.46151533,0
+AVK.US,D,20120824,000000,6.31229,6.31229,6.24482,6.25735,138825.15178797,0
+AVK.US,D,20120827,000000,6.27979,6.28778,6.19935,6.22422,188846.42842105,0
+AVK.US,D,20120828,000000,6.20296,6.24147,6.19935,6.21799,159931.88494657,0
+AVK.US,D,20120829,000000,6.21084,6.24147,6.20296,6.20296,200312.46617584,0
+AVK.US,D,20120830,000000,6.19935,6.20714,6.18244,6.1921,123620.0715551,0
+AVK.US,D,20120831,000000,6.19935,6.23795,6.1947,6.22913,139088.07004868,0
+AVK.US,D,20120904,000000,6.24147,6.24788,6.1921,6.24788,122024.24391533,0
+AVK.US,D,20120905,000000,6.22422,6.22422,6.18681,6.22422,118399.42002594,0
+AVK.US,D,20120906,000000,6.22913,6.29167,6.20714,6.27405,177100.23186388,0
+AVK.US,D,20120907,000000,6.25197,6.27979,6.1921,6.27739,154913.80978219,0
+AVK.US,D,20120910,000000,6.24147,6.29557,6.22913,6.25735,225899.585105,0
+AVK.US,D,20120911,000000,6.25735,6.28446,6.25197,6.28446,196356.83939284,0
+AVK.US,D,20120912,000000,6.30634,6.31089,6.26588,6.2938,214304.24328758,0
+AVK.US,D,20120913,000000,6.30104,6.37753,6.25864,6.37753,274327.18916603,0
+AVK.US,D,20120914,000000,6.41121,6.45297,6.38809,6.396,211560.84209185,0
+AVK.US,D,20120917,000000,6.37753,6.43868,6.37344,6.37344,168375.44023711,0
+AVK.US,D,20120918,000000,6.38022,6.45297,6.38022,6.40034,173785.73772481,0
+AVK.US,D,20120919,000000,6.41706,6.47452,6.40768,6.47452,192334.40551083,0
+AVK.US,D,20120920,000000,6.45697,6.45697,6.39172,6.396,138953.37831676,0
+AVK.US,D,20120921,000000,6.42328,6.46772,6.42328,6.46458,191086.62130632,0
+AVK.US,D,20120924,000000,6.46458,6.47118,6.43868,6.45697,147688.94528207,0
+AVK.US,D,20120925,000000,6.41121,6.48221,6.39172,6.40369,251854.14307883,0
+AVK.US,D,20120926,000000,6.40369,6.41706,6.35405,6.36379,129538.96502255,0
+AVK.US,D,20120927,000000,6.37344,6.42328,6.37344,6.40768,117676.394809,0
+AVK.US,D,20120928,000000,6.38809,6.51719,6.38559,6.4953,570543.40106964,0
+AVK.US,D,20121001,000000,6.47118,6.54281,6.44333,6.52759,472285.24386791,0
+AVK.US,D,20121002,000000,6.51719,6.56973,6.5068,6.51237,399905.13973631,0
+AVK.US,D,20121003,000000,6.51237,6.56119,6.5068,6.55312,245108.78114434,0
+AVK.US,D,20121004,000000,6.55664,6.62541,6.55042,6.61742,358364.05454483,0
+AVK.US,D,20121005,000000,6.61742,6.62856,6.60166,6.62856,214970.15921018,0
+AVK.US,D,20121008,000000,6.61084,6.63868,6.58912,6.63079,207342.29704814,0
+AVK.US,D,20121009,000000,6.65668,6.65668,6.60638,6.63079,347800.99016083,0
+AVK.US,D,20121010,000000,6.60638,6.61084,6.54624,6.57307,202077.46663089,0
+AVK.US,D,20121011,000000,6.65121,6.65855,6.5635,6.65855,638465.74764167,0
+AVK.US,D,20121012,000000,6.65855,6.73305,6.65855,6.68721,327363.40552639,0
+AVK.US,D,20121015,000000,6.73305,6.74317,6.66376,6.70512,205331.61887407,0
+AVK.US,D,20121016,000000,6.74317,6.76368,6.61613,6.68721,503174.90689928,0
+AVK.US,D,20121017,000000,6.68043,6.75032,6.65121,6.65855,342718.26296513,0
+AVK.US,D,20121018,000000,6.69186,6.75931,6.66376,6.73909,253192.44012718,0
+AVK.US,D,20121019,000000,6.77798,6.77798,6.7171,6.74604,335873.76791595,0
+AVK.US,D,20121022,000000,6.75032,6.77427,6.70987,6.72054,241474.25945024,0
+AVK.US,D,20121023,000000,6.72054,6.72973,6.68721,6.6978,291425.49638273,0
+AVK.US,D,20121024,000000,6.75931,6.7673,6.66376,6.71349,252469.41491024,0
+AVK.US,D,20121025,000000,6.7673,6.77027,6.68248,6.75032,385131.07304559,0
+AVK.US,D,20121026,000000,6.7171,6.7171,6.63348,6.65454,288220.91069691,0
+AVK.US,D,20121031,000000,6.66376,6.70987,6.62336,6.68043,283015.34464172,0
+AVK.US,D,20121101,000000,6.69186,6.72054,6.65855,6.69186,247165.7932742,0
+AVK.US,D,20121102,000000,6.72054,6.726,6.63348,6.67042,136052.65717815,0
+AVK.US,D,20121105,000000,6.64685,6.65121,6.54486,6.5544,292866.15914733,0
+AVK.US,D,20121106,000000,6.55125,6.56973,6.5338,6.5402,256221.38779457,0
+AVK.US,D,20121107,000000,6.58326,6.58986,6.46588,6.50756,210440.20688229,0
+AVK.US,D,20121108,000000,6.53816,6.54486,6.43534,6.46588,275031.89630743,0
+AVK.US,D,20121109,000000,6.44834,6.44834,6.31349,6.35469,268178.78098739,0
+AVK.US,D,20121112,000000,6.33197,6.37409,6.31878,6.3572,308786.72186015,0
+AVK.US,D,20121113,000000,6.30754,6.33391,6.24342,6.25911,229553.50240849,0
+AVK.US,D,20121114,000000,6.25066,6.25066,6.0438,6.09104,443519.40006548,0
+AVK.US,D,20121115,000000,6.06041,6.09104,5.92008,5.97234,552667.11440938,0
+AVK.US,D,20121116,000000,5.94201,6.1276,5.94201,6.08259,289025.82848686,0
+AVK.US,D,20121119,000000,6.14329,6.22244,6.13187,6.18365,340450.05419962,0
+AVK.US,D,20121120,000000,6.1999,6.23053,6.13187,6.19275,331069.04445494,0
+AVK.US,D,20121121,000000,6.25911,6.34347,6.18365,6.34347,204217.44886762,0
+AVK.US,D,20121123,000000,6.38365,6.43069,6.3468,6.42522,70528.900968126,0
+AVK.US,D,20121126,000000,6.39506,6.42041,6.37688,6.41492,198306.09813717,0
+AVK.US,D,20121127,000000,6.39907,6.41492,6.32027,6.35535,243397.65738203,0
+AVK.US,D,20121128,000000,6.34347,6.43793,6.32741,6.40694,256686.88242008,0
+AVK.US,D,20121129,000000,6.42328,6.4901,6.41492,6.4901,178885.70546219,0
+AVK.US,D,20121130,000000,6.47831,6.50373,6.44601,6.47831,138897.34655628,0
+AVK.US,D,20121203,000000,6.48666,6.57881,6.48666,6.55664,279416.38156485,0
+AVK.US,D,20121204,000000,6.54281,6.62605,6.43069,6.43069,551029.26294924,0
+AVK.US,D,20121205,000000,6.4706,6.50373,6.37688,6.39907,418030.33671717,0
+AVK.US,D,20121206,000000,6.37688,6.50373,6.33391,6.50373,382449.09127964,0
+AVK.US,D,20121207,000000,6.46699,6.48666,6.38365,6.44601,191017.65913958,0
+AVK.US,D,20121210,000000,6.40694,6.41492,6.35117,6.36183,288032.34227225,0
+AVK.US,D,20121211,000000,6.38365,6.43069,6.35117,6.38365,223994.50524875,0
+AVK.US,D,20121212,000000,6.3727,6.38809,6.34792,6.36333,235991.76719422,0
+AVK.US,D,20121213,000000,6.35608,6.396,6.32806,6.34041,430838.98165572,0
+AVK.US,D,20121214,000000,6.32806,6.396,6.32537,6.3354,171851.56445447,0
+AVK.US,D,20121217,000000,6.34486,6.396,6.29967,6.3354,389804.33737625,0
+AVK.US,D,20121218,000000,6.33197,6.42718,6.3212,6.42718,303504.65090121,0
+AVK.US,D,20121219,000000,6.44416,6.45418,6.41176,6.42328,197267.35550062,0
+AVK.US,D,20121220,000000,6.43534,6.43942,6.39172,6.432,190137.31397977,0
+AVK.US,D,20121221,000000,6.38559,6.40369,6.35608,6.36732,215790.16247409,0
+AVK.US,D,20121224,000000,6.38022,6.396,6.35608,6.38022,104366.6966277,0
+AVK.US,D,20121226,000000,6.37753,6.38809,6.34792,6.35608,169746.06330111,0
+AVK.US,D,20121227,000000,6.3727,6.40034,6.32537,6.40034,197758.71093866,0
+AVK.US,D,20121228,000000,6.37753,6.38809,6.34486,6.37753,134492.3881556,0
+AVK.US,D,20121231,000000,6.38809,6.46922,6.37753,6.46922,264927.86134581,0
+AVK.US,D,20130102,000000,6.50495,6.54076,6.46588,6.51402,312838.24915626,0
+AVK.US,D,20130103,000000,6.49205,6.61418,6.49205,6.61084,358084.9732763,0
+AVK.US,D,20130104,000000,6.58485,6.6796,6.58485,6.6796,175439.75219279,0
+AVK.US,D,20130107,000000,6.6796,6.71626,6.64907,6.70838,416424.8112727,0
+AVK.US,D,20130108,000000,6.70838,6.74317,6.68183,6.73835,307214.59996518,0
+AVK.US,D,20130109,000000,6.72054,6.77798,6.72054,6.76286,274968.32180997,0
+AVK.US,D,20130110,000000,6.76286,6.8176,6.76286,6.8176,346399.118615,0
+AVK.US,D,20130111,000000,6.79348,6.81129,6.77954,6.77954,220089.52255695,0
+AVK.US,D,20130114,000000,6.76805,6.82345,6.75663,6.82345,289725.14795899,0
+AVK.US,D,20130115,000000,6.81557,6.85408,6.77954,6.85408,202787.56144158,0
+AVK.US,D,20130116,000000,6.84499,6.86271,6.81129,6.86271,184556.7661429,0
+AVK.US,D,20130117,000000,6.8655,6.91682,6.84044,6.90725,250166.72506136,0
+AVK.US,D,20130118,000000,6.9208,6.9208,6.87041,6.89835,149980.85979242,0
+AVK.US,D,20130122,000000,6.88627,6.90725,6.88423,6.90725,175168.21366123,0
+AVK.US,D,20130123,000000,6.91301,6.96646,6.90224,6.94112,179424.47238987,0
+AVK.US,D,20130124,000000,6.92888,6.9557,6.92888,6.9557,146966.99759899,0
+AVK.US,D,20130125,000000,6.9789,6.99671,6.9375,6.96646,146597.4034866,0
+AVK.US,D,20130128,000000,6.95143,6.96015,6.89835,6.9208,180295.119745,0
+AVK.US,D,20130129,000000,6.89835,6.94112,6.88627,6.90224,200410.52175667,0
+AVK.US,D,20130130,000000,6.88627,6.90725,6.84935,6.87971,142328.21435171,0
+AVK.US,D,20130131,000000,6.87971,6.90725,6.8655,6.90725,197399.89216482,0
+AVK.US,D,20130201,000000,6.89835,6.9375,6.88423,6.89574,234293.57383817,0
+AVK.US,D,20130204,000000,7.07097,7.10827,6.84499,6.85705,235050.00260463,0
+AVK.US,D,20130205,000000,6.86271,6.9208,6.86271,6.90224,180687.34206834,0
+AVK.US,D,20130206,000000,6.87394,6.92543,6.87394,6.90725,150454.97468877,0
+AVK.US,D,20130207,000000,6.93473,6.93473,6.86086,6.89574,157984.78126994,0
+AVK.US,D,20130208,000000,6.89574,6.92888,6.89205,6.92888,145651.32876161,0
+AVK.US,D,20130211,000000,6.93473,6.93473,6.87041,6.87971,172711.43647102,0
+AVK.US,D,20130212,000000,6.87971,6.89205,6.87041,6.89205,204456.66138353,0
+AVK.US,D,20130213,000000,6.90929,6.91449,6.87552,6.89706,191795.63858316,0
+AVK.US,D,20130214,000000,6.87552,6.91449,6.87552,6.91449,159302.60517504,0
+AVK.US,D,20130215,000000,6.92674,6.92674,6.87106,6.90066,119239.89643311,0
+AVK.US,D,20130219,000000,6.90447,6.92674,6.87552,6.88481,198808.22891376,0
+AVK.US,D,20130220,000000,6.88481,6.88481,6.78271,6.78977,248909.24305215,0
+AVK.US,D,20130221,000000,6.77575,6.79552,6.69186,6.72193,372182.34870584,0
+AVK.US,D,20130222,000000,6.74457,6.74661,6.70512,6.73435,223254.2394901,0
+AVK.US,D,20130225,000000,6.7313,6.74087,6.65381,6.65797,422434.21758399,0
+AVK.US,D,20130226,000000,6.68043,6.7313,6.66376,6.7313,312108.75873618,0
+AVK.US,D,20130227,000000,6.70512,6.76091,6.70141,6.75747,212087.75614712,0
+AVK.US,D,20130228,000000,6.77575,6.78977,6.74661,6.76944,245357.69146492,0
+AVK.US,D,20130301,000000,6.7275,6.76507,6.70512,6.7275,335007.43069626,0
+AVK.US,D,20130304,000000,6.71432,6.72193,6.68721,6.69567,412137.30406225,0
+AVK.US,D,20130305,000000,6.68043,6.78271,6.68043,6.74457,334097.99212232,0
+AVK.US,D,20130306,000000,6.74087,6.76507,6.67636,6.75217,348336.52448695,0
+AVK.US,D,20130307,000000,6.73435,6.81621,6.73435,6.81333,290535.45341821,0
+AVK.US,D,20130308,000000,6.80833,6.8667,6.79979,6.8667,229021.20068395,0
+AVK.US,D,20130311,000000,6.90929,6.91449,6.8371,6.86346,339082.66373719,0
+AVK.US,D,20130312,000000,6.8667,6.88915,6.85473,6.88915,270813.35126374,0
+AVK.US,D,20130313,000000,6.94614,6.94614,6.86271,6.88266,351229.70288855,0
+AVK.US,D,20130314,000000,6.9065,6.91998,6.85203,6.88481,304825.70740787,0
+AVK.US,D,20130315,000000,6.89706,6.90224,6.85705,6.87849,254882.01321237,0
+AVK.US,D,20130318,000000,6.83848,6.86271,6.83848,6.84692,162453.31416809,0
+AVK.US,D,20130319,000000,6.8304,6.87041,6.79282,6.84499,222550.60988256,0
+AVK.US,D,20130320,000000,6.87041,6.87459,6.84935,6.87041,177473.05857783,0
+AVK.US,D,20130321,000000,6.86271,6.90066,6.83571,6.85473,273026.60580262,0
+AVK.US,D,20130322,000000,6.86596,6.90066,6.84935,6.86141,251340.15942984,0
+AVK.US,D,20130325,000000,6.86271,6.87041,6.82689,6.84935,177024.804494,0
+AVK.US,D,20130326,000000,6.86596,6.91449,6.86596,6.91449,155091.60286835,0
+AVK.US,D,20130327,000000,6.89259,6.90066,6.87459,6.89259,204380.1564798,0
+AVK.US,D,20130328,000000,6.90382,6.95403,6.90382,6.95403,230646.12173782,0
+AVK.US,D,20130401,000000,6.97128,6.97667,6.89259,6.90382,215336.52072099,0
+AVK.US,D,20130402,000000,6.90846,6.93593,6.88776,6.90846,271802.52734294,0
+AVK.US,D,20130403,000000,6.9182,6.9182,6.8304,6.84044,288734.89434592,0
+AVK.US,D,20130404,000000,6.85705,6.87041,6.8304,6.84499,179812.38457781,0
+AVK.US,D,20130405,000000,6.79766,6.8304,6.78132,6.8304,161746.45195899,0
+AVK.US,D,20130408,000000,6.84499,6.87041,6.82689,6.87041,174648.84234295,0
+AVK.US,D,20130409,000000,6.87459,6.89259,6.86271,6.89259,120620.21730181,0
+AVK.US,D,20130410,000000,6.88423,6.94836,6.87459,6.92674,132767.25645317,0
+AVK.US,D,20130411,000000,6.94039,7.02632,6.94039,7.02632,208153.68004122,0
+AVK.US,D,20130412,000000,7.00979,7.01547,6.94039,7.00979,161919.9349097,0
+AVK.US,D,20130415,000000,6.9789,7.00979,6.93324,6.94039,207522.245202,0
+AVK.US,D,20130416,000000,6.9789,6.9789,6.93324,6.97501,162398.35994148,0
+AVK.US,D,20130417,000000,6.97184,6.9789,6.90577,6.96015,276649.27462431,0
+AVK.US,D,20130418,000000,6.96015,6.96646,6.91142,6.944,157905.04376465,0
+AVK.US,D,20130419,000000,6.9375,6.95078,6.89416,6.944,133964.39656646,0
+AVK.US,D,20130422,000000,6.9557,6.9893,6.92397,6.9893,207804.5590721,0
+AVK.US,D,20130423,000000,7.01547,7.04804,6.9893,7.03996,240673.65179572,0
+AVK.US,D,20130424,000000,7.04804,7.11328,7.03402,7.11049,212845.26244743,0
+AVK.US,D,20130425,000000,7.13436,7.17091,7.10214,7.15756,264625.07433245,0
+AVK.US,D,20130426,000000,7.16199,7.21529,7.14855,7.21529,249958.76102727,0
+AVK.US,D,20130429,000000,7.23661,7.25118,7.2033,7.22651,230699.99843059,0
+AVK.US,D,20130430,000000,7.25118,7.25425,7.22214,7.24044,233552.2305457,0
+AVK.US,D,20130501,000000,7.25425,7.26259,7.21212,7.2304,326589.73621823,0
+AVK.US,D,20130502,000000,7.25425,7.29323,7.2033,7.2304,250110.69330087,0
+AVK.US,D,20130503,000000,7.27567,7.3426,7.25806,7.27567,188271.02534231,0
+AVK.US,D,20130506,000000,7.28859,7.3426,7.28173,7.32349,146584.47308035,0
+AVK.US,D,20130507,000000,7.3464,7.3464,7.29732,7.3426,184905.88711202,0
+AVK.US,D,20130508,000000,7.33805,7.40757,7.32961,7.40757,173050.85963546,0
+AVK.US,D,20130509,000000,7.41182,7.44644,7.37945,7.4391,229300.28195249,0
+AVK.US,D,20130510,000000,7.4391,7.44644,7.41666,7.44644,181386.66154047,0
+AVK.US,D,20130513,000000,7.42083,7.53311,7.42083,7.52849,288756.44502303,0
+AVK.US,D,20130514,000000,7.52849,7.61748,7.491,7.61748,185036.26870854,0
+AVK.US,D,20130515,000000,7.62167,7.74296,7.60718,7.72542,196099.30880142,0
+AVK.US,D,20130516,000000,7.6986,7.73266,7.67485,7.73016,132432.14342418,0
+AVK.US,D,20130517,000000,7.77154,7.7773,7.73656,7.77498,225705.62901105,0
+AVK.US,D,20130520,000000,7.76513,7.77498,7.73266,7.77154,167908.86807773,0
+AVK.US,D,20130521,000000,7.77498,7.77498,7.69554,7.75605,261098.30602388,0
+AVK.US,D,20130522,000000,7.72542,7.72542,7.58231,7.60718,246019.29725211,0
+AVK.US,D,20130523,000000,7.53933,7.65812,7.53933,7.65321,174102.53267829,0
+AVK.US,D,20130524,000000,7.6367,7.64272,7.59077,7.62639,116970.61013374,0
+AVK.US,D,20130528,000000,7.64272,7.69554,7.62167,7.6702,223833.95270428,0
+AVK.US,D,20130529,000000,7.63996,7.68143,7.53933,7.60718,178308.14731573,0
+AVK.US,D,20130530,000000,7.62167,7.63281,7.58231,7.60394,204312.27184689,0
+AVK.US,D,20130531,000000,7.60069,7.62639,7.43763,7.44951,282240.59779972,0
+AVK.US,D,20130603,000000,7.44077,7.45488,7.19931,7.28173,387215.02352184,0
+AVK.US,D,20130604,000000,7.3103,7.38936,7.21285,7.26863,284574.53613041,0
+AVK.US,D,20130605,000000,7.22734,7.28173,7.1247,7.14317,243457.99927793,0
+AVK.US,D,20130606,000000,7.12006,7.22214,7.08804,7.22214,328613.34479859,0
+AVK.US,D,20130607,000000,7.27848,7.36238,7.17091,7.36238,328354.73667331,0
+AVK.US,D,20130610,000000,7.33805,7.33805,7.17621,7.20795,234369.00120805,0
+AVK.US,D,20130611,000000,7.13436,7.19346,7.09473,7.13899,168406.68871891,0
+AVK.US,D,20130612,000000,7.13731,7.1582,7.05175,7.07022,188945.56153574,0
+AVK.US,D,20130613,000000,7.03996,7.14994,7.01055,7.13973,191362.46997329,0
+AVK.US,D,20130614,000000,7.16498,7.19578,7.10827,7.18734,180164.7381485,0
+AVK.US,D,20130617,000000,7.21378,7.21378,7.13184,7.18734,169503.61818365,0
+AVK.US,D,20130618,000000,7.16878,7.21027,7.16498,7.21027,88040.981185286,0
+AVK.US,D,20130619,000000,7.19123,7.23439,7.13973,7.13973,249955.5284257,0
+AVK.US,D,20130620,000000,7.08527,7.10279,6.96795,7.01055,197337.39520121,0
+AVK.US,D,20130621,000000,7.01935,7.01935,6.94614,6.98521,167481.08713717,0
+AVK.US,D,20130624,000000,6.89341,6.94335,6.75217,6.78624,548207.20178208,0
+AVK.US,D,20130625,000000,6.80629,6.92314,6.79635,6.90066,113284.36681458,0
+AVK.US,D,20130626,000000,6.94614,6.97501,6.90447,6.9659,127239.50777523,0
+AVK.US,D,20130627,000000,6.9789,7.05834,6.95941,7.05536,146045.70615266,0
+AVK.US,D,20130628,000000,7.06492,7.07616,6.9893,7.06278,213409.89018764,0
+AVK.US,D,20130701,000000,7.13731,7.16498,7.09862,7.11412,206777.66930795,0
+AVK.US,D,20130702,000000,7.12228,7.13731,7.05834,7.11839,92454.559856801,0
+AVK.US,D,20130703,000000,7.06492,7.13731,7.05834,7.08527,77430.505311646,0
+AVK.US,D,20130705,000000,7.11839,7.11839,6.99765,7.01055,76226.899995221,0
+AVK.US,D,20130708,000000,7.01055,7.06492,7.01055,7.03996,104378.54950012,0
+AVK.US,D,20130709,000000,7.03996,7.06492,6.99272,7.06278,158027.88262418,0
+AVK.US,D,20130710,000000,7.02632,7.13508,7.02632,7.13508,184111.74466065,0
+AVK.US,D,20130711,000000,7.17091,7.19931,7.1247,7.16794,171362.36408414,0
+AVK.US,D,20130712,000000,7.17554,7.27718,7.16043,7.23754,115874.75820285,0
+AVK.US,D,20130715,000000,7.25508,7.27261,7.21834,7.27261,115541.80024154,0
+AVK.US,D,20130716,000000,7.25806,7.25806,7.19346,7.2033,146813.98779153,0
+AVK.US,D,20130717,000000,7.20795,7.25508,7.20795,7.24208,138159.23586537,0
+AVK.US,D,20130718,000000,7.25508,7.29878,7.24738,7.28998,142525.40304724,0
+AVK.US,D,20130719,000000,7.29378,7.3272,7.27718,7.3272,106197.42664794,0
+AVK.US,D,20130722,000000,7.29878,7.35466,7.28173,7.35466,131628.30316808,0
+AVK.US,D,20130723,000000,7.37332,7.37332,7.33564,7.3671,116212.02629957,0
+AVK.US,D,20130724,000000,7.36868,7.38111,7.34046,7.35922,103271.92223066,0
+AVK.US,D,20130725,000000,7.30195,7.40265,7.30195,7.40265,130329.87487239,0
+AVK.US,D,20130726,000000,7.34046,7.42306,7.33081,7.41592,119231.27616226,0
+AVK.US,D,20130729,000000,7.42306,7.42836,7.36868,7.42306,129593.91924918,0
+AVK.US,D,20130730,000000,7.42836,7.4896,7.39661,7.47633,150585.35628527,0
+AVK.US,D,20130731,000000,7.50695,7.52441,7.46985,7.50157,126703.97344911,0
+AVK.US,D,20130801,000000,7.49322,7.55921,7.48719,7.55345,160861.79666373,0
+AVK.US,D,20130802,000000,7.53471,7.55345,7.53311,7.54649,127464.712351,0
+AVK.US,D,20130805,000000,7.51336,7.54649,7.51336,7.54649,236019.78307445,0
+AVK.US,D,20130806,000000,7.51958,7.53933,7.37795,7.47633,118335.84552847,0
+AVK.US,D,20130807,000000,7.48227,7.56291,7.43615,7.52441,80757.929856969,0
+AVK.US,D,20130808,000000,7.54649,7.54649,7.46129,7.52757,163434.94751031,0
+AVK.US,D,20130809,000000,7.52757,7.56291,7.4896,7.51958,96786.24595531,0
+AVK.US,D,20130812,000000,7.51958,7.58231,7.50157,7.53311,153534.56644735,0
+AVK.US,D,20130813,000000,7.52125,7.52441,7.39271,7.42,167567.28984558,0
+AVK.US,D,20130814,000000,7.38631,7.48404,7.38631,7.46129,82409.789257222,0
+AVK.US,D,20130815,000000,7.40839,7.4471,7.34929,7.40422,156179.91206226,0
+AVK.US,D,20130816,000000,7.37036,7.4176,7.25508,7.27261,103241.75128272,0
+AVK.US,D,20130819,000000,7.23754,7.2949,7.14084,7.14084,275294.81456814,0
+AVK.US,D,20130820,000000,7.17554,7.21834,7.13258,7.17091,211587.78043824,0
+AVK.US,D,20130821,000000,7.20795,7.20795,7.10437,7.1672,136663.61887412,0
+AVK.US,D,20130822,000000,7.21529,7.25806,7.19661,7.23114,85592.824265927,0
+AVK.US,D,20130823,000000,7.22734,7.2908,7.22734,7.25508,77926.170885108,0
+AVK.US,D,20130826,000000,7.24208,7.31588,7.24208,7.2949,75715.071413929,0
+AVK.US,D,20130827,000000,7.21212,7.27261,7.19931,7.23754,95459.801779374,0
+AVK.US,D,20130828,000000,7.24813,7.26946,7.18066,7.25508,106764.20945587,0
+AVK.US,D,20130829,000000,7.22214,7.26483,7.18882,7.22734,116842.38360496,0
+AVK.US,D,20130830,000000,7.25193,7.26483,7.21834,7.25193,94469.548166307,0
+AVK.US,D,20130903,000000,7.27013,7.318,7.22297,7.30788,122774.20747866,0
+AVK.US,D,20130904,000000,7.29647,7.35169,7.28173,7.3464,120115.93145752,0
+AVK.US,D,20130905,000000,7.34334,7.38936,7.32961,7.3708,128671.55026901,0
+AVK.US,D,20130906,000000,7.37702,7.38399,7.29158,7.3708,81679.221303293,0
+AVK.US,D,20130909,000000,7.34929,7.37945,7.32812,7.37396,121950.97161316,0
+AVK.US,D,20130910,000000,7.38936,7.43763,7.37945,7.41258,125096.29293694,0
+AVK.US,D,20130911,000000,7.42157,7.42157,7.36868,7.37945,137117.26062724,0
+AVK.US,D,20130912,000000,7.36163,7.38399,7.30788,7.36868,133262.92202664,0
+AVK.US,D,20130913,000000,7.3464,7.37945,7.31346,7.36163,152047.56972698,0
+AVK.US,D,20130916,000000,7.41916,7.44951,7.37945,7.40515,119685.99544922,0
+AVK.US,D,20130917,000000,7.41916,7.43763,7.3708,7.37945,153154.1969964,0
+AVK.US,D,20130918,000000,7.39429,7.49322,7.3708,7.47466,97480.177758159,0
+AVK.US,D,20130919,000000,7.46046,7.49574,7.43075,7.44077,82547.713590707,0
+AVK.US,D,20130920,000000,7.42157,7.43542,7.37702,7.38399,155092.68040221,0
+AVK.US,D,20130923,000000,7.3708,7.3995,7.35169,7.36477,112938.47844701,0
+AVK.US,D,20130924,000000,7.3464,7.38936,7.34334,7.38936,159760.55706358,0
+AVK.US,D,20130925,000000,7.37702,7.42157,7.36868,7.42157,170330.08665071,0
+AVK.US,D,20130926,000000,7.42157,7.46046,7.3995,7.44644,130580.94026068,0
+AVK.US,D,20130927,000000,7.39429,7.41916,7.37702,7.40515,59339.789414164,0
+AVK.US,D,20130930,000000,7.40978,7.46353,7.40515,7.45406,157634.58276698,0
+AVK.US,D,20131001,000000,7.41916,7.4896,7.40515,7.48154,149361.27782559,0
+AVK.US,D,20131002,000000,7.42157,7.46046,7.39429,7.42584,93203.44588627,0
+AVK.US,D,20131003,000000,7.40515,7.44951,7.35169,7.36163,145740.76407161,0
+AVK.US,D,20131004,000000,7.32961,7.46353,7.32961,7.45657,136541.85754847,0
+AVK.US,D,20131007,000000,7.45406,7.45406,7.40515,7.42584,66510.777221523,0
+AVK.US,D,20131008,000000,7.40515,7.41916,7.31346,7.35011,106160.79049687,0
+AVK.US,D,20131009,000000,7.35708,7.36163,7.26575,7.28014,138488.96122509,0
+AVK.US,D,20131010,000000,7.28404,7.53388,7.28173,7.43475,449768.01889265,0
+AVK.US,D,20131011,000000,7.3671,7.43994,7.36404,7.43688,82824.639791532,0
+AVK.US,D,20131014,000000,7.42,7.49396,7.40422,7.49396,77351.845340206,0
+AVK.US,D,20131015,000000,7.46742,7.47224,7.39271,7.39271,121164.37189877,0
+AVK.US,D,20131016,000000,7.40757,7.45406,7.36404,7.4471,132410.59274706,0
+AVK.US,D,20131017,000000,7.4292,7.52588,7.42,7.52588,104907.61862309,0
+AVK.US,D,20131018,000000,7.49396,7.58622,7.48478,7.55846,158936.24366423,0
+AVK.US,D,20131021,000000,7.57034,7.59579,7.5229,7.58622,84794.371679114,0
+AVK.US,D,20131022,000000,7.60394,7.62639,7.54863,7.62472,99634.167935002,0
+AVK.US,D,20131023,000000,7.63753,7.63753,7.54427,7.62472,134872.75760654,0
+AVK.US,D,20131024,000000,7.61118,7.62249,7.57034,7.62249,81677.066235584,0
+AVK.US,D,20131025,000000,7.60394,7.66045,7.59579,7.65414,108745.79421586,0
+AVK.US,D,20131028,000000,7.63281,7.66045,7.62249,7.63753,146849.54640876,0
+AVK.US,D,20131029,000000,7.67244,7.68377,7.63753,7.64151,97174.158143237,0
+AVK.US,D,20131030,000000,7.64355,7.64355,7.55846,7.59077,122211.73480615,0
+AVK.US,D,20131031,000000,7.60394,7.60718,7.54103,7.59077,127900.03602857,0
+AVK.US,D,20131101,000000,7.58622,7.61118,7.54103,7.57034,149611.26568002,0
+AVK.US,D,20131104,000000,7.57034,7.58149,7.53768,7.55846,158033.27029344,0
+AVK.US,D,20131105,000000,7.55271,7.55846,7.50611,7.5229,305948.49768514,0
+AVK.US,D,20131106,000000,7.52588,7.54427,7.49163,7.49396,390359.26731176,0
+AVK.US,D,20131107,000000,7.48478,7.48478,7.43994,7.44488,96471.606069549,0
+AVK.US,D,20131108,000000,7.4292,7.45406,7.4176,7.45164,235601.69993856,0
+AVK.US,D,20131111,000000,7.43688,7.5229,7.43688,7.50863,118708.67224242,0
+AVK.US,D,20131112,000000,7.47837,7.5167,7.45164,7.49163,156736.99706546,0
+AVK.US,D,20131113,000000,7.4896,7.52757,7.47466,7.51336,122566.24344458,0
+AVK.US,D,20131114,000000,7.50695,7.58835,7.49574,7.58379,198285.62499393,0
+AVK.US,D,20131115,000000,7.60644,7.62639,7.55113,7.62639,194397.88284382,0
+AVK.US,D,20131118,000000,7.61515,7.64681,7.60801,7.60801,193569.25930905,0
+AVK.US,D,20131119,000000,7.60801,7.6239,7.5734,7.6239,324503.63067429,0
+AVK.US,D,20131120,000000,7.63513,7.63513,7.60644,7.62872,194904.32375584,0
+AVK.US,D,20131121,000000,7.62008,7.63996,7.59409,7.61515,176069.0319643,0
+AVK.US,D,20131122,000000,7.62008,7.65239,7.61515,7.63996,281561.75147084,0
+AVK.US,D,20131125,000000,7.63113,7.67485,7.63113,7.65239,178023.67837791,0
+AVK.US,D,20131126,000000,7.63513,7.70026,7.60801,7.68615,178717.61018075,0
+AVK.US,D,20131127,000000,7.70351,7.73016,7.68615,7.73016,173154.30288558,0
+AVK.US,D,20131129,000000,7.74473,7.78676,7.68615,7.78425,76945.615076738,0
+AVK.US,D,20131202,000000,7.75771,7.81284,7.74473,7.80819,161887.60889404,0
+AVK.US,D,20131203,000000,7.7643,7.7643,7.70026,7.71158,126913.01501705,0
+AVK.US,D,20131204,000000,7.66435,7.72708,7.63113,7.71419,186724.76425988,0
+AVK.US,D,20131205,000000,7.68615,7.70908,7.62639,7.69554,197157.44704738,0
+AVK.US,D,20131206,000000,7.70351,7.70351,7.62008,7.68615,188978.96508526,0
+AVK.US,D,20131209,000000,7.66435,7.68615,7.60152,7.68143,209255.99717525,0
+AVK.US,D,20131210,000000,7.68615,7.72292,7.64681,7.72292,211032.85050273,0
+AVK.US,D,20131211,000000,7.80644,7.98768,7.76579,7.95261,617360.09201693,0
+AVK.US,D,20131212,000000,7.90584,8.07186,7.87122,8.04774,281184.61462147,0
+AVK.US,D,20131213,000000,8.0377,8.0377,7.77581,7.83418,238888.17819739,0
+AVK.US,D,20131216,000000,7.83418,7.97099,7.83418,7.92151,165358.34544213,0
+AVK.US,D,20131217,000000,7.92151,7.99103,7.81869,7.90584,200294.1481003,0
+AVK.US,D,20131218,000000,7.92838,8.0377,7.90175,7.98768,235309.68826377,0
+AVK.US,D,20131219,000000,7.99103,8.04187,7.87605,7.89265,239265.31504677,0
+AVK.US,D,20131220,000000,7.91819,7.95261,7.89265,7.94851,179950.30891127,0
+AVK.US,D,20131223,000000,7.94851,8.06434,7.94851,8.03445,141496.35821539,0
+AVK.US,D,20131224,000000,7.99677,8.07769,7.93424,8.07769,97478.022690446,0
+AVK.US,D,20131226,000000,8.05934,8.07769,7.96263,8.04187,110361.01746503,0
+AVK.US,D,20131227,000000,8.05934,8.07186,8.00523,8.02861,125876.42744822,0
+AVK.US,D,20131230,000000,8.05181,8.05934,7.96263,7.98257,144877.65945347,0
+AVK.US,D,20131231,000000,8.05692,8.08197,7.95678,7.97765,140112.8047451,0
+AVK.US,D,20140102,000000,7.97433,8.00013,7.87946,7.97765,182469.58306507,0
+AVK.US,D,20140103,000000,7.96588,7.98768,7.88671,7.94851,141008.23537889,0
+AVK.US,D,20140106,000000,7.92151,7.96588,7.90175,7.94426,178240.26268284,0
+AVK.US,D,20140107,000000,7.94851,8.00523,7.94851,7.97433,148424.90090529,0
+AVK.US,D,20140108,000000,7.95678,8.03445,7.95678,8.01098,153254.40764497,0
+AVK.US,D,20140109,000000,8.03445,8.08866,8.02351,8.08441,192476.63997972,0
+AVK.US,D,20140110,000000,8.11791,8.16615,8.08441,8.08866,134902.92855447,0
+AVK.US,D,20140113,000000,8.09033,8.12875,8.04355,8.07947,241667.13801034,0
+AVK.US,D,20140114,000000,8.06193,8.09859,8.04355,8.05264,137439.44324999,0
+AVK.US,D,20140115,000000,8.05264,8.13191,8.05264,8.1111,114296.17110476,0
+AVK.US,D,20140116,000000,8.0943,8.11621,8.07362,8.11621,104792.32250057,0
+AVK.US,D,20140117,000000,8.09033,8.12616,8.08532,8.11621,117523.38500153,0
+AVK.US,D,20140121,000000,8.15038,8.1937,8.1012,8.12188,125914.14113315,0
+AVK.US,D,20140122,000000,8.13866,8.1603,8.1012,8.15612,110192.92218358,0
+AVK.US,D,20140123,000000,8.13866,8.17291,8.12188,8.14443,110812.50415041,0
+AVK.US,D,20140124,000000,8.18869,8.18869,7.94501,7.96263,164796.95030349,0
+AVK.US,D,20140127,000000,7.94927,7.97924,7.83418,7.87688,197267.35550062,0
+AVK.US,D,20140128,000000,7.90656,7.93506,7.84328,7.8983,226326.28851172,0
+AVK.US,D,20140129,000000,7.8688,7.93006,7.82602,7.88014,190036.02579737,0
+AVK.US,D,20140130,000000,7.9409,7.98424,7.91074,7.97924,147796.69866761,0
+AVK.US,D,20140131,000000,7.96087,7.96087,7.8983,7.95678,185116.00621384,0
+AVK.US,D,20140203,000000,7.96087,7.96087,7.81952,7.86388,227618.25160429,0
+AVK.US,D,20140204,000000,7.85729,7.89339,7.81052,7.81052,117402.70120974,0
+AVK.US,D,20140205,000000,7.8146,7.85331,7.79158,7.84895,126661.94962877,0
+AVK.US,D,20140206,000000,7.84328,7.94927,7.84328,7.91074,184939.29066155,0
+AVK.US,D,20140207,000000,7.91819,8.02424,7.8983,8.02089,165454.24595524,0
+AVK.US,D,20140210,000000,8.04022,8.15612,7.97517,8.15038,202681.96312376,0
+AVK.US,D,20140211,000000,8.12188,8.16465,8.10537,8.15038,184901.57697661,0
+AVK.US,D,20140212,000000,8.13441,8.15872,8.08773,8.15872,97098.730773364,0
+AVK.US,D,20140213,000000,8.19121,8.19121,8.13441,8.17699,93521.318373598,0
+AVK.US,D,20140214,000000,8.1629,8.1629,8.11279,8.14776,111867.40979479,0
+AVK.US,D,20140218,000000,8.1629,8.18203,8.15296,8.16542,131787.77817866,0
+AVK.US,D,20140219,000000,8.17699,8.21293,8.12363,8.1629,166478.98065168,0
+AVK.US,D,20140220,000000,8.14128,8.19121,8.14128,8.16542,121538.27614657,0
+AVK.US,D,20140221,000000,8.1629,8.22378,8.1629,8.20372,102378.64666458,0
+AVK.US,D,20140224,000000,8.23882,8.30555,8.13042,8.19538,350556.24422895,0
+AVK.US,D,20140225,000000,8.1629,8.20049,8.14776,8.20049,154422.45434417,0
+AVK.US,D,20140226,000000,8.20372,8.25219,8.18203,8.2297,184202.2575045,0
+AVK.US,D,20140227,000000,8.19121,8.2764,8.19121,8.26127,183015.89272975,0
+AVK.US,D,20140228,000000,8.26729,8.26729,8.23471,8.26729,207911.23492377,0
+AVK.US,D,20140303,000000,8.25219,8.25219,8.18203,8.22378,152305.10031841,0
+AVK.US,D,20140304,000000,8.26127,8.26387,8.23882,8.26127,171725.49299339,0
+AVK.US,D,20140305,000000,8.26127,8.28893,8.23966,8.28893,169747.14083496,0
+AVK.US,D,20140306,000000,8.30555,8.35065,8.26729,8.35065,171382.83722738,0
+AVK.US,D,20140307,000000,8.36066,8.36901,8.24633,8.2764,153347.07555653,0
+AVK.US,D,20140310,000000,8.25729,8.28893,8.2196,8.24633,97272.213724075,0
+AVK.US,D,20140311,000000,8.26729,8.26729,8.19121,8.23471,117821.86187948,0
+AVK.US,D,20140312,000000,8.23131,8.29144,8.23131,8.26209,163499.59954163,0
+AVK.US,D,20140313,000000,8.29144,8.30386,8.23131,8.29144,289388.95739612,0
+AVK.US,D,20140314,000000,8.25793,8.27464,8.17867,8.23549,108833.07445813,0
+AVK.US,D,20140317,000000,8.25302,8.25793,8.09943,8.14869,246963.2169094,0
+AVK.US,D,20140318,000000,8.16697,8.17867,8.08441,8.08773,224782.182497,0
+AVK.US,D,20140319,000000,8.10285,8.14359,8.10285,8.13125,122522.06455652,0
+AVK.US,D,20140320,000000,8.11372,8.12791,8.05181,8.12791,271565.46989474,0
+AVK.US,D,20140321,000000,8.12106,8.15455,8.04605,8.08773,216751.32267306,0
+AVK.US,D,20140324,000000,8.11018,8.11791,8.03939,8.04605,85202.757010291,0
+AVK.US,D,20140325,000000,8.08441,8.11018,8.05858,8.07687,85860.052662055,0
+AVK.US,D,20140326,000000,8.08441,8.11372,8.0377,8.04605,85788.935427605,0
+AVK.US,D,20140327,000000,8.05858,8.08441,8.02768,8.05609,100325.94467014,0
+AVK.US,D,20140328,000000,8.04187,8.11018,8.0377,8.09691,121644.95199825,0
+AVK.US,D,20140331,000000,8.10285,8.12448,8.07687,8.12106,135321.01169035,0
+AVK.US,D,20140401,000000,8.11018,8.17867,8.09691,8.1746,135976.15227443,0
+AVK.US,D,20140402,000000,8.15956,8.18806,8.137,8.17867,99848.597172217,0
+AVK.US,D,20140403,000000,8.1746,8.1746,8.09691,8.12448,122225.74274629,0
+AVK.US,D,20140404,000000,8.14359,8.1746,8.02768,8.04605,99527.492083325,0
+AVK.US,D,20140407,000000,8.02268,8.02268,7.89414,7.8983,143046.92943323,0
+AVK.US,D,20140408,000000,7.89414,7.96846,7.87688,7.96346,108400.98338214,0
+AVK.US,D,20140409,000000,8.00839,8.00839,7.92403,7.98927,240415.04367045,0
+AVK.US,D,20140410,000000,7.98593,7.98593,7.89414,7.93683,126005.73151086,0
+AVK.US,D,20140411,000000,7.9434,7.9434,7.87771,7.9051,108848.15993211,0
+AVK.US,D,20140414,000000,7.89999,7.9051,7.84505,7.88253,153508.70563483,0
+AVK.US,D,20140415,000000,7.9051,7.90909,7.81144,7.8688,125066.12198899,0
+AVK.US,D,20140416,000000,7.90909,7.96588,7.87373,7.96588,109265.16553413,0
+AVK.US,D,20140417,000000,7.97433,7.97433,7.92736,7.97005,130972.08505017,0
+AVK.US,D,20140421,000000,7.97005,7.98257,7.95594,7.98257,110989.21970269,0
+AVK.US,D,20140422,000000,8.03019,8.1746,7.99103,8.17033,320550.15895902,0
+AVK.US,D,20140423,000000,8.14044,8.14693,8.08605,8.09859,165176.24222057,0
+AVK.US,D,20140424,000000,8.14693,8.14693,8.02089,8.07446,187299.08980479,0
+AVK.US,D,20140425,000000,8.06193,8.10202,8.03853,8.05858,78028.536601366,0
+AVK.US,D,20140428,000000,8.09608,8.09608,7.93255,7.98841,243661.6531766,0
+AVK.US,D,20140429,000000,7.94759,7.98841,7.93255,7.96588,153453.75140821,0
+AVK.US,D,20140430,000000,7.98257,8.01526,7.96263,8.01526,136378.07240247,0
+AVK.US,D,20140501,000000,8.03521,8.08605,7.98841,8.08354,167357.17074379,0
+AVK.US,D,20140502,000000,8.10684,8.11195,8.03521,8.08354,111352.34861194,0
+AVK.US,D,20140505,000000,8.03521,8.08031,8.02424,8.04857,123108.24297381,0
+AVK.US,D,20140506,000000,8.08031,8.12106,8.02424,8.06777,195009.92207366,0
+AVK.US,D,20140507,000000,8.10202,8.11621,8.05858,8.11195,167598.5383274,0
+AVK.US,D,20140508,000000,8.12708,8.14693,8.09033,8.14693,156277.96764308,0
+AVK.US,D,20140509,000000,8.17033,8.17699,8.14044,8.1746,90903.988638952,0
+AVK.US,D,20140512,000000,8.20457,8.2479,8.14693,8.2479,112977.26966582,0
+AVK.US,D,20140513,000000,8.24466,8.25477,8.22128,8.24466,106784.6825991,0
+AVK.US,D,20140514,000000,8.22713,8.24466,8.1746,8.23131,103415.23423342,0
+AVK.US,D,20140515,000000,8.20966,8.22713,8.09943,8.11714,155084.06013135,0
+AVK.US,D,20140516,000000,8.12363,8.14294,8.09106,8.10861,198269.4619861,0
+AVK.US,D,20140519,000000,8.12106,8.12791,8.06943,8.09106,119253.90437323,0
+AVK.US,D,20140520,000000,8.0752,8.08114,7.99186,8.01608,165734.40475764,0
+AVK.US,D,20140521,000000,8.0444,8.05858,8.02424,8.05858,240827.73913703,0
+AVK.US,D,20140522,000000,8.0752,8.12363,8.0752,8.12106,132884.7076434,0
+AVK.US,D,20140523,000000,8.12106,8.13617,8.08773,8.13617,170068.24592387,0
+AVK.US,D,20140527,000000,8.11714,8.12363,8.08773,8.11372,230612.7181883,0
+AVK.US,D,20140528,000000,8.10861,8.15956,8.09943,8.12363,152472.11806599,0
+AVK.US,D,20140529,000000,8.12106,8.17208,8.09691,8.13617,171381.75969352,0
+AVK.US,D,20140530,000000,8.13125,8.18806,8.12791,8.18806,127006.76046248,0
+AVK.US,D,20140602,000000,8.18379,8.18806,8.11714,8.16697,129402.11822292,0
+AVK.US,D,20140603,000000,8.16372,8.16372,8.09943,8.12106,104757.84141719,0
+AVK.US,D,20140604,000000,8.12363,8.20966,8.11714,8.20966,271788.51940282,0
+AVK.US,D,20140605,000000,8.19631,8.27547,8.18806,8.27547,188535.02113686,0
+AVK.US,D,20140606,000000,8.25952,8.28382,8.22713,8.27547,188813.02487153,0
+AVK.US,D,20140609,000000,8.28716,8.28716,8.21375,8.22713,151325.62204388,0
+AVK.US,D,20140610,000000,8.26554,8.26554,8.22128,8.25952,114350.04779754,0
+AVK.US,D,20140611,000000,8.26387,8.324,8.26387,8.30229,153542.10918434,0
+AVK.US,D,20140612,000000,8.31965,8.31965,8.19798,8.24307,159664.65655043,0
+AVK.US,D,20140613,000000,8.2196,8.25729,8.1746,8.21208,137935.10882346,0
+AVK.US,D,20140616,000000,8.23882,8.26729,8.21627,8.25219,120105.15611897,0
+AVK.US,D,20140617,000000,8.28559,8.28559,8.24307,8.27297,142034.04760919,0
+AVK.US,D,20140618,000000,8.30229,8.30628,8.2297,8.30229,137803.64969309,0
+AVK.US,D,20140619,000000,8.34146,8.34146,8.23882,8.33215,135991.2377484,0
+AVK.US,D,20140620,000000,8.37905,8.39899,8.26127,8.30229,201805.92809936,0
+AVK.US,D,20140623,000000,8.30229,8.33561,8.28893,8.32735,121229.02393009,0
+AVK.US,D,20140624,000000,8.34385,8.36494,8.26729,8.30229,101609.28749186,0
+AVK.US,D,20140625,000000,8.31399,8.34646,8.30229,8.34646,146639.42730696,0
+AVK.US,D,20140626,000000,8.34385,8.36494,8.31965,8.34146,125095.21540308,0
+AVK.US,D,20140627,000000,8.35807,8.37905,8.28559,8.34646,102873.23470418,0
+AVK.US,D,20140630,000000,8.35807,8.39406,8.28893,8.36066,166843.18709479,0
+AVK.US,D,20140701,000000,8.39899,8.39899,8.324,8.37905,177303.88576254,0
+AVK.US,D,20140702,000000,8.38896,8.39899,8.35325,8.38395,93269.175451447,0
+AVK.US,D,20140703,000000,8.38896,8.41078,8.34646,8.38896,77679.415632232,0
+AVK.US,D,20140707,000000,8.36066,8.38395,8.32735,8.35807,89827.532317457,0
+AVK.US,D,20140708,000000,8.30628,8.35807,8.23471,8.26127,117820.78434562,0
+AVK.US,D,20140709,000000,8.28559,8.30628,8.23471,8.26729,174885.89979113,0
+AVK.US,D,20140710,000000,8.25729,8.28559,8.23471,8.28559,70978.232585808,0
+AVK.US,D,20140711,000000,8.31556,8.3498,8.28634,8.33811,103853.79051256,0
+AVK.US,D,20140714,000000,8.32977,8.35481,8.29144,8.32977,107100.40001873,0
+AVK.US,D,20140715,000000,8.34563,8.34563,8.28299,8.29894,139611.75150237,0
+AVK.US,D,20140716,000000,8.32057,8.32484,8.29894,8.32057,127022.92347033,0
+AVK.US,D,20140717,000000,8.32057,8.32484,8.27464,8.31056,128482.98184431,0
+AVK.US,D,20140718,000000,8.32484,8.40067,8.31556,8.3498,123256.94264585,0
+AVK.US,D,20140721,000000,8.35481,8.35481,8.32484,8.33811,91895.319785874,0
+AVK.US,D,20140722,000000,8.3422,8.39232,8.3422,8.34563,115367.23975699,0
+AVK.US,D,20140723,000000,8.37226,8.4041,8.36317,8.38563,93874.749478155,0
+AVK.US,D,20140724,000000,8.40818,8.43157,8.39732,8.42247,130398.83703912,0
+AVK.US,D,20140725,000000,8.43157,8.43157,8.36317,8.40818,95139.774224335,0
+AVK.US,D,20140728,000000,8.41811,8.45829,8.38563,8.4441,108269.52425179,0
+AVK.US,D,20140729,000000,8.44911,8.44911,8.36317,8.37226,98376.685925809,0
+AVK.US,D,20140730,000000,8.44076,8.52501,8.39232,8.50591,486291.02891977,0
+AVK.US,D,20140731,000000,8.49088,8.50173,8.30479,8.38155,301074.81205739,0
+AVK.US,D,20140801,000000,8.39732,8.43907,8.24383,8.39232,205555.74591598,0
+AVK.US,D,20140804,000000,8.40067,8.41811,8.26209,8.33811,105490.56443883,0
+AVK.US,D,20140805,000000,8.3498,8.38155,8.26972,8.36818,111300.62698689,0
+AVK.US,D,20140806,000000,8.36066,8.49662,8.36066,8.44911,136800.46567376,0
+AVK.US,D,20140807,000000,8.48827,8.56233,8.42738,8.54591,189046.84971815,0
+AVK.US,D,20140808,000000,8.56586,8.56586,8.47575,8.53004,159996.5369779,0
+AVK.US,D,20140811,000000,8.56586,8.56586,8.48493,8.55954,143307.69262622,0
+AVK.US,D,20140812,000000,8.56586,8.65152,8.55017,8.65152,109238.22718773,0
+AVK.US,D,20140813,000000,8.67862,8.68493,8.58478,8.61701,146575.8528095,0
+AVK.US,D,20140814,000000,8.66145,8.72056,8.57682,8.72056,241007.68729089,0
+AVK.US,D,20140815,000000,8.71871,8.76408,8.62701,8.76408,141912.28628355,0
+AVK.US,D,20140818,000000,8.76408,8.76408,8.56325,8.66145,259613.46437121,0
+AVK.US,D,20140819,000000,8.67415,8.67415,8.51592,8.52169,127064.94729068,0
+AVK.US,D,20140820,000000,8.48827,8.60019,8.46414,8.57682,128258.85480238,0
+AVK.US,D,20140821,000000,8.62701,8.7963,8.60549,8.7871,331614.27658575,0
+AVK.US,D,20140822,000000,8.8,8.8,8.66423,8.73521,134216.53948863,0
+AVK.US,D,20140825,000000,8.72056,8.72056,8.6388,8.72056,113419.05854651,0
+AVK.US,D,20140826,000000,8.72056,8.72707,8.62971,8.64872,144432.63797121,0
+AVK.US,D,20140827,000000,8.65245,8.65245,8.56047,8.5731,190046.80113592,0
+AVK.US,D,20140828,000000,8.53588,8.57682,8.5034,8.56752,190835.55591803,0
+AVK.US,D,20140829,000000,8.57682,8.58201,8.54164,8.57682,170430.29729926,0
+AVK.US,D,20140902,000000,8.57216,8.57682,8.55093,8.57216,238102.65601684,0
+AVK.US,D,20140903,000000,8.5731,8.57682,8.5034,8.53588,152041.10452384,0
+AVK.US,D,20140904,000000,8.52169,8.54758,8.50665,8.52679,104960.41778201,0
+AVK.US,D,20140905,000000,8.5034,8.54164,8.47668,8.5034,89370.657962788,0
+AVK.US,D,20140908,000000,8.48252,8.48252,8.40818,8.44158,107972.12490771,0
+AVK.US,D,20140909,000000,8.42247,8.46414,8.4041,8.42738,119780.81842851,0
+AVK.US,D,20140910,000000,8.4041,8.4041,8.26209,8.27464,178288.75170633,0
+AVK.US,D,20140911,000000,8.27204,8.36568,8.26647,8.36568,96160.198785353,0
+AVK.US,D,20140912,000000,8.3706,8.43742,8.31881,8.33477,183436.13093334,0
+AVK.US,D,20140915,000000,8.34146,8.37486,8.23549,8.28059,152669.3067615,0
+AVK.US,D,20140916,000000,8.28382,8.28382,8.19204,8.2054,154384.74065923,0
+AVK.US,D,20140917,000000,8.2054,8.24466,8.13274,8.17126,147135.09288043,0
+AVK.US,D,20140918,000000,8.16615,8.26647,8.16615,8.18721,98559.866681219,0
+AVK.US,D,20140919,000000,8.21293,8.24142,8.1746,8.22628,86253.352519259,0
+AVK.US,D,20140922,000000,8.22628,8.22628,8.12531,8.17699,93901.687824538,0
+AVK.US,D,20140923,000000,8.1629,8.17699,8.03521,8.0635,153168.20493653,0
+AVK.US,D,20140924,000000,8.08197,8.13866,7.98841,8.13866,117808.93147321,0
+AVK.US,D,20140925,000000,8.14528,8.14528,7.94592,7.98841,205691.51518176,0
+AVK.US,D,20140926,000000,7.96931,8.0069,7.90656,7.95011,227820.82796908,0
+AVK.US,D,20140929,000000,7.86648,7.87946,7.77415,7.84088,309790.98341332,0
+AVK.US,D,20140930,000000,7.80727,7.83752,7.68143,7.81201,355126.0653095,0
+AVK.US,D,20141001,000000,7.7773,7.78917,7.73989,7.7773,287299.6192506,0
+AVK.US,D,20141002,000000,7.72207,7.75131,7.66435,7.67642,335719.68057464,0
+AVK.US,D,20141003,000000,7.70603,7.78194,7.69228,7.7773,159028.91157579,0
+AVK.US,D,20141006,000000,7.77415,7.7851,7.70603,7.72542,134050.5992749,0
+AVK.US,D,20141007,000000,7.68143,7.74473,7.67642,7.73016,143536.12980354,0
+AVK.US,D,20141008,000000,7.70184,7.83186,7.68143,7.82769,174689.78862944,0
+AVK.US,D,20141009,000000,7.78917,7.79158,7.66435,7.66435,117510.45459527,0
+AVK.US,D,20141010,000000,7.66045,7.67244,7.45962,7.49657,208117.04389015,0
+AVK.US,D,20141013,000000,7.50324,7.50324,7.26946,7.28859,166944.47527719,0
+AVK.US,D,20141014,000000,7.28859,7.30028,7.18215,7.24524,264826.5731634,0
+AVK.US,D,20141015,000000,7.15756,7.18734,6.92833,7.14158,529753.35697533,0
+AVK.US,D,20141016,000000,7.11049,7.32182,7.00516,7.30028,417995.85563381,0
+AVK.US,D,20141017,000000,7.35847,7.5748,7.29323,7.49322,203327.4059031,0
+AVK.US,D,20141020,000000,7.4896,7.5993,7.47466,7.5993,155038.80370942,0
+AVK.US,D,20141021,000000,7.60394,7.75373,7.56793,7.75373,263554.00568023,0
+AVK.US,D,20141022,000000,7.75605,7.81869,7.66045,7.73182,153052.90881401,0
+AVK.US,D,20141023,000000,7.82519,7.87854,7.79576,7.81869,193956.09396313,0
+AVK.US,D,20141024,000000,7.81869,7.89738,7.75605,7.89097,84275.000360835,0
+AVK.US,D,20141027,000000,7.86128,7.86128,7.79576,7.84328,141115.98876444,0
+AVK.US,D,20141028,000000,7.84895,7.90584,7.8097,7.90584,104966.88298514,0
+AVK.US,D,20141029,000000,7.88494,7.89738,7.79576,7.83418,123011.26492684,0
+AVK.US,D,20141030,000000,7.77971,7.85729,7.76107,7.84895,109661.6979929,0
+AVK.US,D,20141031,000000,7.91074,7.94851,7.83418,7.85729,215262.17088498,0
+AVK.US,D,20141103,000000,7.85331,7.91819,7.83094,7.90175,204102.15274512,0
+AVK.US,D,20141104,000000,7.86388,7.87854,7.8097,7.82519,127594.01641365,0
+AVK.US,D,20141105,000000,7.85331,7.85331,7.77971,7.84328,167876.54206206,0
+AVK.US,D,20141106,000000,7.84895,7.84895,7.79085,7.79576,112212.2206285,0
+AVK.US,D,20141107,000000,7.77971,7.8146,7.73182,7.75373,138215.26762582,0
+AVK.US,D,20141110,000000,7.72866,7.76662,7.68459,7.71158,181235.80680072,0
+AVK.US,D,20141111,000000,7.70843,7.78342,7.70843,7.78342,162741.01570747,0
+AVK.US,D,20141112,000000,7.77321,7.83836,7.76922,7.83186,161102.08671349,0
+AVK.US,D,20141113,000000,7.84652,7.84652,7.7851,7.81201,113546.20754144,0
+AVK.US,D,20141114,000000,7.81618,7.81618,7.76357,7.7851,94175.381423797,0
+AVK.US,D,20141117,000000,7.78194,7.78194,7.64441,7.68143,201062.42973918,0
+AVK.US,D,20141118,000000,7.67642,7.78194,7.67642,7.77321,112237.00390718,0
+AVK.US,D,20141119,000000,7.75373,7.77321,7.70109,7.74965,109781.30425085,0
+AVK.US,D,20141120,000000,7.72542,7.77321,7.68143,7.73016,187717.17294066,0
+AVK.US,D,20141121,000000,7.77321,7.78844,7.71568,7.72133,125331.1953174,0
+AVK.US,D,20141124,000000,7.7438,7.78194,7.73016,7.76357,131022.72914138,0
+AVK.US,D,20141125,000000,7.77646,7.79818,7.75771,7.77646,173736.17116747,0
+AVK.US,D,20141126,000000,7.75771,7.83186,7.75373,7.82769,181338.17251697,0
+AVK.US,D,20141128,000000,7.82769,7.83836,7.80236,7.83836,46011.773157332,0
+AVK.US,D,20141201,000000,7.7851,7.80727,7.70992,7.71419,161403.79619298,0
+AVK.US,D,20141202,000000,7.71568,7.73414,7.64441,7.69052,172732.98714814,0
+AVK.US,D,20141203,000000,7.69052,7.72542,7.65479,7.66779,207333.6767773,0
+AVK.US,D,20141204,000000,7.63281,7.69052,7.63281,7.66779,137196.99813253,0
+AVK.US,D,20141205,000000,7.65079,7.71419,7.65079,7.68143,232087.86203628,0
+AVK.US,D,20141208,000000,7.65079,7.71568,7.56616,7.60069,179930.91330187,0
+AVK.US,D,20141209,000000,7.50389,7.56616,7.50389,7.56616,197722.07478758,0
+AVK.US,D,20141210,000000,7.56068,7.56876,7.44393,7.49322,175777.0202895,0
+AVK.US,D,20141211,000000,7.51958,7.54103,7.51336,7.52849,217242.67811112,0
+AVK.US,D,20141212,000000,7.48877,7.51958,7.37396,7.40013,194889.23828186,0
+AVK.US,D,20141215,000000,7.45406,7.47058,7.3477,7.3671,197282.4409746,0
+AVK.US,D,20141216,000000,7.35318,7.37945,7.2923,7.30028,207861.66836641,0
+AVK.US,D,20141217,000000,7.27941,7.43475,7.26863,7.40978,250543.86191073,0
+AVK.US,D,20141218,000000,7.49999,7.54103,7.46129,7.53628,215862.35724242,0
+AVK.US,D,20141219,000000,7.53311,7.567,7.48877,7.51958,272256.16909604,0
+AVK.US,D,20141222,000000,7.48877,7.52849,7.41424,7.45406,306781.43135534,0
+AVK.US,D,20141223,000000,7.47763,7.48877,7.35922,7.45406,297249.5668709,0
+AVK.US,D,20141224,000000,7.45406,7.47763,7.42,7.43688,112759.60782703,0
+AVK.US,D,20141226,000000,7.4292,7.53628,7.42361,7.51336,176092.73770912,0
+AVK.US,D,20141229,000000,7.48404,7.53311,7.44077,7.46576,218818.03260762,0
+AVK.US,D,20141230,000000,7.45657,7.52849,7.40599,7.42,234119.01335361,0
+AVK.US,D,20141231,000000,7.44877,7.51336,7.42361,7.49163,196087.45592901,0
+AVK.US,D,20150102,000000,7.53311,7.53628,7.44562,7.48404,162697.91435326,0
+AVK.US,D,20150105,000000,7.46576,7.47763,7.34334,7.35922,305601.53178374,0
+AVK.US,D,20150106,000000,7.40599,7.42361,7.33731,7.38269,236789.14224718,0
+AVK.US,D,20150107,000000,7.44877,7.5103,7.4292,7.5103,314882.33087985,0
+AVK.US,D,20150108,000000,7.51336,7.55846,7.48404,7.51958,213409.89018764,0
+AVK.US,D,20150109,000000,7.55271,7.55846,7.44877,7.49999,237417.34448484,0
+AVK.US,D,20150112,000000,7.49999,7.49999,7.42361,7.44877,144407.85469255,0
+AVK.US,D,20150113,000000,7.45889,7.54723,7.44644,7.4896,145935.79769942,0
+AVK.US,D,20150114,000000,7.43828,7.51586,7.41666,7.49322,162881.09510867,0
+AVK.US,D,20150115,000000,7.48069,7.48069,7.40265,7.45406,229041.6738272,0
+AVK.US,D,20150116,000000,7.42584,7.5229,7.40757,7.51263,143350.79398044,0
+AVK.US,D,20150120,000000,7.54186,7.55606,7.43828,7.55606,193448.57551725,0
+AVK.US,D,20150121,000000,7.54723,7.60152,7.51263,7.58622,117375.76286335,0
+AVK.US,D,20150122,000000,7.63373,7.66352,7.54723,7.66352,175704.82552121,0
+AVK.US,D,20150123,000000,7.65648,7.67642,7.62472,7.67485,135936.28352176,0
+AVK.US,D,20150126,000000,7.67485,7.70992,7.62946,7.70603,103456.18051993,0
+AVK.US,D,20150127,000000,7.6702,7.70184,7.58622,7.69228,158180.89243163,0
+AVK.US,D,20150128,000000,7.71419,7.71419,7.60551,7.62472,122789.29295264,0
+AVK.US,D,20150129,000000,7.59681,7.69228,7.56616,7.69228,106715.72043238,0
+AVK.US,D,20150130,000000,7.6702,7.6702,7.56876,7.60551,144739.73511996,0
+AVK.US,D,20150202,000000,7.59077,7.6702,7.57564,7.64272,150806.2507256,0
+AVK.US,D,20150203,000000,7.64272,7.71808,7.62472,7.71419,82646.8467054,0
+AVK.US,D,20150204,000000,7.70603,7.74629,7.70603,7.72708,106236.21786674,0
+AVK.US,D,20150205,000000,7.72292,7.79576,7.70603,7.77236,98643.914321938,0
+AVK.US,D,20150206,000000,7.75373,7.80469,7.74148,7.78342,119152.61619082,0
+AVK.US,D,20150209,000000,7.77879,7.8097,7.74148,7.8097,129505.56147302,0
+AVK.US,D,20150210,000000,7.79085,7.83578,7.76022,7.8097,112710.04126969,0
+AVK.US,D,20150211,000000,7.80236,7.84244,7.74296,7.74806,148956.12509598,0
+AVK.US,D,20150212,000000,7.78844,7.91493,7.7851,7.91493,242077.67840924,0
+AVK.US,D,20150213,000000,7.89656,7.93506,7.8688,7.90991,125195.42605163,0
+AVK.US,D,20150217,000000,7.90091,7.91819,7.79818,7.81201,215069.29232487,0
+AVK.US,D,20150218,000000,7.81201,7.83186,7.7851,7.80727,187741.95621931,0
+AVK.US,D,20150219,000000,7.76189,7.85236,7.73656,7.79158,229738.83823161,0
+AVK.US,D,20150220,000000,7.77581,7.8817,7.77581,7.86306,147477.74864643,0
+AVK.US,D,20150223,000000,7.87771,7.92922,7.85479,7.90091,164982.2861266,0
+AVK.US,D,20150224,000000,7.90091,7.91493,7.8817,7.89014,136010.63335778,0
+AVK.US,D,20150225,000000,7.8817,7.94501,7.8817,7.89656,125983.10329989,0
+AVK.US,D,20150226,000000,7.8817,7.92244,7.85479,7.9051,145249.40863357,0
+AVK.US,D,20150227,000000,7.90091,7.92244,7.89656,7.9051,190084.51482086,0
+AVK.US,D,20150302,000000,7.89014,7.96503,7.89014,7.94927,209320.64920657,0
+AVK.US,D,20150303,000000,7.94927,7.98841,7.91493,7.96503,179114.14263952,0
+AVK.US,D,20150304,000000,7.96181,8.03939,7.94501,8.03939,196165.0383666,0
+AVK.US,D,20150305,000000,8.01691,8.04187,7.99186,8.03939,130989.32559186,0
+AVK.US,D,20150306,000000,7.99186,7.99186,7.9051,7.92244,136593.57917355,0
+AVK.US,D,20150309,000000,7.92244,7.9551,7.89014,7.94927,147598.43243823,0
+AVK.US,D,20150310,000000,7.88494,7.96181,7.80236,7.90991,180622.69003702,0
+AVK.US,D,20150311,000000,7.93088,7.94675,7.87373,7.92485,153456.98400977,0
+AVK.US,D,20150312,000000,7.91902,7.94675,7.88412,7.92485,110729.53404355,0
+AVK.US,D,20150313,000000,7.8983,7.91669,7.83836,7.88587,102156.67469038,0
+AVK.US,D,20150316,000000,7.90331,8.01433,7.90331,8.01433,133271.54229748,0
+AVK.US,D,20150317,000000,7.95175,7.96012,7.90656,7.94165,135411.52453421,0
+AVK.US,D,20150318,000000,7.90656,8.07278,7.90656,8.07278,145946.573038,0
+AVK.US,D,20150319,000000,8.04523,8.04523,7.9902,8.00439,132411.67028091,0
+AVK.US,D,20150320,000000,8.03019,8.08532,8.01943,8.07853,169321.5149621,0
+AVK.US,D,20150323,000000,8.09033,8.09033,8.03853,8.05609,129189.84405342,0
+AVK.US,D,20150324,000000,8.06518,8.07278,8.00439,8.01098,126830.04491021,0
+AVK.US,D,20150325,000000,8.03853,8.04523,7.95594,7.96263,164604.07174338,0
+AVK.US,D,20150326,000000,7.97171,7.9902,7.88587,7.976,298956.38049779,0
+AVK.US,D,20150327,000000,7.96263,7.976,7.90331,7.95175,92934.062422432,0
+AVK.US,D,20150330,000000,7.98685,8.06518,7.98685,8.06518,148733.07558792,0
+AVK.US,D,20150331,000000,8.05609,8.05934,7.99501,8.05181,214309.63095685,0
+AVK.US,D,20150401,000000,8.01943,8.04104,7.95594,7.976,213321.53241149,0
+AVK.US,D,20150402,000000,7.9902,8.02351,7.976,8.01098,131771.61517083,0
+AVK.US,D,20150406,000000,7.98685,8.09033,7.96012,8.0827,144221.44133555,0
+AVK.US,D,20150407,000000,8.05609,8.12106,8.04104,8.10684,198607.80761666,0
+AVK.US,D,20150408,000000,8.10684,8.16207,8.0827,8.13784,166542.55514915,0
+AVK.US,D,20150409,000000,8.10202,8.10684,8.07278,8.09524,316710.90583241,0
+AVK.US,D,20150410,000000,8.09033,8.12106,8.0827,8.09524,239290.09832544,0
+AVK.US,D,20150413,000000,8.10285,8.11018,8.06193,8.06193,154331.94150033,0
+AVK.US,D,20150414,000000,8.06193,8.08441,8.04774,8.08441,171827.85870964,0
+AVK.US,D,20150415,000000,8.09943,8.1537,8.09106,8.1537,150150.03260768,0
+AVK.US,D,20150416,000000,8.14044,8.18461,8.11018,8.16372,139088.07004868,0
+AVK.US,D,20150417,000000,8.14776,8.14776,8.08114,8.12106,178870.61998823,0
+AVK.US,D,20150420,000000,8.15956,8.15956,8.12531,8.14776,118362.78387485,0
+AVK.US,D,20150421,000000,8.17291,8.17291,8.09691,8.12106,156491.31934643,0
+AVK.US,D,20150422,000000,8.15956,8.15956,8.11863,8.14776,167676.12076497,0
+AVK.US,D,20150423,000000,8.14776,8.19455,8.12106,8.1746,207475.91124621,0
+AVK.US,D,20150424,000000,8.16865,8.16865,8.09691,8.12531,217746.96395541,0
+AVK.US,D,20150427,000000,8.11863,8.12875,8.06193,8.0686,199367.4689847,0
+AVK.US,D,20150428,000000,8.08441,8.14044,8.0686,8.12875,199153.03974748,0
+AVK.US,D,20150429,000000,8.11018,8.11863,8.08441,8.11018,212587.73185599,0
+AVK.US,D,20150430,000000,8.11455,8.11455,8.01608,8.04774,158173.34969464,0
+AVK.US,D,20150501,000000,8.08114,8.09106,8.05181,8.08773,112059.21082105,0
+AVK.US,D,20150504,000000,8.08773,8.09691,8.01608,8.03186,182277.78203884,0
+AVK.US,D,20150505,000000,8.01608,8.03594,7.98841,8.02089,210462.83509324,0
+AVK.US,D,20150506,000000,8.00096,8.05181,8.00096,8.03186,237667.33233928,0
+AVK.US,D,20150507,000000,8.02517,8.05181,8.0069,8.05181,147048.890172,0
+AVK.US,D,20150508,000000,8.11863,8.16865,8.0686,8.15956,206826.15833145,0
+AVK.US,D,20150511,000000,8.15956,8.15956,8.09691,8.10285,210674.0317289,0
+AVK.US,D,20150512,000000,8.09691,8.13441,8.08114,8.12875,206089.1251744,0
+AVK.US,D,20150513,000000,8.12106,8.14953,8.09367,8.12363,287446.16385492,0
+AVK.US,D,20150514,000000,8.18203,8.2196,8.14953,8.2196,301465.9568469,0
+AVK.US,D,20150515,000000,8.19631,8.19631,8.14953,8.1695,82849.423070206,0
+AVK.US,D,20150518,000000,8.15696,8.2054,8.137,8.19631,107521.71575616,0
+AVK.US,D,20150519,000000,8.20966,8.2196,8.19204,8.21552,149299.85839583,0
+AVK.US,D,20150520,000000,8.2222,8.2222,8.18721,8.19631,94901.639242303,0
+AVK.US,D,20150521,000000,8.21552,8.25302,8.21552,8.2479,113579.61109096,0
+AVK.US,D,20150522,000000,8.25302,8.25302,8.2054,8.24307,110386.87827754,0
+AVK.US,D,20150526,000000,8.24307,8.24307,8.15696,8.1695,130055.10373925,0
+AVK.US,D,20150527,000000,8.17377,8.23882,8.16542,8.1695,251353.08983609,0
+AVK.US,D,20150528,000000,8.18203,8.2054,8.13125,8.13125,175600.30473723,0
+AVK.US,D,20150529,000000,8.17377,8.19204,8.10537,8.13125,206563.24007073,0
+AVK.US,D,20150601,000000,8.15696,8.19204,8.1111,8.15696,140149.44089619,0
+AVK.US,D,20150602,000000,8.16114,8.16542,8.1111,8.1111,126013.27424785,0
+AVK.US,D,20150603,000000,8.137,8.17377,8.10537,8.12363,126527.25789685,0
+AVK.US,D,20150604,000000,8.1012,8.16542,8.04857,8.04857,133955.77629564,0
+AVK.US,D,20150605,000000,8.06267,8.07687,7.99938,8.04857,208472.63006241,0
+AVK.US,D,20150608,000000,7.99186,8.07103,7.96439,8.05858,229696.81441125,0
+AVK.US,D,20150609,000000,8.05858,8.07687,7.99186,8.03939,192348.41345094,0
+AVK.US,D,20150610,000000,8.03939,8.04857,7.99186,7.99938,142274.33765894,0
+AVK.US,D,20150611,000000,8.00013,8.03019,7.98007,7.98007,137143.12143976,0
+AVK.US,D,20150612,000000,7.97517,8.00355,7.95011,7.97171,126038.05752653,0
+AVK.US,D,20150615,000000,7.9551,8.01014,7.9409,8.01014,195503.43257942,0
+AVK.US,D,20150616,000000,8.00355,8.04104,7.96588,8.04104,69886.690790336,0
+AVK.US,D,20150617,000000,8.03521,8.03853,7.98927,8.01943,198869.64834355,0
+AVK.US,D,20150618,000000,8.04523,8.13441,8.01433,8.11372,291985.81398751,0
+AVK.US,D,20150619,000000,8.12106,8.12106,8.01943,8.01943,164040.52153702,0
+AVK.US,D,20150622,000000,8.05692,8.09943,8.04104,8.08031,236031.63594686,0
+AVK.US,D,20150623,000000,8.08354,8.11372,8.04104,8.06693,144040.41564786,0
+AVK.US,D,20150624,000000,8.04104,8.08689,8.03521,8.03853,180079.61297393,0
+AVK.US,D,20150625,000000,8.03521,8.05181,7.99436,7.99436,144195.58052304,0
+AVK.US,D,20150626,000000,8.02351,8.03019,7.93506,7.98593,184525.5176611,0
+AVK.US,D,20150629,000000,7.91493,7.91493,7.66352,7.70769,184308.93335618,0
+AVK.US,D,20150630,000000,7.79085,7.80059,7.70278,7.72449,195184.48255822,0
+AVK.US,D,20150701,000000,7.8097,7.82602,7.75446,7.8097,257574.77031689,0
+AVK.US,D,20150702,000000,7.8146,7.85071,7.74965,7.76998,198869.64834355,0
+AVK.US,D,20150706,000000,7.68217,7.78594,7.62324,7.69777,197399.89216482,0
+AVK.US,D,20150707,000000,7.69777,7.72059,7.60718,7.69777,258417.40179178,0
+AVK.US,D,20150708,000000,7.67725,7.72059,7.57813,7.60394,122233.28548327,0
+AVK.US,D,20150709,000000,7.65155,7.66352,7.57813,7.58907,120555.56527048,0
+AVK.US,D,20150710,000000,7.62639,7.72449,7.62639,7.65648,166991.88676683,0
+AVK.US,D,20150713,000000,7.70026,7.73571,7.68069,7.72292,267194.99257748,0
+AVK.US,D,20150714,000000,7.73108,7.77581,7.66696,7.73108,618174.70761157,0
+AVK.US,D,20150715,000000,7.73571,7.77581,7.72292,7.75605,221105.63698255,0
+AVK.US,D,20150716,000000,7.78017,7.79818,7.77236,7.79818,99482.235661398,0
+AVK.US,D,20150717,000000,7.77581,7.78769,7.75373,7.78425,121318.4592401,0
+AVK.US,D,20150720,000000,7.78017,7.78017,7.74148,7.75373,96336.91433763,0
+AVK.US,D,20150721,000000,7.73108,7.74629,7.7052,7.7052,184497.50178087,0
+AVK.US,D,20150722,000000,7.67642,7.70026,7.60801,7.63113,160982.48045554,0
+AVK.US,D,20150723,000000,7.61515,7.69554,7.61515,7.63113,191001.49613175,0
+AVK.US,D,20150724,000000,7.64756,7.70026,7.50946,7.51809,149237.36143221,0
+AVK.US,D,20150727,000000,7.469,7.55921,7.32961,7.34548,187862.64001112,0
+AVK.US,D,20150728,000000,7.35466,7.52441,7.34929,7.48227,270338.15883351,0
+AVK.US,D,20150729,000000,7.48227,7.52441,7.43002,7.48227,252916.59146021,0
+AVK.US,D,20150730,000000,7.48719,7.51809,7.44077,7.47466,138325.17607909,0
+AVK.US,D,20150731,000000,7.50549,7.56542,7.469,7.49794,501430.37958746,0
+AVK.US,D,20150803,000000,7.48719,7.56542,7.48719,7.55437,168644.82370094,0
+AVK.US,D,20150804,000000,7.53311,7.60069,7.52441,7.60069,140638.64126652,0
+AVK.US,D,20150805,000000,7.60801,7.62639,7.51263,7.53545,186396.11643398,0
+AVK.US,D,20150806,000000,7.55437,7.60801,7.52757,7.59077,281659.8070517,0
+AVK.US,D,20150807,000000,7.55437,7.56542,7.46296,7.469,147972.33668603,0
+AVK.US,D,20150810,000000,7.49794,7.52757,7.44077,7.48227,148814.96816091,0
+AVK.US,D,20150811,000000,7.43688,7.49794,7.42437,7.47466,100943.37156925,0
+AVK.US,D,20150812,000000,7.43828,7.47058,7.38399,7.46576,123720.28220366,0
+AVK.US,D,20150813,000000,7.45164,7.47058,7.43075,7.43828,93883.369748997,0
+AVK.US,D,20150814,000000,7.42584,7.45164,7.42083,7.45164,68854.41335691,0
+AVK.US,D,20150817,000000,7.43075,7.4471,7.39502,7.4018,142713.97147192,0
+AVK.US,D,20150818,000000,7.37945,7.48404,7.35087,7.42083,180051.59709367,0
+AVK.US,D,20150819,000000,7.38399,7.42584,7.36553,7.40673,68019.324619014,0
+AVK.US,D,20150820,000000,7.35087,7.36553,7.28923,7.29814,157108.74624556,0
+AVK.US,D,20150821,000000,7.24208,7.26798,7.12228,7.12832,273526.58151152,0
+AVK.US,D,20150824,000000,6.77714,7.02632,6.20296,6.86271,413451.89536576,0
+AVK.US,D,20150825,000000,7.00673,7.03189,6.84499,6.84499,132903.02571895,0
+AVK.US,D,20150826,000000,6.96507,7.00312,6.89706,6.98864,166700.95262588,0
+AVK.US,D,20150827,000000,7.07903,7.13899,7.03189,7.07903,157526.82938143,0
+AVK.US,D,20150828,000000,7.08367,7.13899,7.05175,7.0665,152311.56552153,0
+AVK.US,D,20150831,000000,7.06353,7.10882,6.99272,7.0176,234095.30760879,0
+AVK.US,D,20150901,000000,6.86596,7.0176,6.86596,6.94466,229291.66168164,0
+AVK.US,D,20150902,000000,6.98355,7.0176,6.92674,6.97416,198630.43582764,0
+AVK.US,D,20150903,000000,7.01203,7.04062,6.92674,6.93175,293559.01341632,0
+AVK.US,D,20150904,000000,6.9015,6.94836,6.88627,6.9065,198829.77959088,0
+AVK.US,D,20150908,000000,6.94039,7.00673,6.92674,7.00673,167751.54813485,0
+AVK.US,D,20150909,000000,7.03189,7.037,6.82058,6.8304,1125186.7125697,0
+AVK.US,D,20150910,000000,6.78132,6.87106,6.75931,6.78429,1341247.3360414,0
+AVK.US,D,20150911,000000,6.78624,6.8371,6.75663,6.81416,677930.4250939,0
+AVK.US,D,20150914,000000,6.82689,6.82689,6.75663,6.77027,667354.43030363,0
+AVK.US,D,20150915,000000,6.77027,6.8371,6.76091,6.81416,396684.39104267,0
+AVK.US,D,20150916,000000,6.79153,6.91932,6.71495,6.91932,414923.80661219,0
+AVK.US,D,20150917,000000,6.8641,6.96227,6.84776,6.93473,302910.92974692,0
+AVK.US,D,20150918,000000,6.82272,6.97501,6.8176,6.9297,449945.8119788,0
+AVK.US,D,20150921,000000,6.90447,6.94614,6.90447,6.91533,287876.0998632,0
+AVK.US,D,20150922,000000,6.8176,6.85705,6.7751,6.8176,267564.58668984,0
+AVK.US,D,20150923,000000,6.77954,6.8319,6.70512,6.73576,353291.02515384,0
+AVK.US,D,20150924,000000,6.7105,6.73576,6.62932,6.72517,488031.24609617,0
+AVK.US,D,20150925,000000,6.77027,6.77027,6.633,6.64258,226747.60424917,0
+AVK.US,D,20150928,000000,6.633,6.633,6.37492,6.39219,254683.74698298,0
+AVK.US,D,20150929,000000,6.36806,6.419,6.30634,6.33011,290363.04800134,0
+AVK.US,D,20150930,000000,6.34486,6.37799,6.30031,6.35535,332439.66751895,0
+AVK.US,D,20151001,000000,6.32677,6.35794,6.23795,6.30031,336166.8571246,0
+AVK.US,D,20151002,000000,6.21336,6.38439,6.21336,6.3212,228389.76584471,0
+AVK.US,D,20151005,000000,6.32677,6.419,6.32677,6.419,336811.2223701,0
+AVK.US,D,20151006,000000,6.40768,6.4837,6.36806,6.47979,377408.38790428,0
+AVK.US,D,20151007,000000,6.47979,6.58652,6.45697,6.56713,370980.89845713,0
+AVK.US,D,20151008,000000,6.51719,6.70512,6.4901,6.69714,427150.58326885,0
+AVK.US,D,20151009,000000,6.66707,6.77027,6.66707,6.70141,244150.85354693,0
+AVK.US,D,20151012,000000,6.68804,6.70512,6.64258,6.66707,812135.11171012,0
+AVK.US,D,20151013,000000,6.62605,6.69919,6.62605,6.6951,341091.18684356,0
+AVK.US,D,20151014,000000,6.66094,6.69919,6.58847,6.6552,293951.23573968,0
+AVK.US,D,20151015,000000,6.6552,6.72906,6.62049,6.71263,274598.72769757,0
+AVK.US,D,20151016,000000,6.72906,6.80629,6.6951,6.78939,276457.47359806,0
+AVK.US,D,20151019,000000,6.78132,6.82058,6.7326,6.82058,146207.33623097,0
+AVK.US,D,20151020,000000,6.81621,6.84044,6.80063,6.82568,242710.19078231,0
+AVK.US,D,20151021,000000,6.82058,6.84044,6.74725,6.78429,202346.85009475,0
+AVK.US,D,20151022,000000,6.78429,6.90224,6.78429,6.84044,230550.22122469,0
+AVK.US,D,20151023,000000,6.86346,6.87263,6.84044,6.85148,251544.89086235,0
+AVK.US,D,20151026,000000,6.8304,6.85148,6.80063,6.82058,142855.12840697,0
+AVK.US,D,20151027,000000,6.80063,6.8304,6.75878,6.76805,174971.02496571,0
+AVK.US,D,20151028,000000,6.77714,6.83571,6.76433,6.82568,193695.33077013,0
+AVK.US,D,20151029,000000,6.80629,6.84499,6.76433,6.83571,516065.44441082,0
+AVK.US,D,20151030,000000,6.85148,6.88266,6.83571,6.86346,153551.80698905,0
+AVK.US,D,20151102,000000,6.87775,6.9454,6.86002,6.92833,155179.96064447,0
+AVK.US,D,20151103,000000,6.92314,6.96173,6.92314,6.9454,157263.91112073,0
+AVK.US,D,20151104,000000,6.9454,6.99514,6.90224,6.98976,465929.94918907,0
+AVK.US,D,20151105,000000,6.98976,7.07821,6.97974,7.07821,807945.66008053,0
+AVK.US,D,20151106,000000,7.01547,7.05768,6.9865,7.04432,576170.2828623,0
+AVK.US,D,20151109,000000,6.98976,6.98976,6.86346,6.93473,344120.13451095,0
+AVK.US,D,20151110,000000,6.90513,6.944,6.82131,6.86206,180972.88854001,0
+AVK.US,D,20151111,000000,6.86206,6.86206,6.75931,6.76433,164823.88864986,0
+AVK.US,D,20151112,000000,6.74457,6.74457,6.62049,6.65121,292017.06246932,0
+AVK.US,D,20151113,000000,6.61742,6.64462,6.57797,6.61742,292428.68040205,0
+AVK.US,D,20151116,000000,6.61742,6.6951,6.60166,6.69102,230665.51734721,0
+AVK.US,D,20151117,000000,6.6811,6.71775,6.62605,6.63932,253364.84554403,0
+AVK.US,D,20151118,000000,6.62995,6.69919,6.62995,6.6951,237416.26695098,0
+AVK.US,D,20151119,000000,6.6951,6.72973,6.66094,6.68592,256223.54286227,0
+AVK.US,D,20151120,000000,6.69919,6.75441,6.6811,6.70791,223504.22734456,0
+AVK.US,D,20151123,000000,6.72332,6.78206,6.6951,6.73305,278935.80146536,0
+AVK.US,D,20151124,000000,6.66968,6.73305,6.66605,6.72332,229725.90782536,0
+AVK.US,D,20151125,000000,6.703,6.80146,6.6951,6.76944,453566.32573277,0
+AVK.US,D,20151127,000000,6.76433,6.82632,6.75931,6.78977,66253.246630095,0
+AVK.US,D,20151130,000000,6.81687,6.82632,6.73975,6.78206,241302.93156724,0
+AVK.US,D,20151201,000000,6.81687,6.8898,6.78977,6.88423,245493.4607307,0
+AVK.US,D,20151202,000000,6.8641,6.8898,6.81259,6.82131,214708.31848334,0
+AVK.US,D,20151203,000000,6.85705,6.85705,6.71349,6.74801,184674.21733314,0
+AVK.US,D,20151204,000000,6.74801,6.80146,6.71349,6.78568,187318.48541415,0
+AVK.US,D,20151207,000000,6.76433,6.78568,6.6951,6.72332,208582.53851566,0
+AVK.US,D,20151208,000000,6.6951,6.703,6.55664,6.63432,247145.32013095,0
+AVK.US,D,20151209,000000,6.65121,6.78568,6.62049,6.68592,552332.00138036,0
+AVK.US,D,20151210,000000,6.68592,6.69919,6.5971,6.6072,325150.1509875,0
+AVK.US,D,20151211,000000,6.5288,6.54838,6.42458,6.43868,330247.96365717,0
+AVK.US,D,20151214,000000,6.43868,6.45976,6.24861,6.338,355062.49081203,0
+AVK.US,D,20151215,000000,6.338,6.44489,6.338,6.396,218200.60570851,0
+AVK.US,D,20151216,000000,6.41706,6.56119,6.40184,6.55664,362161.28385107,0
+AVK.US,D,20151217,000000,6.53891,6.58197,6.5044,6.5288,397125.10238951,0
+AVK.US,D,20151218,000000,6.55181,6.58782,6.49454,6.54838,253159.03657767,0
+AVK.US,D,20151221,000000,6.5971,6.61742,6.5081,6.56119,148046.68652205,0
+AVK.US,D,20151222,000000,6.54356,6.5971,6.5044,6.56768,255516.68065317,0
+AVK.US,D,20151223,000000,6.62049,6.72973,6.58197,6.6552,188740.83010324,0
+AVK.US,D,20151224,000000,6.63432,6.72332,6.63432,6.703,137065.53900219,0
+AVK.US,D,20151228,000000,6.66605,6.6951,6.60166,6.63432,235259.04417256,0
+AVK.US,D,20151229,000000,6.6552,6.69919,6.64462,6.6552,331632.59466129,0
+AVK.US,D,20151230,000000,6.66968,6.71561,6.61742,6.62995,434511.21703475,0
+AVK.US,D,20151231,000000,6.6072,6.6552,6.59393,6.61352,321624.4602128,0
+AVK.US,D,20160104,000000,6.60166,6.65121,6.55181,6.63932,507329.8774455,0
+AVK.US,D,20160105,000000,6.62049,6.72332,6.61352,6.71349,385930.60316628,0
+AVK.US,D,20160106,000000,6.63432,6.69315,6.63432,6.65121,306361.19315174,0
+AVK.US,D,20160107,000000,6.57797,6.5971,6.52248,6.5353,197513.03321964,0
+AVK.US,D,20160108,000000,6.5353,6.56119,6.43451,6.45976,224720.76306726,0
+AVK.US,D,20160111,000000,6.45622,6.48582,6.23489,6.35664,574696.21654816,0
+AVK.US,D,20160112,000000,6.35664,6.3661,6.25975,6.30254,194504.5586955,0
+AVK.US,D,20160113,000000,6.30486,6.31628,6.08056,6.08712,299781.77143098,0
+AVK.US,D,20160114,000000,6.06328,6.11926,5.97624,6.10366,400260.72590858,0
+AVK.US,D,20160115,000000,5.96075,5.96075,5.83675,5.90645,276109.43016277,0
+AVK.US,D,20160119,000000,5.92083,5.98161,5.78246,5.84557,267149.73615554,0
+AVK.US,D,20160120,000000,5.79879,5.79879,5.50293,5.61996,398928.89406336,0
+AVK.US,D,20160121,000000,5.61411,5.93086,5.61411,5.80884,359137.72385297,0
+AVK.US,D,20160122,000000,5.85587,6.10366,5.83675,6.00398,404549.31065286,0
+AVK.US,D,20160125,000000,5.97095,5.98831,5.92492,5.94041,182491.1337422,0
+AVK.US,D,20160126,000000,5.93086,6.1147,5.92083,6.08259,283000.25916774,0
+AVK.US,D,20160127,000000,6.03981,6.07861,5.96566,6.01847,196531.39987741,0
+AVK.US,D,20160128,000000,6.01847,6.10821,5.97095,6.08259,172974.35473173,0
+AVK.US,D,20160129,000000,6.10366,6.15645,5.98608,6.09261,216590.77012862,0
+AVK.US,D,20160201,000000,6.06822,6.15165,6.04566,6.13855,197696.21397505,0
+AVK.US,D,20160202,000000,6.12351,6.12351,5.99924,6.04566,175959.12351107,0
+AVK.US,D,20160203,000000,6.05114,6.09754,5.95109,6.06822,274205.42784037,0
+AVK.US,D,20160204,000000,6.05577,6.07861,5.99406,6.0296,120525.39432255,0
+AVK.US,D,20160205,000000,5.99406,6.06328,5.92492,5.95109,204010.56236739,0
+AVK.US,D,20160208,000000,5.87842,5.90645,5.76028,5.80884,174074.51679806,0
+AVK.US,D,20160209,000000,5.7199,5.76474,5.67463,5.7395,183944.72691307,0
+AVK.US,D,20160210,000000,5.76863,5.7792,5.6311,5.6311,227379.03908839,0
+AVK.US,D,20160211,000000,5.57347,5.59185,5.42376,5.53662,326058.51202756,0
+AVK.US,D,20160212,000000,5.56288,5.66248,5.56288,5.60994,203563.38581744,0
+AVK.US,D,20160216,000000,5.65275,5.71676,5.63657,5.71064,227356.41087743,0
+AVK.US,D,20160217,000000,5.73663,5.83554,5.73663,5.83554,215772.92193241,0
+AVK.US,D,20160218,000000,5.84084,5.90005,5.75136,5.86971,306274.99044331,0
+AVK.US,D,20160219,000000,5.82951,5.88509,5.76474,5.88046,235302.1455268,0
+AVK.US,D,20160222,000000,5.90497,5.98032,5.89504,5.97494,259626.39477747,0
+AVK.US,D,20160223,000000,5.94386,6.02319,5.94386,6.00324,387712.84416302,0
+AVK.US,D,20160224,000000,5.95592,6.05502,5.93374,6.05047,267401.87907767,0
+AVK.US,D,20160225,000000,6.02319,6.14329,5.98032,6.10821,799539.81847493,0
+AVK.US,D,20160226,000000,6.11926,6.20296,6.11926,6.17206,211246.20220609,0
+AVK.US,D,20160229,000000,6.19879,6.25735,6.15645,6.22244,180823.11133412,0
+AVK.US,D,20160301,000000,6.23239,6.34125,6.19322,6.33197,248068.76664499,0
+AVK.US,D,20160302,000000,6.33668,6.33668,6.26764,6.29614,129965.66842926,0
+AVK.US,D,20160303,000000,6.31757,6.396,6.28658,6.396,146015.53520472,0
+AVK.US,D,20160304,000000,6.37113,6.45465,6.36518,6.40184,526007.84929416,0
+AVK.US,D,20160307,000000,6.40184,6.44547,6.35608,6.44547,108891.26128632,0
+AVK.US,D,20160308,000000,6.40601,6.42522,6.33197,6.41121,206578.3255447,0
+AVK.US,D,20160309,000000,6.42254,6.43126,6.35608,6.40184,115788.55549444,0
+AVK.US,D,20160310,000000,6.41121,6.44547,6.37113,6.38095,217881.65568734,0
+AVK.US,D,20160311,000000,6.42857,6.50756,6.41371,6.4938,673283.02157577,0
+AVK.US,D,20160314,000000,6.45845,6.54904,6.44211,6.54904,153045.36607703,0
+AVK.US,D,20160315,000000,6.50756,6.5288,6.47312,6.50022,142760.30542772,0
+AVK.US,D,20160316,000000,6.50756,6.56044,6.48796,6.53891,185092.30046903,0
+AVK.US,D,20160317,000000,6.54904,6.5933,6.50756,6.58847,124759.02484022,0
+AVK.US,D,20160318,000000,6.60862,6.62782,6.56906,6.62262,154434.30721658,0
+AVK.US,D,20160321,000000,6.60369,6.64258,6.58847,6.63228,201974.02338079,0
+AVK.US,D,20160322,000000,6.61872,6.65381,6.60862,6.64258,123751.53068546,0
+AVK.US,D,20160323,000000,6.64258,6.65381,6.56906,6.59839,229057.83683502,0
+AVK.US,D,20160324,000000,6.55236,6.55664,6.50022,6.5288,214303.1657537,0
+AVK.US,D,20160328,000000,6.53891,6.54356,6.5118,6.53891,183731.3752097,0
+AVK.US,D,20160329,000000,6.53891,6.58847,6.5118,6.57362,109621.82924024,0
+AVK.US,D,20160330,000000,6.63228,6.65855,6.57929,6.62782,188328.13463663,0
+AVK.US,D,20160331,000000,6.64907,6.65855,6.58326,6.60862,207784.08592884,0
+AVK.US,D,20160401,000000,6.55664,6.62782,6.55236,6.61872,228850.9503348,0
+AVK.US,D,20160404,000000,6.59839,6.62995,6.57929,6.59839,134255.33070741,0
+AVK.US,D,20160405,000000,6.56276,6.5933,6.5353,6.55664,143201.01677455,0
+AVK.US,D,20160406,000000,6.53891,6.61493,6.52248,6.60862,353661.69680007,0
+AVK.US,D,20160407,000000,6.5933,6.61872,6.56906,6.5933,314344.64148604,0
+AVK.US,D,20160408,000000,6.62782,6.65454,6.59839,6.63793,275246.32554465,0
+AVK.US,D,20160411,000000,6.63228,6.65381,6.5933,6.5933,155904.06339529,0
+AVK.US,D,20160412,000000,6.58326,6.64258,6.58326,6.64258,163392.92368997,0
+AVK.US,D,20160413,000000,6.66094,6.67691,6.63432,6.66094,116970.61013374,0
+AVK.US,D,20160414,000000,6.66968,6.69714,6.66968,6.68656,183834.81845982,0
+AVK.US,D,20160415,000000,6.64462,6.70987,6.63932,6.70086,320932.68347765,0
+AVK.US,D,20160418,000000,6.66605,6.79477,6.66605,6.78429,187152.54520046,0
+AVK.US,D,20160419,000000,6.78132,6.83785,6.78132,6.82131,209264.61744609,0
+AVK.US,D,20160420,000000,6.84415,6.89649,6.82632,6.88117,118961.89269843,0
+AVK.US,D,20160421,000000,6.88553,6.93473,6.87041,6.92314,167445.52851992,0
+AVK.US,D,20160422,000000,6.92314,6.98864,6.91375,6.97667,154722.00875595,0
+AVK.US,D,20160425,000000,6.9725,6.99272,6.9725,6.9725,224965.36325241,0
+AVK.US,D,20160426,000000,6.98355,7.00814,6.97184,6.99272,283368.77574627,0
+AVK.US,D,20160427,000000,6.99829,7.08367,6.99829,7.08367,344228.96543034,0
+AVK.US,D,20160428,000000,7.04961,7.11124,7.04961,7.07821,442341.65556159,0
+AVK.US,D,20160429,000000,7.08367,7.09936,7.0239,7.03913,262703.83146836,0
+AVK.US,D,20160502,000000,7.03913,7.05768,7.01842,7.02808,314288.60972557,0
+AVK.US,D,20160503,000000,6.99272,7.00368,6.9182,6.95643,154411.67900562,0
+AVK.US,D,20160504,000000,6.95143,6.95643,6.91375,6.92314,162611.71164483,0
+AVK.US,D,20160505,000000,6.93473,6.93964,6.87041,6.88117,117373.60779564,0
+AVK.US,D,20160506,000000,6.86271,6.91375,6.84415,6.91375,138521.28724076,0
+AVK.US,D,20160509,000000,6.87552,6.88553,6.85408,6.88117,546976.65811928,0
+AVK.US,D,20160510,000000,6.9182,6.9182,6.86271,6.90224,250099.91796232,0
+AVK.US,D,20160511,000000,6.91078,6.91998,6.89416,6.90513,247369.44717287,0
+AVK.US,D,20160512,000000,6.91533,6.91998,6.86596,6.87775,165013.53460841,0
+AVK.US,D,20160513,000000,6.86271,6.8834,6.82845,6.8396,170931.350542,0
+AVK.US,D,20160516,000000,6.8344,6.91998,6.82272,6.86596,229318.60002803,0
+AVK.US,D,20160517,000000,6.86271,6.86596,6.8344,6.8396,157811.29831925,0
+AVK.US,D,20160518,000000,6.84999,6.86818,6.80777,6.81826,143594.31663176,0
+AVK.US,D,20160519,000000,6.81333,6.82845,6.74317,6.78206,252998.48403321,0
+AVK.US,D,20160520,000000,6.79635,6.82845,6.76944,6.79635,180964.26826915,0
+AVK.US,D,20160523,000000,6.81333,6.85556,6.81333,6.8344,154461.24556295,0
+AVK.US,D,20160524,000000,6.85556,6.93102,6.85556,6.91533,168228.89563277,0
+AVK.US,D,20160525,000000,6.944,6.97667,6.93102,6.9659,158292.95595258,0
+AVK.US,D,20160526,000000,6.97416,7.01137,6.97128,7.00154,156790.87375822,0
+AVK.US,D,20160527,000000,7.0162,7.0162,6.91533,6.99514,143745.17137148,0
+AVK.US,D,20160531,000000,6.97974,7.07616,6.96646,7.05603,478780.61794798,0
+AVK.US,D,20160601,000000,7.05175,7.09862,7.02242,7.09323,250019.10292317,0
+AVK.US,D,20160602,000000,7.06492,7.1298,7.06492,7.11709,172485.15436141,0
+AVK.US,D,20160603,000000,7.08739,7.21741,7.08135,7.21741,255269.92540029,0
+AVK.US,D,20160606,000000,7.17991,7.27635,7.1298,7.27635,480781.59831737,0
+AVK.US,D,20160607,000000,7.24524,7.3272,7.22214,7.28923,417829.91542007,0
+AVK.US,D,20160608,000000,7.3142,7.33638,7.27635,7.33638,255415.39247077,0
+AVK.US,D,20160609,000000,7.28311,7.32022,7.27096,7.30269,111556.00251061,0
+AVK.US,D,20160610,000000,7.28311,7.28311,7.20395,7.22214,85693.034914474,0
+AVK.US,D,20160613,000000,7.21834,7.21834,7.14855,7.14855,126193.22240168,0
+AVK.US,D,20160614,000000,7.14158,7.14158,7.037,7.08211,123048.97861177,0
+AVK.US,D,20160615,000000,7.06567,7.1247,7.037,7.06567,117132.24021205,0
+AVK.US,D,20160616,000000,7.02632,7.05111,6.99588,7.0421,107115.4854927,0
+AVK.US,D,20160617,000000,7.02632,7.04961,6.99059,7.037,70902.805215932,0
+AVK.US,D,20160620,000000,7.07772,7.13036,7.07772,7.08211,92775.664945696,0
+AVK.US,D,20160621,000000,7.08211,7.10882,7.07254,7.09862,82335.439421203,0
+AVK.US,D,20160622,000000,7.11328,7.11328,7.07772,7.09862,72758.318514846,0
+AVK.US,D,20160623,000000,7.15431,7.19123,7.14158,7.17554,140105.26200811,0
+AVK.US,D,20160624,000000,6.97128,7.08804,6.944,7.01686,153186.52301207,0
+AVK.US,D,20160627,000000,6.93964,6.95477,6.84935,6.89416,181330.62977998,0
+AVK.US,D,20160628,000000,6.94919,7.0059,6.88266,6.98038,106851.48969815,0
+AVK.US,D,20160629,000000,7.06278,7.08804,7.01686,7.08804,186913.33268454,0
+AVK.US,D,20160630,000000,7.10882,7.1247,7.05231,7.1247,137883.3871984,0
+AVK.US,D,20160701,000000,7.11328,7.17554,7.10437,7.1582,135800.514256,0
+AVK.US,D,20160705,000000,7.1247,7.12534,7.06278,7.10882,150799.78552249,0
+AVK.US,D,20160706,000000,7.09473,7.14158,7.07097,7.13731,156824.27730774,0
+AVK.US,D,20160707,000000,7.1247,7.18066,7.10882,7.11328,128724.3494279,0
+AVK.US,D,20160708,000000,7.15431,7.25267,7.15431,7.25267,151840.68322675,0
+AVK.US,D,20160711,000000,7.24813,7.34046,7.24813,7.26863,123140.56898947,0
+AVK.US,D,20160712,000000,7.29573,7.36868,7.27762,7.35011,177994.58496381,0
+AVK.US,D,20160713,000000,7.35087,7.36097,7.31346,7.33081,138285.30732644,0
+AVK.US,D,20160714,000000,7.38399,7.38399,7.33081,7.35087,60858.034616353,0
+AVK.US,D,20160715,000000,7.36477,7.36477,7.30195,7.32654,175732.84140145,0
+AVK.US,D,20160718,000000,7.33081,7.37155,7.30714,7.34334,191290.27520498,0
+AVK.US,D,20160719,000000,7.33081,7.39661,7.32654,7.3748,88813.572959572,0
+AVK.US,D,20160720,000000,7.36477,7.44247,7.33564,7.43542,150519.62672009,0
+AVK.US,D,20160721,000000,7.4471,7.47224,7.41258,7.45164,233838.85455124,0
+AVK.US,D,20160722,000000,7.47224,7.52513,7.43763,7.52513,105237.34398282,0
+AVK.US,D,20160725,000000,7.52513,7.52513,7.45164,7.47224,116859.62414665,0
+AVK.US,D,20160726,000000,7.47224,7.4896,7.41182,7.48635,81227.734617902,0
+AVK.US,D,20160727,000000,7.4665,7.52125,7.45164,7.49999,94861.770489656,0
+AVK.US,D,20160728,000000,7.51411,7.58835,7.4665,7.58305,168370.05256783,0
+AVK.US,D,20160729,000000,7.57637,7.57637,7.47224,7.56616,182621.51533868,0
+AVK.US,D,20160801,000000,7.55522,7.57637,7.51891,7.55019,347751.42360348,0
+AVK.US,D,20160802,000000,7.55522,7.55522,7.41182,7.41182,118491.01040365,0
+AVK.US,D,20160803,000000,7.39661,7.47985,7.38399,7.4665,162645.11519436,0
+AVK.US,D,20160804,000000,7.45164,7.49999,7.4471,7.4665,198127.22751719,0
+AVK.US,D,20160805,000000,7.48635,7.55985,7.48635,7.53933,122579.17385084,0
+AVK.US,D,20160808,000000,7.53933,7.56616,7.51103,7.53933,166725.73590456,0
+AVK.US,D,20160809,000000,7.53006,7.55985,7.52125,7.55985,116051.47375512,0
+AVK.US,D,20160810,000000,7.57637,7.58835,7.49396,7.5696,251557.82126862,0
+AVK.US,D,20160811,000000,7.58539,7.68143,7.56291,7.61675,155598.04378035,0
+AVK.US,D,20160812,000000,7.60969,7.61675,7.57971,7.61675,104156.57752591,0
+AVK.US,D,20160815,000000,7.60551,7.62946,7.57971,7.60969,107538.95629786,0
+AVK.US,D,20160816,000000,7.58992,7.7052,7.57971,7.67642,114399.61435488,0
+AVK.US,D,20160817,000000,7.69777,7.69777,7.64272,7.65414,174140.24636323,0
+AVK.US,D,20160818,000000,7.65414,7.68143,7.63436,7.67409,146638.3497731,0
+AVK.US,D,20160819,000000,7.62946,7.68143,7.62084,7.65414,141765.74167921,0
+AVK.US,D,20160822,000000,7.63436,7.70351,7.63436,7.69777,145953.0382411,0
+AVK.US,D,20160823,000000,7.72784,7.79085,7.71892,7.76513,224445.99193413,0
+AVK.US,D,20160824,000000,7.75845,7.80562,7.7438,7.75529,362333.68926794,0
+AVK.US,D,20160825,000000,7.72449,7.77581,7.71419,7.75845,257374.3490198,0
+AVK.US,D,20160826,000000,7.77236,7.77236,7.70992,7.73266,149544.45858098,0
+AVK.US,D,20160829,000000,7.74965,7.77236,7.70992,7.7438,79477.819636814,0
+AVK.US,D,20160830,000000,7.75845,7.80143,7.74965,7.79085,203449.16722877,0
+AVK.US,D,20160831,000000,7.80562,7.84328,7.75605,7.83186,240337.46123284,0
+AVK.US,D,20160901,000000,7.84328,7.84328,7.79659,7.84328,92086.043278272,0
+AVK.US,D,20160902,000000,7.82203,7.93683,7.81618,7.90909,121196.69791442,0
+AVK.US,D,20160906,000000,7.89915,7.95752,7.81618,7.83836,94708.760682195,0
+AVK.US,D,20160907,000000,7.81618,7.86045,7.7851,7.83186,118499.63067448,0
+AVK.US,D,20160908,000000,7.82844,7.83836,7.72784,7.77236,189921.8072087,0
+AVK.US,D,20160909,000000,7.71985,7.72449,7.43615,7.47466,229692.50427583,0
+AVK.US,D,20160912,000000,7.43615,7.58992,7.43615,7.567,160260.53277246,0
+AVK.US,D,20160913,000000,7.52757,7.5993,7.45406,7.50863,119442.47279791,0
+AVK.US,D,20160914,000000,7.47699,7.56542,7.47699,7.51809,50034.207039355,0
+AVK.US,D,20160915,000000,7.48877,7.5748,7.48877,7.54863,59580.079463907,0
+AVK.US,D,20160916,000000,7.55921,7.60644,7.46417,7.48877,196385.93280695,0
+AVK.US,D,20160919,000000,7.50472,7.56616,7.49657,7.50472,134196.06634537,0
+AVK.US,D,20160920,000000,7.51809,7.54103,7.49322,7.51809,141532.99436646,0
+AVK.US,D,20160921,000000,7.55437,7.67902,7.52441,7.64514,279951.91589096,0
+AVK.US,D,20160922,000000,7.68969,7.74629,7.59253,7.68541,145596.37453498,0
+AVK.US,D,20160923,000000,7.69554,7.69554,7.62472,7.6367,94289.600012464,0
+AVK.US,D,20160926,000000,7.62723,7.6367,7.56793,7.59763,63453.813673893,0
+AVK.US,D,20160927,000000,7.59763,7.66352,7.56542,7.66352,90508.533714039,0
+AVK.US,D,20160928,000000,7.67093,7.67902,7.58685,7.65648,133316.79871942,0
+AVK.US,D,20160929,000000,7.6367,7.6367,7.56542,7.5748,141492.04807995,0
+AVK.US,D,20160930,000000,7.5748,7.66045,7.52441,7.59253,194852.60213077,0
+AVK.US,D,20161003,000000,7.56793,7.64151,7.54863,7.64151,142008.18679667,0
+AVK.US,D,20161004,000000,7.61275,7.64151,7.56542,7.58231,82402.246520236,0
+AVK.US,D,20161005,000000,7.58685,7.64151,7.56542,7.56793,145292.50998778,0
+AVK.US,D,20161006,000000,7.55437,7.61275,7.50863,7.52441,161585.89941455,0
+AVK.US,D,20161007,000000,7.53861,7.57192,7.44562,7.49657,122146.00524099,0
+AVK.US,D,20161010,000000,7.51809,7.63196,7.51809,7.55921,166915.3818631,0
+AVK.US,D,20161011,000000,7.56542,7.56542,7.4391,7.46417,104168.43039832,0
+AVK.US,D,20161012,000000,7.44644,7.47224,7.29878,7.44644,142851.8958054,0
+AVK.US,D,20161013,000000,7.41182,7.4665,7.34929,7.42233,109828.71574048,0
+AVK.US,D,20161014,000000,7.46129,7.51103,7.4018,7.41182,99702.052567891,0
+AVK.US,D,20161017,000000,7.38864,7.47985,7.35847,7.44644,203917.89445585,0
+AVK.US,D,20161018,000000,7.4665,7.4665,7.4176,7.4176,72348.855649813,0
+AVK.US,D,20161019,000000,7.43475,7.49396,7.40422,7.4896,159952.35808982,0
+AVK.US,D,20161020,000000,7.46129,7.49999,7.39736,7.4896,153240.39970483,0
+AVK.US,D,20161021,000000,7.47985,7.52588,7.43475,7.52588,89966.534184797,0
+AVK.US,D,20161024,000000,7.52588,7.54103,7.48635,7.50695,131156.34333944,0
+AVK.US,D,20161025,000000,7.49396,7.53082,7.43688,7.47985,98268.932540274,0
+AVK.US,D,20161026,000000,7.4665,7.4665,7.42233,7.44077,93914.618230801,0
+AVK.US,D,20161027,000000,7.46129,7.4665,7.37155,7.38864,116696.91653448,0
+AVK.US,D,20161028,000000,7.38864,7.43475,7.3632,7.36868,95873.574779829,0
+AVK.US,D,20161031,000000,7.37155,7.38269,7.32895,7.34548,80910.939664428,0
+AVK.US,D,20161101,000000,7.35169,7.35169,7.22074,7.28311,146449.78134842,0
+AVK.US,D,20161102,000000,7.27848,7.34548,7.0963,7.12303,259665.18599627,0
+AVK.US,D,20161103,000000,7.10827,7.14855,6.98725,7.0239,145818.3465092,0
+AVK.US,D,20161104,000000,7.00228,7.06798,7.00228,7.00228,169897.99557473,0
+AVK.US,D,20161107,000000,7.06798,7.17554,7.05982,7.13647,139046.04622832,0
+AVK.US,D,20161108,000000,7.14855,7.17554,7.11709,7.15373,106945.23514357,0
+AVK.US,D,20161109,000000,7.08619,7.19661,7.08619,7.15373,101611.44255957,0
+AVK.US,D,20161110,000000,7.1981,7.22807,7.05603,7.09397,162283.06381894,0
+AVK.US,D,20161111,000000,7.0614,7.17768,7.0614,7.12534,77633.081676453,0
+AVK.US,D,20161114,000000,7.12534,7.26195,7.12534,7.21378,132850.22656004,0
+AVK.US,D,20161115,000000,7.21378,7.34334,7.21378,7.31875,136485.825788,0
+AVK.US,D,20161116,000000,7.30195,7.46576,7.27261,7.42667,326948.55499208,0
+AVK.US,D,20161117,000000,7.45406,7.52513,7.40515,7.44644,165454.24595524,0
+AVK.US,D,20161118,000000,7.46576,7.58992,7.46046,7.51411,266092.67544344,0
+AVK.US,D,20161121,000000,7.56616,7.59986,7.55689,7.58539,178418.05576899,0
+AVK.US,D,20161122,000000,7.61675,7.65479,7.60551,7.61832,140704.3708317,0
+AVK.US,D,20161123,000000,7.63513,7.65479,7.59986,7.62639,113850.07208864,0
+AVK.US,D,20161125,000000,7.61675,7.67485,7.56134,7.59986,79987.493150394,0
+AVK.US,D,20161128,000000,7.57109,7.62324,7.53006,7.56134,199474.14483638,0
+AVK.US,D,20161129,000000,7.53471,7.58992,7.49794,7.53471,180914.70171182,0
+AVK.US,D,20161130,000000,7.55689,7.58539,7.47058,7.47058,170511.11233841,0
+AVK.US,D,20161201,000000,7.45406,7.51411,7.38631,7.39865,177994.58496381,0
+AVK.US,D,20161202,000000,7.38028,7.43327,7.34334,7.39271,119323.94407382,0
+AVK.US,D,20161205,000000,7.39271,7.47837,7.39271,7.46046,117482.43871502,0
+AVK.US,D,20161206,000000,7.44644,7.49794,7.42083,7.49794,258137.24298939,0
+AVK.US,D,20161207,000000,7.50611,7.57813,7.49794,7.57813,131635.84590507,0
+AVK.US,D,20161208,000000,7.54585,7.63373,7.53006,7.62324,231369.14695476,0
+AVK.US,D,20161209,000000,7.62639,7.64272,7.61675,7.64272,156657.25956017,0
+AVK.US,D,20161212,000000,7.62639,7.63996,7.60969,7.63921,119045.94033915,0
+AVK.US,D,20161213,000000,7.67169,7.74965,7.6367,7.74965,177565.72648939,0
+AVK.US,D,20161214,000000,7.72375,7.78676,7.65155,7.74965,213024.1330674,0
+AVK.US,D,20161215,000000,7.74965,7.79158,7.70992,7.78676,253563.11177341,0
+AVK.US,D,20161216,000000,7.80236,7.80727,7.7374,7.80236,169437.88861848,0
+AVK.US,D,20161219,000000,7.80236,7.80236,7.7438,7.80236,89714.391262645,0
+AVK.US,D,20161220,000000,7.80727,7.81795,7.77581,7.80727,177893.29678141,0
+AVK.US,D,20161221,000000,7.78676,7.82434,7.7374,7.81284,107773.85867833,0
+AVK.US,D,20161222,000000,7.81795,7.82434,7.78425,7.82434,91879.156778045,0
+AVK.US,D,20161223,000000,7.81795,7.87122,7.81284,7.87122,72992.143361457,0
+AVK.US,D,20161227,000000,7.87771,7.8983,7.86128,7.86732,94446.919955347,0
+AVK.US,D,20161228,000000,7.86732,7.89339,7.80727,7.82434,156100.17455694,0
+AVK.US,D,20161229,000000,7.81795,7.82434,7.75529,7.80727,117576.18416045,0
+AVK.US,D,20161230,000000,7.82434,7.82844,7.75771,7.79744,180593.59662292,0
+AVK.US,D,20170103,000000,7.81795,7.86223,7.77581,7.80727,168540.30291697,0
+AVK.US,D,20170104,000000,7.83578,7.96672,7.83578,7.96672,210348.61650458,0
+AVK.US,D,20170105,000000,7.98841,8.08197,7.9051,8.0327,120902.53117192,0
+AVK.US,D,20170106,000000,8.0327,8.12875,7.96263,8.12106,158538.6336716,0
+AVK.US,D,20170109,000000,8.09033,8.1746,8.02685,8.14128,265505.41949228,0
+AVK.US,D,20170110,000000,8.15539,8.24874,8.11714,8.20197,208661.1984871,0
+AVK.US,D,20170111,000000,8.2297,8.24049,8.14953,8.2079,203721.78329417,0
+AVK.US,D,20170112,000000,8.18203,8.2297,8.14693,8.1629,158956.7168075,0
+AVK.US,D,20170113,000000,8.16789,8.16789,8.09106,8.12188,181958.83201766,0
+AVK.US,D,20170117,000000,8.10684,8.19881,7.93683,8.05264,251375.71804707,0
+AVK.US,D,20170118,000000,8.03853,8.2079,8.00013,8.17291,250639.76242386,0
+AVK.US,D,20170119,000000,8.137,8.279,8.11791,8.1746,110459.07304586,0
+AVK.US,D,20170120,000000,8.19881,8.21876,8.14953,8.2054,131891.22142878,0
+AVK.US,D,20170123,000000,8.2079,8.29385,8.18806,8.23549,153947.26191395,0
+AVK.US,D,20170124,000000,8.26209,8.279,8.22303,8.24466,94317.615892704,0
+AVK.US,D,20170125,000000,8.25729,8.27379,8.14359,8.17291,411933.65016359,0
+AVK.US,D,20170126,000000,8.14359,8.17291,8.11791,8.137,462740.44897723,0
+AVK.US,D,20170127,000000,8.13125,8.15696,8.11279,8.11279,311215.4831701,0
+AVK.US,D,20170130,000000,8.137,8.14359,8.09691,8.137,516733.51540114,0
+AVK.US,D,20170131,000000,8.12616,8.15696,8.10684,8.12616,530918.17107299,0
+AVK.US,D,20170201,000000,8.21876,8.27297,8.18806,8.24049,375255.4752613,0
+AVK.US,D,20170202,000000,8.24049,8.30147,8.16789,8.27297,223430.9550424,0
+AVK.US,D,20170203,000000,8.31556,8.45996,8.30711,8.45486,379462.16743259,0
+AVK.US,D,20170206,000000,8.46583,8.53756,8.45996,8.50173,525266.50600168,0
+AVK.US,D,20170207,000000,8.51249,8.55341,8.48076,8.5176,289065.69723952,0
+AVK.US,D,20170208,000000,8.55751,8.57216,8.51249,8.56325,367663.1717165,0
+AVK.US,D,20170209,000000,8.55341,8.57216,8.5176,8.54758,233552.2305457,0
+AVK.US,D,20170210,000000,8.55341,8.75387,8.54758,8.67415,356326.43802435,0
+AVK.US,D,20170213,000000,9.0141,9.0141,8.6388,8.65958,279930.36521384,0
+AVK.US,D,20170214,000000,8.68678,8.69411,8.57216,8.61263,162401.59254304,0
+AVK.US,D,20170215,000000,8.59928,8.68678,8.59928,8.68678,276127.74823833,0
+AVK.US,D,20170216,000000,8.67055,8.72882,8.62795,8.68223,224931.95970289,0
+AVK.US,D,20170217,000000,8.64428,8.65328,8.47155,8.56938,125633.98233075,0
+AVK.US,D,20170221,000000,8.56325,8.61794,8.53839,8.5434,107843.89837891,0
+AVK.US,D,20170222,000000,8.51426,8.59928,8.51426,8.54933,84762.045663453,0
+AVK.US,D,20170223,000000,8.56938,8.64428,8.55954,8.56325,136109.76647249,0
+AVK.US,D,20170224,000000,8.54933,8.5731,8.52501,8.54933,101437.95960887,0
+AVK.US,D,20170227,000000,8.56325,8.64428,8.54933,8.63341,119465.10100889,0
+AVK.US,D,20170228,000000,8.59277,8.62701,8.53839,8.57216,141221.58708227,0
+AVK.US,D,20170301,000000,8.60457,8.68223,8.57216,8.62348,128971.10468077,0
+AVK.US,D,20170302,000000,8.61263,8.69411,8.58201,8.58201,68290.863150562,0
+AVK.US,D,20170303,000000,8.58758,8.61794,8.58201,8.61794,70290.765986094,0
+AVK.US,D,20170306,000000,8.58758,8.59928,8.56938,8.58758,66003.258775653,0
+AVK.US,D,20170307,000000,8.59928,8.59928,8.51917,8.57216,182805.77362795,0
+AVK.US,D,20170308,000000,8.59928,8.61794,8.47575,8.48252,137552.58430479,0
+AVK.US,D,20170309,000000,8.49662,8.50748,8.33477,8.3706,253553.41396873,0
+AVK.US,D,20170310,000000,8.3706,8.44076,8.3706,8.43064,111693.92684409,0
+AVK.US,D,20170313,000000,8.44158,8.44158,8.27982,8.30805,260464.71611693,0
+AVK.US,D,20170314,000000,8.25793,8.27464,8.1746,8.19881,256851.74509995,0
+AVK.US,D,20170315,000000,8.2079,8.31056,8.1629,8.31056,230054.55565124,0
+AVK.US,D,20170316,000000,8.28893,8.3498,8.26209,8.30312,184825.07207288,0
+AVK.US,D,20170317,000000,8.30805,8.3706,8.30805,8.36568,184183.93942894,0
+AVK.US,D,20170320,000000,8.38155,8.40735,8.31056,8.33215,149297.70332811,0
+AVK.US,D,20170321,000000,8.3498,8.36317,8.18461,8.1937,183138.73158927,0
+AVK.US,D,20170322,000000,8.21876,8.29551,8.1937,8.29551,131912.77210589,0
+AVK.US,D,20170323,000000,8.26729,8.28382,8.2297,8.2297,128241.61426071,0
+AVK.US,D,20170324,000000,8.2455,8.30805,8.2455,8.28893,62507.738948894,0
+AVK.US,D,20170327,000000,8.2297,8.28382,8.1937,8.28382,114332.80725585,0
+AVK.US,D,20170328,000000,8.30312,8.36066,8.29227,8.33215,101141.63779864,0
+AVK.US,D,20170329,000000,8.31056,8.36568,8.29551,8.32653,126606.99540214,0
+AVK.US,D,20170330,000000,8.32653,8.38155,8.32225,8.38155,190975.63531922,0
+AVK.US,D,20170331,000000,8.40232,8.47834,8.39899,8.46823,165063.10116576,0
+AVK.US,D,20170403,000000,8.4466,8.46823,8.42655,8.43993,92021.391246952,0
+AVK.US,D,20170404,000000,8.42655,8.44158,8.3706,8.3757,85788.935427605,0
+AVK.US,D,20170405,000000,8.39899,8.41988,8.33215,8.33737,116375.8114456,0
+AVK.US,D,20170406,000000,8.34471,8.40326,8.33737,8.36066,90439.571547296,0
+AVK.US,D,20170407,000000,8.3706,8.40232,8.34471,8.34471,111140.07444244,0
+AVK.US,D,20170410,000000,8.35481,8.39899,8.35481,8.38563,167223.55654572,0
+AVK.US,D,20170411,000000,8.36818,8.45996,8.324,8.4441,139724.89255719,0
+AVK.US,D,20170412,000000,8.41486,8.45996,8.33988,8.34646,250083.7549545,0
+AVK.US,D,20170413,000000,8.36317,8.39659,8.33988,8.37309,116762.64609966,0
+AVK.US,D,20170417,000000,8.36317,8.4041,8.35807,8.36818,138403.83605053,0
+AVK.US,D,20170418,000000,8.33395,8.39993,8.33395,8.37309,155025.87330316,0
+AVK.US,D,20170419,000000,8.38322,8.42072,8.33988,8.38896,154546.37073752,0
+AVK.US,D,20170420,000000,8.41486,8.44076,8.39406,8.44076,94726.001223881,0
+AVK.US,D,20170421,000000,8.44076,8.48669,8.41486,8.47575,147801.00880304,0
+AVK.US,D,20170424,000000,8.54497,8.61885,8.51917,8.5731,168691.15765671,0
+AVK.US,D,20170425,000000,8.58851,8.64613,8.55017,8.55017,207918.77766075,0
+AVK.US,D,20170426,000000,8.55017,8.67769,8.55017,8.66691,292246.57718051,0
+AVK.US,D,20170427,000000,8.67229,8.67229,8.62515,8.64613,79876.507163292,0
+AVK.US,D,20170428,000000,8.6542,8.69959,8.60019,8.64613,84031.477709526,0
+AVK.US,D,20170501,000000,8.64613,8.78246,8.64613,8.7484,105225.49111042,0
+AVK.US,D,20170502,000000,8.77606,8.90552,8.77141,8.90552,229664.48839559,0
+AVK.US,D,20170503,000000,8.8888,8.90552,8.83315,8.85076,149695.31332074,0
+AVK.US,D,20170504,000000,8.83219,8.86934,8.7484,8.80827,132425.67822103,0
+AVK.US,D,20170505,000000,8.84242,8.86375,8.76408,8.84613,137596.76319286,0
+AVK.US,D,20170508,000000,8.81922,8.86934,8.79907,8.86934,96227.005884386,0
+AVK.US,D,20170509,000000,8.86934,8.86934,8.80827,8.85076,70930.821096172,0
+AVK.US,D,20170510,000000,8.82385,8.91851,8.82385,8.84613,161562.19366972,0
+AVK.US,D,20170511,000000,8.84242,8.88974,8.78804,8.8027,136961.01821821,0
+AVK.US,D,20170512,000000,8.80827,8.83869,8.69959,8.74431,134962.19291654,0
+AVK.US,D,20170515,000000,8.8027,8.8027,8.71426,8.72615,99332.458455506,0
+AVK.US,D,20170516,000000,8.7484,8.8027,8.71963,8.74431,143301.22742309,0
+AVK.US,D,20170517,000000,8.70775,8.73615,8.56325,8.58201,158659.31746341,0
+AVK.US,D,20170518,000000,8.57682,8.61794,8.55834,8.61356,109591.65829231,0
+AVK.US,D,20170519,000000,8.61356,8.69588,8.58201,8.61794,156444.98539065,0
+AVK.US,D,20170522,000000,8.6542,8.67694,8.63434,8.67229,130917.13082354,0
+AVK.US,D,20170523,000000,8.69959,8.75853,8.68046,8.75387,120169.80815027,0
+AVK.US,D,20170524,000000,8.74431,8.86467,8.74163,8.83315,108647.73863501,0
+AVK.US,D,20170525,000000,8.86467,8.89531,8.81198,8.89531,147186.81450548,0
+AVK.US,D,20170526,000000,8.8786,8.89531,8.84891,8.8786,128144.63621374,0
+AVK.US,D,20170530,000000,8.8786,8.9241,8.86375,8.90181,84707.091436828,0
+AVK.US,D,20170531,000000,8.9241,8.92871,8.87026,8.89531,92810.146029067,0
+AVK.US,D,20170601,000000,8.90181,8.92871,8.8851,8.90739,103364.59014224,0
+AVK.US,D,20170602,000000,8.92871,8.95748,8.88974,8.95748,84021.779904828,0
+AVK.US,D,20170605,000000,8.94264,9.03824,8.92871,9.03358,81020.848117676,0
+AVK.US,D,20170606,000000,8.99275,9.03824,8.95098,8.95098,129322.38071762,0
+AVK.US,D,20170607,000000,8.96862,9.02803,8.96399,8.97419,100915.35568902,0
+AVK.US,D,20170608,000000,8.97419,8.98997,8.94638,8.98997,110534.50041573,0
+AVK.US,D,20170609,000000,8.98997,8.98997,8.83315,8.84242,149882.80421157,0
+AVK.US,D,20170612,000000,8.83315,8.9241,8.82479,8.87026,197120.81089629,0
+AVK.US,D,20170613,000000,8.87026,8.93707,8.87026,8.8981,107151.04410995,0
+AVK.US,D,20170614,000000,8.8981,8.97604,8.87674,8.88046,119714.01132946,0
+AVK.US,D,20170615,000000,8.84798,8.91481,8.8128,8.8981,115237.93569433,0
+AVK.US,D,20170616,000000,8.87026,8.89253,8.82757,8.84798,101380.85031453,0
+AVK.US,D,20170619,000000,8.8582,8.92503,8.82199,8.84428,231871.27773135,0
+AVK.US,D,20170620,000000,8.85263,8.90923,8.82571,8.90923,119732.32940501,0
+AVK.US,D,20170621,000000,8.95284,8.95284,8.82571,8.82571,175301.82785929,0
+AVK.US,D,20170622,000000,8.8582,8.88046,8.78804,8.82571,114104.37007851,0
+AVK.US,D,20170623,000000,8.80362,8.88046,8.8,8.80919,110843.75263223,0
+AVK.US,D,20170626,000000,8.89253,8.91481,8.80362,8.80362,150160.80794625,0
+AVK.US,D,20170627,000000,8.80919,8.8582,8.8,8.80919,101259.08898887,0
+AVK.US,D,20170628,000000,8.82199,8.92129,8.8,8.91481,116009.44993476,0
+AVK.US,D,20170629,000000,8.89253,8.95284,8.85076,8.92503,104554.18751854,0
+AVK.US,D,20170630,000000,8.92129,8.93707,8.89904,8.90923,151268.51274954,0
+AVK.US,D,20170703,000000,8.93057,8.95843,8.90923,8.93057,49545.006669026,0
+AVK.US,D,20170705,000000,8.99647,9.0039,8.94638,8.97604,396605.73107123,0
+AVK.US,D,20170706,000000,8.95843,8.98905,8.88046,8.88046,179220.81849121,0
+AVK.US,D,20170707,000000,8.91481,8.99183,8.90923,8.97143,94275.592072344,0
+AVK.US,D,20170710,000000,8.94638,9.04752,8.92129,9.01318,118227.01460908,0
+AVK.US,D,20170711,000000,8.99647,9.04752,8.92129,8.9343,212655.61648888,0
+AVK.US,D,20170712,000000,8.95284,9.02432,8.94638,8.95843,243800.65504393,0
+AVK.US,D,20170713,000000,9.0141,9.02432,8.96492,9.02432,131460.20788665,0
+AVK.US,D,20170714,000000,9.0076,9.08835,9.0076,9.04752,73901.581935373,0
+AVK.US,D,20170717,000000,9.03546,9.10042,9.03546,9.07629,74649.390430986,0
+AVK.US,D,20170718,000000,9.05771,9.10042,9.02987,9.05771,132614.24664573,0
+AVK.US,D,20170719,000000,9.05308,9.10598,9.05308,9.08277,80678.192351675,0
+AVK.US,D,20170720,000000,9.08277,9.14404,9.08277,9.13103,87185.419304137,0
+AVK.US,D,20170721,000000,9.10598,9.13382,9.08835,9.13382,112340.4471573,0
+AVK.US,D,20170724,000000,9.1199,9.17094,9.10598,9.15887,112777.92590259,0
+AVK.US,D,20170725,000000,9.17094,9.26931,9.16352,9.19412,225241.21191938,0
+AVK.US,D,20170726,000000,9.30829,9.33057,9.21084,9.25724,179143.23605363,0
+AVK.US,D,20170727,000000,9.26376,9.28508,9.22012,9.24148,106897.82365392,0
+AVK.US,D,20170728,000000,9.28046,9.28508,9.23681,9.28508,144510.2204088,0
+AVK.US,D,20170731,000000,9.28508,9.32036,9.23219,9.26376,121360.48306044,0
+AVK.US,D,20170801,000000,9.28046,9.30829,9.23681,9.23681,128642.4568549,0
+AVK.US,D,20170802,000000,9.24148,9.24704,9.14404,9.17094,105397.89652728,0
+AVK.US,D,20170803,000000,9.16352,9.16352,9.12548,9.14404,195281.46060521,0
+AVK.US,D,20170804,000000,9.14404,9.14404,9.09391,9.1199,97412.293125271,0
+AVK.US,D,20170807,000000,9.15887,9.15887,9.08277,9.11525,176329.7951573,0
+AVK.US,D,20170808,000000,9.11063,9.12548,9.05308,9.09391,203124.82953831,0
+AVK.US,D,20170809,000000,9.041,9.05958,8.99275,9.0076,118284.12390341,0
+AVK.US,D,20170810,000000,8.98719,9.0076,8.78246,8.84334,290482.65425928,0
+AVK.US,D,20170811,000000,8.64148,8.91574,8.56325,8.86563,324620.00433068,0
+AVK.US,D,20170814,000000,8.89253,9.03172,8.89253,8.95377,185943.55221473,0
+AVK.US,D,20170815,000000,8.94638,9.00576,8.93707,9.00576,197516.26582121,0
+AVK.US,D,20170816,000000,9.05958,9.05958,8.96678,8.99275,290239.13160798,0
+AVK.US,D,20170817,000000,8.97327,9.00668,8.95377,8.97327,126592.98746203,0
+AVK.US,D,20170818,000000,8.98905,8.99275,8.89623,8.95377,132385.80946841,0
+AVK.US,D,20170821,000000,8.94638,8.97696,8.89253,8.92129,94566.526213289,0
+AVK.US,D,20170822,000000,8.93707,8.95284,8.89904,8.93707,122726.79598902,0
+AVK.US,D,20170823,000000,8.93707,8.99926,8.92129,8.95377,143718.23302512,0
+AVK.US,D,20170824,000000,8.94638,8.95843,8.92129,8.94638,135286.53060699,0
+AVK.US,D,20170825,000000,8.99275,8.99926,8.9445,8.95935,194114.49143986,0
+AVK.US,D,20170828,000000,8.98347,8.99275,8.94638,8.97327,60239.530183382,0
+AVK.US,D,20170829,000000,8.92129,8.98347,8.92129,8.96678,270716.37321675,0
+AVK.US,D,20170830,000000,8.95377,9.00576,8.95377,8.99926,130339.57267707,0
+AVK.US,D,20170831,000000,9.00576,9.05679,9.00576,9.04936,145498.31895416,0
+AVK.US,D,20170901,000000,9.05958,9.09021,9.04474,9.06422,93701.266527441,0
+AVK.US,D,20170905,000000,9.05958,9.09483,9.05958,9.09483,115089.23602231,0
+AVK.US,D,20170906,000000,9.09483,9.11712,9.07163,9.09483,103573.63171017,0
+AVK.US,D,20170907,000000,9.08463,9.11712,9.00576,9.11156,124927.12012165,0
+AVK.US,D,20170908,000000,9.07163,9.07163,8.92316,8.95377,206904.81830288,0
+AVK.US,D,20170911,000000,8.97696,8.9909,8.95377,8.98347,88575.437977539,0
+AVK.US,D,20170912,000000,8.98347,9.00576,8.95935,8.96678,137691.58617213,0
+AVK.US,D,20170913,000000,8.97327,8.99926,8.95377,8.99926,128023.95242193,0
+AVK.US,D,20170914,000000,8.98905,9.00576,8.93707,8.98905,249317.62838333,0
+AVK.US,D,20170915,000000,8.95935,8.9807,8.94356,8.95284,220548.55197933,0
+AVK.US,D,20170918,000000,8.95935,9.03731,8.95935,8.98347,266493.51803763,0
+AVK.US,D,20170919,000000,8.98905,9.04382,8.98905,9.01595,104730.90307082,0
+AVK.US,D,20170920,000000,9.05493,9.05958,8.98905,8.99275,119750.64748053,0
+AVK.US,D,20170921,000000,8.99275,9.01595,8.98162,9.00946,78851.772466854,0
+AVK.US,D,20170922,000000,9.00946,9.05029,8.95935,9.02617,95527.686412262,0
+AVK.US,D,20170925,000000,8.99926,9.01781,8.95284,8.97696,196021.72636383,0
+AVK.US,D,20170926,000000,8.97327,9.01967,8.97327,9.01967,201519.30409383,0
+AVK.US,D,20170927,000000,9.00946,9.07999,8.99275,9.05958,405649.47271918,0
+AVK.US,D,20170928,000000,9.03731,9.09113,9.03731,9.07999,232156.82420303,0
+AVK.US,D,20170929,000000,9.07999,9.14867,9.07999,9.11712,198822.2368539,0
+AVK.US,D,20171002,000000,9.11156,9.14867,9.11156,9.13474,107415.0399045,0
+AVK.US,D,20171003,000000,9.12361,9.18578,9.12361,9.17929,79382.996657543,0
+AVK.US,D,20171004,000000,9.16908,9.18578,9.14867,9.17929,142399.33158616,0
+AVK.US,D,20171005,000000,9.21549,9.21549,9.17466,9.19229,128228.68385445,0
+AVK.US,D,20171006,000000,9.23589,9.23589,9.16166,9.18578,98693.480879282,0
+AVK.US,D,20171009,000000,9.21549,9.2786,9.17929,9.20342,130573.39752368,0
+AVK.US,D,20171010,000000,9.24054,9.24054,9.16166,9.21549,118243.17761691,0
+AVK.US,D,20171011,000000,9.22291,9.25632,9.17929,9.25632,550107.97150291,0
+AVK.US,D,20171012,000000,9.26746,9.26746,9.19599,9.22291,77041.515589864,0
+AVK.US,D,20171013,000000,9.23589,9.24889,9.20249,9.23035,143819.52120752,0
+AVK.US,D,20171016,000000,9.25169,9.27303,9.22662,9.24612,132861.0018986,0
+AVK.US,D,20171017,000000,9.26283,9.26283,9.19878,9.21456,80468.07324988,0
+AVK.US,D,20171018,000000,9.23035,9.24612,9.20992,9.21456,94574.068950277,0
+AVK.US,D,20171019,000000,9.21827,9.22291,9.20249,9.21456,159070.93539614,0
+AVK.US,D,20171020,000000,9.22291,9.25169,9.21827,9.24612,127128.52178812,0
+AVK.US,D,20171023,000000,9.25169,9.25169,9.22291,9.24612,131625.07056651,0
+AVK.US,D,20171024,000000,9.24982,9.26283,9.22291,9.26283,40352.565349028,0
+AVK.US,D,20171025,000000,9.25632,9.25632,9.13474,9.16815,77269.952767201,0
+AVK.US,D,20171026,000000,9.18485,9.18485,9.08463,9.08463,214274.07233963,0
+AVK.US,D,20171027,000000,9.1162,9.16166,9.08463,9.13197,88636.857407294,0
+AVK.US,D,20171030,000000,9.14404,9.18485,9.10598,9.1162,83199.621573194,0
+AVK.US,D,20171031,000000,9.1162,9.19137,9.10227,9.12174,110817.89181968,0
+AVK.US,D,20171101,000000,9.13937,9.17929,9.11156,9.1162,142553.41892747,0
+AVK.US,D,20171102,000000,9.10598,9.13197,9.07071,9.11156,91059.153514122,0
+AVK.US,D,20171103,000000,9.15515,9.15515,9.06422,9.09391,128328.89450301,0
+AVK.US,D,20171106,000000,9.12733,9.13474,9.07071,9.10227,135266.05746375,0
+AVK.US,D,20171107,000000,9.12733,9.12733,9.02153,9.05401,180083.92310934,0
+AVK.US,D,20171108,000000,9.05401,9.05401,8.97604,8.99647,232005.96946329,0
+AVK.US,D,20171109,000000,8.99183,9.03546,8.86746,8.9343,249452.32011526,0
+AVK.US,D,20171110,000000,8.95748,8.98626,8.91388,8.97604,179648.59943179,0
+AVK.US,D,20171113,000000,8.97048,9.0039,8.94638,8.99183,130604.6460055,0
+AVK.US,D,20171114,000000,8.98626,8.98626,8.86654,8.90552,145379.79023006,0
+AVK.US,D,20171115,000000,8.8888,8.8888,8.7871,8.84055,132436.45355961,0
+AVK.US,D,20171116,000000,8.89437,8.95748,8.86654,8.94638,132677.82114318,0
+AVK.US,D,20171117,000000,8.95748,8.98162,8.94913,8.97048,92973.93117508,0
+AVK.US,D,20171120,000000,8.98626,8.99833,8.94913,8.99183,63918.230765548,0
+AVK.US,D,20171121,000000,9.02432,9.03546,9.0039,9.03546,69622.694995776,0
+AVK.US,D,20171122,000000,9.04936,9.05401,9.00668,9.05401,59492.799221623,0
+AVK.US,D,20171124,000000,9.06422,9.11712,9.04474,9.10784,40779.268755748,0
+AVK.US,D,20171127,000000,9.12825,9.12825,8.99183,8.99647,96031.972256565,0
+AVK.US,D,20171128,000000,9.02987,9.02987,8.98162,9.0039,170051.00538218,0
+AVK.US,D,20171129,000000,9.04192,9.05124,8.92687,8.97604,86092.799974811,0
+AVK.US,D,20171130,000000,9.00668,9.07163,8.98162,8.99647,332461.21819605,0
+AVK.US,D,20171201,000000,8.99647,9.05958,8.97604,9.00668,116347.79556533,0
+AVK.US,D,20171204,000000,9.04192,9.05958,8.99183,8.99647,102698.67421962,0
+AVK.US,D,20171205,000000,9.03546,9.04936,8.99647,9.04192,89376.045632063,0
+AVK.US,D,20171206,000000,9.0039,9.04936,8.98626,9.0039,125312.87724185,0
+AVK.US,D,20171207,000000,8.98162,9.05958,8.98162,9.0039,120165.49801487,0
+AVK.US,D,20171208,000000,9.01318,9.05958,8.99647,9.00668,143677.28673861,0
+AVK.US,D,20171211,000000,8.98626,9.04936,8.98626,9.02987,120167.65308257,0
+AVK.US,D,20171212,000000,9.05401,9.08463,9.02432,9.04192,95010.470161693,0
+AVK.US,D,20171213,000000,9.07907,9.07907,9.02432,9.03546,155014.02043076,0
+AVK.US,D,20171214,000000,9.03546,9.05958,8.97512,8.98162,203051.55723614,0
+AVK.US,D,20171215,000000,8.9909,9.04192,8.9909,9.03546,301632.97459446,0
+AVK.US,D,20171218,000000,9.04192,9.10412,9.04192,9.05958,113770.33458335,0
+AVK.US,D,20171219,000000,9.05958,9.09113,9.04936,9.06422,122752.65680154,0
+AVK.US,D,20171220,000000,9.08557,9.09575,9.05958,9.07999,132782.34192715,0
+AVK.US,D,20171221,000000,9.09575,9.14219,9.08463,9.08557,140001.818758,0
+AVK.US,D,20171222,000000,9.11804,9.15795,9.10598,9.13382,79191.195631291,0
+AVK.US,D,20171226,000000,9.10412,9.11804,9.05958,9.06422,102240.7223311,0
+AVK.US,D,20171227,000000,9.10412,9.12361,9.07999,9.10412,141400.45770224,0
+AVK.US,D,20171228,000000,9.12825,9.13474,9.09113,9.10412,146747.1806925,0
+AVK.US,D,20171229,000000,9.13382,9.15795,9.09113,9.13474,80671.727148542,0
+AVK.US,D,20180102,000000,9.19412,9.22754,9.14219,9.22199,160384.44916581,0
+AVK.US,D,20180103,000000,9.23869,9.23869,9.17743,9.18765,128597.20043298,0
+AVK.US,D,20180104,000000,9.21734,9.25448,9.20157,9.23405,144180.49504905,0
+AVK.US,D,20180105,000000,9.25448,9.312,9.24982,9.312,135316.70155494,0
+AVK.US,D,20180108,000000,9.33705,9.33705,9.30273,9.33057,134572.1256609,0
+AVK.US,D,20180109,000000,9.39086,9.39833,9.35192,9.3649,166132.01475026,0
+AVK.US,D,20180110,000000,9.35192,9.36027,9.24982,9.312,156412.65937499,0
+AVK.US,D,20180111,000000,9.3649,9.48276,9.33057,9.48276,212794.61835622,0
+AVK.US,D,20180112,000000,9.46981,9.46981,9.39833,9.44105,148059.61692832,0
+AVK.US,D,20180116,000000,9.46981,9.47717,9.37606,9.38064,133450.41291747,0
+AVK.US,D,20180117,000000,9.43083,9.44105,9.40574,9.41875,129002.35316259,0
+AVK.US,D,20180118,000000,9.43542,9.43542,9.39179,9.39833,120890.67829951,0
+AVK.US,D,20180119,000000,9.3872,9.44105,9.3872,9.44105,177405.17394494,0
+AVK.US,D,20180122,000000,9.46603,9.49854,9.42428,9.48276,87800.691135542,0
+AVK.US,D,20180123,000000,9.46981,9.52547,9.46981,9.50874,101323.74102019,0
+AVK.US,D,20180124,000000,9.56357,9.56357,9.46981,9.47717,183019.12533131,0
+AVK.US,D,20180125,000000,9.49021,9.50874,9.4475,9.46603,109783.45931854,0
+AVK.US,D,20180126,000000,9.50874,9.56997,9.47717,9.56997,159591.38424828,0
+AVK.US,D,20180129,000000,9.55147,9.56997,9.49021,9.51516,90012.868140578,0
+AVK.US,D,20180130,000000,9.46055,9.50325,9.37043,9.3872,176733.87035306,0
+AVK.US,D,20180131,000000,9.42428,9.46603,9.33057,9.37606,137535.34376312,0
+AVK.US,D,20180201,000000,9.33705,9.3649,9.26001,9.30273,156962.20164121,0
+AVK.US,D,20180202,000000,9.25448,9.2721,9.07722,9.10134,283409.72203277,0
+AVK.US,D,20180205,000000,9.07722,9.07722,8.62423,8.75119,398462.32190401,0
+AVK.US,D,20180206,000000,8.62878,8.98441,8.47752,8.93614,287876.0998632,0
+AVK.US,D,20180207,000000,8.92503,9.02246,8.88974,8.94638,127017.53580102,0
+AVK.US,D,20180208,000000,8.92129,8.94356,8.7484,8.76679,153878.29974723,0
+AVK.US,D,20180209,000000,8.88418,8.88418,8.56325,8.73152,201205.74174191,0
+AVK.US,D,20180212,000000,8.81373,8.86746,8.73152,8.83499,139951.1746668,0
+AVK.US,D,20180213,000000,8.8027,8.88974,8.8027,8.8786,118940.34202131,0
+AVK.US,D,20180214,000000,8.86005,8.94638,8.86005,8.92129,126735.22193093,0
+AVK.US,D,20180215,000000,8.96028,9.02987,8.93057,9.01781,133585.10464939,0
+AVK.US,D,20180216,000000,9.00668,9.11247,9.00668,9.04844,80192.224582911,0
+AVK.US,D,20180220,000000,9.01781,9.07999,9.01781,9.01781,56252.654918585,0
+AVK.US,D,20180221,000000,9.00297,9.11712,9.00297,9.02246,81514.358623425,0
+AVK.US,D,20180222,000000,9.041,9.07999,8.92503,8.92503,147295.64542487,0
+AVK.US,D,20180223,000000,8.94356,9.08557,8.94356,9.06422,167378.7214209,0
+AVK.US,D,20180226,000000,9.09113,9.17743,9.07349,9.13568,269607.59087959,0
+AVK.US,D,20180227,000000,9.17743,9.17743,9.09113,9.10412,68738.039700533,0
+AVK.US,D,20180228,000000,9.15146,9.19506,9.08557,9.08557,94129.047468018,0
+AVK.US,D,20180301,000000,9.10412,9.10412,8.96028,8.97327,250483.52001482,0
+AVK.US,D,20180302,000000,8.94356,9.09575,8.91481,9.041,79219.211511528,0
+AVK.US,D,20180305,000000,9.02246,9.07163,8.98441,9.07163,132938.58433618,0
+AVK.US,D,20180306,000000,9.10784,9.11247,9.05863,9.07999,128148.94634915,0
+AVK.US,D,20180307,000000,9.04844,9.17743,9.04844,9.16446,240315.91055573,0
+AVK.US,D,20180308,000000,9.20808,9.25724,9.16446,9.20808,153607.83874951,0
+AVK.US,D,20180309,000000,9.25724,9.32406,9.24054,9.29992,107786.78908457,0
+AVK.US,D,20180312,000000,9.33522,9.34169,9.28508,9.29992,81163.082586582,0
+AVK.US,D,20180313,000000,9.34911,9.3649,9.24612,9.24612,69095.780940508,0
+AVK.US,D,20180314,000000,9.31851,9.31851,9.24612,9.25169,68548.393741991,0
+AVK.US,D,20180315,000000,9.28695,9.30737,9.23589,9.25169,56941.199052153,0
+AVK.US,D,20180316,000000,9.28046,9.28508,9.21827,9.25169,30811.003059898,0
+AVK.US,D,20180319,000000,9.23035,9.23035,9.09391,9.14311,73675.299825749,0
+AVK.US,D,20180320,000000,9.17743,9.18301,9.12456,9.12825,115095.70122543,0
+AVK.US,D,20180321,000000,9.12825,9.18301,9.12825,9.17743,90163.722880327,0
+AVK.US,D,20180322,000000,9.20064,9.20064,9.00668,9.02153,81441.086321262,0
+AVK.US,D,20180323,000000,9.05216,9.05216,8.85076,8.86375,113272.51394218,0
+AVK.US,D,20180326,000000,8.92778,9.00019,8.86375,9.00019,184398.36866617,0
+AVK.US,D,20180327,000000,8.98347,9.02246,8.85076,8.88788,101894.83396353,0
+AVK.US,D,20180328,000000,8.89345,8.89345,8.80362,8.84149,133177.79685208,0
+AVK.US,D,20180329,000000,8.88788,8.90552,8.83777,8.88046,112596.90021487,0
+AVK.US,D,20180402,000000,8.88046,8.89345,8.73801,8.75304,126216.92814651,0
+AVK.US,D,20180403,000000,8.79349,8.8,8.7096,8.75666,145726.75613148,0
+AVK.US,D,20180404,000000,8.71518,8.83033,8.68307,8.83033,153933.25397383,0
+AVK.US,D,20180405,000000,8.91851,8.91851,8.83033,8.88788,118682.81142989,0
+AVK.US,D,20180406,000000,8.90552,8.90552,8.78246,8.81643,155148.71216267,0
+AVK.US,D,20180409,000000,8.82292,8.84613,8.79349,8.84149,122146.00524099,0
+AVK.US,D,20180410,000000,8.89996,8.94171,8.86375,8.94171,150607.98449622,0
+AVK.US,D,20180411,000000,8.96584,8.98347,8.92129,8.97235,119316.40133682,0
+AVK.US,D,20180412,000000,9.00668,9.00668,8.97696,8.98905,81945.372165566,0
+AVK.US,D,20180413,000000,9.01039,9.01039,8.94638,8.94638,105101.57471706,0
+AVK.US,D,20180416,000000,8.98905,9.01781,8.97235,9.01781,75558.829004902,0
+AVK.US,D,20180417,000000,9.06422,9.11247,9.03638,9.08557,132007.59508516,0
+AVK.US,D,20180418,000000,9.11804,9.16072,9.07907,9.16072,67755.328824453,0
+AVK.US,D,20180419,000000,9.17836,9.17836,9.03731,9.08557,65214.503993535,0
+AVK.US,D,20180420,000000,9.10412,9.10412,9.01781,9.09113,60032.643683153,0
+AVK.US,D,20180423,000000,9.09575,9.09575,8.97696,9.01039,115409.26357734,0
+AVK.US,D,20180424,000000,9.04752,9.04752,8.86375,8.92223,152689.77990477,0
+AVK.US,D,20180425,000000,8.92687,8.93707,8.88046,8.89904,74585.815933519,0
+AVK.US,D,20180426,000000,8.91758,8.97696,8.89904,8.97696,189151.37050212,0
+AVK.US,D,20180427,000000,9.02246,9.02246,8.96584,8.98905,71440.494609751,0
+AVK.US,D,20180430,000000,9.01039,9.04008,8.99275,9.01039,176785.59197812,0
+AVK.US,D,20180501,000000,9.00019,9.00668,8.97696,9.00019,123798.94217508,0
+AVK.US,D,20180502,000000,8.94638,9.02246,8.94638,9.01039,105625.25617076,0
+AVK.US,D,20180503,000000,8.97696,9.00297,8.89904,8.97696,52021.179468622,0
+AVK.US,D,20180504,000000,8.98905,9.04752,8.95656,9.04752,33176.189872394,0
+AVK.US,D,20180507,000000,9.07071,9.10784,9.01781,9.01781,85761.997081218,0
+AVK.US,D,20180508,000000,9.05308,9.11247,9.03452,9.10412,170010.05909567,0
+AVK.US,D,20180509,000000,9.11247,9.11804,9.04474,9.09575,74628.917287734,0
+AVK.US,D,20180510,000000,9.13382,9.15239,9.11247,9.14496,137468.53666408,0
+AVK.US,D,20180511,000000,9.18393,9.20249,9.15331,9.16631,64352.476909255,0
+AVK.US,D,20180514,000000,9.22106,9.24889,9.15239,9.20249,110107.797009,0
+AVK.US,D,20180515,000000,9.20992,9.25448,9.11525,9.23313,75963.981734514,0
+AVK.US,D,20180516,000000,9.19506,9.19506,9.11156,9.13382,85485.070880393,0
+AVK.US,D,20180517,000000,9.13661,9.18765,9.11712,9.13382,91127.038147008,0
+AVK.US,D,20180518,000000,9.16631,9.1728,9.08463,9.13661,144008.08963219,0
+AVK.US,D,20180521,000000,9.18393,9.21549,9.13382,9.19044,68170.179358763,0
+AVK.US,D,20180522,000000,9.20992,9.21642,9.13661,9.13661,89670.212374576,0
+AVK.US,D,20180523,000000,9.19044,9.19044,9.12918,9.13661,101235.38324406,0
+AVK.US,D,20180524,000000,9.1728,9.20992,9.16631,9.19044,97770.034365246,0
+AVK.US,D,20180525,000000,9.21642,9.24889,9.19044,9.24241,183081.62229492,0
+AVK.US,D,20180529,000000,9.24241,9.25448,9.16072,9.19506,65229.58946751,0
+AVK.US,D,20180530,000000,9.24241,9.24241,9.18393,9.20249,66616.375539346,0
+AVK.US,D,20180531,000000,9.24241,9.24241,9.14496,9.18393,102760.09364938,0
+AVK.US,D,20180601,000000,9.21642,9.29158,9.21642,9.29158,120290.49194208,0
+AVK.US,D,20180604,000000,9.29158,9.30551,9.2721,9.2786,77674.027962957,0
+AVK.US,D,20180605,000000,9.30551,9.32872,9.29158,9.32221,92479.343135474,0
+AVK.US,D,20180606,000000,9.37419,9.37419,9.29808,9.34077,83169.450625245,0
+AVK.US,D,20180607,000000,9.35933,9.3649,9.29438,9.3649,141757.12140837,0
+AVK.US,D,20180608,000000,9.34727,9.37419,9.30551,9.37419,128801.93186549,0
+AVK.US,D,20180611,000000,9.38991,9.38991,9.3649,9.3797,76194.573979559,0
+AVK.US,D,20180612,000000,9.44189,9.44189,9.32221,9.37419,142725.82434433,0
+AVK.US,D,20180613,000000,9.41783,9.44189,9.38533,9.41042,78205.252153645,0
+AVK.US,D,20180614,000000,9.45488,9.47256,9.40387,9.4299,91034.370235449,0
+AVK.US,D,20180615,000000,9.4299,9.4299,9.38991,9.4224,38201.80777375,0
+AVK.US,D,20180618,000000,9.44189,9.44845,9.37419,9.38627,84268.535157702,0
+AVK.US,D,20180619,000000,9.40387,9.40387,9.32128,9.3278,97542.674721767,0
+AVK.US,D,20180620,000000,9.36397,9.37419,9.35378,9.37419,92853.247383282,0
+AVK.US,D,20180621,000000,9.40387,9.43542,9.35563,9.3797,88570.050308263,0
+AVK.US,D,20180622,000000,9.41783,9.41783,9.35005,9.40387,138465.25548027,0
+AVK.US,D,20180625,000000,9.3797,9.3974,9.17743,9.17743,123876.52461268,0
+AVK.US,D,20180626,000000,9.20064,9.24148,9.13289,9.14219,79135.163870812,0
+AVK.US,D,20180627,000000,9.16352,9.24797,9.15887,9.18859,69158.277904119,0
+AVK.US,D,20180628,000000,9.19412,9.20808,9.13289,9.13474,90378.15211754,0
+AVK.US,D,20180629,000000,9.18859,9.24148,9.17559,9.21919,105942.05112423,0
+AVK.US,D,20180702,000000,9.21919,9.23219,9.15887,9.22383,87854.56782831,0
+AVK.US,D,20180703,000000,9.24797,9.27673,9.21456,9.21456,64996.842154755,0
+AVK.US,D,20180705,000000,9.24148,9.26653,9.20808,9.21456,73485.653867208,0
+AVK.US,D,20180706,000000,9.27118,9.27118,9.17094,9.20808,270911.40684457,0
+AVK.US,D,20180709,000000,9.21919,9.27118,9.21919,9.25355,63962.409653619,0
+AVK.US,D,20180710,000000,9.25909,9.36397,9.25909,9.34634,109223.14171378,0
+AVK.US,D,20180711,000000,9.32128,9.38627,9.31479,9.35839,117770.1402544,0
+AVK.US,D,20180712,000000,9.37419,9.39833,9.35378,9.36867,65230.667001366,0
+AVK.US,D,20180713,000000,9.38991,9.42335,9.3797,9.41126,66895.456807883,0
+AVK.US,D,20180716,000000,9.46234,9.46234,9.36397,9.4048,63934.393773378,0
+AVK.US,D,20180717,000000,9.37419,9.44941,9.36867,9.41126,83277.204010779,0
+AVK.US,D,20180718,000000,9.43636,9.44189,9.39833,9.44189,133260.76695894,0
+AVK.US,D,20180719,000000,9.44189,9.44941,9.42335,9.44941,50088.083732121,0
+AVK.US,D,20180720,000000,9.43636,9.48738,9.43636,9.46234,94451.230090766,0
+AVK.US,D,20180723,000000,9.46698,9.48738,9.44941,9.46234,65696.161626877,0
+AVK.US,D,20180724,000000,9.50136,9.52453,9.43636,9.4976,83050.921901157,0
+AVK.US,D,20180725,000000,9.4976,9.4976,9.43636,9.46698,107537.878764,0
+AVK.US,D,20180726,000000,9.47256,9.47813,9.41875,9.47256,92957.76816725,0
+AVK.US,D,20180727,000000,9.48738,9.50136,9.39833,9.46234,86710.226873927,0
+AVK.US,D,20180730,000000,9.47256,9.47256,9.33985,9.33985,72355.320852945,0
+AVK.US,D,20180731,000000,9.41126,9.41875,9.34449,9.4048,85900.998948559,0
+AVK.US,D,20180801,000000,9.43636,9.44941,9.37325,9.4048,91526.803207345,0
+AVK.US,D,20180802,000000,9.3797,9.39833,9.36397,9.38991,70345.720212715,0
+AVK.US,D,20180803,000000,9.41875,9.47256,9.3974,9.45488,123940.09911017,0
+AVK.US,D,20180806,000000,9.46234,9.4976,9.44282,9.47813,50678.572284854,0
+AVK.US,D,20180807,000000,9.48738,9.55147,9.48738,9.55147,65800.682410847,0
+AVK.US,D,20180808,000000,9.557,9.56453,9.4976,9.50591,53341.158441426,0
+AVK.US,D,20180809,000000,9.52453,9.63599,9.52084,9.59876,88669.183422954,0
+AVK.US,D,20180810,000000,9.6257,9.6257,9.47813,9.50136,97224.802234438,0
+AVK.US,D,20180813,000000,9.557,9.557,9.47813,9.50591,223343.67480011,0
+AVK.US,D,20180814,000000,9.61359,9.61359,9.52453,9.5774,104700.73212286,0
+AVK.US,D,20180815,000000,9.57092,9.57092,9.47256,9.48738,102609.23890963,0
+AVK.US,D,20180816,000000,9.50136,9.51432,9.4299,9.47256,92793.983021237,0
+AVK.US,D,20180817,000000,9.47813,9.49211,9.45214,9.49211,67016.140599683,0
+AVK.US,D,20180820,000000,9.52453,9.5774,9.4615,9.49211,105766.41310581,0
+AVK.US,D,20180821,000000,9.50591,9.55786,9.43542,9.51432,132434.29849188,0
+AVK.US,D,20180822,000000,9.51432,9.5774,9.50591,9.5774,79519.843457172,0
+AVK.US,D,20180823,000000,9.60629,9.62666,9.57092,9.57092,129533.57735328,0
+AVK.US,D,20180824,000000,9.60629,9.66558,9.55786,9.65539,81846.239050874,0
+AVK.US,D,20180827,000000,9.6925,9.7315,9.64973,9.71948,68490.206913802,0
+AVK.US,D,20180828,000000,9.72685,9.7315,9.6925,9.71289,185575.03563621,0
+AVK.US,D,20180829,000000,9.69902,9.71948,9.65539,9.71948,249244.35608117,0
+AVK.US,D,20180830,000000,9.69902,9.70648,9.64329,9.65539,205008.35871745,0
+AVK.US,D,20180831,000000,9.6925,9.71289,9.66558,9.67117,131191.90195666,0
+AVK.US,D,20180904,000000,9.67117,9.68596,9.6331,9.6331,189461.70025245,0
+AVK.US,D,20180905,000000,9.59961,9.62666,9.53936,9.59961,235485.3262822,0
+AVK.US,D,20180906,000000,9.56538,9.6331,9.55786,9.6331,300842.06474465,0
+AVK.US,D,20180907,000000,9.63696,9.66002,9.55786,9.61359,268191.71139366,0
+AVK.US,D,20180910,000000,9.61359,9.64329,9.58207,9.63696,221463.37822251,0
+AVK.US,D,20180911,000000,9.58942,9.67117,9.58942,9.65539,151517.42307014,0
+AVK.US,D,20180912,000000,9.69902,9.70648,9.64973,9.6925,199856.66935503,0
+AVK.US,D,20180913,000000,9.74722,9.75187,9.6925,9.71289,196600.36204416,0
+AVK.US,D,20180914,000000,9.71948,9.73801,9.63599,9.66558,84311.636511917,0
+AVK.US,D,20180917,000000,9.71948,9.71948,9.6257,9.64233,222223.03959056,0
+AVK.US,D,20180918,000000,9.66558,9.6777,9.61273,9.66558,117546.0132125,0
+AVK.US,D,20180919,000000,9.66558,9.71289,9.6257,9.6257,143029.68889155,0
+AVK.US,D,20180920,000000,9.64886,9.71948,9.6481,9.71289,144650.29980999,0
+AVK.US,D,20180921,000000,9.71289,9.71948,9.65539,9.65539,124198.70723544,0
+AVK.US,D,20180924,000000,9.64886,9.71948,9.63214,9.66002,200843.69036654,0
+AVK.US,D,20180925,000000,9.6925,9.72685,9.65539,9.72685,136859.73003581,0
+AVK.US,D,20180926,000000,9.74082,9.77884,9.70648,9.74722,154149.83827876,0
+AVK.US,D,20180927,000000,9.76488,9.76488,9.66002,9.69902,195409.68713399,0
+AVK.US,D,20180928,000000,9.71289,9.71948,9.65539,9.66558,99355.086666467,0
+AVK.US,D,20181001,000000,9.67117,9.76488,9.66558,9.75934,166806.55094371,0
+AVK.US,D,20181002,000000,9.71948,9.75934,9.63214,9.67117,277053.34982006,0
+AVK.US,D,20181003,000000,9.67117,9.68596,9.5774,9.58207,192894.72311561,0
+AVK.US,D,20181004,000000,9.56997,9.5774,9.37886,9.45299,432885.21844703,0
+AVK.US,D,20181005,000000,9.44563,9.46603,9.3649,9.40105,249040.70218252,0
+AVK.US,D,20181008,000000,9.3649,9.40856,9.30551,9.34264,191791.32844771,0
+AVK.US,D,20181009,000000,9.3872,9.39461,9.31664,9.35563,164363.78169363,0
+AVK.US,D,20181010,000000,9.29808,9.29808,8.98441,9.05679,519645.0118783,0
+AVK.US,D,20181011,000000,9.0141,9.12456,8.96584,9.02432,215992.7388389,0
+AVK.US,D,20181012,000000,9.09206,9.12456,8.95748,8.97696,280124.32130782,0
+AVK.US,D,20181015,000000,9.0076,9.03638,8.90181,8.96492,286014.12136114,0
+AVK.US,D,20181016,000000,9.01874,9.13103,9.0141,9.13103,192544.52461261,0
+AVK.US,D,20181017,000000,9.15703,9.17094,9.0698,9.17094,138284.22979258,0
+AVK.US,D,20181018,000000,9.17094,9.22012,9.07907,9.11247,205237.87342865,0
+AVK.US,D,20181019,000000,9.14867,9.17094,8.98347,9.01874,118159.1299762,0
+AVK.US,D,20181022,000000,9.05679,9.07907,8.99367,9.01874,105494.87457425,0
+AVK.US,D,20181023,000000,8.90181,8.97143,8.82107,8.88234,366981.09278608,0
+AVK.US,D,20181024,000000,8.91481,8.92687,8.66423,8.68493,324234.24721046,0
+AVK.US,D,20181025,000000,8.70421,8.78525,8.69143,8.73521,259282.66147761,0
+AVK.US,D,20181026,000000,8.70868,8.70868,8.47752,8.59556,369455.11051795,0
+AVK.US,D,20181029,000000,8.66423,8.71963,8.48493,8.55017,140561.05882894,0
+AVK.US,D,20181030,000000,8.55017,8.58201,8.45996,8.57588,271472.8019832,0
+AVK.US,D,20181031,000000,8.65876,8.72707,8.61701,8.66423,191256.87165548,0
+AVK.US,D,20181101,000000,8.69143,8.87674,8.69143,8.87026,142842.1980007,0
+AVK.US,D,20181102,000000,8.87674,8.91481,8.80827,8.82107,208097.64828075,0
+AVK.US,D,20181105,000000,8.82107,8.84613,8.76502,8.84055,85085.30582006,0
+AVK.US,D,20181106,000000,8.80827,8.90831,8.80827,8.85728,60610.201829622,0
+AVK.US,D,20181107,000000,8.91481,9.03638,8.91481,8.97696,224280.05172042,0
+AVK.US,D,20181108,000000,8.99367,9.05029,8.95748,9.01874,115774.54755431,0
+AVK.US,D,20181109,000000,8.98347,8.98347,8.85076,8.87026,132020.52549143,0
+AVK.US,D,20181112,000000,8.85728,8.86563,8.74618,8.78525,145289.27738621,0
+AVK.US,D,20181113,000000,8.7963,8.89437,8.78525,8.80827,192541.29201104,0
+AVK.US,D,20181114,000000,8.85169,8.85169,8.69682,8.71963,127012.14813174,0
+AVK.US,D,20181115,000000,8.68956,8.71963,8.64613,8.69682,184104.20192366,0
+AVK.US,D,20181116,000000,8.65245,8.70328,8.55954,8.64613,244218.73817981,0
+AVK.US,D,20181119,000000,8.6633,8.6633,8.46498,8.49913,261729.74086311,0
+AVK.US,D,20181120,000000,8.40568,8.42655,8.24225,8.25636,368969.14274919,0
+AVK.US,D,20181121,000000,8.30805,8.37486,8.30805,8.34471,166432.6466959,0
+AVK.US,D,20181123,000000,8.32484,8.40067,8.32484,8.3874,79975.640277986,0
+AVK.US,D,20181126,000000,8.45246,8.48744,8.40067,8.45246,257725.62505664,0
+AVK.US,D,20181127,000000,8.45246,8.51917,8.41904,8.46906,437818.16843682,0
+AVK.US,D,20181128,000000,8.51249,8.63434,8.46906,8.63434,327035.83523437,0
+AVK.US,D,20181129,000000,8.63434,8.69959,8.63434,8.68956,245329.67558468,0
+AVK.US,D,20181130,000000,8.70328,8.74618,8.64613,8.74618,200383.5834103,0
+AVK.US,D,20181203,000000,8.80083,8.88326,8.76408,8.77141,255638.44197882,0
+AVK.US,D,20181204,000000,8.75666,8.78979,8.64613,8.6633,330398.81839691,0
+AVK.US,D,20181206,000000,8.51917,8.55416,8.3498,8.49253,506711.37301253,0
+AVK.US,D,20181207,000000,8.49913,8.54014,8.37486,8.40568,249219.57280251,0
+AVK.US,D,20181210,000000,8.41904,8.43408,8.23046,8.36401,253759.2229351,0
+AVK.US,D,20181211,000000,8.48252,8.48252,8.28716,8.3874,361665.61827762,0
+AVK.US,D,20181212,000000,8.43408,8.49253,8.42655,8.44076,235722.38373037,0
+AVK.US,D,20181213,000000,8.45246,8.46823,8.33561,8.37486,289697.13207874,0
+AVK.US,D,20181214,000000,8.34906,8.34906,8.22888,8.24142,341081.48903886,0
+AVK.US,D,20181217,000000,8.22888,8.22888,8.06943,8.07362,320098.67227362,0
+AVK.US,D,20181218,000000,8.08031,8.18461,8.02089,8.17291,873237.74651164,0
+AVK.US,D,20181219,000000,8.2054,8.21208,8.05934,8.11539,517954.36125925,0
+AVK.US,D,20181220,000000,8.0444,8.10202,7.71419,7.92577,640115.45197422,0
+AVK.US,D,20181221,000000,7.89414,8.01263,7.77971,7.81144,737462.01553432,0
+AVK.US,D,20181224,000000,7.72866,7.74806,7.64355,7.67409,178545.20476389,0
+AVK.US,D,20181226,000000,7.67409,7.91902,7.63838,7.91902,226269.17921739,0
+AVK.US,D,20181227,000000,7.86806,7.93171,7.76189,7.88587,377346.96847454,0
+AVK.US,D,20181228,000000,7.88587,7.976,7.85154,7.93924,318697.87826166,0
+AVK.US,D,20181231,000000,8.0327,8.03939,7.86806,7.93924,505862.27633451,0
+AVK.US,D,20190102,000000,7.88587,8.12106,7.83836,8.12106,213766.55389375,0
+AVK.US,D,20190103,000000,8.09608,8.09608,7.91334,7.91334,201558.09531262,0
+AVK.US,D,20190104,000000,7.93924,8.17784,7.93924,8.1396,399752.12992884,0
+AVK.US,D,20190107,000000,8.17784,8.41078,8.17784,8.39406,204312.27184689,0
+AVK.US,D,20190108,000000,8.45246,8.51667,8.38648,8.45746,278244.02473022,0
+AVK.US,D,20190109,000000,8.49995,8.60103,8.42655,8.57216,309736.02918671,0
+AVK.US,D,20190110,000000,8.58758,8.62348,8.47575,8.58107,157828.53886093,0
+AVK.US,D,20190111,000000,8.59463,8.69318,8.58107,8.69318,261395.70536796,0
+AVK.US,D,20190114,000000,8.68586,8.68586,8.57123,8.62878,122464.95526218,0
+AVK.US,D,20190115,000000,8.67229,8.70682,8.59369,8.6478,251656.9543833,0
+AVK.US,D,20190116,000000,8.63526,8.72882,8.62878,8.69318,273040.61374274,0
+AVK.US,D,20190117,000000,8.71053,8.76129,8.65958,8.76129,273970.52545991,0
+AVK.US,D,20190118,000000,8.83407,8.86099,8.78246,8.85076,206304.63194545,0
+AVK.US,D,20190122,000000,8.85076,8.85076,8.71602,8.77606,202450.29334486,0
+AVK.US,D,20190123,000000,8.81012,8.82571,8.68586,8.73429,122212.81234004,0
+AVK.US,D,20190124,000000,8.74933,8.8,8.71053,8.71602,202410.4245922,0
+AVK.US,D,20190125,000000,8.74246,8.79442,8.72056,8.74933,198136.9253219,0
+AVK.US,D,20190128,000000,8.70682,8.80547,8.69318,8.79442,145411.03871186,0
+AVK.US,D,20190129,000000,8.82571,8.83407,8.72882,8.76129,191024.12434272,0
+AVK.US,D,20190130,000000,8.78804,8.97327,8.78804,8.9677,198734.9566116,0
+AVK.US,D,20190131,000000,8.9677,9.04752,8.9677,9.02895,198567.93886404,0
+AVK.US,D,20190201,000000,9.041,9.10877,9.041,9.08277,144633.05926831,0
+AVK.US,D,20190204,000000,9.08277,9.16446,9.08277,9.13103,110429.97963176,0
+AVK.US,D,20190205,000000,9.15795,9.22848,9.13474,9.22199,213299.98173439,0
+AVK.US,D,20190206,000000,9.22199,9.22199,9.19044,9.21734,92691.617304979,0
+AVK.US,D,20190207,000000,9.17186,9.17186,9.01781,9.041,358683.00456602,0
+AVK.US,D,20190208,000000,9.05493,9.08277,9.00576,9.08277,98239.83912618,0
+AVK.US,D,20190211,000000,9.08277,9.17186,9.06052,9.17186,132632.56472127,0
+AVK.US,D,20190212,000000,9.22848,9.26468,9.19506,9.25909,187356.1990991,0
+AVK.US,D,20190213,000000,9.27673,9.30644,9.22477,9.30644,198978.47926292,0
+AVK.US,D,20190214,000000,9.27673,9.30644,9.23589,9.299,182400.62089835,0
+AVK.US,D,20190215,000000,9.32592,9.35286,9.27118,9.35286,155405.16522024,0
+AVK.US,D,20190219,000000,9.31851,9.35286,9.29158,9.35286,114088.20707068,0
+AVK.US,D,20190220,000000,9.33057,9.35286,9.26468,9.29158,163912.29500824,0
+AVK.US,D,20190221,000000,9.30644,9.32592,9.23869,9.299,89963.30158323,0
+AVK.US,D,20190222,000000,9.30644,9.37419,9.30644,9.33705,113799.42799743,0
+AVK.US,D,20190225,000000,9.36304,9.3797,9.33057,9.35746,105963.60180133,0
+AVK.US,D,20190226,000000,9.35746,9.35746,9.28416,9.31108,125284.86136162,0
+AVK.US,D,20190227,000000,9.299,9.34541,9.24054,9.33057,201253.15323156,0
+AVK.US,D,20190228,000000,9.36867,9.40012,9.27118,9.299,227036.3833224,0
+AVK.US,D,20190301,000000,9.32592,9.40012,9.25817,9.32592,177339.44437977,0
+AVK.US,D,20190304,000000,9.34449,9.39273,9.22199,9.33705,117988.87962705,0
+AVK.US,D,20190305,000000,9.33705,9.36304,9.299,9.35746,146402.36985878,0
+AVK.US,D,20190306,000000,9.35746,9.35746,9.23589,9.26468,113447.07442674,0
+AVK.US,D,20190307,000000,9.27673,9.28416,9.13382,9.25261,326699.64467151,0
+AVK.US,D,20190308,000000,9.20249,9.25817,9.15703,9.25817,100980.00772034,0
+AVK.US,D,20190311,000000,9.25817,9.33705,9.24054,9.29158,192418.45315154,0
+AVK.US,D,20190312,000000,9.31108,9.34449,9.299,9.32592,93018.11006315,0
+AVK.US,D,20190313,000000,9.36867,9.3797,9.33335,9.37419,97801.282847051,0
+AVK.US,D,20190314,000000,9.40012,9.45488,9.3872,9.44105,107587.44532134,0
+AVK.US,D,20190315,000000,9.46698,9.46698,9.41502,9.43356,88573.282909828,0
+AVK.US,D,20190318,000000,9.46234,9.46234,9.39273,9.4475,107747.99786579,0
+AVK.US,D,20190319,000000,9.46234,9.48738,9.37792,9.3872,132544.20694512,0
+AVK.US,D,20190320,000000,9.37419,9.40387,9.32498,9.36304,197891.24760287,0
+AVK.US,D,20190321,000000,9.35746,9.43356,9.35746,9.3872,67786.577306257,0
+AVK.US,D,20190322,000000,9.39273,9.41502,9.27025,9.32498,113385.65499699,0
+AVK.US,D,20190325,000000,9.31016,9.35746,9.29066,9.35746,99435.901705619,0
+AVK.US,D,20190326,000000,9.39273,9.40012,9.32498,9.36867,135716.46661529,0
+AVK.US,D,20190327,000000,9.33705,9.41502,9.32498,9.38906,127632.80763243,0
+AVK.US,D,20190328,000000,9.39273,9.49306,9.3797,9.46234,138974.92899385,0
+AVK.US,D,20190329,000000,9.52272,9.59609,9.50325,9.58302,189870.08558363,0
+AVK.US,D,20190401,000000,9.60982,9.71473,9.59132,9.67953,191806.4139217,0
+AVK.US,D,20190402,000000,9.70087,9.72124,9.58302,9.59609,100478.9544776,0
+AVK.US,D,20190403,000000,9.63954,9.64714,9.54488,9.57826,145206.30727935,0
+AVK.US,D,20190404,000000,9.56357,9.62291,9.53746,9.58302,117344.51438155,0
+AVK.US,D,20190405,000000,9.56997,9.68596,9.56357,9.67213,164920.86669686,0
+AVK.US,D,20190408,000000,9.63599,9.81135,9.56997,9.78436,210540.41753084,0
+AVK.US,D,20190409,000000,9.80473,9.82889,9.72124,9.764,145224.62535488,0
+AVK.US,D,20190410,000000,9.78999,9.83635,9.70087,9.72124,203009.53341578,0
+AVK.US,D,20190411,000000,9.73898,9.73898,9.66558,9.72124,110268.34955346,0
+AVK.US,D,20190412,000000,9.77049,9.79736,9.70823,9.72782,85658.553831104,0
+AVK.US,D,20190415,000000,9.751,9.78436,9.751,9.764,119685.99544922,0
+AVK.US,D,20190416,000000,9.77787,9.86518,9.7574,9.79736,173167.23329186,0
+AVK.US,D,20190417,000000,9.82429,9.82429,9.73898,9.764,81087.655216707,0
+AVK.US,D,20190418,000000,9.751,9.76681,9.73898,9.7574,100098.58502666,0
+AVK.US,D,20190422,000000,9.74538,9.80115,9.71473,9.72124,128227.60632061,0
+AVK.US,D,20190423,000000,9.72124,9.77321,9.69626,9.72782,133478.42879772,0
+AVK.US,D,20190424,000000,9.77787,9.84468,9.72124,9.73423,150748.06389742,0
+AVK.US,D,20190425,000000,9.751,9.77049,9.67117,9.71473,114438.40557366,0
+AVK.US,D,20190426,000000,9.73423,9.77787,9.67953,9.7574,161482.45616443,0
+AVK.US,D,20190429,000000,9.70087,9.78999,9.64618,9.73898,184765.80771085,0
+AVK.US,D,20190430,000000,9.77049,9.81233,9.751,9.81233,105296.60834487,0
+AVK.US,D,20190501,000000,9.87066,9.93456,9.84184,9.89028,146006.91493389,0
+AVK.US,D,20190502,000000,9.90684,9.91417,9.78436,9.85204,126831.12244405,0
+AVK.US,D,20190503,000000,9.89763,9.94853,9.82252,9.9013,93069.831688208,0
+AVK.US,D,20190506,000000,9.85204,9.91417,9.79736,9.90684,129958.12569228,0
+AVK.US,D,20190507,000000,9.86518,9.88272,9.764,9.80565,115703.43031984,0
+AVK.US,D,20190508,000000,9.77787,9.88272,9.764,9.80565,84138.153561204,0
+AVK.US,D,20190509,000000,9.80565,9.81233,9.71473,9.81233,145435.82199054,0
+AVK.US,D,20190510,000000,9.81233,9.81233,9.65443,9.77787,112927.70310846,0
+AVK.US,D,20190513,000000,9.70823,9.764,9.3974,9.46055,286869.68324231,0
+AVK.US,D,20190514,000000,9.54411,9.62935,9.4976,9.54411,165571.69714547,0
+AVK.US,D,20190515,000000,9.557,9.65637,9.5467,9.6481,141270.07610576,0
+AVK.US,D,20190516,000000,9.6481,9.82615,9.6481,9.78621,227068.70933806,0
+AVK.US,D,20190517,000000,9.72405,9.78621,9.6405,9.67289,124577.99915252,0
+AVK.US,D,20190520,000000,9.70368,9.73063,9.58302,9.60248,140361.71506569,0
+AVK.US,D,20190521,000000,9.62484,9.66002,9.53746,9.55052,136131.31714959,0
+AVK.US,D,20190522,000000,9.57826,9.68788,9.57826,9.67289,148143.66456903,0
+AVK.US,D,20190523,000000,9.6481,9.6481,9.48549,9.57826,242037.80965659,0
+AVK.US,D,20190524,000000,9.62484,9.66751,9.53009,9.59132,169466.98203258,0
+AVK.US,D,20190528,000000,9.60982,9.62484,9.41042,9.4717,195124.14066232,0
+AVK.US,D,20190529,000000,9.40387,9.44469,9.32036,9.34819,183342.38548793,0
+AVK.US,D,20190530,000000,9.36584,9.52272,9.30737,9.4976,373417.20250407,0
+AVK.US,D,20190531,000000,9.46055,9.46055,9.312,9.37699,173952.7554724,0
+AVK.US,D,20190603,000000,9.3974,9.43823,9.22662,9.25169,183042.83107615,0
+AVK.US,D,20190604,000000,9.3278,9.41875,9.312,9.38906,187295.85720321,0
+AVK.US,D,20190605,000000,9.41042,9.4976,9.37699,9.45214,131996.8197466,0
+AVK.US,D,20190606,000000,9.44469,9.557,9.37043,9.557,131002.25599811,0
+AVK.US,D,20190607,000000,9.56901,9.61734,9.52272,9.60982,154073.33337503,0
+AVK.US,D,20190610,000000,9.62935,9.71667,9.62935,9.71008,132790.96219801,0
+AVK.US,D,20190611,000000,9.79357,9.88646,9.76032,9.81958,209132.08078188,0
+AVK.US,D,20190612,000000,9.81958,9.8336,9.73704,9.74819,148344.08586613,0
+AVK.US,D,20190613,000000,9.80212,9.86233,9.74819,9.79454,131909.53950432,0
+AVK.US,D,20190614,000000,9.79454,9.81585,9.75284,9.76032,65599.183579896,0
+AVK.US,D,20190617,000000,9.76768,9.79454,9.73063,9.73704,86744.707957299,0
+AVK.US,D,20190618,000000,9.76032,9.85684,9.76032,9.76032,131345.98929798,0
+AVK.US,D,20190619,000000,9.76768,9.87988,9.75284,9.83448,156351.23994526,0
+AVK.US,D,20190620,000000,9.9013,9.98298,9.8688,9.87448,85557.265648703,0
+AVK.US,D,20190621,000000,9.90684,9.94229,9.82713,9.85586,67754.251290597,0
+AVK.US,D,20190624,000000,9.90684,9.97556,9.86233,9.89665,114303.71384173,0
+AVK.US,D,20190625,000000,9.91239,9.91239,9.81869,9.8688,83270.738807648,0
+AVK.US,D,20190626,000000,9.90684,9.96714,9.82713,9.9013,100641.66208976,0
+AVK.US,D,20190627,000000,9.94853,9.97189,9.92724,9.96714,97859.469675241,0
+AVK.US,D,20190628,000000,9.98298,10.0953,9.98298,10.0209,123227.84923176,0
+AVK.US,D,20190701,000000,10.0712,10.0795,9.95328,9.95328,324062.91932745,0
+AVK.US,D,20190702,000000,9.98298,10.0285,9.94229,9.98298,386419.80353659,0
+AVK.US,D,20190703,000000,9.96714,10.0544,9.94853,10.0544,84461.41371781,0
+AVK.US,D,20190705,000000,10.0461,10.0461,9.92724,9.99595,117790.61339766,0
+AVK.US,D,20190708,000000,9.98298,9.98298,9.89665,9.9607,174085.29213661,0
+AVK.US,D,20190709,000000,9.91239,10.0071,9.91239,9.94853,141052.41426696,0
+AVK.US,D,20190710,000000,9.98298,10.0544,9.95605,10.0015,128088.60445325,0
+AVK.US,D,20190711,000000,10.0544,10.061,9.99595,10.0146,111239.20755713,0
+AVK.US,D,20190712,000000,10.0285,10.0461,9.98942,9.98942,108280.29959033,0
+AVK.US,D,20190715,000000,10.0461,10.0664,9.90684,9.9413,495828.28107349,0
+AVK.US,D,20190716,000000,9.9413,10.0209,9.93288,9.99595,132788.8071303,0
+AVK.US,D,20190717,000000,10.0071,10.0209,9.96615,10.0209,121384.18880525,0
+AVK.US,D,20190718,000000,10.0015,10.0209,9.94674,10.0209,115938.33270031,0
+AVK.US,D,20190719,000000,10.0209,10.0209,9.95328,9.97556,135136.75340111,0
+AVK.US,D,20190722,000000,10.0209,10.0387,9.95328,9.97556,125811.7754169,0
+AVK.US,D,20190723,000000,9.98298,10.0209,9.9413,9.98298,149739.49220881,0
+AVK.US,D,20190724,000000,9.98942,10.0619,9.98942,10.0285,167107.18288935,0
+AVK.US,D,20190725,000000,10.0619,10.0619,9.98298,9.99595,148530.4992231,0
+AVK.US,D,20190726,000000,9.99595,10.0544,9.99595,10.0544,94621.480439911,0
+AVK.US,D,20190729,000000,10.0664,10.0962,9.98575,10.035,104851.58686261,0
+AVK.US,D,20190730,000000,10.0619,10.0962,10.035,10.0619,204629.06680037,0
+AVK.US,D,20190731,000000,10.1027,10.1233,10.0071,10.0664,199813.56800082,0
+AVK.US,D,20190801,000000,10.0888,10.0888,9.97734,10.0071,172860.13614308,0
+AVK.US,D,20190802,000000,9.9413,9.95971,9.8735,9.9413,117707.6432908,0
+AVK.US,D,20190805,000000,9.83262,9.86968,9.63696,9.65155,239774.98856036,0
+AVK.US,D,20190806,000000,9.74626,9.76488,9.63696,9.64329,282896.81591762,0
+AVK.US,D,20190807,000000,9.58017,9.67289,9.55786,9.65916,200388.97107957,0
+AVK.US,D,20190808,000000,9.6925,9.73423,9.66367,9.6925,201544.0873725,0
+AVK.US,D,20190809,000000,9.71386,9.71386,9.64136,9.64329,125650.14533859,0
+AVK.US,D,20190812,000000,9.57188,9.65916,9.57188,9.6331,105068.17116753,0
+AVK.US,D,20190813,000000,9.60534,9.75837,9.60534,9.74626,140363.8701334,0
+AVK.US,D,20190814,000000,9.68501,9.68501,9.52272,9.52272,129131.65722523,0
+AVK.US,D,20190815,000000,9.58399,9.58399,9.52725,9.56997,83632.790183045,0
+AVK.US,D,20190816,000000,9.58399,9.63954,9.58399,9.59132,116027.76801029,0
+AVK.US,D,20190819,000000,9.64329,9.71386,9.63214,9.69808,97292.686867326,0
+AVK.US,D,20190820,000000,9.70648,9.73898,9.66271,9.72035,121987.60776426,0
+AVK.US,D,20190821,000000,9.75837,9.80018,9.73898,9.77146,151685.51835158,0
+AVK.US,D,20190822,000000,9.76488,9.80751,9.71386,9.75187,126683.50030588,0
+AVK.US,D,20190823,000000,9.72782,9.82615,9.66271,9.71386,131621.83796495,0
+AVK.US,D,20190826,000000,9.71386,9.76119,9.67117,9.72782,133941.76835552,0
+AVK.US,D,20190827,000000,9.70648,9.77146,9.6182,9.63599,191246.09631692,0
+AVK.US,D,20190828,000000,9.6257,9.68501,9.59686,9.61077,162060.01431089,0
+AVK.US,D,20190829,000000,9.66271,9.75187,9.65916,9.67674,185637.53259981,0
+AVK.US,D,20190830,000000,9.69154,9.76488,9.63214,9.67674,233089.96852175,0
+AVK.US,D,20190903,000000,9.6182,9.67674,9.56997,9.65916,269675.47551248,0
+AVK.US,D,20190904,000000,9.73423,9.76488,9.68501,9.72782,214360.27504806,0
+AVK.US,D,20190905,000000,9.73898,9.80751,9.72782,9.80018,182022.40651511,0
+AVK.US,D,20190906,000000,9.81497,9.92001,9.81497,9.89665,265693.98791696,0
+AVK.US,D,20190909,000000,9.89665,9.91902,9.82615,9.85488,160031.01806127,0
+AVK.US,D,20190910,000000,9.87988,9.89665,9.79357,9.84086,193082.21400645,0
+AVK.US,D,20190911,000000,9.8688,9.9013,9.84086,9.89665,149465.79860955,0
+AVK.US,D,20190912,000000,9.89665,9.9914,9.8485,9.96357,374948.37811254,0
+AVK.US,D,20190913,000000,9.92823,9.97734,9.91328,9.91328,98729.039496509,0
+AVK.US,D,20190916,000000,9.9013,9.94308,9.89665,9.9013,195106.90012065,0
+AVK.US,D,20190917,000000,9.91328,10.0097,9.89665,10.0097,143754.8691762,0
+AVK.US,D,20190918,000000,10.0368,10.0925,9.97189,10.0693,220548.55197933,0
+AVK.US,D,20190919,000000,10.1072,10.1398,10.0693,10.1286,260924.82307317,0
+AVK.US,D,20190920,000000,10.1335,10.1335,10.0664,10.1286,228821.8569207,0
+AVK.US,D,20190923,000000,10.1286,10.1686,10.1008,10.1463,132897.63804968,0
+AVK.US,D,20190924,000000,10.2083,10.2234,10.0321,10.0693,190698.7091184,0
+AVK.US,D,20190925,000000,10.0693,10.086,9.98674,10.0591,131067.98556329,0
+AVK.US,D,20190926,000000,10.0776,10.1138,9.9914,10.0433,145583.44412872,0
+AVK.US,D,20190927,000000,10.0776,10.1008,9.94308,9.95516,124972.37654358,0
+AVK.US,D,20190930,000000,9.98674,10.0097,9.89665,9.94308,165190.25016068,0
+AVK.US,D,20191001,000000,9.94308,9.94853,9.82615,9.88832,153228.54683244,0
+AVK.US,D,20191002,000000,9.8688,9.8688,9.71948,9.78436,190213.8188835,0
+AVK.US,D,20191003,000000,9.77787,9.83262,9.64136,9.82615,157166.93307375,0
+AVK.US,D,20191004,000000,9.8688,9.87988,9.764,9.85488,166176.19363833,0
+AVK.US,D,20191007,000000,9.8485,9.90684,9.75003,9.85488,212226.75801445,0
+AVK.US,D,20191008,000000,9.77787,9.86233,9.70455,9.82615,165476.87416621,0
+AVK.US,D,20191009,000000,9.85488,9.88832,9.81419,9.84007,182022.40651511,0
+AVK.US,D,20191010,000000,9.8485,9.88832,9.81419,9.8688,136169.03083454,0
+AVK.US,D,20191011,000000,9.9209,9.98754,9.9209,9.92922,76179.488505584,0
+AVK.US,D,20191014,000000,9.92922,9.9709,9.92189,9.95605,96564.27398111,0
+AVK.US,D,20191015,000000,9.95605,10.074,9.95051,9.96447,116532.0538546,0
+AVK.US,D,20191016,000000,9.96447,10.0107,9.95051,9.95605,117146.24815216,0
+AVK.US,D,20191017,000000,9.9709,10.0191,9.96447,9.99229,92204.57200236,0
+AVK.US,D,20191018,000000,9.9709,9.99229,9.91417,9.9709,129856.83750989,0
+AVK.US,D,20191021,000000,9.98754,10.0526,9.96447,10.0526,119787.28363163,0
+AVK.US,D,20191022,000000,10.0526,10.0879,10.0526,10.0601,95171.022706141,0
+AVK.US,D,20191023,000000,10.0712,10.0953,10.0377,10.0879,116988.92820928,0
+AVK.US,D,20191024,000000,10.1361,10.1418,10.0795,10.0795,96526.560296173,0
+AVK.US,D,20191025,000000,10.1027,10.1361,10.0795,10.1361,69111.943948339,0
+AVK.US,D,20191028,000000,10.1418,10.1686,10.1063,10.1165,91401.809280125,0
+AVK.US,D,20191029,000000,10.1241,10.1981,10.1241,10.1752,146793.51464828,0
+AVK.US,D,20191030,000000,10.1752,10.1899,10.1165,10.163,119375.66569888,0
+AVK.US,D,20191031,000000,10.2113,10.2186,10.1165,10.1686,126924.86788947,0
+AVK.US,D,20191101,000000,10.163,10.2058,10.1241,10.1686,112628.14869668,0
+AVK.US,D,20191104,000000,10.1752,10.2113,10.1686,10.1899,144966.01722961,0
+AVK.US,D,20191105,000000,10.2113,10.24,10.1491,10.2186,122748.34666615,0
+AVK.US,D,20191106,000000,10.2186,10.2671,10.2186,10.2584,176204.80123008,0
+AVK.US,D,20191107,000000,10.24,10.2584,10.163,10.1899,201156.17518457,0
+AVK.US,D,20191108,000000,10.1686,10.2113,10.1491,10.163,117135.47281362,0
+AVK.US,D,20191111,000000,10.1899,10.2521,10.163,10.2458,148775.09940827,0
+AVK.US,D,20191112,000000,10.2113,10.306,10.1899,10.306,187167.63067442,0
+AVK.US,D,20191113,000000,10.2807,10.3421,10.2807,10.3421,140683.89768843,0
+AVK.US,D,20191114,000000,10.3569,10.4257,10.306,10.4257,128704.95381852,0
+AVK.US,D,20191115,000000,10.4117,10.5167,10.383,10.46,176772.66157185,0
+AVK.US,D,20191118,000000,10.4322,10.4739,10.4257,10.4526,155580.80323866,0
+AVK.US,D,20191119,000000,10.4386,10.4869,10.4182,10.4739,171034.79379209,0
+AVK.US,D,20191120,000000,10.4812,10.5575,10.4257,10.46,196024.9589654,0
+AVK.US,D,20191121,000000,10.46,10.4739,10.3913,10.4739,73808.914023813,0
+AVK.US,D,20191122,000000,10.4674,10.4999,10.4322,10.4812,126544.49843853,0
+AVK.US,D,20191125,000000,10.4999,10.5286,10.4739,10.5286,137884.46473225,0
+AVK.US,D,20191126,000000,10.5286,10.5501,10.4944,10.5286,161565.42627127,0
+AVK.US,D,20191127,000000,10.4999,10.6047,10.46,10.5714,161885.45382633,0
+AVK.US,D,20191129,000000,10.5501,10.6466,10.5286,10.6466,94306.84055415,0
+AVK.US,D,20191202,000000,10.6114,10.8395,10.5899,10.6613,227876.85972956,0
+AVK.US,D,20191203,000000,10.6336,10.6754,10.5501,10.6409,229063.2245043,0
+AVK.US,D,20191204,000000,10.6409,10.6679,10.5648,10.6336,167423.97784284,0
+AVK.US,D,20191205,000000,10.6047,10.655,10.4386,10.6409,300173.99375432,0
+AVK.US,D,20191206,000000,10.6409,10.6466,10.5082,10.5501,186355.17014748,0
+AVK.US,D,20191209,000000,10.5352,10.5556,10.4182,10.5286,174739.3551868,0
+AVK.US,D,20191210,000000,10.5714,10.6251,10.4776,10.5983,235233.18336005,0
+AVK.US,D,20191211,000000,10.5787,10.6679,10.5648,10.6466,165488.72703862,0
+AVK.US,D,20191212,000000,10.6594,10.6809,10.5296,10.6809,118825.0458988,0
+AVK.US,D,20191213,000000,10.6662,10.7496,10.6317,10.7273,189864.69791436,0
+AVK.US,D,20191216,000000,10.7848,10.8767,10.7273,10.847,229271.18853839,0
+AVK.US,D,20191217,000000,10.847,10.8954,10.7932,10.8258,153344.92048882,0
+AVK.US,D,20191218,000000,10.8554,10.8954,10.7812,10.7932,118309.98471595,0
+AVK.US,D,20191219,000000,10.8016,10.82,10.7534,10.7848,142771.08076627,0
+AVK.US,D,20191220,000000,10.8016,10.861,10.6883,10.7496,237959.34401408,0
+AVK.US,D,20191223,000000,10.807,10.8258,10.77,10.7783,110706.90583257,0
+AVK.US,D,20191224,000000,10.8137,10.8332,10.7783,10.7783,96756.075007361,0
+AVK.US,D,20191226,000000,10.77,10.8385,10.77,10.8258,95284.163760954,0
+AVK.US,D,20191227,000000,10.8385,10.847,10.7932,10.8016,119453.24813647,0
+AVK.US,D,20191230,000000,10.8137,10.847,10.7486,10.7783,72116.108337056,0
+AVK.US,D,20191231,000000,10.7848,10.861,10.7848,10.861,153588.44314013,0
+AVK.US,D,20200102,000000,10.861,10.8954,10.8332,10.8895,219890.17879371,0
+AVK.US,D,20200103,000000,10.8895,10.8895,10.8554,10.8702,72746.465642437,0
+AVK.US,D,20200106,000000,10.8385,10.8954,10.7569,10.8954,221035.59728193,0
+AVK.US,D,20200107,000000,10.8895,10.9037,10.7848,10.861,254323.85067529,0
+AVK.US,D,20200108,000000,10.8385,10.9099,10.8385,10.8954,196169.34850203,0
+AVK.US,D,20200109,000000,10.9037,10.9099,10.8813,10.9037,111017.23558292,0
+AVK.US,D,20200110,000000,10.9099,10.9731,10.9037,10.938,208114.88882243,0
+AVK.US,D,20200113,000000,10.938,11.0651,10.926,10.989,185887.52045425,0
+AVK.US,D,20200114,000000,11.0066,11.0882,10.9669,11.0437,189334.55125752,0
+AVK.US,D,20200115,000000,11.0437,11.1338,11.0123,11.1143,122025.32144919,0
+AVK.US,D,20200116,000000,11.1197,11.1756,11.0726,11.1338,162632.18478809,0
+AVK.US,D,20200117,000000,11.1625,11.1756,11.0363,11.0726,171709.32998556,0
+AVK.US,D,20200121,000000,11.066,11.066,10.9926,11.0196,149486.27175281,0
+AVK.US,D,20200122,000000,11.0196,11.0994,11.0196,11.0798,169014.41781332,0
+AVK.US,D,20200123,000000,11.0012,11.1281,10.9669,11.1143,143151.45021719,0
+AVK.US,D,20200124,000000,11.1476,11.1699,11.0502,11.0949,139079.44977783,0
+AVK.US,D,20200127,000000,11.0038,11.0123,10.8988,10.9731,193175.95945185,0
+AVK.US,D,20200128,000000,10.9806,10.9982,10.9305,10.9954,179176.63960314,0
+AVK.US,D,20200129,000000,11.0726,11.106,10.9806,11.0123,165249.51452273,0
+AVK.US,D,20200130,000000,10.9305,10.9731,10.8731,10.938,162933.89426758,0
+AVK.US,D,20200131,000000,10.9027,10.9091,10.8767,10.8823,199288.80901325,0
+AVK.US,D,20200203,000000,10.8886,10.9305,10.8767,10.924,122364.74461364,0
+AVK.US,D,20200204,000000,10.989,11.0437,10.9454,10.9954,175000.11837978,0
+AVK.US,D,20200205,000000,11.0882,11.0882,11.0012,11.0502,146409.91259577,0
+AVK.US,D,20200206,000000,11.0584,11.1421,11.0584,11.1421,152069.12040408,0
+AVK.US,D,20200207,000000,11.1143,11.1699,11.0584,11.1699,153233.93450171,0
+AVK.US,D,20200210,000000,11.1543,11.2295,11.1338,11.2295,196628.37792439,0
+AVK.US,D,20200211,000000,11.246,11.2748,11.2321,11.2748,184973.77174492,0
+AVK.US,D,20200212,000000,11.3017,11.3046,11.208,11.261,207206.52778238,0
+AVK.US,D,20200213,000000,11.273,11.325,11.273,11.3091,148352.70613697,0
+AVK.US,D,20200214,000000,11.325,11.3556,11.3009,11.3556,140001.818758,0
+AVK.US,D,20200218,000000,11.325,11.3778,11.3091,11.361,129941.96268446,0
+AVK.US,D,20200219,000000,11.4011,11.4604,11.3919,11.454,140327.23398233,0
+AVK.US,D,20200220,000000,11.4604,11.4735,11.3668,11.466,114494.43733415,0
+AVK.US,D,20200221,000000,11.4456,11.4604,11.349,11.3556,104375.31689855,0
+AVK.US,D,20200224,000000,11.1105,11.119,10.8332,10.9574,282453.94950308,0
+AVK.US,D,20200225,000000,10.9482,10.9926,10.5584,10.5722,396280.31584691,0
+AVK.US,D,20200226,000000,10.5871,10.77,10.5787,10.7208,261635.99541771,0
+AVK.US,D,20200227,000000,10.551,10.551,9.81869,10.0971,659427.01372982,0
+AVK.US,D,20200228,000000,9.93209,10.4025,9.89292,10.2594,1124372.0969751,0
+AVK.US,D,20200302,000000,10.3088,10.8191,10.3088,10.8191,582470.62331452,0
+AVK.US,D,20200303,000000,10.9119,10.9445,10.6938,10.7848,495910.1736465,0
+AVK.US,D,20200304,000000,10.9047,10.9926,10.8563,10.9833,300002.66587133,0
+AVK.US,D,20200305,000000,10.8711,10.8852,10.7004,10.7932,202290.81833426,0
+AVK.US,D,20200306,000000,10.5871,10.6502,10.4581,10.6289,259472.30743617,0
+AVK.US,D,20200309,000000,10.2807,10.3123,9.81869,10.0387,297166.59676403,0
+AVK.US,D,20200310,000000,10.2021,10.3403,9.84086,9.98674,300176.14882203,0
+AVK.US,D,20200311,000000,9.89292,9.90981,9.13103,9.16815,297432.7476263,0
+AVK.US,D,20200312,000000,8.61521,8.7576,7.64756,7.89265,776943.93352824,0
+AVK.US,D,20200313,000000,8.14202,8.60019,7.96439,8.58478,607841.15793876,0
+AVK.US,D,20200316,000000,7.44077,7.976,7.20551,7.21285,429451.11805003,0
+AVK.US,D,20200317,000000,7.26946,7.79818,7.08367,7.53388,653827.07028356,0
+AVK.US,D,20200318,000000,6.86893,7.18361,5.59565,5.75287,890947.01542433,0
+AVK.US,D,20200319,000000,5.75287,6.94039,5.44512,6.94039,401961.07433233,0
+AVK.US,D,20200320,000000,6.94773,7.92838,6.94773,7.3426,824693.76879423,0
+AVK.US,D,20200323,000000,6.99829,7.11049,6.28963,6.53278,360507.26938313,0
+AVK.US,D,20200324,000000,6.89065,7.09806,6.66643,6.86893,765829.17181029,0
+AVK.US,D,20200325,000000,7.02632,7.67093,6.81074,7.47763,466369.58300205,0
+AVK.US,D,20200326,000000,7.47763,7.97338,7.46212,7.7773,570618.82843952,0
+AVK.US,D,20200327,000000,7.44793,7.88412,7.34185,7.64756,311865.23608486,0
+AVK.US,D,20200330,000000,7.42836,7.64756,7.41424,7.44793,340389.71230373,0
+AVK.US,D,20200331,000000,7.49239,7.70603,7.41916,7.61433,284187.70147635,0
+AVK.US,D,20200401,000000,7.12756,7.39179,6.89065,7.13436,309085.19873808,0
+AVK.US,D,20200402,000000,6.95477,7.24208,6.95477,7.08367,228860.6481395,0
+AVK.US,D,20200403,000000,6.97667,7.06956,6.79766,6.94039,211063.02145068,0
+AVK.US,D,20200406,000000,7.09091,7.44793,7.03402,7.39865,396658.53023014,0
+AVK.US,D,20200407,000000,7.59253,7.92838,7.57813,7.67807,256759.07718837,0
+AVK.US,D,20200408,000000,7.7643,8.18628,7.7643,8.1578,183362.85863117,0
+AVK.US,D,20200409,000000,8.25793,8.72882,8.24225,8.26471,289021.51835145,0
+AVK.US,D,20200413,000000,8.28559,8.45087,8.21459,8.42331,365191.30905233,0
+AVK.US,D,20200414,000000,8.59195,8.75853,8.46164,8.70236,175124.03477315,0
+AVK.US,D,20200415,000000,8.57682,8.57682,8.32653,8.4983,188503.77265504,0
+AVK.US,D,20200416,000000,8.46164,8.57216,8.41318,8.5434,229394.0273979,0
+AVK.US,D,20200417,000000,8.70868,8.82479,8.60633,8.81736,270776.71511264,0
+AVK.US,D,20200420,000000,8.72975,8.88234,8.68129,8.8027,268863.01498554,0
+AVK.US,D,20200421,000000,8.66599,8.68493,8.32653,8.55834,139485.68004129,0
+AVK.US,D,20200422,000000,8.61521,8.67322,8.44233,8.49088,212464.89299649,0
+AVK.US,D,20200423,000000,8.53671,8.53671,8.24633,8.34146,287997.86118885,0
+AVK.US,D,20200424,000000,8.41318,8.5292,8.40484,8.4983,125548.85715618,0
+AVK.US,D,20200427,000000,8.55834,8.81012,8.50665,8.76587,191863.52321603,0
+AVK.US,D,20200428,000000,8.83315,8.98441,8.70868,8.90458,234546.79429419,0
+AVK.US,D,20200429,000000,8.99741,9.14772,8.92503,8.96307,178752.09126413,0
+AVK.US,D,20200430,000000,9.04844,9.17186,8.84705,8.95471,199495.69551348,0
+AVK.US,D,20200501,000000,8.81012,8.8888,8.57682,8.74618,209768.90329039,0
+AVK.US,D,20200504,000000,8.58386,8.67322,8.42916,8.50665,261249.16076364,0
+AVK.US,D,20200505,000000,8.61521,8.77049,8.55834,8.75304,177075.44858521,0
+AVK.US,D,20200506,000000,8.84705,8.84705,8.50665,8.57216,398845.92395648,0
+AVK.US,D,20200507,000000,8.65876,8.77234,8.62878,8.70236,127262.13598619,0
+AVK.US,D,20200508,000000,8.70868,8.8888,8.70868,8.8749,99932.644812936,0
+AVK.US,D,20200511,000000,8.82479,8.91107,8.75853,8.88234,117186.11690481,0
+AVK.US,D,20200512,000000,8.8888,8.93986,8.73801,8.78152,123318.36207562,0
+AVK.US,D,20200513,000000,8.71426,8.7252,8.39732,8.39732,157381.36231096,0
+AVK.US,D,20200514,000000,8.32308,8.41904,8.12531,8.41904,131876.13595482,0
+AVK.US,D,20200515,000000,8.32308,8.45486,8.32308,8.44745,106348.28138768,0
+AVK.US,D,20200518,000000,8.61521,8.68223,8.57216,8.65958,83336.468372824,0
+AVK.US,D,20200519,000000,8.65245,8.82015,8.61521,8.76037,95804.612613088,0
+AVK.US,D,20200520,000000,8.77606,8.90739,8.76037,8.8851,91567.749493848,0
+AVK.US,D,20200521,000000,8.84242,8.91481,8.82015,8.90089,83400.042870289,0
+AVK.US,D,20200522,000000,8.90739,8.92129,8.84984,8.89253,85515.241828343,0
+AVK.US,D,20200526,000000,9.01595,9.10598,8.95006,8.97327,117050.34763903,0
+AVK.US,D,20200527,000000,9.01595,9.19412,8.92778,9.13753,217383.83504617,0
+AVK.US,D,20200528,000000,9.17743,9.34634,9.16166,9.24982,159563.36836804,0
+AVK.US,D,20200529,000000,9.29438,9.32406,9.22848,9.31757,110123.96001685,0
+AVK.US,D,20200601,000000,9.30273,9.44845,9.24982,9.44105,156300.59585405,0
+AVK.US,D,20200602,000000,9.44845,9.61647,9.39554,9.57188,137517.02568758,0
+AVK.US,D,20200603,000000,9.57188,9.85027,9.57188,9.81869,242598.12726137,0
+AVK.US,D,20200604,000000,9.71289,9.85027,9.71289,9.78339,192141.52695073,0
+AVK.US,D,20200605,000000,9.84086,10.0321,9.84086,9.92823,150415.10593613,0
+AVK.US,D,20200608,000000,9.92823,10.1121,9.92823,10.0896,172646.78443972,0
+AVK.US,D,20200609,000000,10.0368,10.176,10.0239,10.176,120944.55499228,0
+AVK.US,D,20200610,000000,10.2058,10.2234,10.1204,10.1695,146824.76313008,0
+AVK.US,D,20200611,000000,9.9013,9.9515,9.52631,9.557,182028.87171825,0
+AVK.US,D,20200612,000000,9.79736,9.8642,9.57826,9.61551,153136.95645473,0
+AVK.US,D,20200615,000000,9.35746,9.69432,9.30644,9.60715,164587.90873555,0
+AVK.US,D,20200616,000000,9.82713,9.82713,9.6481,9.65733,124972.37654358,0
+AVK.US,D,20200617,000000,9.70368,9.86606,9.67117,9.70368,118289.51157269,0
+AVK.US,D,20200618,000000,9.6481,9.74722,9.63599,9.68692,106829.93902103,0
+AVK.US,D,20200619,000000,9.71202,9.78339,9.61551,9.61551,136053.734712,0
+AVK.US,D,20200622,000000,9.62195,9.70368,9.58589,9.6481,80047.835046295,0
+AVK.US,D,20200623,000000,9.66462,9.73898,9.66462,9.68692,61562.741757752,0
+AVK.US,D,20200624,000000,9.64136,9.68049,9.46698,9.50968,158895.29737772,0
+AVK.US,D,20200625,000000,9.46055,9.55432,9.39086,9.55432,116361.80350546,0
+AVK.US,D,20200626,000000,9.54765,9.54765,9.39086,9.4224,100162.15952412,0
+AVK.US,D,20200629,000000,9.45299,9.47435,9.3278,9.44469,120199.97909823,0
+AVK.US,D,20200630,000000,9.51706,9.63599,9.46055,9.63599,142343.29982571,0
+AVK.US,D,20200701,000000,9.59418,9.68692,9.59418,9.6481,101025.26414226,0
+AVK.US,D,20200702,000000,9.65733,9.77505,9.65733,9.69432,118413.42796605,0
+AVK.US,D,20200706,000000,9.86606,9.9013,9.79096,9.88646,264344.91553006,0
+AVK.US,D,20200707,000000,9.85106,10.0097,9.8234,9.88646,201650.76322419,0
+AVK.US,D,20200708,000000,9.93011,10.0925,9.93011,9.99872,212759.05973899,0
+AVK.US,D,20200709,000000,10.0479,10.0479,9.90684,9.96714,112534.40325126,0
+AVK.US,D,20200710,000000,10.0044,10.0044,9.90397,9.9607,105276.13520163,0
+AVK.US,D,20200713,000000,10.0396,10.1233,9.95328,9.9607,202646.40450653,0
+AVK.US,D,20200714,000000,9.94308,9.9515,9.79454,9.93456,123329.13741417,0
+AVK.US,D,20200715,000000,9.95872,10.0674,9.93456,10.0025,85127.329640417,0
+AVK.US,D,20200716,000000,10.0164,10.1286,10.0164,10.085,175428.97685423,0
+AVK.US,D,20200717,000000,10.1072,10.1733,10.0674,10.1594,111160.54758568,0
+AVK.US,D,20200720,000000,10.1594,10.3383,10.1594,10.3383,122967.08603877,0
+AVK.US,D,20200721,000000,10.3301,10.4367,10.2269,10.2269,158831.72288027,0
+AVK.US,D,20200722,000000,10.2551,10.3133,10.1947,10.2356,157287.61686555,0
+AVK.US,D,20200723,000000,10.2021,10.2551,10.085,10.085,154072.25584117,0
+AVK.US,D,20200724,000000,10.0674,10.1863,10.0674,10.1444,148269.73603011,0
+AVK.US,D,20200727,000000,10.1797,10.2186,10.163,10.2186,80928.180206115,0
+AVK.US,D,20200728,000000,10.1947,10.2356,10.1369,10.1797,70295.076121515,0
+AVK.US,D,20200729,000000,10.2429,10.3662,10.1676,10.3449,148205.08399879,0
+AVK.US,D,20200730,000000,10.2837,10.4043,10.2356,10.3961,101414.25386404,0
+AVK.US,D,20200731,000000,10.4479,10.4517,10.2186,10.3383,151969.98728939,0
+AVK.US,D,20200803,000000,10.3383,10.4628,10.305,10.3885,226355.38192581,0
+AVK.US,D,20200804,000000,10.4043,10.4479,10.3737,10.434,96218.385613542,0
+AVK.US,D,20200805,000000,10.4192,10.5454,10.4127,10.5167,158730.43469785,0
+AVK.US,D,20200806,000000,10.5602,10.5881,10.4803,10.5167,85213.532348844,0
+AVK.US,D,20200807,000000,10.472,10.5305,10.472,10.5082,86910.648171022,0
+AVK.US,D,20200810,000000,10.5082,10.6114,10.4925,10.6114,139287.41381191,0
+AVK.US,D,20200811,000000,10.5964,10.7004,10.5964,10.6419,156949.27123498,0
+AVK.US,D,20200812,000000,10.6419,10.7004,10.6419,10.7004,105721.15668388,0
+AVK.US,D,20200813,000000,10.6391,10.7885,10.6391,10.6697,137863.99158899,0
+AVK.US,D,20200814,000000,10.6466,10.6995,10.5648,10.5722,90608.744362586,0
+AVK.US,D,20200817,000000,10.6168,10.705,10.5871,10.693,78311.928005323,0
+AVK.US,D,20200818,000000,10.6613,10.7124,10.6466,10.7124,55609.367206941,0
+AVK.US,D,20200819,000000,10.6781,10.7004,10.6168,10.6391,140955.43621999,0
+AVK.US,D,20200820,000000,10.6011,10.6855,10.5492,10.655,154543.13813597,0
+AVK.US,D,20200821,000000,10.6085,10.6781,10.6085,10.6391,69356.544133504,0
+AVK.US,D,20200824,000000,10.6466,10.6652,10.5807,10.6011,121763.48072235,0
+AVK.US,D,20200825,000000,10.6011,10.6613,10.5807,10.6317,88899.775668,0
+AVK.US,D,20200826,000000,10.6168,10.7283,10.6168,10.705,109223.14171378,0
+AVK.US,D,20200827,000000,10.7515,10.7904,10.7004,10.7812,112361.99783442,0
+AVK.US,D,20200828,000000,10.8258,10.8258,10.7208,10.8044,174944.08661932,0
+AVK.US,D,20200831,000000,10.8181,10.9072,10.767,10.8794,159077.40059927,0
+AVK.US,D,20200901,000000,10.8647,10.9158,10.8258,10.9007,128613.36344082,0
+AVK.US,D,20200902,000000,10.8721,10.9629,10.7662,10.9158,192067.17711469,0
+AVK.US,D,20200903,000000,10.8925,10.9007,10.5807,10.6011,252237.74513134,0
+AVK.US,D,20200904,000000,10.5648,10.6697,10.2123,10.4358,253544.79369789,0
+AVK.US,D,20200908,000000,10.3022,10.3617,10.2123,10.2371,187244.13557815,0
+AVK.US,D,20200909,000000,10.2948,10.5407,10.2948,10.4888,177100.23186388,0
+AVK.US,D,20200910,000000,10.5407,10.5871,10.37,10.3923,203074.18544711,0
+AVK.US,D,20200911,000000,10.4155,10.46,10.3477,10.4155,147805.31893845,0
+AVK.US,D,20200914,000000,10.5027,10.5797,10.4684,10.5333,96961.883973735,0
+AVK.US,D,20200915,000000,10.6317,10.655,10.5556,10.5714,125629.67219533,0
+AVK.US,D,20200916,000000,10.6391,10.6781,10.5556,10.6317,121820.59001667,0
+AVK.US,D,20200917,000000,10.5482,10.5482,10.3376,10.4127,875287.21590451,0
+AVK.US,D,20200918,000000,10.4127,10.5027,10.4127,10.4498,164876.68780878,0
+AVK.US,D,20200921,000000,10.2994,10.3376,10.0962,10.3123,221287.7402041,0
+AVK.US,D,20200922,000000,10.3207,10.3894,10.2603,10.3598,253295.88337729,0
+AVK.US,D,20200923,000000,10.3523,10.3737,10.1046,10.1111,166009.17589075,0
+AVK.US,D,20200924,000000,10.0962,10.1957,9.99041,10.1398,110336.23418635,0
+AVK.US,D,20200925,000000,10.1919,10.2531,10.1184,10.2326,211348.56792233,0
+AVK.US,D,20200928,000000,10.3449,10.4274,10.304,10.3746,160652.75509579,0
+AVK.US,D,20200929,000000,10.3969,10.4127,10.2764,10.3969,146715.93221069,0
+AVK.US,D,20200930,000000,10.4656,10.4953,10.3449,10.434,168366.81996625,0
+AVK.US,D,20201001,000000,10.4274,10.5482,10.4274,10.5482,133177.79685208,0
+AVK.US,D,20201002,000000,10.4192,10.511,10.4127,10.4869,130482.88467983,0
+AVK.US,D,20201005,000000,10.5333,10.6697,10.5333,10.655,125902.28826074,0
+AVK.US,D,20201006,000000,10.6697,10.7746,10.5871,10.655,153812.57018203,0
+AVK.US,D,20201007,000000,10.767,10.9954,10.7004,10.8945,198324.41621273,0
+AVK.US,D,20201008,000000,10.9649,10.9954,10.9184,10.9798,103303.17071248,0
+AVK.US,D,20201009,000000,10.9798,11.0307,10.9594,10.9798,120213.98703835,0
+AVK.US,D,20201012,000000,11.0149,11.1078,11.0012,11.0865,161852.05027681,0
+AVK.US,D,20201013,000000,11.0307,11.078,10.8945,10.9491,312415.85588496,0
+AVK.US,D,20201014,000000,10.9695,11.0131,10.8563,10.8852,130433.3181225,0
+AVK.US,D,20201015,000000,10.795,10.847,10.7448,10.847,92789.672885817,0
+AVK.US,D,20201016,000000,10.8563,10.9158,10.8385,10.8776,90251.003122609,0
+AVK.US,D,20201019,000000,10.8627,10.9072,10.7244,10.771,127564.92299955,0
+AVK.US,D,20201020,000000,10.7867,10.8385,10.7413,10.7792,77518.863087787,0
+AVK.US,D,20201021,000000,10.7569,10.847,10.7004,10.7244,96697.888179173,0
+AVK.US,D,20201022,000000,10.7653,10.8108,10.7171,10.7792,59252.509171881,0
+AVK.US,D,20201023,000000,10.8172,10.8517,10.7867,10.8239,86321.237152146,0
+AVK.US,D,20201026,000000,10.7792,10.8024,10.6066,10.7087,167177.22258995,0
+AVK.US,D,20201027,000000,10.6734,10.795,10.6346,10.7867,125195.42605163,0
+AVK.US,D,20201028,000000,10.6734,10.6734,10.4517,10.4971,296874.58508923,0
+AVK.US,D,20201029,000000,10.4971,10.5352,10.3207,10.5203,247184.11134974,0
+AVK.US,D,20201030,000000,10.551,10.551,10.2603,10.3755,161482.45616443,0
+AVK.US,D,20201102,000000,10.4284,10.5584,10.4053,10.4822,183380.09917287,0
+AVK.US,D,20201103,000000,10.5203,10.7476,10.5203,10.7329,113870.5452319,0
+AVK.US,D,20201104,000000,10.8172,10.9843,10.8024,10.8925,141898.27834343,0
+AVK.US,D,20201105,000000,10.9388,11.0967,10.9388,11.0373,137847.82858116,0
+AVK.US,D,20201106,000000,11.0847,11.144,11.0206,11.0939,76518.911670021,0
+AVK.US,D,20201109,000000,11.3658,11.3713,11.182,11.2508,217726.49081218,0
+AVK.US,D,20201110,000000,11.2508,11.2508,11.0614,11.208,244527.9903963,0
+AVK.US,D,20201111,000000,11.2432,11.3536,11.2098,11.312,259039.13882631,0
+AVK.US,D,20201112,000000,11.3268,11.4076,11.2406,11.2768,179011.77692327,0
+AVK.US,D,20201113,000000,11.2702,11.3658,11.2627,11.3342,151681.20821614,0
+AVK.US,D,20201116,000000,11.44,11.4808,11.3658,11.466,221977.36187152,0
+AVK.US,D,20201117,000000,11.4482,11.5152,11.4158,11.5078,129619.7800617,0
+AVK.US,D,20201118,000000,11.5152,11.6322,11.5012,11.596,136319.88557428,0
+AVK.US,D,20201119,000000,11.6256,11.7481,11.6173,11.7406,146390.51698639,0
+AVK.US,D,20201120,000000,11.7771,11.8233,11.7175,11.8093,132667.04580463,0
+AVK.US,D,20201123,000000,11.8233,11.9774,11.8233,11.9393,131729.59135048,0
+AVK.US,D,20201124,000000,12.0256,12.0618,11.9607,12.033,124841.99494709,0
+AVK.US,D,20201125,000000,12.0692,12.0767,11.9921,12.0692,152533.53749573,0
+AVK.US,D,20201127,000000,12.0998,12.1779,12.0998,12.1779,80035.982173884,0
+AVK.US,D,20201130,000000,12.1702,12.2373,12.0692,12.2233,172875.22161705,0
+AVK.US,D,20201201,000000,12.2789,12.3068,12.1314,12.149,194417.27845321,0
+AVK.US,D,20201202,000000,12.0692,12.1314,12.0368,12.1314,149422.69725535,0
+AVK.US,D,20201203,000000,12.1314,12.2854,12.1314,12.2455,127411.91319209,0
+AVK.US,D,20201204,000000,12.2455,12.3504,12.2455,12.2947,139071.90704084,0
+AVK.US,D,20201207,000000,12.3236,12.3994,12.3068,12.368,143142.82994634,0
+AVK.US,D,20201208,000000,12.3765,12.3922,12.2539,12.3765,258822.55452138,0
+AVK.US,D,20201209,000000,12.4228,12.4404,12.2382,12.3392,275966.11816,0
+AVK.US,D,20201210,000000,12.3392,12.4301,12.3188,12.3994,155502.14326723,0
+AVK.US,D,20201211,000000,12.3994,12.4173,12.2947,12.331,170893.63685706,0
+AVK.US,D,20201214,000000,12.4071,12.4544,12.3363,12.3363,123224.61663018,0
+AVK.US,D,20201215,000000,12.3653,12.4684,12.344,12.3976,123267.71798442,0
+AVK.US,D,20201216,000000,12.4369,12.5861,12.4071,12.5861,162164.53509485,0
+AVK.US,D,20201217,000000,12.6688,12.7616,12.6066,12.6363,186779.71848648,0
+AVK.US,D,20201218,000000,12.7011,12.7162,12.6483,12.7011,89232.733629302,0
+AVK.US,D,20201221,000000,12.6455,12.7235,12.5305,12.7096,78336.711283997,0
+AVK.US,D,20201222,000000,12.7375,12.7755,12.6604,12.7011,74127.864044997,0
+AVK.US,D,20201223,000000,12.7755,12.8395,12.7235,12.7755,77574.894848265,0
+AVK.US,D,20201224,000000,12.8265,12.8925,12.8135,12.8702,55749.446608134,0
+AVK.US,D,20201228,000000,12.9165,12.9323,12.8312,12.8617,118215.16173667,0
+AVK.US,D,20201229,000000,12.8849,12.9248,12.6772,12.7162,146558.61226782,0
+AVK.US,D,20201230,000000,12.6855,12.8014,12.6855,12.7755,105012.13940706,0
+AVK.US,D,20201231,000000,12.8312,12.8849,12.7755,12.7755,194940.95990691,0
+AVK.US,D,20210104,000000,12.847,12.9008,12.4905,12.5927,167134.12123573,0
+AVK.US,D,20210105,000000,12.5305,12.6604,12.5305,12.5991,171036.94885982,0
+AVK.US,D,20210106,000000,12.5991,12.7931,12.5611,12.6855,123470.29434921,0
+AVK.US,D,20210107,000000,12.8089,12.9861,12.7931,12.9323,165596.48042414,0
+AVK.US,D,20210108,000000,12.9861,13.1087,12.9323,13.0882,143816.28860595,0
+AVK.US,D,20210111,000000,13.0641,13.079,12.9248,13.0011,152961.31843631,0
+AVK.US,D,20210112,000000,13.0558,13.1326,13.0252,13.0641,139263.7080671,0
+AVK.US,D,20210113,000000,13.079,13.1486,13.0715,13.1087,176878.25988967,0
+AVK.US,D,20210114,000000,13.1224,13.1708,13.0381,13.0381,160418.9302492,0
+AVK.US,D,20210115,000000,13.054,13.131,12.9043,12.9834,89209.027884486,0
+AVK.US,D,20210119,000000,13.0131,13.0993,13.0066,13.054,134906.16115606,0
+AVK.US,D,20210120,000000,13.1708,13.2097,13.1384,13.1783,105776.11091051,0
+AVK.US,D,20210121,000000,13.1856,13.2163,13.155,13.2015,118875.68999001,0
+AVK.US,D,20210122,000000,13.1856,13.2386,13.131,13.2386,90331.818161761,0
+AVK.US,D,20210125,000000,13.2386,13.2802,13.0612,13.155,134976.20085664,0
+AVK.US,D,20210126,000000,13.1783,13.1783,13.0993,13.155,70998.705729057,0
+AVK.US,D,20210127,000000,13.0688,13.1856,12.912,12.9759,244791.98619087,0
+AVK.US,D,20210128,000000,13.0381,13.1708,12.9528,13.0993,143749.48150691,0
+AVK.US,D,20210129,000000,13.1384,13.1457,12.8043,12.9202,136707.7977622,0
+AVK.US,D,20210201,000000,12.9369,13.2015,12.9296,13.131,157438.47160529,0
+AVK.US,D,20210202,000000,13.2311,13.4196,13.2199,13.3629,136347.90145451,0
+AVK.US,D,20210203,000000,13.4371,13.4371,13.271,13.3035,84977.552434523,0
+AVK.US,D,20210204,000000,13.3397,13.5671,13.3287,13.5447,180002.03053634,0
+AVK.US,D,20210205,000000,13.5894,13.6915,13.5291,13.5447,196337.44378347,0
+AVK.US,D,20210208,000000,13.6126,13.7454,13.5447,13.6849,141077.19754564,0
+AVK.US,D,20210209,000000,13.7082,13.8167,13.6924,13.8009,101630.83816897,0
+AVK.US,D,20210210,000000,13.9021,13.98,13.7611,13.8326,157433.08393602,0
+AVK.US,D,20210211,000000,13.9077,13.994,13.8463,13.8909,92369.434682229,0
+AVK.US,D,20210212,000000,13.9077,14.0497,13.8909,14.0497,115976.04638525,0
+AVK.US,D,20210216,000000,14.0319,14.0655,13.8762,13.9153,146201.94856168,0
+AVK.US,D,20210217,000000,13.8909,13.9153,13.7424,13.8455,112355.53263127,0
+AVK.US,D,20210218,000000,13.7916,13.7973,13.6812,13.7574,118248.56528619,0
+AVK.US,D,20210219,000000,13.8361,13.9153,13.8361,13.8455,263487.19858121,0
+AVK.US,D,20210222,000000,13.8604,13.8845,13.7044,13.7332,257421.76050943,0
+AVK.US,D,20210223,000000,13.6497,13.7332,13.2181,13.7118,278711.67442344,0
+AVK.US,D,20210224,000000,13.7332,13.9857,13.7332,13.9783,460821.36118086,0
+AVK.US,D,20210225,000000,14.0319,14.096,13.6413,13.697,385092.28182681,0
+AVK.US,D,20210226,000000,13.5244,13.6172,13.3814,13.4825,925376.3771705,0
+AVK.US,D,20210301,000000,13.5708,13.8214,13.5708,13.7508,304345.12730837,0
+AVK.US,D,20210302,000000,13.7508,13.7916,13.6887,13.7332,152495.82381079,0
+AVK.US,D,20210303,000000,13.7118,13.7657,13.5327,13.5865,149186.71734101,0
+AVK.US,D,20210304,000000,13.5412,13.5792,13.195,13.2403,378441.74287157,0
+AVK.US,D,20210305,000000,13.3137,13.3648,12.6223,13.1866,536160.37327925,0
+AVK.US,D,20210308,000000,13.1069,13.3064,13.0864,13.0864,386230.15757805,0
+AVK.US,D,20210309,000000,13.1642,13.5244,13.1642,13.44,182597.80959388,0
+AVK.US,D,20210310,000000,13.5244,13.5412,13.4315,13.44,174308.34164466,0
+AVK.US,D,20210311,000000,13.5069,13.6887,13.5069,13.6172,225848.94101379,0
+AVK.US,D,20210312,000000,13.6061,13.6227,13.4947,13.6227,127392.51758268,0
+AVK.US,D,20210315,000000,13.6302,13.79,13.6227,13.79,73372.512812396,0
+AVK.US,D,20210316,000000,13.8288,13.8594,13.7026,13.7322,167613.62380136,0
+AVK.US,D,20210317,000000,13.6878,13.8446,13.5691,13.8288,105354.79517306,0
+AVK.US,D,20210318,000000,13.7983,13.8139,13.6302,13.6553,155594.81117878,0
+AVK.US,D,20210319,000000,13.6386,13.749,13.5847,13.7109,96066.453339937,0
+AVK.US,D,20210322,000000,13.7174,13.8139,13.7026,13.8065,187518.90671126,0
+AVK.US,D,20210323,000000,13.7322,13.7648,13.6655,13.6951,130486.1172814,0
+AVK.US,D,20210324,000000,13.6951,13.6951,13.5039,13.5384,219384.81541555,0
+AVK.US,D,20210325,000000,13.4807,13.5206,13.3313,13.5206,136045.11444116,0
+AVK.US,D,20210326,000000,13.5039,13.5986,13.4909,13.5986,105804.12679074,0
+AVK.US,D,20210329,000000,13.6061,13.6924,13.5986,13.6794,164692.42951952,0
+AVK.US,D,20210330,000000,13.6553,13.7983,13.5903,13.749,144466.04152072,0
+AVK.US,D,20210331,000000,13.8223,13.9783,13.8139,13.9485,168419.61912518,0
+AVK.US,D,20210401,000000,13.9783,14.0887,13.9485,14.0023,290497.73973328,0
+AVK.US,D,20210405,000000,14.0497,14.0887,14.0098,14.0329,163845.48790922,0
+AVK.US,D,20210406,000000,14.0329,14.2937,14.0023,14.263,163598.73265635,0
+AVK.US,D,20210407,000000,14.3328,14.3419,14.2474,14.2937,290974.00969734,0
+AVK.US,D,20210408,000000,14.3652,14.4756,14.3328,14.406,111825.38597443,0
+AVK.US,D,20210409,000000,14.4999,14.5619,14.3977,14.444,162633.26232192,0
+AVK.US,D,20210412,000000,14.444,14.444,14.3652,14.4134,85750.14420881,0
+AVK.US,D,20210413,000000,14.444,14.5249,14.4218,14.5156,161880.06615704,0
+AVK.US,D,20210414,000000,14.6075,14.6159,14.4404,14.4654,113907.18138297,0
+AVK.US,D,20210415,000000,14.5842,14.6159,14.5137,14.5842,135867.32135503,0
+AVK.US,D,20210416,000000,14.6723,14.7262,14.4654,14.6956,167711.6793822,0
+AVK.US,D,20210419,000000,14.6956,14.6956,14.5376,14.6075,140335.85425317,0
+AVK.US,D,20210420,000000,14.6324,14.6808,14.4488,14.5054,141020.08825131,0
+AVK.US,D,20210421,000000,14.5054,14.5648,14.4488,14.5376,95663.455678036,0
+AVK.US,D,20210422,000000,14.5925,14.6159,14.2511,14.394,297879.92417628,0
+AVK.US,D,20210423,000000,14.4654,14.5648,14.4654,14.5137,125533.77168222,0
+AVK.US,D,20210426,000000,14.6251,14.6409,14.576,14.6159,101823.71672908,0
+AVK.US,D,20210427,000000,14.6576,14.6956,14.6159,14.6324,90354.446372723,0
+AVK.US,D,20210428,000000,14.6808,14.7513,14.6324,14.7345,129939.80761674,0
+AVK.US,D,20210429,000000,14.845,14.845,14.6324,14.6956,130078.80948408,0
+AVK.US,D,20210430,000000,14.6576,14.7105,14.5842,14.6251,145960.58097809,0
+AVK.US,D,20210503,000000,14.6631,14.7039,14.6324,14.6723,105956.05906434,0
+AVK.US,D,20210504,000000,14.6808,14.6808,14.4404,14.5925,178363.10154235,0
+AVK.US,D,20210505,000000,14.6409,14.6409,14.4969,14.6409,82054.203084956,0
+AVK.US,D,20210506,000000,14.6882,14.6882,14.5527,14.6159,149769.66315677,0
+AVK.US,D,20210507,000000,14.6576,14.9034,14.6075,14.8878,114362.97820379,0
+AVK.US,D,20210510,000000,14.8878,15.0529,14.6882,14.7345,169323.67002981,0
+AVK.US,D,20210511,000000,14.5842,14.6251,14.4404,14.4804,103743.88205931,0
+AVK.US,D,20210512,000000,14.5221,14.5376,14.147,14.2343,233817.30387412,0
+AVK.US,D,20210513,000000,14.2808,14.5284,14.1044,14.1924,170957.21135452,0
+AVK.US,D,20210514,000000,14.3531,14.6075,14.3039,14.5925,132720.92249741,0
+AVK.US,D,20210517,000000,14.6159,14.6251,14.5676,14.5842,109023.79795053,0
+AVK.US,D,20210518,000000,14.6576,14.6723,14.5676,14.6409,108108.97170734,0
+AVK.US,D,20210519,000000,14.576,14.576,14.4729,14.5676,196689.79735415,0
+AVK.US,D,20210520,000000,14.6251,14.7039,14.5925,14.7039,56439.06827556,0
+AVK.US,D,20210521,000000,14.8718,14.897,14.5991,14.6251,161677.48979225,0
+AVK.US,D,20210524,000000,14.6815,14.7569,14.6149,14.664,142996.28534204,0
+AVK.US,D,20210525,000000,14.7763,14.8887,14.6493,14.7189,81145.842044898,0
+AVK.US,D,20210526,000000,14.7848,14.8311,14.6844,14.7271,87305.025562081,0
+AVK.US,D,20210527,000000,14.8226,15.0798,14.7615,15.0334,94536.35526534,0
+AVK.US,D,20210528,000000,15.3377,15.6635,15.2794,15.5864,803191.5807107,0
+AVK.US,D,20210601,000000,15.672,15.6794,15.5354,15.6635,289432.05875033,0
+AVK.US,D,20210602,000000,15.6552,15.697,15.593,15.672,196596.05190874,0
+AVK.US,D,20210603,000000,15.6635,15.6635,15.5521,15.5521,166228.99279724,0
+AVK.US,D,20210604,000000,15.6226,15.672,15.5521,15.5996,162841.22635602,0
+AVK.US,D,20210607,000000,15.6226,15.6868,15.5521,15.5606,154506.50198489,0
+AVK.US,D,20210608,000000,15.6226,15.6552,15.4575,15.4864,190138.39151362,0
+AVK.US,D,20210609,000000,15.593,15.6301,15.3739,15.399,179905.05248938,0
+AVK.US,D,20210610,000000,15.4797,15.5095,15.1931,15.2171,389462.7591441,0
+AVK.US,D,20210611,000000,15.2719,15.593,15.2719,15.5521,126399.03136806,0
+AVK.US,D,20210614,000000,15.6209,15.7489,15.567,15.7489,95978.095563798,0
+AVK.US,D,20210615,000000,15.799,15.8399,15.7128,15.7192,88106.710750461,0
+AVK.US,D,20210616,000000,15.7128,15.7944,15.3091,15.3091,214500.35444925,0
+AVK.US,D,20210617,000000,15.3796,15.4037,15.2042,15.2042,163756.05259921,0
+AVK.US,D,20210618,000000,15.13,15.4603,14.9934,15.4204,198393.37837948,0
+AVK.US,D,20210621,000000,15.4538,15.6274,15.4463,15.5579,120754.90903373,0
+AVK.US,D,20210622,000000,15.5912,15.6357,15.5326,15.6124,67429.913600137,0
+AVK.US,D,20210623,000000,15.6124,15.7489,15.5986,15.6209,63461.35641088,0
+AVK.US,D,20210624,000000,15.695,15.773,15.6209,15.6794,87116.457137394,0
+AVK.US,D,20210625,000000,15.7572,15.9105,15.709,15.7572,82226.608501812,0
+AVK.US,D,20210628,000000,15.8074,15.903,15.7656,15.8622,56547.899194948,0
+AVK.US,D,20210629,000000,15.8325,15.8854,15.5409,15.6059,278429.36055335,0
+AVK.US,D,20210630,000000,15.645,15.6868,15.4771,15.4992,145927.17742859,0
+AVK.US,D,20210701,000000,15.5754,15.6283,15.5242,15.5754,100902.42528275,0
+AVK.US,D,20210702,000000,15.5986,15.6283,15.5086,15.5836,96298.123118838,0
+AVK.US,D,20210706,000000,15.6357,15.6868,15.4695,15.6868,102254.73027121,0
+AVK.US,D,20210707,000000,15.7192,15.7341,15.6532,15.7033,99221.472468404,0
+AVK.US,D,20210708,000000,15.6868,15.6868,15.4845,15.6794,153612.14888494,0
+AVK.US,D,20210709,000000,15.7192,15.8241,15.6794,15.8241,64814.7389332,0
+AVK.US,D,20210712,000000,15.903,15.9922,15.8074,15.9281,138627.96309244,0
+AVK.US,D,20210713,000000,15.9606,16.0153,15.8622,15.9364,115349.99921529,0
+AVK.US,D,20210714,000000,16.0301,16.0543,15.6487,15.6746,128680.17053983,0
+AVK.US,D,20210715,000000,15.6328,15.6868,15.4065,15.4492,119628.8861549,0
+AVK.US,D,20210716,000000,15.4649,15.5029,14.9704,14.9934,192240.6600654,0
+AVK.US,D,20210719,000000,14.8319,14.8897,14.4524,14.6307,258869.96601102,0
+AVK.US,D,20210720,000000,14.7689,15.0017,14.7039,14.922,154486.02884162,0
+AVK.US,D,20210721,000000,15.0351,15.1727,15.0094,15.1727,109363.22111497,0
+AVK.US,D,20210722,000000,15.2273,15.2523,15.0919,15.1393,101150.25806948,0
+AVK.US,D,20210723,000000,15.1893,15.3025,15.1475,15.2367,93189.437946151,0
+AVK.US,D,20210726,000000,15.2367,15.3823,15.2051,15.3647,79921.763585217,0
+AVK.US,D,20210727,000000,15.3907,15.4492,15.2941,15.3647,75923.035448013,0
+AVK.US,D,20210728,000000,15.4408,15.553,15.3796,15.553,57001.540948052,0
+AVK.US,D,20210729,000000,15.6014,15.6236,15.4567,15.5864,71273.476862173,0
+AVK.US,D,20210730,000000,15.5615,15.6014,15.4567,15.5438,69298.357305315,0
+AVK.US,D,20210802,000000,15.5282,15.6906,15.5282,15.553,100364.73588893,0
+AVK.US,D,20210803,000000,15.6487,15.6487,15.5021,15.553,98401.469204483,0
+AVK.US,D,20210804,000000,15.5615,15.6404,15.5206,15.6404,74035.196133437,0
+AVK.US,D,20210805,000000,15.6404,15.8371,15.6404,15.8287,72567.59502245,0
+AVK.US,D,20210806,000000,15.8677,15.9512,15.8121,15.9085,74348.758485343,0
+AVK.US,D,20210809,000000,15.7786,16.0134,15.762,15.9967,84524.988215276,0
+AVK.US,D,20210810,000000,16.0636,16.0709,15.7954,15.852,127366.65677018,0
+AVK.US,D,20210811,000000,15.9651,15.9967,15.8677,15.9253,84322.411850471,0
+AVK.US,D,20210812,000000,15.9559,16.0042,15.8826,15.9401,55127.709573599,0
+AVK.US,D,20210813,000000,15.9486,15.9486,15.7425,15.7527,70433.000455,0
+AVK.US,D,20210816,000000,15.6701,15.7033,15.4899,15.6357,118387.56715352,0
+AVK.US,D,20210817,000000,15.582,15.5986,15.4825,15.5651,116347.79556533,0
+AVK.US,D,20210818,000000,15.5068,15.5734,15.3935,15.4176,67796.275110956,0
+AVK.US,D,20210819,000000,15.2951,15.3935,15.2384,15.247,89187.477207378,0
+AVK.US,D,20210820,000000,15.1736,15.3527,15.1736,15.3211,78627.645424941,0
+AVK.US,D,20210823,000000,15.3295,15.4408,15.3211,15.3676,66751.067271267,0
+AVK.US,D,20210824,000000,15.4083,15.5447,15.4083,15.5317,81264.370768983,0
+AVK.US,D,20210825,000000,15.5476,15.5559,15.4984,15.4984,161426.42440394,0
+AVK.US,D,20210826,000000,15.5068,15.5317,15.3759,15.3851,91928.72333539,0
+AVK.US,D,20210827,000000,15.3935,15.5068,15.3676,15.5068,95023.400567958,0
+AVK.US,D,20210830,000000,15.4984,15.5438,15.4677,15.4899,83471.160104744,0
+AVK.US,D,20210831,000000,15.4984,15.5374,15.3935,15.514,99782.867607041,0
+AVK.US,D,20210901,000000,15.5476,15.7582,15.4984,15.7192,127053.09441825,0
+AVK.US,D,20210902,000000,15.7425,15.7425,15.645,15.6868,71815.476391415,0
+AVK.US,D,20210903,000000,15.6532,15.7174,15.5486,15.6357,55021.033721919,0
+AVK.US,D,20210907,000000,15.5904,15.645,15.5476,15.5986,112505.30983717,0
+AVK.US,D,20210908,000000,15.6059,15.695,15.5986,15.6283,95042.796177354,0
+AVK.US,D,20210909,000000,15.6283,15.8342,15.6124,15.7425,77408.95463454,0
+AVK.US,D,20210910,000000,15.8649,15.8973,15.7275,15.7582,94441.532286069,0
+AVK.US,D,20210913,000000,15.8816,15.8816,15.7212,15.8092,115506.24162433,0
+AVK.US,D,20210914,000000,15.8157,15.8157,15.6414,15.6414,90874.895224858,0
+AVK.US,D,20210915,000000,15.6414,15.7331,15.6014,15.658,58291.348972908,0
+AVK.US,D,20210916,000000,15.618,15.6414,15.5782,15.6245,48583.846470053,0
+AVK.US,D,20210917,000000,15.618,15.7164,15.5782,15.6014,57111.449401298,0
+AVK.US,D,20210920,000000,15.5272,15.5272,15.2728,15.3322,79879.73976486,0
+AVK.US,D,20210921,000000,15.3637,15.4567,15.3063,15.3407,65377.211605695,0
+AVK.US,D,20210922,000000,15.3796,15.4463,15.3637,15.3796,96914.472484097,0
+AVK.US,D,20210923,000000,15.464,15.5188,15.3796,15.3963,100666.44536843,0
+AVK.US,D,20210924,000000,15.4204,15.4947,15.3407,15.3554,72205.54364705,0
+AVK.US,D,20210927,000000,15.3637,15.388,15.2487,15.2487,88084.082539499,0
+AVK.US,D,20210928,000000,15.2487,15.3322,14.8718,14.8718,146532.75145529,0
+AVK.US,D,20210929,000000,14.9388,15.0361,14.8311,14.8404,141500.6683508,0
+AVK.US,D,20210930,000000,14.846,14.9257,14.6771,14.7234,202153.97153463,0
+AVK.US,D,20211001,000000,14.7402,14.7996,14.6008,14.7996,154000.06107287,0
+AVK.US,D,20211004,000000,14.7829,14.8311,14.561,14.7159,201651.84075804,0
+AVK.US,D,20211005,000000,14.7912,14.9944,14.7661,14.9944,176244.66998272,0
+AVK.US,D,20211006,000000,14.9944,15.2319,14.947,15.1012,167489.707408,0
+AVK.US,D,20211007,000000,15.2181,15.3796,15.2181,15.2571,53864.839895127,0
+AVK.US,D,20211008,000000,15.3713,15.4705,15.3554,15.388,50220.620396329,0
+AVK.US,D,20211011,000000,15.4037,15.6338,15.4037,15.4121,104506.7760289,0
+AVK.US,D,20211012,000000,15.5021,15.5272,15.4296,15.4296,69305.900042302,0
+AVK.US,D,20211013,000000,15.5188,15.5782,15.4984,15.5521,59290.222856817,0
+AVK.US,D,20211014,000000,15.7072,15.7972,15.6822,15.7154,53669.806267308,0
+AVK.US,D,20211015,000000,15.5836,15.7712,15.5836,15.6478,77808.719694876,0
+AVK.US,D,20211018,000000,15.632,15.6989,15.5996,15.6153,63796.469439894,0
+AVK.US,D,20211019,000000,15.7072,15.7554,15.6487,15.7072,78357.184427248,0
+AVK.US,D,20211020,000000,15.7229,15.8463,15.7229,15.7554,74706.499725321,0
+AVK.US,D,20211021,000000,15.7722,15.8232,15.6989,15.6989,77805.487093309,0
+AVK.US,D,20211022,000000,15.7637,15.9207,15.7572,15.8704,94530.967596062,0
+AVK.US,D,20211025,000000,15.9299,15.9299,15.7637,15.7722,46009.618089619,0
+AVK.US,D,20211026,000000,15.8463,15.9048,15.8046,15.9048,83208.241844038,0
+AVK.US,D,20211027,000000,15.9048,15.9224,15.7154,15.7154,55164.34572468,0
+AVK.US,D,20211028,000000,15.7314,15.7972,15.7072,15.7637,98716.109090246,0
+AVK.US,D,20211029,000000,15.8148,15.8538,15.7602,15.8463,76406.848149063,0
+AVK.US,D,20211101,000000,15.8871,15.9207,15.7972,15.838,101976.72653653,0
+AVK.US,D,20211102,000000,15.9123,15.9207,15.6989,15.7154,136621.59505377,0
+AVK.US,D,20211103,000000,15.7554,15.7722,15.7174,15.7377,59395.821174642,0
+AVK.US,D,20211104,000000,15.747,15.8148,15.7377,15.7972,65712.324634707,0
+AVK.US,D,20211105,000000,15.8704,15.8955,15.747,15.7554,54692.385896035,0
+AVK.US,D,20211108,000000,15.8307,15.8704,15.8056,15.8148,37095.180504303,0
+AVK.US,D,20211109,000000,15.8538,15.9048,15.787,15.838,57957.313477748,0
+AVK.US,D,20211110,000000,15.7805,15.9922,15.7805,15.8789,71185.119086034,0
+AVK.US,D,20211111,000000,15.8955,15.994,15.8714,15.9771,63812.632447725,0
+AVK.US,D,20211112,000000,15.9529,16.0766,15.9529,15.9913,43587.321982792,0
+AVK.US,D,20211115,000000,16.0423,16.1238,15.9743,16.0515,55931.54982969,0
+AVK.US,D,20211116,000000,16.0255,16.0766,15.8195,15.8195,103566.08897319,0
+AVK.US,D,20211117,000000,15.8752,15.9401,15.7266,15.7425,61227.628728739,0
+AVK.US,D,20211118,000000,15.8195,15.8881,15.6692,15.7024,65283.466160279,0
+AVK.US,D,20211119,000000,15.735,15.7416,15.5615,15.5947,68136.775809246,0
+AVK.US,D,20211122,000000,15.6108,15.6524,15.2051,15.2293,148825.74349948,0
+AVK.US,D,20211123,000000,15.271,15.271,15.0974,15.155,126517.56009214,0
+AVK.US,D,20211124,000000,15.155,15.2218,15.0974,15.2218,79284.941076705,0
+AVK.US,D,20211126,000000,15.1633,15.219,14.948,15.0974,70117.283035382,0
+AVK.US,D,20211129,000000,15.1225,15.1383,14.8728,15.0307,107474.30426653,0
+AVK.US,D,20211130,000000,15.039,15.0808,14.7651,14.8553,122266.6890328,0
+AVK.US,D,20211201,000000,14.9398,15.0056,14.5343,14.5591,140217.32552908,0
+AVK.US,D,20211202,000000,14.5667,14.7067,14.4479,14.6835,93249.779842051,0
+AVK.US,D,20211203,000000,14.6835,14.6835,14.356,14.4098,102326.92503952,0
+AVK.US,D,20211206,000000,14.4098,14.5258,14.3588,14.4014,87656.301598925,0
+AVK.US,D,20211207,000000,14.6241,14.898,14.6204,14.8163,94732.466427014,0
+AVK.US,D,20211208,000000,14.9564,15.1291,14.8728,15.1291,134082.92529056,0
+AVK.US,D,20211209,000000,15.0556,15.09,14.8553,14.8645,86065.861628429,0
+AVK.US,D,20211210,000000,14.8897,14.9229,14.8413,14.9062,76550.160151825,0
+AVK.US,D,20211213,000000,14.9062,15.1373,14.898,14.9062,105475.47896487,0
+AVK.US,D,20211214,000000,14.9034,15.2868,14.8785,15.2868,184938.21312769,0
+AVK.US,D,20211215,000000,15.346,15.3796,14.9871,15.3796,92286.464575366,0
+AVK.US,D,20211216,000000,15.4381,15.4966,15.1133,15.2208,101573.72887463,0
+AVK.US,D,20211217,000000,15.2543,15.464,15.0955,15.464,86517.348313818,0
+AVK.US,D,20211220,000000,15.3545,15.4381,15.1875,15.4381,81616.724339683,0
+AVK.US,D,20211221,000000,15.5122,15.7239,15.4463,15.697,100917.51075673,0
+AVK.US,D,20211222,000000,15.981,16.0552,15.7128,16.0552,156781.17595353,0
+AVK.US,D,20211223,000000,16.1258,16.3067,16.0728,16.3067,183538.49664959,0
+AVK.US,D,20211227,000000,16.3513,16.3513,15.9903,16.0459,238708.23004356,0
+AVK.US,D,20211228,000000,16.135,16.135,15.8204,15.9903,182719.57091953,0
+AVK.US,D,20211229,000000,15.981,16.1897,15.9559,16.1166,157277.91906085,0
+AVK.US,D,20211230,000000,16.1721,16.4152,16.1166,16.4152,214871.02609548,0
+AVK.US,D,20211231,000000,16.5768,16.6501,16.4152,16.6316,323745.04684013,0
+AVK.US,D,20220103,000000,16.6316,16.6316,16.3782,16.5323,96189.292199447,0
+AVK.US,D,20220104,000000,16.6659,16.6659,16.3606,16.4774,86702.684136939,0
+AVK.US,D,20220105,000000,16.4236,16.5943,16.2798,16.3698,139099.92292107,0
+AVK.US,D,20220106,000000,16.3782,16.5406,16.2612,16.5406,105445.30801691,0
+AVK.US,D,20220107,000000,16.5406,16.6574,16.4152,16.6037,93129.096050252,0
+AVK.US,D,20220110,000000,16.5323,16.6223,16.2612,16.4505,163530.84802344,0
+AVK.US,D,20220111,000000,16.5145,16.6501,16.315,16.3513,117027.71942808,0
+AVK.US,D,20220112,000000,16.3874,16.4413,16.2612,16.3067,143904.64638208,0
+AVK.US,D,20220113,000000,16.3215,16.4393,15.9669,16.0413,148291.28670723,0
+AVK.US,D,20220114,000000,16.0321,16.1943,15.787,15.8863,150487.30070442,0
+AVK.US,D,20220118,000000,15.8677,16.0042,15.7062,15.7777,132014.06028829,0
+AVK.US,D,20220119,000000,15.7777,15.787,15.1336,15.1522,293882.27357294,0
+AVK.US,D,20220120,000000,15.1522,15.4334,14.7438,14.8441,263389.14300036,0
+AVK.US,D,20220121,000000,14.7531,14.922,14.2538,14.3456,171036.94885982,0
+AVK.US,D,20220124,000000,14.2817,14.2817,13.6376,14.136,258079.05616119,0
+AVK.US,D,20220125,000000,14.0553,14.6493,14.0367,14.5173,149146.84858837,0
+AVK.US,D,20220126,000000,14.6444,14.8533,14.3002,14.3996,120198.90156437,0
+AVK.US,D,20220127,000000,14.4896,14.78,14.4831,14.5906,95266.923219268,0
+AVK.US,D,20220128,000000,14.5266,14.8348,14.3996,14.8348,98831.405212767,0
+AVK.US,D,20220131,000000,14.8256,15.3063,14.8042,15.0435,118590.14351834,0
+AVK.US,D,20220201,000000,15.0613,15.2162,14.9889,15.0974,96154.811116077,0
+AVK.US,D,20220202,000000,15.1883,15.3693,15.0751,15.179,84169.402043011,0
+AVK.US,D,20220203,000000,15.0891,15.1504,14.9072,14.962,49732.497559855,0
+AVK.US,D,20220204,000000,14.871,15.2451,14.8441,15.1977,88844.821441377,0
+AVK.US,D,20220207,000000,15.2702,15.3963,15.2514,15.297,55344.293878522,0
+AVK.US,D,20220208,000000,15.2514,15.3109,14.9796,14.9889,161189.36695577,0
+AVK.US,D,20220209,000000,15.0075,15.2616,14.949,15.179,96186.059597881,0
+AVK.US,D,20220210,000000,15.0891,15.2794,14.7986,14.8441,89819.989580469,0
+AVK.US,D,20220211,000000,14.8079,14.9526,14.5137,14.536,79138.396472378,0
+AVK.US,D,20220214,000000,14.5239,14.6882,14.1582,14.2316,142516.78277641,0
+AVK.US,D,20220215,000000,14.2678,14.4784,14.2334,14.2585,109667.08566217,0
+AVK.US,D,20220216,000000,14.2316,14.3681,14.122,14.2585,118894.00806554,0
+AVK.US,D,20220217,000000,14.1397,14.2408,13.8845,13.9485,163155.86624179,0
+AVK.US,D,20220218,000000,13.8845,14.0673,13.8472,13.8659,147574.7266934,0
+AVK.US,D,20220222,000000,13.7379,13.8753,13.4733,13.5281,176569.00767318,0
+AVK.US,D,20220223,000000,13.5642,13.7017,13.245,13.2904,143828.14147835,0
+AVK.US,D,20220224,000000,13.0438,13.7471,12.8246,13.7379,170888.24918779,0
+AVK.US,D,20220225,000000,13.7286,14.121,13.7286,14.0396,108716.70080176,0
+AVK.US,D,20220228,000000,14.0303,14.3411,13.9847,14.3318,86789.964379223,0
+AVK.US,D,20220301,000000,14.3596,14.5146,14.0756,14.1769,105794.42898605,0
+AVK.US,D,20220302,000000,14.1312,14.4692,14.0711,14.4227,63761.988356523,0
+AVK.US,D,20220303,000000,14.4867,14.5333,13.9755,13.9847,125205.12385632,0
+AVK.US,D,20220304,000000,13.8472,13.9299,13.724,13.8472,69721.828110468,0
+AVK.US,D,20220307,000000,13.8472,13.9205,13.4464,13.5642,78526.357242538,0
+AVK.US,D,20220308,000000,13.6562,13.7694,13.3277,13.4733,126568.20418334,0
+AVK.US,D,20220309,000000,13.5642,13.7194,13.5002,13.5735,41056.194956572,0
+AVK.US,D,20220310,000000,13.4095,13.7925,13.4095,13.7564,51088.035149886,0
+AVK.US,D,20220311,000000,13.7564,13.7925,13.2831,13.3907,112715.42893895,0
+AVK.US,D,20220314,000000,13.3789,13.7471,13.2497,13.3054,165949.91152872,0
+AVK.US,D,20220315,000000,13.2412,13.6181,13.1486,13.4807,142328.21435171,0
+AVK.US,D,20220316,000000,13.5633,13.8948,13.4807,13.6553,108508.73676767,0
+AVK.US,D,20220317,000000,13.6553,14.3364,13.6553,14.0693,118487.77780207,0
+AVK.US,D,20220318,000000,14.1155,14.7327,14.1155,14.7234,85739.368870256,0
+AVK.US,D,20220321,000000,14.7234,14.7327,14.5479,14.5852,62453.862256127,0
+AVK.US,D,20220322,000000,14.5479,14.7559,14.5396,14.6864,54760.270528923,0
+AVK.US,D,20220323,000000,14.7141,14.7234,14.42,14.5026,65692.929025312,0
+AVK.US,D,20220324,000000,14.4561,14.6315,14.3087,14.3921,74592.281136654,0
+AVK.US,D,20220325,000000,14.3179,14.4932,14.2724,14.3456,74611.67674605,0
+AVK.US,D,20220328,000000,14.4014,14.4108,14.0237,14.1527,64672.504464293,0
+AVK.US,D,20220329,000000,14.2261,14.4014,14.1527,14.2909,73180.711786145,0
+AVK.US,D,20220330,000000,14.2909,14.4377,14.2538,14.3272,94324.081095835,0
+AVK.US,D,20220331,000000,14.3272,14.42,14.2261,14.42,63565.877194849,0
+AVK.US,D,20220401,000000,14.4561,14.5852,14.2724,14.5304,74051.359141267,0
+AVK.US,D,20220404,000000,14.6129,14.6771,14.3179,14.6502,65242.519873776,0
+AVK.US,D,20220405,000000,14.5026,14.5693,14.2261,14.2261,109406.32246918,0
+AVK.US,D,20220406,000000,14.1249,14.1712,13.7657,13.9041,119812.06691031,0
+AVK.US,D,20220407,000000,13.8948,13.9041,13.5912,13.812,115590.28926504,0
+AVK.US,D,20220408,000000,13.6831,13.7749,13.5447,13.6181,76082.510458603,0
+AVK.US,D,20220411,000000,13.582,13.6367,13.4892,13.5355,66111.012161187,0
+AVK.US,D,20220412,000000,13.5633,13.8028,13.5447,13.7749,109011.94507813,0
+AVK.US,D,20220413,000000,13.8186,13.9299,13.7182,13.8929,92675.454297149,0
+AVK.US,D,20220414,000000,13.9765,14.0035,13.7815,13.865,79265.545467309,0
+AVK.US,D,20220418,000000,13.8836,13.9485,13.8167,13.8929,78232.190500029,0
+AVK.US,D,20220419,000000,13.8557,14.0042,13.8278,13.9579,58136.184097737,0
+AVK.US,D,20220420,000000,14.0133,14.097,13.9022,14.0042,84022.857438683,0
+AVK.US,D,20220421,000000,14.06,14.1063,13.6887,13.7072,128057.35597145,0
+AVK.US,D,20220422,000000,13.6887,13.7907,13.4892,13.5216,70845.695921598,0
+AVK.US,D,20220425,000000,13.4753,13.5681,13.3454,13.5123,96126.795235836,0
+AVK.US,D,20220426,000000,13.503,13.5589,13.2524,13.271,97284.066596483,0
+AVK.US,D,20220427,000000,13.2802,13.4473,13.1412,13.1597,74770.074222785,0
+AVK.US,D,20220428,000000,13.299,13.503,13.2144,13.4473,120971.49333866,0
+AVK.US,D,20220429,000000,13.4937,13.6237,13.3175,13.3638,74104.158300179,0
+AVK.US,D,20220502,000000,13.3175,13.4566,13.1457,13.2802,92548.305302215,0
+AVK.US,D,20220503,000000,13.3546,13.4937,13.2519,13.3454,61916.172862308,0
+AVK.US,D,20220504,000000,13.3175,13.5402,13.2246,13.4845,103847.32530942,0
+AVK.US,D,20220505,000000,13.4659,13.6423,13.104,13.2617,145881.92100665,0
+AVK.US,D,20220506,000000,13.2524,13.3823,13.0575,13.1597,93813.330048399,0
+AVK.US,D,20220509,000000,13.0389,13.1365,12.2687,12.3245,205089.17375661,0
+AVK.US,D,20220510,000000,12.5101,12.6572,12.1338,12.2038,104200.75641397,0
+AVK.US,D,20220511,000000,12.1482,12.4404,12.0645,12.0925,177549.56348156,0
+AVK.US,D,20220512,000000,12.0426,12.0896,11.6402,11.7618,180112.46915034,0
+AVK.US,D,20220513,000000,11.8087,12.4079,11.8087,12.0989,121192.3152504,0
+AVK.US,D,20220516,000000,12.0616,12.305,11.9962,12.0241,111964.95100056,0
+AVK.US,D,20220517,000000,12.1365,12.3612,12.0676,12.3238,113146.00236734,0
+AVK.US,D,20220518,000000,12.3426,12.3426,12.0616,12.0803,86685.539602988,0
+AVK.US,D,20220519,000000,12.0241,12.4174,12.0241,12.2675,71778.236637151,0
+AVK.US,D,20220520,000000,12.3798,12.4174,12.0989,12.2582,92069.681548098,0
+AVK.US,D,20220523,000000,12.3238,12.4829,12.2254,12.3331,95307.42815214,0
+AVK.US,D,20220524,000000,12.3144,12.3847,12.1458,12.2863,108621.48641703,0
+AVK.US,D,20220525,000000,12.2582,12.4079,12.2394,12.4079,78050.836753293,0
+AVK.US,D,20220526,000000,12.4269,12.792,12.4269,12.6514,126791.09672962,0
+AVK.US,D,20220527,000000,12.7639,13.0915,12.7635,13.0635,101487.12458933,0
+AVK.US,D,20220531,000000,13.3164,13.3719,13.0635,13.2413,142688.30441246,0
+AVK.US,D,20220601,000000,13.2883,13.3257,12.867,12.9137,106596.82693113,0
+AVK.US,D,20220602,000000,13.0167,13.1572,12.9137,13.1385,104429.07442249,0
+AVK.US,D,20220603,000000,13.0167,13.1478,12.923,12.9418,102011.44305325,0
+AVK.US,D,20220606,000000,13.0449,13.3351,12.9418,12.9698,65561.165156699,0
+AVK.US,D,20220607,000000,13.026,13.4381,12.9793,13.3538,105449.94703247,0
+AVK.US,D,20220608,000000,13.3257,13.4381,13.2135,13.3819,81928.230526139,0
+AVK.US,D,20220609,000000,13.3632,13.7191,13.0729,13.0915,95299.953143488,0
+AVK.US,D,20220610,000000,13.0167,13.4168,12.9793,13.0167,117953.50078799,0
+AVK.US,D,20220613,000000,12.9418,12.998,12.1833,12.2675,126792.16458801,0
+AVK.US,D,20220614,000000,12.2836,12.5292,11.9151,11.9811,152506.17527723,0
+AVK.US,D,20220615,000000,12.1701,12.2835,11.9151,12.123,108755.18440992,0
+AVK.US,D,20220616,000000,11.8394,11.9924,11.093,11.1024,231759.60300073,0
+AVK.US,D,20220617,000000,11.1875,11.6316,11.1781,11.3954,89896.962197435,0
+AVK.US,D,20220621,000000,11.4522,12.0001,11.3577,11.3577,111539.62700722,0
+AVK.US,D,20220622,000000,11.2441,11.5371,11.2063,11.3198,67334.61642336,0
+AVK.US,D,20220623,000000,11.301,11.3577,11.0743,11.2726,159723.92461723,0
+AVK.US,D,20220624,000000,11.4048,11.6222,11.4048,11.5088,117330.75961548,0
+AVK.US,D,20220627,000000,11.6033,11.6127,11.4899,11.5276,129398.79417911,0
+AVK.US,D,20220628,000000,11.5751,11.6316,11.2726,11.2915,130134.32728635,0
+AVK.US,D,20220629,000000,11.2915,11.4899,11.2915,11.4427,67648.937765585,0
+AVK.US,D,20220630,000000,11.4237,11.4804,11.2066,11.3859,89202.703609892,0
+AVK.US,D,20220701,000000,11.3766,11.5371,11.3482,11.5371,91127.789540894,0
+AVK.US,D,20220705,000000,11.6033,11.8112,11.4191,11.8112,172441.76828564,0
+AVK.US,D,20220706,000000,11.8868,12.0475,11.764,11.953,145955.16817833,0
+AVK.US,D,20220707,000000,11.9624,12.2458,11.934,12.1891,130842.3440471,0
+AVK.US,D,20220708,000000,12.227,12.5198,12.227,12.482,43953.13018167,0
+AVK.US,D,20220711,000000,12.5198,12.6899,12.3403,12.5859,85274.215992587,0
+AVK.US,D,20220712,000000,12.5577,12.6994,12.3815,12.4725,111268.69682671,0
+AVK.US,D,20220713,000000,12.4348,12.4348,12.0001,12.2647,80517.063018503,0
+AVK.US,D,20220714,000000,12.1855,12.3572,12.0909,12.2333,77536.412762175,0
+AVK.US,D,20220715,000000,12.4334,12.5765,12.3715,12.5765,68418.306816628,0
+AVK.US,D,20220718,000000,12.6813,12.6813,12.1617,12.2046,172210.96323498,0
+AVK.US,D,20220719,000000,12.2999,12.3286,11.9949,12.2619,252106.08548319,0
+AVK.US,D,20220720,000000,12.4334,12.4811,12.2524,12.3286,87614.153736499,0
+AVK.US,D,20220721,000000,12.3667,12.4906,12.2428,12.2904,147019.2327528,0
+AVK.US,D,20220722,000000,12.3477,12.4716,12.014,12.052,123287.4060521,0
+AVK.US,D,20220725,000000,12.1855,12.3477,12.0949,12.1571,109366.92983687,0
+AVK.US,D,20220726,000000,12.0997,12.176,11.9759,12.014,85788.225228195,0
+AVK.US,D,20220727,000000,12.052,12.2872,12.052,12.2524,67598.159720997,0
+AVK.US,D,20220728,000000,12.2999,12.6146,12.2955,12.5575,77165.144128091,0
+AVK.US,D,20220729,000000,12.7387,13.0048,12.6003,12.9197,127933.50788541,0
+AVK.US,D,20220801,000000,12.9674,13.3488,12.9674,13.2058,204049.87056129,0
+AVK.US,D,20220802,000000,13.2534,13.3488,13.1201,13.2439,120830.11110956,0
+AVK.US,D,20220803,000000,13.4061,13.6205,13.3994,13.5777,133909.46460013,0
+AVK.US,D,20220804,000000,13.5966,13.5966,13.1391,13.1391,318899.82983033,0
+AVK.US,D,20220805,000000,13.1963,13.4277,13.1392,13.2249,59950.445371452,0
+AVK.US,D,20220808,000000,13.3202,13.4632,13.2534,13.3775,93980.257151437,0
+AVK.US,D,20220809,000000,13.4061,13.5491,13.3202,13.4442,120695.86708369,0
+AVK.US,D,20220810,000000,13.6348,14.0258,13.5488,13.9208,112748.2012388,0
+AVK.US,D,20220811,000000,14.245,14.2938,13.8637,13.9113,108257.31906043,0
+AVK.US,D,20220812,000000,13.9854,14.1392,13.7935,14.1296,58081.836275236,0
+AVK.US,D,20220815,000000,14.0911,14.12,13.9709,14.12,71669.082491375,0
+AVK.US,D,20220816,000000,14.1007,14.1007,13.7258,13.8316,82493.103137064,0
+AVK.US,D,20220817,000000,13.7835,13.8123,13.4088,13.5528,95336.484035856,0
+AVK.US,D,20220818,000000,13.5048,13.7355,13.4471,13.4856,58030.858092649,0
+AVK.US,D,20220819,000000,13.476,13.5704,13.4088,13.4663,103516.92178452,0
+AVK.US,D,20220822,000000,13.3702,13.4375,13.1684,13.2453,91257.189057795,0
+AVK.US,D,20220823,000000,13.2549,13.3413,12.9761,13.0435,128377.62894997,0
+AVK.US,D,20220824,000000,13.0435,13.3221,12.9761,13.1106,108228.7623751,0
+AVK.US,D,20220825,000000,13.2549,13.2837,13.0339,13.1299,82035.339864851,0
+AVK.US,D,20220826,000000,13.1877,13.1877,12.8608,12.8608,55789.898800952,0
+AVK.US,D,20220829,000000,12.8608,12.9185,12.7364,12.8415,47820.656380154,0
+AVK.US,D,20220830,000000,12.8896,12.9089,12.5916,12.6397,76608.764346982,0
+AVK.US,D,20220831,000000,12.755,12.88,12.582,12.6108,75521.576575477,0
+AVK.US,D,20220901,000000,12.6013,12.832,12.4959,12.6493,93045.586932645,0
+AVK.US,D,20220902,000000,12.6686,12.755,12.3993,12.4379,66027.150161351,0
+AVK.US,D,20220906,000000,12.5244,12.5647,12.4186,12.4955,57280.750548864,0
+AVK.US,D,20220907,000000,12.5724,12.7358,12.3994,12.6782,79040.111545076,0
+AVK.US,D,20220908,000000,12.6782,12.7755,12.5436,12.6782,113901.90583731,0
+AVK.US,D,20220909,000000,12.8127,13.0339,12.8127,12.9953,68932.90656883,0
+AVK.US,D,20220912,000000,13.0914,13.2435,12.9144,13.0146,73228.598730119,0
+AVK.US,D,20220913,000000,12.7839,12.8896,12.5965,12.6397,70503.866889378,0
+AVK.US,D,20220914,000000,12.6465,12.7453,12.5839,12.7047,51753.700976691,0
+AVK.US,D,20220915,000000,12.7144,12.7518,12.569,12.5981,39945.377268032,0
+AVK.US,D,20220916,000000,12.4913,12.5435,12.375,12.4622,64294.11600854,0
+AVK.US,D,20220919,000000,12.3361,12.3507,12.1713,12.3168,57230.981411586,0
+AVK.US,D,20220920,000000,12.278,12.278,12.0258,12.0743,44899.882631297,0
+AVK.US,D,20220921,000000,12.0549,12.3556,11.8124,11.8124,80886.811181414,0
+AVK.US,D,20220922,000000,11.7543,11.7543,11.5215,11.5603,123828.60730181,0
+AVK.US,D,20220923,000000,11.4148,11.476,10.8717,11.027,238991.72801199,0
+AVK.US,D,20220926,000000,10.862,10.988,10.5808,10.6583,172667.34747477,0
+AVK.US,D,20220927,000000,10.7069,10.8233,10.2995,10.3674,253754.19487689,0
+AVK.US,D,20220928,000000,10.3771,10.7263,10.3674,10.668,172647.75629852,0
+AVK.US,D,20220929,000000,10.5808,10.6583,10.348,10.3771,126926.07537908,0
+AVK.US,D,20220930,000000,10.3383,10.4935,10.2413,10.3092,159639.21526564,0
+AVK.US,D,20221003,000000,10.3286,10.5323,10.3286,10.4644,122665.51010104,0
+AVK.US,D,20221004,000000,10.6777,11.027,10.5808,10.9493,176583.52049655,0
+AVK.US,D,20221005,000000,10.8814,11.1142,10.7845,11.0561,125023.66905332,0
+AVK.US,D,20221006,000000,11.0561,11.1045,10.9686,11.027,108129.88843486,0
+AVK.US,D,20221007,000000,10.9493,10.9782,10.6874,10.7553,161737.53335394,0
+AVK.US,D,20221010,000000,10.8039,10.8039,10.5323,10.6293,132468.31602997,0
+AVK.US,D,20221011,000000,10.5323,10.5857,10.3868,10.416,118050.24142133,0
+AVK.US,D,20221012,000000,10.3577,10.445,10.3286,10.3868,90726.737233784,0
+AVK.US,D,20221013,000000,10.2269,10.5604,10.1485,10.4035,165043.38795269,0
+AVK.US,D,20221014,000000,10.4427,10.5015,10.1877,10.2269,83856.168045811,0
+AVK.US,D,20221017,000000,10.3741,10.5506,10.3545,10.3545,120034.33628449,0
+AVK.US,D,20221018,000000,10.5702,10.6388,10.3937,10.4819,116300.66447072,0
+AVK.US,D,20221019,000000,10.4819,10.4917,10.2957,10.3349,117391.90425239,0
+AVK.US,D,20221020,000000,10.3349,10.4231,10.2073,10.2761,122341.23757998,0
+AVK.US,D,20221021,000000,10.3055,10.3937,10.1405,10.3839,137198.41621506,0
+AVK.US,D,20221024,000000,10.4329,10.58,10.3839,10.4917,101368.01691615,0
+AVK.US,D,20221025,000000,10.6458,10.933,10.5015,10.884,157131.38961036,0
+AVK.US,D,20221026,000000,10.9182,11.1394,10.8448,10.9968,101150.78881007,0
+AVK.US,D,20221027,000000,10.982,11.1585,10.9431,11.0212,99799.487211265,0
+AVK.US,D,20221028,000000,11.031,11.335,11.031,11.286,80012.352403606,0
+AVK.US,D,20221031,000000,11.3644,11.5605,11.3252,11.4821,174583.06731517,0
+AVK.US,D,20221101,000000,11.5703,11.6781,11.286,11.286,183998.32494553,0
+AVK.US,D,20221102,000000,11.3056,11.4233,11.1192,11.1683,69526.251996827,0
+AVK.US,D,20221103,000000,11.0604,11.2272,10.884,11.08,120720.69551166,0
+AVK.US,D,20221104,000000,11.2174,11.2958,11.1398,11.2664,81651.251776656,0
+AVK.US,D,20221107,000000,11.3252,11.4134,11.237,11.3938,97059.1495539,0
+AVK.US,D,20221108,000000,11.3938,11.6389,11.2958,11.5115,110494.65692201,0
+AVK.US,D,20221109,000000,11.5311,11.5311,11.2174,11.286,113358.39646123,0
+AVK.US,D,20221110,000000,11.5703,11.8942,11.5355,11.8645,104601.96210093,0
+AVK.US,D,20221111,000000,11.8939,11.9577,11.8645,11.8645,70197.313470048,0
+AVK.US,D,20221114,000000,11.9011,11.9506,11.812,11.8417,75318.912318089,0
+AVK.US,D,20221115,000000,11.9209,11.9506,11.4952,11.5645,371807.21419876,0
+AVK.US,D,20221116,000000,11.5645,11.7031,11.4853,11.6932,107413.32963152,0
+AVK.US,D,20221117,000000,11.5645,11.6495,11.5001,11.5645,88538.657045896,0
+AVK.US,D,20221118,000000,11.6239,11.677,11.5819,11.6041,45049.544949125,0
+AVK.US,D,20221121,000000,11.6041,11.6338,11.3665,11.4952,121309.76692313,0
+AVK.US,D,20221122,000000,11.5051,11.6536,11.4358,11.614,114644.85016411,0
+AVK.US,D,20221123,000000,11.7031,11.8813,11.7031,11.8417,101174.62818881,0
+AVK.US,D,20221125,000000,11.8615,12.0001,11.8517,11.9902,82913.018866212,0
+AVK.US,D,20221128,000000,11.9407,11.9902,11.8021,11.8318,126997.01442579,0
+AVK.US,D,20221129,000000,11.8318,11.8318,11.6344,11.7427,107800.15538068,0
+AVK.US,D,20221130,000000,11.8219,12.1288,11.7328,12.0694,156107.92452508,0
+AVK.US,D,20221201,000000,12.1288,12.317,12.1189,12.1991,117884.89455916,0
+AVK.US,D,20221202,000000,12.0793,12.1784,12.0596,12.0991,70444.705880898,0
+AVK.US,D,20221205,000000,12.0991,12.1437,11.8418,11.9011,152628.51276044,0
+AVK.US,D,20221206,000000,11.8813,12.0001,11.6734,11.6932,135183.98445892,0
+AVK.US,D,20221207,000000,11.5843,11.7625,11.5843,11.6734,204559.11209344,0
+AVK.US,D,20221208,000000,11.6635,11.7328,11.5942,11.6437,135050.66592396,0
+AVK.US,D,20221209,000000,11.6338,11.7724,11.6338,11.6932,65903.795781102,0
+AVK.US,D,20221212,000000,11.7526,11.7922,11.6437,11.6536,90546.514981481,0
+AVK.US,D,20221213,000000,11.8813,11.9605,11.6536,11.713,205945.82685479,0
+AVK.US,D,20221214,000000,11.71,11.88,11.66,11.82,175975,0
+AVK.US,D,20221215,000000,11.71,11.8,11.57,11.6,119971,0
+AVK.US,D,20221216,000000,11.47,11.61,11.41,11.6,209147,0
+AVK.US,D,20221219,000000,11.62,11.66,11.39,11.46,93314,0
+AVK.US,D,20221220,000000,11.36,11.4599,11.34,11.36,105583,0
+AVK.US,D,20221221,000000,11.38,11.49,11.37,11.37,117088,0
+AVK.US,D,20221222,000000,11.29,11.31,11.07,11.18,111249,0
+AVK.US,D,20221223,000000,11.18,11.3,11.13,11.23,112162,0
+AVK.US,D,20221227,000000,11.21,11.24,11.02,11.07,221495,0
+AVK.US,D,20221228,000000,11.03,11.1,10.81,10.81,180221,0
+AVK.US,D,20221229,000000,10.85,10.99,10.8287,10.95,270974,0
+AVK.US,D,20221230,000000,10.95,10.99,10.83,10.9,295776,0
+AVK.US,D,20230103,000000,11.06,11.11,10.96,11.08,181415,0
+AVK.US,D,20230104,000000,11.17,11.43,11.16,11.31,140185,0
+AVK.US,D,20230105,000000,11.24,11.44,11.16,11.37,107329,0
+AVK.US,D,20230106,000000,11.42,11.67,11.3806,11.62,117548,0
+AVK.US,D,20230109,000000,11.68,11.9,11.68,11.9,218418,0
+AVK.US,D,20230110,000000,11.83,11.9,11.79,11.89,188427,0
+AVK.US,D,20230111,000000,11.89,12.03,11.89,12.02,156388,0
+AVK.US,D,20230112,000000,11.94,12.06,11.8901,12.05,107461,0
+AVK.US,D,20230113,000000,12.05,12.39,12.05,12.36,167161,0
+AVK.US,D,20230117,000000,12.33,12.625,12.25,12.56,211483,0
+AVK.US,D,20230118,000000,12.66,12.66,12.25,12.25,140625,0
+AVK.US,D,20230119,000000,12.2,12.22,12.06,12.08,111244,0
+AVK.US,D,20230120,000000,12.12,12.3,12.1,12.3,79173,0
+AVK.US,D,20230123,000000,12.37,12.5,12.35,12.46,135939,0
+AVK.US,D,20230124,000000,12.52,12.6099,12.21,12.28,327228,0
+AVK.US,D,20230125,000000,12.24,12.35,12.15,12.34,112841,0
+AVK.US,D,20230126,000000,12.46,12.46,12.24,12.38,167436,0
+AVK.US,D,20230127,000000,12.4,12.57,12.33,12.54,168800,0
+AVK.US,D,20230130,000000,12.53,12.5542,12.39,12.41,153546,0
+AVK.US,D,20230131,000000,12.49,12.57,12.3968,12.57,166207,0
+AVK.US,D,20230201,000000,12.57,12.83,12.31,12.75,203207,0
+AVK.US,D,20230202,000000,12.94,13.1895,12.9,13.13,145823,0
+AVK.US,D,20230203,000000,13.07,13.09,12.84,12.9,80753,0
+AVK.US,D,20230206,000000,12.81,12.87,12.71,12.75,95569,0
+AVK.US,D,20230207,000000,12.76,12.93,12.7008,12.93,87714,0
+AVK.US,D,20230208,000000,12.94,13,12.8203,12.92,71919,0
+AVK.US,D,20230209,000000,12.99,13,12.86,12.88,85128,0
+AVK.US,D,20230210,000000,12.9,12.9,12.63,12.76,126063,0
+AVK.US,D,20230213,000000,12.8,13.1,12.7625,12.94,111508,0
+AVK.US,D,20230214,000000,12.85,12.85,12.58,12.71,72681,0
+AVK.US,D,20230215,000000,12.62,12.7104,12.55,12.64,86846,0
+AVK.US,D,20230216,000000,12.6,12.62,12.51,12.53,124254,0
+AVK.US,D,20230217,000000,12.54,12.55,12.34,12.49,132559,0
+AVK.US,D,20230221,000000,12.49,12.49,12.2,12.21,182163,0
+AVK.US,D,20230222,000000,12.31,12.38,12.22,12.26,91275,0
+AVK.US,D,20230223,000000,12.3,12.43,12.27,12.39,60158,0
+AVK.US,D,20230224,000000,12.33,12.34,12.2,12.21,93526,0
+AVK.US,D,20230227,000000,12.3,12.33,12.211,12.27,83692,0
+AVK.US,D,20230228,000000,12.32,12.3688,12.13,12.17,135309,0
+AVK.US,D,20230301,000000,12.21,12.31,12.06,12.1,89127,0
+AVK.US,D,20230302,000000,12.05,12.16,11.9601,12.11,107519,0
+AVK.US,D,20230303,000000,12.19,12.33,12.08,12.33,99449,0
+AVK.US,D,20230306,000000,12.44,12.6,12.33,12.43,70849,0
+AVK.US,D,20230307,000000,12.47,12.5187,12.33,12.35,66032,0
+AVK.US,D,20230308,000000,12.37,12.4799,12.2716,12.42,61109,0
+AVK.US,D,20230309,000000,12.49,12.52,12.1,12.17,68959,0
+AVK.US,D,20230310,000000,12.17,12.17,11.65,11.69,133361,0
+AVK.US,D,20230313,000000,11.58,11.7699,11.41,11.41,145911,0
+AVK.US,D,20230314,000000,11.42,11.5887,11.3503,11.42,92898,0
+AVK.US,D,20230315,000000,11.33,11.53,11.21,11.44,68887,0
+AVK.US,D,20230316,000000,11.4,11.4,11.16,11.21,122896,0
+AVK.US,D,20230317,000000,11.21,11.26,11,11.06,81535,0
+AVK.US,D,20230320,000000,11.08,11.24,11.0778,11.16,73445,0
+AVK.US,D,20230321,000000,11.23,11.32,11.2,11.27,95389,0
+AVK.US,D,20230322,000000,11.33,11.42,11.22,11.22,105745,0
+AVK.US,D,20230323,000000,11.28,11.44,11.12,11.17,94088,0
+AVK.US,D,20230324,000000,11.18,11.2385,10.98,11.2,160293,0
+AVK.US,D,20230327,000000,11.23,11.34,11.09,11.17,86694,0
+AVK.US,D,20230328,000000,11.21,11.22,11.06,11.18,114351,0
+AVK.US,D,20230329,000000,11.22,11.32,11.11,11.3,81842,0
+AVK.US,D,20230330,000000,11.31,11.45,11.29,11.43,87835,0
+AVK.US,D,20230331,000000,11.41,11.6,11.37,11.56,130904,0
+AVK.US,D,20230403,000000,11.55,11.665,11.55,11.62,113456,0
+AVK.US,D,20230404,000000,11.6,11.65,11.44,11.49,101904,0
+AVK.US,D,20230405,000000,11.43,11.4955,11.2,11.29,137457,0
+AVK.US,D,20230406,000000,11.35,11.4798,11.3,11.4,66862,0
+AVK.US,D,20230410,000000,11.4,11.63,11.38,11.63,92474,0
+AVK.US,D,20230411,000000,11.73,11.77,11.64,11.77,91025,0
+AVK.US,D,20230412,000000,11.84,11.87,11.72,11.83,78417,0
+AVK.US,D,20230413,000000,11.73,11.8999,11.71,11.82,51628,0
+AVK.US,D,20230414,000000,11.83,11.9,11.7176,11.78,32151,0
+AVK.US,D,20230417,000000,11.78,11.931,11.68,11.88,114138,0
+AVK.US,D,20230418,000000,11.97,11.98,11.77,11.82,62940,0
+AVK.US,D,20230419,000000,11.78,11.98,11.75,11.84,77529,0
+AVK.US,D,20230420,000000,11.79,11.865,11.68,11.68,47202,0
+AVK.US,D,20230421,000000,11.74,11.7799,11.68,11.71,51017,0
+AVK.US,D,20230424,000000,11.71,11.832,11.61,11.78,45440,0
+AVK.US,D,20230425,000000,11.7,11.7239,11.5,11.53,54132,0
+AVK.US,D,20230426,000000,11.54,11.63,11.39,11.44,102822,0
+AVK.US,D,20230427,000000,11.54,11.58,11.39,11.55,78279,0
+AVK.US,D,20230428,000000,11.64,11.76,11.54,11.75,67075,0
+AVK.US,D,20230501,000000,11.76,11.81,11.67,11.73,75440,0
+AVK.US,D,20230502,000000,11.75,11.75,11.5,11.63,77305,0
+AVK.US,D,20230503,000000,11.65,11.6692,11.57,11.6,93520,0
+AVK.US,D,20230504,000000,11.52,11.5427,11.38,11.44,118858,0
+AVK.US,D,20230505,000000,11.61,11.6999,11.51,11.58,74196,0
+AVK.US,D,20230508,000000,11.62,11.64,11.56,11.6,57453,0
+AVK.US,D,20230509,000000,11.63,11.6599,11.55,11.6,71061,0
+AVK.US,D,20230510,000000,11.72,11.77,11.6167,11.76,67534,0
+AVK.US,D,20230511,000000,11.7,11.79,11.66,11.68,79355,0
+AVK.US,D,20230512,000000,11.65,11.65,11.45,11.55,50620,0
+AVK.US,D,20230515,000000,11.62,11.6294,11.5,11.6,54079,0
+AVK.US,D,20230516,000000,11.58,11.585,11.43,11.43,82351,0
+AVK.US,D,20230517,000000,11.46,11.5988,11.41,11.57,56152,0
+AVK.US,D,20230518,000000,11.57,11.62,11.5081,11.62,35500,0
+AVK.US,D,20230519,000000,11.62,11.625,11.45,11.48,104318,0
+AVK.US,D,20230522,000000,11.48,11.52,11.42,11.49,59808,0
+AVK.US,D,20230523,000000,11.47,11.47,11.25,11.28,81204,0
+AVK.US,D,20230524,000000,11.28,11.31,10.98,11.08,115072,0
+AVK.US,D,20230525,000000,11.16,11.16,10.91,11.01,93967,0
+AVK.US,D,20230526,000000,11.07,11.1,10.97,11.08,107759,0
+AVK.US,D,20230530,000000,11.07,11.15,11.0032,11.1,124339,0
+AVK.US,D,20230531,000000,11.08,11.15,10.95,11.02,193270,0
+AVK.US,D,20230601,000000,11.04,11.24,10.93,11.22,158757,0
+AVK.US,D,20230602,000000,11.22,11.47,11.17,11.44,161280,0
+AVK.US,D,20230605,000000,11.45,11.59,11.35,11.45,116578,0
+AVK.US,D,20230606,000000,11.48,11.51,11.39,11.46,105845,0
+AVK.US,D,20230607,000000,11.52,11.58,11.47,11.48,47395,0
+AVK.US,D,20230608,000000,11.54,11.6153,11.48,11.6,54290,0
+AVK.US,D,20230609,000000,11.57,11.64,11.52,11.58,61872,0
+AVK.US,D,20230612,000000,11.64,11.64,11.55,11.59,81523,0
+AVK.US,D,20230613,000000,11.63,11.67,11.54,11.61,126038,0
+AVK.US,D,20230614,000000,11.54,11.56,11.37,11.46,108402,0
+AVK.US,D,20230615,000000,11.39,11.6,11.39,11.58,118103,0
+AVK.US,D,20230616,000000,11.6,11.65,11.51,11.53,66049,0
+AVK.US,D,20230620,000000,11.54,11.57,11.4401,11.5,69463,0
+AVK.US,D,20230621,000000,11.46,11.51,11.4,11.44,73641,0
+AVK.US,D,20230622,000000,11.42,11.46,11.37,11.42,57782,0
+AVK.US,D,20230623,000000,11.39,11.44,11.24,11.27,106049,0
+AVK.US,D,20230626,000000,11.26,11.35,11.2001,11.25,74543,0
+AVK.US,D,20230627,000000,11.25,11.42,11.235,11.39,69508,0
+AVK.US,D,20230628,000000,11.41,11.58,11.3865,11.54,83245,0
+AVK.US,D,20230629,000000,11.51,11.68,11.51,11.67,92031,0
+AVK.US,D,20230630,000000,11.75,11.78,11.6315,11.72,90453,0
+AVK.US,D,20230703,000000,11.72,11.82,11.72,11.8,66454,0
+AVK.US,D,20230705,000000,11.79,11.8,11.711,11.74,81333,0
+AVK.US,D,20230706,000000,11.7,11.7,11.33,11.37,162571,0
+AVK.US,D,20230707,000000,11.37,11.435,11.32,11.38,136105,0
+AVK.US,D,20230710,000000,11.48,11.72,11.42,11.72,125350,0
+AVK.US,D,20230711,000000,11.72,11.79,11.67,11.77,67335,0
+AVK.US,D,20230712,000000,11.86,11.8899,11.75,11.81,88965,0
+AVK.US,D,20230713,000000,11.78,11.8605,11.76,11.85,65056,0
+AVK.US,D,20230714,000000,11.9,11.9299,11.65,11.67,126682,0
+AVK.US,D,20230717,000000,11.7,11.7299,11.6501,11.71,66579,0
+AVK.US,D,20230718,000000,11.71,11.7862,11.66,11.67,140192,0
+AVK.US,D,20230719,000000,11.67,11.82,11.67,11.7,127617,0
+AVK.US,D,20230720,000000,11.7,11.7,11.55,11.61,170834,0
+AVK.US,D,20230721,000000,11.62,11.72,11.59,11.66,75343,0
+AVK.US,D,20230724,000000,11.71,11.7354,11.655,11.68,83690,0
+AVK.US,D,20230725,000000,11.71,11.85,11.69,11.85,110161,0
+AVK.US,D,20230726,000000,11.85,11.85,11.69,11.71,79632,0
+AVK.US,D,20230727,000000,11.81,11.85,11.66,11.68,91735,0
+AVK.US,D,20230728,000000,11.73,11.9,11.7019,11.87,83939,0
+AVK.US,D,20230731,000000,11.93,12.03,11.905,11.96,103528,0
+AVK.US,D,20230801,000000,11.96,12.01,11.9,11.96,82867,0
+AVK.US,D,20230802,000000,11.86,11.8613,11.73,11.78,58978,0
+AVK.US,D,20230803,000000,11.78,11.7984,11.65,11.68,82475,0
+AVK.US,D,20230804,000000,11.73,11.8,11.67,11.72,56327,0
+AVK.US,D,20230807,000000,11.76,11.84,11.675,11.79,81068,0
+AVK.US,D,20230808,000000,11.76,11.8181,11.7,11.72,40531,0
+AVK.US,D,20230809,000000,11.72,11.7999,11.72,11.76,71908,0
+AVK.US,D,20230810,000000,11.76,11.92,11.76,11.84,134904,0
+AVK.US,D,20230811,000000,11.84,11.92,11.8,11.86,52448,0
+AVK.US,D,20230814,000000,11.76,11.817,11.69,11.8,59098,0
+AVK.US,D,20230815,000000,11.66,11.7,11.5105,11.57,119181,0
+AVK.US,D,20230816,000000,11.54,11.5799,11.43,11.46,41975,0
+AVK.US,D,20230817,000000,11.51,11.51,11.31,11.34,50267,0
+AVK.US,D,20230818,000000,11.31,11.41,11.31,11.41,55486,0
+AVK.US,D,20230821,000000,11.39,11.43,11.32,11.42,37017,0
+AVK.US,D,20230822,000000,11.46,11.46,11.31,11.35,157299,0
+AVK.US,D,20230823,000000,11.41,11.4699,11.36,11.4,54349,0
+AVK.US,D,20230824,000000,11.43,11.45,11.2,11.23,90274,0
+AVK.US,D,20230825,000000,11.19,11.27,11.07,11.15,412078,0
+AVK.US,D,20230828,000000,11.15,11.21,11.08,11.12,167123,0
+AVK.US,D,20230829,000000,11.07,11.25,11.0601,11.24,156071,0
+AVK.US,D,20230830,000000,11.25,11.33,11.24,11.29,125852,0
+AVK.US,D,20230831,000000,11.37,11.41,11.3,11.38,123856,0
+AVK.US,D,20230901,000000,11.43,11.45,11.35,11.41,99978,0
+AVK.US,D,20230905,000000,11.33,11.37,11.28,11.29,96021,0
+AVK.US,D,20230906,000000,11.25,11.34,11.2355,11.32,114088,0
+AVK.US,D,20230907,000000,11.32,11.32,11.22,11.24,78510,0
+AVK.US,D,20230908,000000,11.27,11.28,11.21,11.24,69241,0
+AVK.US,D,20230911,000000,11.31,11.31,11.2,11.23,73544,0
+AVK.US,D,20230912,000000,11.23,11.23,11.14,11.17,71884,0
+AVK.US,D,20230913,000000,11.19,11.2195,11.11,11.13,125124,0
+AVK.US,D,20230914,000000,11.04,11.06,10.99,11.01,172428,0
+AVK.US,D,20230915,000000,11,11.033,10.87,10.91,168072,0
+AVK.US,D,20230918,000000,10.94,10.94,10.86,10.9,142245,0
+AVK.US,D,20230919,000000,10.93,10.93,10.84,10.87,132013,0
+AVK.US,D,20230920,000000,10.9,10.93,10.83,10.84,76057,0
+AVK.US,D,20230921,000000,10.81,10.81,10.655,10.67,90419,0
+AVK.US,D,20230922,000000,10.67,10.67,10.6,10.63,96501,0
+AVK.US,D,20230925,000000,10.54,10.64,10.5251,10.58,97255,0
+AVK.US,D,20230926,000000,10.53,10.595,10.4,10.41,205070,0
+AVK.US,D,20230927,000000,10.43,10.47,10.335,10.39,139316,0
+AVK.US,D,20230928,000000,10.33,10.49,10.3,10.45,105902,0
+AVK.US,D,20230929,000000,10.53,10.55,10.46,10.49,136324,0
+AVK.US,D,20231002,000000,10.39,10.48,10.39,10.41,103088,0
+AVK.US,D,20231003,000000,10.28,10.365,10.1601,10.17,87599,0
+AVK.US,D,20231004,000000,10.16,10.2,10.04,10.13,173786,0
+AVK.US,D,20231005,000000,10.07,10.155,10.06,10.14,88779,0
+AVK.US,D,20231006,000000,10.04,10.2393,10.04,10.18,106771,0
+AVK.US,D,20231009,000000,10.19,10.31,10.19,10.27,65861,0
+AVK.US,D,20231010,000000,10.24,10.35,10.24,10.29,121990,0
+AVK.US,D,20231011,000000,10.34,10.4,10.2701,10.35,124604,0
+AVK.US,D,20231012,000000,10.28,10.28,10.115,10.15,74612,0
+AVK.US,D,20231013,000000,10.17,10.17,10.0102,10.02,75369,0
+AVK.US,D,20231016,000000,9.93,10.04,9.92,9.98,301500,0
+AVK.US,D,20231017,000000,9.96,9.99,9.89,9.92,116372,0
+AVK.US,D,20231018,000000,9.85,9.89,9.6214,9.65,229794,0
+AVK.US,D,20231019,000000,9.63,9.74,9.555,9.56,94795,0
+AVK.US,D,20231020,000000,9.5,9.54,9.45,9.48,86638,0
+AVK.US,D,20231023,000000,9.47,9.5,9.36,9.39,243953,0
+AVK.US,D,20231024,000000,9.48,9.56,9.4,9.55,103488,0
+AVK.US,D,20231025,000000,9.54,9.55,9.38,9.39,76891,0
+AVK.US,D,20231026,000000,9.4,9.42,9.3,9.33,95254,0
+AVK.US,D,20231027,000000,9.35,9.37,9.24,9.27,137027,0
+AVK.US,D,20231030,000000,9.33,9.39,9.24,9.33,91194,0
+AVK.US,D,20231031,000000,9.39,9.49,9.32,9.48,158245,0
+AVK.US,D,20231101,000000,9.47,9.65,9.46,9.64,156791,0
+AVK.US,D,20231102,000000,9.77,9.97,9.75,9.96,145010,0
+AVK.US,D,20231103,000000,10.07,10.22,10.055,10.21,142531,0
+AVK.US,D,20231106,000000,10.25,10.27,10.1,10.12,93438,0
+AVK.US,D,20231107,000000,10.13,10.24,10.13,10.23,71579,0
+AVK.US,D,20231108,000000,10.27,10.29,10.14,10.15,120656,0
+AVK.US,D,20231109,000000,10.16,10.2194,9.95,9.96,100541,0
+AVK.US,D,20231110,000000,9.99,10.1603,9.99,10.07,56217,0
+AVK.US,D,20231113,000000,10.08,10.1,10.0067,10.09,88504,0
+AVK.US,D,20231114,000000,10.15,10.27,10.1199,10.23,87473,0
+AVK.US,D,20231115,000000,10.25,10.37,10.25,10.26,101542,0
+AVK.US,D,20231116,000000,10.32,10.35,10.26,10.32,61960,0
+AVK.US,D,20231117,000000,10.31,10.33,10.25,10.28,78236,0
+AVK.US,D,20231120,000000,10.24,10.38,10.24,10.32,87073,0
+AVK.US,D,20231121,000000,10.27,10.37,10.27,10.29,96935,0
+AVK.US,D,20231122,000000,10.29,10.32,10.25,10.25,138304,0
+AVK.US,D,20231124,000000,10.25,10.29,10.24,10.25,57031,0
+AVK.US,D,20231127,000000,10.27,10.29,10.16,10.24,102164,0
+AVK.US,D,20231128,000000,10.24,10.29,10.16,10.27,163239,0
+AVK.US,D,20231129,000000,10.36,10.5,10.36,10.45,245019,0
+AVK.US,D,20231130,000000,10.52,10.5499,10.39,10.4,137481,0
+AVK.US,D,20231201,000000,10.43,10.67,10.43,10.65,132715,0
+AVK.US,D,20231204,000000,10.65,10.71,10.54,10.54,195084,0
+AVK.US,D,20231205,000000,10.56,10.63,10.43,10.45,170308,0
+AVK.US,D,20231206,000000,10.45,10.5314,10.3221,10.33,228867,0
+AVK.US,D,20231207,000000,10.43,10.51,10.33,10.51,169583,0
+AVK.US,D,20231208,000000,10.46,10.6,10.4552,10.57,97711,0
+AVK.US,D,20231211,000000,10.63,10.6899,10.59,10.64,160925,0
+AVK.US,D,20231212,000000,10.66,10.719,10.56,10.66,130466,0
+AVK.US,D,20231213,000000,10.71,10.95,10.62,10.94,147349,0
+AVK.US,D,20231214,000000,10.97,11.09,10.875,11,136117,0
+AVK.US,D,20231215,000000,11.06,11.11,11,11.03,104421,0
+AVK.US,D,20231218,000000,11.07,11.14,11.01,11.04,140666,0
+AVK.US,D,20231219,000000,11.04,11.15,11.03,11.03,130558,0
+AVK.US,D,20231220,000000,11.03,11.24,11.015,11.05,176024,0
+AVK.US,D,20231221,000000,11.15,11.18,11.07,11.13,126262,0
+AVK.US,D,20231222,000000,11.22,11.3254,11.16,11.26,72188,0
+AVK.US,D,20231226,000000,11.3,11.42,11.21,11.41,129148,0
+AVK.US,D,20231227,000000,11.43,11.52,11.43,11.49,127588,0
+AVK.US,D,20231228,000000,11.55,11.5709,11.41,11.5,194766,0
+AVK.US,D,20231229,000000,11.54,11.6,11.345,11.38,195471,0
+AVK.US,D,20240102,000000,11.38,11.42,11.26,11.35,149147,0
+AVK.US,D,20240103,000000,11.37,11.38,11.25,11.27,137802,0
+AVK.US,D,20240104,000000,11.26,11.35,11.26,11.29,91186,0
+AVK.US,D,20240105,000000,11.38,11.47,11.32,11.37,156471,0
+AVK.US,D,20240108,000000,11.47,11.59,11.3541,11.53,160787,0
+AVK.US,D,20240109,000000,11.5,11.51,11.36,11.47,93766,0
+AVK.US,D,20240110,000000,11.5,11.58,11.48,11.55,125022,0
+AVK.US,D,20240111,000000,11.45,11.4543,11.32,11.43,126551,0
+AVK.US,D,20240112,000000,11.43,11.4582,11.36,11.42,111219,0
+AVK.US,D,20240116,000000,11.36,11.38,11.26,11.3,121782,0
+AVK.US,D,20240117,000000,11.33,11.39,11.03,11.08,99730,0
+AVK.US,D,20240118,000000,11.15,11.25,11.1254,11.24,107116,0
+AVK.US,D,20240119,000000,11.27,11.33,11.202,11.33,81473,0
+AVK.US,D,20240122,000000,11.36,11.54,11.36,11.54,214367,0
+AVK.US,D,20240123,000000,11.55,11.66,11.52,11.62,195561,0
+AVK.US,D,20240124,000000,11.75,11.78,11.41,11.43,213477,0
+AVK.US,D,20240125,000000,11.53,11.53,11.42,11.52,70491,0
+AVK.US,D,20240126,000000,11.45,11.59,11.43,11.58,136243,0
+AVK.US,D,20240129,000000,11.61,11.69,11.5702,11.69,63150,0
+AVK.US,D,20240130,000000,11.63,11.73,11.63,11.71,92800,0
+AVK.US,D,20240131,000000,11.71,11.79,11.66,11.69,171737,0
+AVK.US,D,20240201,000000,11.72,11.895,11.72,11.88,114507,0
+AVK.US,D,20240202,000000,11.87,11.88,11.72,11.79,193489,0
+AVK.US,D,20240205,000000,11.81,11.81,11.65,11.75,145726,0
+AVK.US,D,20240206,000000,11.75,11.85,11.69,11.8,154126,0
+AVK.US,D,20240207,000000,11.81,11.85,11.786,11.85,123430,0
+AVK.US,D,20240208,000000,11.87,11.91,11.85,11.9,51599,0
+AVK.US,D,20240209,000000,11.93,11.99,11.87,11.92,99968,0
+AVK.US,D,20240212,000000,11.97,12.0597,11.9385,12.03,109803,0
+AVK.US,D,20240213,000000,11.96,12.07,11.8405,11.89,124187,0
+AVK.US,D,20240214,000000,11.87,11.98,11.7,11.83,120874,0
+AVK.US,D,20240215,000000,11.81,11.91,11.8,11.85,38736,0
+AVK.US,D,20240216,000000,11.8,11.86,11.74,11.78,78212,0
+AVK.US,D,20240220,000000,11.78,11.82,11.72,11.76,65643,0
+AVK.US,D,20240221,000000,11.72,11.79,11.6808,11.73,67398,0
+AVK.US,D,20240222,000000,11.79,11.88,11.79,11.84,61386,0
+AVK.US,D,20240223,000000,11.9,11.94,11.84,11.86,78547,0
+AVK.US,D,20240226,000000,11.91,11.9434,11.89,11.92,91159,0
+AVK.US,D,20240227,000000,11.95,11.99,11.85,11.87,112882,0
+AVK.US,D,20240228,000000,11.85,11.9266,11.82,11.84,92490,0
+AVK.US,D,20240229,000000,11.94,11.99,11.75,11.82,123035,0
+AVK.US,D,20240301,000000,11.82,11.9,11.78,11.82,105160,0
+AVK.US,D,20240304,000000,11.76,11.87,11.76,11.81,117637,0
+AVK.US,D,20240305,000000,11.8,11.85,11.75,11.79,67506,0
+AVK.US,D,20240306,000000,11.83,11.93,11.79,11.93,96790,0
+AVK.US,D,20240307,000000,11.95,11.99,11.93,11.99,41840,0
+AVK.US,D,20240308,000000,12,12,11.92,11.99,96242,0
+AVK.US,D,20240311,000000,12,12.1,11.95,12.06,78475,0
+AVK.US,D,20240312,000000,12.12,12.16,12.06,12.1,77546,0
+AVK.US,D,20240313,000000,12.15,12.1601,12.09,12.1,74287,0
+AVK.US,D,20240314,000000,12.04,12.04,11.77,11.8,63310,0
+AVK.US,D,20240315,000000,11.77,11.9,11.75,11.86,71989,0
+AVK.US,D,20240318,000000,11.88,11.908,11.72,11.78,107139,0
+AVK.US,D,20240319,000000,11.77,11.77,11.65,11.76,136353,0
+AVK.US,D,20240320,000000,11.73,11.87,11.71,11.87,158168,0
+AVK.US,D,20240321,000000,11.9,11.97,11.89,11.94,105495,0
+AVK.US,D,20240322,000000,12.01,12.01,11.845,11.93,99196,0
+AVK.US,D,20240325,000000,11.94,11.955,11.86,11.9,107676,0
+AVK.US,D,20240326,000000,11.93,11.93,11.8,11.86,145545,0
+AVK.US,D,20240327,000000,11.89,11.89,11.75,11.87,142508,0
+AVK.US,D,20240328,000000,11.88,11.97,11.78,11.94,127174,0
+AVK.US,D,20240401,000000,11.94,11.97,11.84,11.92,248954,0
+AVK.US,D,20240402,000000,11.85,11.85,11.715,11.84,201097,0
+AVK.US,D,20240403,000000,11.81,11.81,11.67,11.8,121886,0
+AVK.US,D,20240404,000000,11.82,11.8469,11.71,11.78,163580,0
+AVK.US,D,20240405,000000,11.8,11.87,11.76,11.83,109686,0
+AVK.US,D,20240408,000000,11.87,12.06,11.78,11.94,177161,0
+AVK.US,D,20240409,000000,11.98,12.07,11.95,12.01,103544,0
+AVK.US,D,20240410,000000,11.98,11.99,11.86,11.95,145288,0
+AVK.US,D,20240411,000000,11.99,12.01,11.9,11.95,136565,0
+AVK.US,D,20240412,000000,11.83,11.89,11.58,11.62,159085,0
+AVK.US,D,20240415,000000,11.68,11.68,11.26,11.29,163323,0
+AVK.US,D,20240416,000000,11.29,11.3399,11.16,11.23,125419,0
+AVK.US,D,20240417,000000,11.33,11.53,11.3,11.36,163556,0
+AVK.US,D,20240418,000000,11.4,11.4,11.22,11.25,130737,0
+AVK.US,D,20240419,000000,11.28,11.3912,11.28,11.36,87519,0
+AVK.US,D,20240422,000000,11.44,11.48,11.35,11.48,77857,0
+AVK.US,D,20240423,000000,11.5,11.64,11.5,11.59,121618,0
+AVK.US,D,20240424,000000,11.64,11.75,11.47,11.57,139644,0
+AVK.US,D,20240425,000000,11.47,11.49,11.35,11.49,144021,0
+AVK.US,D,20240426,000000,11.52,11.62,11.52,11.57,96117,0
+AVK.US,D,20240429,000000,11.6,11.68,11.6,11.67,72470,0
+AVK.US,D,20240430,000000,11.72,11.7299,11.56,11.57,114200,0
+AVK.US,D,20240501,000000,11.56,11.73,11.56,11.63,122508,0
+AVK.US,D,20240502,000000,11.66,11.74,11.6401,11.73,78162,0
+AVK.US,D,20240503,000000,11.8,11.945,11.8,11.94,111471,0
+AVK.US,D,20240506,000000,12,12.08,11.95,12.05,86213,0
+AVK.US,D,20240507,000000,12.13,12.15,12.0461,12.11,85432,0
+AVK.US,D,20240508,000000,12.12,12.16,12.05,12.14,99182,0
+AVK.US,D,20240509,000000,12.2,12.2199,12.1,12.15,84696,0
+AVK.US,D,20240510,000000,12.21,12.21,12.05,12.06,57060,0
+AVK.US,D,20240513,000000,12.16,12.16,12.06,12.1,45172,0
+AVK.US,D,20240514,000000,11.98,12.02,11.89,12.01,93959,0
+AVK.US,D,20240515,000000,12.13,12.13,12.011,12.1,75995,0
+AVK.US,D,20240516,000000,12.07,12.09,11.97,12.01,84760,0
+AVK.US,D,20240517,000000,12.05,12.05,11.97,12.02,47380,0
+AVK.US,D,20240520,000000,12.03,12.05,12.01,12.04,64567,0
+AVK.US,D,20240521,000000,12.1,12.15,12.05,12.1,45895,0
+AVK.US,D,20240522,000000,12.05,12.1376,11.95,11.98,69819,0
+AVK.US,D,20240523,000000,12.02,12.05,11.77,11.84,69671,0
+AVK.US,D,20240524,000000,11.84,11.935,11.83,11.88,84703,0
+AVK.US,D,20240528,000000,11.92,11.98,11.746,11.79,109254,0
+AVK.US,D,20240529,000000,11.76,11.8,11.7,11.73,71931,0
+AVK.US,D,20240530,000000,11.7,11.8,11.6,11.79,157041,0
+AVK.US,D,20240531,000000,11.86,11.96,11.76,11.91,100897,0
+AVK.US,D,20240603,000000,11.94,11.99,11.78,11.88,65555,0
+AVK.US,D,20240604,000000,11.81,12.03,11.81,12.03,93264,0
+AVK.US,D,20240605,000000,12.03,12.12,11.9537,12.11,67206,0
+AVK.US,D,20240606,000000,12.14,12.15,12.05,12.14,96719,0
+AVK.US,D,20240607,000000,12.05,12.17,12.05,12.12,32674,0
+AVK.US,D,20240610,000000,12.11,12.18,12.06,12.15,42255,0
+AVK.US,D,20240611,000000,12.15,12.2075,12.05,12.16,46904,0
+AVK.US,D,20240612,000000,12.21,12.21,12.12,12.18,54055,0
+AVK.US,D,20240613,000000,12.21,12.21,12.1,12.13,91065,0
+AVK.US,D,20240614,000000,11.94,12.1115,11.88,11.9,44342,0
+AVK.US,D,20240617,000000,11.87,11.91,11.81,11.89,47243,0
+AVK.US,D,20240618,000000,11.85,11.8786,11.67,11.7,147756,0
+AVK.US,D,20240620,000000,11.67,11.73,11.55,11.58,103296,0
+AVK.US,D,20240621,000000,11.62,11.72,11.56,11.72,86307,0
+AVK.US,D,20240624,000000,11.75,11.83,11.71,11.77,97696,0
+AVK.US,D,20240625,000000,11.86,11.86,11.75,11.84,69537,0
+AVK.US,D,20240626,000000,11.86,11.86,11.75,11.81,39447,0
+AVK.US,D,20240627,000000,11.87,11.93,11.81,11.92,99149,0
+AVK.US,D,20240628,000000,12,12,11.85,11.92,108068,0
+AVK.US,D,20240701,000000,11.9,11.96,11.845,11.91,77454,0
+AVK.US,D,20240702,000000,11.98,12.05,11.86,11.91,102682,0
+AVK.US,D,20240703,000000,11.98,11.98,11.82,11.85,85551,0
+AVK.US,D,20240705,000000,11.85,11.97,11.84,11.97,53555,0
+AVK.US,D,20240708,000000,11.97,12,11.835,12,97868,0
+AVK.US,D,20240709,000000,12.02,12.0491,11.945,11.98,104678,0
+AVK.US,D,20240710,000000,12,12,11.92,11.96,57536,0
+AVK.US,D,20240711,000000,11.96,12.0922,11.95,12.09,69548,0
+AVK.US,D,20240712,000000,12.13,12.2,12.06,12.14,102964,0
+AVK.US,D,20240715,000000,12.08,12.42,12.045,12.35,309115,0
+AVK.US,D,20240716,000000,12.34,12.64,12.34,12.55,192106,0
+AVK.US,D,20240717,000000,12.49,12.64,12.4326,12.55,185953,0
+AVK.US,D,20240718,000000,12.54,12.77,12.36,12.44,214050,0
+AVK.US,D,20240719,000000,12.51,12.7,12.37,12.69,1206817,0
+AVK.US,D,20240722,000000,12.64,12.67,12.5,12.61,155801,0
+AVK.US,D,20240723,000000,12.59,12.625,12.53,12.54,76912,0
+AVK.US,D,20240724,000000,12.5,12.5,12.37,12.37,150756,0
+AVK.US,D,20240725,000000,12.41,12.535,12.35,12.45,140601,0
+AVK.US,D,20240726,000000,12.54,12.5599,12.4,12.45,114557,0
+AVK.US,D,20240729,000000,12.54,12.6368,12.41,12.56,110934,0
+AVK.US,D,20240730,000000,12.64,12.74,12.58,12.72,152373,0
+AVK.US,D,20240731,000000,12.8,12.97,12.72,12.85,114046,0
+AVK.US,D,20240801,000000,12.93,12.97,12.67,12.77,84992,0
+AVK.US,D,20240802,000000,12.7,12.75,12.5,12.63,226961,0
+AVK.US,D,20240805,000000,12.34,12.43,12.11,12.24,198285,0
+AVK.US,D,20240806,000000,12.29,12.525,12.24,12.37,118473,0
+AVK.US,D,20240807,000000,12.54,12.63,12.33,12.33,159045,0
+AVK.US,D,20240808,000000,12.48,12.48,12.2,12.33,231503,0
+AVK.US,D,20240809,000000,12.3,12.39,12.22,12.25,179244,0
+AVK.US,D,20240812,000000,12.31,12.32,12.221,12.25,90354,0
+AVK.US,D,20240813,000000,12.33,12.55,12.305,12.52,118860,0
+AVK.US,D,20240814,000000,12.51,12.67,12.51,12.63,62552,0
+AVK.US,D,20240815,000000,12.55,12.68,12.51,12.58,104630,0
+AVK.US,D,20240816,000000,12.6,12.679,12.52,12.56,87512,0
+AVK.US,D,20240819,000000,12.54,12.6941,12.54,12.66,56711,0
+AVK.US,D,20240820,000000,12.71,12.74,12.62,12.63,64897,0
+AVK.US,D,20240821,000000,12.71,12.74,12.56,12.57,59576,0
+AVK.US,D,20240822,000000,12.65,12.68,12.5,12.53,76164,0
+AVK.US,D,20240823,000000,12.62,12.75,12.59,12.69,72451,0
+AVK.US,D,20240826,000000,12.78,12.82,12.68,12.7,70565,0
+AVK.US,D,20240827,000000,12.7,12.79,12.62,12.71,62199,0
+AVK.US,D,20240828,000000,12.71,12.92,12.56,12.6,48540,0
+AVK.US,D,20240829,000000,12.62,12.73,12.62,12.68,79255,0
+AVK.US,D,20240830,000000,12.78,12.8799,12.6592,12.76,102624,0
+AVK.US,D,20240903,000000,12.73,12.8,12.54,12.65,70555,0
+AVK.US,D,20240904,000000,12.6,12.77,12.51,12.52,114689,0
+AVK.US,D,20240905,000000,12.58,12.65,12.51,12.6,73222,0
+AVK.US,D,20240906,000000,12.6,12.65,12.46,12.57,67335,0
+AVK.US,D,20240909,000000,12.66,12.7599,12.562,12.6,125862,0
+AVK.US,D,20240910,000000,12.68,12.73,12.48,12.55,124267,0
+AVK.US,D,20240911,000000,12.1,12.35,11.89,12.16,478818,0
+AVK.US,D,20240912,000000,12.2,12.26,12.13,12.18,158312,0
+AVK.US,D,20240913,000000,12.15,12.28,12.15,12.24,372655,0
+AVK.US,D,20240916,000000,12.24,12.28,12.215,12.27,391715,0
+AVK.US,D,20240917,000000,12.28,12.28,12.15,12.19,306960,0
+AVK.US,D,20240918,000000,12.23,12.28,12.01,12.06,377815,0
+AVK.US,D,20240919,000000,12.19,12.24,12.11,12.17,203859,0
+AVK.US,D,20240920,000000,11.85,11.8722,11.7498,11.81,401465,0
+AVK.US,D,20240923,000000,11.85,11.85,11.32,11.51,443414,0
+AVK.US,D,20240924,000000,11.5,11.57,11.43,11.51,201977,0
+AVK.US,D,20240925,000000,11.48,11.61,11.45,11.49,195325,0
+AVK.US,D,20240926,000000,11.49,11.61,11.41,11.44,295387,0
+AVK.US,D,20240927,000000,11.4,11.47,11.3201,11.44,197668,0
+AVK.US,D,20240930,000000,11.4761,11.77,11.41,11.74,240196,0
+AVK.US,D,20241001,000000,11.71,11.86,11.5514,11.78,438471,0
+AVK.US,D,20241002,000000,11.57,11.65,11.46,11.56,221659,0
+AVK.US,D,20241003,000000,11.55,11.57,11.37,11.55,287251,0
+AVK.US,D,20241004,000000,11.57,11.58,11.51,11.52,204655,0
+AVK.US,D,20241007,000000,11.56,11.61,11.53,11.59,222299,0
+AVK.US,D,20241008,000000,11.69,11.69,11.52,11.53,229139,0
+AVK.US,D,20241009,000000,11.53,11.58,11.5068,11.54,200511,0
+AVK.US,D,20241010,000000,11.57,11.57,11.45,11.47,140016,0
+AVK.US,D,20241011,000000,11.52,11.53,11.44,11.51,215670,0
+AVK.US,D,20241014,000000,11.54,11.555,11.5,11.55,216099,0
+AVK.US,D,20241015,000000,11.57,11.57,11.45,11.47,176178,0
+AVK.US,D,20241016,000000,11.36,11.43,11.3,11.42,378014,0
+AVK.US,D,20241017,000000,11.48,11.48,11.38,11.41,215728,0
+AVK.US,D,20241018,000000,11.45,11.45,11.36,11.42,170760,0
+AVK.US,D,20241021,000000,11.4,11.48,11.38,11.4,317411,0
+AVK.US,D,20241022,000000,11.42,11.43,11.34,11.38,172158,0
+AVK.US,D,20241023,000000,11.34,11.42,11.29,11.32,210386,0
+AVK.US,D,20241024,000000,11.35,11.35,11.21,11.26,269818,0
+AVK.US,D,20241025,000000,11.34,11.34,11.23,11.24,111050,0
+AVK.US,D,20241028,000000,11.24,11.31,11.2041,11.22,187300,0
+AVK.US,D,20241029,000000,11.2,11.22,11.13,11.17,187482,0
+AVK.US,D,20241030,000000,11.17,11.1942,11.11,11.15,182120,0
+AVK.US,D,20241031,000000,11.19,11.21,11.1,11.13,247565,0
+AVK.US,D,20241101,000000,11.13,11.18,11.06,11.16,204545,0
+AVK.US,D,20241104,000000,11.18,11.27,11.17,11.24,185469,0
+AVK.US,D,20241105,000000,11.26,11.32,11.2205,11.3,193406,0
+AVK.US,D,20241106,000000,11.34,11.49,11.33,11.46,220395,0
+AVK.US,D,20241107,000000,11.45,11.595,11.45,11.58,180623,0
+AVK.US,D,20241108,000000,11.58,11.69,11.56,11.66,186919,0
+AVK.US,D,20241111,000000,11.68,11.8,11.67,11.75,262503,0
+AVK.US,D,20241112,000000,11.83,11.89,11.77,11.86,393574,0
+AVK.US,D,20241113,000000,11.91,11.9449,11.87,11.91,338888,0
+AVK.US,D,20241114,000000,11.95,11.975,11.85,11.89,401289,0
+AVK.US,D,20241115,000000,11.79,11.79,11.62,11.68,227343,0
+AVK.US,D,20241118,000000,11.76,11.79,11.71,11.79,206984,0
+AVK.US,D,20241119,000000,11.79,11.97,11.75,11.92,588152,0
+AVK.US,D,20241120,000000,11.95,11.97,11.869,11.91,290500,0
+AVK.US,D,20241121,000000,11.91,11.96,11.84,11.86,217529,0
+AVK.US,D,20241122,000000,11.8767,11.8915,11.81,11.87,214611,0
+AVK.US,D,20241125,000000,11.89,12,11.89,12,369291,0
+AVK.US,D,20241126,000000,11.99,12.1,11.97,12.06,283696,0
+AVK.US,D,20241127,000000,12.12,12.2,12.08,12.2,266533,0
+AVK.US,D,20241129,000000,12.23,12.24,12.09,12.18,200945,0
+AVK.US,D,20241202,000000,12.12,12.22,12.12,12.2,163786,0
+AVK.US,D,20241203,000000,12.24,12.3,12.2,12.3,227828,0
+AVK.US,D,20241204,000000,12.266,12.3,12.235,12.26,177106,0
+AVK.US,D,20241205,000000,12.3,12.31,12.23,12.31,166425,0
+AVK.US,D,20241206,000000,12.35,12.36,12.29,12.34,175969,0
+AVK.US,D,20241209,000000,12.385,12.385,12.31,12.32,147804,0
+AVK.US,D,20241210,000000,12.37,12.38,12.31,12.36,94045,0
+AVK.US,D,20241211,000000,12.39,12.5,12.38,12.5,178976,0
+AVK.US,D,20241212,000000,12.448,12.5,12.448,12.48,157601,0
+AVK.US,D,20241213,000000,12.34,12.34,12.03,12.23,209395,0
+AVK.US,D,20241216,000000,12.23,12.25,12.0715,12.23,154574,0
+AVK.US,D,20241217,000000,12.2184,12.22,12,12.14,153717,0
+AVK.US,D,20241218,000000,12.09,12.1,11.68,11.68,292592,0
+AVK.US,D,20241219,000000,11.75,11.84,11.73,11.79,194132,0
+AVK.US,D,20241220,000000,11.75,11.92,11.75,11.86,125349,0
+AVK.US,D,20241223,000000,11.83,11.84,11.7,11.76,234409,0
+AVK.US,D,20241224,000000,11.765,11.99,11.75,11.95,96958,0
+AVK.US,D,20241226,000000,11.95,11.9672,11.82,11.87,171213,0
+AVK.US,D,20241227,000000,11.82,11.88,11.7401,11.8,110227,0
+AVK.US,D,20241230,000000,11.785,11.79,11.685,11.76,156763,0
+AVK.US,D,20241231,000000,11.76,11.85,11.72,11.77,149495,0
+AVK.US,D,20250102,000000,11.77,11.84,11.7,11.74,144317,0
+AVK.US,D,20250103,000000,11.7975,11.969,11.74,11.96,138270,0
+AVK.US,D,20250106,000000,11.9,11.98,11.9,11.93,214186,0
+AVK.US,D,20250107,000000,11.94,12,11.81,11.88,121790,0
+AVK.US,D,20250108,000000,11.91,11.91,11.72,11.8,209771,0
+AVK.US,D,20250110,000000,11.72,11.8,11.6,11.77,240798,0
+AVK.US,D,20250113,000000,11.7,11.89,11.7,11.85,172695,0
+AVK.US,D,20250114,000000,11.9,11.99,11.87,11.91,217852,0
+AVK.US,D,20250115,000000,11.8881,12.13,11.8534,12.05,226240,0
+AVK.US,D,20250116,000000,12.05,12.2,12.05,12.12,179547,0
+AVK.US,D,20250117,000000,12.2,12.2,12.12,12.15,184901,0
+AVK.US,D,20250121,000000,12.19,12.25,12.15,12.21,192068,0
+AVK.US,D,20250122,000000,12.23,12.25,12.16,12.16,107683,0
+AVK.US,D,20250123,000000,12.17,12.23,12.07,12.16,236989,0
+AVK.US,D,20250124,000000,12.24,12.3,12.185,12.24,122248,0
+AVK.US,D,20250127,000000,12.21,12.3,12.16,12.17,127052,0
+AVK.US,D,20250128,000000,12.17,12.2699,12.11,12.18,173654,0
+AVK.US,D,20250129,000000,12.22,12.2886,12.04,12.13,141639,0
+AVK.US,D,20250130,000000,12.06,12.2199,12.06,12.21,232943,0
+AVK.US,D,20250131,000000,12.2785,12.3,12.13,12.21,191834,0
+AVK.US,D,20250203,000000,12.13,12.23,12.02,12.14,225736,0
+AVK.US,D,20250204,000000,12.1632,12.191,12.14,12.19,119781,0
+AVK.US,D,20250205,000000,12.19,12.32,12.19,12.29,120123,0
+AVK.US,D,20250206,000000,12.3,12.39,12.3,12.31,103108,0
+AVK.US,D,20250207,000000,12.3994,12.42,12.2977,12.33,83322,0
+AVK.US,D,20250210,000000,12.39,12.3925,12.21,12.27,121042,0
+AVK.US,D,20250211,000000,12.2416,12.3599,12.2416,12.26,155003,0
+AVK.US,D,20250212,000000,12.2666,12.33,12.24,12.33,153123,0
+AVK.US,D,20250213,000000,12.345,12.3787,12.32,12.34,98938,0
+AVK.US,D,20250214,000000,12.315,12.33,12.26,12.29,149084,0
+AVK.US,D,20250218,000000,12.3,12.3,12.24,12.26,135079,0
+AVK.US,D,20250219,000000,12.26,12.344,12.16,12.21,200901,0
+AVK.US,D,20250220,000000,12.25,12.29,12.13,12.19,88828,0
+AVK.US,D,20250221,000000,12.26,12.26,12.06,12.08,93564,0
+AVK.US,D,20250224,000000,12.08,12.1167,12.005,12.005,107394,0
+AVK.US,D,20250225,000000,12.05,12.1089,11.83,11.88,188620,0
+AVK.US,D,20250226,000000,11.9,11.98,11.86,11.94,110137,0
+AVK.US,D,20250227,000000,11.923,11.95,11.835,11.84,142842,0
+AVK.US,D,20250228,000000,11.87,11.95,11.84,11.95,148776,0
+AVK.US,D,20250303,000000,11.98,12,11.86,11.88,225113,0
+AVK.US,D,20250304,000000,11.88,11.97,11.67,11.91,200481,0
+AVK.US,D,20250305,000000,11.9791,11.9791,11.76,11.89,149528,0
+AVK.US,D,20250306,000000,11.875,11.92,11.68,11.7,165158,0
+AVK.US,D,20250307,000000,11.765,11.77,11.63,11.68,175078,0
+AVK.US,D,20250310,000000,11.68,11.75,11.43,11.52,173280,0
+AVK.US,D,20250311,000000,11.46,11.5262,11.42,11.47,140572,0
+AVK.US,D,20250312,000000,11.5,11.58,11.43,11.52,162224,0
+AVK.US,D,20250313,000000,11.4984,11.5899,11.44,11.45,143979,0
+AVK.US,D,20250314,000000,11.451,11.49,11.39,11.46,105156,0
+AVK.US,D,20250317,000000,11.4795,11.53,11.41,11.46,129159,0
+AVK.US,D,20250318,000000,11.515,11.52,11.39,11.44,78919,0
+AVK.US,D,20250319,000000,11.48,11.59,11.44,11.54,107033,0
+AVK.US,D,20250320,000000,11.545,11.6675,11.54,11.62,88324,0
+AVK.US,D,20250321,000000,11.6,11.67,11.5,11.64,159609,0
+AVK.US,D,20250324,000000,11.75,11.8,11.7,11.8,67831,0
+AVK.US,D,20250325,000000,11.84,11.89,11.8,11.84,97523,0
+AVK.US,D,20250326,000000,11.84,11.84,11.7081,11.75,80660,0
+AVK.US,D,20250327,000000,11.82,11.83,11.63,11.67,64121,0
+AVK.US,D,20250328,000000,11.65,11.7,11.5,11.58,124216,0
+AVK.US,D,20250331,000000,11.54,11.5435,11.375,11.53,201631,0
+AVK.US,D,20250401,000000,11.44,11.5,11.4,11.46,97562,0
+AVK.US,D,20250402,000000,11.475,11.61,11.4316,11.5,133638,0
+AVK.US,D,20250403,000000,11.34,11.34,11.15,11.17,207575,0
+AVK.US,D,20250404,000000,10.985,11.0186,10.45,10.49,311714,0
+AVK.US,D,20250407,000000,9.9103,10.25,9.75,10.01,425546,0
+AVK.US,D,20250408,000000,10.3,10.47,10.0598,10.1,307268,0
+AVK.US,D,20250409,000000,10.23,10.95,10.0216,10.95,337963,0
+AVK.US,D,20250410,000000,10.81,10.8302,10.44,10.62,162815,0
+AVK.US,D,20250411,000000,10.6,10.98,10.53,10.9,214477,0
+AVK.US,D,20250414,000000,11.02,11.1,10.81,10.95,229480,0
+AVK.US,D,20250415,000000,10.89,10.98,10.8107,10.84,158389,0
+AVK.US,D,20250416,000000,10.86,10.88,10.7001,10.79,107020,0
+AVK.US,D,20250417,000000,10.85,10.8788,10.71,10.78,108968,0
+AVK.US,D,20250421,000000,10.75,10.75,10.56,10.58,109255,0
+AVK.US,D,20250422,000000,10.7,10.7899,10.61,10.68,96772,0
+AVK.US,D,20250423,000000,10.855,11.0172,10.7999,10.83,284859,0
+AVK.US,D,20250424,000000,10.9,10.99,10.873,10.95,159301,0
+AVK.US,D,20250425,000000,10.9742,11.1,10.94,11.09,151051,0
+AVK.US,D,20250428,000000,11.07,11.12,11.0201,11.08,74048,0
+AVK.US,D,20250429,000000,11.15,11.26,11.05,11.23,127408,0
+AVK.US,D,20250430,000000,11.193758,11.2299,11.05,11.12,154173,0
+AVK.US,D,20250501,000000,11.14,11.29,11.14,11.18,120763,0
+AVK.US,D,20250502,000000,11.18,11.35,11.18,11.25,181496,0
+AVK.US,D,20250505,000000,11.21,11.38,11.19,11.29,127458,0
+AVK.US,D,20250506,000000,11.28,11.34,11.2,11.29,104137,0
+AVK.US,D,20250507,000000,11.33,11.465,11.3205,11.39,166923,0
+AVK.US,D,20250508,000000,11.45,11.5,11.4,11.4,81414,0
+AVK.US,D,20250509,000000,11.4514,11.4808,11.4075,11.48,52705,0
+AVK.US,D,20250512,000000,11.65,11.68,11.59,11.66,140258,0
+AVK.US,D,20250513,000000,11.69,11.82,11.65,11.77,265601,0
+AVK.US,D,20250514,000000,11.8,11.95,11.75,11.86,216264,0
+AVK.US,D,20250515,000000,11.7104,11.78,11.61,11.69,89619,0
+AVK.US,D,20250516,000000,11.75,11.7645,11.64,11.74,150633,0
+AVK.US,D,20250519,000000,11.7,11.74,11.6014,11.69,73252,0
+AVK.US,D,20250520,000000,11.67,11.7,11.61,11.66,74184,0
+AVK.US,D,20250521,000000,11.6619,11.6619,11.4112,11.45,105629,0
+AVK.US,D,20250522,000000,11.54,11.54,11.36,11.44,162861,0
+AVK.US,D,20250523,000000,11.405,11.49,11.35,11.49,105744,0
+AVK.US,D,20250527,000000,11.6,11.64,11.5,11.56,88245,0
+AVK.US,D,20250528,000000,11.56,11.64,11.533625,11.58,76545,0
+AVK.US,D,20250529,000000,11.665,11.68,11.6001,11.66,103387,0
+AVK.US,D,20250530,000000,11.54,11.6999,11.5,11.61,150267,0
+AVK.US,D,20250602,000000,11.65,11.67,11.5,11.61,96898,0
+AVK.US,D,20250603,000000,11.58,11.7397,11.58,11.66,96080,0
+AVK.US,D,20250604,000000,11.68,11.76,11.65,11.65,152156,0
+AVK.US,D,20250605,000000,11.705,11.75,11.6645,11.74,71684,0
+AVK.US,D,20250606,000000,11.79,11.8301,11.776,11.79,79262,0
+AVK.US,D,20250609,000000,11.895,11.9206,11.8403,11.89,135223,0
+AVK.US,D,20250610,000000,11.9008,11.94,11.8601,11.88,230631,0
+AVK.US,D,20250611,000000,11.93,11.95,11.9,11.93,139820,0
+AVK.US,D,20250612,000000,11.95,12.06,11.93,12.05,268843,0
+AVK.US,D,20250613,000000,11.9,11.9,11.79,11.86,120653,0
+AVK.US,D,20250616,000000,11.9,11.91,11.7,11.79,239675,0
+AVK.US,D,20250617,000000,11.7861,11.7861,11.6,11.65,142325,0
+AVK.US,D,20250618,000000,11.65,11.73,11.59,11.65,110582,0
+AVK.US,D,20250620,000000,11.67,11.71,11.58,11.62,120190,0
+AVK.US,D,20250623,000000,11.63,11.69,11.5639,11.67,134482,0
+AVK.US,D,20250624,000000,11.7012,11.805,11.664,11.77,166538,0
+AVK.US,D,20250625,000000,11.8496,11.89,11.77,11.89,116808,0
+AVK.US,D,20250626,000000,11.9001,12.05,11.865,12.01,152063,0
+AVK.US,D,20250627,000000,12.0101,12.12,12.01,12.09,163064,0
+AVK.US,D,20250630,000000,12.0788,12.16,12.045,12.11,171266,0
+AVK.US,D,20250701,000000,12.12,12.155,12.07,12.15,170628,0
+AVK.US,D,20250702,000000,12.1358,12.23,12.11,12.23,195541,0
+AVK.US,D,20250703,000000,12.23,12.23,12.18,12.23,75248,0
+AVK.US,D,20250707,000000,12.16,12.23,12.07,12.13,178052,0
+AVK.US,D,20250708,000000,12.15,12.2,12.111,12.19,103275,0
+AVK.US,D,20250709,000000,12.23,12.28,12.19,12.28,98642,0
+AVK.US,D,20250710,000000,12.3,12.36,12.3,12.36,132319,0
+AVK.US,D,20250711,000000,12.33,12.36,12.29,12.35,127145,0
+AVK.US,D,20250714,000000,12.291,12.336,12.218,12.31,240749,0
+AVK.US,D,20250715,000000,12.234,12.26,12.06,12.13,127125,0
+AVK.US,D,20250716,000000,12.1442,12.1741,11.94,12.06,167857,0
+AVK.US,D,20250717,000000,12.09,12.12,12.03,12.12,130183,0
+AVK.US,D,20250718,000000,12.1302,12.36,12.04,12.36,488992,0
+AVK.US,D,20250721,000000,12.34,12.35,12.22,12.22,166256,0
+AVK.US,D,20250722,000000,12.225,12.3195,12.16,12.27,189599,0
+AVK.US,D,20250723,000000,12.3144,12.35,12.22,12.29,179300,0
+AVK.US,D,20250724,000000,12.28,12.285,12.21,12.25,101558,0
+AVK.US,D,20250725,000000,12.2801,12.3159,12.2301,12.27,90203,0
+AVK.US,D,20250728,000000,12.29,12.29,12.23,12.26,83878,0
+AVK.US,D,20250729,000000,12.26,12.29,12.21,12.26,91469,0
+AVK.US,D,20250730,000000,12.25,12.3,12.23,12.28,115919,0
+AVK.US,D,20250731,000000,12.33,12.37,12.27,12.3,188650,0
+AVK.US,D,20250801,000000,12.2388,12.25,12.05,12.17,94869,0
+AVK.US,D,20250804,000000,12.2209,12.25,12.1,12.2,146575,0
+AVK.US,D,20250805,000000,12.2,12.2,12.13,12.19,82178,0
+AVK.US,D,20250806,000000,12.25,12.25,12.18,12.22,115446,0
+AVK.US,D,20250807,000000,12.22,12.3,12.215,12.22,106812,0
+AVK.US,D,20250808,000000,12.235,12.25,12.19,12.24,79112,0
+AVK.US,D,20250811,000000,12.26,12.26,12.2,12.25,144345,0
+AVK.US,D,20250812,000000,12.24,12.3,12.23,12.28,131605,0
+AVK.US,D,20250813,000000,12.32,12.405,12.31,12.4,243216,0
+AVK.US,D,20250814,000000,12.3939,12.575,12.36,12.55,342633,0
+AVK.US,D,20250815,000000,12.435,12.52,12.4096,12.45,206211,0
+AVK.US,D,20250818,000000,12.443,12.443,12.36,12.41,137909,0
+AVK.US,D,20250819,000000,12.43,12.47,12.3,12.33,91583,0
+AVK.US,D,20250820,000000,12.3078,12.3701,12.24,12.34,73581,0
+AVK.US,D,20250821,000000,12.283,12.34,12.2636,12.29,88018,0
+AVK.US,D,20250822,000000,12.3225,12.47,12.3225,12.42,153958,0
+AVK.US,D,20250825,000000,12.49,12.49,12.3617,12.46,159280,0
+AVK.US,D,20250826,000000,12.43,12.46,12.34,12.35,221870,0
+AVK.US,D,20250827,000000,12.4,12.47,12.38,12.47,136057,0
+AVK.US,D,20250828,000000,12.43,12.47,12.41,12.47,126128,0
+AVK.US,D,20250829,000000,12.4999,12.5,12.4119,12.45,148951,0
+AVK.US,D,20250902,000000,12.45,12.55,12.4,12.53,216673,0
+AVK.US,D,20250903,000000,12.55,12.57,12.48,12.5,167059,0
+AVK.US,D,20250904,000000,12.49,12.5,12.47,12.47,187069,0
+AVK.US,D,20250905,000000,12.48,12.48,12.42,12.48,194286,0
+AVK.US,D,20250908,000000,12.53,12.54,12.46,12.5,133306,0
+AVK.US,D,20250909,000000,12.55,12.55,12.52,12.55,103886,0
+AVK.US,D,20250910,000000,12.57,12.6,12.5535,12.6,229272,0
+AVK.US,D,20250911,000000,12.59,12.67,12.5822,12.65,212871,0
+AVK.US,D,20250912,000000,12.67,12.75,12.635,12.71,188666,0
+AVK.US,D,20250915,000000,12.6146,12.63,12.5705,12.62,127286,0
+AVK.US,D,20250916,000000,12.65,12.65,12.59,12.63,99341,0
+AVK.US,D,20250917,000000,12.66,12.7,12.6,12.66,125214,0
+AVK.US,D,20250918,000000,12.69175,12.7198,12.61,12.7,147661,0
+AVK.US,D,20250919,000000,12.71,12.75,12.68,12.7,124796,0
+AVK.US,D,20250922,000000,12.6783,12.8,12.6163,12.79,133535,0
+AVK.US,D,20250923,000000,12.79,12.8,12.71,12.76,107839,0
+AVK.US,D,20250924,000000,12.775,12.7962,12.62,12.68,107590,0
+AVK.US,D,20250925,000000,12.68,12.7399,12.62,12.67,123180,0
+AVK.US,D,20250926,000000,12.6715,12.72,12.55,12.64,125724,0
+AVK.US,D,20250929,000000,12.68,12.77,12.66,12.77,144233,0
+AVK.US,D,20250930,000000,12.7101,12.7999,12.71,12.79,184974,0
+AVK.US,D,20251001,000000,12.755,12.79,12.6804,12.76,210955,0
+AVK.US,D,20251002,000000,12.76,12.81,12.67,12.8,173640,0
+AVK.US,D,20251003,000000,12.8,12.83,12.75,12.81,145817,0
+AVK.US,D,20251006,000000,12.79,12.8,12.77,12.77,161325,0
+AVK.US,D,20251007,000000,12.8007,12.83,12.7787,12.82,151488,0
+AVK.US,D,20251008,000000,12.88,13,12.85,12.96,221828,0
+AVK.US,D,20251009,000000,13,13.07,12.95,13,210593,0
+AVK.US,D,20251010,000000,13.05,13.1,12.7726,12.81,204587,0
+AVK.US,D,20251013,000000,12.95,13.01,12.89,12.93,138014,0
+AVK.US,D,20251014,000000,12.915,13.01,12.8534,12.98,190419,0
+AVK.US,D,20251015,000000,12.97,13.04,12.7501,12.91,142829,0
+AVK.US,D,20251016,000000,12.9503,12.97,12.78,12.8,132580,0
+AVK.US,D,20251017,000000,12.8,12.85,12.5702,12.64,145535,0
+AVK.US,D,20251020,000000,12.75,12.8,12.7,12.78,156067,0
+AVK.US,D,20251021,000000,12.8499,12.85,12.635,12.71,267570,0
+AVK.US,D,20251022,000000,12.8199,12.8199,12.507,12.62,205623,0
+AVK.US,D,20251023,000000,12.6,12.73,12.6,12.73,135527,0
+AVK.US,D,20251024,000000,12.75,12.79,12.74,12.75,143863,0
+AVK.US,D,20251027,000000,12.84,12.9,12.8,12.88,150219,0
+AVK.US,D,20251028,000000,12.92,12.97,12.9,12.97,213842,0
+AVK.US,D,20251029,000000,12.99,13.055,12.93,12.95,210049,0
+AVK.US,D,20251030,000000,12.96,12.96,12.83,12.9,135576,0
+AVK.US,D,20251031,000000,12.95,13.0299,12.8675,12.99,143488,0
+AVK.US,D,20251103,000000,13.04,13.05,12.94,12.98,124808,0
+AVK.US,D,20251104,000000,12.9,12.94,12.8,12.84,101241,0
+AVK.US,D,20251105,000000,12.88,12.88,12.785,12.84,109298,0
+AVK.US,D,20251106,000000,12.82,12.9,12.72,12.76,99374,0
+AVK.US,D,20251107,000000,12.74,12.8099,12.62,12.68,187868,0
+AVK.US,D,20251110,000000,12.78,12.9,12.7,12.88,239036,0
+AVK.US,D,20251111,000000,12.82,12.85,12.7329,12.82,142579,0
+AVK.US,D,20251112,000000,12.82,12.91,12.72,12.86,180752,0
+AVK.US,D,20251113,000000,12.84,12.92,12.63,12.67,133242,0
+AVK.US,D,20251114,000000,12.5,12.5028,12.39,12.48,151560,0
+AVK.US,D,20251117,000000,12.39,12.42,12.25,12.26,156101,0
+AVK.US,D,20251118,000000,12.25,12.36,12.1,12.31,178558,0
+AVK.US,D,20251119,000000,12.3,12.33,12.15,12.22,178858,0
+AVK.US,D,20251120,000000,12.28,12.3,12.02,12.03,191888,0
+AVK.US,D,20251121,000000,12.14,12.24,12,12.14,124991,0
+AVK.US,D,20251124,000000,12.0501,12.3,12.0501,12.29,256455,0
+AVK.US,D,20251125,000000,12.31,12.385,12.25,12.37,175695,0
+AVK.US,D,20251126,000000,12.4,12.55,12.4,12.55,160602,0
+AVK.US,D,20251128,000000,12.585,12.68,12.5596,12.67,157326,0
+AVK.US,D,20251201,000000,12.67,12.6993,12.5588,12.64,147975,0
+AVK.US,D,20251202,000000,12.71,12.71,12.51,12.51,188618,0
+AVK.US,D,20251203,000000,12.5167,12.63,12.47,12.55,98597,0
+AVK.US,D,20251204,000000,12.65,12.69,12.575,12.69,108035,0
+AVK.US,D,20251205,000000,12.665,12.7499,12.6334,12.68,79203,0
+AVK.US,D,20251208,000000,12.6301,12.7,12.52,12.63,122969,0
+AVK.US,D,20251209,000000,12.696,12.73,12.61,12.62,139696,0
+AVK.US,D,20251210,000000,12.6301,12.67,12.54,12.64,157124,0
+AVK.US,D,20251211,000000,12.605,12.7,12.55,12.62,173572,0
+AVK.US,D,20251212,000000,12.59,12.59,12.53,12.55,133586,0
+AVK.US,D,20251215,000000,12.46,12.5799,12.34,12.34,103898,0
+AVK.US,D,20251216,000000,12.42,12.42,12.22,12.28,89780,0
+AVK.US,D,20251217,000000,12.3651,12.4,12.22,12.28,105243,0
+AVK.US,D,20251218,000000,12.37,12.39,12.2549,12.38,91989,0
+AVK.US,D,20251219,000000,12.46,12.485,12.4,12.48,109921,0
+AVK.US,D,20251222,000000,12.48,12.6,12.421,12.54,149601,0
+AVK.US,D,20251223,000000,12.575,12.61,12.5301,12.6,97531,0
+AVK.US,D,20251224,000000,12.6,12.67,12.6,12.67,56002,0
+AVK.US,D,20251226,000000,12.6408,12.669,12.6,12.6,87618,0
+AVK.US,D,20251229,000000,12.625,12.68,12.6113,12.66,91614,0
+AVK.US,D,20251230,000000,12.6858,12.74,12.54,12.54,226078,0
+AVK.US,D,20251231,000000,12.66,12.67,12.52,12.54,186926,0
+AVK.US,D,20260102,000000,12.52,12.63,12.52,12.58,128785,0
+AVK.US,D,20260105,000000,12.625,12.67,12.5801,12.63,165008,0
+AVK.US,D,20260106,000000,12.72,12.87,12.69,12.83,225421,0
+AVK.US,D,20260107,000000,12.85,12.86,12.72,12.78,165774,0
+AVK.US,D,20260108,000000,12.7078,12.79,12.7,12.78,135137,0
+AVK.US,D,20260109,000000,12.79,12.89,12.78,12.87,105527,0
+AVK.US,D,20260112,000000,12.8678,12.87,12.78,12.86,225217,0
+AVK.US,D,20260113,000000,12.86,12.94,12.8001,12.85,252915,0
+AVK.US,D,20260114,000000,12.803,12.9,12.77,12.89,302449,0
+AVK.US,D,20260115,000000,12.752143,12.83,12.71,12.72,304510,0
+AVK.US,D,20260116,000000,12.74,12.74,12.63,12.72,935479,0
+AVK.US,D,20260120,000000,12.6619,12.69,12.6,12.62,140325,0
+AVK.US,D,20260121,000000,12.65,12.7,12.5701,12.7,143742,0
+AVK.US,D,20260122,000000,12.715,12.76,12.6973,12.73,121490,0
+AVK.US,D,20260123,000000,12.73,12.7632,12.66,12.76,95024,0
+AVK.US,D,20260126,000000,12.8,12.8113,12.73,12.76,93221,0
+AVK.US,D,20260127,000000,12.7501,12.82,12.74,12.8,155011,0
+AVK.US,D,20260128,000000,12.8135,12.874,12.8,12.86,103085,0
+AVK.US,D,20260129,000000,12.88,12.88,12.71,12.8,178462,0
+AVK.US,D,20260130,000000,12.7986,12.7999,12.63,12.68,145778,0
+AVK.US,D,20260202,000000,12.65,12.7643,12.63,12.76,125766,0
+AVK.US,D,20260203,000000,12.775,12.8,12.63,12.72,136632,0
+AVK.US,D,20260204,000000,12.75,12.77,12.56,12.62,183914,0
+AVK.US,D,20260205,000000,12.62,12.67,12.43,12.54,171740,0
+AVK.US,D,20260206,000000,12.55,12.6462,12.5,12.64,172964,0
+AVK.US,D,20260209,000000,12.63,12.69,12.58,12.69,170647,0
+AVK.US,D,20260210,000000,12.74,12.775,12.7,12.77,238851,0
+AVK.US,D,20260211,000000,12.77,12.77,12.71,12.74,122686,0
+AVK.US,D,20260212,000000,12.765,12.77,12.6,12.69,195566,0
+AVK.US,D,20260213,000000,12.58,12.66,12.43,12.66,271005,0
+AVK.US,D,20260217,000000,12.63,12.66,12.5,12.6,206396,0
+AVK.US,D,20260218,000000,12.5601,12.62,12.55,12.56,139235,0
diff --git a/daily/us/nyse stocks/1/axr.us.txt b/daily/us/nyse stocks/1/axr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35638f271f31a6a22fcbc2d7b1176a2cc0223f15
--- /dev/null
+++ b/daily/us/nyse stocks/1/axr.us.txt	
@@ -0,0 +1,5054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXR.US,D,20050225,000000,18.85,18.91,18.79,18.91,500,0
+AXR.US,D,20050228,000000,18.88,19.27,18.7,19.09,4800,0
+AXR.US,D,20050301,000000,19.11,19.11,19.11,19.11,600,0
+AXR.US,D,20050302,000000,19.01,19.01,19.01,19.01,300,0
+AXR.US,D,20050303,000000,19.18,19.23,19.18,19.23,200,0
+AXR.US,D,20050304,000000,19.32,19.94,19.32,19.94,2700,0
+AXR.US,D,20050307,000000,20.04,21.95,20.04,21.95,21800,0
+AXR.US,D,20050308,000000,22.2,23.74,21.99,23.74,16200,0
+AXR.US,D,20050309,000000,23.74,23.79,21.79,22,16500,0
+AXR.US,D,20050310,000000,21.78,21.78,21.11,21.11,4600,0
+AXR.US,D,20050311,000000,20.78,20.78,20.44,20.6,2500,0
+AXR.US,D,20050314,000000,20.73,21.38,20.73,21.28,3600,0
+AXR.US,D,20050315,000000,21.31,21.78,21.31,21.77,3400,0
+AXR.US,D,20050316,000000,21.78,22.2,21.78,22.18,3900,0
+AXR.US,D,20050317,000000,21.97,22.18,21.33,21.43,6900,0
+AXR.US,D,20050318,000000,21.61,21.69,21.61,21.69,2000,0
+AXR.US,D,20050321,000000,21.53,21.53,20.52,20.54,7200,0
+AXR.US,D,20050322,000000,20.11,20.37,20.1,20.36,5900,0
+AXR.US,D,20050323,000000,20.27,20.37,20.27,20.27,1700,0
+AXR.US,D,20050324,000000,20.52,20.52,20.52,20.52,3000,0
+AXR.US,D,20050328,000000,20.4,20.4,20.35,20.35,600,0
+AXR.US,D,20050329,000000,20.36,20.36,20.27,20.27,1100,0
+AXR.US,D,20050330,000000,20.44,20.52,20.18,20.18,4100,0
+AXR.US,D,20050331,000000,20.52,20.52,20.14,20.52,3700,0
+AXR.US,D,20050401,000000,20.73,20.74,20.6,20.74,4500,0
+AXR.US,D,20050405,000000,21.02,21.28,21.02,21.28,3000,0
+AXR.US,D,20050406,000000,21.28,21.28,21.15,21.16,2300,0
+AXR.US,D,20050407,000000,21.27,21.27,21.06,21.06,800,0
+AXR.US,D,20050408,000000,21.07,21.07,21.07,21.07,100,0
+AXR.US,D,20050411,000000,21.02,21.02,20.98,20.98,300,0
+AXR.US,D,20050412,000000,20.95,20.95,20.95,20.95,100,0
+AXR.US,D,20050413,000000,20.95,20.95,20.95,20.95,200,0
+AXR.US,D,20050414,000000,21.14,21.14,21.14,21.14,400,0
+AXR.US,D,20050418,000000,21.06,21.06,20.63,20.63,2900,0
+AXR.US,D,20050419,000000,20.64,20.82,20.64,20.82,600,0
+AXR.US,D,20050420,000000,20.91,20.91,20.23,20.23,2400,0
+AXR.US,D,20050421,000000,20.02,20.1,20.02,20.1,1400,0
+AXR.US,D,20050422,000000,20.04,20.09,20.04,20.07,5700,0
+AXR.US,D,20050425,000000,20.1,20.48,20.1,20.48,1500,0
+AXR.US,D,20050426,000000,20.27,20.31,20.11,20.31,3100,0
+AXR.US,D,20050429,000000,20.19,20.35,20.12,20.35,800,0
+AXR.US,D,20050502,000000,20.44,20.44,20.15,20.15,500,0
+AXR.US,D,20050503,000000,20.13,20.13,20.11,20.11,700,0
+AXR.US,D,20050504,000000,20.1,20.31,20.1,20.31,600,0
+AXR.US,D,20050506,000000,20.22,20.22,19.68,19.68,5400,0
+AXR.US,D,20050509,000000,19.65,19.65,19.65,19.65,100,0
+AXR.US,D,20050510,000000,19.43,19.56,19.18,19.18,2000,0
+AXR.US,D,20050511,000000,19.42,19.42,18.84,18.84,2100,0
+AXR.US,D,20050512,000000,18.67,18.67,18.34,18.34,1800,0
+AXR.US,D,20050513,000000,18.35,18.44,18.34,18.34,1100,0
+AXR.US,D,20050516,000000,18.42,18.44,18.42,18.44,900,0
+AXR.US,D,20050517,000000,18.43,18.43,18.43,18.43,100,0
+AXR.US,D,20050518,000000,18.43,18.97,18.43,18.97,3500,0
+AXR.US,D,20050519,000000,19.18,19.19,19.06,19.19,300,0
+AXR.US,D,20050523,000000,18.9,18.9,18.56,18.56,1500,0
+AXR.US,D,20050524,000000,18.34,18.43,18.33,18.37,8200,0
+AXR.US,D,20050525,000000,18.33,18.43,18.08,18.08,5000,0
+AXR.US,D,20050526,000000,18.29,18.35,18.18,18.18,1400,0
+AXR.US,D,20050531,000000,18.18,18.31,18.18,18.18,900,0
+AXR.US,D,20050601,000000,18.18,18.46,18.18,18.46,900,0
+AXR.US,D,20050602,000000,18.33,18.43,18.3,18.3,2400,0
+AXR.US,D,20050603,000000,18.31,18.64,18.31,18.64,1100,0
+AXR.US,D,20050608,000000,19.06,19.27,19.06,19.12,1900,0
+AXR.US,D,20050609,000000,19.45,19.45,19.45,19.45,1000,0
+AXR.US,D,20050610,000000,19.45,19.45,19.45,19.45,200,0
+AXR.US,D,20050613,000000,19.27,19.56,19.27,19.56,900,0
+AXR.US,D,20050614,000000,19.6,19.73,19.52,19.56,1600,0
+AXR.US,D,20050615,000000,19.69,20.27,19.69,20.27,3200,0
+AXR.US,D,20050616,000000,20.31,20.73,20.31,20.73,1600,0
+AXR.US,D,20050617,000000,20.98,21.19,20.98,21.19,6000,0
+AXR.US,D,20050620,000000,21.15,21.23,21.15,21.23,1600,0
+AXR.US,D,20050621,000000,21.26,21.39,21.18,21.18,11600,0
+AXR.US,D,20050622,000000,21.36,21.78,21.36,21.74,1800,0
+AXR.US,D,20050623,000000,21.6,21.6,21.02,21.44,8800,0
+AXR.US,D,20050624,000000,21.28,21.32,21.09,21.29,4000,0
+AXR.US,D,20050628,000000,21.28,21.28,21.28,21.28,5400,0
+AXR.US,D,20050629,000000,21.27,21.32,21.27,21.32,10100,0
+AXR.US,D,20050630,000000,21.53,21.69,21.53,21.57,2100,0
+AXR.US,D,20050705,000000,21.51,21.79,21.28,21.79,13700,0
+AXR.US,D,20050706,000000,21.78,21.78,21.63,21.63,1300,0
+AXR.US,D,20050708,000000,21.59,21.65,21.59,21.64,5400,0
+AXR.US,D,20050711,000000,21.57,21.68,21.44,21.65,7400,0
+AXR.US,D,20050712,000000,21.69,21.69,21.69,21.69,5000,0
+AXR.US,D,20050714,000000,21.78,23.41,21.78,23.33,17600,0
+AXR.US,D,20050715,000000,23.12,23.91,23.12,23.86,5000,0
+AXR.US,D,20050718,000000,24.07,24.7,24.07,24.7,2100,0
+AXR.US,D,20050719,000000,24.95,25.02,24.77,24.98,4200,0
+AXR.US,D,20050720,000000,25.03,25.12,24.88,25.12,3200,0
+AXR.US,D,20050721,000000,25.09,25.46,25.09,25.3,18900,0
+AXR.US,D,20050725,000000,25.51,25.59,24.95,25.04,4900,0
+AXR.US,D,20050726,000000,24.83,24.83,23.73,23.73,2400,0
+AXR.US,D,20050727,000000,23.9,23.9,23.9,23.9,200,0
+AXR.US,D,20050728,000000,23.88,23.88,23.66,23.67,800,0
+AXR.US,D,20050729,000000,23.7,23.7,23.7,23.7,200,0
+AXR.US,D,20050801,000000,23.64,23.64,22.96,23.29,3800,0
+AXR.US,D,20050802,000000,23.08,23.21,23.08,23.21,1400,0
+AXR.US,D,20050803,000000,23.21,23.88,23.21,23.86,4100,0
+AXR.US,D,20050805,000000,23.88,23.88,23.74,23.75,700,0
+AXR.US,D,20050808,000000,23.84,23.84,23.75,23.75,300,0
+AXR.US,D,20050809,000000,23.87,23.87,23.87,23.87,5000,0
+AXR.US,D,20050810,000000,23.83,23.87,23.8,23.8,400,0
+AXR.US,D,20050811,000000,23.87,23.89,23.87,23.89,1400,0
+AXR.US,D,20050812,000000,24.02,24.02,24.02,24.02,100,0
+AXR.US,D,20050815,000000,24.08,24.1,23.89,24.1,1300,0
+AXR.US,D,20050816,000000,23.97,24.1,23.85,23.92,2300,0
+AXR.US,D,20050817,000000,24.03,24.03,23.95,23.95,300,0
+AXR.US,D,20050818,000000,24.06,24.08,24.06,24.08,400,0
+AXR.US,D,20050819,000000,24.19,24.23,24.14,24.14,1500,0
+AXR.US,D,20050822,000000,24.27,24.32,24.14,24.27,2500,0
+AXR.US,D,20050823,000000,24.19,24.32,24.19,24.32,400,0
+AXR.US,D,20050824,000000,24.44,24.47,24.23,24.47,3300,0
+AXR.US,D,20050825,000000,24.64,24.74,24.64,24.64,6100,0
+AXR.US,D,20050826,000000,24.7,24.84,24.7,24.83,3500,0
+AXR.US,D,20050829,000000,24.94,24.95,24.94,24.95,5800,0
+AXR.US,D,20050830,000000,24.95,25.07,24.95,25.07,3000,0
+AXR.US,D,20050831,000000,25.18,25.18,25.17,25.17,800,0
+AXR.US,D,20050901,000000,25.21,25.24,24.98,25.15,4700,0
+AXR.US,D,20050902,000000,25.08,25.25,24.94,25.25,1400,0
+AXR.US,D,20050906,000000,25.3,25.44,25.3,25.35,7700,0
+AXR.US,D,20050907,000000,25.53,25.77,25.41,25.77,9900,0
+AXR.US,D,20050908,000000,26.02,27,26.02,26.54,17900,0
+AXR.US,D,20050909,000000,26.66,27.29,26.66,27.29,21400,0
+AXR.US,D,20050912,000000,27.3,28.15,27.3,27.91,18900,0
+AXR.US,D,20050913,000000,27.3,27.3,23.46,24.23,95500,0
+AXR.US,D,20050914,000000,24.1,24.93,24.09,24.68,13000,0
+AXR.US,D,20050915,000000,24.66,24.78,22.31,23.27,38000,0
+AXR.US,D,20050916,000000,23.07,23.16,22.78,22.89,14300,0
+AXR.US,D,20050919,000000,22.86,23.08,22.71,22.96,10400,0
+AXR.US,D,20050920,000000,22.97,23.08,22.49,22.49,4800,0
+AXR.US,D,20050921,000000,22.52,22.52,21.29,21.55,10400,0
+AXR.US,D,20050922,000000,21.47,21.47,20.99,21.22,11000,0
+AXR.US,D,20050923,000000,21.16,21.33,21.16,21.29,5000,0
+AXR.US,D,20050926,000000,21.16,21.24,20.48,20.56,10900,0
+AXR.US,D,20050927,000000,20.69,21.07,20.65,21.07,4300,0
+AXR.US,D,20050928,000000,21.16,21.16,20.9,20.9,9300,0
+AXR.US,D,20050929,000000,20.91,21.91,20.87,21.84,17500,0
+AXR.US,D,20050930,000000,22.01,22.82,21.97,22.82,9700,0
+AXR.US,D,20051003,000000,22.91,23.08,22.78,22.95,9500,0
+AXR.US,D,20051004,000000,22.95,23.25,22.75,23.25,21200,0
+AXR.US,D,20051005,000000,23.16,23.33,22.74,22.75,3900,0
+AXR.US,D,20051006,000000,22.57,22.69,22.3,22.3,7700,0
+AXR.US,D,20051007,000000,22.34,22.43,22.01,22.01,3300,0
+AXR.US,D,20051010,000000,21.88,22.43,21.88,22.22,6500,0
+AXR.US,D,20051011,000000,22.32,22.45,22.32,22.45,500,0
+AXR.US,D,20051012,000000,22.46,22.74,22.45,22.5,4600,0
+AXR.US,D,20051013,000000,22.63,22.93,22.63,22.91,2700,0
+AXR.US,D,20051014,000000,23.01,23.01,22.69,22.8,1200,0
+AXR.US,D,20051017,000000,22.88,22.88,22.69,22.69,1300,0
+AXR.US,D,20051018,000000,22.7,22.7,22.7,22.7,200,0
+AXR.US,D,20051019,000000,22.78,22.78,22.78,22.78,200,0
+AXR.US,D,20051020,000000,22.84,22.84,22.84,22.84,200,0
+AXR.US,D,20051021,000000,22.78,22.82,22.7,22.7,400,0
+AXR.US,D,20051024,000000,22.74,22.8,22.38,22.48,2400,0
+AXR.US,D,20051025,000000,22.51,22.52,22.43,22.43,700,0
+AXR.US,D,20051026,000000,22.48,22.52,22.48,22.52,1100,0
+AXR.US,D,20051027,000000,22.4,22.4,22.4,22.4,800,0
+AXR.US,D,20051028,000000,22.4,22.46,22.4,22.46,700,0
+AXR.US,D,20051031,000000,22.4,22.41,22.27,22.37,1100,0
+AXR.US,D,20051101,000000,22.37,22.55,22.37,22.55,2500,0
+AXR.US,D,20051102,000000,22.71,22.71,22.71,22.71,1200,0
+AXR.US,D,20051103,000000,22.74,22.82,22.74,22.82,1300,0
+AXR.US,D,20051104,000000,22.69,22.79,22.69,22.79,1000,0
+AXR.US,D,20051107,000000,22.74,22.81,22.7,22.81,700,0
+AXR.US,D,20051108,000000,22.77,22.77,22.74,22.74,200,0
+AXR.US,D,20051109,000000,22.68,22.68,22.57,22.57,1300,0
+AXR.US,D,20051110,000000,22.57,22.57,22.57,22.57,300,0
+AXR.US,D,20051111,000000,22.7,22.71,22.62,22.62,1500,0
+AXR.US,D,20051114,000000,22.74,23.44,22.73,23.44,15200,0
+AXR.US,D,20051115,000000,23.44,23.44,23.29,23.29,1600,0
+AXR.US,D,20051116,000000,23.36,23.36,23.33,23.33,300,0
+AXR.US,D,20051117,000000,23.29,23.29,23.29,23.29,100,0
+AXR.US,D,20051121,000000,23.12,23.12,22.95,23.04,2900,0
+AXR.US,D,20051122,000000,22.86,22.9,22.63,22.9,4500,0
+AXR.US,D,20051123,000000,22.77,22.9,22.77,22.86,1700,0
+AXR.US,D,20051128,000000,22.78,22.86,22.52,22.52,3500,0
+AXR.US,D,20051129,000000,22.44,22.56,22.44,22.53,700,0
+AXR.US,D,20051130,000000,22.53,22.7,22.53,22.53,2400,0
+AXR.US,D,20051201,000000,22.44,22.57,22.44,22.57,400,0
+AXR.US,D,20051202,000000,22.51,22.51,22.51,22.51,100,0
+AXR.US,D,20051205,000000,22.48,22.48,22.31,22.48,400,0
+AXR.US,D,20051206,000000,22.56,22.56,21.76,21.89,7800,0
+AXR.US,D,20051207,000000,21.76,23.87,21.73,23.85,56600,0
+AXR.US,D,20051208,000000,24.1,24.91,23.85,24.37,52300,0
+AXR.US,D,20051209,000000,24.42,24.42,24.14,24.21,11100,0
+AXR.US,D,20051212,000000,25.55,27.3,25.45,27.24,83800,0
+AXR.US,D,20051213,000000,27.3,28.82,27.3,28.11,33500,0
+AXR.US,D,20051214,000000,28.41,28.91,28.32,28.91,37200,0
+AXR.US,D,20051215,000000,28.14,28.73,28.07,28.66,23200,0
+AXR.US,D,20051216,000000,28.9,29.69,28.9,29.49,24800,0
+AXR.US,D,20051219,000000,29.72,30.92,29.59,29.78,18500,0
+AXR.US,D,20051220,000000,28.54,28.54,26.26,26.74,33300,0
+AXR.US,D,20051221,000000,26.74,27.12,26.74,26.85,7800,0
+AXR.US,D,20051222,000000,26.83,26.96,26.51,26.59,8300,0
+AXR.US,D,20051223,000000,26.4,26.55,25.17,25.69,16800,0
+AXR.US,D,20051227,000000,25.5,25.69,24.45,24.64,21500,0
+AXR.US,D,20051228,000000,24.74,25.19,24.74,25.07,6000,0
+AXR.US,D,20051229,000000,25.07,25.07,25.07,25.07,200,0
+AXR.US,D,20051230,000000,24.96,25.05,24.85,24.86,4100,0
+AXR.US,D,20060103,000000,24.77,24.77,23.88,23.97,10000,0
+AXR.US,D,20060104,000000,23.8,24.13,23.75,24.13,21000,0
+AXR.US,D,20060105,000000,24.03,24.03,23.54,23.59,8900,0
+AXR.US,D,20060106,000000,23.5,23.54,22.93,23.03,10000,0
+AXR.US,D,20060109,000000,23.03,23.94,23.03,23.79,12800,0
+AXR.US,D,20060110,000000,23.78,24.08,23.64,23.78,11900,0
+AXR.US,D,20060111,000000,23.79,23.98,22.87,22.97,14300,0
+AXR.US,D,20060112,000000,22.97,22.97,22.09,22.24,10900,0
+AXR.US,D,20060113,000000,22.41,23.26,22.34,23.22,8800,0
+AXR.US,D,20060117,000000,23.41,23.74,23.31,23.74,3300,0
+AXR.US,D,20060118,000000,23.6,23.69,23.6,23.64,2800,0
+AXR.US,D,20060119,000000,23.69,24.09,23.69,23.99,3900,0
+AXR.US,D,20060120,000000,23.99,24.12,23.79,23.96,3000,0
+AXR.US,D,20060123,000000,24.05,24.05,23.55,23.55,1200,0
+AXR.US,D,20060124,000000,23.55,23.55,23.55,23.55,1800,0
+AXR.US,D,20060125,000000,23.69,23.79,23.69,23.7,3100,0
+AXR.US,D,20060126,000000,23.61,24.17,23.55,24.17,5600,0
+AXR.US,D,20060127,000000,24.21,25.38,24.21,25.38,11600,0
+AXR.US,D,20060130,000000,25.4,26.96,25.4,26.95,15900,0
+AXR.US,D,20060131,000000,26.95,27.68,26.59,27.18,14300,0
+AXR.US,D,20060201,000000,27.19,27.35,26.74,26.74,8000,0
+AXR.US,D,20060202,000000,26.64,26.64,26.06,26.06,3000,0
+AXR.US,D,20060203,000000,26.11,26.45,25.93,26.45,2200,0
+AXR.US,D,20060206,000000,26.4,26.55,26.26,26.26,6500,0
+AXR.US,D,20060207,000000,26.26,26.52,26.26,26.5,1700,0
+AXR.US,D,20060208,000000,26.55,26.87,26.55,26.64,7200,0
+AXR.US,D,20060209,000000,26.69,27.21,26.69,26.74,4800,0
+AXR.US,D,20060210,000000,26.88,26.89,26.88,26.89,900,0
+AXR.US,D,20060213,000000,27.02,27.02,26.88,26.88,500,0
+AXR.US,D,20060214,000000,27,27.31,26.93,27.31,1800,0
+AXR.US,D,20060215,000000,27.35,28.4,27.35,28.4,7000,0
+AXR.US,D,20060216,000000,28.63,28.92,28.4,28.54,7900,0
+AXR.US,D,20060217,000000,28.63,29.34,28.5,29.34,12000,0
+AXR.US,D,20060221,000000,29.21,29.26,28.56,29.02,5400,0
+AXR.US,D,20060222,000000,29.05,29.64,29.02,29.64,3900,0
+AXR.US,D,20060223,000000,29.69,30.16,29.59,29.74,4800,0
+AXR.US,D,20060224,000000,29.73,30.11,29.73,29.9,3100,0
+AXR.US,D,20060227,000000,29.97,30.03,29.89,29.92,900,0
+AXR.US,D,20060228,000000,29.92,29.92,29.65,29.65,1600,0
+AXR.US,D,20060301,000000,29.62,29.84,29.55,29.84,2900,0
+AXR.US,D,20060302,000000,29.74,30.07,29.74,30.07,500,0
+AXR.US,D,20060303,000000,29.88,29.88,29.73,29.84,3700,0
+AXR.US,D,20060306,000000,29.85,30.12,29.85,30.12,1000,0
+AXR.US,D,20060307,000000,29.97,29.98,29.88,29.89,900,0
+AXR.US,D,20060308,000000,29.85,30.08,29.64,29.88,2900,0
+AXR.US,D,20060309,000000,29.73,29.97,29.67,29.97,1200,0
+AXR.US,D,20060310,000000,30.07,30.07,29.75,29.84,1100,0
+AXR.US,D,20060313,000000,29.88,30.4,29.88,30.22,2800,0
+AXR.US,D,20060314,000000,29.97,30.24,29.73,29.97,2400,0
+AXR.US,D,20060315,000000,29.83,29.89,29.83,29.88,1100,0
+AXR.US,D,20060316,000000,29.85,31.63,29.85,31.23,13600,0
+AXR.US,D,20060317,000000,31.35,32.3,31.35,31.97,8100,0
+AXR.US,D,20060320,000000,32.06,32.8,31.73,32.45,6400,0
+AXR.US,D,20060321,000000,33.06,33.06,32.86,33.06,5000,0
+AXR.US,D,20060322,000000,33.11,34.16,33.05,34.11,10100,0
+AXR.US,D,20060323,000000,34.25,34.63,34.24,34.27,4400,0
+AXR.US,D,20060324,000000,34.41,35.01,34.41,34.96,4800,0
+AXR.US,D,20060327,000000,34.96,36.39,34.96,35.96,20200,0
+AXR.US,D,20060328,000000,35.9,35.96,35.2,35.35,5300,0
+AXR.US,D,20060329,000000,35.54,36.74,35.49,36.74,13700,0
+AXR.US,D,20060330,000000,36.74,36.92,36.58,36.71,8100,0
+AXR.US,D,20060331,000000,36.71,37.58,36.58,37.58,13500,0
+AXR.US,D,20060403,000000,37.82,38.06,37.27,37.64,20800,0
+AXR.US,D,20060404,000000,37.78,41.48,37.78,40.42,38900,0
+AXR.US,D,20060405,000000,40.63,40.63,39.15,39.29,12600,0
+AXR.US,D,20060406,000000,39.06,39.29,38.35,39.29,15200,0
+AXR.US,D,20060407,000000,39.01,39.01,38.53,38.55,3800,0
+AXR.US,D,20060410,000000,38.77,39.1,38.11,38.91,14300,0
+AXR.US,D,20060411,000000,39,40.34,39,40.34,5500,0
+AXR.US,D,20060412,000000,40.53,41.95,40.53,41.21,13400,0
+AXR.US,D,20060413,000000,41.68,42.34,41.19,41.85,9700,0
+AXR.US,D,20060417,000000,42.43,42.58,41.86,42.22,10300,0
+AXR.US,D,20060418,000000,42.34,42.57,42.05,42.1,10200,0
+AXR.US,D,20060419,000000,42.2,42.43,41.58,42.43,9600,0
+AXR.US,D,20060420,000000,42.43,42.57,41.95,42.57,5900,0
+AXR.US,D,20060421,000000,42.53,42.82,42.47,42.82,7100,0
+AXR.US,D,20060424,000000,42.82,43.01,42.01,43.01,7500,0
+AXR.US,D,20060425,000000,42.82,43.29,42.82,43.2,4300,0
+AXR.US,D,20060426,000000,43.2,43.26,42.89,42.93,4600,0
+AXR.US,D,20060427,000000,42.92,43.67,42.5,43.49,10700,0
+AXR.US,D,20060428,000000,43.72,44.48,43.72,44.48,5200,0
+AXR.US,D,20060501,000000,45.05,45.67,45.05,45.67,11100,0
+AXR.US,D,20060502,000000,45.95,46.38,45.2,45.91,10000,0
+AXR.US,D,20060503,000000,46.1,46.57,45.29,45.52,10100,0
+AXR.US,D,20060504,000000,45.34,45.35,43.58,43.67,7200,0
+AXR.US,D,20060505,000000,43.53,45.19,43.29,45.19,6400,0
+AXR.US,D,20060508,000000,45.42,46.57,45.42,46.27,4500,0
+AXR.US,D,20060509,000000,46.41,46.53,46.07,46.12,1900,0
+AXR.US,D,20060510,000000,46.13,46.22,45.38,45.42,2500,0
+AXR.US,D,20060511,000000,45.61,45.86,44.91,44.92,2900,0
+AXR.US,D,20060512,000000,44.73,44.74,41.91,41.91,11400,0
+AXR.US,D,20060515,000000,41.92,42.14,40.44,40.45,8200,0
+AXR.US,D,20060516,000000,39.49,40.17,38.4,38.93,25300,0
+AXR.US,D,20060517,000000,38.92,38.92,37.82,38.25,6900,0
+AXR.US,D,20060518,000000,38.06,39.68,38.06,39.53,7200,0
+AXR.US,D,20060519,000000,39.39,41.2,39.39,40.12,15400,0
+AXR.US,D,20060522,000000,40.12,40.13,38.53,38.96,6600,0
+AXR.US,D,20060523,000000,38.69,38.97,36.65,36.7,8900,0
+AXR.US,D,20060524,000000,36.7,37.82,36.7,36.88,10100,0
+AXR.US,D,20060525,000000,36.88,37.54,36.88,37.11,2200,0
+AXR.US,D,20060526,000000,37.12,39.39,37.12,38.64,9800,0
+AXR.US,D,20060530,000000,38.41,38.62,37.68,37.73,5100,0
+AXR.US,D,20060531,000000,37.72,40.53,37.62,39.73,20900,0
+AXR.US,D,20060601,000000,40.21,49.09,40.21,48.63,96600,0
+AXR.US,D,20060602,000000,48.63,55.09,46.67,49,95000,0
+AXR.US,D,20060605,000000,49.23,52.81,48.19,49.06,53100,0
+AXR.US,D,20060606,000000,49.06,54.13,47.85,51.85,61900,0
+AXR.US,D,20060607,000000,52.08,56.04,51.83,53.92,44700,0
+AXR.US,D,20060608,000000,53.54,55.18,50.85,52.41,37500,0
+AXR.US,D,20060609,000000,52.6,52.77,50.67,51.19,21900,0
+AXR.US,D,20060612,000000,52.14,54.95,52.08,53.04,18300,0
+AXR.US,D,20060613,000000,53.23,55.42,51.68,51.81,22300,0
+AXR.US,D,20060614,000000,51.83,53.76,45.77,48.07,42000,0
+AXR.US,D,20060615,000000,48.24,51.38,44.96,50.66,56600,0
+AXR.US,D,20060616,000000,50.71,52.81,50.47,50.9,18500,0
+AXR.US,D,20060619,000000,50.91,51.62,48.77,50.34,36000,0
+AXR.US,D,20060620,000000,50.52,54.47,50.52,52.16,33700,0
+AXR.US,D,20060621,000000,52.33,53.99,51.38,53.8,30300,0
+AXR.US,D,20060622,000000,53.95,59.69,53.95,54.61,69300,0
+AXR.US,D,20060623,000000,54.85,58.47,54.85,56.85,45400,0
+AXR.US,D,20060626,000000,56.86,61.41,56.86,59.18,68700,0
+AXR.US,D,20060627,000000,59.08,61.84,57.8,58.93,40800,0
+AXR.US,D,20060628,000000,60.65,61.31,57.71,58.18,55600,0
+AXR.US,D,20060629,000000,59.47,59.51,54.06,57.51,82600,0
+AXR.US,D,20060630,000000,57.52,57.52,51.67,51.68,194100,0
+AXR.US,D,20060703,000000,51.92,52.67,49.14,49.95,42300,0
+AXR.US,D,20060705,000000,49.95,51,45.34,46.73,166200,0
+AXR.US,D,20060706,000000,46.96,48.28,45.77,47.41,97400,0
+AXR.US,D,20060707,000000,47.33,50.68,46.95,50.68,145800,0
+AXR.US,D,20060710,000000,50.85,50.89,45.91,46.76,133400,0
+AXR.US,D,20060711,000000,46.38,46.38,42.2,43.89,167600,0
+AXR.US,D,20060712,000000,43.81,44.28,40.44,40.82,129000,0
+AXR.US,D,20060713,000000,40.82,41.33,38.37,38.53,89100,0
+AXR.US,D,20060714,000000,38.77,39.68,36.65,38.9,93400,0
+AXR.US,D,20060717,000000,38.66,40.78,36.8,40.73,190400,0
+AXR.US,D,20060718,000000,40.54,40.72,37.15,38.63,66800,0
+AXR.US,D,20060719,000000,38.82,40.38,38.35,39.39,86300,0
+AXR.US,D,20060720,000000,38.91,41.53,35.11,35.72,88600,0
+AXR.US,D,20060721,000000,35.77,36.3,34.25,34.64,42600,0
+AXR.US,D,20060724,000000,34.64,37.38,34.64,36.71,98400,0
+AXR.US,D,20060725,000000,36.54,37.33,36.24,36.62,42700,0
+AXR.US,D,20060726,000000,36.62,36.62,34.87,36.06,25000,0
+AXR.US,D,20060727,000000,35.96,36.64,34.06,34.23,32600,0
+AXR.US,D,20060728,000000,34.31,35.04,33.63,34.51,21600,0
+AXR.US,D,20060731,000000,34.06,36.62,34.02,36.37,55300,0
+AXR.US,D,20060801,000000,36.3,36.3,34.88,35.52,24000,0
+AXR.US,D,20060802,000000,35.72,37.23,35.72,36.87,30100,0
+AXR.US,D,20060803,000000,37.06,38.82,36.35,38.37,43100,0
+AXR.US,D,20060804,000000,38.59,39.53,37.99,38.16,39300,0
+AXR.US,D,20060807,000000,37.96,38.2,37.37,37.8,24400,0
+AXR.US,D,20060808,000000,38,39.71,38,38.06,35800,0
+AXR.US,D,20060809,000000,38.25,39.03,37.4,37.62,15000,0
+AXR.US,D,20060810,000000,37.42,37.71,37.18,37.44,13900,0
+AXR.US,D,20060811,000000,37.44,39,37.44,38.02,17600,0
+AXR.US,D,20060814,000000,38.15,39.95,38.15,39.01,26900,0
+AXR.US,D,20060815,000000,39.17,41.07,39.17,40.25,26800,0
+AXR.US,D,20060816,000000,40.37,40.88,39.85,40.73,26300,0
+AXR.US,D,20060817,000000,40.88,42.55,40.88,42.43,41400,0
+AXR.US,D,20060818,000000,42.92,43,40.99,41.63,24400,0
+AXR.US,D,20060821,000000,41.66,42.43,40.49,42.3,29400,0
+AXR.US,D,20060822,000000,42.14,42.48,41.85,42.34,13300,0
+AXR.US,D,20060823,000000,42.09,42.09,41.36,41.56,9100,0
+AXR.US,D,20060824,000000,41.36,41.41,40.54,41.4,13300,0
+AXR.US,D,20060825,000000,41.27,42.09,41.16,41.7,12300,0
+AXR.US,D,20060828,000000,41.85,42.58,41.56,42.14,15300,0
+AXR.US,D,20060829,000000,42.29,42.63,41.81,42.63,10400,0
+AXR.US,D,20060830,000000,42.72,42.78,42.09,42.4,10300,0
+AXR.US,D,20060831,000000,42.33,43.21,42.03,42.11,26500,0
+AXR.US,D,20060901,000000,42.24,42.97,42.24,42.43,8200,0
+AXR.US,D,20060905,000000,42.18,43.02,42.18,42.98,16500,0
+AXR.US,D,20060906,000000,42.83,42.83,39.87,40.16,35300,0
+AXR.US,D,20060907,000000,40.55,40.83,39.46,40.53,19800,0
+AXR.US,D,20060908,000000,40.52,41.14,39.94,40.92,16900,0
+AXR.US,D,20060911,000000,40.78,40.88,39.91,40.45,9500,0
+AXR.US,D,20060912,000000,40.29,43.93,40.1,43.82,52800,0
+AXR.US,D,20060913,000000,43.85,43.85,40.2,42.53,82800,0
+AXR.US,D,20060914,000000,42.73,42.99,41.22,41.22,16800,0
+AXR.US,D,20060915,000000,41.36,42.51,41.36,42.51,19900,0
+AXR.US,D,20060918,000000,42.82,46.55,42.82,45.74,75100,0
+AXR.US,D,20060919,000000,46.72,47.45,45.35,45.67,70700,0
+AXR.US,D,20060920,000000,45.89,47.2,45.66,45.74,44100,0
+AXR.US,D,20060921,000000,45.55,46.07,44.88,45.26,11100,0
+AXR.US,D,20060922,000000,44.77,44.82,43.99,44.01,11900,0
+AXR.US,D,20060925,000000,44.19,46.16,43.94,46.11,42300,0
+AXR.US,D,20060926,000000,46.18,47.9,46.18,47.72,47700,0
+AXR.US,D,20060927,000000,47.45,47.59,46.69,47.5,47400,0
+AXR.US,D,20060928,000000,47.56,48.12,47.45,47.84,71100,0
+AXR.US,D,20060929,000000,47.84,48.08,47.53,47.56,37900,0
+AXR.US,D,20061002,000000,49.64,55.45,49.55,54.69,177200,0
+AXR.US,D,20061003,000000,53.34,56.88,53.34,56.64,140000,0
+AXR.US,D,20061004,000000,56.6,59.27,54.75,55.87,155500,0
+AXR.US,D,20061005,000000,55.57,60.14,55.18,59.36,121500,0
+AXR.US,D,20061006,000000,58.88,60.05,57.72,58.4,57000,0
+AXR.US,D,20061009,000000,60.1,60.6,58.4,59.76,166300,0
+AXR.US,D,20061010,000000,59.42,60.34,59.23,59.54,183700,0
+AXR.US,D,20061011,000000,59.36,60.26,58.93,59.08,69400,0
+AXR.US,D,20061012,000000,59.08,60.69,59.08,60.34,54700,0
+AXR.US,D,20061013,000000,60.59,62.63,60.59,61.8,90200,0
+AXR.US,D,20061016,000000,63.02,64.72,62.83,64.13,112400,0
+AXR.US,D,20061017,000000,64.23,67.16,64.23,66.72,221400,0
+AXR.US,D,20061018,000000,67.3,69.91,67.23,69.88,166800,0
+AXR.US,D,20061019,000000,69.88,70.81,64.28,64.85,238600,0
+AXR.US,D,20061020,000000,64.89,64.89,58.88,61.9,282900,0
+AXR.US,D,20061023,000000,61.75,62.68,61.13,62.19,107100,0
+AXR.US,D,20061024,000000,61.51,62.46,60.73,62,118100,0
+AXR.US,D,20061025,000000,61.9,65.06,61.71,63.65,174300,0
+AXR.US,D,20061026,000000,65.21,65.97,62.98,63.73,104500,0
+AXR.US,D,20061027,000000,62.78,65.64,61.37,65.21,124000,0
+AXR.US,D,20061030,000000,65.84,68.05,65.01,68.04,85400,0
+AXR.US,D,20061031,000000,69.59,71.73,68.63,69.69,273100,0
+AXR.US,D,20061101,000000,70.71,70.71,64.25,64.36,181900,0
+AXR.US,D,20061102,000000,64.63,64.63,56.99,57.03,337800,0
+AXR.US,D,20061103,000000,55.67,59.56,55.62,58.98,172300,0
+AXR.US,D,20061106,000000,58.49,60.83,57.03,60.68,164300,0
+AXR.US,D,20061107,000000,63.75,68.08,63.58,66.71,357500,0
+AXR.US,D,20061108,000000,65.66,66.96,63.76,65.6,185400,0
+AXR.US,D,20061109,000000,65.63,70.08,65.63,70.08,271600,0
+AXR.US,D,20061110,000000,70.46,70.46,67.81,68.96,68500,0
+AXR.US,D,20061113,000000,70.32,72.51,70.08,71.04,199300,0
+AXR.US,D,20061114,000000,72.75,81.12,71.93,80.49,416600,0
+AXR.US,D,20061115,000000,79.88,80.3,76.4,76.93,237400,0
+AXR.US,D,20061116,000000,77.27,82.39,77.27,82.39,219600,0
+AXR.US,D,20061117,000000,81.8,81.8,78.01,79.08,178700,0
+AXR.US,D,20061120,000000,80.49,82.23,77.62,78.63,231700,0
+AXR.US,D,20061121,000000,78.84,80.3,78.05,79.27,286700,0
+AXR.US,D,20061122,000000,79.32,82.73,79.32,82.63,184400,0
+AXR.US,D,20061124,000000,82.49,85.64,82.05,82.49,116300,0
+AXR.US,D,20061127,000000,84.56,84.56,78.35,81.05,230500,0
+AXR.US,D,20061128,000000,80.59,85.14,80.59,84.75,179300,0
+AXR.US,D,20061129,000000,86.68,90.41,86,88.04,278500,0
+AXR.US,D,20061130,000000,90.38,90.38,85.16,85.34,256000,0
+AXR.US,D,20061201,000000,86.62,87.18,82.87,86.78,158400,0
+AXR.US,D,20061204,000000,86.96,87.1,81.03,85.64,264400,0
+AXR.US,D,20061205,000000,90.5,98.96,90.5,98.7,462200,0
+AXR.US,D,20061206,000000,98.02,103.36,97.34,103.36,275800,0
+AXR.US,D,20061207,000000,103.36,105.8,99.27,100.14,222800,0
+AXR.US,D,20061208,000000,98.79,100.96,94.65,100.26,244700,0
+AXR.US,D,20061211,000000,103.17,116.06,102.42,115.07,300700,0
+AXR.US,D,20061212,000000,116.78,116.79,103.45,105.7,375600,0
+AXR.US,D,20061213,000000,107.55,113.63,107.4,112.83,284700,0
+AXR.US,D,20061214,000000,112.32,120.1,110,118.3,399900,0
+AXR.US,D,20061215,000000,121.66,127.4,120.21,125.94,455500,0
+AXR.US,D,20061218,000000,127.4,133.84,121.73,124,554100,0
+AXR.US,D,20061219,000000,121.72,125.46,112.9,125.46,447200,0
+AXR.US,D,20061220,000000,125.65,129.66,123.65,123.73,337800,0
+AXR.US,D,20061221,000000,123.72,128.31,120.69,126.71,242100,0
+AXR.US,D,20061222,000000,127.68,128.81,122.46,123.32,179900,0
+AXR.US,D,20061226,000000,121.76,123.85,115.14,118.55,307700,0
+AXR.US,D,20061227,000000,118.55,124.51,118.25,124.24,216100,0
+AXR.US,D,20061228,000000,124.34,125.8,120.23,124.09,220700,0
+AXR.US,D,20061229,000000,124.09,124.09,118.83,119.23,252700,0
+AXR.US,D,20070103,000000,120.49,123.12,119.47,119.6,340300,0
+AXR.US,D,20070104,000000,120.69,122.43,119.83,122.15,269100,0
+AXR.US,D,20070105,000000,120.78,121.24,115.73,115.81,213600,0
+AXR.US,D,20070108,000000,117.28,120.93,114.85,119.23,241300,0
+AXR.US,D,20070109,000000,120.2,120.78,115.99,117.8,171300,0
+AXR.US,D,20070110,000000,116.55,117.47,113.98,117.18,186200,0
+AXR.US,D,20070111,000000,118.5,125.36,117.33,124.73,388400,0
+AXR.US,D,20070112,000000,124.61,130.08,122.66,128.38,421300,0
+AXR.US,D,20070116,000000,132.37,145.98,131.12,142.42,678900,0
+AXR.US,D,20070117,000000,141.08,141.09,131.91,132.4,473600,0
+AXR.US,D,20070118,000000,129.93,138.21,125.55,134.03,513600,0
+AXR.US,D,20070119,000000,132.12,136.58,130.79,132.71,233300,0
+AXR.US,D,20070122,000000,134.31,135.02,104.18,104.28,1615500,0
+AXR.US,D,20070123,000000,101.08,102.16,94.42,99.22,1531800,0
+AXR.US,D,20070124,000000,100.98,104.04,97.33,99.67,468800,0
+AXR.US,D,20070125,000000,101.22,101.7,91.89,92.56,545200,0
+AXR.US,D,20070126,000000,92.46,95.5,89.92,93.27,346000,0
+AXR.US,D,20070129,000000,92.85,99.57,90.24,98.68,608900,0
+AXR.US,D,20070130,000000,98.54,102.38,96.45,97.82,320800,0
+AXR.US,D,20070131,000000,97.82,100.24,95.87,99.42,175700,0
+AXR.US,D,20070201,000000,100.98,100.98,96.5,99.94,170000,0
+AXR.US,D,20070202,000000,100.49,102.86,99.6,100.23,109900,0
+AXR.US,D,20070205,000000,100.14,107.06,99.67,102.68,274700,0
+AXR.US,D,20070206,000000,103.41,106.07,101.64,102.97,133500,0
+AXR.US,D,20070207,000000,102.97,108.76,101.43,105.13,296800,0
+AXR.US,D,20070208,000000,105.5,105.99,101.67,102.18,97900,0
+AXR.US,D,20070209,000000,102.19,102.19,94.8,95.6,221100,0
+AXR.US,D,20070212,000000,94.41,96.35,89.74,96.21,299020,0
+AXR.US,D,20070213,000000,95.38,98.1,91.97,95.67,171500,0
+AXR.US,D,20070214,000000,100.25,100.98,95.04,95.3,177831,0
+AXR.US,D,20070215,000000,95.82,97.52,93.92,94.62,123700,0
+AXR.US,D,20070216,000000,94.62,95.48,92.46,92.85,101500,0
+AXR.US,D,20070220,000000,91.49,96.71,90.35,95.08,163900,0
+AXR.US,D,20070221,000000,94.94,95.52,93.45,94.02,61600,0
+AXR.US,D,20070222,000000,93.87,96.65,92.41,94.65,84000,0
+AXR.US,D,20070223,000000,94.65,95.87,93,94.02,55900,0
+AXR.US,D,20070226,000000,94.46,94.7,92.23,94.42,97898,0
+AXR.US,D,20070227,000000,92.41,92.64,89.56,91.49,116200,0
+AXR.US,D,20070228,000000,90.03,91,87.63,88.08,120200,0
+AXR.US,D,20070301,000000,86.14,87.5,79.81,85.66,119700,0
+AXR.US,D,20070302,000000,84.29,87.45,83.43,83.98,78300,0
+AXR.US,D,20070305,000000,81.27,83.26,80.78,81.12,77800,0
+AXR.US,D,20070306,000000,81.85,85.63,81.85,85.06,77300,0
+AXR.US,D,20070307,000000,84.19,85.97,83.22,85.47,88200,0
+AXR.US,D,20070308,000000,85.56,90.98,85.56,88.96,121400,0
+AXR.US,D,20070309,000000,91.49,92.22,84.71,86.61,118500,0
+AXR.US,D,20070312,000000,86.37,88.51,85.24,87.27,46300,0
+AXR.US,D,20070313,000000,87.47,87.47,82.43,82.83,37600,0
+AXR.US,D,20070314,000000,83.07,84.58,82.24,83.22,67600,0
+AXR.US,D,20070315,000000,83.42,85.06,81.88,82.45,41500,0
+AXR.US,D,20070316,000000,82.44,84.87,80.79,81.69,71000,0
+AXR.US,D,20070319,000000,84.67,84.67,71.5,79.02,342800,0
+AXR.US,D,20070320,000000,79.02,81.27,77.54,79.47,96000,0
+AXR.US,D,20070321,000000,79.48,80.93,78.1,80.1,81300,0
+AXR.US,D,20070322,000000,79.81,80.5,79.24,79.79,26700,0
+AXR.US,D,20070323,000000,79.55,79.81,79.05,79.61,39500,0
+AXR.US,D,20070326,000000,79.59,80.53,78.67,80.33,96800,0
+AXR.US,D,20070327,000000,80.34,80.34,77.86,77.99,50600,0
+AXR.US,D,20070328,000000,77.28,77.62,74.12,75.18,118600,0
+AXR.US,D,20070329,000000,75.67,76.35,74.95,75.11,37200,0
+AXR.US,D,20070330,000000,74.94,77.76,74.51,75.19,68400,0
+AXR.US,D,20070402,000000,75.92,75.92,72.03,73.25,97900,0
+AXR.US,D,20070403,000000,73.17,74.92,72.27,74.34,100000,0
+AXR.US,D,20070404,000000,74.46,74.58,71.06,71.54,122500,0
+AXR.US,D,20070405,000000,71.15,73.24,69.44,71.89,119100,0
+AXR.US,D,20070409,000000,71.82,71.97,70.08,70.46,65200,0
+AXR.US,D,20070410,000000,70.08,72.02,70.08,70.85,49300,0
+AXR.US,D,20070411,000000,70.84,70.84,68.62,69.08,74900,0
+AXR.US,D,20070412,000000,68.62,70.58,67.64,70.08,72251,0
+AXR.US,D,20070413,000000,70.02,70.08,68.95,69.92,73000,0
+AXR.US,D,20070416,000000,69.46,72.3,69.46,71.95,63600,0
+AXR.US,D,20070417,000000,71.95,73.73,71.11,71.54,72000,0
+AXR.US,D,20070418,000000,71.34,71.76,69.68,71.28,130900,0
+AXR.US,D,20070419,000000,70.92,71.44,68.94,69.33,68800,0
+AXR.US,D,20070420,000000,69.83,70.12,67.06,67.66,73800,0
+AXR.US,D,20070423,000000,67.16,68.34,63.89,68.13,190500,0
+AXR.US,D,20070424,000000,67.89,68.12,65.75,66.38,100300,0
+AXR.US,D,20070425,000000,66.47,67.32,61.92,62.15,257100,0
+AXR.US,D,20070426,000000,62.04,63.83,60.86,61.62,124800,0
+AXR.US,D,20070427,000000,61.42,61.42,59.67,59.7,98500,0
+AXR.US,D,20070430,000000,59.3,59.87,57.42,58.65,188500,0
+AXR.US,D,20070501,000000,58.56,59.27,56.75,56.82,138500,0
+AXR.US,D,20070502,000000,56.69,57.77,56.05,56.83,82500,0
+AXR.US,D,20070503,000000,56.96,65.39,56.96,64.09,334540,0
+AXR.US,D,20070504,000000,64.24,67.46,58.76,59.3,251680,0
+AXR.US,D,20070507,000000,59.27,60.34,58.09,58.24,88000,0
+AXR.US,D,20070508,000000,58.4,65.55,58.1,62.29,457203,0
+AXR.US,D,20070509,000000,62.09,63.2,59.3,60.14,152300,0
+AXR.US,D,20070510,000000,60.38,60.38,58.65,58.94,97294,0
+AXR.US,D,20070511,000000,59.27,61.61,59.11,59.55,94800,0
+AXR.US,D,20070514,000000,59.56,60.54,58.72,59.14,83200,0
+AXR.US,D,20070515,000000,61.26,63.92,58.75,59.32,221772,0
+AXR.US,D,20070516,000000,59.18,60.63,58.89,59.58,79456,0
+AXR.US,D,20070517,000000,59.37,59.37,58.15,58.15,63800,0
+AXR.US,D,20070518,000000,58.23,61.12,58.23,60.71,89530,0
+AXR.US,D,20070521,000000,61.32,62.28,59.1,59.33,147331,0
+AXR.US,D,20070522,000000,60,60.97,58.82,59.4,73842,0
+AXR.US,D,20070523,000000,60.1,60.31,58.45,58.88,82906,0
+AXR.US,D,20070524,000000,59.39,60.07,59.13,59.41,126900,0
+AXR.US,D,20070525,000000,59.56,60.25,56.94,57.57,141266,0
+AXR.US,D,20070529,000000,57.52,58.12,56.64,57.52,75800,0
+AXR.US,D,20070530,000000,57.34,57.57,55.79,56.11,111300,0
+AXR.US,D,20070531,000000,55.82,58.64,55.64,56.74,73800,0
+AXR.US,D,20070601,000000,56.89,61.73,56.89,58.64,248600,0
+AXR.US,D,20070604,000000,58.4,59.09,56.74,57.08,175800,0
+AXR.US,D,20070605,000000,57.08,57.91,55.14,56.01,102700,0
+AXR.US,D,20070606,000000,55.87,55.87,53.53,53.91,101500,0
+AXR.US,D,20070607,000000,53.77,53.97,51.95,52.39,98400,0
+AXR.US,D,20070608,000000,52.4,52.62,50.73,51.5,73200,0
+AXR.US,D,20070611,000000,51.19,51.39,49.58,49.92,94600,0
+AXR.US,D,20070612,000000,49.78,51.26,48.66,48.76,133600,0
+AXR.US,D,20070613,000000,48.76,50.67,48.69,50.22,100180,0
+AXR.US,D,20070614,000000,50.32,51.05,47.73,47.84,152000,0
+AXR.US,D,20070615,000000,48.08,48.91,47.57,47.79,92100,0
+AXR.US,D,20070618,000000,47.79,48.06,45.65,45.92,128400,0
+AXR.US,D,20070619,000000,45.92,47.98,44.77,47.89,141100,0
+AXR.US,D,20070620,000000,48.42,48.66,46.67,46.86,113400,0
+AXR.US,D,20070621,000000,46.62,47.45,46.02,46.5,107100,0
+AXR.US,D,20070622,000000,46.5,48.66,46.23,46.54,124700,0
+AXR.US,D,20070625,000000,46.72,48.53,46.69,47.57,119100,0
+AXR.US,D,20070626,000000,47.84,49.81,47.2,47.89,196000,0
+AXR.US,D,20070627,000000,47.64,47.72,46.46,47.16,111800,0
+AXR.US,D,20070628,000000,47.35,47.45,45.77,45.81,73100,0
+AXR.US,D,20070629,000000,46.13,46.44,45.5,46.28,96700,0
+AXR.US,D,20070702,000000,46.46,46.99,44.77,45.79,137400,0
+AXR.US,D,20070703,000000,46.02,46.46,44.96,45.92,77300,0
+AXR.US,D,20070705,000000,45.92,46.21,45.39,45.91,107500,0
+AXR.US,D,20070706,000000,45.7,46.97,45.48,45.66,93700,0
+AXR.US,D,20070709,000000,45.74,45.74,44.47,44.97,79500,0
+AXR.US,D,20070710,000000,44.92,45.16,43.13,43.18,104000,0
+AXR.US,D,20070711,000000,43.17,45.08,43.17,43.6,72900,0
+AXR.US,D,20070712,000000,43.8,45.56,43.13,44.09,138800,0
+AXR.US,D,20070713,000000,43.8,44.23,42.87,42.92,86700,0
+AXR.US,D,20070716,000000,46.08,54.33,46.08,47.03,725900,0
+AXR.US,D,20070717,000000,46.72,49.14,45.99,47.37,223100,0
+AXR.US,D,20070718,000000,47.37,47.73,44.81,46.23,207200,0
+AXR.US,D,20070719,000000,46.96,48.63,45.66,47.01,338100,0
+AXR.US,D,20070720,000000,47.01,47.34,45.53,45.74,225300,0
+AXR.US,D,20070723,000000,45.5,46.23,44.14,44.32,259300,0
+AXR.US,D,20070724,000000,44.28,45.72,43.99,45.21,187900,0
+AXR.US,D,20070725,000000,45.33,45.65,43.25,43.72,109900,0
+AXR.US,D,20070726,000000,43.31,43.31,41.42,41.95,112100,0
+AXR.US,D,20070727,000000,41.85,41.95,40.12,40.23,105600,0
+AXR.US,D,20070730,000000,39.9,42,39.66,41.79,99400,0
+AXR.US,D,20070731,000000,41.56,41.95,39.82,40.1,112000,0
+AXR.US,D,20070801,000000,39.81,39.81,38.35,39.33,95500,0
+AXR.US,D,20070802,000000,39.9,40.43,38.63,38.98,77000,0
+AXR.US,D,20070803,000000,39.37,39.66,36.86,36.92,73600,0
+AXR.US,D,20070806,000000,36.74,37.48,36.01,36.99,132700,0
+AXR.US,D,20070807,000000,36.93,37.14,35.56,36.42,171600,0
+AXR.US,D,20070808,000000,37,37,33.29,33.79,218700,0
+AXR.US,D,20070809,000000,33.05,35.38,31.54,34.59,277000,0
+AXR.US,D,20070810,000000,34.4,36.99,32.62,36.35,267000,0
+AXR.US,D,20070813,000000,37,37.88,34.37,35.9,204600,0
+AXR.US,D,20070814,000000,35.7,35.7,33.73,34.46,116200,0
+AXR.US,D,20070815,000000,34.1,34.1,30.1,30.67,217900,0
+AXR.US,D,20070816,000000,30.67,31.8,20.9,29.9,322700,0
+AXR.US,D,20070817,000000,31.25,32,30.78,31.55,137700,0
+AXR.US,D,20070820,000000,31.75,31.84,30.41,31.3,39500,0
+AXR.US,D,20070821,000000,31.3,33.3,30.45,32.08,134900,0
+AXR.US,D,20070822,000000,32.75,36.97,32.75,36.7,213600,0
+AXR.US,D,20070823,000000,37.5,39.17,34.79,35,194400,0
+AXR.US,D,20070824,000000,35.07,39.85,35.07,39.25,159300,0
+AXR.US,D,20070827,000000,39.9,39.9,38.6,38.63,77000,0
+AXR.US,D,20070828,000000,38.48,38.48,35.7,35.73,69500,0
+AXR.US,D,20070829,000000,35.8,36.5,32.55,32.7,166900,0
+AXR.US,D,20070830,000000,32.66,33.99,32,32.4,144700,0
+AXR.US,D,20070831,000000,33.5,35.25,33.2,33.6,72100,0
+AXR.US,D,20070904,000000,33.21,34,32.4,33.65,114500,0
+AXR.US,D,20070905,000000,33.37,33.82,32.06,32.25,128000,0
+AXR.US,D,20070906,000000,32.5,32.96,32.12,32.64,59700,0
+AXR.US,D,20070907,000000,32.1,32.22,30.2,30.56,120400,0
+AXR.US,D,20070910,000000,33.75,33.75,29.15,29.7,183000,0
+AXR.US,D,20070911,000000,29.68,30.95,29.51,30.58,261600,0
+AXR.US,D,20070912,000000,30.6,30.76,30.06,30.06,100700,0
+AXR.US,D,20070913,000000,29.86,30.19,29.25,30.05,176100,0
+AXR.US,D,20070914,000000,29.8,30.18,28.84,29.5,153800,0
+AXR.US,D,20070917,000000,29.45,29.52,28.79,29.15,202700,0
+AXR.US,D,20070918,000000,29.25,33.43,28.52,33.05,297300,0
+AXR.US,D,20070919,000000,33.7,34.68,30.5,31.17,249200,0
+AXR.US,D,20070920,000000,31.5,31.59,29.13,29.44,129400,0
+AXR.US,D,20070921,000000,29.75,29.75,28.23,28.42,131700,0
+AXR.US,D,20070924,000000,28.65,28.65,26.25,26.69,166400,0
+AXR.US,D,20070925,000000,26.17,27.25,26.17,26.66,121200,0
+AXR.US,D,20070926,000000,26.64,27.23,26.57,26.68,87300,0
+AXR.US,D,20070927,000000,26.85,28.25,26.66,26.82,146600,0
+AXR.US,D,20070928,000000,26.84,28.7,26.75,26.8,110200,0
+AXR.US,D,20071001,000000,26.85,29.11,26.85,27.5,103000,0
+AXR.US,D,20071002,000000,27.25,29.55,27.25,28.57,121500,0
+AXR.US,D,20071003,000000,29.1,30.11,28.51,28.74,92600,0
+AXR.US,D,20071004,000000,28.82,29.39,28.23,28.69,88700,0
+AXR.US,D,20071005,000000,29.05,29.94,28.7,29,60600,0
+AXR.US,D,20071008,000000,30,34.62,29.97,34.4,215700,0
+AXR.US,D,20071009,000000,34.59,38,34.5,37.87,285400,0
+AXR.US,D,20071010,000000,37.87,38.15,36,36.59,100600,0
+AXR.US,D,20071011,000000,36.59,37.28,35.91,36.05,104300,0
+AXR.US,D,20071012,000000,36.2,36.74,35.72,36.1,88300,0
+AXR.US,D,20071015,000000,35.7,36.57,35.47,36.15,122900,0
+AXR.US,D,20071016,000000,36.4,36.5,34.09,34.17,110400,0
+AXR.US,D,20071017,000000,34.3,34.92,33.52,34.62,54900,0
+AXR.US,D,20071018,000000,34.45,35.3,33.73,33.85,96300,0
+AXR.US,D,20071019,000000,33.7,33.7,32.19,32.97,113200,0
+AXR.US,D,20071022,000000,32.75,35,32.55,34.2,80900,0
+AXR.US,D,20071023,000000,34.15,35,33.06,33.69,62000,0
+AXR.US,D,20071024,000000,33.69,35.79,33.25,35.2,47700,0
+AXR.US,D,20071025,000000,35.45,35.7,34.4,34.98,52300,0
+AXR.US,D,20071026,000000,35.07,35.5,33.23,34.7,50600,0
+AXR.US,D,20071029,000000,34.34,37.29,34.34,35.03,53000,0
+AXR.US,D,20071030,000000,35,36.26,34.51,35.87,21900,0
+AXR.US,D,20071031,000000,36.1,38.5,35.8,37.38,87700,0
+AXR.US,D,20071101,000000,37.25,39.49,34.76,35.19,99300,0
+AXR.US,D,20071102,000000,35.59,35.6,31.57,33.73,123400,0
+AXR.US,D,20071105,000000,33.52,33.52,31.75,32.25,20500,0
+AXR.US,D,20071106,000000,32.1,32.68,31.06,32.42,22500,0
+AXR.US,D,20071107,000000,32,32.68,31.5,32,34800,0
+AXR.US,D,20071108,000000,31.75,32.25,31.21,31.5,76100,0
+AXR.US,D,20071109,000000,31,31.65,30.6,30.89,52900,0
+AXR.US,D,20071112,000000,30.6,32.38,30.5,31.93,83800,0
+AXR.US,D,20071113,000000,32,36.45,32,36.34,68900,0
+AXR.US,D,20071114,000000,36.25,37,35.44,36.52,40500,0
+AXR.US,D,20071115,000000,35.47,36.75,33.83,34.24,27000,0
+AXR.US,D,20071116,000000,34,35.61,34,35.42,18725,0
+AXR.US,D,20071119,000000,35.42,36,33.23,33.85,31730,0
+AXR.US,D,20071120,000000,34.14,34.15,30.72,31.57,110300,0
+AXR.US,D,20071121,000000,31.05,31.55,31,31.43,26800,0
+AXR.US,D,20071123,000000,31.31,33.25,31.31,32.82,11300,0
+AXR.US,D,20071126,000000,32.82,33.47,31.86,32.23,18670,0
+AXR.US,D,20071127,000000,31.97,35.82,31.97,32.69,46360,0
+AXR.US,D,20071128,000000,32.8,34.26,32.19,32.45,28700,0
+AXR.US,D,20071129,000000,32.25,32.7,32.1,32.18,31000,0
+AXR.US,D,20071130,000000,31.85,34.85,31.85,33.06,25715,0
+AXR.US,D,20071203,000000,33.04,33.34,31.92,31.93,43000,0
+AXR.US,D,20071204,000000,31.75,33.53,31.75,33.3,21400,0
+AXR.US,D,20071205,000000,33.4,36.05,33.4,35.98,39900,0
+AXR.US,D,20071206,000000,36.4,36.4,34.9,35.1,34100,0
+AXR.US,D,20071207,000000,33.98,34.99,31.5,32.05,71200,0
+AXR.US,D,20071210,000000,32.44,34.65,31.6,33,56320,0
+AXR.US,D,20071211,000000,33.25,34,31.27,31.31,52200,0
+AXR.US,D,20071212,000000,31.32,32.89,31.31,32,45100,0
+AXR.US,D,20071213,000000,31.5,33.1,31.5,32.33,29300,0
+AXR.US,D,20071214,000000,32.15,32.2,31.52,32.01,41100,0
+AXR.US,D,20071217,000000,31.8,32.26,31.23,31.83,49300,0
+AXR.US,D,20071218,000000,32,32.02,29.63,29.87,51200,0
+AXR.US,D,20071219,000000,29.77,30.3,29,29.46,19200,0
+AXR.US,D,20071220,000000,29.28,31.38,29.28,29.43,41201,0
+AXR.US,D,20071221,000000,30.29,30.37,29.78,30.01,20100,0
+AXR.US,D,20071224,000000,29.75,30,29.25,29.79,9500,0
+AXR.US,D,20071226,000000,29.6,31.65,29.4,30.9,30900,0
+AXR.US,D,20071227,000000,30.95,30.95,29.9,30.26,21100,0
+AXR.US,D,20071228,000000,30.3,30.4,29.5,30.03,42800,0
+AXR.US,D,20071231,000000,29.73,31.24,28.14,30.55,107000,0
+AXR.US,D,20080102,000000,30.55,31.01,30.25,31.01,30400,0
+AXR.US,D,20080103,000000,31.55,31.85,31.05,31.2,21800,0
+AXR.US,D,20080104,000000,31.05,31.05,29,29.51,82400,0
+AXR.US,D,20080107,000000,30.12,30.47,27.94,29.56,67516,0
+AXR.US,D,20080108,000000,30.46,30.46,28.14,28.14,68000,0
+AXR.US,D,20080109,000000,28.39,28.95,28.26,28.67,42900,0
+AXR.US,D,20080110,000000,28.43,31,28.42,29.5,30000,0
+AXR.US,D,20080111,000000,29.21,31.05,29.18,30.21,19303,0
+AXR.US,D,20080114,000000,30.3,31.5,30.24,31.03,18300,0
+AXR.US,D,20080115,000000,30.94,31.75,30.94,31.15,22700,0
+AXR.US,D,20080116,000000,31.13,33.73,31.13,33.5,41100,0
+AXR.US,D,20080117,000000,33.95,34.4,33.54,33.89,21912,0
+AXR.US,D,20080118,000000,34.06,34.34,33.8,34,12300,0
+AXR.US,D,20080122,000000,32,33.9,31.55,33.31,41200,0
+AXR.US,D,20080123,000000,33,38.59,32.9,38.59,33440,0
+AXR.US,D,20080124,000000,38.97,41.63,37.2,40.79,47500,0
+AXR.US,D,20080125,000000,40.5,41.84,34.92,35.63,37101,0
+AXR.US,D,20080128,000000,35.4,41.99,34.31,41.78,40086,0
+AXR.US,D,20080129,000000,42.4,43.2,38.25,41.2,44500,0
+AXR.US,D,20080130,000000,41.08,42.95,39.08,40.22,46700,0
+AXR.US,D,20080131,000000,39.55,46.34,39.55,45.12,48200,0
+AXR.US,D,20080201,000000,46,47.75,45.19,45.37,42600,0
+AXR.US,D,20080204,000000,45.25,45.32,42.79,42.85,13100,0
+AXR.US,D,20080205,000000,43.56,43.56,40.25,40.33,22000,0
+AXR.US,D,20080206,000000,40.58,41.84,39.08,39.62,32500,0
+AXR.US,D,20080207,000000,39.41,41.86,39.09,40.54,33000,0
+AXR.US,D,20080208,000000,40.3,41.08,37.76,38.18,21400,0
+AXR.US,D,20080211,000000,38.18,40.65,36.91,36.92,48800,0
+AXR.US,D,20080212,000000,37.11,39.45,36.92,36.94,21800,0
+AXR.US,D,20080213,000000,36.8,38.5,36.4,37.85,24500,0
+AXR.US,D,20080214,000000,38.05,38.49,37.32,37.32,7800,0
+AXR.US,D,20080215,000000,37.11,37.59,37.01,37.35,7000,0
+AXR.US,D,20080219,000000,37.65,38.48,37.28,37.89,14000,0
+AXR.US,D,20080220,000000,37.45,38.99,36.02,37.98,37200,0
+AXR.US,D,20080221,000000,37.8,38.86,36.11,36.11,14200,0
+AXR.US,D,20080222,000000,36.25,37.99,34.47,37,28500,0
+AXR.US,D,20080225,000000,36.8,38.93,36.75,38.49,22200,0
+AXR.US,D,20080226,000000,38.55,40.69,38.5,39.66,29800,0
+AXR.US,D,20080227,000000,39.25,41.65,39.25,41.07,24096,0
+AXR.US,D,20080228,000000,41,41.84,40,41.4,16500,0
+AXR.US,D,20080229,000000,41.37,41.37,37.02,37.2,27000,0
+AXR.US,D,20080303,000000,37,37.7,35.04,35.24,21900,0
+AXR.US,D,20080304,000000,34.98,35.75,34.69,35.69,15400,0
+AXR.US,D,20080305,000000,35.55,38.84,35.55,38,21100,0
+AXR.US,D,20080306,000000,38,41.9,38,41.26,50100,0
+AXR.US,D,20080307,000000,40.77,43.32,40.1,43.04,47598,0
+AXR.US,D,20080310,000000,43.5,46.94,43.25,45.7,79800,0
+AXR.US,D,20080311,000000,46.49,48,42.72,46.74,68700,0
+AXR.US,D,20080312,000000,47.25,48.84,47,48.79,28245,0
+AXR.US,D,20080313,000000,49.08,51,47.41,51,120500,0
+AXR.US,D,20080314,000000,53.08,53.08,44.6,47.99,62900,0
+AXR.US,D,20080317,000000,46.18,50.9,46.12,49.75,36700,0
+AXR.US,D,20080318,000000,50.7,53.75,50.7,52.35,34350,0
+AXR.US,D,20080319,000000,52.5,53.94,52.21,52.65,9480,0
+AXR.US,D,20080320,000000,53,54.41,51.36,51.77,59000,0
+AXR.US,D,20080324,000000,51.39,55.48,51.39,54.21,43900,0
+AXR.US,D,20080325,000000,57.19,57.19,50.18,54.11,40192,0
+AXR.US,D,20080326,000000,54.4,54.69,50.44,53.49,34700,0
+AXR.US,D,20080327,000000,54.4,54.5,53.63,53.89,9800,0
+AXR.US,D,20080328,000000,54.5,54.5,52,53.48,7800,0
+AXR.US,D,20080331,000000,53.6,54.5,51.85,52.3,22922,0
+AXR.US,D,20080401,000000,52.65,53.73,52.15,52.9,10000,0
+AXR.US,D,20080402,000000,52.44,53.73,51.35,53.2,17900,0
+AXR.US,D,20080403,000000,53,54.23,51.56,51.86,12100,0
+AXR.US,D,20080404,000000,51.43,54.05,51.43,53.17,14100,0
+AXR.US,D,20080407,000000,53.4,54.25,53,53.29,12700,0
+AXR.US,D,20080408,000000,53.25,54.49,53.25,54.34,7200,0
+AXR.US,D,20080409,000000,54.4,54.5,54.03,54.2,10114,0
+AXR.US,D,20080410,000000,54.14,54.53,53.77,54.4,12100,0
+AXR.US,D,20080411,000000,54.25,55,54.01,54.37,13000,0
+AXR.US,D,20080414,000000,54.89,54.99,54.26,54.8,12818,0
+AXR.US,D,20080415,000000,55.62,55.62,54.7,55,12525,0
+AXR.US,D,20080416,000000,55,56.59,54.61,55.61,40675,0
+AXR.US,D,20080417,000000,55,55.31,54.5,55.15,11035,0
+AXR.US,D,20080418,000000,55,55.49,54.9,55.1,28145,0
+AXR.US,D,20080421,000000,54.99,55.24,53.97,55.02,71160,0
+AXR.US,D,20080422,000000,54.04,54.25,51.56,52.9,43337,0
+AXR.US,D,20080423,000000,53.1,55.04,52.8,54.99,38068,0
+AXR.US,D,20080424,000000,54.55,57.17,53.92,56.89,52107,0
+AXR.US,D,20080425,000000,56.75,56.75,54.93,55.03,60051,0
+AXR.US,D,20080428,000000,55,58.25,54.26,57.19,71202,0
+AXR.US,D,20080429,000000,57.4,57.4,52.71,53.03,100932,0
+AXR.US,D,20080430,000000,52.65,54.74,51.86,52.15,107618,0
+AXR.US,D,20080501,000000,52.25,54.9,52.16,54,71579,0
+AXR.US,D,20080502,000000,54.01,54.57,52.4,52.58,52520,0
+AXR.US,D,20080505,000000,52.58,53.84,52.58,53.36,47395,0
+AXR.US,D,20080506,000000,53,56.67,52.85,54.9,70353,0
+AXR.US,D,20080507,000000,54.48,55.77,54.48,54.8,47250,0
+AXR.US,D,20080508,000000,51.75,55,48.19,48.55,52770,0
+AXR.US,D,20080509,000000,48.19,49.47,46.18,48.69,59091,0
+AXR.US,D,20080512,000000,49.15,52.42,48.9,51.73,26550,0
+AXR.US,D,20080513,000000,51.58,52.73,51.58,52.57,13100,0
+AXR.US,D,20080514,000000,52.7,55.27,52.69,55.03,21280,0
+AXR.US,D,20080515,000000,54.9,55.24,53.33,55.03,23570,0
+AXR.US,D,20080516,000000,55.5,55.5,52.91,52.96,18920,0
+AXR.US,D,20080519,000000,52.8,53.93,52.22,53.84,9995,0
+AXR.US,D,20080520,000000,53.4,53.62,49.51,50.55,36417,0
+AXR.US,D,20080521,000000,50.55,52.69,50.51,51.77,18644,0
+AXR.US,D,20080522,000000,52.01,52.01,47.99,48,29745,0
+AXR.US,D,20080523,000000,47.89,48.68,47.89,48.5,14900,0
+AXR.US,D,20080527,000000,47.75,50.29,47.75,49.33,24669,0
+AXR.US,D,20080528,000000,49.2,49.75,48.86,48.89,13397,0
+AXR.US,D,20080529,000000,49,50.74,48.65,50.7,22800,0
+AXR.US,D,20080530,000000,50.4,50.89,49.3,50.01,12000,0
+AXR.US,D,20080602,000000,50.25,50.49,48.48,48.8,9186,0
+AXR.US,D,20080603,000000,48.89,50.27,48.89,50,10035,0
+AXR.US,D,20080604,000000,49.9,51.36,49.65,49.9,16534,0
+AXR.US,D,20080605,000000,50.15,51.95,50.15,51.29,11965,0
+AXR.US,D,20080606,000000,51.58,52,49,49.11,9210,0
+AXR.US,D,20080609,000000,49,49.98,46.51,48.96,14874,0
+AXR.US,D,20080610,000000,48.5,51.57,48.5,50.71,25790,0
+AXR.US,D,20080611,000000,50.7,50.79,47.13,47.35,17302,0
+AXR.US,D,20080612,000000,47.29,48.7,47.05,48.07,18653,0
+AXR.US,D,20080613,000000,48.4,51.96,48.4,51.51,19019,0
+AXR.US,D,20080616,000000,51.98,54.15,51,53.72,16122,0
+AXR.US,D,20080617,000000,53.55,54.41,52.79,54.21,15000,0
+AXR.US,D,20080618,000000,53.9,54.77,53.6,54.28,7100,0
+AXR.US,D,20080619,000000,54,55,54,54.99,6375,0
+AXR.US,D,20080620,000000,54,54.85,50.71,51.06,19928,0
+AXR.US,D,20080623,000000,51.22,51.5,48.67,49.43,23580,0
+AXR.US,D,20080624,000000,48.78,51.16,48.65,50.1,24781,0
+AXR.US,D,20080625,000000,50.25,52.47,50.25,52.19,40835,0
+AXR.US,D,20080626,000000,52.18,53.97,51.34,53.6,79534,0
+AXR.US,D,20080627,000000,53.57,53.61,50.25,50.25,59509,0
+AXR.US,D,20080630,000000,49.75,50,47.5,47.59,42267,0
+AXR.US,D,20080701,000000,47.59,50,47.5,47.98,35517,0
+AXR.US,D,20080702,000000,47.98,49.06,45.12,45.12,26800,0
+AXR.US,D,20080703,000000,44.96,46.51,44.81,46,13081,0
+AXR.US,D,20080707,000000,46.5,47.15,44.35,45.77,28827,0
+AXR.US,D,20080708,000000,45.92,49.51,44.7,49.47,36300,0
+AXR.US,D,20080709,000000,49.87,50.78,47.42,47.54,26360,0
+AXR.US,D,20080710,000000,47.6,50.09,47.25,49.85,18000,0
+AXR.US,D,20080711,000000,49.65,50.81,48.11,49.45,18000,0
+AXR.US,D,20080714,000000,48.95,48.95,42.31,46.19,49705,0
+AXR.US,D,20080715,000000,45.88,48.57,45.41,47.45,38724,0
+AXR.US,D,20080716,000000,47.2,47.64,46.02,47.15,57751,0
+AXR.US,D,20080717,000000,45.67,46.25,41.12,44.02,64822,0
+AXR.US,D,20080718,000000,44.02,51.32,42.15,48.09,69234,0
+AXR.US,D,20080721,000000,48.45,51.05,48.2,49,65738,0
+AXR.US,D,20080722,000000,48.05,50.35,47.82,49.56,27727,0
+AXR.US,D,20080723,000000,49.55,50.77,49.55,50.01,29060,0
+AXR.US,D,20080724,000000,50.11,52,50.11,50.64,24806,0
+AXR.US,D,20080725,000000,51,52.52,48.85,51.47,59952,0
+AXR.US,D,20080728,000000,51.47,51.73,46.6,46.6,30943,0
+AXR.US,D,20080729,000000,46.83,49,46.55,48.49,26703,0
+AXR.US,D,20080730,000000,48.4,49.25,48.4,48.79,14400,0
+AXR.US,D,20080731,000000,48.94,49.5,48.61,49.4,7904,0
+AXR.US,D,20080801,000000,49.25,49.5,48.49,48.85,12618,0
+AXR.US,D,20080804,000000,48.05,48.67,46.88,47.34,18300,0
+AXR.US,D,20080805,000000,47.34,48.52,46.85,47.98,18200,0
+AXR.US,D,20080806,000000,48.36,48.78,46.8,47.97,16293,0
+AXR.US,D,20080807,000000,47.8,48.68,46.85,47,14600,0
+AXR.US,D,20080808,000000,46.87,49.5,46.87,49.48,27870,0
+AXR.US,D,20080811,000000,48.81,50.92,47.35,47.7,56998,0
+AXR.US,D,20080812,000000,47.75,51.77,47.4,51.33,45623,0
+AXR.US,D,20080813,000000,51.74,51.74,49.3,50.63,29530,0
+AXR.US,D,20080814,000000,50.4,55.79,50.4,54.79,33809,0
+AXR.US,D,20080815,000000,55.64,55.72,54.14,55.3,23302,0
+AXR.US,D,20080818,000000,56.18,56.18,54.07,54.69,12050,0
+AXR.US,D,20080819,000000,54.86,56.3,53.41,54.57,27600,0
+AXR.US,D,20080820,000000,54.8,54.8,52.51,53.16,23595,0
+AXR.US,D,20080821,000000,53.4,54,51.47,53.43,27700,0
+AXR.US,D,20080822,000000,53.25,53.79,51.52,52.18,8600,0
+AXR.US,D,20080825,000000,51.9,52,49.35,49.8,27627,0
+AXR.US,D,20080826,000000,49.75,49.9,48.26,48.4,15000,0
+AXR.US,D,20080827,000000,48.25,48.75,47.57,48.21,30711,0
+AXR.US,D,20080828,000000,48,51.39,48,51.39,41535,0
+AXR.US,D,20080829,000000,51.79,54.39,49.56,54,25733,0
+AXR.US,D,20080902,000000,54.1,55.62,53.57,54.5,12100,0
+AXR.US,D,20080903,000000,55,58,54.84,57.93,24650,0
+AXR.US,D,20080904,000000,54.13,58.13,54.13,56.5,15520,0
+AXR.US,D,20080905,000000,57.1,58.38,56.22,58.27,11915,0
+AXR.US,D,20080908,000000,58.61,62.66,58.61,60.5,53301,0
+AXR.US,D,20080909,000000,59.5,59.75,53.4,55.4,65542,0
+AXR.US,D,20080910,000000,55.65,57.5,55.23,56.46,12900,0
+AXR.US,D,20080911,000000,56.25,56.25,53.67,54.88,14600,0
+AXR.US,D,20080912,000000,54.5,54.5,52.3,52.3,9300,0
+AXR.US,D,20080915,000000,49.71,51.14,48.07,49.08,11000,0
+AXR.US,D,20080916,000000,49.81,50.6,46.6,47.07,26791,0
+AXR.US,D,20080917,000000,46.75,46.75,42.16,42.3,40390,0
+AXR.US,D,20080918,000000,43.28,47.34,40.38,46.46,62226,0
+AXR.US,D,20080919,000000,51,51.84,48.28,50.05,55078,0
+AXR.US,D,20080922,000000,50,50,46.26,47,9286,0
+AXR.US,D,20080923,000000,47.5,47.5,43.97,44.41,11700,0
+AXR.US,D,20080924,000000,44.1,50.3,44,45,17502,0
+AXR.US,D,20080925,000000,45.5,49.52,45.19,48.21,19196,0
+AXR.US,D,20080926,000000,48,48,44.82,46.48,16873,0
+AXR.US,D,20080929,000000,46,46,44,44,12800,0
+AXR.US,D,20080930,000000,44.01,45.13,42.41,42.41,13819,0
+AXR.US,D,20081001,000000,42.4,43.69,41.17,41.17,10618,0
+AXR.US,D,20081002,000000,41.4,41.4,37.06,38.8,20052,0
+AXR.US,D,20081003,000000,38.6,41.83,38.15,38.16,13935,0
+AXR.US,D,20081006,000000,36.29,37.85,35.96,36.7,9200,0
+AXR.US,D,20081007,000000,36.73,37.3,34.49,35.51,21769,0
+AXR.US,D,20081008,000000,35,35.19,30.76,32.65,22732,0
+AXR.US,D,20081009,000000,33.15,34,29.26,29.26,18866,0
+AXR.US,D,20081010,000000,27.19,30.59,27,30.4,32755,0
+AXR.US,D,20081013,000000,31.5,34.54,31.5,34.54,28921,0
+AXR.US,D,20081014,000000,36,36,32.4,33.25,10000,0
+AXR.US,D,20081015,000000,33.15,33.15,28.28,28.28,17743,0
+AXR.US,D,20081016,000000,28.25,29.91,27.4,29.9,19448,0
+AXR.US,D,20081017,000000,29.97,32.44,29,31.37,11700,0
+AXR.US,D,20081020,000000,33.19,33.19,29.35,31.83,12492,0
+AXR.US,D,20081021,000000,31.35,31.35,29.71,29.96,13986,0
+AXR.US,D,20081022,000000,29.19,29.97,29,29.78,13497,0
+AXR.US,D,20081023,000000,30,30.46,29.7,30.12,12850,0
+AXR.US,D,20081024,000000,30,30,28.4,28.96,8205,0
+AXR.US,D,20081027,000000,29.12,29.12,27.5,27.5,17150,0
+AXR.US,D,20081028,000000,27.92,28.25,26.91,28.22,22582,0
+AXR.US,D,20081029,000000,28.23,29.07,28.23,28.45,28700,0
+AXR.US,D,20081030,000000,28.89,29.14,28,29,18610,0
+AXR.US,D,20081031,000000,28.76,30.11,28.62,30.11,37043,0
+AXR.US,D,20081103,000000,30.3,31.82,30.3,31.08,19853,0
+AXR.US,D,20081104,000000,31.52,31.78,30.75,31.5,18532,0
+AXR.US,D,20081105,000000,31.16,34.23,31,33.1,28314,0
+AXR.US,D,20081106,000000,32.9,33.3,32.24,33.15,7840,0
+AXR.US,D,20081107,000000,33.39,34.54,32.53,32.55,9800,0
+AXR.US,D,20081110,000000,32.32,32.58,29.42,29.78,24400,0
+AXR.US,D,20081111,000000,29.57,33.99,28.25,31.21,20299,0
+AXR.US,D,20081112,000000,31.11,31.25,29.15,29.15,6800,0
+AXR.US,D,20081113,000000,29.42,32.32,28.93,32.21,21535,0
+AXR.US,D,20081114,000000,31.95,32.4,30.73,30.73,17387,0
+AXR.US,D,20081117,000000,30.43,30.43,28.93,28.93,6389,0
+AXR.US,D,20081118,000000,28.97,28.97,27.07,27.8,10010,0
+AXR.US,D,20081119,000000,27.71,27.74,25.19,25.39,10731,0
+AXR.US,D,20081120,000000,25.18,25.4,24.12,24.52,7450,0
+AXR.US,D,20081121,000000,24.85,24.85,22.01,24.02,20569,0
+AXR.US,D,20081124,000000,24,27.35,23.9,27.3,12579,0
+AXR.US,D,20081125,000000,27.5,31.81,27,27.31,21700,0
+AXR.US,D,20081126,000000,27.25,27.89,26.01,27.65,15400,0
+AXR.US,D,20081128,000000,27.35,28.89,27,28.7,3000,0
+AXR.US,D,20081201,000000,28.3,28.74,27.2,27.47,6962,0
+AXR.US,D,20081202,000000,27.48,28.3,26.9,28.09,7728,0
+AXR.US,D,20081203,000000,28.26,29.3,27.88,29.28,3600,0
+AXR.US,D,20081204,000000,29.27,30.46,27.15,27.15,4500,0
+AXR.US,D,20081205,000000,27.55,28.92,27.55,28.92,7900,0
+AXR.US,D,20081208,000000,30.09,31.8,29.5,31.8,6606,0
+AXR.US,D,20081209,000000,31.79,32.65,31.69,32.02,10881,0
+AXR.US,D,20081210,000000,32.5,40.27,32.5,36,42299,0
+AXR.US,D,20081211,000000,35.96,36.3,32.99,33.05,11269,0
+AXR.US,D,20081212,000000,32,34.01,30.05,33.08,12200,0
+AXR.US,D,20081215,000000,33.25,35.98,33.03,35.6,7700,0
+AXR.US,D,20081216,000000,37.1,38,35.76,37.99,5257,0
+AXR.US,D,20081217,000000,37.69,38,37.2,37.9,7000,0
+AXR.US,D,20081218,000000,38,39.08,35.31,35.95,31500,0
+AXR.US,D,20081219,000000,36.94,38,36.16,36.25,19620,0
+AXR.US,D,20081222,000000,36.18,37.74,33.08,34.75,12800,0
+AXR.US,D,20081223,000000,35.21,37.43,35.21,36.62,11444,0
+AXR.US,D,20081224,000000,36.61,36.99,36.25,36.52,2308,0
+AXR.US,D,20081226,000000,37.16,37.48,33.5,33.5,12593,0
+AXR.US,D,20081229,000000,33.25,33.39,30.26,30.7,25900,0
+AXR.US,D,20081230,000000,31.25,31.5,30.41,30.95,11418,0
+AXR.US,D,20081231,000000,31.33,31.95,30.51,31.28,9612,0
+AXR.US,D,20090102,000000,31.46,32.07,30.69,32.07,5000,0
+AXR.US,D,20090105,000000,32.49,35.34,31.79,35.34,13499,0
+AXR.US,D,20090106,000000,35.44,37.15,35.25,36,5100,0
+AXR.US,D,20090107,000000,36.03,36.03,32.2,32.57,10798,0
+AXR.US,D,20090108,000000,32.39,33.67,32.39,33.67,6367,0
+AXR.US,D,20090109,000000,33.7,33.79,32.5,32.6,7156,0
+AXR.US,D,20090112,000000,32.42,33,31.15,31.4,5900,0
+AXR.US,D,20090113,000000,31.52,31.67,30.86,31.44,6700,0
+AXR.US,D,20090114,000000,31.3,31.3,29.19,29.19,10400,0
+AXR.US,D,20090115,000000,29.24,30.39,27.52,30.06,14142,0
+AXR.US,D,20090116,000000,29.75,29.99,27.55,29.15,7904,0
+AXR.US,D,20090120,000000,29,29.45,27.92,29,19700,0
+AXR.US,D,20090121,000000,28.86,29.68,28.61,29.63,16631,0
+AXR.US,D,20090122,000000,29.4,29.7,28.59,29,6048,0
+AXR.US,D,20090123,000000,28.69,29.24,27.14,28.86,13259,0
+AXR.US,D,20090126,000000,29,29.75,29,29.7,6800,0
+AXR.US,D,20090127,000000,29.8,30.06,29.63,30.06,3900,0
+AXR.US,D,20090128,000000,30.03,32.16,30.03,31.45,10502,0
+AXR.US,D,20090129,000000,31.15,31.38,29.88,30,15200,0
+AXR.US,D,20090130,000000,29.87,30.13,27.47,27.75,10648,0
+AXR.US,D,20090202,000000,27.45,29.1,27.3,27.3,20749,0
+AXR.US,D,20090203,000000,27.9,29.34,27.26,29,11400,0
+AXR.US,D,20090204,000000,28.71,29.25,28.65,28.75,1500,0
+AXR.US,D,20090205,000000,28.55,30.29,28.25,30.29,3500,0
+AXR.US,D,20090206,000000,30.43,33.76,30.43,33.76,4275,0
+AXR.US,D,20090209,000000,33.55,34.5,33.52,33.89,2600,0
+AXR.US,D,20090210,000000,33.78,34.21,32.3,32.3,3350,0
+AXR.US,D,20090211,000000,32,32.1,31.45,31.45,1121,0
+AXR.US,D,20090212,000000,31.25,31.25,28.62,29.7,11900,0
+AXR.US,D,20090213,000000,30.15,30.15,29.08,29.4,2500,0
+AXR.US,D,20090217,000000,29,29.54,28.85,28.95,2274,0
+AXR.US,D,20090218,000000,29.1,29.25,27.4,27.4,3700,0
+AXR.US,D,20090219,000000,28,28.24,25.85,26.72,14600,0
+AXR.US,D,20090220,000000,26.21,27.84,25.16,25.16,10102,0
+AXR.US,D,20090223,000000,25.01,25.01,23.89,23.89,3788,0
+AXR.US,D,20090224,000000,24,24.58,23.16,23.99,23970,0
+AXR.US,D,20090225,000000,24.29,24.5,22.14,22.14,9220,0
+AXR.US,D,20090226,000000,22.53,22.87,20.82,20.82,6810,0
+AXR.US,D,20090227,000000,20.99,21.75,18.6,18.6,11330,0
+AXR.US,D,20090302,000000,18.65,18.98,16.16,16.16,18200,0
+AXR.US,D,20090303,000000,16.3,16.85,14.98,15.7,27600,0
+AXR.US,D,20090304,000000,15.98,16.78,15.5,16.53,8800,0
+AXR.US,D,20090305,000000,16.53,16.54,14.08,14.08,17200,0
+AXR.US,D,20090306,000000,14.24,14.25,13.18,14.25,7956,0
+AXR.US,D,20090309,000000,14.33,15.43,14.33,15.2,4875,0
+AXR.US,D,20090310,000000,15.6,18,15.25,18,9420,0
+AXR.US,D,20090311,000000,18.49,19.38,18.49,18.86,4759,0
+AXR.US,D,20090312,000000,18.25,20.24,16.2,19.96,15001,0
+AXR.US,D,20090313,000000,19.69,19.97,18.82,19.15,4000,0
+AXR.US,D,20090316,000000,19.02,19.25,17.42,17.42,7263,0
+AXR.US,D,20090317,000000,17.42,17.8,16.05,16.55,7000,0
+AXR.US,D,20090318,000000,16.25,17.2,16.15,17.14,3900,0
+AXR.US,D,20090319,000000,17.61,17.76,17.28,17.76,1100,0
+AXR.US,D,20090320,000000,17.9,18.99,17.25,17.31,8300,0
+AXR.US,D,20090323,000000,17.35,18.34,16.86,17.82,16946,0
+AXR.US,D,20090324,000000,17.4,17.55,16.11,16.11,13600,0
+AXR.US,D,20090325,000000,16.3,17.85,16.07,17.84,14897,0
+AXR.US,D,20090326,000000,17.63,18.36,17.5,18.22,7840,0
+AXR.US,D,20090327,000000,18.15,18.25,17.75,17.86,3400,0
+AXR.US,D,20090330,000000,17.6,17.6,16.41,17.05,10718,0
+AXR.US,D,20090331,000000,16.75,16.92,15.7,15.7,3450,0
+AXR.US,D,20090401,000000,15.71,15.8,15.01,15.8,19418,0
+AXR.US,D,20090402,000000,16,17.11,15.75,15.75,24808,0
+AXR.US,D,20090403,000000,16,16.8,15.65,16.32,14149,0
+AXR.US,D,20090406,000000,16.37,18.28,16.04,18.07,30769,0
+AXR.US,D,20090407,000000,17.64,19.78,17.64,18.87,12500,0
+AXR.US,D,20090408,000000,19.1,19.8,17.89,18.38,12000,0
+AXR.US,D,20090409,000000,18.83,19.24,18.41,18.74,4800,0
+AXR.US,D,20090413,000000,18.95,20.65,18.95,20.48,21758,0
+AXR.US,D,20090414,000000,20.1,20.56,18.4,18.4,13529,0
+AXR.US,D,20090415,000000,18.4,20.1,18.34,19.52,13600,0
+AXR.US,D,20090416,000000,19.29,19.51,18.72,19.1,6300,0
+AXR.US,D,20090417,000000,19.2,19.2,18.58,18.91,7700,0
+AXR.US,D,20090420,000000,18.66,18.66,15.99,15.99,7200,0
+AXR.US,D,20090421,000000,15.99,16.98,15.97,16.97,9950,0
+AXR.US,D,20090422,000000,16.8,16.8,15.49,15.61,6904,0
+AXR.US,D,20090423,000000,15.7,17.41,15.6,17.01,13500,0
+AXR.US,D,20090424,000000,17.25,18.05,17.06,17.51,15968,0
+AXR.US,D,20090427,000000,17.15,18.24,16.76,17.09,34736,0
+AXR.US,D,20090428,000000,18.31,18.31,16.76,17.12,15500,0
+AXR.US,D,20090429,000000,17.2,18.01,17.18,18.01,5751,0
+AXR.US,D,20090430,000000,16.59,18.59,16.59,18.59,3520,0
+AXR.US,D,20090501,000000,18.78,19.24,18.65,18.72,2700,0
+AXR.US,D,20090504,000000,18.54,18.96,17.45,18.14,32510,0
+AXR.US,D,20090505,000000,17.76,18.26,17.27,17.29,11956,0
+AXR.US,D,20090506,000000,17.43,18.76,17.4,18.66,21996,0
+AXR.US,D,20090507,000000,19.15,20.4,19.15,19.64,21375,0
+AXR.US,D,20090508,000000,19.39,20.6,18.43,20.56,19132,0
+AXR.US,D,20090511,000000,20.4,20.4,18.04,18.8,36269,0
+AXR.US,D,20090512,000000,18.7,18.7,16,17.05,53625,0
+AXR.US,D,20090513,000000,16.75,17.19,15.57,16.92,25081,0
+AXR.US,D,20090514,000000,16.92,17.56,16.5,16.53,22238,0
+AXR.US,D,20090515,000000,16.76,17.4,15.47,15.52,27400,0
+AXR.US,D,20090518,000000,15.71,17.7,15.71,17.51,8277,0
+AXR.US,D,20090519,000000,18.1,18.1,15.65,15.95,20913,0
+AXR.US,D,20090520,000000,16.09,16.25,15.01,15.04,31240,0
+AXR.US,D,20090521,000000,14.92,14.92,14.09,14.18,17725,0
+AXR.US,D,20090522,000000,14.22,14.65,14,14.24,15750,0
+AXR.US,D,20090526,000000,14,15.6,14,15.3,36149,0
+AXR.US,D,20090527,000000,15.31,15.8,14.12,14.3,14727,0
+AXR.US,D,20090528,000000,14.2,14.4,13.55,13.62,19859,0
+AXR.US,D,20090529,000000,13.89,14.53,13.81,14.4,36540,0
+AXR.US,D,20090601,000000,14.42,15.61,13.96,15.01,16242,0
+AXR.US,D,20090602,000000,15.23,15.67,14,14.07,31164,0
+AXR.US,D,20090603,000000,14,14.39,13.9,14.39,4563,0
+AXR.US,D,20090604,000000,14.17,15.5,14.1,14.63,32360,0
+AXR.US,D,20090605,000000,15,16.4,14.41,14.81,26900,0
+AXR.US,D,20090608,000000,14.7,15.93,14.38,15.49,32090,0
+AXR.US,D,20090609,000000,15.74,16.94,15.56,15.6,54394,0
+AXR.US,D,20090610,000000,15.95,15.95,14.03,14.19,57868,0
+AXR.US,D,20090611,000000,14.44,14.44,13.1,13.25,30393,0
+AXR.US,D,20090612,000000,13.43,13.43,12.9,13,16710,0
+AXR.US,D,20090615,000000,13.09,13.25,11.57,11.71,32681,0
+AXR.US,D,20090616,000000,12.62,12.7,11.46,11.69,40195,0
+AXR.US,D,20090617,000000,11.85,12.63,11.51,12.42,16725,0
+AXR.US,D,20090618,000000,12.34,12.7,11.99,12.11,14539,0
+AXR.US,D,20090619,000000,12.24,12.24,11.76,11.89,13399,0
+AXR.US,D,20090622,000000,11.94,12.3,11.69,11.9,17765,0
+AXR.US,D,20090623,000000,12.19,12.51,11.61,11.61,9249,0
+AXR.US,D,20090624,000000,11.5,12.1,11.34,11.85,27131,0
+AXR.US,D,20090625,000000,11.92,12.92,11.92,12.89,9812,0
+AXR.US,D,20090626,000000,12.66,12.67,11.62,11.65,36217,0
+AXR.US,D,20090629,000000,11.57,11.96,11.5,11.57,13187,0
+AXR.US,D,20090630,000000,11.67,11.67,10.5,11.03,13875,0
+AXR.US,D,20090701,000000,11.4,12.39,10.93,12.3,21126,0
+AXR.US,D,20090702,000000,12,12.22,11.5,12.15,9953,0
+AXR.US,D,20090706,000000,12.2,12.2,11.11,11.25,18800,0
+AXR.US,D,20090707,000000,11.54,11.54,10.56,11.37,16244,0
+AXR.US,D,20090708,000000,11.21,11.6,11.07,11.07,2900,0
+AXR.US,D,20090709,000000,11,11.55,10.13,10.37,11679,0
+AXR.US,D,20090710,000000,10.27,10.55,9.95,10.29,11320,0
+AXR.US,D,20090713,000000,10,10.78,9.76,10.67,14381,0
+AXR.US,D,20090714,000000,11.02,11.12,10.5,10.65,10751,0
+AXR.US,D,20090715,000000,10.2,10.46,9.7,10.45,16221,0
+AXR.US,D,20090716,000000,10.2,11.21,10.2,11.21,12583,0
+AXR.US,D,20090717,000000,11.21,11.6,10.9,11.23,12880,0
+AXR.US,D,20090720,000000,11.25,11.37,10.77,11.37,9360,0
+AXR.US,D,20090721,000000,11.07,11.79,11.07,11.5,6700,0
+AXR.US,D,20090722,000000,11.63,12,11.5,11.57,9354,0
+AXR.US,D,20090723,000000,11.35,12.35,11.32,12.26,14100,0
+AXR.US,D,20090724,000000,12.15,12.31,11.66,11.98,7548,0
+AXR.US,D,20090727,000000,11.99,12.44,11.72,11.75,13100,0
+AXR.US,D,20090728,000000,11.75,11.75,11.14,11.47,9301,0
+AXR.US,D,20090729,000000,12.07,12.07,11.28,11.35,7981,0
+AXR.US,D,20090730,000000,11.69,11.85,11.43,11.68,9474,0
+AXR.US,D,20090731,000000,11.56,12.63,11.56,12.59,7565,0
+AXR.US,D,20090803,000000,12.73,13.4,12.41,12.74,19294,0
+AXR.US,D,20090804,000000,13.07,13.07,12.25,12.75,6648,0
+AXR.US,D,20090805,000000,12.6,12.6,12.16,12.5,3100,0
+AXR.US,D,20090806,000000,12.5,12.79,12.28,12.35,2617,0
+AXR.US,D,20090807,000000,12.6,12.6,12.2,12.33,7389,0
+AXR.US,D,20090810,000000,11.54,12.29,11.54,12.19,5086,0
+AXR.US,D,20090811,000000,12.38,12.38,11.53,12.05,10100,0
+AXR.US,D,20090812,000000,11.85,13.6,11.81,12.18,23400,0
+AXR.US,D,20090813,000000,12.11,12.11,11.32,11.34,9940,0
+AXR.US,D,20090814,000000,11.25,11.6,11.12,11.23,12353,0
+AXR.US,D,20090817,000000,11.25,11.59,11.12,11.34,8000,0
+AXR.US,D,20090818,000000,11.61,12.93,11.48,12.93,19920,0
+AXR.US,D,20090819,000000,13.09,13.09,12,12.58,5391,0
+AXR.US,D,20090820,000000,12.42,13,11.51,11.95,16000,0
+AXR.US,D,20090821,000000,12.1,12.1,11.52,11.65,13085,0
+AXR.US,D,20090824,000000,11.04,11.85,11.04,11.64,5244,0
+AXR.US,D,20090825,000000,11.52,11.76,11.52,11.69,2482,0
+AXR.US,D,20090826,000000,11.75,12.9,11.71,12.05,34209,0
+AXR.US,D,20090827,000000,12.16,12.16,11.81,12.03,2400,0
+AXR.US,D,20090828,000000,12.14,12.14,11.86,11.87,2900,0
+AXR.US,D,20090831,000000,11.66,12.27,11.6,11.77,9506,0
+AXR.US,D,20090901,000000,12,13.14,11.79,11.96,16585,0
+AXR.US,D,20090902,000000,11.87,12,11.61,11.82,9500,0
+AXR.US,D,20090903,000000,11.82,11.9,11.56,11.87,12118,0
+AXR.US,D,20090904,000000,11.74,12.02,11.58,11.8,7730,0
+AXR.US,D,20090908,000000,11.78,12.59,11.78,12.07,10182,0
+AXR.US,D,20090909,000000,12.19,12.45,12,12.14,6900,0
+AXR.US,D,20090910,000000,11.86,12.98,11.86,12.98,8770,0
+AXR.US,D,20090911,000000,12.68,12.95,12.2,12.5,10100,0
+AXR.US,D,20090914,000000,12.3,12.96,12.3,12.81,7447,0
+AXR.US,D,20090915,000000,12.67,13.52,12.67,13.32,15118,0
+AXR.US,D,20090916,000000,13.29,15.09,13.13,13.68,46215,0
+AXR.US,D,20090917,000000,13.73,14.83,13.3,13.99,17694,0
+AXR.US,D,20090918,000000,13.96,14.67,13.96,14.67,10000,0
+AXR.US,D,20090921,000000,14.37,14.77,14.26,14.7,10839,0
+AXR.US,D,20090922,000000,14.69,15.39,14.68,15.03,8710,0
+AXR.US,D,20090923,000000,15.01,15.04,14.17,14.17,11400,0
+AXR.US,D,20090924,000000,14.3,14.3,13.78,14.12,6022,0
+AXR.US,D,20090925,000000,14.15,14.64,14.15,14.48,2100,0
+AXR.US,D,20090928,000000,14.48,14.48,13.39,13.45,11148,0
+AXR.US,D,20090929,000000,13.53,14.13,13.4,13.4,14400,0
+AXR.US,D,20090930,000000,13.48,14.82,13.2,13.2,23465,0
+AXR.US,D,20091001,000000,13.33,13.37,12.77,13.06,15415,0
+AXR.US,D,20091002,000000,12.88,13.12,12.75,13,4003,0
+AXR.US,D,20091005,000000,12.95,13.75,12.95,13.01,10519,0
+AXR.US,D,20091006,000000,13.15,14.4,13.15,14.11,15996,0
+AXR.US,D,20091007,000000,14.13,14.13,13.16,13.28,3800,0
+AXR.US,D,20091008,000000,13.4,14.14,13.4,14.01,5800,0
+AXR.US,D,20091009,000000,13.93,14.06,13.76,13.92,6800,0
+AXR.US,D,20091012,000000,14.05,14.24,14,14.1,5825,0
+AXR.US,D,20091013,000000,14.31,14.72,14.03,14.72,9064,0
+AXR.US,D,20091014,000000,14.71,14.93,14.64,14.92,3300,0
+AXR.US,D,20091015,000000,14.75,14.82,14.53,14.72,3805,0
+AXR.US,D,20091016,000000,14.59,14.62,14,14,4719,0
+AXR.US,D,20091019,000000,14.11,14.5,13.4,14.2,8590,0
+AXR.US,D,20091020,000000,14.29,14.5,14.22,14.25,2005,0
+AXR.US,D,20091021,000000,14.29,14.64,14.14,14.3,15418,0
+AXR.US,D,20091022,000000,14.36,14.64,13.75,14.04,11022,0
+AXR.US,D,20091023,000000,14.08,14.19,13.6,13.65,2000,0
+AXR.US,D,20091026,000000,13.83,14.41,13.41,13.52,4613,0
+AXR.US,D,20091027,000000,13.66,14.17,13.4,13.55,6988,0
+AXR.US,D,20091028,000000,13.57,13.75,13.57,13.57,1299,0
+AXR.US,D,20091029,000000,13.74,13.94,13.58,13.75,3500,0
+AXR.US,D,20091030,000000,13.59,13.72,12.1,12.17,12648,0
+AXR.US,D,20091102,000000,12.15,13.03,12.09,13,11259,0
+AXR.US,D,20091103,000000,12.98,13.18,12.8,13.07,2737,0
+AXR.US,D,20091104,000000,13.07,13.8,13.06,13.17,6100,0
+AXR.US,D,20091105,000000,13.21,13.21,13.01,13.2,600,0
+AXR.US,D,20091106,000000,13.13,13.84,13.13,13.46,2558,0
+AXR.US,D,20091109,000000,13.2,14,13.2,13.74,7001,0
+AXR.US,D,20091110,000000,13.51,14.24,13.39,13.5,6931,0
+AXR.US,D,20091111,000000,13.63,14.03,13.37,13.88,4100,0
+AXR.US,D,20091112,000000,13.79,14.12,13.42,13.42,14536,0
+AXR.US,D,20091113,000000,13.54,13.59,13.11,13.43,6000,0
+AXR.US,D,20091116,000000,13.6,13.73,13.27,13.73,2000,0
+AXR.US,D,20091117,000000,13.74,14.02,13.52,13.52,6000,0
+AXR.US,D,20091118,000000,13.52,13.6,13.27,13.5,1800,0
+AXR.US,D,20091119,000000,13.46,13.46,13.23,13.37,4100,0
+AXR.US,D,20091120,000000,13.25,13.59,13.12,13.59,2400,0
+AXR.US,D,20091123,000000,13.82,13.82,13.6,13.7,1700,0
+AXR.US,D,20091124,000000,13.7,13.87,13.46,13.6,1800,0
+AXR.US,D,20091125,000000,13.49,13.62,13.26,13.44,1900,0
+AXR.US,D,20091127,000000,13.15,13.68,13.15,13.5,2000,0
+AXR.US,D,20091130,000000,13.42,13.73,13.28,13.48,12319,0
+AXR.US,D,20091201,000000,13.65,13.65,13.07,13.52,9396,0
+AXR.US,D,20091202,000000,13.51,13.92,13.28,13.52,11200,0
+AXR.US,D,20091203,000000,13.73,13.92,13.27,13.51,12051,0
+AXR.US,D,20091204,000000,13.7,14.07,13.4,14.07,18801,0
+AXR.US,D,20091207,000000,13.95,14.25,13.87,14.24,7500,0
+AXR.US,D,20091208,000000,14.22,14.58,14.16,14.18,1740,0
+AXR.US,D,20091209,000000,14.54,14.57,14.53,14.57,1100,0
+AXR.US,D,20091210,000000,14.56,14.56,14.23,14.25,1100,0
+AXR.US,D,20091211,000000,14.46,14.5,13.73,13.9,3800,0
+AXR.US,D,20091214,000000,13.97,13.97,13.37,13.47,7100,0
+AXR.US,D,20091215,000000,13.39,13.64,13.1,13.5,6520,0
+AXR.US,D,20091216,000000,13.63,13.63,13.33,13.5,2184,0
+AXR.US,D,20091217,000000,13.31,13.53,13.3,13.5,11558,0
+AXR.US,D,20091218,000000,13.55,13.79,13.43,13.43,8109,0
+AXR.US,D,20091221,000000,13.46,13.62,13.42,13.5,7290,0
+AXR.US,D,20091222,000000,13.54,13.9,13.33,13.56,5600,0
+AXR.US,D,20091223,000000,13.76,13.76,13.4,13.69,2556,0
+AXR.US,D,20091224,000000,13.53,13.53,13.51,13.51,200,0
+AXR.US,D,20091228,000000,13.53,13.73,13.49,13.5,2838,0
+AXR.US,D,20091229,000000,13.6,13.6,13.49,13.5,1200,0
+AXR.US,D,20091230,000000,13.55,13.58,13.5,13.55,1363,0
+AXR.US,D,20091231,000000,13.57,13.7,13.43,13.7,3900,0
+AXR.US,D,20100104,000000,13.78,14.03,13.7,14.03,6030,0
+AXR.US,D,20100105,000000,14.21,14.26,13.76,13.97,1400,0
+AXR.US,D,20100106,000000,13.81,14.08,13.77,13.94,1300,0
+AXR.US,D,20100107,000000,14.05,14.23,13.95,13.95,1100,0
+AXR.US,D,20100108,000000,13.95,13.95,13.72,13.74,1900,0
+AXR.US,D,20100111,000000,13.74,13.98,13.74,13.74,3100,0
+AXR.US,D,20100112,000000,13.63,13.9,13.4,13.57,3650,0
+AXR.US,D,20100113,000000,13.76,14,13.69,13.96,900,0
+AXR.US,D,20100114,000000,14.2,14.29,14.03,14.19,14500,0
+AXR.US,D,20100115,000000,14.19,14.37,14.02,14.29,4004,0
+AXR.US,D,20100119,000000,14.25,14.72,14.2,14.63,10800,0
+AXR.US,D,20100120,000000,14.5,14.79,14.27,14.66,3748,0
+AXR.US,D,20100121,000000,14.7,14.7,14.3,14.3,3800,0
+AXR.US,D,20100122,000000,14.32,14.68,14,14.02,1850,0
+AXR.US,D,20100125,000000,14.29,14.33,13.45,13.65,3377,0
+AXR.US,D,20100126,000000,13.58,13.9,13.45,13.57,4600,0
+AXR.US,D,20100127,000000,13.34,13.65,13.34,13.55,3800,0
+AXR.US,D,20100128,000000,13.56,13.65,13.4,13.5,5157,0
+AXR.US,D,20100129,000000,13.63,14.13,13.63,13.7,4199,0
+AXR.US,D,20100201,000000,13.76,14.15,13.5,14.15,8004,0
+AXR.US,D,20100202,000000,14.03,14.29,13.99,14.15,1350,0
+AXR.US,D,20100203,000000,14.05,14.05,13.7,13.7,3633,0
+AXR.US,D,20100204,000000,13.64,13.64,13.38,13.41,6242,0
+AXR.US,D,20100205,000000,13.61,13.61,13.42,13.48,1931,0
+AXR.US,D,20100208,000000,13.54,13.54,13.41,13.5,3400,0
+AXR.US,D,20100209,000000,13.38,13.65,13.38,13.61,2200,0
+AXR.US,D,20100210,000000,13.43,13.66,13.43,13.6,1700,0
+AXR.US,D,20100211,000000,13.6,13.85,13.54,13.85,1266,0
+AXR.US,D,20100212,000000,13.7,13.7,13.7,13.7,100,0
+AXR.US,D,20100216,000000,13.89,14,13.79,13.97,1427,0
+AXR.US,D,20100217,000000,13.98,13.98,13.53,13.59,2689,0
+AXR.US,D,20100218,000000,13.66,13.76,13.51,13.58,3197,0
+AXR.US,D,20100219,000000,13.59,13.59,13.48,13.5,700,0
+AXR.US,D,20100222,000000,13.38,13.7,13.38,13.5,6200,0
+AXR.US,D,20100223,000000,13.55,13.73,13.51,13.73,1000,0
+AXR.US,D,20100224,000000,13.68,13.78,13.57,13.78,700,0
+AXR.US,D,20100225,000000,13.68,13.73,13.4,13.66,3772,0
+AXR.US,D,20100226,000000,13.6,13.79,13.4,13.4,9600,0
+AXR.US,D,20100301,000000,13.46,13.77,13.46,13.76,2004,0
+AXR.US,D,20100302,000000,13.85,14.47,13.85,14.28,4252,0
+AXR.US,D,20100303,000000,14.16,14.45,14.16,14.35,1840,0
+AXR.US,D,20100304,000000,14.2,14.65,14.2,14.65,1300,0
+AXR.US,D,20100305,000000,14.69,14.71,14.49,14.71,3533,0
+AXR.US,D,20100308,000000,14.64,14.7,14.6,14.64,1200,0
+AXR.US,D,20100309,000000,14.58,14.7,14.32,14.5,800,0
+AXR.US,D,20100310,000000,14.67,14.71,14.34,14.71,1200,0
+AXR.US,D,20100311,000000,14.7,14.87,14.48,14.82,5836,0
+AXR.US,D,20100312,000000,14.95,14.95,14.56,14.6,1000,0
+AXR.US,D,20100315,000000,14.56,14.57,14.51,14.55,1800,0
+AXR.US,D,20100316,000000,14.5,14.72,14.5,14.72,3200,0
+AXR.US,D,20100317,000000,14.62,14.62,14.62,14.62,100,0
+AXR.US,D,20100318,000000,14.8,14.8,14.46,14.55,1300,0
+AXR.US,D,20100319,000000,14.63,14.63,14.3,14.3,5600,0
+AXR.US,D,20100322,000000,14.27,14.98,14.27,14.9,14540,0
+AXR.US,D,20100323,000000,15.59,15.59,14.3,14.55,9401,0
+AXR.US,D,20100324,000000,14.57,14.57,14.34,14.38,2800,0
+AXR.US,D,20100325,000000,13.66,14.78,13.66,14.54,2779,0
+AXR.US,D,20100326,000000,14.53,14.53,14.53,14.53,100,0
+AXR.US,D,20100329,000000,14.53,14.77,14.53,14.75,800,0
+AXR.US,D,20100330,000000,14.75,14.75,14.75,14.75,100,0
+AXR.US,D,20100331,000000,14.7,15.1,14.53,14.53,3595,0
+AXR.US,D,20100401,000000,14.5,14.59,13.87,13.88,12045,0
+AXR.US,D,20100405,000000,13.71,14.07,13.7,13.7,6074,0
+AXR.US,D,20100406,000000,13.8,13.85,13.5,13.75,2400,0
+AXR.US,D,20100407,000000,13.72,13.92,13.72,13.91,1800,0
+AXR.US,D,20100408,000000,13.8,13.92,13.8,13.92,500,0
+AXR.US,D,20100409,000000,13.92,14.6,13.92,13.92,1800,0
+AXR.US,D,20100412,000000,13.98,13.98,13.96,13.96,900,0
+AXR.US,D,20100413,000000,13.95,13.96,13.93,13.93,1901,0
+AXR.US,D,20100414,000000,13.93,14.04,13.93,13.95,2200,0
+AXR.US,D,20100415,000000,14.22,14.22,14.08,14.08,200,0
+AXR.US,D,20100416,000000,14.08,14.4,13.75,13.84,6497,0
+AXR.US,D,20100419,000000,13.75,13.82,13.75,13.82,1747,0
+AXR.US,D,20100420,000000,13.82,13.82,13.72,13.77,1200,0
+AXR.US,D,20100422,000000,13.72,14.59,13.69,14.58,8900,0
+AXR.US,D,20100423,000000,14.63,14.8,14.45,14.8,4082,0
+AXR.US,D,20100426,000000,14.65,15.75,14.65,15.69,8290,0
+AXR.US,D,20100427,000000,15.75,15.75,15.55,15.55,5998,0
+AXR.US,D,20100428,000000,15.7,15.7,15.49,15.57,1100,0
+AXR.US,D,20100429,000000,15.57,15.57,14.87,15.02,2729,0
+AXR.US,D,20100430,000000,14.9,14.9,14.45,14.5,2109,0
+AXR.US,D,20100503,000000,14.33,14.33,13.75,13.79,5049,0
+AXR.US,D,20100504,000000,13.75,13.77,13.67,13.67,8675,0
+AXR.US,D,20100505,000000,13.52,13.61,13.48,13.51,4600,0
+AXR.US,D,20100506,000000,13.5,13.59,13.5,13.5,3608,0
+AXR.US,D,20100507,000000,13.49,13.64,13.49,13.5,2500,0
+AXR.US,D,20100510,000000,13.54,13.62,13.5,13.52,14262,0
+AXR.US,D,20100511,000000,13.51,13.57,13.49,13.55,4105,0
+AXR.US,D,20100512,000000,13.57,13.83,13.56,13.67,6097,0
+AXR.US,D,20100513,000000,13.7,13.85,13.7,13.75,7000,0
+AXR.US,D,20100514,000000,13.55,13.75,13.48,13.63,2987,0
+AXR.US,D,20100517,000000,13.55,13.69,13.5,13.6,2400,0
+AXR.US,D,20100518,000000,13.66,13.66,13.55,13.55,1100,0
+AXR.US,D,20100519,000000,13.51,13.56,13.5,13.5,1424,0
+AXR.US,D,20100520,000000,13.5,13.5,13.14,13.14,13783,0
+AXR.US,D,20100521,000000,13.03,13.5,13.03,13.5,8850,0
+AXR.US,D,20100524,000000,13.51,13.57,13.31,13.46,4941,0
+AXR.US,D,20100525,000000,13.35,13.65,13.35,13.61,3479,0
+AXR.US,D,20100526,000000,14,14.25,13.46,13.46,5727,0
+AXR.US,D,20100527,000000,13.14,13.82,13.14,13.66,4459,0
+AXR.US,D,20100528,000000,14.5,14.51,13.11,13.44,9728,0
+AXR.US,D,20100601,000000,13.57,13.71,13.21,13.56,4700,0
+AXR.US,D,20100602,000000,13.63,13.69,13.5,13.65,1100,0
+AXR.US,D,20100603,000000,13.67,13.67,13.54,13.66,3239,0
+AXR.US,D,20100604,000000,13.36,13.49,13.06,13.36,5733,0
+AXR.US,D,20100607,000000,13.28,13.51,13.28,13.47,7864,0
+AXR.US,D,20100608,000000,13.57,13.57,13.39,13.55,7200,0
+AXR.US,D,20100609,000000,13.54,13.77,13.54,13.77,400,0
+AXR.US,D,20100610,000000,13.95,13.95,13.66,13.95,1938,0
+AXR.US,D,20100611,000000,13.95,13.95,13.78,13.78,1310,0
+AXR.US,D,20100614,000000,14.24,14.36,13.83,14.35,3325,0
+AXR.US,D,20100615,000000,14.65,15.32,14.65,14.72,6429,0
+AXR.US,D,20100616,000000,14.71,14.88,14.71,14.84,2227,0
+AXR.US,D,20100617,000000,14.73,14.75,14.59,14.69,2600,0
+AXR.US,D,20100618,000000,14.8,14.8,13.96,14.07,5500,0
+AXR.US,D,20100621,000000,14.25,14.87,14.25,14.79,4850,0
+AXR.US,D,20100622,000000,14.59,14.7,14.01,14.12,12028,0
+AXR.US,D,20100623,000000,14.04,14.16,13.67,13.8,2908,0
+AXR.US,D,20100624,000000,13.7,14.02,13.12,13.46,14958,0
+AXR.US,D,20100625,000000,13.45,14.67,13.32,13.55,147324,0
+AXR.US,D,20100628,000000,13.57,13.92,13.25,13.57,15324,0
+AXR.US,D,20100629,000000,13.43,13.75,12.87,12.99,11700,0
+AXR.US,D,20100630,000000,13.07,13.23,12.37,12.58,9799,0
+AXR.US,D,20100701,000000,12.51,12.6,12.33,12.5,4350,0
+AXR.US,D,20100702,000000,12.46,12.91,12.25,12.3,19113,0
+AXR.US,D,20100706,000000,12.31,12.33,12.25,12.25,1150,0
+AXR.US,D,20100707,000000,12.15,12.29,11.93,12.18,11434,0
+AXR.US,D,20100708,000000,12.29,12.38,12.22,12.3,2300,0
+AXR.US,D,20100709,000000,12.39,12.4,12.25,12.29,1800,0
+AXR.US,D,20100712,000000,12.28,12.29,12.19,12.25,4109,0
+AXR.US,D,20100713,000000,12.26,12.32,12.19,12.25,1900,0
+AXR.US,D,20100714,000000,12.25,12.25,12.11,12.24,2006,0
+AXR.US,D,20100715,000000,12.29,12.29,12.11,12.22,2438,0
+AXR.US,D,20100716,000000,12.14,12.21,12.14,12.2,1636,0
+AXR.US,D,20100719,000000,12.06,12.22,12.01,12.21,4024,0
+AXR.US,D,20100720,000000,12.06,12.36,12.06,12.32,2095,0
+AXR.US,D,20100721,000000,12.21,12.55,12.21,12.37,800,0
+AXR.US,D,20100722,000000,12.45,12.55,12.37,12.55,932,0
+AXR.US,D,20100723,000000,12.55,12.64,12.33,12.59,400,0
+AXR.US,D,20100726,000000,12.53,12.89,12.53,12.79,1683,0
+AXR.US,D,20100727,000000,13.25,13.25,12.45,12.73,4640,0
+AXR.US,D,20100728,000000,12.96,12.96,12.29,12.32,1100,0
+AXR.US,D,20100729,000000,12.07,12.32,12.04,12.04,4908,0
+AXR.US,D,20100730,000000,12.02,12.09,11.9,11.97,900,0
+AXR.US,D,20100802,000000,11.97,12.25,11.79,12.01,4000,0
+AXR.US,D,20100803,000000,11.98,11.99,11.8,11.9,2000,0
+AXR.US,D,20100804,000000,11.94,12.03,11.94,12.03,795,0
+AXR.US,D,20100805,000000,11.99,12.11,11.91,11.93,5482,0
+AXR.US,D,20100806,000000,12.03,12.08,12,12.08,700,0
+AXR.US,D,20100809,000000,11.93,12.1,11.86,11.95,900,0
+AXR.US,D,20100810,000000,11.75,11.84,11.71,11.76,1100,0
+AXR.US,D,20100811,000000,11.61,11.65,11.5,11.56,1768,0
+AXR.US,D,20100812,000000,11.35,11.7,11.33,11.33,3367,0
+AXR.US,D,20100813,000000,11.34,11.48,11.27,11.39,8000,0
+AXR.US,D,20100816,000000,11.4,11.67,11.4,11.57,1700,0
+AXR.US,D,20100817,000000,11.83,12,11.83,11.98,1300,0
+AXR.US,D,20100818,000000,12.1,12.12,11.77,11.77,5500,0
+AXR.US,D,20100819,000000,11.44,11.63,11.44,11.52,900,0
+AXR.US,D,20100820,000000,11.43,11.61,11.43,11.61,1100,0
+AXR.US,D,20100823,000000,11.6,11.88,11.53,11.79,600,0
+AXR.US,D,20100825,000000,11.9,11.9,11.55,11.56,600,0
+AXR.US,D,20100826,000000,11.5,11.5,11.5,11.5,100,0
+AXR.US,D,20100827,000000,11.57,11.57,11.31,11.31,500,0
+AXR.US,D,20100831,000000,10.99,11.11,10.98,11.01,1900,0
+AXR.US,D,20100901,000000,11.19,11.19,10.3,10.45,3680,0
+AXR.US,D,20100902,000000,10.38,10.38,10.21,10.28,1300,0
+AXR.US,D,20100907,000000,10.2,10.4,10.2,10.36,2112,0
+AXR.US,D,20100908,000000,10.28,10.28,10.11,10.24,300,0
+AXR.US,D,20100909,000000,12,12.1,11.93,12.09,15215,0
+AXR.US,D,20100910,000000,12.11,13.2,12.11,13,4266,0
+AXR.US,D,20100913,000000,12.91,13.26,12.91,13.26,1800,0
+AXR.US,D,20100914,000000,13.22,13.78,13.2,13.26,9200,0
+AXR.US,D,20100915,000000,13.49,13.49,13.49,13.49,100,0
+AXR.US,D,20100917,000000,13.3,13.3,13.3,13.3,400,0
+AXR.US,D,20100920,000000,13.46,13.46,13.18,13.18,700,0
+AXR.US,D,20100921,000000,13.18,13.44,13,13.1,3300,0
+AXR.US,D,20100922,000000,12.9,12.9,12.84,12.85,2024,0
+AXR.US,D,20100923,000000,12.96,12.96,12.94,12.94,200,0
+AXR.US,D,20100924,000000,13.27,13.29,13.16,13.16,1300,0
+AXR.US,D,20100927,000000,13.25,13.46,13.16,13.46,1000,0
+AXR.US,D,20100928,000000,13.33,13.46,13.27,13.3,2335,0
+AXR.US,D,20100930,000000,13.46,13.89,12.18,12.37,12651,0
+AXR.US,D,20101001,000000,12.41,12.8,12.2,12.71,13270,0
+AXR.US,D,20101004,000000,12.61,12.61,12.33,12.36,900,0
+AXR.US,D,20101005,000000,12.41,12.5,12.36,12.37,5120,0
+AXR.US,D,20101006,000000,12.43,12.62,12.43,12.5,4999,0
+AXR.US,D,20101007,000000,12.42,12.68,12.22,12.31,1362,0
+AXR.US,D,20101008,000000,12.43,12.43,12.22,12.22,1545,0
+AXR.US,D,20101011,000000,12.25,12.35,12.25,12.26,600,0
+AXR.US,D,20101013,000000,12.3,12.51,12.3,12.3,11100,0
+AXR.US,D,20101014,000000,12.22,12.35,11.73,11.81,11065,0
+AXR.US,D,20101015,000000,11.81,11.81,10.79,10.95,10450,0
+AXR.US,D,20101018,000000,10.9,10.9,10.12,10.23,10430,0
+AXR.US,D,20101019,000000,10.49,10.85,10.4,10.53,22218,0
+AXR.US,D,20101020,000000,10.55,10.62,10.4,10.46,6424,0
+AXR.US,D,20101021,000000,10.34,11.34,10.11,10.5,12544,0
+AXR.US,D,20101022,000000,10.5,11.66,10.4,10.5,16316,0
+AXR.US,D,20101025,000000,10.49,10.55,10.25,10.38,7665,0
+AXR.US,D,20101026,000000,10.25,10.33,10.25,10.25,4328,0
+AXR.US,D,20101027,000000,10.23,10.37,10.2,10.25,5824,0
+AXR.US,D,20101028,000000,10.25,10.27,10.2,10.22,4421,0
+AXR.US,D,20101029,000000,10.13,10.18,9.96,9.99,4571,0
+AXR.US,D,20101101,000000,9.89,10.54,9.64,9.94,8178,0
+AXR.US,D,20101102,000000,9.99,10.28,9.99,10.25,12328,0
+AXR.US,D,20101103,000000,10.1,10.1,10,10.07,8022,0
+AXR.US,D,20101104,000000,10.02,10.07,9.99,10.01,7771,0
+AXR.US,D,20101105,000000,10.08,10.2,10.01,10.2,3300,0
+AXR.US,D,20101108,000000,10.01,10.27,10.01,10.27,1334,0
+AXR.US,D,20101109,000000,10.35,10.55,10.35,10.55,916,0
+AXR.US,D,20101110,000000,10.65,10.8,10.6,10.8,2613,0
+AXR.US,D,20101111,000000,10.83,11,10.83,10.86,2080,0
+AXR.US,D,20101112,000000,10.99,11.05,10.86,11.05,1615,0
+AXR.US,D,20101115,000000,11.15,11.17,11.08,11.08,1557,0
+AXR.US,D,20101116,000000,11.2,11.34,10.9,11.34,2616,0
+AXR.US,D,20101117,000000,11.65,11.65,11.6,11.6,359,0
+AXR.US,D,20101118,000000,11.6,11.65,11.39,11.65,6503,0
+AXR.US,D,20101119,000000,11.61,11.65,11.61,11.61,2800,0
+AXR.US,D,20101122,000000,11.68,11.68,11.52,11.59,1779,0
+AXR.US,D,20101123,000000,11.7,11.72,11.4,11.53,700,0
+AXR.US,D,20101124,000000,11.98,11.98,11.59,11.65,5767,0
+AXR.US,D,20101126,000000,11.65,11.72,11.65,11.72,1534,0
+AXR.US,D,20101129,000000,11.8,11.88,11.35,11.72,4122,0
+AXR.US,D,20101130,000000,11.75,12.17,11.62,12.17,4100,0
+AXR.US,D,20101201,000000,12.02,12.02,11.22,11.92,9918,0
+AXR.US,D,20101202,000000,11.75,12.6,11.75,12.6,8064,0
+AXR.US,D,20101203,000000,12.65,12.68,12.65,12.68,899,0
+AXR.US,D,20101206,000000,12.58,12.67,12.58,12.67,1600,0
+AXR.US,D,20101207,000000,12.49,13.24,12.49,13.1,3370,0
+AXR.US,D,20101208,000000,13.43,14.62,13.25,13.97,18080,0
+AXR.US,D,20101209,000000,13.84,13.91,13.75,13.91,2100,0
+AXR.US,D,20101210,000000,14,14.04,13.9,14,2338,0
+AXR.US,D,20101213,000000,14.45,14.45,13.72,13.9,8000,0
+AXR.US,D,20101214,000000,13.91,14.07,13.91,13.95,700,0
+AXR.US,D,20101215,000000,13.92,13.92,13.92,13.92,200,0
+AXR.US,D,20101216,000000,13.7,13.8,13.7,13.8,442,0
+AXR.US,D,20101217,000000,13.45,13.88,13.45,13.82,1950,0
+AXR.US,D,20101220,000000,13.42,13.42,12.75,12.75,2159,0
+AXR.US,D,20101221,000000,12.69,12.69,12.2,12.5,3738,0
+AXR.US,D,20101222,000000,12.54,12.62,12.54,12.62,686,0
+AXR.US,D,20101223,000000,12.57,13.09,12.39,12.74,11200,0
+AXR.US,D,20101227,000000,12.64,13.36,12.64,13.04,6799,0
+AXR.US,D,20101228,000000,12.86,12.86,12.13,12.23,2600,0
+AXR.US,D,20101229,000000,12.46,13.21,12.18,12.65,5640,0
+AXR.US,D,20101230,000000,12.8,12.84,12.21,12.25,2748,0
+AXR.US,D,20101231,000000,12.25,12.25,12,12,4237,0
+AXR.US,D,20110103,000000,11.48,11.48,11.48,11.48,200,0
+AXR.US,D,20110104,000000,12.26,12.78,12.19,12.19,2900,0
+AXR.US,D,20110106,000000,12.41,12.58,12.14,12.14,1000,0
+AXR.US,D,20110111,000000,12.12,12.12,11.92,11.95,784,0
+AXR.US,D,20110112,000000,12.16,12.6,12.16,12.47,10693,0
+AXR.US,D,20110113,000000,12.62,12.62,12.1,12.12,1500,0
+AXR.US,D,20110114,000000,12,12,11.75,11.75,320,0
+AXR.US,D,20110118,000000,11.77,12.5,11.77,11.97,2897,0
+AXR.US,D,20110119,000000,12,12,11.65,11.66,2400,0
+AXR.US,D,20110120,000000,11.61,11.61,11.61,11.61,300,0
+AXR.US,D,20110121,000000,11.65,11.81,11.25,11.4,5193,0
+AXR.US,D,20110124,000000,11.49,13.4,11.49,13.3,26370,0
+AXR.US,D,20110125,000000,13,13,12.82,12.88,1200,0
+AXR.US,D,20110126,000000,13.26,13.26,13.26,13.26,200,0
+AXR.US,D,20110127,000000,13.32,13.82,13.16,13.16,7275,0
+AXR.US,D,20110128,000000,13.09,13.1,13.06,13.09,1200,0
+AXR.US,D,20110131,000000,12.83,12.86,12.83,12.83,400,0
+AXR.US,D,20110201,000000,12.76,12.76,12.76,12.76,400,0
+AXR.US,D,20110202,000000,12.71,12.72,12.7,12.7,400,0
+AXR.US,D,20110203,000000,12.79,13.07,12.67,13.07,344,0
+AXR.US,D,20110204,000000,12.75,12.75,12.75,12.75,100,0
+AXR.US,D,20110207,000000,12.7,12.7,11.5,11.5,6939,0
+AXR.US,D,20110208,000000,11.62,12.42,11.62,12.08,3790,0
+AXR.US,D,20110209,000000,12.12,12.12,11.59,11.83,3070,0
+AXR.US,D,20110210,000000,12.1,12.1,11.97,11.97,200,0
+AXR.US,D,20110211,000000,12,12.1,11.59,12.03,796,0
+AXR.US,D,20110214,000000,12.16,12.16,12.08,12.08,200,0
+AXR.US,D,20110215,000000,12.15,12.15,11.89,11.89,200,0
+AXR.US,D,20110216,000000,12.14,12.14,11.56,11.56,1850,0
+AXR.US,D,20110217,000000,11.49,11.74,11.27,11.31,4466,0
+AXR.US,D,20110218,000000,11.3,11.3,11.3,11.3,100,0
+AXR.US,D,20110222,000000,11.51,11.6,11.51,11.6,300,0
+AXR.US,D,20110223,000000,11.49,11.68,11.25,11.25,7168,0
+AXR.US,D,20110224,000000,11.25,11.25,10.61,10.61,8650,0
+AXR.US,D,20110225,000000,10.63,10.95,10.04,10.13,10460,0
+AXR.US,D,20110228,000000,10.12,10.31,10.03,10.26,8249,0
+AXR.US,D,20110301,000000,10.22,10.25,9.99,10.05,6451,0
+AXR.US,D,20110302,000000,10,10.28,10,10.1,4600,0
+AXR.US,D,20110303,000000,10,10.23,10,10.2,5500,0
+AXR.US,D,20110304,000000,10.05,10.19,9.92,10,8091,0
+AXR.US,D,20110307,000000,9.96,10.12,9.96,10.12,5199,0
+AXR.US,D,20110308,000000,10,10.2,10,10.02,4900,0
+AXR.US,D,20110309,000000,9.99,10,9.9,9.91,5481,0
+AXR.US,D,20110311,000000,9.88,10,9.88,10,1600,0
+AXR.US,D,20110314,000000,10.29,10.29,9.99,10,3502,0
+AXR.US,D,20110315,000000,9.69,9.69,9.46,9.48,3730,0
+AXR.US,D,20110316,000000,9.35,9.5,9.35,9.5,684,0
+AXR.US,D,20110317,000000,9.44,9.49,9.44,9.49,600,0
+AXR.US,D,20110318,000000,9.5,9.75,9.5,9.75,1501,0
+AXR.US,D,20110321,000000,9.72,9.98,9.71,9.98,649,0
+AXR.US,D,20110324,000000,9.75,9.79,9.75,9.79,700,0
+AXR.US,D,20110325,000000,10,10.6,9.75,9.76,9704,0
+AXR.US,D,20110328,000000,9.99,9.99,9.8,9.8,648,0
+AXR.US,D,20110329,000000,9.8,9.8,9.8,9.8,100,0
+AXR.US,D,20110330,000000,9.98,9.99,9.9,9.9,674,0
+AXR.US,D,20110331,000000,9.76,9.77,9.76,9.77,200,0
+AXR.US,D,20110401,000000,9.98,10,9.92,9.92,700,0
+AXR.US,D,20110404,000000,9.82,9.82,9.8,9.8,2312,0
+AXR.US,D,20110406,000000,10,10,9.99,10,1500,0
+AXR.US,D,20110407,000000,10.01,10.22,10,10,1200,0
+AXR.US,D,20110408,000000,9.99,10.01,9.99,10,800,0
+AXR.US,D,20110411,000000,9.73,9.74,9.5,9.64,5275,0
+AXR.US,D,20110413,000000,9.64,9.71,9.64,9.64,600,0
+AXR.US,D,20110415,000000,9.68,9.73,9.68,9.73,200,0
+AXR.US,D,20110418,000000,9.85,9.87,9.65,9.66,1000,0
+AXR.US,D,20110419,000000,9.71,9.71,9.7,9.7,900,0
+AXR.US,D,20110420,000000,9.84,9.89,9.84,9.89,325,0
+AXR.US,D,20110421,000000,9.94,10.1,9.85,10,2150,0
+AXR.US,D,20110425,000000,9.75,9.98,9.75,9.98,2340,0
+AXR.US,D,20110426,000000,9.89,9.89,9.75,9.75,1200,0
+AXR.US,D,20110427,000000,9.94,10.04,9.9,9.9,2229,0
+AXR.US,D,20110428,000000,9.75,10,9.75,10,1900,0
+AXR.US,D,20110502,000000,10,10,10,10,100,0
+AXR.US,D,20110503,000000,10,10,9.99,9.99,520,0
+AXR.US,D,20110506,000000,9.86,9.86,9.85,9.85,1100,0
+AXR.US,D,20110509,000000,10,10.19,10,10.19,300,0
+AXR.US,D,20110510,000000,10.05,10.19,9.95,9.95,900,0
+AXR.US,D,20110511,000000,9.84,9.84,9.84,9.84,100,0
+AXR.US,D,20110512,000000,9.9,9.9,9.9,9.9,100,0
+AXR.US,D,20110513,000000,9.98,10.1,9.93,10.04,1677,0
+AXR.US,D,20110517,000000,9.9,9.9,9.49,9.51,1900,0
+AXR.US,D,20110518,000000,9.62,9.8,9.61,9.78,613,0
+AXR.US,D,20110520,000000,9.72,9.81,9.7,9.8,1003,0
+AXR.US,D,20110523,000000,9.7,9.75,9.6,9.6,4048,0
+AXR.US,D,20110524,000000,9.6,9.7,9.5,9.5,7085,0
+AXR.US,D,20110525,000000,9.52,9.52,9.4,9.4,4963,0
+AXR.US,D,20110526,000000,9.4,9.54,9.28,9.34,6466,0
+AXR.US,D,20110527,000000,9.47,9.55,9.47,9.5,1300,0
+AXR.US,D,20110531,000000,9.6,9.74,9.53,9.64,62330,0
+AXR.US,D,20110601,000000,9.54,9.6,9.49,9.49,312,0
+AXR.US,D,20110602,000000,9.6,9.6,9.6,9.6,300,0
+AXR.US,D,20110606,000000,9.6,9.62,9.6,9.6,1648,0
+AXR.US,D,20110607,000000,9.7,9.7,9.7,9.7,672,0
+AXR.US,D,20110608,000000,9.63,9.63,9.6,9.6,1675,0
+AXR.US,D,20110609,000000,9.6,9.73,9.6,9.6,870,0
+AXR.US,D,20110610,000000,9.61,9.74,9.6,9.74,5707,0
+AXR.US,D,20110613,000000,9.69,9.69,9.6,9.64,1707,0
+AXR.US,D,20110614,000000,9.66,9.68,9.65,9.65,1200,0
+AXR.US,D,20110615,000000,9.65,9.65,9.65,9.65,1100,0
+AXR.US,D,20110616,000000,9.65,9.65,9.65,9.65,500,0
+AXR.US,D,20110617,000000,9.65,9.73,9.56,9.68,5154,0
+AXR.US,D,20110624,000000,9.72,9.72,9.72,9.72,100,0
+AXR.US,D,20110627,000000,9.65,9.72,9.63,9.63,900,0
+AXR.US,D,20110628,000000,9.42,9.57,9.4,9.42,2100,0
+AXR.US,D,20110629,000000,9.4,9.4,9.32,9.32,741,0
+AXR.US,D,20110630,000000,9.15,9.2,9.15,9.15,1101,0
+AXR.US,D,20110701,000000,9.21,9.21,9.13,9.13,5287,0
+AXR.US,D,20110705,000000,9.15,9.23,9.13,9.23,500,0
+AXR.US,D,20110708,000000,9.2,9.22,9.03,9.03,15817,0
+AXR.US,D,20110711,000000,9.19,9.4,8.96,8.99,10100,0
+AXR.US,D,20110712,000000,9.12,9.4,8.96,9.05,25030,0
+AXR.US,D,20110713,000000,9.21,9.26,9.12,9.25,4302,0
+AXR.US,D,20110714,000000,9.21,9.21,9.14,9.21,1700,0
+AXR.US,D,20110715,000000,9.14,9.16,9.02,9.1,2150,0
+AXR.US,D,20110718,000000,9.08,9.08,9.07,9.08,600,0
+AXR.US,D,20110719,000000,9.06,9.08,9.06,9.08,1595,0
+AXR.US,D,20110720,000000,9.08,9.1,9.08,9.08,2529,0
+AXR.US,D,20110721,000000,8.87,9,8.87,9,1299,0
+AXR.US,D,20110722,000000,8.9,8.9,8.8,8.8,2154,0
+AXR.US,D,20110725,000000,8.77,8.85,8.77,8.85,805,0
+AXR.US,D,20110726,000000,8.74,8.79,8.64,8.64,1821,0
+AXR.US,D,20110727,000000,8.61,8.65,8.6,8.6,1400,0
+AXR.US,D,20110728,000000,8.7,8.94,8.65,8.94,1800,0
+AXR.US,D,20110801,000000,8.95,8.95,8.83,8.89,2400,0
+AXR.US,D,20110802,000000,8.76,8.77,8.7,8.7,700,0
+AXR.US,D,20110803,000000,8.7,8.9,8.51,8.66,16004,0
+AXR.US,D,20110804,000000,8.57,8.57,8.53,8.53,1200,0
+AXR.US,D,20110805,000000,8.5,8.55,8.42,8.42,3309,0
+AXR.US,D,20110808,000000,8.35,8.35,7.4,7.4,3004,0
+AXR.US,D,20110809,000000,7.65,7.7,7.61,7.61,2100,0
+AXR.US,D,20110810,000000,7.72,7.72,7.72,7.72,100,0
+AXR.US,D,20110811,000000,7.72,7.72,7.72,7.72,200,0
+AXR.US,D,20110812,000000,7.72,7.72,7.71,7.71,400,0
+AXR.US,D,20110816,000000,7.64,7.67,7.59,7.65,900,0
+AXR.US,D,20110818,000000,7.48,7.54,7.45,7.47,1491,0
+AXR.US,D,20110822,000000,7.32,7.32,7.3,7.31,2720,0
+AXR.US,D,20110823,000000,7.35,7.5,7.35,7.5,762,0
+AXR.US,D,20110824,000000,7.61,7.61,7.5,7.51,1225,0
+AXR.US,D,20110825,000000,7.52,7.52,7.24,7.24,2100,0
+AXR.US,D,20110829,000000,7.29,7.75,7.09,7.27,28654,0
+AXR.US,D,20110831,000000,7.31,7.66,7.31,7.33,18400,0
+AXR.US,D,20110902,000000,7.4,7.4,7.14,7.14,470,0
+AXR.US,D,20110906,000000,7.14,7.16,7.1,7.1,400,0
+AXR.US,D,20110907,000000,7.27,7.29,7.27,7.27,400,0
+AXR.US,D,20110908,000000,7.45,7.46,7.3,7.3,750,0
+AXR.US,D,20110912,000000,7.3,7.3,7.17,7.17,300,0
+AXR.US,D,20110916,000000,7.5,7.5,7.5,7.5,303,0
+AXR.US,D,20110919,000000,7.73,7.79,7.69,7.69,2486,0
+AXR.US,D,20110920,000000,7.25,7.64,7.24,7.45,28056,0
+AXR.US,D,20110922,000000,7.34,7.34,7.25,7.34,3900,0
+AXR.US,D,20110923,000000,7.3,7.35,7.23,7.35,1720,0
+AXR.US,D,20110926,000000,7.26,7.27,7.25,7.27,5700,0
+AXR.US,D,20110927,000000,7.25,7.26,7.25,7.25,6100,0
+AXR.US,D,20110928,000000,7.25,7.25,7.25,7.25,200,0
+AXR.US,D,20110929,000000,7.35,7.35,7.35,7.35,155,0
+AXR.US,D,20110930,000000,7.27,7.27,7.27,7.27,100,0
+AXR.US,D,20111005,000000,7.25,7.25,6.95,6.99,2157,0
+AXR.US,D,20111007,000000,7.05,7.17,6.73,6.83,15160,0
+AXR.US,D,20111010,000000,6.68,7.1,6.6,6.8,4500,0
+AXR.US,D,20111011,000000,6.72,6.77,6.06,6.38,24806,0
+AXR.US,D,20111012,000000,6.38,6.6,6.38,6.55,850,0
+AXR.US,D,20111013,000000,6.65,6.65,6.6,6.6,351,0
+AXR.US,D,20111014,000000,6.68,6.82,6.68,6.74,1400,0
+AXR.US,D,20111017,000000,6.82,6.84,6.64,6.82,1000,0
+AXR.US,D,20111018,000000,6.72,6.72,6.72,6.72,100,0
+AXR.US,D,20111020,000000,6.85,6.91,6.85,6.85,400,0
+AXR.US,D,20111024,000000,6.87,6.87,6.37,6.67,7263,0
+AXR.US,D,20111025,000000,6.6,6.65,6.6,6.65,2832,0
+AXR.US,D,20111026,000000,6.6,6.93,6.6,6.82,6420,0
+AXR.US,D,20111027,000000,6.83,6.83,6.67,6.77,1200,0
+AXR.US,D,20111028,000000,7.26,7.64,6.7,7.24,32133,0
+AXR.US,D,20111031,000000,7.13,7.65,7.06,7.46,4100,0
+AXR.US,D,20111101,000000,7.5,7.88,7.08,7.72,18809,0
+AXR.US,D,20111102,000000,7.68,8.74,7.68,8.15,90185,0
+AXR.US,D,20111103,000000,7.58,7.58,6.77,7.08,15300,0
+AXR.US,D,20111104,000000,6.9,6.97,6.75,6.75,5502,0
+AXR.US,D,20111107,000000,6.7,7,6.3,6.65,21105,0
+AXR.US,D,20111108,000000,6.6,6.94,6.5,6.5,5480,0
+AXR.US,D,20111109,000000,6.5,6.68,6.25,6.25,8200,0
+AXR.US,D,20111110,000000,6.25,6.3,6.05,6.14,7462,0
+AXR.US,D,20111111,000000,6.23,6.7,6.22,6.26,9413,0
+AXR.US,D,20111114,000000,6.25,6.42,6.09,6.3,5700,0
+AXR.US,D,20111115,000000,6.39,6.52,6.27,6.4,9017,0
+AXR.US,D,20111116,000000,6.44,6.47,6.17,6.35,6550,0
+AXR.US,D,20111117,000000,6.29,6.59,6.25,6.25,8000,0
+AXR.US,D,20111118,000000,6.34,6.6,6.33,6.6,10500,0
+AXR.US,D,20111121,000000,6.59,6.85,6.57,6.65,8233,0
+AXR.US,D,20111122,000000,6.81,7.06,6.44,6.69,9800,0
+AXR.US,D,20111123,000000,6.8,6.92,6.8,6.92,3442,0
+AXR.US,D,20111125,000000,7.12,7.22,7,7.01,7100,0
+AXR.US,D,20111128,000000,7.1,7.18,6.3,6.6,9186,0
+AXR.US,D,20111129,000000,6.49,6.55,6.27,6.29,6800,0
+AXR.US,D,20111130,000000,6.53,6.53,6.25,6.26,8895,0
+AXR.US,D,20111201,000000,6,6.27,6,6.16,7585,0
+AXR.US,D,20111202,000000,6.14,6.7,6,6.4,8200,0
+AXR.US,D,20111205,000000,6.37,6.4,6.11,6.29,2800,0
+AXR.US,D,20111206,000000,6,6.25,6,6.13,800,0
+AXR.US,D,20111207,000000,6.19,6.2,5.95,6.1,8452,0
+AXR.US,D,20111208,000000,5.96,6.21,5.9,6.1,4500,0
+AXR.US,D,20111209,000000,6.01,6.12,5.8,6,6040,0
+AXR.US,D,20111212,000000,6.02,6.23,6,6.23,6924,0
+AXR.US,D,20111213,000000,6.27,6.27,5.76,6.04,5429,0
+AXR.US,D,20111214,000000,6.11,6.24,5.96,5.96,800,0
+AXR.US,D,20111215,000000,6.13,6.14,5.86,6.02,8677,0
+AXR.US,D,20111216,000000,6.1,6.35,6.1,6.35,3514,0
+AXR.US,D,20111219,000000,6.37,6.55,6.27,6.27,3900,0
+AXR.US,D,20111220,000000,6.32,6.91,6.31,6.57,2315,0
+AXR.US,D,20111221,000000,6.26,6.43,6.25,6.32,3350,0
+AXR.US,D,20111222,000000,6.11,6.28,6.05,6.06,5260,0
+AXR.US,D,20111223,000000,6.27,6.27,5.85,6,10000,0
+AXR.US,D,20111227,000000,5.94,5.94,5.75,5.83,4900,0
+AXR.US,D,20111228,000000,5.8,5.99,5.8,5.85,4200,0
+AXR.US,D,20111229,000000,5.87,6.74,5.87,6.74,9844,0
+AXR.US,D,20111230,000000,6.65,6.7,6.49,6.69,1800,0
+AXR.US,D,20120103,000000,6.61,7.24,6.61,7.11,1235,0
+AXR.US,D,20120104,000000,7.17,7.64,6.46,6.9,27843,0
+AXR.US,D,20120105,000000,8.25,8.25,6.7,7.07,24446,0
+AXR.US,D,20120106,000000,6.99,7.06,6.5,6.84,12704,0
+AXR.US,D,20120109,000000,6.9,7.32,6.71,6.8,7206,0
+AXR.US,D,20120110,000000,6.86,7.86,5.64,6.59,21809,0
+AXR.US,D,20120111,000000,6.58,6.59,6.1,6.1,8009,0
+AXR.US,D,20120112,000000,6.1,6.16,6.1,6.16,700,0
+AXR.US,D,20120113,000000,5.93,6.14,5.87,5.94,9978,0
+AXR.US,D,20120117,000000,5.99,6.04,5.85,5.92,8275,0
+AXR.US,D,20120118,000000,5.96,6.01,5.68,5.96,14937,0
+AXR.US,D,20120119,000000,5.92,6.23,5.86,6.11,7200,0
+AXR.US,D,20120120,000000,6.12,6.13,5.95,5.97,6104,0
+AXR.US,D,20120123,000000,5.98,6.09,5.95,6.01,7236,0
+AXR.US,D,20120124,000000,5.97,6.17,5.92,6.05,17771,0
+AXR.US,D,20120125,000000,6.17,6.17,6,6.16,1575,0
+AXR.US,D,20120126,000000,6.11,6.11,5.99,6,21993,0
+AXR.US,D,20120127,000000,5.95,6.05,5.95,6.04,27900,0
+AXR.US,D,20120130,000000,6.08,6.08,6,6.04,27208,0
+AXR.US,D,20120131,000000,6.02,6.1,5.95,6,21700,0
+AXR.US,D,20120201,000000,6.04,6.1,6.04,6.1,11140,0
+AXR.US,D,20120202,000000,6.09,6.66,6,6.14,84376,0
+AXR.US,D,20120203,000000,6.15,6.91,6.15,6.75,27381,0
+AXR.US,D,20120206,000000,6.8,7.24,6.8,7.09,7702,0
+AXR.US,D,20120207,000000,7.15,7.91,7.05,7.81,21036,0
+AXR.US,D,20120208,000000,7.89,8.22,7.74,8.08,6061,0
+AXR.US,D,20120209,000000,8.13,8.45,8.13,8.3,3450,0
+AXR.US,D,20120210,000000,8.35,8.85,8.32,8.7,6792,0
+AXR.US,D,20120213,000000,8.63,8.68,8.34,8.64,8999,0
+AXR.US,D,20120214,000000,8.66,8.72,8.38,8.62,14132,0
+AXR.US,D,20120215,000000,8.55,8.63,8.54,8.63,1501,0
+AXR.US,D,20120216,000000,8.64,8.66,8.24,8.61,10799,0
+AXR.US,D,20120217,000000,8.66,8.68,8.28,8.54,14846,0
+AXR.US,D,20120221,000000,8.55,8.9,8.16,8.5,15721,0
+AXR.US,D,20120222,000000,8.4,8.9,8.4,8.67,19440,0
+AXR.US,D,20120223,000000,8.7,8.7,8.45,8.45,1200,0
+AXR.US,D,20120224,000000,8.45,8.72,8.45,8.66,5005,0
+AXR.US,D,20120227,000000,8.67,8.71,8.25,8.52,9680,0
+AXR.US,D,20120228,000000,8.33,8.71,8.28,8.6,2801,0
+AXR.US,D,20120229,000000,8.56,8.56,8.56,8.56,438,0
+AXR.US,D,20120301,000000,8.51,8.58,7.22,7.61,11550,0
+AXR.US,D,20120302,000000,7.55,8.45,7.55,8.06,7492,0
+AXR.US,D,20120305,000000,7.97,8.03,7.61,7.81,14774,0
+AXR.US,D,20120306,000000,7.74,8.02,7.72,7.93,1613,0
+AXR.US,D,20120307,000000,7.94,8.03,7.94,8,720,0
+AXR.US,D,20120308,000000,8.02,8.85,7.63,8.1,18678,0
+AXR.US,D,20120309,000000,8.27,8.3,8.22,8.3,1919,0
+AXR.US,D,20120312,000000,8.21,8.22,8.07,8.2,15843,0
+AXR.US,D,20120313,000000,8.14,8.22,8.1,8.22,2677,0
+AXR.US,D,20120314,000000,8.16,8.19,8.12,8.12,1322,0
+AXR.US,D,20120315,000000,8.15,8.76,8.03,8.24,15795,0
+AXR.US,D,20120316,000000,8.22,8.42,8.13,8.13,4917,0
+AXR.US,D,20120319,000000,8.15,8.21,8.12,8.21,1388,0
+AXR.US,D,20120320,000000,8.15,8.6,8.15,8.33,9587,0
+AXR.US,D,20120321,000000,8.39,8.8,8.25,8.25,4322,0
+AXR.US,D,20120322,000000,8.33,8.99,8.33,8.47,14641,0
+AXR.US,D,20120323,000000,8.52,8.52,8.49,8.49,200,0
+AXR.US,D,20120326,000000,8.32,8.65,8.25,8.33,9553,0
+AXR.US,D,20120327,000000,8.44,8.44,8.44,8.44,200,0
+AXR.US,D,20120328,000000,8.44,8.64,8.44,8.56,1100,0
+AXR.US,D,20120329,000000,8.33,8.33,8.31,8.33,200,0
+AXR.US,D,20120330,000000,8.7,8.74,8.63,8.74,5521,0
+AXR.US,D,20120402,000000,8.97,8.97,8.78,8.78,680,0
+AXR.US,D,20120403,000000,8.75,8.75,8.48,8.48,1420,0
+AXR.US,D,20120404,000000,8.33,8.33,8.33,8.33,100,0
+AXR.US,D,20120405,000000,8.43,8.76,8.3,8.53,2298,0
+AXR.US,D,20120409,000000,8.25,8.54,8.25,8.54,1596,0
+AXR.US,D,20120410,000000,8.5,8.5,8.5,8.5,653,0
+AXR.US,D,20120411,000000,8.5,8.55,8.32,8.45,1992,0
+AXR.US,D,20120412,000000,8.41,8.41,8.25,8.25,865,0
+AXR.US,D,20120413,000000,8.8,8.82,8.11,8.25,1100,0
+AXR.US,D,20120416,000000,8.38,8.7,8.38,8.55,1067,0
+AXR.US,D,20120417,000000,8.3,8.54,8.25,8.27,8691,0
+AXR.US,D,20120418,000000,8.29,8.3,7.81,8,17384,0
+AXR.US,D,20120419,000000,8.16,8.18,7.8,8.06,6673,0
+AXR.US,D,20120423,000000,8.01,8.08,7.61,8.08,1609,0
+AXR.US,D,20120425,000000,8.17,8.2,8.16,8.17,1300,0
+AXR.US,D,20120426,000000,8.08,8.09,7.55,7.95,1810,0
+AXR.US,D,20120427,000000,7.95,8.16,7.48,7.77,6732,0
+AXR.US,D,20120430,000000,7.69,7.82,7.66,7.77,800,0
+AXR.US,D,20120501,000000,8,8.04,8,8.04,854,0
+AXR.US,D,20120502,000000,8.03,8.03,8.03,8.03,300,0
+AXR.US,D,20120504,000000,8.04,8.04,7.55,7.87,5602,0
+AXR.US,D,20120507,000000,7.68,7.74,7.61,7.72,2700,0
+AXR.US,D,20120510,000000,7.64,7.67,7.62,7.62,850,0
+AXR.US,D,20120511,000000,7.64,8.17,7.64,7.92,4145,0
+AXR.US,D,20120517,000000,7.81,7.81,7.81,7.81,100,0
+AXR.US,D,20120521,000000,7.63,7.71,7.63,7.71,400,0
+AXR.US,D,20120522,000000,7.5,7.5,7.03,7.03,4340,0
+AXR.US,D,20120523,000000,6.55,7.27,6.55,7.05,2914,0
+AXR.US,D,20120525,000000,7.15,7.15,6.98,6.98,514,0
+AXR.US,D,20120529,000000,6.89,6.89,6.67,6.67,2853,0
+AXR.US,D,20120530,000000,6.65,7.06,6.38,6.8,7307,0
+AXR.US,D,20120601,000000,6.68,6.68,6.62,6.62,200,0
+AXR.US,D,20120604,000000,6.6,6.75,6.42,6.43,4387,0
+AXR.US,D,20120605,000000,6.45,6.53,6.36,6.48,4200,0
+AXR.US,D,20120606,000000,6.43,6.46,6.1,6.1,14044,0
+AXR.US,D,20120607,000000,6.15,6.18,6.13,6.13,2000,0
+AXR.US,D,20120608,000000,6.08,6.12,6.02,6.12,1100,0
+AXR.US,D,20120611,000000,6.14,6.14,6.02,6.08,3298,0
+AXR.US,D,20120612,000000,6.12,6.12,6.12,6.12,400,0
+AXR.US,D,20120614,000000,6.15,6.25,6.07,6.07,3140,0
+AXR.US,D,20120615,000000,6.1,6.11,6,6.05,2930,0
+AXR.US,D,20120618,000000,6.09,6.12,6.09,6.12,2200,0
+AXR.US,D,20120619,000000,6.15,6.17,6.01,6.13,4735,0
+AXR.US,D,20120620,000000,6.15,6.17,6.07,6.07,1500,0
+AXR.US,D,20120621,000000,6.17,6.21,6.07,6.07,400,0
+AXR.US,D,20120622,000000,6,6.01,5.8,5.8,6042,0
+AXR.US,D,20120625,000000,6.02,6.05,6,6,3520,0
+AXR.US,D,20120626,000000,6.06,6.06,5.92,6.05,947,0
+AXR.US,D,20120627,000000,5.95,6.05,5.95,6.05,6587,0
+AXR.US,D,20120628,000000,6.1,6.1,5.95,5.95,300,0
+AXR.US,D,20120629,000000,6.03,6.05,5.99,6.05,11100,0
+AXR.US,D,20120703,000000,6.05,6.1,6.05,6.1,9100,0
+AXR.US,D,20120705,000000,6.1,6.17,6.1,6.15,17901,0
+AXR.US,D,20120706,000000,6.14,6.14,6.14,6.14,600,0
+AXR.US,D,20120709,000000,6.12,6.34,6.12,6.23,18693,0
+AXR.US,D,20120710,000000,6.23,6.25,6.23,6.23,11700,0
+AXR.US,D,20120711,000000,6.25,6.29,6.25,6.28,1350,0
+AXR.US,D,20120712,000000,6.28,6.28,6.28,6.28,1000,0
+AXR.US,D,20120717,000000,6.28,6.28,6.28,6.28,100,0
+AXR.US,D,20120718,000000,6.25,6.25,6.25,6.25,100,0
+AXR.US,D,20120719,000000,6.18,6.19,6.15,6.15,2834,0
+AXR.US,D,20120720,000000,6.15,6.15,6.15,6.15,3500,0
+AXR.US,D,20120723,000000,6.15,6.2,6.13,6.2,3987,0
+AXR.US,D,20120725,000000,6.15,6.15,6.15,6.15,4347,0
+AXR.US,D,20120726,000000,6.13,6.21,6.1,6.2,6300,0
+AXR.US,D,20120727,000000,6.07,6.07,6.07,6.07,500,0
+AXR.US,D,20120731,000000,6.12,6.12,6.12,6.12,100,0
+AXR.US,D,20120803,000000,6.1,6.1,6.1,6.1,400,0
+AXR.US,D,20120807,000000,6.12,6.26,6.1,6.15,9100,0
+AXR.US,D,20120810,000000,6.03,6.03,6.03,6.03,167,0
+AXR.US,D,20120814,000000,6.06,6.06,5.85,6.01,4906,0
+AXR.US,D,20120815,000000,6.01,6.01,5.95,6,5393,0
+AXR.US,D,20120816,000000,6,6.01,6,6,3005,0
+AXR.US,D,20120817,000000,6.05,6.05,6,6,1400,0
+AXR.US,D,20120820,000000,6.01,6.01,6.01,6.01,1031,0
+AXR.US,D,20120821,000000,6.01,6.18,6.01,6.01,3811,0
+AXR.US,D,20120823,000000,6,6,5.75,5.75,5550,0
+AXR.US,D,20120824,000000,5.75,5.99,5.75,5.82,6650,0
+AXR.US,D,20120827,000000,5.63,5.9,5.24,5.37,5916,0
+AXR.US,D,20120828,000000,5.39,5.97,5.35,5.89,10861,0
+AXR.US,D,20120829,000000,5.69,5.7,5.15,5.27,28259,0
+AXR.US,D,20120830,000000,5.32,5.34,4.91,5,116529,0
+AXR.US,D,20120831,000000,5.08,5.16,4.8,5.05,15866,0
+AXR.US,D,20120904,000000,4.99,5.16,4.88,5.06,200040,0
+AXR.US,D,20120905,000000,5.11,6.04,5.1,5.79,40600,0
+AXR.US,D,20120906,000000,5.74,5.97,5.29,5.97,30437,0
+AXR.US,D,20120907,000000,5,6.25,5,6.25,9220,0
+AXR.US,D,20120910,000000,6.15,7.01,6.15,6.94,37785,0
+AXR.US,D,20120911,000000,6.9,8.77,6.8,8.25,36826,0
+AXR.US,D,20120912,000000,8.24,9.45,8.24,9.24,38874,0
+AXR.US,D,20120913,000000,8.85,9.52,8.76,9.5,18038,0
+AXR.US,D,20120914,000000,9.21,9.57,8.62,9.25,26371,0
+AXR.US,D,20120917,000000,9.17,9.56,8.89,9.4,24600,0
+AXR.US,D,20120918,000000,9.32,9.75,8.92,9.56,25317,0
+AXR.US,D,20120919,000000,9.6,9.8,9.22,9.53,18047,0
+AXR.US,D,20120920,000000,9.58,9.7,9.2,9.4,3343,0
+AXR.US,D,20120921,000000,9.32,9.7,8.89,9.3,26234,0
+AXR.US,D,20120924,000000,9.43,9.43,9.27,9.27,400,0
+AXR.US,D,20120925,000000,9.16,9.28,9.06,9.25,2100,0
+AXR.US,D,20120926,000000,9.25,9.58,9.05,9.13,20381,0
+AXR.US,D,20120927,000000,9.2,10.16,9.13,9.94,71919,0
+AXR.US,D,20120928,000000,10.04,10.4,9.92,10,46960,0
+AXR.US,D,20121001,000000,10.1,10.15,9.81,9.95,6102,0
+AXR.US,D,20121002,000000,9.88,10.01,9.71,9.75,5518,0
+AXR.US,D,20121003,000000,9.65,9.75,9.35,9.64,13917,0
+AXR.US,D,20121004,000000,9.51,9.53,9.09,9.13,7524,0
+AXR.US,D,20121005,000000,9.25,9.29,8.67,8.75,6700,0
+AXR.US,D,20121008,000000,8.66,8.77,8.25,8.66,18098,0
+AXR.US,D,20121009,000000,8.58,8.72,8.18,8.31,9105,0
+AXR.US,D,20121010,000000,8.32,8.46,8.2,8.2,4361,0
+AXR.US,D,20121011,000000,8.37,8.53,8.1,8.1,1600,0
+AXR.US,D,20121012,000000,8.1,8.51,8.09,8.2,7344,0
+AXR.US,D,20121015,000000,8.05,8.4,7.93,8.08,11417,0
+AXR.US,D,20121016,000000,8.05,8.05,7.75,7.84,17378,0
+AXR.US,D,20121017,000000,7.94,8.18,7.7,7.75,10021,0
+AXR.US,D,20121018,000000,7.75,7.75,7.35,7.35,6842,0
+AXR.US,D,20121019,000000,7.26,7.26,6.86,6.88,8280,0
+AXR.US,D,20121022,000000,6.57,6.83,6.57,6.65,8650,0
+AXR.US,D,20121023,000000,6.52,6.7,6.5,6.7,6412,0
+AXR.US,D,20121024,000000,6.62,6.78,6.52,6.67,8400,0
+AXR.US,D,20121025,000000,6.87,6.88,6.75,6.75,400,0
+AXR.US,D,20121026,000000,6.6,6.85,6.22,6.6,17942,0
+AXR.US,D,20121031,000000,6.49,6.52,6.33,6.5,5200,0
+AXR.US,D,20121101,000000,6.61,6.73,6.4,6.68,9230,0
+AXR.US,D,20121102,000000,6.75,6.75,6.4,6.4,6606,0
+AXR.US,D,20121105,000000,6.4,6.67,6.4,6.5,5109,0
+AXR.US,D,20121106,000000,6.68,6.71,6.4,6.46,33900,0
+AXR.US,D,20121107,000000,6.4,6.54,6.3,6.35,7480,0
+AXR.US,D,20121108,000000,6.3,6.47,6.3,6.45,1500,0
+AXR.US,D,20121109,000000,6.52,6.68,6.52,6.68,836,0
+AXR.US,D,20121112,000000,6.31,6.6,6.31,6.6,6300,0
+AXR.US,D,20121113,000000,6.63,6.63,6.6,6.6,500,0
+AXR.US,D,20121114,000000,6.69,6.69,6.4,6.4,800,0
+AXR.US,D,20121115,000000,6.39,6.53,6.35,6.49,10305,0
+AXR.US,D,20121116,000000,6.56,6.81,6.56,6.56,6400,0
+AXR.US,D,20121119,000000,6.86,6.87,6.55,6.64,9400,0
+AXR.US,D,20121120,000000,6.51,6.6,6.49,6.57,5300,0
+AXR.US,D,20121121,000000,6.51,6.53,6.45,6.53,5400,0
+AXR.US,D,20121123,000000,6.58,6.6,6.53,6.57,5000,0
+AXR.US,D,20121126,000000,6.6,6.75,6.45,6.45,17028,0
+AXR.US,D,20121127,000000,6.55,6.61,6.54,6.61,6800,0
+AXR.US,D,20121128,000000,6.69,7.54,6.67,7.35,18900,0
+AXR.US,D,20121129,000000,7.72,9.49,7.72,8.94,64689,0
+AXR.US,D,20121130,000000,9.06,9.06,7.98,7.98,43869,0
+AXR.US,D,20121203,000000,8.4,9.42,8.28,8.33,78554,0
+AXR.US,D,20121204,000000,8.31,8.42,7.51,7.55,45474,0
+AXR.US,D,20121205,000000,7.71,8.25,7.6,7.8,16720,0
+AXR.US,D,20121206,000000,7.87,8.72,7.87,8.53,24479,0
+AXR.US,D,20121207,000000,8.71,8.98,8.2,8.69,13520,0
+AXR.US,D,20121210,000000,8.56,10.1,8.56,9.99,34977,0
+AXR.US,D,20121211,000000,10,10.15,9.79,10,10144,0
+AXR.US,D,20121212,000000,9.98,9.98,9.83,9.95,14308,0
+AXR.US,D,20121213,000000,9.85,9.94,9.44,9.66,13950,0
+AXR.US,D,20121214,000000,9.63,10.96,9.6,9.87,29177,0
+AXR.US,D,20121217,000000,10.05,10.39,10.05,10.29,1700,0
+AXR.US,D,20121218,000000,10.29,11.54,10.29,11.25,21920,0
+AXR.US,D,20121219,000000,11.45,12.45,11.3,12.29,66073,0
+AXR.US,D,20121220,000000,12.51,13,12.5,12.56,32870,0
+AXR.US,D,20121221,000000,12.55,14.15,12.12,14,15818,0
+AXR.US,D,20121224,000000,13.98,13.98,13.74,13.89,5714,0
+AXR.US,D,20121226,000000,13.75,13.88,13.48,13.7,9585,0
+AXR.US,D,20121227,000000,13.83,15.19,13.1,14.2,37723,0
+AXR.US,D,20121228,000000,14.48,15.77,14.3,14.4,18044,0
+AXR.US,D,20121231,000000,14.61,15.04,14.4,14.91,8695,0
+AXR.US,D,20130102,000000,14.9,15.49,14,15.1,16230,0
+AXR.US,D,20130103,000000,15.25,15.25,14,14,7002,0
+AXR.US,D,20130104,000000,14.01,14.3,12.98,13.4,16970,0
+AXR.US,D,20130107,000000,14.19,14.19,11.77,11.78,12380,0
+AXR.US,D,20130108,000000,12.32,12.88,11.77,11.98,27487,0
+AXR.US,D,20130109,000000,11.81,12.04,10.81,11.16,35199,0
+AXR.US,D,20130110,000000,10.71,11.07,10.48,11.05,18297,0
+AXR.US,D,20130111,000000,11.04,11.25,10.8,11.15,9058,0
+AXR.US,D,20130114,000000,11.15,11.15,10.98,11,4800,0
+AXR.US,D,20130115,000000,10.8,11.15,10.8,11.12,16200,0
+AXR.US,D,20130116,000000,11.13,11.15,10.83,11,15900,0
+AXR.US,D,20130117,000000,11.12,11.12,10.85,10.9,7900,0
+AXR.US,D,20130118,000000,10.96,11,10.83,10.83,10600,0
+AXR.US,D,20130122,000000,10.44,10.45,10.2,10.22,29384,0
+AXR.US,D,20130123,000000,10.14,10.21,9.7,9.71,30800,0
+AXR.US,D,20130124,000000,9.79,10.82,9.58,9.8,41066,0
+AXR.US,D,20130125,000000,9.96,9.98,9.8,9.9,10386,0
+AXR.US,D,20130128,000000,10.2,10.21,9.9,9.99,18050,0
+AXR.US,D,20130129,000000,10.25,10.33,9.93,9.95,11774,0
+AXR.US,D,20130130,000000,10.46,10.46,9.97,9.97,13944,0
+AXR.US,D,20130131,000000,10.01,10.16,9.9,9.96,11528,0
+AXR.US,D,20130201,000000,9.9,10.07,9.8,9.91,9841,0
+AXR.US,D,20130204,000000,10.05,10.22,9.75,9.75,6048,0
+AXR.US,D,20130205,000000,9.93,9.96,9.23,9.48,16745,0
+AXR.US,D,20130206,000000,9.47,9.64,9.47,9.5,14287,0
+AXR.US,D,20130207,000000,9.48,9.57,9.48,9.54,106030,0
+AXR.US,D,20130208,000000,9.5,9.5,9.43,9.5,7202,0
+AXR.US,D,20130211,000000,9.64,9.64,9.38,9.51,3178,0
+AXR.US,D,20130212,000000,9.75,10.04,9.28,9.35,5360,0
+AXR.US,D,20130213,000000,9.28,9.3,9.28,9.3,2479,0
+AXR.US,D,20130214,000000,9.45,9.62,9.28,9.41,67700,0
+AXR.US,D,20130215,000000,9.33,9.5,9.3,9.46,2867,0
+AXR.US,D,20130219,000000,9.45,9.45,9.07,9.09,15470,0
+AXR.US,D,20130220,000000,9.12,9.12,8.73,8.73,6325,0
+AXR.US,D,20130221,000000,8.98,8.98,8.6,8.6,6352,0
+AXR.US,D,20130222,000000,8.55,8.72,8.5,8.5,13978,0
+AXR.US,D,20130225,000000,8.6,8.68,8.4,8.4,13054,0
+AXR.US,D,20130226,000000,8.69,8.72,8.54,8.7,8406,0
+AXR.US,D,20130227,000000,8.7,8.92,8.65,8.65,2995,0
+AXR.US,D,20130228,000000,8.72,8.97,8.65,8.69,3961,0
+AXR.US,D,20130301,000000,8.52,8.52,8.06,8.24,13630,0
+AXR.US,D,20130304,000000,8.06,8.41,8.05,8.2,8265,0
+AXR.US,D,20130305,000000,8.14,8.52,8.14,8.52,4777,0
+AXR.US,D,20130306,000000,8.68,9.02,8.61,9,3623,0
+AXR.US,D,20130307,000000,9.01,9.73,8.84,9.5,9723,0
+AXR.US,D,20130308,000000,9.79,9.79,8.99,9.32,6260,0
+AXR.US,D,20130311,000000,9.26,9.96,8.4,9.49,5841,0
+AXR.US,D,20130312,000000,9.41,9.41,9.41,9.41,204,0
+AXR.US,D,20130313,000000,9.45,10.19,9.3,9.48,4200,0
+AXR.US,D,20130314,000000,9.58,9.58,9.4,9.44,4787,0
+AXR.US,D,20130315,000000,9.53,9.76,9.46,9.72,6958,0
+AXR.US,D,20130318,000000,9.82,9.82,9.73,9.73,642,0
+AXR.US,D,20130319,000000,9.52,9.82,9.52,9.56,9908,0
+AXR.US,D,20130320,000000,9.55,9.93,9.55,9.76,3411,0
+AXR.US,D,20130321,000000,9.54,10.9,9.46,10.1,23489,0
+AXR.US,D,20130322,000000,9.99,10.99,9.96,10.78,10852,0
+AXR.US,D,20130325,000000,10.92,10.97,10.72,10.88,7039,0
+AXR.US,D,20130326,000000,11,11.52,10.91,11.06,10686,0
+AXR.US,D,20130327,000000,11.03,12.46,11.03,11.32,8507,0
+AXR.US,D,20130328,000000,11.54,12.35,11.14,11.15,16682,0
+AXR.US,D,20130401,000000,11.52,12.28,10.82,11.25,8183,0
+AXR.US,D,20130402,000000,11.28,12.1,10.9,11.06,6677,0
+AXR.US,D,20130403,000000,11.31,11.31,10.15,10.59,6998,0
+AXR.US,D,20130404,000000,10.25,10.86,10.15,10.44,4788,0
+AXR.US,D,20130405,000000,10.07,10.89,10.05,10.88,7573,0
+AXR.US,D,20130408,000000,10.62,10.75,10.47,10.47,1198,0
+AXR.US,D,20130409,000000,10.88,11.86,10.7,11.31,12368,0
+AXR.US,D,20130410,000000,11.84,11.84,10.57,11.35,6089,0
+AXR.US,D,20130411,000000,11.07,11.63,11.07,11.49,5116,0
+AXR.US,D,20130415,000000,11.25,11.25,10.67,11,3057,0
+AXR.US,D,20130416,000000,11.25,11.25,10.27,10.55,8312,0
+AXR.US,D,20130417,000000,10.55,10.55,10.35,10.35,2095,0
+AXR.US,D,20130418,000000,10.2,10.3,9.78,10.3,17002,0
+AXR.US,D,20130419,000000,10.17,10.17,9.97,10,1362,0
+AXR.US,D,20130422,000000,10.25,10.35,9.9,9.9,3100,0
+AXR.US,D,20130423,000000,9.86,10.36,9.78,9.78,15203,0
+AXR.US,D,20130424,000000,9.84,9.88,9.18,9.55,16871,0
+AXR.US,D,20130425,000000,9.67,9.88,9.41,9.45,10480,0
+AXR.US,D,20130426,000000,9.85,9.95,9.25,9.46,9897,0
+AXR.US,D,20130429,000000,9.58,9.61,9.3,9.3,8297,0
+AXR.US,D,20130430,000000,9.31,9.65,9,9,16626,0
+AXR.US,D,20130501,000000,9.25,9.54,9.09,9.09,3970,0
+AXR.US,D,20130502,000000,9.3,9.45,9.2,9.35,11489,0
+AXR.US,D,20130503,000000,9.46,9.63,9,9,10345,0
+AXR.US,D,20130506,000000,9.03,9.05,8.83,8.83,4725,0
+AXR.US,D,20130507,000000,9.14,9.45,8.85,8.85,5974,0
+AXR.US,D,20130508,000000,8.81,9.12,8.75,8.99,9420,0
+AXR.US,D,20130509,000000,8.95,8.99,8.9,8.9,3000,0
+AXR.US,D,20130510,000000,8.96,9.08,8.85,9.07,6001,0
+AXR.US,D,20130513,000000,8.93,9.06,8.83,9.06,3850,0
+AXR.US,D,20130514,000000,9.22,9.23,9,9.17,1400,0
+AXR.US,D,20130515,000000,9.25,9.61,8.94,9.11,18792,0
+AXR.US,D,20130516,000000,9.27,9.45,8.8,8.8,21131,0
+AXR.US,D,20130517,000000,9,9.39,8.93,9,15085,0
+AXR.US,D,20130520,000000,8.88,8.9,8.75,8.75,11129,0
+AXR.US,D,20130521,000000,8.88,8.99,8.72,8.79,6889,0
+AXR.US,D,20130522,000000,8.82,9.24,8.82,8.91,9000,0
+AXR.US,D,20130523,000000,8.75,8.86,8.45,8.5,8638,0
+AXR.US,D,20130524,000000,8.57,8.77,8.26,8.6,27204,0
+AXR.US,D,20130528,000000,8.72,8.72,8.42,8.43,5200,0
+AXR.US,D,20130529,000000,8.48,8.48,7.42,7.6,39190,0
+AXR.US,D,20130530,000000,7.8,8.19,7.63,7.65,14002,0
+AXR.US,D,20130531,000000,7.5,9.28,6.63,7.95,75482,0
+AXR.US,D,20130603,000000,8.23,8.53,7.64,8.38,16859,0
+AXR.US,D,20130604,000000,8.38,8.61,8.25,8.52,10338,0
+AXR.US,D,20130605,000000,8.49,8.66,8.45,8.5,4285,0
+AXR.US,D,20130606,000000,8.45,8.82,8.45,8.6,9172,0
+AXR.US,D,20130607,000000,8.52,8.52,8.04,8.5,10531,0
+AXR.US,D,20130610,000000,8.1,8.9,8.1,8.9,7420,0
+AXR.US,D,20130611,000000,8.79,8.95,8.15,8.95,4966,0
+AXR.US,D,20130612,000000,8.84,8.98,8.16,8.47,9547,0
+AXR.US,D,20130613,000000,8.21,8.99,8.16,8.77,6702,0
+AXR.US,D,20130614,000000,8.62,8.78,7.66,8.78,18536,0
+AXR.US,D,20130617,000000,8.45,8.75,8,8.75,6138,0
+AXR.US,D,20130618,000000,8.57,8.73,7.84,8.01,7378,0
+AXR.US,D,20130619,000000,8.25,8.35,8.2,8.35,5950,0
+AXR.US,D,20130620,000000,8.28,8.34,7.54,8.06,15814,0
+AXR.US,D,20130621,000000,8.24,9.03,7.76,9.03,73182,0
+AXR.US,D,20130624,000000,8.56,9.78,8.56,9.6,28017,0
+AXR.US,D,20130625,000000,9.7,10.15,9.39,9.57,28295,0
+AXR.US,D,20130626,000000,9.56,9.56,8.37,8.58,8491,0
+AXR.US,D,20130627,000000,8.42,8.99,8.42,8.99,5054,0
+AXR.US,D,20130628,000000,8.59,10.13,8.45,9.25,56410,0
+AXR.US,D,20130701,000000,9.27,10,8.8,9.63,24556,0
+AXR.US,D,20130702,000000,9.49,10,9.06,9.3,18511,0
+AXR.US,D,20130703,000000,9.34,9.95,9.01,9.35,18991,0
+AXR.US,D,20130708,000000,9.38,9.55,9.2,9.52,5896,0
+AXR.US,D,20130709,000000,9.52,9.9,9.11,9.9,20472,0
+AXR.US,D,20130710,000000,9.64,9.94,9.11,9.75,17015,0
+AXR.US,D,20130711,000000,9.8,9.94,9.29,9.87,13708,0
+AXR.US,D,20130712,000000,9.6,9.93,9.6,9.9,2824,0
+AXR.US,D,20130715,000000,9.83,9.84,9.49,9.84,7718,0
+AXR.US,D,20130716,000000,9.47,9.76,9.26,9.71,12087,0
+AXR.US,D,20130717,000000,9.71,9.87,9.33,9.67,7340,0
+AXR.US,D,20130718,000000,9.74,9.94,9.44,9.84,9475,0
+AXR.US,D,20130719,000000,9.99,10,9.39,9.74,11100,0
+AXR.US,D,20130722,000000,9.79,11.2,9.47,10.91,22578,0
+AXR.US,D,20130723,000000,10.85,10.85,9.65,10.31,7213,0
+AXR.US,D,20130724,000000,9.65,10.75,9.65,10.34,5640,0
+AXR.US,D,20130725,000000,10.29,10.32,10.03,10.12,2010,0
+AXR.US,D,20130726,000000,9.55,10.83,9.55,10.5,5462,0
+AXR.US,D,20130729,000000,10.42,10.42,10.12,10.23,300,0
+AXR.US,D,20130730,000000,9.8,10.3,9.75,9.75,5022,0
+AXR.US,D,20130731,000000,9.78,10.24,9.73,10.03,16850,0
+AXR.US,D,20130801,000000,9.6,10.49,9.6,9.83,26560,0
+AXR.US,D,20130802,000000,10.03,10.5,9.71,10.35,6978,0
+AXR.US,D,20130805,000000,10.35,10.45,9.91,9.99,5866,0
+AXR.US,D,20130806,000000,9.75,10.2,9.75,10.19,2765,0
+AXR.US,D,20130807,000000,9.99,10.24,9.87,10.24,1001,0
+AXR.US,D,20130808,000000,10.1,10.2,10.1,10.19,2100,0
+AXR.US,D,20130809,000000,10.36,10.8,10,10.42,5529,0
+AXR.US,D,20130813,000000,10.49,10.83,10.43,10.7,3514,0
+AXR.US,D,20130814,000000,10.25,11,9.97,10.76,4396,0
+AXR.US,D,20130815,000000,10.84,10.84,10.05,10.39,2282,0
+AXR.US,D,20130816,000000,10.39,10.98,9.3,9.95,12936,0
+AXR.US,D,20130819,000000,9.86,10.74,9.62,9.97,10943,0
+AXR.US,D,20130820,000000,9.83,10.9,9.75,9.95,3992,0
+AXR.US,D,20130821,000000,9.95,9.95,9.15,9.69,6200,0
+AXR.US,D,20130822,000000,9.85,9.9,9.82,9.9,3303,0
+AXR.US,D,20130823,000000,9.63,9.95,9.63,9.89,1269,0
+AXR.US,D,20130826,000000,9.69,10.69,9.62,10.55,5949,0
+AXR.US,D,20130827,000000,9.36,10.42,9.36,9.66,1112,0
+AXR.US,D,20130829,000000,9.65,10.43,9.65,10.03,6610,0
+AXR.US,D,20130830,000000,10.81,10.97,9.7,10.25,7881,0
+AXR.US,D,20130903,000000,10.15,10.32,10.03,10.04,4151,0
+AXR.US,D,20130904,000000,10.39,10.43,10.18,10.18,2366,0
+AXR.US,D,20130905,000000,9.62,10.55,9.62,10.09,2501,0
+AXR.US,D,20130906,000000,10.8,10.94,10.24,10.48,4561,0
+AXR.US,D,20130909,000000,10.65,10.78,10.28,10.72,4900,0
+AXR.US,D,20130910,000000,10.38,10.6,10.38,10.5,2000,0
+AXR.US,D,20130911,000000,10.61,10.62,10.17,10.31,2200,0
+AXR.US,D,20130912,000000,10.31,10.7,10.1,10.4,6361,0
+AXR.US,D,20130913,000000,10.4,10.4,9.8,9.96,7157,0
+AXR.US,D,20130916,000000,10.17,10.17,9.52,9.79,3860,0
+AXR.US,D,20130917,000000,9.6,9.7,9.27,9.66,2900,0
+AXR.US,D,20130918,000000,9.43,10.4,9.43,9.85,8401,0
+AXR.US,D,20130919,000000,9.74,9.79,9.53,9.53,7092,0
+AXR.US,D,20130920,000000,9.55,9.67,9.05,9.2,15685,0
+AXR.US,D,20130923,000000,9.01,9.01,8.95,8.95,1300,0
+AXR.US,D,20130924,000000,9.19,9.19,8.52,8.57,4300,0
+AXR.US,D,20130925,000000,8.63,9.13,8.5,8.58,31394,0
+AXR.US,D,20130926,000000,8.83,8.93,8.5,8.93,12453,0
+AXR.US,D,20130927,000000,8.7,9.29,8.6,8.78,15859,0
+AXR.US,D,20130930,000000,8.55,8.89,8.49,8.69,19749,0
+AXR.US,D,20131001,000000,8.65,9.05,8.3,8.3,20199,0
+AXR.US,D,20131002,000000,8.37,8.57,8,8.1,19976,0
+AXR.US,D,20131003,000000,8.11,8.46,7.96,8,13537,0
+AXR.US,D,20131004,000000,8.16,8.4,8,8,15739,0
+AXR.US,D,20131007,000000,8.25,8.39,7.95,8,20421,0
+AXR.US,D,20131008,000000,8.02,8.02,7.85,8,23865,0
+AXR.US,D,20131009,000000,8.08,8.08,7.75,7.78,9305,0
+AXR.US,D,20131010,000000,7.97,8.11,7.75,7.8,19336,0
+AXR.US,D,20131011,000000,7.88,7.89,7.75,7.8,9160,0
+AXR.US,D,20131014,000000,8.16,8.19,7.5,7.75,23771,0
+AXR.US,D,20131015,000000,7.76,7.76,7.7,7.75,16086,0
+AXR.US,D,20131016,000000,8.1,8.1,7.76,7.85,7838,0
+AXR.US,D,20131017,000000,8,8,7.72,7.86,67742,0
+AXR.US,D,20131018,000000,7.86,8.1,7.76,8.05,70103,0
+AXR.US,D,20131021,000000,8.14,8.14,8,8.01,8200,0
+AXR.US,D,20131023,000000,8.05,8.3,8.05,8.08,700,0
+AXR.US,D,20131024,000000,8.18,8.18,8.03,8.03,3600,0
+AXR.US,D,20131025,000000,8,8.09,8,8.09,7400,0
+AXR.US,D,20131028,000000,8.21,8.21,8.08,8.13,17700,0
+AXR.US,D,20131029,000000,8.15,8.2,8.15,8.2,300,0
+AXR.US,D,20131030,000000,8.2,8.2,8.1,8.1,7828,0
+AXR.US,D,20131031,000000,8.1,8.1,7.99,8,68500,0
+AXR.US,D,20131101,000000,8.05,8.25,8.01,8.21,3831,0
+AXR.US,D,20131104,000000,8.04,8.05,7.56,7.78,19159,0
+AXR.US,D,20131105,000000,7.7,7.8,7.6,7.74,14273,0
+AXR.US,D,20131106,000000,7.66,7.67,7.6,7.6,500,0
+AXR.US,D,20131107,000000,7.67,7.79,7.52,7.52,5200,0
+AXR.US,D,20131108,000000,7.41,7.5,7.41,7.49,4445,0
+AXR.US,D,20131111,000000,7.38,7.38,6.87,6.95,20362,0
+AXR.US,D,20131112,000000,7.29,7.43,6.58,6.63,22116,0
+AXR.US,D,20131113,000000,6.91,7.13,6.62,6.75,18527,0
+AXR.US,D,20131114,000000,6.89,6.89,6.58,6.58,3382,0
+AXR.US,D,20131115,000000,6.8,6.8,6.57,6.57,3974,0
+AXR.US,D,20131118,000000,6.55,6.7,6.11,6.5,15686,0
+AXR.US,D,20131119,000000,6.66,6.8,6.66,6.8,3300,0
+AXR.US,D,20131120,000000,6.79,6.79,6.66,6.73,1800,0
+AXR.US,D,20131121,000000,6.6,6.7,6.23,6.7,108178,0
+AXR.US,D,20131122,000000,6.6,6.75,6.31,6.7,11437,0
+AXR.US,D,20131125,000000,6.77,6.94,6.77,6.94,7802,0
+AXR.US,D,20131126,000000,6.78,7.33,6.78,7.26,3874,0
+AXR.US,D,20131127,000000,7.02,7.2,6.52,7.17,9808,0
+AXR.US,D,20131129,000000,7.09,7.1,6.98,7,3102,0
+AXR.US,D,20131202,000000,6.77,7.15,6.77,7.1,15756,0
+AXR.US,D,20131203,000000,7.09,7.39,6.92,7.39,16150,0
+AXR.US,D,20131204,000000,7.24,7.84,7,7.6,45711,0
+AXR.US,D,20131205,000000,7.18,7.44,7.04,7.08,23150,0
+AXR.US,D,20131206,000000,6.82,7.27,6.82,6.82,3908,0
+AXR.US,D,20131209,000000,6.82,7.04,6.77,7.02,6348,0
+AXR.US,D,20131210,000000,6.8,6.88,6.79,6.85,5982,0
+AXR.US,D,20131211,000000,6.85,6.9,6.8,6.8,944,0
+AXR.US,D,20131212,000000,6.91,6.93,6.87,6.93,1604,0
+AXR.US,D,20131213,000000,7,7.18,6.99,7.17,2730,0
+AXR.US,D,20131216,000000,7.15,7.3,7.07,7.09,4543,0
+AXR.US,D,20131217,000000,7.05,7.12,7,7.08,3998,0
+AXR.US,D,20131218,000000,7.25,7.25,7.1,7.1,664,0
+AXR.US,D,20131219,000000,7,7,6.8,6.8,24039,0
+AXR.US,D,20131220,000000,6.86,6.99,6.86,6.99,13386,0
+AXR.US,D,20131223,000000,6.9,7,6.9,6.97,2231,0
+AXR.US,D,20131224,000000,6.96,6.99,6.9,6.9,1624,0
+AXR.US,D,20131226,000000,6.99,7,6.9,6.91,10559,0
+AXR.US,D,20131227,000000,7.1,7.1,6.97,6.97,2200,0
+AXR.US,D,20131230,000000,6.89,7,6.77,6.98,23092,0
+AXR.US,D,20131231,000000,7,7,6.75,7,26691,0
+AXR.US,D,20140102,000000,7,7.56,6.97,7.37,201990,0
+AXR.US,D,20140103,000000,7.51,7.6,7.3,7.42,46331,0
+AXR.US,D,20140106,000000,7.82,7.82,7.6,7.6,28626,0
+AXR.US,D,20140107,000000,7.67,7.68,7.51,7.6,8676,0
+AXR.US,D,20140108,000000,7.52,7.81,7.52,7.64,20524,0
+AXR.US,D,20140109,000000,7.53,7.75,7.39,7.39,38716,0
+AXR.US,D,20140110,000000,7.45,7.48,7.17,7.17,27465,0
+AXR.US,D,20140113,000000,7.24,7.38,7.22,7.27,15126,0
+AXR.US,D,20140114,000000,7.46,7.74,7.34,7.4,23725,0
+AXR.US,D,20140115,000000,7.39,7.7,7.25,7.58,41505,0
+AXR.US,D,20140116,000000,7.56,7.57,7.4,7.57,4701,0
+AXR.US,D,20140117,000000,7.57,7.68,7.41,7.51,5099,0
+AXR.US,D,20140121,000000,7.62,7.82,7.54,7.82,16390,0
+AXR.US,D,20140122,000000,7.74,7.97,7.74,7.88,3848,0
+AXR.US,D,20140123,000000,7.99,8.15,7.67,7.99,8547,0
+AXR.US,D,20140124,000000,7.83,7.83,7.51,7.66,25650,0
+AXR.US,D,20140127,000000,7.56,7.6,7.33,7.33,20559,0
+AXR.US,D,20140128,000000,7.48,7.48,7.23,7.23,3131,0
+AXR.US,D,20140129,000000,7.29,7.34,7.14,7.34,3500,0
+AXR.US,D,20140130,000000,7.05,7.28,7.05,7.28,1620,0
+AXR.US,D,20140131,000000,7.15,7.25,7.13,7.23,3412,0
+AXR.US,D,20140203,000000,7.14,7.24,7.11,7.11,601,0
+AXR.US,D,20140205,000000,7.12,7.2,7.12,7.14,3514,0
+AXR.US,D,20140206,000000,7.29,7.3,7.08,7.29,8301,0
+AXR.US,D,20140207,000000,7.34,7.34,7.21,7.21,3400,0
+AXR.US,D,20140210,000000,7.55,7.55,7.27,7.27,7984,0
+AXR.US,D,20140211,000000,7.31,7.52,7.24,7.43,4980,0
+AXR.US,D,20140212,000000,7.32,7.49,7.24,7.46,8472,0
+AXR.US,D,20140213,000000,7.28,7.58,7.2,7.56,15344,0
+AXR.US,D,20140214,000000,7.38,7.41,7.36,7.41,9889,0
+AXR.US,D,20140218,000000,7.57,7.57,7.4,7.57,3162,0
+AXR.US,D,20140219,000000,7.51,7.56,7.51,7.56,1508,0
+AXR.US,D,20140221,000000,7.42,7.42,7.42,7.42,502,0
+AXR.US,D,20140224,000000,7.46,7.46,7.3,7.46,4386,0
+AXR.US,D,20140225,000000,7.5,7.5,7.21,7.49,8063,0
+AXR.US,D,20140226,000000,7.44,7.54,7.44,7.5,1229,0
+AXR.US,D,20140227,000000,7.31,7.49,7.2,7.34,11115,0
+AXR.US,D,20140228,000000,7.2,7.6,7.2,7.4,10410,0
+AXR.US,D,20140303,000000,7.42,7.42,7.42,7.42,101,0
+AXR.US,D,20140304,000000,7.21,7.42,7.1,7.4,11824,0
+AXR.US,D,20140305,000000,7.08,7.55,7.08,7.42,17945,0
+AXR.US,D,20140306,000000,7.45,7.5,7.45,7.45,1971,0
+AXR.US,D,20140307,000000,7.24,7.51,7.2,7.46,6819,0
+AXR.US,D,20140310,000000,7.5,7.53,7.4,7.47,4822,0
+AXR.US,D,20140311,000000,7.31,7.5,7.31,7.41,3000,0
+AXR.US,D,20140312,000000,7.21,7.5,7.21,7.5,1830,0
+AXR.US,D,20140313,000000,7.46,7.46,7.28,7.38,4102,0
+AXR.US,D,20140314,000000,7.28,7.41,7.2,7.41,3813,0
+AXR.US,D,20140317,000000,7.47,7.47,7.21,7.37,5996,0
+AXR.US,D,20140318,000000,7.47,7.48,7.47,7.48,848,0
+AXR.US,D,20140319,000000,7.39,7.39,7.1,7.12,6831,0
+AXR.US,D,20140320,000000,7.19,7.2,6.75,6.81,38771,0
+AXR.US,D,20140321,000000,6.89,6.92,6.85,6.9,2670,0
+AXR.US,D,20140324,000000,6.84,6.9,6.82,6.83,10195,0
+AXR.US,D,20140325,000000,6.86,6.9,6.66,6.9,29101,0
+AXR.US,D,20140326,000000,6.8,6.84,6.54,6.54,8300,0
+AXR.US,D,20140327,000000,6.58,6.58,6.45,6.46,14072,0
+AXR.US,D,20140328,000000,6.44,6.63,6.39,6.4,11217,0
+AXR.US,D,20140331,000000,6.49,6.53,6.32,6.32,6371,0
+AXR.US,D,20140401,000000,6.34,6.42,6.29,6.3,15741,0
+AXR.US,D,20140402,000000,6.36,6.54,6.33,6.39,28655,0
+AXR.US,D,20140403,000000,6.35,6.35,6.19,6.2,14766,0
+AXR.US,D,20140404,000000,6.2,6.23,6.13,6.14,4227,0
+AXR.US,D,20140407,000000,6.14,6.35,6.07,6.17,14206,0
+AXR.US,D,20140408,000000,6.13,6.26,6.08,6.08,7446,0
+AXR.US,D,20140409,000000,6.2,6.25,6.19,6.19,1000,0
+AXR.US,D,20140410,000000,6.15,6.38,5.93,6,12552,0
+AXR.US,D,20140411,000000,5.98,6.16,5.97,6.01,25284,0
+AXR.US,D,20140414,000000,6.01,6.04,5.92,5.93,10565,0
+AXR.US,D,20140415,000000,5.94,5.94,5.74,5.76,11585,0
+AXR.US,D,20140416,000000,5.96,5.99,5.88,5.88,1450,0
+AXR.US,D,20140417,000000,5.8,5.94,5.8,5.88,900,0
+AXR.US,D,20140421,000000,5.95,5.95,5.94,5.94,648,0
+AXR.US,D,20140422,000000,5.84,5.94,5.83,5.94,2020,0
+AXR.US,D,20140423,000000,5.99,5.99,5.73,5.73,12536,0
+AXR.US,D,20140424,000000,5.71,5.72,5.5,5.61,19940,0
+AXR.US,D,20140425,000000,5.52,5.52,5.45,5.47,11053,0
+AXR.US,D,20140428,000000,5.48,5.49,5.44,5.48,18890,0
+AXR.US,D,20140429,000000,5.47,5.85,5.45,5.62,138195,0
+AXR.US,D,20140430,000000,5.49,5.6,5.42,5.44,16529,0
+AXR.US,D,20140501,000000,5.46,5.56,5.46,5.55,12026,0
+AXR.US,D,20140502,000000,5.5,5.52,5.5,5.52,5800,0
+AXR.US,D,20140505,000000,5.51,5.52,5.37,5.39,36649,0
+AXR.US,D,20140506,000000,5.4,5.41,5.37,5.38,2311,0
+AXR.US,D,20140507,000000,5.37,5.45,5.34,5.35,23776,0
+AXR.US,D,20140508,000000,5.34,5.4,5.34,5.34,6421,0
+AXR.US,D,20140509,000000,5.34,5.37,5.28,5.28,9859,0
+AXR.US,D,20140512,000000,5.26,5.27,5.15,5.2,15277,0
+AXR.US,D,20140513,000000,5.2,5.23,5.08,5.08,7643,0
+AXR.US,D,20140514,000000,5.15,5.24,4.95,4.97,17704,0
+AXR.US,D,20140515,000000,5,5,4.8,4.86,31837,0
+AXR.US,D,20140516,000000,4.8,4.81,4.62,4.66,22284,0
+AXR.US,D,20140519,000000,4.65,4.8,4.62,4.76,22482,0
+AXR.US,D,20140520,000000,4.67,4.8,4.54,4.6,31941,0
+AXR.US,D,20140521,000000,4.62,4.68,4.55,4.55,20100,0
+AXR.US,D,20140522,000000,4.58,4.64,4.25,4.3,25600,0
+AXR.US,D,20140523,000000,4.31,4.52,4.28,4.4,23287,0
+AXR.US,D,20140527,000000,4.31,4.46,3.79,4.14,83515,0
+AXR.US,D,20140528,000000,4.37,4.53,4.31,4.44,11620,0
+AXR.US,D,20140529,000000,4.58,4.58,4.54,4.54,2500,0
+AXR.US,D,20140530,000000,4.6,4.86,4.6,4.86,11629,0
+AXR.US,D,20140602,000000,4.9,5.18,4.89,5.1,12615,0
+AXR.US,D,20140603,000000,5.01,5.22,4.97,5.06,6854,0
+AXR.US,D,20140604,000000,5.21,5.21,5.1,5.1,431,0
+AXR.US,D,20140605,000000,5,5.19,5,5.15,8007,0
+AXR.US,D,20140606,000000,5.21,5.25,5.02,5.24,11114,0
+AXR.US,D,20140609,000000,5.25,5.6,5.02,5.35,15966,0
+AXR.US,D,20140610,000000,5.28,5.41,5.12,5.15,5100,0
+AXR.US,D,20140611,000000,5.29,5.44,5.08,5.18,12159,0
+AXR.US,D,20140612,000000,5.5,6.98,5.5,6.61,110628,0
+AXR.US,D,20140613,000000,6.76,6.93,6.34,6.34,11906,0
+AXR.US,D,20140616,000000,6.47,6.7,6.44,6.46,11766,0
+AXR.US,D,20140617,000000,6.48,6.53,6.48,6.49,2723,0
+AXR.US,D,20140618,000000,6.49,6.72,6.3,6.3,5809,0
+AXR.US,D,20140619,000000,6.3,6.3,6.15,6.16,4308,0
+AXR.US,D,20140620,000000,6.15,6.27,6.1,6.1,6567,0
+AXR.US,D,20140623,000000,5.95,6.25,5.95,6.06,4260,0
+AXR.US,D,20140624,000000,6.23,6.23,6.13,6.2,840,0
+AXR.US,D,20140625,000000,6.04,6.16,6,6.13,13331,0
+AXR.US,D,20140626,000000,6.07,6.15,6.07,6.15,562,0
+AXR.US,D,20140627,000000,6.05,6.3,6,6.12,7728,0
+AXR.US,D,20140630,000000,6.02,6.16,6,6.13,5062,0
+AXR.US,D,20140701,000000,6.11,6.12,5.9,6.11,6033,0
+AXR.US,D,20140702,000000,6.05,6.3,6.03,6.3,6000,0
+AXR.US,D,20140703,000000,6.53,6.55,6.27,6.35,5324,0
+AXR.US,D,20140707,000000,6.26,6.94,6.16,6.88,14881,0
+AXR.US,D,20140708,000000,6.88,7.03,6.5,6.9,18865,0
+AXR.US,D,20140709,000000,6.75,7,6.75,6.93,7394,0
+AXR.US,D,20140710,000000,6.6,6.95,6.55,6.9,6202,0
+AXR.US,D,20140711,000000,6.8,6.89,6.29,6.29,20394,0
+AXR.US,D,20140714,000000,6.26,6.74,6.25,6.59,7984,0
+AXR.US,D,20140715,000000,6.53,6.64,6.53,6.62,902,0
+AXR.US,D,20140716,000000,6.62,6.63,6.58,6.6,1600,0
+AXR.US,D,20140717,000000,6.56,6.82,6.54,6.81,2375,0
+AXR.US,D,20140718,000000,6.8,6.87,6.46,6.51,7200,0
+AXR.US,D,20140721,000000,6.43,6.49,6.23,6.3,11915,0
+AXR.US,D,20140722,000000,6.28,6.42,6.15,6.23,20712,0
+AXR.US,D,20140723,000000,6.26,6.47,6.17,6.24,8883,0
+AXR.US,D,20140724,000000,6.3,6.46,6.21,6.21,6141,0
+AXR.US,D,20140725,000000,6.22,6.39,6.08,6.12,16611,0
+AXR.US,D,20140728,000000,6.12,6.16,5.92,5.97,5430,0
+AXR.US,D,20140729,000000,5.99,6.05,5.95,5.96,4682,0
+AXR.US,D,20140730,000000,5.96,5.96,5.52,5.52,12708,0
+AXR.US,D,20140731,000000,5.78,5.96,5.6,5.72,16610,0
+AXR.US,D,20140801,000000,5.55,5.64,5.55,5.55,9390,0
+AXR.US,D,20140804,000000,5.77,5.99,5.49,5.56,15099,0
+AXR.US,D,20140805,000000,5.6,5.91,5.52,5.72,14695,0
+AXR.US,D,20140806,000000,5.7,5.74,5.57,5.61,11171,0
+AXR.US,D,20140807,000000,5.7,6.07,5.6,5.7,23340,0
+AXR.US,D,20140808,000000,5.7,5.85,5.65,5.83,5847,0
+AXR.US,D,20140811,000000,5.73,5.95,5.7,5.92,14552,0
+AXR.US,D,20140812,000000,6.05,6.35,5.93,6.12,14172,0
+AXR.US,D,20140813,000000,6.2,6.3,5.94,6.05,37226,0
+AXR.US,D,20140814,000000,6.23,6.24,6.07,6.17,12824,0
+AXR.US,D,20140815,000000,6.28,6.28,6,6.06,8403,0
+AXR.US,D,20140818,000000,6.24,6.3,5.99,6.05,6090,0
+AXR.US,D,20140819,000000,6.25,6.25,6.01,6.04,5482,0
+AXR.US,D,20140820,000000,6.2,6.41,5.88,6.01,8883,0
+AXR.US,D,20140821,000000,6.19,6.28,5.83,5.87,2651,0
+AXR.US,D,20140822,000000,5.8,6,5.79,5.99,10442,0
+AXR.US,D,20140825,000000,5.87,6.1,5.83,6.03,8908,0
+AXR.US,D,20140826,000000,5.96,6.04,5.48,5.89,9677,0
+AXR.US,D,20140827,000000,5.79,6.15,5.5,5.92,6818,0
+AXR.US,D,20140828,000000,6,6.15,5.83,5.9,6434,0
+AXR.US,D,20140829,000000,5.84,6.15,5.68,6,9365,0
+AXR.US,D,20140902,000000,6.16,6.31,5.76,5.92,10233,0
+AXR.US,D,20140903,000000,5.94,5.95,5.58,5.66,25062,0
+AXR.US,D,20140904,000000,5.61,5.75,5.4,5.51,29951,0
+AXR.US,D,20140905,000000,5.62,5.71,5.34,5.7,25504,0
+AXR.US,D,20140908,000000,5.9,5.97,5.35,5.35,9167,0
+AXR.US,D,20140909,000000,5.51,5.77,5.13,5.4,12879,0
+AXR.US,D,20140910,000000,5.51,5.7,5.26,5.36,5181,0
+AXR.US,D,20140911,000000,5.4,5.5,5.1,5.4,7957,0
+AXR.US,D,20140912,000000,5.53,5.6,5.2,5.2,21312,0
+AXR.US,D,20140915,000000,5.33,5.33,5.02,5.1,10804,0
+AXR.US,D,20140916,000000,5.1,5.19,5.08,5.09,11501,0
+AXR.US,D,20140917,000000,5.28,5.28,5.01,5.08,23403,0
+AXR.US,D,20140918,000000,5.2,5.25,4.97,5.01,11971,0
+AXR.US,D,20140919,000000,5.05,5.1,5,5.01,7877,0
+AXR.US,D,20140922,000000,5.07,5.35,5.02,5.06,26462,0
+AXR.US,D,20140923,000000,5.14,5.26,5.03,5.07,7633,0
+AXR.US,D,20140924,000000,5.02,5.02,4.83,4.84,21927,0
+AXR.US,D,20140925,000000,4.85,4.85,4.68,4.79,16922,0
+AXR.US,D,20140926,000000,4.88,4.88,4.75,4.8,3642,0
+AXR.US,D,20140929,000000,4.85,4.85,4.85,4.85,144,0
+AXR.US,D,20140930,000000,4.78,4.82,4.65,4.66,2848,0
+AXR.US,D,20141001,000000,4.69,4.69,4.3,4.55,20413,0
+AXR.US,D,20141002,000000,4.5,4.59,4.48,4.48,17455,0
+AXR.US,D,20141003,000000,4.5,4.5,4.29,4.31,29596,0
+AXR.US,D,20141006,000000,4.35,4.55,4.35,4.54,12100,0
+AXR.US,D,20141007,000000,4.5,4.5,4.5,4.5,1239,0
+AXR.US,D,20141008,000000,4.56,4.61,4.44,4.51,8811,0
+AXR.US,D,20141009,000000,4.44,4.44,4.44,4.44,201,0
+AXR.US,D,20141010,000000,4.42,4.49,4.4,4.47,1652,0
+AXR.US,D,20141013,000000,4.42,4.47,4.3,4.38,80617,0
+AXR.US,D,20141014,000000,4.3,4.39,4.3,4.36,15694,0
+AXR.US,D,20141015,000000,4.37,4.46,4.35,4.41,7900,0
+AXR.US,D,20141016,000000,4.43,4.53,4.35,4.42,17499,0
+AXR.US,D,20141017,000000,4.42,4.48,4.42,4.48,8130,0
+AXR.US,D,20141021,000000,4.37,4.37,4.25,4.25,18697,0
+AXR.US,D,20141022,000000,4.25,4.25,4.17,4.19,21208,0
+AXR.US,D,20141023,000000,4.17,4.2,4.11,4.11,15214,0
+AXR.US,D,20141024,000000,4.09,4.12,4.01,4.04,25481,0
+AXR.US,D,20141027,000000,4.03,4.03,3.84,3.9,37650,0
+AXR.US,D,20141028,000000,3.91,3.95,3.9,3.9,8828,0
+AXR.US,D,20141029,000000,3.85,3.95,3.83,3.85,19174,0
+AXR.US,D,20141030,000000,3.85,4.01,3.83,3.87,30198,0
+AXR.US,D,20141031,000000,3.86,3.96,3.85,3.87,20487,0
+AXR.US,D,20141103,000000,3.85,3.86,3.8,3.82,14141,0
+AXR.US,D,20141104,000000,3.78,3.82,3.74,3.82,28676,0
+AXR.US,D,20141105,000000,3.78,3.79,3.73,3.78,2937,0
+AXR.US,D,20141106,000000,3.76,3.92,3.76,3.84,5249,0
+AXR.US,D,20141107,000000,3.93,4.04,3.84,4.04,5080,0
+AXR.US,D,20141110,000000,4.26,4.26,4.09,4.09,3013,0
+AXR.US,D,20141111,000000,4.15,4.15,3.92,3.98,1289,0
+AXR.US,D,20141112,000000,3.99,4.08,3.98,4.02,1575,0
+AXR.US,D,20141113,000000,3.99,4.05,3.86,4.04,10225,0
+AXR.US,D,20141114,000000,4,4.04,4,4.04,200,0
+AXR.US,D,20141117,000000,4.04,4.04,4.04,4.04,500,0
+AXR.US,D,20141118,000000,4.03,4.05,3.99,4.05,3124,0
+AXR.US,D,20141119,000000,3.98,4,3.98,3.99,385,0
+AXR.US,D,20141120,000000,4.02,4.05,4.02,4.05,1078,0
+AXR.US,D,20141121,000000,4.04,4.05,4,4.05,2900,0
+AXR.US,D,20141124,000000,3.86,3.94,3.86,3.93,2752,0
+AXR.US,D,20141125,000000,3.9,4,3.82,3.85,17591,0
+AXR.US,D,20141126,000000,3.83,3.99,3.8,3.92,18837,0
+AXR.US,D,20141128,000000,3.84,3.91,3.82,3.83,3099,0
+AXR.US,D,20141201,000000,3.85,3.93,3.79,3.85,2908,0
+AXR.US,D,20141202,000000,3.9,4.01,3.89,3.9,11438,0
+AXR.US,D,20141203,000000,3.95,3.95,3.85,3.86,16652,0
+AXR.US,D,20141204,000000,3.87,3.95,3.86,3.87,15753,0
+AXR.US,D,20141205,000000,3.9,3.92,3.83,3.83,9886,0
+AXR.US,D,20141208,000000,3.88,3.88,3.65,3.7,28773,0
+AXR.US,D,20141209,000000,3.68,3.72,3.63,3.72,16959,0
+AXR.US,D,20141210,000000,3.68,3.73,3.63,3.68,15751,0
+AXR.US,D,20141211,000000,3.7,3.9,3.7,3.9,5603,0
+AXR.US,D,20141212,000000,3.92,3.92,3.8,3.8,504,0
+AXR.US,D,20141215,000000,3.88,3.88,3.7,3.7,16565,0
+AXR.US,D,20141216,000000,3.69,3.72,3.67,3.72,2308,0
+AXR.US,D,20141217,000000,3.73,3.79,3.7,3.74,9758,0
+AXR.US,D,20141218,000000,3.73,3.83,3.7,3.71,11362,0
+AXR.US,D,20141219,000000,3.7,3.71,3.68,3.68,36408,0
+AXR.US,D,20141222,000000,3.68,3.83,3.68,3.83,3228,0
+AXR.US,D,20141223,000000,3.84,3.84,3.79,3.79,560,0
+AXR.US,D,20141224,000000,3.78,3.85,3.7,3.82,15200,0
+AXR.US,D,20141226,000000,3.84,3.85,3.7,3.75,18272,0
+AXR.US,D,20141229,000000,3.8,3.84,3.71,3.75,11421,0
+AXR.US,D,20141230,000000,3.8,4.03,3.8,3.95,73376,0
+AXR.US,D,20141231,000000,4.02,4.02,3.81,3.84,16885,0
+AXR.US,D,20150102,000000,3.81,3.9,3.76,3.83,15068,0
+AXR.US,D,20150105,000000,3.94,3.94,3.83,3.91,6501,0
+AXR.US,D,20150106,000000,3.89,3.91,3.89,3.9,1640,0
+AXR.US,D,20150107,000000,3.85,3.89,3.78,3.89,834,0
+AXR.US,D,20150108,000000,3.86,3.87,3.76,3.87,2951,0
+AXR.US,D,20150109,000000,3.87,3.87,3.74,3.84,2700,0
+AXR.US,D,20150112,000000,3.81,3.85,3.78,3.84,4100,0
+AXR.US,D,20150113,000000,3.8,3.84,3.8,3.83,1900,0
+AXR.US,D,20150114,000000,3.83,3.84,3.81,3.81,300,0
+AXR.US,D,20150115,000000,3.79,3.83,3.79,3.83,1002,0
+AXR.US,D,20150116,000000,3.82,3.82,3.82,3.82,430,0
+AXR.US,D,20150120,000000,3.82,3.83,3.82,3.83,4232,0
+AXR.US,D,20150121,000000,3.82,3.84,3.82,3.84,516,0
+AXR.US,D,20150123,000000,3.84,3.85,3.78,3.78,2949,0
+AXR.US,D,20150126,000000,3.81,3.81,3.8,3.8,700,0
+AXR.US,D,20150127,000000,3.85,3.86,3.85,3.85,12300,0
+AXR.US,D,20150128,000000,3.84,3.86,3.83,3.86,6412,0
+AXR.US,D,20150129,000000,3.85,3.85,3.81,3.81,800,0
+AXR.US,D,20150130,000000,3.75,3.8,3.6,3.76,21632,0
+AXR.US,D,20150202,000000,3.8,3.82,3.8,3.8,10511,0
+AXR.US,D,20150203,000000,3.81,3.82,3.8,3.8,8200,0
+AXR.US,D,20150204,000000,3.86,4.08,3.75,4,9741,0
+AXR.US,D,20150206,000000,3.98,3.98,3.95,3.98,3774,0
+AXR.US,D,20150209,000000,3.9,3.94,3.9,3.9,8256,0
+AXR.US,D,20150210,000000,4.03,4.92,4.03,4.8,72745,0
+AXR.US,D,20150211,000000,4.86,4.92,4.7,4.9,51131,0
+AXR.US,D,20150212,000000,4.9,5.14,4.9,4.97,33667,0
+AXR.US,D,20150213,000000,4.87,5.08,4.85,5.06,11186,0
+AXR.US,D,20150217,000000,5.06,5.23,5.06,5.17,5589,0
+AXR.US,D,20150218,000000,5.2,5.39,5.1,5.26,26710,0
+AXR.US,D,20150219,000000,5.15,5.39,5.15,5.36,2660,0
+AXR.US,D,20150220,000000,5.37,5.4,5.23,5.4,15427,0
+AXR.US,D,20150223,000000,5.49,5.49,5.32,5.4,6472,0
+AXR.US,D,20150224,000000,5.34,5.45,5.33,5.36,9833,0
+AXR.US,D,20150225,000000,5.4,5.5,5.4,5.5,2726,0
+AXR.US,D,20150226,000000,5.46,5.48,5.45,5.47,2528,0
+AXR.US,D,20150227,000000,5.4,5.45,5.36,5.41,7980,0
+AXR.US,D,20150302,000000,5.48,5.63,5.46,5.48,7000,0
+AXR.US,D,20150303,000000,5.43,5.54,5.36,5.41,5200,0
+AXR.US,D,20150304,000000,5.37,5.5,5.36,5.36,1500,0
+AXR.US,D,20150305,000000,5.41,5.45,5.3,5.37,2700,0
+AXR.US,D,20150306,000000,5.44,5.49,5.38,5.47,5700,0
+AXR.US,D,20150309,000000,5.47,5.47,5.36,5.45,15000,0
+AXR.US,D,20150310,000000,5.46,5.47,5.38,5.44,4500,0
+AXR.US,D,20150311,000000,5.42,5.42,5.27,5.28,13500,0
+AXR.US,D,20150312,000000,5.29,5.34,5.26,5.3,2500,0
+AXR.US,D,20150313,000000,5.28,5.3,5.25,5.29,8400,0
+AXR.US,D,20150316,000000,5.29,5.35,5.26,5.34,4600,0
+AXR.US,D,20150317,000000,5.34,5.35,5.31,5.35,1900,0
+AXR.US,D,20150318,000000,5.3,5.34,5.25,5.34,2700,0
+AXR.US,D,20150319,000000,5.35,5.43,5.35,5.4,1400,0
+AXR.US,D,20150320,000000,5.43,5.55,5.43,5.5,6700,0
+AXR.US,D,20150323,000000,5.55,5.68,5.51,5.67,28200,0
+AXR.US,D,20150324,000000,5.6,5.6,5.57,5.57,2800,0
+AXR.US,D,20150325,000000,5.42,5.5,5.4,5.5,2600,0
+AXR.US,D,20150326,000000,5.48,5.48,5.3,5.39,6900,0
+AXR.US,D,20150327,000000,5.3,5.35,5.28,5.28,13800,0
+AXR.US,D,20150330,000000,5.28,5.28,5,5.2,61900,0
+AXR.US,D,20150331,000000,5.21,5.28,5.12,5.15,4588,0
+AXR.US,D,20150401,000000,5.2,5.3,5.15,5.23,8200,0
+AXR.US,D,20150402,000000,5.2,5.3,5.15,5.16,15500,0
+AXR.US,D,20150406,000000,5.21,5.37,5.2,5.2,25000,0
+AXR.US,D,20150407,000000,5.25,5.33,5.18,5.18,3801,0
+AXR.US,D,20150408,000000,5.29,5.29,5.15,5.15,23900,0
+AXR.US,D,20150409,000000,5.15,5.26,5.13,5.17,17523,0
+AXR.US,D,20150410,000000,5.15,5.28,5.06,5.06,62000,0
+AXR.US,D,20150413,000000,5.12,5.14,5,5,100700,0
+AXR.US,D,20150414,000000,5.05,5.2,4.95,5.01,20000,0
+AXR.US,D,20150415,000000,5.05,5.22,5.03,5.13,4156,0
+AXR.US,D,20150416,000000,5.18,5.18,5.08,5.12,3024,0
+AXR.US,D,20150417,000000,5.09,5.23,5.07,5.08,2800,0
+AXR.US,D,20150420,000000,5.08,5.19,5.04,5.09,7551,0
+AXR.US,D,20150422,000000,5.06,5.24,5.06,5.24,3434,0
+AXR.US,D,20150423,000000,5.23,5.25,5.2,5.25,2700,0
+AXR.US,D,20150424,000000,5.36,5.36,5.14,5.19,6712,0
+AXR.US,D,20150427,000000,5.23,5.23,5.1,5.1,500,0
+AXR.US,D,20150428,000000,5.17,5.17,5.12,5.12,900,0
+AXR.US,D,20150429,000000,5.14,5.19,5.13,5.15,2400,0
+AXR.US,D,20150430,000000,5.11,5.19,5.1,5.11,9300,0
+AXR.US,D,20150501,000000,5.12,5.19,5.1,5.16,2100,0
+AXR.US,D,20150504,000000,5.15,5.15,5.12,5.15,3000,0
+AXR.US,D,20150505,000000,5.05,5.14,5.05,5.05,10200,0
+AXR.US,D,20150506,000000,5.06,5.26,5.06,5.26,1988,0
+AXR.US,D,20150507,000000,5.22,5.22,5.18,5.18,6916,0
+AXR.US,D,20150508,000000,5.23,5.23,5.11,5.14,11600,0
+AXR.US,D,20150512,000000,5.14,5.2,5.14,5.2,7102,0
+AXR.US,D,20150513,000000,5.23,5.23,5.21,5.21,3800,0
+AXR.US,D,20150514,000000,5.23,5.23,5.23,5.23,1100,0
+AXR.US,D,20150515,000000,5.23,5.25,5.23,5.25,601,0
+AXR.US,D,20150518,000000,5.11,5.23,5.11,5.17,7293,0
+AXR.US,D,20150519,000000,5.21,5.21,5.2,5.2,702,0
+AXR.US,D,20150520,000000,5.1,5.2,5.1,5.13,7900,0
+AXR.US,D,20150521,000000,5.05,5.24,5.05,5.17,3300,0
+AXR.US,D,20150522,000000,5.28,5.29,5.09,5.15,2300,0
+AXR.US,D,20150526,000000,5.13,5.13,5.1,5.1,3800,0
+AXR.US,D,20150527,000000,5.24,5.24,5.13,5.16,300,0
+AXR.US,D,20150528,000000,5.1,5.14,5.1,5.14,1427,0
+AXR.US,D,20150529,000000,5.09,5.09,5.09,5.09,4000,0
+AXR.US,D,20150601,000000,5.14,5.14,5.14,5.14,341,0
+AXR.US,D,20150602,000000,5.07,5.17,5.07,5.09,1492,0
+AXR.US,D,20150603,000000,5.09,5.09,5.09,5.09,100,0
+AXR.US,D,20150604,000000,5.14,5.14,5.06,5.09,6700,0
+AXR.US,D,20150605,000000,5.02,5.05,5.02,5.02,1700,0
+AXR.US,D,20150608,000000,5.02,5.02,5.02,5.02,100,0
+AXR.US,D,20150609,000000,5.02,5.02,5.02,5.02,112,0
+AXR.US,D,20150610,000000,5.09,5.12,5.05,5.09,13356,0
+AXR.US,D,20150611,000000,5.1,5.21,5.05,5.15,12779,0
+AXR.US,D,20150615,000000,5.2,5.24,5.1,5.1,2900,0
+AXR.US,D,20150616,000000,5.07,5.08,5.04,5.07,7500,0
+AXR.US,D,20150617,000000,5.15,5.17,5.07,5.16,1800,0
+AXR.US,D,20150618,000000,5.06,5.06,5.06,5.06,100,0
+AXR.US,D,20150619,000000,4.99,5.09,4.99,5.07,1800,0
+AXR.US,D,20150622,000000,5,5.08,5,5.08,1600,0
+AXR.US,D,20150623,000000,5.08,5.11,5.02,5.11,1708,0
+AXR.US,D,20150624,000000,5.03,5.03,5.03,5.03,100,0
+AXR.US,D,20150625,000000,5,5.06,5,5.06,2600,0
+AXR.US,D,20150626,000000,5.05,5.12,5,5.12,3900,0
+AXR.US,D,20150630,000000,5.05,5.1,5.05,5.1,2900,0
+AXR.US,D,20150701,000000,5.1,5.1,5.05,5.05,3100,0
+AXR.US,D,20150702,000000,5.05,5.05,5.05,5.05,1100,0
+AXR.US,D,20150706,000000,5.05,5.1,5,5.1,800,0
+AXR.US,D,20150707,000000,5.01,5.13,5.01,5.12,4800,0
+AXR.US,D,20150708,000000,5.08,5.1,5.04,5.04,1600,0
+AXR.US,D,20150709,000000,5.05,5.25,5.05,5.24,5100,0
+AXR.US,D,20150710,000000,5.33,5.35,5.21,5.21,1200,0
+AXR.US,D,20150713,000000,5.25,5.25,5.2,5.22,800,0
+AXR.US,D,20150714,000000,5.2,5.2,5.16,5.16,2716,0
+AXR.US,D,20150715,000000,5.14,5.24,5.14,5.23,890,0
+AXR.US,D,20150716,000000,5.19,5.19,5.16,5.16,1100,0
+AXR.US,D,20150717,000000,5.17,5.25,5.17,5.17,300,0
+AXR.US,D,20150720,000000,5.17,5.18,5.17,5.18,200,0
+AXR.US,D,20150721,000000,5.17,5.26,5.05,5.11,2300,0
+AXR.US,D,20150722,000000,5.05,5.13,5.05,5.13,400,0
+AXR.US,D,20150723,000000,5.11,5.11,5.05,5.05,6100,0
+AXR.US,D,20150724,000000,5.05,5.05,5.05,5.05,2200,0
+AXR.US,D,20150727,000000,5.05,5.06,5.05,5.06,400,0
+AXR.US,D,20150728,000000,5.1,5.15,5.05,5.1,1800,0
+AXR.US,D,20150729,000000,5.05,5.18,5.05,5.08,2200,0
+AXR.US,D,20150730,000000,5.07,5.18,5.02,5.17,10200,0
+AXR.US,D,20150731,000000,5.05,5.15,5.05,5.15,2700,0
+AXR.US,D,20150803,000000,5.08,5.14,5.01,5.01,3227,0
+AXR.US,D,20150804,000000,5.02,5.1,5.02,5.1,1200,0
+AXR.US,D,20150805,000000,5.02,5.16,5.02,5.12,600,0
+AXR.US,D,20150806,000000,5.03,5.04,5.03,5.04,1237,0
+AXR.US,D,20150807,000000,5.18,5.18,5.1,5.18,2200,0
+AXR.US,D,20150810,000000,5.05,5.11,5.01,5.11,2100,0
+AXR.US,D,20150811,000000,5.1,5.1,5.02,5.1,2327,0
+AXR.US,D,20150812,000000,5.05,5.09,5.03,5.03,4400,0
+AXR.US,D,20150813,000000,5.03,5.07,5.02,5.02,800,0
+AXR.US,D,20150814,000000,5.02,5.1,5.01,5.01,4900,0
+AXR.US,D,20150817,000000,5.01,5.2,5.01,5.18,14100,0
+AXR.US,D,20150818,000000,5.07,5.07,5.07,5.07,100,0
+AXR.US,D,20150819,000000,5.07,5.08,5.07,5.07,3700,0
+AXR.US,D,20150820,000000,5.05,5.06,5.05,5.05,1800,0
+AXR.US,D,20150821,000000,5.07,5.07,5.03,5.03,19700,0
+AXR.US,D,20150824,000000,5,5,4.85,4.98,2703,0
+AXR.US,D,20150825,000000,4.97,4.97,4.7,4.94,16900,0
+AXR.US,D,20150826,000000,5.05,5.07,4.93,5.07,12300,0
+AXR.US,D,20150827,000000,5,5.08,4.98,4.98,5400,0
+AXR.US,D,20150828,000000,4.98,5.09,4.95,4.95,2500,0
+AXR.US,D,20150831,000000,4.91,5.06,4.9,4.98,7900,0
+AXR.US,D,20150901,000000,4.95,5.04,4.95,4.98,1800,0
+AXR.US,D,20150902,000000,5.08,5.08,4.95,4.95,4900,0
+AXR.US,D,20150903,000000,5.01,5.01,4.96,4.98,4300,0
+AXR.US,D,20150904,000000,4.9,4.99,4.9,4.96,400,0
+AXR.US,D,20150908,000000,5,5.02,5,5,6000,0
+AXR.US,D,20150909,000000,5,5.08,5,5,1000,0
+AXR.US,D,20150910,000000,5,5.05,4.96,5,3973,0
+AXR.US,D,20150911,000000,5.02,5.03,5,5,1400,0
+AXR.US,D,20150914,000000,5,5.12,4.94,4.94,800,0
+AXR.US,D,20150915,000000,4.94,5.04,4.9,4.9,900,0
+AXR.US,D,20150916,000000,4.9,4.99,4.9,4.96,1700,0
+AXR.US,D,20150917,000000,4.9,4.9,4.9,4.9,2253,0
+AXR.US,D,20150918,000000,4.9,5.19,4.9,5.19,11500,0
+AXR.US,D,20150921,000000,5.2,5.36,5.2,5.32,11700,0
+AXR.US,D,20150922,000000,5.32,5.38,5.24,5.3,6400,0
+AXR.US,D,20150923,000000,5.35,5.38,5,5.02,2536,0
+AXR.US,D,20150924,000000,4.91,5.13,4.9,4.95,1600,0
+AXR.US,D,20150925,000000,4.9,4.94,4.9,4.9,1100,0
+AXR.US,D,20150928,000000,4.9,4.91,4.9,4.9,5842,0
+AXR.US,D,20150930,000000,4.9,4.9,4.9,4.9,100,0
+AXR.US,D,20151002,000000,4.91,4.91,4.91,4.91,100,0
+AXR.US,D,20151005,000000,4.84,4.91,4.78,4.85,9329,0
+AXR.US,D,20151006,000000,4.9,5,4.9,5,500,0
+AXR.US,D,20151007,000000,4.9,4.92,4.71,4.79,111400,0
+AXR.US,D,20151012,000000,4.75,4.88,4.67,4.67,2100,0
+AXR.US,D,20151013,000000,4.75,4.75,4.4,4.49,53800,0
+AXR.US,D,20151014,000000,4.52,4.52,4.52,4.52,500,0
+AXR.US,D,20151015,000000,4.48,4.5,4.4,4.5,51800,0
+AXR.US,D,20151016,000000,4.5,4.65,4.5,4.64,6000,0
+AXR.US,D,20151019,000000,4.54,4.66,4.53,4.65,3600,0
+AXR.US,D,20151020,000000,4.655,4.66,4.41,4.41,6199,0
+AXR.US,D,20151021,000000,4.45,4.45,4.44,4.44,600,0
+AXR.US,D,20151022,000000,4.59,4.62,4.4,4.4,2900,0
+AXR.US,D,20151023,000000,4.45,4.53,4.25,4.29,49600,0
+AXR.US,D,20151026,000000,4.26,4.3,4.25,4.27,6500,0
+AXR.US,D,20151027,000000,4.25,4.37,4.25,4.37,700,0
+AXR.US,D,20151028,000000,4.37,4.37,4.37,4.37,100,0
+AXR.US,D,20151029,000000,4.33,4.36,4.33,4.36,200,0
+AXR.US,D,20151030,000000,4.35,4.43,4.35,4.4,33700,0
+AXR.US,D,20151102,000000,4.4,4.45,4.4,4.45,30596,0
+AXR.US,D,20151103,000000,4.42,4.44,4.42,4.42,300,0
+AXR.US,D,20151104,000000,4.45,4.58,4.43,4.58,1717,0
+AXR.US,D,20151105,000000,4.45,4.45,4.45,4.45,700,0
+AXR.US,D,20151106,000000,4.5,4.6,4.48,4.58,242300,0
+AXR.US,D,20151109,000000,4.6,4.62,4.56,4.62,4871,0
+AXR.US,D,20151110,000000,4.71,4.71,4.59,4.59,500,0
+AXR.US,D,20151111,000000,4.52,4.52,4.52,4.52,300,0
+AXR.US,D,20151112,000000,4.52,4.52,4.51,4.51,300,0
+AXR.US,D,20151113,000000,4.52,4.59,4.5,4.59,900,0
+AXR.US,D,20151116,000000,4.59,4.59,4.59,4.59,100,0
+AXR.US,D,20151117,000000,4.55,4.55,4.5,4.51,5200,0
+AXR.US,D,20151118,000000,4.66,4.66,4.56,4.64,1500,0
+AXR.US,D,20151119,000000,4.55,4.65,4.5,4.65,20900,0
+AXR.US,D,20151120,000000,4.64,4.64,4.64,4.64,300,0
+AXR.US,D,20151123,000000,4.61,4.65,4.61,4.65,3800,0
+AXR.US,D,20151124,000000,4.67,4.67,4.61,4.61,200,0
+AXR.US,D,20151125,000000,4.56,4.57,4.56,4.57,200,0
+AXR.US,D,20151127,000000,4.62,4.62,4.58,4.59,2700,0
+AXR.US,D,20151130,000000,4.6,4.61,4.6,4.6,1000,0
+AXR.US,D,20151201,000000,4.61,4.61,4.61,4.61,311,0
+AXR.US,D,20151202,000000,4.6,4.61,4.6,4.61,7146,0
+AXR.US,D,20151203,000000,4.56,4.65,4.56,4.61,805,0
+AXR.US,D,20151204,000000,4.63,4.63,4.61,4.62,500,0
+AXR.US,D,20151207,000000,4.62,4.62,4.62,4.62,200,0
+AXR.US,D,20151208,000000,4.61,4.63,4.6,4.63,1344,0
+AXR.US,D,20151209,000000,4.61,4.61,4.61,4.61,100,0
+AXR.US,D,20151210,000000,4.61,4.66,4.6,4.66,1900,0
+AXR.US,D,20151211,000000,4.61,4.64,4.4,4.63,77900,0
+AXR.US,D,20151214,000000,4.51,4.57,4.38,4.45,13453,0
+AXR.US,D,20151215,000000,4.42,4.42,4.39,4.39,7100,0
+AXR.US,D,20151216,000000,4.4,4.4,4.35,4.39,3600,0
+AXR.US,D,20151217,000000,4.37,4.4,4.34,4.35,22200,0
+AXR.US,D,20151218,000000,4.4,4.4,4.35,4.35,6600,0
+AXR.US,D,20151221,000000,4.3,4.3,4.25,4.25,78000,0
+AXR.US,D,20151222,000000,4.25,4.29,4.25,4.26,1200,0
+AXR.US,D,20151223,000000,4.26,4.29,4.25,4.26,29300,0
+AXR.US,D,20151224,000000,4.314,4.39,4.31,4.39,825,0
+AXR.US,D,20151228,000000,4.357,4.38,4.26,4.33,17490,0
+AXR.US,D,20151229,000000,4.31,4.34,4.31,4.3389,1617,0
+AXR.US,D,20151230,000000,4.2806,4.3416,4.28,4.3416,5099,0
+AXR.US,D,20151231,000000,4.3,4.35,4.28,4.35,13244,0
+AXR.US,D,20160104,000000,4.35,4.35,4.25,4.29,4657,0
+AXR.US,D,20160105,000000,4.324,4.33,4.2943,4.33,4233,0
+AXR.US,D,20160106,000000,4.33,4.34,4.27,4.27,500,0
+AXR.US,D,20160107,000000,4.25,4.3,4.21,4.3,3278,0
+AXR.US,D,20160108,000000,4.25,4.32,4.25,4.28,1700,0
+AXR.US,D,20160111,000000,4.26,4.26,4.2,4.23,4859,0
+AXR.US,D,20160112,000000,4.24,4.24,4.1,4.1,12487,0
+AXR.US,D,20160113,000000,4.2,4.27,4.05,4.05,6354,0
+AXR.US,D,20160114,000000,4.08,4.15,4.05,4.05,1967,0
+AXR.US,D,20160115,000000,4.0101,4.12,4.01,4.01,1421,0
+AXR.US,D,20160119,000000,4.01,4.01,3.95,3.96,4700,0
+AXR.US,D,20160120,000000,3.95,3.95,3.9,3.92,796,0
+AXR.US,D,20160121,000000,3.9646,3.9646,3.9101,3.93,2207,0
+AXR.US,D,20160122,000000,3.92,4.06,3.91,4.06,7139,0
+AXR.US,D,20160125,000000,4.17,4.17,4.08,4.08,1118,0
+AXR.US,D,20160126,000000,4.05,4.05,4.05,4.05,3187,0
+AXR.US,D,20160127,000000,4.11,4.11,4.11,4.11,117,0
+AXR.US,D,20160128,000000,4.19,4.19,4.18,4.18,320,0
+AXR.US,D,20160129,000000,4.184,4.201,3.92,3.92,7027,0
+AXR.US,D,20160201,000000,3.99,3.99,3.86,3.92,2807,0
+AXR.US,D,20160202,000000,3.86,4.14,3.86,3.87,5653,0
+AXR.US,D,20160203,000000,3.82,3.82,3.75,3.7501,5032,0
+AXR.US,D,20160204,000000,3.8,3.8996,3.76,3.76,6995,0
+AXR.US,D,20160205,000000,3.75,3.75,3.75,3.75,100,0
+AXR.US,D,20160209,000000,3.754,3.754,3.75,3.75,1507,0
+AXR.US,D,20160211,000000,3.72,3.75,3.66,3.66,1408,0
+AXR.US,D,20160212,000000,3.73,3.7632,3.73,3.7501,2100,0
+AXR.US,D,20160216,000000,3.76,3.76,3.75,3.75,40400,0
+AXR.US,D,20160217,000000,3.84,3.84,3.8389,3.84,1519,0
+AXR.US,D,20160218,000000,3.85,3.85,3.85,3.85,100,0
+AXR.US,D,20160219,000000,3.94,3.94,3.82,3.82,1106,0
+AXR.US,D,20160222,000000,3.898,3.898,3.81,3.81,315,0
+AXR.US,D,20160223,000000,3.8,3.84,3.71,3.84,5284,0
+AXR.US,D,20160224,000000,3.82,3.82,3.82,3.82,100,0
+AXR.US,D,20160225,000000,3.8885,3.9,3.88,3.89,2912,0
+AXR.US,D,20160226,000000,3.89,3.89,3.89,3.89,204,0
+AXR.US,D,20160229,000000,3.86,3.88,3.79,3.8785,2527,0
+AXR.US,D,20160301,000000,3.81,3.81,3.81,3.81,100,0
+AXR.US,D,20160302,000000,3.9,4.07,3.9,4.07,3201,0
+AXR.US,D,20160303,000000,4.08,4.08,4,4,400,0
+AXR.US,D,20160304,000000,4,4.01,4,4.01,1551,0
+AXR.US,D,20160307,000000,4.13,4.14,3.95,3.95,2514,0
+AXR.US,D,20160309,000000,3.95,3.95,3.95,3.95,100,0
+AXR.US,D,20160315,000000,4.02,4.02,3.96,3.96,600,0
+AXR.US,D,20160316,000000,4.15,4.15,4.1,4.1,25322,0
+AXR.US,D,20160317,000000,4.2079,4.27,4.11,4.27,15186,0
+AXR.US,D,20160318,000000,4.2,4.2,4.2,4.2,130,0
+AXR.US,D,20160321,000000,4.2985,4.2985,4.17,4.17,2304,0
+AXR.US,D,20160322,000000,4.175,4.175,4.175,4.175,300,0
+AXR.US,D,20160323,000000,4.15,4.3399,4.15,4.3399,4231,0
+AXR.US,D,20160324,000000,4.3499,4.35,4.31,4.35,11200,0
+AXR.US,D,20160328,000000,4.436,4.49,4.39,4.4885,6448,0
+AXR.US,D,20160329,000000,4.5,4.5,4.45,4.45,332,0
+AXR.US,D,20160330,000000,4.454,4.506,4.454,4.486,1920,0
+AXR.US,D,20160331,000000,4.3701,4.4287,4.3701,4.4,4917,0
+AXR.US,D,20160401,000000,4.36,4.36,4.36,4.36,102,0
+AXR.US,D,20160404,000000,4.39,4.45,4.35,4.45,5002,0
+AXR.US,D,20160405,000000,4.4,4.4,4.4,4.4,100,0
+AXR.US,D,20160408,000000,4.39,4.5499,4.39,4.4568,1933,0
+AXR.US,D,20160411,000000,4.58,4.58,4.5,4.52,564,0
+AXR.US,D,20160412,000000,4.5234,4.5499,4.5234,4.5499,2282,0
+AXR.US,D,20160414,000000,4.599,4.5999,4.599,4.5999,1088,0
+AXR.US,D,20160415,000000,4.584,4.6,4.42,4.42,969,0
+AXR.US,D,20160418,000000,4.52,4.5999,4.5,4.59,1609,0
+AXR.US,D,20160419,000000,4.512,4.512,4.5001,4.51,2900,0
+AXR.US,D,20160420,000000,4.5231,4.5231,4.35,4.35,18295,0
+AXR.US,D,20160425,000000,4.31,4.39,4.31,4.39,1184,0
+AXR.US,D,20160428,000000,4.45,4.5244,4.35,4.45,1582,0
+AXR.US,D,20160429,000000,4.45,4.45,4.45,4.45,105,0
+AXR.US,D,20160502,000000,4.44,4.45,4.35,4.4,3030,0
+AXR.US,D,20160503,000000,4.4288,4.446,4.4,4.4248,4965,0
+AXR.US,D,20160504,000000,4.4,4.42,4.4,4.42,3918,0
+AXR.US,D,20160505,000000,4.4899,4.4899,4.4899,4.4899,865,0
+AXR.US,D,20160506,000000,4.42,4.42,4.42,4.42,100,0
+AXR.US,D,20160509,000000,4.43,4.43,4.4299,4.4299,1223,0
+AXR.US,D,20160510,000000,4.47,4.47,4.41,4.45,1185,0
+AXR.US,D,20160511,000000,4.4,4.4682,4.35,4.35,9829,0
+AXR.US,D,20160512,000000,4.35,4.35,4.35,4.35,196,0
+AXR.US,D,20160513,000000,4.3501,4.3501,4.3501,4.3501,1000,0
+AXR.US,D,20160516,000000,4.31,4.31,4.31,4.31,100,0
+AXR.US,D,20160517,000000,4.31,4.31,4.31,4.31,146,0
+AXR.US,D,20160518,000000,4.35,4.38,4.35,4.38,1550,0
+AXR.US,D,20160519,000000,4.3385,4.35,4.3385,4.35,1952,0
+AXR.US,D,20160523,000000,4.35,4.35,4.35,4.35,102,0
+AXR.US,D,20160524,000000,4.35,4.35,4.35,4.35,102,0
+AXR.US,D,20160525,000000,4.35,4.35,4.35,4.35,100,0
+AXR.US,D,20160527,000000,4.32,4.32,4.32,4.32,106,0
+AXR.US,D,20160531,000000,4.34,4.35,4.33,4.35,1987,0
+AXR.US,D,20160601,000000,4.3,4.36,4.3,4.3501,3490,0
+AXR.US,D,20160602,000000,4.355,4.41,4.35,4.39,2464,0
+AXR.US,D,20160603,000000,4.277,4.32,4.2,4.3192,2800,0
+AXR.US,D,20160606,000000,4.37,4.37,4.37,4.37,120,0
+AXR.US,D,20160607,000000,4.31,4.34,4.31,4.34,604,0
+AXR.US,D,20160608,000000,4.04,4.25,4.04,4.25,3275,0
+AXR.US,D,20160609,000000,4.2299,4.25,4.12,4.25,2900,0
+AXR.US,D,20160610,000000,4.29,4.3021,4.23,4.23,4263,0
+AXR.US,D,20160613,000000,4.24,4.349,4.24,4.3414,2209,0
+AXR.US,D,20160614,000000,4.2988,4.3299,4.24,4.24,2805,0
+AXR.US,D,20160615,000000,4.27,4.32,4.27,4.3,3250,0
+AXR.US,D,20160616,000000,4.32,4.4399,4.32,4.42,3705,0
+AXR.US,D,20160617,000000,4.3899,4.64,4.27,4.53,7497,0
+AXR.US,D,20160620,000000,4.57,4.64,4.55,4.55,4491,0
+AXR.US,D,20160621,000000,4.6399,4.65,4.6,4.65,3536,0
+AXR.US,D,20160622,000000,4.64,4.74,4.64,4.73,3570,0
+AXR.US,D,20160623,000000,4.7289,4.76,4.725,4.76,5202,0
+AXR.US,D,20160624,000000,4.7,4.8,4.6701,4.8,5058,0
+AXR.US,D,20160627,000000,4.84,4.84,4.75,4.75,1284,0
+AXR.US,D,20160628,000000,4.7501,4.94,4.7501,4.94,4761,0
+AXR.US,D,20160629,000000,4.9299,4.9299,4.9299,4.9299,102,0
+AXR.US,D,20160630,000000,4.9,4.9199,4.8101,4.9199,3724,0
+AXR.US,D,20160701,000000,4.8377,4.8377,4.8311,4.8321,1002,0
+AXR.US,D,20160705,000000,4.82,4.854,4.82,4.854,300,0
+AXR.US,D,20160706,000000,4.85,4.94,4.77,4.94,1000,0
+AXR.US,D,20160707,000000,4.8786,4.8786,4.85,4.85,1600,0
+AXR.US,D,20160708,000000,4.9247,4.94,4.9,4.94,600,0
+AXR.US,D,20160711,000000,4.89,5.07,4.85,5.07,12310,0
+AXR.US,D,20160712,000000,5.04,5.13,4.907,5.08,7667,0
+AXR.US,D,20160713,000000,5.21,5.54,5.21,5.5,19132,0
+AXR.US,D,20160714,000000,5.59,5.59,5.5,5.5,2344,0
+AXR.US,D,20160715,000000,5.62,5.6399,5.52,5.52,3529,0
+AXR.US,D,20160718,000000,5.49,6.02,5.47,5.987,54236,0
+AXR.US,D,20160719,000000,6.25,6.25,6.05,6.12,10065,0
+AXR.US,D,20160720,000000,6.07,6.1389,5.86,5.86,9394,0
+AXR.US,D,20160721,000000,5.89,5.99,5.8162,5.8162,9949,0
+AXR.US,D,20160722,000000,5.73,5.74,5.6,5.65,7540,0
+AXR.US,D,20160725,000000,5.57,5.7,5.57,5.6799,2260,0
+AXR.US,D,20160726,000000,5.63,5.83,5.571,5.7,6793,0
+AXR.US,D,20160727,000000,5.75,5.8,5.65,5.65,8406,0
+AXR.US,D,20160728,000000,5.65,5.75,5.6,5.75,7249,0
+AXR.US,D,20160729,000000,5.76,5.78,5.61,5.61,2174,0
+AXR.US,D,20160801,000000,5.58,5.7299,5.28,5.28,6158,0
+AXR.US,D,20160802,000000,5.33,5.4499,5.27,5.4499,5827,0
+AXR.US,D,20160803,000000,5.33,5.39,5.28,5.28,1561,0
+AXR.US,D,20160804,000000,5.3,5.37,5.3,5.37,256,0
+AXR.US,D,20160805,000000,5.365,5.4,5.365,5.4,600,0
+AXR.US,D,20160808,000000,5.3499,5.4,5.3499,5.38,5708,0
+AXR.US,D,20160809,000000,5.41,5.508,5.41,5.4105,1405,0
+AXR.US,D,20160810,000000,5.4001,5.4404,5.4,5.42,950,0
+AXR.US,D,20160811,000000,5.4,5.6799,5.39,5.67,4836,0
+AXR.US,D,20160812,000000,5.6574,5.6574,5.6574,5.6574,352,0
+AXR.US,D,20160815,000000,5.71,5.83,5.71,5.76,10408,0
+AXR.US,D,20160816,000000,5.77,5.77,5.68,5.68,200,0
+AXR.US,D,20160817,000000,5.6701,5.6701,5.67,5.67,200,0
+AXR.US,D,20160818,000000,5.69,5.69,5.62,5.62,396,0
+AXR.US,D,20160819,000000,5.6643,5.75,5.6175,5.75,12173,0
+AXR.US,D,20160822,000000,5.75,5.89,5.7499,5.89,1223,0
+AXR.US,D,20160823,000000,5.8424,5.94,5.8424,5.94,1477,0
+AXR.US,D,20160824,000000,5.93,6.05,5.83,6.04,5373,0
+AXR.US,D,20160825,000000,6.09,6.19,6.09,6.15,5233,0
+AXR.US,D,20160826,000000,6.14,6.14,6.02,6.08,2670,0
+AXR.US,D,20160829,000000,6.13,6.13,5.75,5.75,20370,0
+AXR.US,D,20160830,000000,5.72,5.815,5.55,5.7,20236,0
+AXR.US,D,20160831,000000,5.65,5.81,5.57,5.81,55066,0
+AXR.US,D,20160901,000000,5.83,6.14,5.81,5.94,18430,0
+AXR.US,D,20160902,000000,6.02,6.2,6,6.01,187058,0
+AXR.US,D,20160906,000000,6.06,6.9838,6,6.89,224975,0
+AXR.US,D,20160907,000000,6.94,7.8,6.9188,7.73,198549,0
+AXR.US,D,20160908,000000,7.79,7.8,7.01,7.4,140649,0
+AXR.US,D,20160909,000000,7.3,7.41,7.1,7.18,14740,0
+AXR.US,D,20160912,000000,7.18,7.52,7.18,7.34,10168,0
+AXR.US,D,20160913,000000,7.28,7.4279,7.28,7.4,11175,0
+AXR.US,D,20160914,000000,7.41,7.47,7.3,7.36,11963,0
+AXR.US,D,20160915,000000,7.4,8,7.35,7.97,170969,0
+AXR.US,D,20160916,000000,7.98,8,7.71,8,36220,0
+AXR.US,D,20160919,000000,8.03,8.03,7.88,7.98,57983,0
+AXR.US,D,20160920,000000,8,8,7.5,7.53,13937,0
+AXR.US,D,20160921,000000,7.63,7.86,7.6201,7.86,28131,0
+AXR.US,D,20160922,000000,7.849,7.93,7.71,7.78,10392,0
+AXR.US,D,20160923,000000,7.77,8.12,7.6,8.12,18576,0
+AXR.US,D,20160926,000000,7.81,8.12,7.81,7.96,20959,0
+AXR.US,D,20160927,000000,8.07,8.07,7.75,7.85,12293,0
+AXR.US,D,20160928,000000,7.94,7.94,7.88,7.88,3975,0
+AXR.US,D,20160929,000000,7.98,8.14,7.8,7.83,17262,0
+AXR.US,D,20160930,000000,7.85,8.01,7.85,7.93,3646,0
+AXR.US,D,20161003,000000,8.01,8.01,7.76,7.91,8417,0
+AXR.US,D,20161004,000000,7.95,7.98,7.81,7.81,9592,0
+AXR.US,D,20161005,000000,7.77,7.8601,7.6589,7.81,8775,0
+AXR.US,D,20161006,000000,7.7704,7.78,7.64,7.67,2958,0
+AXR.US,D,20161007,000000,7.73,7.73,7.55,7.64,2165,0
+AXR.US,D,20161010,000000,7.73,7.97,7.7,7.7,2009,0
+AXR.US,D,20161011,000000,7.75,7.77,7.53,7.7,3482,0
+AXR.US,D,20161013,000000,7.65,7.76,7.65,7.75,1107,0
+AXR.US,D,20161014,000000,7.72,7.72,7.72,7.72,164,0
+AXR.US,D,20161017,000000,7.71,7.8,7.7,7.7,6094,0
+AXR.US,D,20161018,000000,7.8,7.8,7.77,7.7814,5335,0
+AXR.US,D,20161019,000000,7.7049,7.75,7.66,7.66,2287,0
+AXR.US,D,20161020,000000,7.69,7.7,7.5271,7.66,3104,0
+AXR.US,D,20161021,000000,7.58,7.6,7.58,7.6,600,0
+AXR.US,D,20161024,000000,7.52,7.5865,7.25,7.48,49431,0
+AXR.US,D,20161025,000000,7.4699,7.47,7.4699,7.47,439,0
+AXR.US,D,20161026,000000,7.3394,7.45,7.3394,7.4,1895,0
+AXR.US,D,20161027,000000,7.47,7.47,7.4205,7.44,1292,0
+AXR.US,D,20161028,000000,7.38,7.49,7.25,7.43,6480,0
+AXR.US,D,20161031,000000,7.41,7.42,7.312,7.38,3016,0
+AXR.US,D,20161101,000000,7.4,7.4,6.6567,6.8801,31462,0
+AXR.US,D,20161102,000000,6.78,6.88,6.71,6.88,1892,0
+AXR.US,D,20161103,000000,6.88,6.88,6.87,6.87,301,0
+AXR.US,D,20161104,000000,6.82,7.01,6.755,6.78,836,0
+AXR.US,D,20161107,000000,6.87,6.87,6.83,6.83,5040,0
+AXR.US,D,20161108,000000,6.87,7,6.85,6.96,1708,0
+AXR.US,D,20161109,000000,6.85,7.0599,6.85,7.01,2497,0
+AXR.US,D,20161110,000000,7.1,7.2662,7,7.0001,4158,0
+AXR.US,D,20161111,000000,7,7.024,6.82,6.95,20211,0
+AXR.US,D,20161114,000000,6.93,6.95,6.8509,6.94,7916,0
+AXR.US,D,20161115,000000,6.98,7.7686,6.9709,7.73,18804,0
+AXR.US,D,20161116,000000,7.6511,7.6965,7.59,7.605,1320,0
+AXR.US,D,20161117,000000,7.6,7.6,7.45,7.57,1151,0
+AXR.US,D,20161118,000000,7.58,7.7899,7.58,7.62,551,0
+AXR.US,D,20161122,000000,7.88,7.88,7.6836,7.79,1820,0
+AXR.US,D,20161123,000000,7.7416,7.8,7.54,7.56,2400,0
+AXR.US,D,20161125,000000,7.5,7.5,7.5,7.5,268,0
+AXR.US,D,20161128,000000,7.58,7.62,7,7.08,40556,0
+AXR.US,D,20161129,000000,7,7.16,6.71,7.16,37921,0
+AXR.US,D,20161130,000000,7.16,7.33,7.07,7.14,23402,0
+AXR.US,D,20161201,000000,7.15,7.15,7.06,7.06,4943,0
+AXR.US,D,20161202,000000,7.12,7.13,7.07,7.07,806,0
+AXR.US,D,20161205,000000,7.09,7.09,7.05,7.09,12749,0
+AXR.US,D,20161206,000000,7.0101,7.15,7.0101,7.1,2268,0
+AXR.US,D,20161207,000000,7.15,7.15,7.02,7.02,7101,0
+AXR.US,D,20161208,000000,7.09,7.68,7.06,7.14,97664,0
+AXR.US,D,20161209,000000,7.07,7.68,7.05,7.3957,60485,0
+AXR.US,D,20161212,000000,7.41,7.49,7.08,7.1,4946,0
+AXR.US,D,20161213,000000,7.27,7.31,7.13,7.13,9223,0
+AXR.US,D,20161214,000000,7.06,7.36,7.06,7.26,12262,0
+AXR.US,D,20161215,000000,7.32,7.38,7.11,7.1192,6287,0
+AXR.US,D,20161216,000000,7.18,7.47,7.18,7.4,2310,0
+AXR.US,D,20161219,000000,7.47,7.59,7.33,7.34,1074,0
+AXR.US,D,20161220,000000,7.35,7.51,7.15,7.15,2869,0
+AXR.US,D,20161221,000000,7.18,7.6,7.18,7.52,18439,0
+AXR.US,D,20161222,000000,7.6,7.65,7.44,7.59,6485,0
+AXR.US,D,20161223,000000,7.6,7.6,7.46,7.59,1000,0
+AXR.US,D,20161227,000000,7.59,7.59,7.44,7.44,1900,0
+AXR.US,D,20161228,000000,7.3521,7.53,7.3521,7.53,2148,0
+AXR.US,D,20161229,000000,7.4,7.41,7.2,7.29,7601,0
+AXR.US,D,20161230,000000,7.3,7.51,7.3,7.42,1169,0
+AXR.US,D,20170103,000000,7.43,7.43,7.33,7.33,405,0
+AXR.US,D,20170104,000000,7.27,7.27,7.27,7.27,116,0
+AXR.US,D,20170105,000000,7.2198,7.2198,7.2198,7.2198,201,0
+AXR.US,D,20170106,000000,7.2,7.21,6.8703,6.8703,19485,0
+AXR.US,D,20170109,000000,6.87,7.06,6.85,7.0386,60857,0
+AXR.US,D,20170110,000000,7.05,7.05,6.86,6.86,3639,0
+AXR.US,D,20170111,000000,7,7,6.99,6.99,2005,0
+AXR.US,D,20170112,000000,7,7,7,7,20014,0
+AXR.US,D,20170113,000000,7.209,7.209,6.9525,7.0906,4643,0
+AXR.US,D,20170117,000000,7.01,7.01,7,7,2236,0
+AXR.US,D,20170118,000000,7.1,7.1,6.78,6.82,96319,0
+AXR.US,D,20170119,000000,6.79,7.08,6.5,7.08,35322,0
+AXR.US,D,20170120,000000,7.08,7.09,6.89,7,4825,0
+AXR.US,D,20170124,000000,7.07,7.08,6.99,7,3459,0
+AXR.US,D,20170125,000000,7.06,7.07,7.05,7.05,910,0
+AXR.US,D,20170126,000000,7.005,7.005,7.005,7.005,214,0
+AXR.US,D,20170127,000000,7.007,7.007,7.007,7.007,264,0
+AXR.US,D,20170130,000000,7.01,7.05,7.01,7.05,830,0
+AXR.US,D,20170131,000000,7,7.04,6.9828,7.04,4209,0
+AXR.US,D,20170201,000000,7.01,7.04,6.89,7,26747,0
+AXR.US,D,20170202,000000,7,7,6.91,6.91,1565,0
+AXR.US,D,20170203,000000,6.89,6.95,6.8601,6.8601,1987,0
+AXR.US,D,20170206,000000,6.5433,6.95,6.51,6.9,4971,0
+AXR.US,D,20170207,000000,6.9,6.9,6.9,6.9,107,0
+AXR.US,D,20170208,000000,6.8714,6.88,6.82,6.8429,2232,0
+AXR.US,D,20170209,000000,6.8589,6.8589,6.8589,6.8589,1098,0
+AXR.US,D,20170210,000000,6.78,6.83,6.65,6.65,34864,0
+AXR.US,D,20170213,000000,6.5198,6.8892,6.4,6.41,9758,0
+AXR.US,D,20170214,000000,6.57,6.57,6.57,6.57,208,0
+AXR.US,D,20170215,000000,6.57,6.57,5.51,6.255,29834,0
+AXR.US,D,20170216,000000,6.29,6.4,6.27,6.4,3346,0
+AXR.US,D,20170217,000000,6.5,6.5,6.24,6.3,15476,0
+AXR.US,D,20170221,000000,6.26,6.4086,6.26,6.3601,12230,0
+AXR.US,D,20170222,000000,5.339,6.5325,5.339,5.98,16312,0
+AXR.US,D,20170223,000000,5.87,5.98,5.87,5.94,4586,0
+AXR.US,D,20170227,000000,5.91,6.42,5.91,6.11,30482,0
+AXR.US,D,20170228,000000,6.06,6.17,5.86,6.17,38105,0
+AXR.US,D,20170301,000000,6.06,6.15,6,6,22963,0
+AXR.US,D,20170302,000000,6.08,6.12,6.08,6.12,200,0
+AXR.US,D,20170303,000000,6.09,6.1,6.06,6.06,2120,0
+AXR.US,D,20170306,000000,6.1,6.1,6,6.02,4459,0
+AXR.US,D,20170307,000000,6.04,6.04,6.04,6.04,119,0
+AXR.US,D,20170308,000000,6.0296,6.0296,5.8513,5.86,6673,0
+AXR.US,D,20170309,000000,5.8285,6.26,5.8285,6.26,643,0
+AXR.US,D,20170310,000000,6.2,6.2,5.95,5.96,12329,0
+AXR.US,D,20170313,000000,5.95,5.95,5.9,5.9,13216,0
+AXR.US,D,20170314,000000,5.9,6.1,5.878,6.1,25659,0
+AXR.US,D,20170315,000000,6.05,6.33,5.88,5.88,22383,0
+AXR.US,D,20170316,000000,5.97,6.18,5.97,6.14,18667,0
+AXR.US,D,20170317,000000,6.14,6.225,5.93,5.93,22865,0
+AXR.US,D,20170320,000000,5.98,6.1102,5.93,5.93,10646,0
+AXR.US,D,20170321,000000,5.87,5.87,5.78,5.85,756,0
+AXR.US,D,20170322,000000,5.8,6.17,5.74,6.17,43596,0
+AXR.US,D,20170323,000000,6.24,6.37,6.15,6.24,29000,0
+AXR.US,D,20170324,000000,6.299,6.41,6.25,6.25,2000,0
+AXR.US,D,20170327,000000,6.29,6.3,6.21,6.21,2439,0
+AXR.US,D,20170328,000000,6.27,6.46,6.27,6.43,685,0
+AXR.US,D,20170329,000000,6.52,6.52,6.01,6.28,37534,0
+AXR.US,D,20170330,000000,6.28,6.68,6,6.18,40448,0
+AXR.US,D,20170331,000000,6.06,6.41,6.06,6.41,61168,0
+AXR.US,D,20170403,000000,6.49,6.7,6.25,6.37,50435,0
+AXR.US,D,20170404,000000,6.42,6.49,6.42,6.49,520,0
+AXR.US,D,20170405,000000,6.5603,6.5603,6.3095,6.35,5328,0
+AXR.US,D,20170406,000000,6.2972,6.51,6.2,6.3,2829,0
+AXR.US,D,20170407,000000,6.29,6.4,6.217,6.22,1717,0
+AXR.US,D,20170410,000000,6.2376,6.43,6.23,6.43,2010,0
+AXR.US,D,20170411,000000,6.33,6.3862,6.1216,6.36,46062,0
+AXR.US,D,20170412,000000,6.26,6.43,6.26,6.43,656,0
+AXR.US,D,20170413,000000,6.5299,6.84,6.4064,6.84,3231,0
+AXR.US,D,20170417,000000,6.87,6.87,6.45,6.65,3786,0
+AXR.US,D,20170418,000000,6.61,6.72,6.59,6.65,5184,0
+AXR.US,D,20170419,000000,6.55,6.75,6.53,6.75,45594,0
+AXR.US,D,20170420,000000,6.86,7,6.8498,7,4045,0
+AXR.US,D,20170424,000000,6.99,7,6.96,7,9077,0
+AXR.US,D,20170425,000000,7,7,6.2663,6.58,45443,0
+AXR.US,D,20170426,000000,6.48,6.58,6.22,6.58,11293,0
+AXR.US,D,20170427,000000,6.4799,6.4799,6,6.01,49419,0
+AXR.US,D,20170428,000000,6.14,6.14,5.9,6.01,4790,0
+AXR.US,D,20170501,000000,6.06,6.31,5.85,5.89,37009,0
+AXR.US,D,20170502,000000,6.0591,6.0591,5.805,5.84,87903,0
+AXR.US,D,20170503,000000,5.81,5.95,5.4,5.7822,91423,0
+AXR.US,D,20170504,000000,5.857,5.92,5.1656,5.85,72235,0
+AXR.US,D,20170505,000000,5.9499,5.97,5.93,5.93,2009,0
+AXR.US,D,20170508,000000,5.91,6.12,5.91,6,1721,0
+AXR.US,D,20170509,000000,5.9001,6.09,5.9001,6.02,3702,0
+AXR.US,D,20170510,000000,6.12,6.16,6.12,6.15,812,0
+AXR.US,D,20170511,000000,6.21,6.21,6.01,6.06,2204,0
+AXR.US,D,20170512,000000,6.06,6.1,5.7,6.0992,37676,0
+AXR.US,D,20170515,000000,6.01,6.2,6.01,6.1792,12366,0
+AXR.US,D,20170516,000000,6.0701,6.15,5.61,5.9,134431,0
+AXR.US,D,20170517,000000,6,6.06,5.8801,6.05,6165,0
+AXR.US,D,20170518,000000,6.13,6.43,6.13,6.24,1373,0
+AXR.US,D,20170519,000000,6.16,6.32,6.15,6.3,4313,0
+AXR.US,D,20170522,000000,6.301,6.4,6.2501,6.3992,3300,0
+AXR.US,D,20170523,000000,6.46,6.46,6.46,6.46,100,0
+AXR.US,D,20170525,000000,6.37,6.37,6.37,6.37,310,0
+AXR.US,D,20170601,000000,6.53,6.75,6.5,6.5,547,0
+AXR.US,D,20170602,000000,6.43,6.6,6.43,6.5992,2571,0
+AXR.US,D,20170605,000000,6.5,6.62,6.45,6.46,9518,0
+AXR.US,D,20170606,000000,6.5889,6.84,6.587,6.83,2623,0
+AXR.US,D,20170607,000000,6.72,6.72,6.2,6.45,8442,0
+AXR.US,D,20170608,000000,6.53,6.98,6.53,6.98,1995,0
+AXR.US,D,20170609,000000,7.03,7.03,6.824,6.89,10763,0
+AXR.US,D,20170612,000000,6.97,6.9999,6.97,6.9892,3332,0
+AXR.US,D,20170613,000000,6.97,6.989,6.7111,6.98,1410,0
+AXR.US,D,20170614,000000,6.8779,6.8917,6.8779,6.8917,1526,0
+AXR.US,D,20170616,000000,6.97,7,6.845,6.98,8116,0
+AXR.US,D,20170619,000000,6.92,7,6.92,6.9692,2902,0
+AXR.US,D,20170620,000000,6.8795,6.8795,6.62,6.72,1800,0
+AXR.US,D,20170621,000000,6.69,6.84,6.69,6.82,1410,0
+AXR.US,D,20170622,000000,6.73,6.81,6.725,6.7892,2606,0
+AXR.US,D,20170623,000000,6.86,6.86,6.78,6.78,461,0
+AXR.US,D,20170628,000000,6.73,6.92,6.6958,6.7784,6380,0
+AXR.US,D,20170629,000000,6.9454,6.9454,6.7871,6.7871,7056,0
+AXR.US,D,20170630,000000,6.78,6.78,6.78,6.78,325,0
+AXR.US,D,20170703,000000,6.78,6.86,6.72,6.78,1582,0
+AXR.US,D,20170705,000000,6.78,6.99,6.71,6.98,7687,0
+AXR.US,D,20170706,000000,6.93,6.99,6.775,6.99,12007,0
+AXR.US,D,20170707,000000,6.77,6.88,6.77,6.78,28031,0
+AXR.US,D,20170710,000000,6.8,6.96,6.74,6.8,10568,0
+AXR.US,D,20170711,000000,6.71,6.8,6.7,6.71,3489,0
+AXR.US,D,20170712,000000,6.54,6.79,6.52,6.64,2442,0
+AXR.US,D,20170713,000000,6.64,7,6.52,6.7825,18594,0
+AXR.US,D,20170714,000000,6.78,6.9125,6.54,6.85,16846,0
+AXR.US,D,20170717,000000,6.54,6.99,6.52,6.99,16799,0
+AXR.US,D,20170718,000000,6.72,6.82,6.655,6.71,8558,0
+AXR.US,D,20170719,000000,6.75,6.82,6.75,6.81,4789,0
+AXR.US,D,20170720,000000,6.94,6.94,6.6624,6.8,4304,0
+AXR.US,D,20170721,000000,6.85,6.87,6.67,6.67,5373,0
+AXR.US,D,20170724,000000,6.83,6.85,6.7501,6.82,10546,0
+AXR.US,D,20170725,000000,6.85,6.85,6.67,6.68,9984,0
+AXR.US,D,20170726,000000,6.7,6.75,6.5701,6.75,2731,0
+AXR.US,D,20170727,000000,6.799,6.8,6.77,6.8,4930,0
+AXR.US,D,20170728,000000,6.5277,6.88,6.5277,6.88,2499,0
+AXR.US,D,20170731,000000,6.88,6.88,6.87,6.88,2004,0
+AXR.US,D,20170801,000000,6.68,6.85,6.65,6.84,3900,0
+AXR.US,D,20170803,000000,6.88,6.88,6.88,6.88,106,0
+AXR.US,D,20170804,000000,6.87,6.87,6.87,6.87,112,0
+AXR.US,D,20170808,000000,6.785,6.9,6.709,6.9,4415,0
+AXR.US,D,20170809,000000,6.85,6.85,6.815,6.85,1698,0
+AXR.US,D,20170810,000000,6.7912,6.9,6.7912,6.9,3933,0
+AXR.US,D,20170811,000000,6.86,6.94,6.8,6.94,4247,0
+AXR.US,D,20170814,000000,6.73,6.84,6.7233,6.83,2464,0
+AXR.US,D,20170815,000000,6.86,6.99,6.7401,6.99,8845,0
+AXR.US,D,20170816,000000,6.9939,7,6.9939,7,2213,0
+AXR.US,D,20170817,000000,6.96,6.99,6.9442,6.9678,1782,0
+AXR.US,D,20170818,000000,6.98,6.98,6.98,6.98,1607,0
+AXR.US,D,20170821,000000,7,7,7,7,513,0
+AXR.US,D,20170822,000000,7.08,7.1,7,7.1,8863,0
+AXR.US,D,20170823,000000,7.06,7.1,7.0513,7.1,3105,0
+AXR.US,D,20170824,000000,6.95,7,6.95,6.95,7049,0
+AXR.US,D,20170825,000000,7,7,6.94,7,13792,0
+AXR.US,D,20170828,000000,6.95,6.95,6.95,6.95,230,0
+AXR.US,D,20170829,000000,6.95,6.95,6.9,6.9,3797,0
+AXR.US,D,20170830,000000,6.94,6.95,6.91,6.95,1814,0
+AXR.US,D,20170831,000000,6.95,6.95,6.86,6.86,9087,0
+AXR.US,D,20170901,000000,6.9,6.95,6.85,6.85,14550,0
+AXR.US,D,20170905,000000,6.85,6.9,6.85,6.9,4679,0
+AXR.US,D,20170906,000000,6.85,7,6.85,7,1012,0
+AXR.US,D,20170907,000000,7.04,7.04,6.91,6.95,1237,0
+AXR.US,D,20170908,000000,6.87,6.98,6.87,6.98,1336,0
+AXR.US,D,20170911,000000,7.05,7.05,6.89,6.96,14517,0
+AXR.US,D,20170912,000000,6.98,6.98,6.7973,6.9292,3210,0
+AXR.US,D,20170913,000000,6.8811,6.99,6.87,6.99,926,0
+AXR.US,D,20170914,000000,7,7.07,6.95,6.99,6587,0
+AXR.US,D,20170915,000000,6.96,6.98,6.94,6.94,3834,0
+AXR.US,D,20170918,000000,6.91,6.97,6.91,6.91,1201,0
+AXR.US,D,20170919,000000,6.9101,6.92,6.71,6.92,10173,0
+AXR.US,D,20170920,000000,6.92,6.92,6.85,6.9,6032,0
+AXR.US,D,20170921,000000,6.813,7,6.813,7,14488,0
+AXR.US,D,20170922,000000,6.99,6.99,6.86,6.86,529,0
+AXR.US,D,20170925,000000,6.9,7,6.874,7,11240,0
+AXR.US,D,20170927,000000,6.95,6.97,6.95,6.97,1417,0
+AXR.US,D,20170928,000000,6.97,7,6.96,7,5575,0
+AXR.US,D,20171002,000000,6.95,7,6.95,7,8012,0
+AXR.US,D,20171003,000000,7,7.08,6.995,7.08,10341,0
+AXR.US,D,20171004,000000,7.1936,7.261,7.18,7.19,5556,0
+AXR.US,D,20171005,000000,7.2,7.23,7.2,7.23,1379,0
+AXR.US,D,20171006,000000,7.2304,7.2304,7.2304,7.2304,301,0
+AXR.US,D,20171010,000000,7.3494,7.3494,7.11,7.11,2917,0
+AXR.US,D,20171011,000000,7.11,7.13,7.0606,7.0606,3372,0
+AXR.US,D,20171012,000000,7.1,7.1,6.95,6.95,1899,0
+AXR.US,D,20171013,000000,7.05,7.05,6.74,6.85,16637,0
+AXR.US,D,20171016,000000,6.839,6.95,6.76,6.95,3874,0
+AXR.US,D,20171017,000000,6.95,6.95,6.792,6.792,993,0
+AXR.US,D,20171018,000000,6.52,6.57,6.444,6.57,3901,0
+AXR.US,D,20171019,000000,6.64,6.65,6.63,6.64,3570,0
+AXR.US,D,20171020,000000,6.67,6.705,6.64,6.705,2413,0
+AXR.US,D,20171023,000000,6.681,6.9,6.63,6.9,1923,0
+AXR.US,D,20171024,000000,6.8315,7.12,6.795,7.12,2444,0
+AXR.US,D,20171025,000000,7.11,7.11,7.11,7.11,690,0
+AXR.US,D,20171027,000000,7.1766,7.1766,7.1766,7.1766,168,0
+AXR.US,D,20171101,000000,6.986,7.15,6.97,7.14,5694,0
+AXR.US,D,20171106,000000,7,7.16,7,7.16,13319,0
+AXR.US,D,20171107,000000,7.2,7.2,6.9,6.92,13799,0
+AXR.US,D,20171108,000000,6.9977,6.9977,6.9977,6.9977,911,0
+AXR.US,D,20171113,000000,7,7,7,7,203,0
+AXR.US,D,20171116,000000,6.9101,6.92,6.91,6.9108,1434,0
+AXR.US,D,20171117,000000,6.86,6.9,6.8213,6.85,7073,0
+AXR.US,D,20171120,000000,6.93,6.93,6.93,6.93,167,0
+AXR.US,D,20171121,000000,6.9,6.95,6.8637,6.94,6480,0
+AXR.US,D,20171124,000000,6.8413,6.97,6.8413,6.97,335,0
+AXR.US,D,20171127,000000,6.89,6.9,6.89,6.9,5211,0
+AXR.US,D,20171129,000000,6.895,6.9,6.821,6.88,5416,0
+AXR.US,D,20171130,000000,6.95,6.96,6.95,6.96,204,0
+AXR.US,D,20171201,000000,6.897,6.9,6.897,6.9,8758,0
+AXR.US,D,20171204,000000,6.847,6.85,6.82,6.82,1115,0
+AXR.US,D,20171205,000000,6.8489,6.91,6.847,6.91,2529,0
+AXR.US,D,20171206,000000,6.92,6.99,6.85,6.99,3910,0
+AXR.US,D,20171207,000000,7.12,7.12,7.01,7.08,8350,0
+AXR.US,D,20171208,000000,6.99,7.01,6.9601,7.01,1184,0
+AXR.US,D,20171211,000000,7.039,7.039,7.039,7.039,238,0
+AXR.US,D,20171212,000000,7.026,7.026,6.94,6.99,3761,0
+AXR.US,D,20171213,000000,7.05,7.05,6.9982,6.9982,2894,0
+AXR.US,D,20171214,000000,7.01,7.01,7.0001,7.0001,1603,0
+AXR.US,D,20171215,000000,7.028,7.028,6.92,6.92,7701,0
+AXR.US,D,20171218,000000,6.95,6.95,6.95,6.95,1382,0
+AXR.US,D,20171220,000000,6.9899,6.99,6.97,6.9838,3631,0
+AXR.US,D,20171221,000000,7,7,6.9762,6.99,2346,0
+AXR.US,D,20171222,000000,7.02,7.02,6.9504,6.99,1980,0
+AXR.US,D,20171226,000000,6.9727,7,6.92,6.92,14246,0
+AXR.US,D,20171227,000000,6.9799,6.98,6.9772,6.98,3900,0
+AXR.US,D,20171228,000000,6.9465,7.02,6.9465,7.02,3691,0
+AXR.US,D,20171229,000000,6.995,7.02,6.995,7.02,3679,0
+AXR.US,D,20180102,000000,6.91,6.91,6.91,6.91,178,0
+AXR.US,D,20180103,000000,6.9899,7,6.9899,7,706,0
+AXR.US,D,20180104,000000,6.9,7.02,6.9,7.02,1889,0
+AXR.US,D,20180105,000000,6.96,7.05,6.933,7.02,1875,0
+AXR.US,D,20180108,000000,7.05,7.05,7.05,7.05,100,0
+AXR.US,D,20180109,000000,7.045,7.045,7.045,7.045,110,0
+AXR.US,D,20180110,000000,7.0499,7.05,7.0499,7.05,1520,0
+AXR.US,D,20180111,000000,7.05,7.1,7.02,7.09,8523,0
+AXR.US,D,20180116,000000,7.1,7.15,7.0999,7.15,6388,0
+AXR.US,D,20180117,000000,7.2,7.2,7.1101,7.1101,5817,0
+AXR.US,D,20180118,000000,7.0541,7.0541,7.0541,7.0541,134,0
+AXR.US,D,20180119,000000,7.1,7.1499,7.0906,7.1499,3075,0
+AXR.US,D,20180122,000000,7.131,7.15,7.033,7.033,5940,0
+AXR.US,D,20180123,000000,7.07,7.07,6.99,7.03,1540,0
+AXR.US,D,20180124,000000,7.0799,7.09,7.06,7.06,2296,0
+AXR.US,D,20180125,000000,7.0899,7.1599,7.03,7.1599,6172,0
+AXR.US,D,20180126,000000,7.19,7.29,7.1,7.15,9544,0
+AXR.US,D,20180129,000000,7.1993,7.52,7.1993,7.3,10592,0
+AXR.US,D,20180130,000000,7.2,7.63,7.2,7.45,23709,0
+AXR.US,D,20180131,000000,7.55,7.62,7.471,7.62,1408,0
+AXR.US,D,20180201,000000,7.629,7.64,7.59,7.6,2631,0
+AXR.US,D,20180202,000000,7.65,7.65,7.57,7.65,2416,0
+AXR.US,D,20180205,000000,7.65,7.65,7.65,7.65,257,0
+AXR.US,D,20180206,000000,7.45,7.55,7.35,7.55,930,0
+AXR.US,D,20180207,000000,7.56,7.6,7.56,7.59,513,0
+AXR.US,D,20180208,000000,7.496,7.5256,7.496,7.5256,672,0
+AXR.US,D,20180209,000000,7.5094,7.5094,7.5094,7.5094,318,0
+AXR.US,D,20180212,000000,7.5899,7.5899,7.54,7.54,960,0
+AXR.US,D,20180213,000000,7.55,7.55,7.55,7.55,714,0
+AXR.US,D,20180214,000000,7.5,7.5296,7.5,7.5005,3115,0
+AXR.US,D,20180215,000000,7.4898,7.52,7.4898,7.52,1111,0
+AXR.US,D,20180220,000000,7.47,7.47,7.47,7.47,150,0
+AXR.US,D,20180221,000000,7.47,7.55,7.47,7.55,1151,0
+AXR.US,D,20180223,000000,7.71,7.71,7.58,7.58,374,0
+AXR.US,D,20180226,000000,7.57,7.65,7.57,7.62,1829,0
+AXR.US,D,20180301,000000,7.5852,7.5852,7.5852,7.5852,444,0
+AXR.US,D,20180306,000000,7.59,7.6,7.57,7.57,4002,0
+AXR.US,D,20180307,000000,7.56,7.5675,7.41,7.42,5311,0
+AXR.US,D,20180308,000000,7.42,7.42,7.34,7.34,2775,0
+AXR.US,D,20180309,000000,7.22,7.22,7.1944,7.1944,6817,0
+AXR.US,D,20180313,000000,7.2599,7.29,7.2599,7.29,600,0
+AXR.US,D,20180314,000000,7.2182,7.29,7.2178,7.29,1432,0
+AXR.US,D,20180315,000000,7.2471,7.25,7.2,7.25,4474,0
+AXR.US,D,20180316,000000,7.2999,7.2999,7.26,7.26,1187,0
+AXR.US,D,20180319,000000,7.29,7.36,7.274,7.31,6915,0
+AXR.US,D,20180320,000000,7.35,7.35,7.35,7.35,305,0
+AXR.US,D,20180321,000000,7.39,7.4,7.38,7.38,629,0
+AXR.US,D,20180322,000000,7.35,7.35,7.28,7.28,11241,0
+AXR.US,D,20180323,000000,7.2946,7.38,7.2946,7.38,755,0
+AXR.US,D,20180326,000000,7.3999,7.4,7.232,7.28,6647,0
+AXR.US,D,20180327,000000,7.25,7.25,7.2,7.2,5359,0
+AXR.US,D,20180328,000000,7.15,7.19,7.1479,7.19,5451,0
+AXR.US,D,20180329,000000,7.15,7.2,7.15,7.19,7594,0
+AXR.US,D,20180402,000000,7.1201,7.1201,7.0999,7.12,7232,0
+AXR.US,D,20180403,000000,7.13,7.26,6.97,6.97,4838,0
+AXR.US,D,20180404,000000,7.05,7.08,7.0499,7.0499,666,0
+AXR.US,D,20180405,000000,7.05,7.55,7.05,7.37,3960,0
+AXR.US,D,20180406,000000,7.39,7.39,7.27,7.27,2277,0
+AXR.US,D,20180409,000000,7.34,7.47,7.34,7.45,2601,0
+AXR.US,D,20180410,000000,7.45,7.46,7.4186,7.45,987,0
+AXR.US,D,20180411,000000,7.3,7.3,7.3,7.3,445,0
+AXR.US,D,20180413,000000,7.2514,7.35,7.2514,7.35,1019,0
+AXR.US,D,20180419,000000,7.26,7.39,7.26,7.39,3347,0
+AXR.US,D,20180425,000000,7.35,7.35,7.35,7.35,4641,0
+AXR.US,D,20180426,000000,7.1501,7.18,7.1501,7.18,785,0
+AXR.US,D,20180430,000000,7.2492,7.25,7.2492,7.25,2870,0
+AXR.US,D,20180501,000000,7.2144,7.2144,7.2144,7.2144,364,0
+AXR.US,D,20180502,000000,7.217,7.2361,7.0762,7.18,8724,0
+AXR.US,D,20180503,000000,7.19,7.2,7.19,7.2,437,0
+AXR.US,D,20180504,000000,7.0541,7.21,7.0541,7.21,2102,0
+AXR.US,D,20180507,000000,7.2492,7.2492,7.23,7.24,1600,0
+AXR.US,D,20180509,000000,7.23,7.23,7.206,7.206,1206,0
+AXR.US,D,20180511,000000,7.2193,7.22,7.2119,7.2119,1437,0
+AXR.US,D,20180515,000000,7.21,7.21,7.1905,7.1905,462,0
+AXR.US,D,20180516,000000,7.21,7.25,7.16,7.16,2137,0
+AXR.US,D,20180517,000000,7.1993,7.2,7.1993,7.2,1963,0
+AXR.US,D,20180518,000000,7.21,7.21,7.2093,7.21,2296,0
+AXR.US,D,20180521,000000,7.24,7.24,7.24,7.24,629,0
+AXR.US,D,20180522,000000,7.1993,7.2,7.19,7.19,1500,0
+AXR.US,D,20180525,000000,7.15,7.16,7,7.16,8018,0
+AXR.US,D,20180529,000000,7.04,7.11,7.04,7.11,1133,0
+AXR.US,D,20180530,000000,7.05,7.05,6.94,6.94,524,0
+AXR.US,D,20180531,000000,6.95,7.01,6.89,7.01,9885,0
+AXR.US,D,20180601,000000,7.04,7.08,7.04,7.08,3386,0
+AXR.US,D,20180604,000000,7.15,7.15,7.139,7.139,768,0
+AXR.US,D,20180606,000000,7.117,7.117,6.89,6.89,2682,0
+AXR.US,D,20180607,000000,6.98,7.0065,6.98,7,3323,0
+AXR.US,D,20180608,000000,7,7.03,6.87,6.87,1592,0
+AXR.US,D,20180611,000000,6.91,7,6.91,6.9973,2304,0
+AXR.US,D,20180612,000000,6.9973,7,6.9973,7,1501,0
+AXR.US,D,20180613,000000,7.04,7.04,7.04,7.04,120,0
+AXR.US,D,20180614,000000,7.08,7.08,7.08,7.08,119,0
+AXR.US,D,20180615,000000,7.08,7.16,7.08,7.16,1112,0
+AXR.US,D,20180618,000000,7.12,7.12,7.12,7.12,697,0
+AXR.US,D,20180619,000000,7.16,7.16,7,7,627,0
+AXR.US,D,20180620,000000,7.1,7.1,7.05,7.1,625,0
+AXR.US,D,20180621,000000,7.03,7.08,7.03,7.08,876,0
+AXR.US,D,20180622,000000,7.1199,7.12,7.1199,7.12,3578,0
+AXR.US,D,20180627,000000,7.16,7.16,7.16,7.16,1115,0
+AXR.US,D,20180628,000000,7.1201,7.13,7.1201,7.13,661,0
+AXR.US,D,20180705,000000,7.14,7.19,7.14,7.19,2495,0
+AXR.US,D,20180709,000000,7.151,7.16,7.151,7.16,349,0
+AXR.US,D,20180710,000000,7.19,7.24,7.05,7.05,1602,0
+AXR.US,D,20180711,000000,7.1,7.2,7.1,7.2,900,0
+AXR.US,D,20180713,000000,7.11,7.13,7.07,7.07,4979,0
+AXR.US,D,20180716,000000,7.1273,7.19,7.1273,7.19,674,0
+AXR.US,D,20180719,000000,7.23,7.23,7.2,7.2,374,0
+AXR.US,D,20180720,000000,7.21,7.21,7.21,7.21,1529,0
+AXR.US,D,20180723,000000,7.3,7.4001,7.2638,7.4001,1806,0
+AXR.US,D,20180727,000000,7.396,7.396,7.396,7.396,134,0
+AXR.US,D,20180731,000000,7.36,7.36,7.3573,7.36,792,0
+AXR.US,D,20180803,000000,7.32,7.3566,7.32,7.3566,1821,0
+AXR.US,D,20180815,000000,7.26,7.33,7.1914,7.33,1398,0
+AXR.US,D,20180816,000000,7.3675,7.37,7.36,7.37,796,0
+AXR.US,D,20180817,000000,7.3973,7.4,7.3973,7.4,1413,0
+AXR.US,D,20180820,000000,7.3973,7.4,7.3973,7.4,1390,0
+AXR.US,D,20180821,000000,7.39,7.39,7.35,7.35,593,0
+AXR.US,D,20180822,000000,7.35,7.39,7.31,7.39,696,0
+AXR.US,D,20180824,000000,7.43,7.43,7.43,7.43,395,0
+AXR.US,D,20180827,000000,7.45,7.45,7.45,7.45,188,0
+AXR.US,D,20180829,000000,7.4101,7.4101,7.4101,7.4101,323,0
+AXR.US,D,20180910,000000,7.45,7.55,7.45,7.55,3722,0
+AXR.US,D,20180911,000000,7.6615,7.9343,7.5,7.91,13508,0
+AXR.US,D,20180912,000000,7.7,8.5,7.7,8.5,8005,0
+AXR.US,D,20180913,000000,8.46,9,8.46,8.9,8718,0
+AXR.US,D,20180914,000000,8.9,9,8.82,8.91,3737,0
+AXR.US,D,20180917,000000,8.89,9.67,8.89,9.58,6960,0
+AXR.US,D,20180918,000000,9.49,9.7,9.411,9.69,16886,0
+AXR.US,D,20180919,000000,9.88,9.88,9.62,9.75,9840,0
+AXR.US,D,20180920,000000,9.84,9.84,8.87,9.24,8376,0
+AXR.US,D,20180921,000000,8.9709,8.9709,8.04,8.04,6500,0
+AXR.US,D,20180924,000000,7.53,7.6,7.28,7.59,6440,0
+AXR.US,D,20180925,000000,7.14,7.2798,7,7.26,3307,0
+AXR.US,D,20180926,000000,7.22,7.22,7.22,7.22,174,0
+AXR.US,D,20180927,000000,7.2208,7.3,7.2208,7.3,1594,0
+AXR.US,D,20180928,000000,7.31,7.31,7.31,7.31,257,0
+AXR.US,D,20181001,000000,7.28,7.34,7.28,7.34,405,0
+AXR.US,D,20181002,000000,7.32,7.47,7.32,7.41,759,0
+AXR.US,D,20181003,000000,7.81,7.83,7.55,7.55,2333,0
+AXR.US,D,20181004,000000,7.51,7.6322,7.36,7.36,743,0
+AXR.US,D,20181005,000000,7.43,7.43,7.43,7.43,278,0
+AXR.US,D,20181008,000000,7.22,7.32,6.5,7.065,5532,0
+AXR.US,D,20181009,000000,6.93,7.09,6.93,6.95,1027,0
+AXR.US,D,20181010,000000,7.12,7.12,7.05,7.05,666,0
+AXR.US,D,20181011,000000,7.08,7.12,7.0173,7.02,6084,0
+AXR.US,D,20181012,000000,7.12,7.12,7.03,7.03,1450,0
+AXR.US,D,20181015,000000,6.9973,7,6.9973,7,1084,0
+AXR.US,D,20181016,000000,6.99,7.1746,6.8573,7.14,14233,0
+AXR.US,D,20181017,000000,7.1,7.46,6.9,7.09,22505,0
+AXR.US,D,20181018,000000,7.16,7.59,6.9075,7.3,13063,0
+AXR.US,D,20181019,000000,7.2527,7.81,6.98,7.57,20499,0
+AXR.US,D,20181022,000000,7.2073,7.68,7.0973,7.1988,29051,0
+AXR.US,D,20181023,000000,7.33,7.33,7.0752,7.276,1566,0
+AXR.US,D,20181024,000000,7.22,7.55,6.7527,6.87,43748,0
+AXR.US,D,20181025,000000,7.02,7.069,6.73,6.73,5561,0
+AXR.US,D,20181026,000000,6.7,6.7,6.25,6.55,5624,0
+AXR.US,D,20181029,000000,6.51,6.82,6.24,6.82,3569,0
+AXR.US,D,20181030,000000,6.78,6.78,6.54,6.54,200,0
+AXR.US,D,20181031,000000,6.39,6.7,6.39,6.66,3380,0
+AXR.US,D,20181101,000000,6.6201,6.7,6.51,6.52,2886,0
+AXR.US,D,20181102,000000,6.5573,6.58,6.4001,6.45,1255,0
+AXR.US,D,20181105,000000,6.49,6.75,6.49,6.75,625,0
+AXR.US,D,20181106,000000,6.7101,6.7101,6.71,6.71,265,0
+AXR.US,D,20181107,000000,6.75,7.5,6.75,7.13,1397,0
+AXR.US,D,20181108,000000,7.28,7.28,7.28,7.28,206,0
+AXR.US,D,20181113,000000,7.24,7.45,6.98,7.3,8490,0
+AXR.US,D,20181114,000000,7.26,7.45,7.0875,7.1501,2778,0
+AXR.US,D,20181115,000000,7.39,7.39,7.15,7.2,1878,0
+AXR.US,D,20181116,000000,7.09,7.1227,6.6175,7,3377,0
+AXR.US,D,20181119,000000,6.96,7.39,6.8175,7.07,8572,0
+AXR.US,D,20181120,000000,7.03,7.03,6.84,6.94,1150,0
+AXR.US,D,20181121,000000,6.9775,7.1,6.9775,6.98,2261,0
+AXR.US,D,20181123,000000,7.02,7.02,7.0189,7.02,636,0
+AXR.US,D,20181126,000000,6.98,7.39,6.86,7.2227,8248,0
+AXR.US,D,20181127,000000,7.03,7.36,6.88,7.2227,3001,0
+AXR.US,D,20181128,000000,7.22,7.22,7.01,7.01,1996,0
+AXR.US,D,20181129,000000,7.0475,7.27,6.832,7.27,2649,0
+AXR.US,D,20181130,000000,7.26,7.3,6.86,6.86,3957,0
+AXR.US,D,20181203,000000,6.85,7.2,6.8473,7.2,2487,0
+AXR.US,D,20181204,000000,7.16,7.16,7.16,7.16,402,0
+AXR.US,D,20181206,000000,7.16,7.16,6.5,6.77,3454,0
+AXR.US,D,20181207,000000,6.78,7.21,6.78,6.84,1152,0
+AXR.US,D,20181210,000000,7.0049,7.2124,6.97,6.97,4071,0
+AXR.US,D,20181211,000000,7.01,7.15,6.97,6.97,5522,0
+AXR.US,D,20181212,000000,7.0075,7.17,6.875,6.92,4175,0
+AXR.US,D,20181213,000000,6.96,6.96,6.96,6.96,309,0
+AXR.US,D,20181214,000000,6.9973,7.08,6.99,6.99,1156,0
+AXR.US,D,20181217,000000,6.965,6.99,6.52,6.94,13212,0
+AXR.US,D,20181218,000000,6.925,6.925,6.58,6.8,4726,0
+AXR.US,D,20181219,000000,6.76,6.8,6.64,6.8,31167,0
+AXR.US,D,20181220,000000,6.07,6.475,5.47,6.07,40586,0
+AXR.US,D,20181221,000000,6.05,6.65,5.92,6.65,16125,0
+AXR.US,D,20181224,000000,6.46,6.5,6.31,6.31,1976,0
+AXR.US,D,20181226,000000,6.708,6.708,6.708,6.708,202,0
+AXR.US,D,20181227,000000,6.62,6.62,6,6.23,12455,0
+AXR.US,D,20181228,000000,6.4,6.4,6.22,6.3,2902,0
+AXR.US,D,20181231,000000,6.26,6.26,5.9,5.95,27116,0
+AXR.US,D,20190102,000000,5.92,6.04,5.78,5.82,4705,0
+AXR.US,D,20190103,000000,5.86,6.29,5.86,6.22,1690,0
+AXR.US,D,20190104,000000,6.28,6.54,6.28,6.54,351,0
+AXR.US,D,20190107,000000,6.3,6.76,6.3,6.76,505,0
+AXR.US,D,20190109,000000,6.8,6.8,6.34,6.34,787,0
+AXR.US,D,20190110,000000,6.4973,6.82,6.33,6.33,6874,0
+AXR.US,D,20190111,000000,6.37,6.482,6.3104,6.482,1569,0
+AXR.US,D,20190114,000000,6.3999,6.8499,6.39,6.4,6854,0
+AXR.US,D,20190115,000000,6.3,6.3,6.3,6.3,140,0
+AXR.US,D,20190116,000000,6.34,6.61,6.34,6.56,804,0
+AXR.US,D,20190117,000000,6.36,6.36,6.36,6.36,267,0
+AXR.US,D,20190118,000000,6.5099,6.7727,6.4173,6.44,5328,0
+AXR.US,D,20190122,000000,6.4,6.59,6.3,6.59,1712,0
+AXR.US,D,20190123,000000,6.5,6.5,6.5,6.5,209,0
+AXR.US,D,20190124,000000,6.5899,6.84,6.5501,6.84,3170,0
+AXR.US,D,20190125,000000,6.84,6.84,6.61,6.8,1469,0
+AXR.US,D,20190128,000000,6.74,6.74,6.4899,6.53,1522,0
+AXR.US,D,20190129,000000,6.52,6.65,6.29,6.36,15228,0
+AXR.US,D,20190130,000000,6.3109,6.3109,6.3045,6.3045,591,0
+AXR.US,D,20190131,000000,6.29,6.33,6.22,6.22,1604,0
+AXR.US,D,20190201,000000,6.276,6.5091,6.185,6.4199,7630,0
+AXR.US,D,20190204,000000,6.27,6.27,6.18,6.18,1467,0
+AXR.US,D,20190205,000000,6.19,6.265,6.14,6.14,71428,0
+AXR.US,D,20190206,000000,6.14,6.29,6.14,6.29,265,0
+AXR.US,D,20190207,000000,6.14,6.3,6.14,6.3,3018,0
+AXR.US,D,20190208,000000,6.32,6.34,6.32,6.3399,1683,0
+AXR.US,D,20190211,000000,6.21,6.21,6.21,6.21,258,0
+AXR.US,D,20190212,000000,6.21,6.21,6.21,6.21,253,0
+AXR.US,D,20190213,000000,6.21,6.21,6.21,6.21,236,0
+AXR.US,D,20190214,000000,6.21,6.42,6.21,6.36,2638,0
+AXR.US,D,20190215,000000,6.31,6.68,6.31,6.47,3681,0
+AXR.US,D,20190219,000000,6.62,6.82,6.62,6.82,970,0
+AXR.US,D,20190220,000000,6.82,6.82,6.16,6.16,31962,0
+AXR.US,D,20190221,000000,6.17,6.31,5.91,6.0627,10608,0
+AXR.US,D,20190222,000000,6.05,6.13,6.03,6.07,3946,0
+AXR.US,D,20190225,000000,6.02,6.0599,6.01,6.0599,2208,0
+AXR.US,D,20190226,000000,5.91,6.16,5.91,5.98,11660,0
+AXR.US,D,20190227,000000,5.96,6.0081,5.8909,5.96,1856,0
+AXR.US,D,20190228,000000,5.85,6.0189,5.85,5.98,1349,0
+AXR.US,D,20190301,000000,5.96,6.03,5.79,5.79,710,0
+AXR.US,D,20190304,000000,5.79,5.98,5.68,5.68,9425,0
+AXR.US,D,20190305,000000,5.65,5.71,5.65,5.71,1648,0
+AXR.US,D,20190306,000000,5.65,6.1,5.6473,5.9109,14267,0
+AXR.US,D,20190307,000000,5.92,5.92,5.68,5.68,7881,0
+AXR.US,D,20190308,000000,5.72,6.02,5.7,5.7,10677,0
+AXR.US,D,20190311,000000,5.74,5.74,5.57,5.6,19832,0
+AXR.US,D,20190312,000000,5.58,5.73,5.55,5.6,4913,0
+AXR.US,D,20190313,000000,5.56,5.6427,5.4473,5.55,3035,0
+AXR.US,D,20190315,000000,5.52,5.52,5.42,5.52,901,0
+AXR.US,D,20190318,000000,5.5217,5.54,5.01,5.16,6187,0
+AXR.US,D,20190319,000000,5.1744,5.21,5.15,5.15,3040,0
+AXR.US,D,20190320,000000,5.11,5.3441,5.07,5.3441,1027,0
+AXR.US,D,20190321,000000,5.29,5.739,5.29,5.53,7801,0
+AXR.US,D,20190322,000000,5.6,5.75,5.6,5.75,932,0
+AXR.US,D,20190325,000000,5.7473,6.217,5.65,5.65,7725,0
+AXR.US,D,20190326,000000,5.67,5.9,5.67,5.75,2286,0
+AXR.US,D,20190327,000000,5.71,5.71,5.6,5.7,878,0
+AXR.US,D,20190328,000000,5.7,5.73,5.66,5.67,1403,0
+AXR.US,D,20190329,000000,5.7,5.78,5.7,5.75,982,0
+AXR.US,D,20190401,000000,5.7615,5.89,5.74,5.8179,2410,0
+AXR.US,D,20190402,000000,5.83,6.15,5.72,5.91,10459,0
+AXR.US,D,20190403,000000,5.95,6.1,5.7001,5.72,9859,0
+AXR.US,D,20190404,000000,5.82,5.94,5.742,5.742,7425,0
+AXR.US,D,20190405,000000,5.82,5.93,5.78,5.82,2800,0
+AXR.US,D,20190408,000000,5.9,5.9,5.78,5.78,2037,0
+AXR.US,D,20190409,000000,5.81,5.95,5.76,5.89,8089,0
+AXR.US,D,20190410,000000,5.93,6.03,5.74,5.84,4048,0
+AXR.US,D,20190411,000000,5.84,6.1,5.77,5.91,7117,0
+AXR.US,D,20190412,000000,5.99,6.01,5.29,5.72,12768,0
+AXR.US,D,20190415,000000,5.61,5.7,5.61,5.62,5654,0
+AXR.US,D,20190416,000000,5.5974,5.65,5.5974,5.6001,825,0
+AXR.US,D,20190417,000000,5.63,5.63,5.63,5.63,312,0
+AXR.US,D,20190418,000000,5.6,5.79,5.6,5.79,474,0
+AXR.US,D,20190422,000000,5.71,5.71,5.23,5.59,17514,0
+AXR.US,D,20190423,000000,5.582,5.71,5.42,5.59,7493,0
+AXR.US,D,20190424,000000,5.55,5.55,5.4,5.4,768,0
+AXR.US,D,20190425,000000,5.44,5.59,5.44,5.46,401,0
+AXR.US,D,20190426,000000,5.56,5.56,5.42,5.42,667,0
+AXR.US,D,20190429,000000,5.42,5.71,5.4173,5.71,11047,0
+AXR.US,D,20190430,000000,5.66,5.7,5.3965,5.58,16872,0
+AXR.US,D,20190501,000000,5.6,5.6167,5.3496,5.5805,19648,0
+AXR.US,D,20190502,000000,5.499,5.63,5.499,5.63,6182,0
+AXR.US,D,20190503,000000,5.59,5.59,5.4129,5.48,9918,0
+AXR.US,D,20190506,000000,5.5,5.51,5.45,5.49,12054,0
+AXR.US,D,20190507,000000,5.47,5.5,5.47,5.47,1152,0
+AXR.US,D,20190508,000000,5.47,5.47,5.47,5.47,499,0
+AXR.US,D,20190509,000000,5.47,5.5,5.47,5.48,4608,0
+AXR.US,D,20190510,000000,5.5,5.5,5.4,5.4,21010,0
+AXR.US,D,20190513,000000,5.29,5.3341,5.23,5.3341,1051,0
+AXR.US,D,20190514,000000,5.27,5.34,5.0861,5.17,4527,0
+AXR.US,D,20190515,000000,5.23,5.67,5.2,5.56,37459,0
+AXR.US,D,20190516,000000,5.52,5.79,5.52,5.57,2887,0
+AXR.US,D,20190517,000000,5.58,5.62,5.36,5.3973,29690,0
+AXR.US,D,20190520,000000,5.38,5.38,5.23,5.33,10698,0
+AXR.US,D,20190521,000000,5.34,5.4,5.24,5.39,21318,0
+AXR.US,D,20190522,000000,5.34,5.39,5.26,5.34,1315,0
+AXR.US,D,20190523,000000,5.37,5.37,5.37,5.37,138,0
+AXR.US,D,20190524,000000,5.34,5.34,5.19,5.31,21517,0
+AXR.US,D,20190528,000000,5.31,5.31,5.12,5.12,2002,0
+AXR.US,D,20190529,000000,5.17,5.21,5.15,5.17,11061,0
+AXR.US,D,20190530,000000,5.15,5.17,5.05,5.15,13328,0
+AXR.US,D,20190531,000000,5.11,5.16,5.06,5.16,2154,0
+AXR.US,D,20190603,000000,5.1218,5.1218,5,5.05,5380,0
+AXR.US,D,20190604,000000,5.05,5.56,5.05,5.415,23675,0
+AXR.US,D,20190605,000000,5.46,5.46,5.39,5.4,2465,0
+AXR.US,D,20190606,000000,5.4,5.4,5.3,5.3,13173,0
+AXR.US,D,20190607,000000,5.3,5.3,5.19,5.24,4555,0
+AXR.US,D,20190610,000000,5.2428,5.2599,5.07,5.17,5311,0
+AXR.US,D,20190611,000000,5.2228,5.24,5.2228,5.24,1815,0
+AXR.US,D,20190612,000000,5.2001,5.21,5.17,5.19,5034,0
+AXR.US,D,20190613,000000,5.19,5.19,5.19,5.19,1061,0
+AXR.US,D,20190614,000000,5.18,5.19,5.12,5.19,10886,0
+AXR.US,D,20190617,000000,5.15,5.15,5.07,5.091,42420,0
+AXR.US,D,20190618,000000,5.12,5.17,5.0866,5.17,32010,0
+AXR.US,D,20190619,000000,5.17,5.64,5.17,5.46,25616,0
+AXR.US,D,20190620,000000,5.5,5.8,5.46,5.69,25087,0
+AXR.US,D,20190621,000000,5.37,5.7,5.37,5.67,3207,0
+AXR.US,D,20190624,000000,5.6,5.94,5.45,5.7,13800,0
+AXR.US,D,20190625,000000,5.75,5.8347,5.75,5.83,1081,0
+AXR.US,D,20190626,000000,6.06,6.14,6,6.0501,2792,0
+AXR.US,D,20190627,000000,6.5387,7,6.5387,6.86,2799,0
+AXR.US,D,20190628,000000,6.86,6.86,6.56,6.86,2810,0
+AXR.US,D,20190701,000000,6.31,6.31,6.04,6.04,8066,0
+AXR.US,D,20190702,000000,6.2001,6.32,6.2,6.3,15293,0
+AXR.US,D,20190703,000000,6.23,6.4,6.23,6.4,6142,0
+AXR.US,D,20190705,000000,6.37,6.65,6.37,6.65,805,0
+AXR.US,D,20190708,000000,6.6,6.6,6.5,6.55,2434,0
+AXR.US,D,20190710,000000,6.53,6.77,6.3,6.46,16606,0
+AXR.US,D,20190711,000000,6.1022,6.66,6.1022,6.345,32477,0
+AXR.US,D,20190712,000000,6.27,6.39,6.14,6.14,763,0
+AXR.US,D,20190716,000000,6.07,6.2,5.85,6.16,7969,0
+AXR.US,D,20190717,000000,6.04,6.5,6.04,6.1,8059,0
+AXR.US,D,20190718,000000,5.55,6.36,5.52,5.77,6628,0
+AXR.US,D,20190719,000000,6.0027,6.0564,5.81,6.0564,2730,0
+AXR.US,D,20190722,000000,6,6.15,6,6.15,718,0
+AXR.US,D,20190723,000000,6.39,6.39,6.01,6.08,860,0
+AXR.US,D,20190724,000000,6.2,6.2,6.1,6.19,1268,0
+AXR.US,D,20190725,000000,6.1799,6.1799,6.17,6.17,3186,0
+AXR.US,D,20190726,000000,6.04,6.28,6.04,6.04,244,0
+AXR.US,D,20190729,000000,6.43,6.43,6.04,6.04,2756,0
+AXR.US,D,20190730,000000,6.25,6.25,6.24,6.25,632,0
+AXR.US,D,20190731,000000,6.26,6.26,6.1,6.1,4173,0
+AXR.US,D,20190801,000000,6.04,6.04,6.04,6.04,673,0
+AXR.US,D,20190802,000000,6.05,6.27,6.05,6.21,1416,0
+AXR.US,D,20190805,000000,6.15,6.22,6.15,6.16,669,0
+AXR.US,D,20190807,000000,6.18,6.19,6.1494,6.19,3335,0
+AXR.US,D,20190808,000000,6.23,6.3,6.03,6.03,4618,0
+AXR.US,D,20190809,000000,6.0689,6.29,6.0689,6.29,1029,0
+AXR.US,D,20190812,000000,6.199,6.42,6.05,6.05,17381,0
+AXR.US,D,20190813,000000,5.9,6.33,5.46,5.53,36725,0
+AXR.US,D,20190814,000000,5.64,5.7,5.1987,5.39,7034,0
+AXR.US,D,20190815,000000,5.3,5.65,5.14,5.3,28436,0
+AXR.US,D,20190816,000000,5.22,5.96,5.22,5.56,20884,0
+AXR.US,D,20190819,000000,5.57,5.74,5.4,5.74,10465,0
+AXR.US,D,20190820,000000,5.51,6.35,5.4,5.7,106994,0
+AXR.US,D,20190821,000000,5.68,5.7196,5.61,5.61,1122,0
+AXR.US,D,20190822,000000,6.03,6.03,5.61,5.61,1023,0
+AXR.US,D,20190823,000000,5.4572,5.4572,5.4427,5.4572,4661,0
+AXR.US,D,20190826,000000,5.67,5.71,5.22,5.44,34142,0
+AXR.US,D,20190827,000000,5.44,5.5,5.3007,5.315,2007,0
+AXR.US,D,20190828,000000,5.48,5.48,5.47,5.47,634,0
+AXR.US,D,20190829,000000,5.291,5.55,5.25,5.38,6337,0
+AXR.US,D,20190830,000000,5.3,5.38,5.3,5.36,1819,0
+AXR.US,D,20190903,000000,5.3,5.53,5.3,5.38,8527,0
+AXR.US,D,20190904,000000,5.35,5.5285,5.3,5.38,5252,0
+AXR.US,D,20190905,000000,5.46,5.67,5.3001,5.67,1947,0
+AXR.US,D,20190906,000000,5.6,5.733,5.6,5.67,304,0
+AXR.US,D,20190909,000000,5.5995,5.75,5.55,5.5509,14019,0
+AXR.US,D,20190910,000000,5.42,5.6069,5.42,5.43,2484,0
+AXR.US,D,20190911,000000,5.49,5.58,5.37,5.58,4037,0
+AXR.US,D,20190912,000000,5.55,5.585,5.5287,5.54,4013,0
+AXR.US,D,20190913,000000,5.57,5.88,5.5597,5.88,17938,0
+AXR.US,D,20190916,000000,5.8,5.99,5.78,5.78,14354,0
+AXR.US,D,20190917,000000,5.81,6.05,5.78,5.84,5609,0
+AXR.US,D,20190918,000000,5.82,5.88,5.7827,5.84,3047,0
+AXR.US,D,20190919,000000,5.92,5.965,5.88,5.92,1667,0
+AXR.US,D,20190920,000000,6.23,6.32,5.7,5.7,12198,0
+AXR.US,D,20190923,000000,5.76,6.16,5.76,5.96,13714,0
+AXR.US,D,20190924,000000,5.92,5.92,5.63,5.63,2921,0
+AXR.US,D,20190925,000000,5.67,5.9175,5.67,5.78,9904,0
+AXR.US,D,20190926,000000,5.82,5.93,5.67,5.84,9015,0
+AXR.US,D,20190927,000000,5.675,5.9,5.675,5.77,7615,0
+AXR.US,D,20190930,000000,5.78,5.96,5.715,5.715,6006,0
+AXR.US,D,20191001,000000,5.73,5.91,5.69,5.69,16849,0
+AXR.US,D,20191002,000000,5.56,5.86,5.51,5.61,15850,0
+AXR.US,D,20191003,000000,5.46,5.73,5.455,5.62,13920,0
+AXR.US,D,20191004,000000,5.74,5.8,5.74,5.8,1854,0
+AXR.US,D,20191007,000000,5.82,5.98,5.8022,5.85,1824,0
+AXR.US,D,20191008,000000,5.86,5.86,5.7,5.7,1433,0
+AXR.US,D,20191009,000000,5.9093,6.175,5.8,5.8,20474,0
+AXR.US,D,20191010,000000,5.85,6.19,5.8,5.99,5165,0
+AXR.US,D,20191011,000000,6.01,6.21,5.85,5.85,12074,0
+AXR.US,D,20191014,000000,5.75,6.225,5.75,5.8,20734,0
+AXR.US,D,20191015,000000,5.86,6.2,5.81,6.2,12943,0
+AXR.US,D,20191016,000000,6.14,6.213,5.83,5.83,9131,0
+AXR.US,D,20191017,000000,5.9,5.93,5.48,5.93,24366,0
+AXR.US,D,20191018,000000,5.87,5.99,5.75,5.85,2517,0
+AXR.US,D,20191021,000000,5.85,6.02,5.765,5.82,6488,0
+AXR.US,D,20191022,000000,5.7,5.91,5.7,5.84,1573,0
+AXR.US,D,20191023,000000,5.8,5.85,5.7,5.79,6768,0
+AXR.US,D,20191024,000000,5.8,5.87,5.76,5.79,2846,0
+AXR.US,D,20191025,000000,5.67,5.86,5.66,5.69,19508,0
+AXR.US,D,20191028,000000,5.75,6.08,5.6934,6.08,6632,0
+AXR.US,D,20191029,000000,5.79,6.07,5.79,5.95,7208,0
+AXR.US,D,20191030,000000,5.8,6,5.73,5.83,6811,0
+AXR.US,D,20191031,000000,5.76,5.87,5.76,5.87,472,0
+AXR.US,D,20191101,000000,5.83,5.85,5.73,5.73,561,0
+AXR.US,D,20191104,000000,5.8412,5.97,5.76,5.76,8145,0
+AXR.US,D,20191105,000000,5.782,5.86,5.782,5.83,1567,0
+AXR.US,D,20191106,000000,5.84,5.87,5.74,5.78,8953,0
+AXR.US,D,20191107,000000,5.81,5.84,5.62,5.745,10923,0
+AXR.US,D,20191108,000000,5.62,5.82,5.62,5.75,7066,0
+AXR.US,D,20191111,000000,5.6,5.81,5.6,5.79,10000,0
+AXR.US,D,20191112,000000,5.83,5.83,5.67,5.7617,785,0
+AXR.US,D,20191113,000000,5.7,5.77,5.7,5.76,404,0
+AXR.US,D,20191114,000000,5.7,5.82,5.7,5.82,516,0
+AXR.US,D,20191115,000000,5.77,5.85,5.75,5.79,1826,0
+AXR.US,D,20191118,000000,5.715,5.82,5.7012,5.7012,9123,0
+AXR.US,D,20191119,000000,5.82,5.88,5.8,5.8,1142,0
+AXR.US,D,20191120,000000,5.88,6.23,5.88,5.89,5904,0
+AXR.US,D,20191121,000000,5.99,6.04,5.78,6.03,3377,0
+AXR.US,D,20191122,000000,6.1,6.27,5.98,6.27,27901,0
+AXR.US,D,20191125,000000,6.25,6.25,6.25,6.25,376,0
+AXR.US,D,20191126,000000,6.01,6.05,5.59,5.9,6480,0
+AXR.US,D,20191127,000000,5.53,6,5.53,5.995,3532,0
+AXR.US,D,20191202,000000,5.98,5.98,5.85,5.85,2184,0
+AXR.US,D,20191203,000000,5.71,5.98,5.64,5.93,3898,0
+AXR.US,D,20191204,000000,5.97,6.21,5.71,5.97,2552,0
+AXR.US,D,20191205,000000,5.83,5.88,5.73,5.86,8455,0
+AXR.US,D,20191206,000000,6,6.3,5.99,5.99,17729,0
+AXR.US,D,20191209,000000,6.16,6.34,5.98,6,9861,0
+AXR.US,D,20191210,000000,5.98,6.17,5.82,6.1,1229,0
+AXR.US,D,20191211,000000,6.22,6.22,5.87,5.93,6795,0
+AXR.US,D,20191212,000000,5.93,6.22,5.93,6.2,1357,0
+AXR.US,D,20191213,000000,6.2,6.2,5.94,6.14,3793,0
+AXR.US,D,20191216,000000,5.91,6.11,5.73,5.9,86226,0
+AXR.US,D,20191217,000000,5.83,6.05,5.68,5.9,26858,0
+AXR.US,D,20191218,000000,6.04,6.2,5.87,5.87,12873,0
+AXR.US,D,20191219,000000,6.05,6.05,5.79,5.79,2435,0
+AXR.US,D,20191220,000000,6.05,6.05,5.53,5.72,15515,0
+AXR.US,D,20191223,000000,5.87,5.87,5.6305,5.68,7699,0
+AXR.US,D,20191224,000000,5.87,5.87,5.56,5.62,5176,0
+AXR.US,D,20191226,000000,5.61,5.77,5.6,5.6,27776,0
+AXR.US,D,20191227,000000,5.74,5.74,5.74,5.74,272,0
+AXR.US,D,20191230,000000,5.4991,5.79,5.4991,5.79,876,0
+AXR.US,D,20191231,000000,5.81,5.98,5.81,5.98,2341,0
+AXR.US,D,20200102,000000,5.86,5.96,5.84,5.95,1077,0
+AXR.US,D,20200103,000000,5.64,5.905,5.64,5.69,11113,0
+AXR.US,D,20200106,000000,5.62,5.88,5.45,5.7,4768,0
+AXR.US,D,20200107,000000,5.52,5.8,5.51,5.8,4022,0
+AXR.US,D,20200108,000000,5.75,5.77,5.59,5.7,5611,0
+AXR.US,D,20200109,000000,5.72,5.825,5.6,5.805,4907,0
+AXR.US,D,20200110,000000,5.71,5.79,5.6,5.725,4996,0
+AXR.US,D,20200113,000000,5.63,5.92,5.61,5.81,6819,0
+AXR.US,D,20200114,000000,5.65,5.94,5.59,5.59,4316,0
+AXR.US,D,20200115,000000,5.84,5.97,5.65,5.91,4271,0
+AXR.US,D,20200116,000000,5.89,5.99,5.88,5.88,1455,0
+AXR.US,D,20200117,000000,5.74,5.95,5.72,5.8,10445,0
+AXR.US,D,20200121,000000,5.88,6.11,5.7075,5.95,10697,0
+AXR.US,D,20200122,000000,5.83,6.14,5.71,5.71,8305,0
+AXR.US,D,20200123,000000,5.74,6.07,5.7,5.95,9784,0
+AXR.US,D,20200124,000000,6.28,6.28,5.85,6.01,9252,0
+AXR.US,D,20200127,000000,6.09,6.2,5.91,6.09,8612,0
+AXR.US,D,20200128,000000,6.18,6.18,5.87,6.07,9211,0
+AXR.US,D,20200129,000000,6.1,6.1,5.885,6,6151,0
+AXR.US,D,20200130,000000,5.93,6.057,5.76,6,7809,0
+AXR.US,D,20200131,000000,5.95,6.1,5.81,6.0973,6770,0
+AXR.US,D,20200203,000000,6,6,6,6,490,0
+AXR.US,D,20200204,000000,6.11,6.2,5.95,6.1,9915,0
+AXR.US,D,20200205,000000,6.02,6.16,6.02,6.02,6537,0
+AXR.US,D,20200206,000000,6.14,6.17,6.03,6.1,5801,0
+AXR.US,D,20200207,000000,6.14,6.22,5.91,6.2,17361,0
+AXR.US,D,20200210,000000,6.06,6.08,6.06,6.08,269,0
+AXR.US,D,20200212,000000,6.03,6.16,5.915,5.95,3203,0
+AXR.US,D,20200213,000000,5.74,5.9,5.74,5.9,2511,0
+AXR.US,D,20200214,000000,6.03,6.06,5.995,6.06,36334,0
+AXR.US,D,20200218,000000,5.95,5.95,5.95,5.95,297,0
+AXR.US,D,20200220,000000,6,6.12,5.9633,6.1,60839,0
+AXR.US,D,20200221,000000,6.01,6.16,5.97,6.05,3715,0
+AXR.US,D,20200224,000000,6.06,6.1,6.06,6.1,785,0
+AXR.US,D,20200226,000000,6.1,6.1,5.9,6,6719,0
+AXR.US,D,20200227,000000,5.9999,5.9999,5.9,5.9,4024,0
+AXR.US,D,20200228,000000,5.7021,5.88,5.7021,5.86,1345,0
+AXR.US,D,20200302,000000,5.86,5.88,5.7514,5.8,10451,0
+AXR.US,D,20200303,000000,5.75,5.99,5.75,5.99,1769,0
+AXR.US,D,20200304,000000,5.99,6,5.99,5.99,810,0
+AXR.US,D,20200305,000000,6,6,5.65,5.67,1141,0
+AXR.US,D,20200306,000000,5.65,5.775,5.6,5.65,17141,0
+AXR.US,D,20200309,000000,5.72,5.72,5.41,5.41,916,0
+AXR.US,D,20200310,000000,6,6,5.57,5.57,1424,0
+AXR.US,D,20200311,000000,5.12,5.25,5.095,5.14,15907,0
+AXR.US,D,20200312,000000,5.01,5.4447,5.01,5.4,16541,0
+AXR.US,D,20200313,000000,5.5,5.5,5.1109,5.2715,6379,0
+AXR.US,D,20200316,000000,5.2,5.2,4.97,5.1476,2120,0
+AXR.US,D,20200317,000000,4.9232,5.42,4.9232,5.2754,9650,0
+AXR.US,D,20200318,000000,4.95,5.07,4.71,4.906,6662,0
+AXR.US,D,20200319,000000,4.77,5.095,4.6493,5.095,4830,0
+AXR.US,D,20200320,000000,5.01,5.105,5,5,3829,0
+AXR.US,D,20200323,000000,4.63,4.87,4.63,4.7501,9319,0
+AXR.US,D,20200324,000000,4.9507,4.9517,4.9,4.9,1292,0
+AXR.US,D,20200325,000000,4.99,4.99,4.83,4.88,5217,0
+AXR.US,D,20200326,000000,4.99,5.1,4.99,5,6246,0
+AXR.US,D,20200327,000000,4.95,4.95,4.95,4.95,1506,0
+AXR.US,D,20200330,000000,5.1,5.1,4.89,4.89,1750,0
+AXR.US,D,20200331,000000,4.88,4.88,4.8,4.8,1737,0
+AXR.US,D,20200401,000000,4.735,4.81,4.54,4.54,2657,0
+AXR.US,D,20200402,000000,4.4,4.4,4.34,4.35,5998,0
+AXR.US,D,20200403,000000,4.42,4.57,4.19,4.36,2705,0
+AXR.US,D,20200406,000000,4.45,4.45,4.26,4.26,1054,0
+AXR.US,D,20200407,000000,4.32,4.45,3.9814,4.19,14214,0
+AXR.US,D,20200408,000000,4.15,4.33,4.08,4.15,26083,0
+AXR.US,D,20200409,000000,4.13,4.6,4.13,4.38,26922,0
+AXR.US,D,20200413,000000,4.38,4.38,4.3,4.35,6416,0
+AXR.US,D,20200414,000000,4.3,4.35,4.3,4.3,3135,0
+AXR.US,D,20200415,000000,4.2,4.25,4.18,4.25,2535,0
+AXR.US,D,20200416,000000,4.1744,4.23,4.01,4.01,3455,0
+AXR.US,D,20200417,000000,4.165,4.165,4.0865,4.1,17133,0
+AXR.US,D,20200420,000000,4.1,4.1831,4.1,4.15,7194,0
+AXR.US,D,20200421,000000,4.15,4.15,4.041,4.0679,3427,0
+AXR.US,D,20200422,000000,4.2,4.2,4.0249,4.14,4751,0
+AXR.US,D,20200423,000000,4.14,4.14,4.0438,4.0438,501,0
+AXR.US,D,20200424,000000,4.075,4.105,4.0003,4.009,6727,0
+AXR.US,D,20200427,000000,4.0569,4.1,4.0254,4.07,17739,0
+AXR.US,D,20200429,000000,4.19,4.3562,4.19,4.3562,8102,0
+AXR.US,D,20200430,000000,4.38,4.99,4.36,4.84,40127,0
+AXR.US,D,20200501,000000,4.93,4.949,4.12,4.4,44320,0
+AXR.US,D,20200504,000000,4.38,4.42,4.18,4.18,16485,0
+AXR.US,D,20200505,000000,4.36,4.3624,4.25,4.3624,1061,0
+AXR.US,D,20200506,000000,4.3,4.39,4.25,4.39,855,0
+AXR.US,D,20200507,000000,4.45,4.53,4.45,4.49,615,0
+AXR.US,D,20200508,000000,4.56,4.62,4.4965,4.55,2850,0
+AXR.US,D,20200511,000000,4.52,4.73,4.36,4.36,3920,0
+AXR.US,D,20200512,000000,4.42,4.43,4.42,4.43,252,0
+AXR.US,D,20200513,000000,4.38,4.38,4.3576,4.3576,522,0
+AXR.US,D,20200514,000000,4.35,4.35,4.22,4.22,1182,0
+AXR.US,D,20200518,000000,4.47,4.4812,4.39,4.39,1440,0
+AXR.US,D,20200520,000000,4.45,4.5,4.45,4.5,599,0
+AXR.US,D,20200521,000000,4.28,4.28,4.28,4.28,1341,0
+AXR.US,D,20200526,000000,4.61,4.61,4.397,4.4,646,0
+AXR.US,D,20200527,000000,4.5209,4.5209,4.25,4.2898,6666,0
+AXR.US,D,20200528,000000,4.46,4.46,4.2006,4.24,1443,0
+AXR.US,D,20200529,000000,4.2799,4.2799,4.21,4.21,21635,0
+AXR.US,D,20200602,000000,4.6,4.6482,4.43,4.43,7212,0
+AXR.US,D,20200603,000000,4.46,4.53,4.4197,4.4197,2575,0
+AXR.US,D,20200604,000000,4.8,4.8,4.59,4.59,1414,0
+AXR.US,D,20200605,000000,4.68,4.7823,4.63,4.64,7065,0
+AXR.US,D,20200608,000000,4.775,4.85,4.6,4.625,18371,0
+AXR.US,D,20200609,000000,4.64,4.64,4.57,4.57,3285,0
+AXR.US,D,20200610,000000,4.56,4.56,4.56,4.56,249,0
+AXR.US,D,20200611,000000,4.52,4.52,4.35,4.35,7010,0
+AXR.US,D,20200612,000000,4.49,4.5,4.425,4.5,4308,0
+AXR.US,D,20200615,000000,4.4,4.4933,4.4,4.4933,2145,0
+AXR.US,D,20200616,000000,4.615,4.615,4.54,4.54,5024,0
+AXR.US,D,20200617,000000,4.54,4.68,4.53,4.56,1176,0
+AXR.US,D,20200618,000000,4.59,4.605,4.53,4.57,1957,0
+AXR.US,D,20200619,000000,4.6,4.6,4.53,4.6,41602,0
+AXR.US,D,20200623,000000,4.605,4.605,4.605,4.605,244,0
+AXR.US,D,20200624,000000,4.6027,4.6027,4.5,4.5,5704,0
+AXR.US,D,20200625,000000,4.54,4.55,4.42,4.455,6298,0
+AXR.US,D,20200626,000000,4.49,4.55,4.46,4.49,3202,0
+AXR.US,D,20200629,000000,4.45,4.5337,4.45,4.45,2023,0
+AXR.US,D,20200630,000000,4.5525,4.5525,4.5,4.51,14387,0
+AXR.US,D,20200701,000000,4.425,4.56,4.425,4.5599,27848,0
+AXR.US,D,20200702,000000,4.9,4.9,4.5989,4.6824,9334,0
+AXR.US,D,20200706,000000,4.7,4.8,4.7,4.74,4381,0
+AXR.US,D,20200707,000000,4.74,4.74,4.7,4.71,1418,0
+AXR.US,D,20200708,000000,4.72,4.72,4.72,4.72,176,0
+AXR.US,D,20200709,000000,4.7,4.73,4.7,4.73,726,0
+AXR.US,D,20200710,000000,4.75,4.75,4.58,4.7,6926,0
+AXR.US,D,20200713,000000,4.59,4.7099,4.59,4.666,1317,0
+AXR.US,D,20200714,000000,4.67,4.73,4.67,4.73,600,0
+AXR.US,D,20200715,000000,4.7,4.7,4.6986,4.6999,5259,0
+AXR.US,D,20200716,000000,4.61,4.65,4.585,4.65,5228,0
+AXR.US,D,20200717,000000,4.5017,4.625,4.5017,4.6,905,0
+AXR.US,D,20200720,000000,4.65,4.68,4.51,4.61,2308,0
+AXR.US,D,20200721,000000,4.64,4.64,4.43,4.5749,3356,0
+AXR.US,D,20200722,000000,4.52,4.6,4.51,4.58,6994,0
+AXR.US,D,20200723,000000,4.58,4.58,4.51,4.52,1266,0
+AXR.US,D,20200724,000000,4.52,4.6,4.41,4.6,2909,0
+AXR.US,D,20200727,000000,4.6,4.65,4.5302,4.54,9860,0
+AXR.US,D,20200728,000000,4.43,4.4999,4.42,4.4999,2700,0
+AXR.US,D,20200729,000000,4.5,4.59,4.49,4.5,10505,0
+AXR.US,D,20200730,000000,4.48,4.48,4.48,4.48,406,0
+AXR.US,D,20200731,000000,4.42,4.53,4.42,4.46,927,0
+AXR.US,D,20200803,000000,4.4998,4.5,4.4379,4.4799,3336,0
+AXR.US,D,20200804,000000,4.5,4.6,4.5,4.6,3770,0
+AXR.US,D,20200805,000000,4.61,4.61,4.4965,4.6,9622,0
+AXR.US,D,20200806,000000,4.6,4.61,4.59,4.61,3136,0
+AXR.US,D,20200807,000000,4.65,4.75,4.65,4.7,103114,0
+AXR.US,D,20200810,000000,4.75,4.82,4.69,4.82,3678,0
+AXR.US,D,20200811,000000,4.675,4.83,4.675,4.755,3025,0
+AXR.US,D,20200812,000000,4.78,4.9296,4.76,4.925,7076,0
+AXR.US,D,20200813,000000,4.85,4.97,4.84,4.92,3466,0
+AXR.US,D,20200814,000000,4.9001,5.04,4.9001,4.96,3159,0
+AXR.US,D,20200817,000000,5.01,5.0137,4.83,4.9503,5043,0
+AXR.US,D,20200818,000000,4.9,5.01,4.9,5.01,877,0
+AXR.US,D,20200819,000000,4.95,4.985,4.9,4.97,2507,0
+AXR.US,D,20200820,000000,5,5.0015,4.9,4.955,2115,0
+AXR.US,D,20200821,000000,4.86,4.86,4.65,4.7,7669,0
+AXR.US,D,20200824,000000,4.81,4.81,4.46,4.57,11253,0
+AXR.US,D,20200825,000000,4.65,4.73,4.45,4.51,11573,0
+AXR.US,D,20200826,000000,4.56,4.56,4.44,4.53,4600,0
+AXR.US,D,20200828,000000,4.44,4.55,4.44,4.55,1140,0
+AXR.US,D,20200831,000000,4.45,4.67,4.45,4.54,3716,0
+AXR.US,D,20200901,000000,4.59,4.74,4.59,4.705,5306,0
+AXR.US,D,20200902,000000,4.7397,4.78,4.7397,4.7537,1503,0
+AXR.US,D,20200903,000000,4.7501,4.785,4.75,4.775,758,0
+AXR.US,D,20200904,000000,4.8139,4.88,4.8,4.835,3516,0
+AXR.US,D,20200908,000000,4.82,4.824,4.56,4.6277,10636,0
+AXR.US,D,20200909,000000,4.69,4.78,4.66,4.76,2980,0
+AXR.US,D,20200910,000000,4.72,4.84,4.65,4.66,7068,0
+AXR.US,D,20200911,000000,4.67,4.893,4.67,4.82,14850,0
+AXR.US,D,20200914,000000,4.86,5.055,4.86,5.055,6831,0
+AXR.US,D,20200915,000000,5.06,5.0796,4.95,4.96,2408,0
+AXR.US,D,20200916,000000,4.97,5.07,4.8401,5.05,10543,0
+AXR.US,D,20200917,000000,5,5.43,5,5.43,13585,0
+AXR.US,D,20200918,000000,5.23,5.57,5.15,5.55,35133,0
+AXR.US,D,20200921,000000,5.43,5.96,5.43,5.96,3597,0
+AXR.US,D,20200922,000000,5.69,5.83,5.42,5.75,6672,0
+AXR.US,D,20200923,000000,5.55,5.55,5.24,5.24,3575,0
+AXR.US,D,20200924,000000,5.24,5.24,5.065,5.065,2539,0
+AXR.US,D,20200925,000000,5.08,5.1163,4.955,4.971,4343,0
+AXR.US,D,20200928,000000,4.9778,5.15,4.9778,5.12,10678,0
+AXR.US,D,20200929,000000,5.07,5.43,5.07,5.43,7091,0
+AXR.US,D,20200930,000000,5.24,5.63,5.24,5.6,7148,0
+AXR.US,D,20201001,000000,5.21,5.59,5.21,5.44,23866,0
+AXR.US,D,20201002,000000,5.4,5.705,5.38,5.705,840,0
+AXR.US,D,20201005,000000,5.74,5.74,5.74,5.74,451,0
+AXR.US,D,20201006,000000,5.74,6.17,5.71,5.71,2273,0
+AXR.US,D,20201007,000000,5.77,5.96,5.77,5.96,347,0
+AXR.US,D,20201008,000000,6.06,6.06,6.06,6.06,263,0
+AXR.US,D,20201012,000000,5.8806,5.8806,5.8806,5.8806,724,0
+AXR.US,D,20201013,000000,5.88,6.12,5.8681,6.11,4600,0
+AXR.US,D,20201014,000000,5.99,6.15,5.99,6.11,714,0
+AXR.US,D,20201015,000000,5.9,6.23,5.78,6.23,5765,0
+AXR.US,D,20201016,000000,6.18,6.43,6.05,6.43,2058,0
+AXR.US,D,20201019,000000,6.49,6.49,6.3,6.44,8224,0
+AXR.US,D,20201020,000000,6.5,6.73,6.22,6.73,4327,0
+AXR.US,D,20201021,000000,6.72,6.72,6.23,6.23,13437,0
+AXR.US,D,20201022,000000,6.22,6.69,6.115,6.2,2418,0
+AXR.US,D,20201023,000000,6.45,6.68,6.42,6.6,1352,0
+AXR.US,D,20201026,000000,6.54,6.54,6.54,6.54,133,0
+AXR.US,D,20201027,000000,6.57,6.57,6.57,6.57,1799,0
+AXR.US,D,20201028,000000,6.48,6.48,6.26,6.36,3541,0
+AXR.US,D,20201029,000000,6.82,6.82,6.78,6.78,334,0
+AXR.US,D,20201030,000000,6.82,6.8534,6.5,6.51,8291,0
+AXR.US,D,20201102,000000,6.66,6.695,6.43,6.564,7471,0
+AXR.US,D,20201103,000000,6.56,6.56,6.32,6.32,3429,0
+AXR.US,D,20201104,000000,6.32,6.32,6.15,6.185,6691,0
+AXR.US,D,20201105,000000,6.19,6.19,6.05,6.05,2633,0
+AXR.US,D,20201106,000000,6.1835,6.2011,6.15,6.15,2834,0
+AXR.US,D,20201109,000000,6.46,6.46,6.2024,6.34,5067,0
+AXR.US,D,20201110,000000,6.1135,6.33,6.1135,6.33,7028,0
+AXR.US,D,20201111,000000,6.33,6.395,6.33,6.395,239,0
+AXR.US,D,20201112,000000,6.4,6.41,6.3,6.3,2903,0
+AXR.US,D,20201113,000000,6.25,6.25,6.25,6.25,344,0
+AXR.US,D,20201116,000000,6.36,6.36,6.18,6.18,2216,0
+AXR.US,D,20201117,000000,6.18,6.18,6.01,6.065,3515,0
+AXR.US,D,20201118,000000,6.06,6.19,6.01,6.15,17156,0
+AXR.US,D,20201119,000000,6.07,6.07,6.0101,6.0101,1017,0
+AXR.US,D,20201120,000000,6.12,6.2,6.12,6.18,12623,0
+AXR.US,D,20201123,000000,6.22,6.225,6.01,6.01,13927,0
+AXR.US,D,20201124,000000,6.07,6.17,5.81,6.0001,18846,0
+AXR.US,D,20201125,000000,5.9,6,5.85,5.9,8327,0
+AXR.US,D,20201127,000000,5.85,5.85,5.85,5.85,106,0
+AXR.US,D,20201130,000000,5.98,5.98,5.8835,5.9352,2828,0
+AXR.US,D,20201201,000000,5.99,6.08,5.99,6.08,13582,0
+AXR.US,D,20201202,000000,6.15,7.2199,6.15,7.1693,77353,0
+AXR.US,D,20201203,000000,7.12,7.3,6.75,6.75,28476,0
+AXR.US,D,20201204,000000,7.0235,7.1956,7.02,7.04,25608,0
+AXR.US,D,20201207,000000,7.2,7.37,7.0405,7.15,23039,0
+AXR.US,D,20201208,000000,7.07,7.24,7,7.04,19358,0
+AXR.US,D,20201209,000000,7.1298,7.4999,7.05,7.18,15728,0
+AXR.US,D,20201210,000000,7.29,7.295,7.08,7.11,23435,0
+AXR.US,D,20201211,000000,7.21,7.277,7.12,7.16,2190,0
+AXR.US,D,20201214,000000,7.33,7.33,7.14,7.185,11145,0
+AXR.US,D,20201215,000000,7.3,7.7999,7.3,7.73,18070,0
+AXR.US,D,20201216,000000,7.83,7.83,7.7427,7.8,7322,0
+AXR.US,D,20201217,000000,7.75,7.9,7.7215,7.9,7870,0
+AXR.US,D,20201218,000000,7.73,8.01,7.73,8.01,14158,0
+AXR.US,D,20201221,000000,7.95,9.08,7.91,8.44,15881,0
+AXR.US,D,20201222,000000,8.59,8.61,8.55,8.57,4443,0
+AXR.US,D,20201223,000000,8.71,8.72,8.48,8.48,11504,0
+AXR.US,D,20201224,000000,8.41,8.63,8.38,8.62,5127,0
+AXR.US,D,20201228,000000,8.62,8.62,8.49,8.61,9030,0
+AXR.US,D,20201229,000000,8.35,8.4,8.33,8.3496,10236,0
+AXR.US,D,20201230,000000,8.44,8.6,8.36,8.53,13309,0
+AXR.US,D,20201231,000000,8.6,8.6,8.42,8.54,11663,0
+AXR.US,D,20210104,000000,8.51,8.51,8.27,8.27,1077,0
+AXR.US,D,20210105,000000,8.19,8.42,7.61,7.77,11888,0
+AXR.US,D,20210106,000000,7.91,8.1999,7.91,7.97,5118,0
+AXR.US,D,20210107,000000,7.96,8.11,7.68,7.68,5279,0
+AXR.US,D,20210108,000000,7.83,8.01,7.81,7.81,6028,0
+AXR.US,D,20210111,000000,7.93,8.4,7.93,8.25,37712,0
+AXR.US,D,20210112,000000,8.36,8.36,8.03,8.185,15759,0
+AXR.US,D,20210113,000000,8.06,8.06,7.8701,8.01,3028,0
+AXR.US,D,20210114,000000,8.08,8.09,7.9,8.018,7463,0
+AXR.US,D,20210115,000000,8.04,8.08,7.96,7.99,22737,0
+AXR.US,D,20210119,000000,8.03,8.03,7.7,7.8,3768,0
+AXR.US,D,20210120,000000,7.73,7.8089,7.5678,7.62,4295,0
+AXR.US,D,20210121,000000,7.8465,8.07,7.82,7.91,2920,0
+AXR.US,D,20210122,000000,7.94,8.1073,7.8,7.8001,1234,0
+AXR.US,D,20210125,000000,7.4324,7.98,7.4324,7.71,3848,0
+AXR.US,D,20210126,000000,7.72,8,7.6129,8,13183,0
+AXR.US,D,20210127,000000,7.76,8.3547,7.68,8.0448,5845,0
+AXR.US,D,20210128,000000,8.1999,8.2,7.6196,7.82,3142,0
+AXR.US,D,20210129,000000,7.81,8.06,7.58,8,15885,0
+AXR.US,D,20210201,000000,8.18,8.6199,8.15,8.56,20411,0
+AXR.US,D,20210202,000000,8.56,8.6431,8.364,8.37,37433,0
+AXR.US,D,20210203,000000,8.5,8.672,8.4325,8.65,23552,0
+AXR.US,D,20210204,000000,8.62,9.49,8.62,9.02,47037,0
+AXR.US,D,20210205,000000,9.02,9.25,9.02,9.155,13424,0
+AXR.US,D,20210208,000000,9.16,9.16,8.9927,8.9927,3721,0
+AXR.US,D,20210209,000000,8.93,9.0965,8.7485,8.9382,4240,0
+AXR.US,D,20210210,000000,8.95,9,8.76,8.76,10309,0
+AXR.US,D,20210211,000000,8.66,8.97,8.49,8.71,28837,0
+AXR.US,D,20210212,000000,8.7,8.97,8.7,8.97,7215,0
+AXR.US,D,20210216,000000,8.97,9.2,8.7027,8.7027,4668,0
+AXR.US,D,20210217,000000,8.97,8.97,8.64,8.64,1077,0
+AXR.US,D,20210218,000000,8.81,9.37,8.745,9.165,60256,0
+AXR.US,D,20210219,000000,9.44,9.44,9.09,9.32,28743,0
+AXR.US,D,20210222,000000,9.2,9.2,8.95,8.95,4496,0
+AXR.US,D,20210223,000000,8.81,8.834,8.1911,8.2,15506,0
+AXR.US,D,20210224,000000,8.1999,8.51,8,8.51,6674,0
+AXR.US,D,20210225,000000,8.65,8.91,8.4,8.4001,12366,0
+AXR.US,D,20210226,000000,8.3,8.38,7.91,8.08,8957,0
+AXR.US,D,20210301,000000,7.98,8.07,7.46,7.46,6022,0
+AXR.US,D,20210302,000000,7.63,7.72,7,7.675,25051,0
+AXR.US,D,20210303,000000,7.64,8.04,7.64,8.04,9471,0
+AXR.US,D,20210304,000000,7.67,8.19,7.67,7.83,2033,0
+AXR.US,D,20210305,000000,7.74,7.74,7.4133,7.55,5217,0
+AXR.US,D,20210308,000000,7.9,8.41,7.9,8.02,8306,0
+AXR.US,D,20210309,000000,8.01,8.19,8.0001,8.02,3899,0
+AXR.US,D,20210310,000000,8.01,8.5174,7.7,7.93,6050,0
+AXR.US,D,20210311,000000,7.76,8.21,7.76,8.0572,66449,0
+AXR.US,D,20210312,000000,8.7,10.31,8.635,9.53,95816,0
+AXR.US,D,20210315,000000,9.55,10.6,9.55,10.54,82705,0
+AXR.US,D,20210316,000000,10.8155,11.64,10.5947,10.87,39062,0
+AXR.US,D,20210317,000000,10.87,10.87,10.26,10.45,9290,0
+AXR.US,D,20210318,000000,10.55,10.55,10.1001,10.44,8825,0
+AXR.US,D,20210319,000000,10.19,11.55,10.04,11.38,39519,0
+AXR.US,D,20210322,000000,11.15,11.45,10.25,10.5,12576,0
+AXR.US,D,20210323,000000,10.31,11.44,9.82,10.52,42207,0
+AXR.US,D,20210324,000000,10.47,10.797,10.4,10.4,11907,0
+AXR.US,D,20210325,000000,10.61,11.12,10.4,10.78,3150,0
+AXR.US,D,20210326,000000,10.82,10.82,10.43,10.43,3235,0
+AXR.US,D,20210329,000000,10.45,10.98,10.4,10.6,4958,0
+AXR.US,D,20210330,000000,10.44,10.675,10.4,10.55,5445,0
+AXR.US,D,20210331,000000,10.5,11.8,10.5,11.1,87482,0
+AXR.US,D,20210401,000000,11.33,11.3365,11.1,11.12,16550,0
+AXR.US,D,20210405,000000,10.8,11.01,10.4,10.41,8722,0
+AXR.US,D,20210406,000000,10.3592,10.3592,9.86,10.12,9881,0
+AXR.US,D,20210407,000000,10.44,10.44,10.02,10.12,5547,0
+AXR.US,D,20210408,000000,10.12,10.58,10.1,10.57,8144,0
+AXR.US,D,20210409,000000,10.46,10.61,10.14,10.4,11021,0
+AXR.US,D,20210412,000000,10.4,11.03,10.4,10.6,17772,0
+AXR.US,D,20210413,000000,10.46,10.46,10.4,10.4,3088,0
+AXR.US,D,20210414,000000,10.37,10.3849,9.75,9.75,6117,0
+AXR.US,D,20210415,000000,10.1,10.4,9.847,10.25,8560,0
+AXR.US,D,20210416,000000,10.4,10.9,9.97,10.51,4302,0
+AXR.US,D,20210419,000000,10.29,10.52,10.04,10.04,3544,0
+AXR.US,D,20210420,000000,10.01,10.31,10,10.04,2451,0
+AXR.US,D,20210421,000000,10.0001,10.4499,10.0001,10.25,1138,0
+AXR.US,D,20210423,000000,9.76,10.8573,9.76,10.5,11041,0
+AXR.US,D,20210426,000000,10.9,11.33,10.64,10.75,21725,0
+AXR.US,D,20210427,000000,11,11,10.63,10.78,1417,0
+AXR.US,D,20210428,000000,10.62,10.62,10.2001,10.3392,3175,0
+AXR.US,D,20210429,000000,10.75,11.1799,10.31,10.8995,20688,0
+AXR.US,D,20210430,000000,10.64,11,10.47,10.7,18975,0
+AXR.US,D,20210503,000000,10.3865,10.7873,10.1635,10.4319,5900,0
+AXR.US,D,20210504,000000,10.7,10.71,10.32,10.41,3338,0
+AXR.US,D,20210505,000000,10.36,10.38,10.13,10.33,2894,0
+AXR.US,D,20210506,000000,10.33,10.66,10.2027,10.63,2122,0
+AXR.US,D,20210507,000000,10.8899,11.25,10.6873,11.0999,48349,0
+AXR.US,D,20210510,000000,11.25,12.04,11,11.52,133803,0
+AXR.US,D,20210511,000000,11.63,11.63,10.5,11.2,13191,0
+AXR.US,D,20210512,000000,10.98,11.04,10.26,10.26,11984,0
+AXR.US,D,20210513,000000,10.14,10.8,9.99,9.99,17245,0
+AXR.US,D,20210514,000000,10.38,11.08,10.3,10.72,12387,0
+AXR.US,D,20210517,000000,10.72,12.44,10.18,11.5101,84916,0
+AXR.US,D,20210518,000000,11.57,12.76,11.57,12.7585,57513,0
+AXR.US,D,20210519,000000,12.59,13.085,11.8,12.89,102011,0
+AXR.US,D,20210520,000000,12.85,13.1773,12.2001,12.63,69130,0
+AXR.US,D,20210521,000000,12.92,14.14,12.5101,13.86,40557,0
+AXR.US,D,20210524,000000,14.04,15.15,13.75,15.15,62582,0
+AXR.US,D,20210525,000000,15.18,15.18,14,14.4,56072,0
+AXR.US,D,20210526,000000,14.32,14.515,14.0901,14.4,7402,0
+AXR.US,D,20210527,000000,14.24,14.69,14.16,14.42,25390,0
+AXR.US,D,20210528,000000,14.47,14.47,14.05,14.22,6132,0
+AXR.US,D,20210601,000000,14.36,14.36,13.75,13.92,11569,0
+AXR.US,D,20210602,000000,14,14,13.31,13.77,14875,0
+AXR.US,D,20210603,000000,13.53,13.72,13.12,13.72,9885,0
+AXR.US,D,20210604,000000,13.25,13.6,13.24,13.24,2622,0
+AXR.US,D,20210607,000000,13.48,13.76,13.35,13.5,6110,0
+AXR.US,D,20210608,000000,13.57,14.1,13.1436,13.9,30010,0
+AXR.US,D,20210609,000000,14.18,14.7,14.18,14.7,26354,0
+AXR.US,D,20210610,000000,14.7,14.7,14.45,14.45,2953,0
+AXR.US,D,20210611,000000,14.4,14.5,13.34,13.34,9066,0
+AXR.US,D,20210614,000000,13.6,13.6,13.14,13.15,4031,0
+AXR.US,D,20210615,000000,13.05,13.62,12.2201,12.89,46833,0
+AXR.US,D,20210616,000000,12.8,12.8,12.51,12.7,8138,0
+AXR.US,D,20210617,000000,12.71,12.8899,12.51,12.69,6932,0
+AXR.US,D,20210618,000000,12.51,12.5124,11.55,12.17,32641,0
+AXR.US,D,20210621,000000,12.06,12.34,11.7,12.34,11832,0
+AXR.US,D,20210622,000000,12.22,12.92,12.01,12.86,49834,0
+AXR.US,D,20210623,000000,12.81,13.492,12.62,12.82,33141,0
+AXR.US,D,20210624,000000,12.7,13.05,12.51,12.6,9867,0
+AXR.US,D,20210625,000000,12.77,12.77,11.94,12.35,38648,0
+AXR.US,D,20210628,000000,12.13,12.5,11.8,12.5,25521,0
+AXR.US,D,20210629,000000,12.33,12.33,10,10.36,62610,0
+AXR.US,D,20210630,000000,10.85,11.9765,10.5,11.66,71173,0
+AXR.US,D,20210701,000000,11.82,11.82,10.62,10.75,16610,0
+AXR.US,D,20210702,000000,10.93,11.2365,10.8,11.13,5966,0
+AXR.US,D,20210706,000000,10.86,11.03,10.7,10.85,12816,0
+AXR.US,D,20210707,000000,10.76,11.63,10.75,11.5,5779,0
+AXR.US,D,20210708,000000,11.25,12.0141,10.8801,11.64,11879,0
+AXR.US,D,20210709,000000,11.66,11.66,11.0848,11.4702,838,0
+AXR.US,D,20210712,000000,11.7389,11.7389,11,11.23,24851,0
+AXR.US,D,20210713,000000,11.19,11.3317,10.645,11,11940,0
+AXR.US,D,20210714,000000,11.04,11.41,10.75,11.38,13612,0
+AXR.US,D,20210715,000000,11.13,11.64,11.05,11.05,1739,0
+AXR.US,D,20210716,000000,11.08,11.26,10.7,11,5792,0
+AXR.US,D,20210719,000000,10.99,11.31,10.35,10.7,6834,0
+AXR.US,D,20210720,000000,11,11.44,10.7558,10.78,11272,0
+AXR.US,D,20210721,000000,11.05,11.32,10.87,10.87,927,0
+AXR.US,D,20210722,000000,11.1808,11.19,10.985,11.19,644,0
+AXR.US,D,20210723,000000,11.02,11.89,10.9,11.72,5390,0
+AXR.US,D,20210726,000000,12.3,12.455,11.6,12.05,9886,0
+AXR.US,D,20210727,000000,11.97,12.8055,11.675,12.35,14948,0
+AXR.US,D,20210728,000000,12.44,14.19,12.0294,13,66554,0
+AXR.US,D,20210729,000000,13.01,13.95,13.01,13.36,14807,0
+AXR.US,D,20210730,000000,13.37,13.98,13.27,13.42,14632,0
+AXR.US,D,20210802,000000,13.55,14.9399,13.55,13.92,41034,0
+AXR.US,D,20210803,000000,13.99,14.3299,13.21,13.75,52466,0
+AXR.US,D,20210804,000000,13.73,13.82,13.2001,13.82,3435,0
+AXR.US,D,20210805,000000,13.6,14.1,13.6,13.97,72930,0
+AXR.US,D,20210806,000000,13.97,14.19,13.85,13.91,4254,0
+AXR.US,D,20210809,000000,14.56,14.56,13.69,14.35,40836,0
+AXR.US,D,20210810,000000,14.35,14.35,13.87,14.05,6432,0
+AXR.US,D,20210811,000000,14.05,14.05,12.91,13.09,16162,0
+AXR.US,D,20210812,000000,12.94,13.44,12.94,13.05,4978,0
+AXR.US,D,20210813,000000,13.28,13.8782,12.88,12.88,28970,0
+AXR.US,D,20210816,000000,13.09,13.93,13.09,13.8,10516,0
+AXR.US,D,20210817,000000,13.49,13.75,13.1057,13.75,15722,0
+AXR.US,D,20210818,000000,13.47,13.65,13.47,13.58,4702,0
+AXR.US,D,20210819,000000,13.51,13.625,13.09,13.12,9439,0
+AXR.US,D,20210820,000000,12.99,13.89,12.99,13.54,18130,0
+AXR.US,D,20210823,000000,13.36,13.9,13.22,13.55,52085,0
+AXR.US,D,20210824,000000,13.55,13.55,13.55,13.55,447,0
+AXR.US,D,20210825,000000,13.55,13.64,13.29,13.29,1665,0
+AXR.US,D,20210826,000000,13.47,14.16,13.28,13.76,25794,0
+AXR.US,D,20210827,000000,13.675,14.26,13.675,13.89,10363,0
+AXR.US,D,20210830,000000,14.15,14.46,13.87,14.31,26448,0
+AXR.US,D,20210831,000000,14.11,15.05,13.9,15.05,24408,0
+AXR.US,D,20210901,000000,14.78,16.23,14.78,16.02,107582,0
+AXR.US,D,20210902,000000,16.23,17.08,15.935,16.79,36906,0
+AXR.US,D,20210903,000000,16.495,16.9199,15.6774,15.85,18014,0
+AXR.US,D,20210907,000000,16.16,16.9,16.04,16.09,10886,0
+AXR.US,D,20210908,000000,16.09,16.9299,16.09,16.69,7910,0
+AXR.US,D,20210909,000000,16.77,16.8577,16.32,16.39,5002,0
+AXR.US,D,20210910,000000,16.81,16.81,15.635,16.39,23938,0
+AXR.US,D,20210913,000000,16.15,16.18,14.7705,15.71,25822,0
+AXR.US,D,20210914,000000,16.38,16.89,15.965,16.58,28101,0
+AXR.US,D,20210915,000000,16.91,16.91,15.75,15.75,40553,0
+AXR.US,D,20210916,000000,16.86,16.86,14.12,14.85,76076,0
+AXR.US,D,20210917,000000,14.8501,15.74,14.8501,15.51,9919,0
+AXR.US,D,20210920,000000,14.16,14.79,13.9101,14.32,11939,0
+AXR.US,D,20210921,000000,14.5,15.25,14.445,14.61,9154,0
+AXR.US,D,20210922,000000,14.55,15.3973,14.35,15.02,16252,0
+AXR.US,D,20210923,000000,14.89,15.135,14.48,14.48,10299,0
+AXR.US,D,20210924,000000,14.46,15.18,13.71,14.985,7702,0
+AXR.US,D,20210927,000000,14.75,15.63,14.75,15.54,4399,0
+AXR.US,D,20210928,000000,15.5,15.51,15.015,15.22,1291,0
+AXR.US,D,20210929,000000,15.535,15.7899,15.21,15.62,2546,0
+AXR.US,D,20210930,000000,15.82,15.82,15.45,15.7,1116,0
+AXR.US,D,20211001,000000,15.39,15.39,14.5,14.5,10719,0
+AXR.US,D,20211004,000000,14.5,15.1102,14.5,14.5,1474,0
+AXR.US,D,20211005,000000,14.5,15.73,14.5,15.4,8196,0
+AXR.US,D,20211006,000000,15.32,15.6,15.015,15.6,1777,0
+AXR.US,D,20211007,000000,15.4,15.74,14.8717,15.5,11236,0
+AXR.US,D,20211008,000000,15.73,15.73,15.1093,15.2434,2325,0
+AXR.US,D,20211011,000000,15.25,15.7399,14.84,15.7399,1218,0
+AXR.US,D,20211012,000000,15.29,15.68,15.14,15.475,3670,0
+AXR.US,D,20211013,000000,15.37,15.5184,14.8345,15.24,11024,0
+AXR.US,D,20211014,000000,15.09,15.505,15.09,15.1,9186,0
+AXR.US,D,20211015,000000,15.22,15.23,15.08,15.2,3513,0
+AXR.US,D,20211018,000000,14.99,15.28,14.75,14.84,17991,0
+AXR.US,D,20211019,000000,14.84,15.2689,14.79,15.2,6616,0
+AXR.US,D,20211020,000000,14.96,15.24,14.95,15.24,1894,0
+AXR.US,D,20211021,000000,14.5432,15.2,14.1,14.43,11023,0
+AXR.US,D,20211022,000000,14.4,15,14.4,14.5,14781,0
+AXR.US,D,20211025,000000,14.6268,14.81,14.105,14.3578,59089,0
+AXR.US,D,20211026,000000,13.55,14.7207,13.475,14.31,12035,0
+AXR.US,D,20211027,000000,14.4625,14.4625,14.38,14.4,1653,0
+AXR.US,D,20211028,000000,14.56,14.56,13.98,14.02,4362,0
+AXR.US,D,20211029,000000,14.02,14.02,14.02,14.02,541,0
+AXR.US,D,20211101,000000,13.89,14.45,13.8,14.24,12292,0
+AXR.US,D,20211102,000000,14.92,14.92,14.12,14.32,6658,0
+AXR.US,D,20211103,000000,14.18,14.37,14.18,14.23,2716,0
+AXR.US,D,20211104,000000,14.36,14.93,14.36,14.5,9785,0
+AXR.US,D,20211105,000000,14.23,14.99,14.23,14.99,12930,0
+AXR.US,D,20211108,000000,14.9351,15.65,14.735,15.32,10385,0
+AXR.US,D,20211109,000000,15.7399,16.58,15.365,16.23,18811,0
+AXR.US,D,20211110,000000,16.05,16.05,15.88,15.88,778,0
+AXR.US,D,20211111,000000,15.5951,16.2776,15.0279,15.7245,5174,0
+AXR.US,D,20211112,000000,15.99,15.99,15.5,15.5,1069,0
+AXR.US,D,20211115,000000,15.74,15.74,14.06,14.24,7303,0
+AXR.US,D,20211116,000000,14,14.3479,13.55,14,6108,0
+AXR.US,D,20211117,000000,13.96,13.96,13.6,13.6,2536,0
+AXR.US,D,20211118,000000,13.8,13.82,13.8,13.8,1810,0
+AXR.US,D,20211119,000000,13.91,13.91,13.5,13.7,6185,0
+AXR.US,D,20211122,000000,13.6,13.82,13.6,13.77,1151,0
+AXR.US,D,20211123,000000,13.69,13.91,13.24,13.24,10515,0
+AXR.US,D,20211124,000000,13.12,14.0599,12,13.79,10158,0
+AXR.US,D,20211126,000000,13.63,13.63,13.22,13.22,1705,0
+AXR.US,D,20211129,000000,13.9373,13.94,13.3801,13.59,2143,0
+AXR.US,D,20211130,000000,13.34,13.72,12.5,12.5,1508,0
+AXR.US,D,20211201,000000,12.9,13.25,12.9,12.97,15642,0
+AXR.US,D,20211202,000000,13.19,13.32,12.97,13.3,1975,0
+AXR.US,D,20211203,000000,12.97,13.5,12.97,13.5,1559,0
+AXR.US,D,20211206,000000,13.35,13.71,13.06,13.7097,3726,0
+AXR.US,D,20211207,000000,13.68,14.1719,13,13.7957,18256,0
+AXR.US,D,20211208,000000,13.97,14.445,13.8,14.36,8099,0
+AXR.US,D,20211209,000000,14.44,14.564,13.95,14.04,28948,0
+AXR.US,D,20211210,000000,14.65,16.34,14.65,15.83,47704,0
+AXR.US,D,20211213,000000,15.9,16.7699,15.54,16.51,30193,0
+AXR.US,D,20211214,000000,16.41,16.59,15.4,16.01,22361,0
+AXR.US,D,20211215,000000,16.04,18.8,15.7,18.5,93241,0
+AXR.US,D,20211216,000000,18.5,18.63,17.5001,18.34,117211,0
+AXR.US,D,20211217,000000,18.01,18.52,17.6913,18.47,13896,0
+AXR.US,D,20211220,000000,18.18,18.44,17.54,18.44,24695,0
+AXR.US,D,20211221,000000,18.34,18.34,17.7233,17.98,20042,0
+AXR.US,D,20211222,000000,18,18,16.78,16.945,11977,0
+AXR.US,D,20211223,000000,17.37,18.04,16.28,17.1,13414,0
+AXR.US,D,20211227,000000,17.23,17.23,16.54,16.73,9363,0
+AXR.US,D,20211228,000000,16.88,16.88,15.23,15.57,22473,0
+AXR.US,D,20211229,000000,15.62,15.85,15.13,15.135,9215,0
+AXR.US,D,20211230,000000,15,15.71,14.74,14.84,9571,0
+AXR.US,D,20211231,000000,15.75,15.75,14.73,15.2,10789,0
+AXR.US,D,20220103,000000,15,16.0478,14.6797,15.2,26685,0
+AXR.US,D,20220104,000000,15.18,15.4,14.25,14.5,16882,0
+AXR.US,D,20220105,000000,14.62,15.36,14.62,15.28,6129,0
+AXR.US,D,20220106,000000,15.25,15.7,14.5917,15.25,23289,0
+AXR.US,D,20220107,000000,14.89,15.31,14.7001,15.07,6729,0
+AXR.US,D,20220110,000000,15,15.195,14.4,14.8,9364,0
+AXR.US,D,20220111,000000,14.8,15.2067,14.16,14.3,13903,0
+AXR.US,D,20220112,000000,14.6465,14.88,14.41,14.6,6718,0
+AXR.US,D,20220113,000000,14.505,14.72,14.315,14.6002,5494,0
+AXR.US,D,20220114,000000,14.64,15.18,14.03,14.5,19665,0
+AXR.US,D,20220118,000000,14.6,15.05,14.335,14.62,24982,0
+AXR.US,D,20220119,000000,14.934,15,14.27,14.5,16847,0
+AXR.US,D,20220120,000000,14.28,14.28,13.8406,13.905,7371,0
+AXR.US,D,20220121,000000,13.77,14.71,13.77,14.095,10004,0
+AXR.US,D,20220124,000000,14.23,14.46,13.345,13.66,28383,0
+AXR.US,D,20220125,000000,13.46,13.76,13.01,13.31,16539,0
+AXR.US,D,20220126,000000,13,13.685,13,13.02,9373,0
+AXR.US,D,20220127,000000,13.14,13.14,11.775,12.15,27743,0
+AXR.US,D,20220128,000000,12.36,12.36,11.1,11.6,35622,0
+AXR.US,D,20220131,000000,11.6,12.25,11.6,12,50996,0
+AXR.US,D,20220201,000000,12,12.52,11.67,12,31756,0
+AXR.US,D,20220202,000000,12.15,12.775,11.83,12.1,84007,0
+AXR.US,D,20220203,000000,11.93,12.25,11.89,12.09,13609,0
+AXR.US,D,20220204,000000,12.41,12.96,11.9356,12.55,50205,0
+AXR.US,D,20220207,000000,12.65,13.87,12.6,13.2,36156,0
+AXR.US,D,20220208,000000,12.93,13.29,12.84,13,9886,0
+AXR.US,D,20220209,000000,13.29,13.6,12.91,13.05,17612,0
+AXR.US,D,20220210,000000,12.93,13.605,12.575,13.55,19534,0
+AXR.US,D,20220211,000000,12.73,13.64,12.62,12.81,10718,0
+AXR.US,D,20220214,000000,12.92,13.37,12.61,12.71,48950,0
+AXR.US,D,20220215,000000,12.9002,13.2847,12.51,12.65,10673,0
+AXR.US,D,20220216,000000,12.4921,12.93,12.48,12.62,9247,0
+AXR.US,D,20220217,000000,12.65,12.66,12.249,12.46,10636,0
+AXR.US,D,20220218,000000,12.44,12.87,11.8576,12,32597,0
+AXR.US,D,20220222,000000,12.05,12.05,11.3,11.83,26102,0
+AXR.US,D,20220223,000000,11.59,11.93,11.59,11.73,11589,0
+AXR.US,D,20220224,000000,11.61,11.9,11.1455,11.829,14896,0
+AXR.US,D,20220225,000000,11.65,11.92,11.54,11.92,3366,0
+AXR.US,D,20220228,000000,11.87,12.3799,11.8,11.94,10084,0
+AXR.US,D,20220301,000000,12,12.08,11.36,11.7,13208,0
+AXR.US,D,20220302,000000,11.7,12.85,11.663,12.55,11779,0
+AXR.US,D,20220303,000000,12.52,13.2673,12.52,12.95,11900,0
+AXR.US,D,20220304,000000,12.29,12.55,11.54,12.37,21199,0
+AXR.US,D,20220307,000000,12.55,13.12,12.55,13.12,12287,0
+AXR.US,D,20220308,000000,13.12,13.12,12.6005,12.8,4293,0
+AXR.US,D,20220309,000000,12.99,13.01,12.55,12.6348,7823,0
+AXR.US,D,20220310,000000,12.81,13.37,12.81,13.37,1630,0
+AXR.US,D,20220311,000000,13.11,13.11,12.12,12.4,42894,0
+AXR.US,D,20220314,000000,12.21,12.21,10.1468,10.45,62984,0
+AXR.US,D,20220315,000000,10.185,10.78,9.88,10.41,29439,0
+AXR.US,D,20220316,000000,10.09,10.91,10.09,10.56,3800,0
+AXR.US,D,20220317,000000,10.36,11,10.3475,10.48,8144,0
+AXR.US,D,20220318,000000,10.92,12.05,10.92,12.05,23403,0
+AXR.US,D,20220321,000000,11.78,12.33,11.1,12.12,24965,0
+AXR.US,D,20220322,000000,12.38,12.4,11.8,11.9,17120,0
+AXR.US,D,20220323,000000,11.7,11.7,11.101,11.31,17910,0
+AXR.US,D,20220324,000000,11.375,11.4081,10.99,10.99,5729,0
+AXR.US,D,20220325,000000,10.98,11.61,10.38,11.4701,21657,0
+AXR.US,D,20220328,000000,11.29,13.4994,11.29,13.33,47172,0
+AXR.US,D,20220329,000000,12.99,13.6,12.7,13.4,15412,0
+AXR.US,D,20220330,000000,13.3,13.3,12.79,13.21,8384,0
+AXR.US,D,20220331,000000,13,13.52,13,13.52,6692,0
+AXR.US,D,20220401,000000,13.7,13.99,12.12,12.21,42334,0
+AXR.US,D,20220404,000000,12.67,13.5099,12.49,12.69,37101,0
+AXR.US,D,20220405,000000,12.99,13.09,12.44,12.47,3459,0
+AXR.US,D,20220406,000000,12.2,12.37,11.5697,11.76,7344,0
+AXR.US,D,20220407,000000,12.1,12.15,11.75,12.12,1591,0
+AXR.US,D,20220408,000000,11.91,12.015,11.9,12.015,1647,0
+AXR.US,D,20220411,000000,12.22,12.32,12.0682,12.18,4622,0
+AXR.US,D,20220412,000000,12.22,12.31,12.12,12.12,940,0
+AXR.US,D,20220413,000000,12.105,12.66,12.1,12.3119,14392,0
+AXR.US,D,20220414,000000,12.07,12.35,12.07,12.35,943,0
+AXR.US,D,20220418,000000,12.52,12.6,12.0978,12.1,1596,0
+AXR.US,D,20220419,000000,12.31,12.53,11.8704,12.33,12082,0
+AXR.US,D,20220420,000000,12.4,12.6,12.4,12.6,3339,0
+AXR.US,D,20220421,000000,12.32,12.53,12.32,12.53,3206,0
+AXR.US,D,20220422,000000,12.36,12.7,12.1988,12.65,7969,0
+AXR.US,D,20220425,000000,12.48,12.64,12.4,12.59,6539,0
+AXR.US,D,20220426,000000,12.45,12.6,12.45,12.5,3205,0
+AXR.US,D,20220427,000000,12.6,12.6,12.25,12.4234,3466,0
+AXR.US,D,20220428,000000,12.47,12.9,12.47,12.9,1656,0
+AXR.US,D,20220429,000000,12.59,12.86,12.5,12.86,1998,0
+AXR.US,D,20220502,000000,12.86,12.9,12.45,12.56,4943,0
+AXR.US,D,20220503,000000,12.402,12.65,12.402,12.65,3857,0
+AXR.US,D,20220504,000000,12.4,12.9799,12.4,12.89,7035,0
+AXR.US,D,20220505,000000,12.7,12.7,12.5,12.59,5439,0
+AXR.US,D,20220506,000000,12.56,12.56,12.4568,12.494,5456,0
+AXR.US,D,20220509,000000,12.68,13.21,12.5284,13.05,28252,0
+AXR.US,D,20220510,000000,13.05,13.05,12.54,12.79,1830,0
+AXR.US,D,20220511,000000,12.8,12.8,12.4303,12.52,6097,0
+AXR.US,D,20220512,000000,12.57,12.69,12.1832,12.69,2004,0
+AXR.US,D,20220513,000000,12.67,12.67,12.23,12.23,501,0
+AXR.US,D,20220516,000000,11.75,12.24,11.75,11.92,4841,0
+AXR.US,D,20220517,000000,11.7501,12.4525,11.7501,12.15,1081,0
+AXR.US,D,20220518,000000,12.12,12.15,12.1,12.15,3858,0
+AXR.US,D,20220519,000000,12.3995,12.89,12.32,12.33,4127,0
+AXR.US,D,20220520,000000,12.33,12.65,12.21,12.21,3211,0
+AXR.US,D,20220523,000000,12.52,12.71,12.52,12.56,2604,0
+AXR.US,D,20220524,000000,11.51,12.06,11.5,12.06,68645,0
+AXR.US,D,20220525,000000,11.91,12.22,11.91,11.95,2259,0
+AXR.US,D,20220526,000000,12,12.52,11.98,11.98,5514,0
+AXR.US,D,20220527,000000,12.19,12.53,12.19,12.53,816,0
+AXR.US,D,20220531,000000,12.53,12.81,12.53,12.74,3274,0
+AXR.US,D,20220601,000000,12.73,12.99,12.09,12.99,6985,0
+AXR.US,D,20220602,000000,12.99,13.18,12.9,12.9,4786,0
+AXR.US,D,20220603,000000,12.88,12.9417,12.75,12.9417,1406,0
+AXR.US,D,20220606,000000,12.96,13.31,12.96,13.31,1784,0
+AXR.US,D,20220607,000000,12.78,12.78,12.78,12.78,1492,0
+AXR.US,D,20220608,000000,12.3773,12.98,12.3773,12.98,2088,0
+AXR.US,D,20220609,000000,12.585,12.898,12.44,12.77,4446,0
+AXR.US,D,20220610,000000,12.73,12.73,12.73,12.73,802,0
+AXR.US,D,20220613,000000,11.94,12.8176,11.94,12.04,1676,0
+AXR.US,D,20220614,000000,12,12.04,11.83,11.83,4086,0
+AXR.US,D,20220615,000000,11.83,12.3309,11.48,11.75,6057,0
+AXR.US,D,20220616,000000,11.8,12.04,11.02,11.02,5688,0
+AXR.US,D,20220617,000000,11.25,11.44,10.66,11.44,12338,0
+AXR.US,D,20220621,000000,11.16,11.42,10.9,10.95,17126,0
+AXR.US,D,20220622,000000,10.81,11.1899,10.64,10.64,15498,0
+AXR.US,D,20220623,000000,10.82,11.16,10.82,10.99,6167,0
+AXR.US,D,20220624,000000,11.387,11.387,11.07,11.07,3673,0
+AXR.US,D,20220627,000000,11.25,11.2531,10.84,10.84,4382,0
+AXR.US,D,20220628,000000,11.11,11.71,11.08,11.1,6339,0
+AXR.US,D,20220629,000000,11.5784,11.88,11.03,11.2,3688,0
+AXR.US,D,20220630,000000,11.01,11.29,11.01,11.22,2643,0
+AXR.US,D,20220701,000000,11.51,11.61,11.26,11.26,867,0
+AXR.US,D,20220705,000000,11.14,11.27,11,11,2411,0
+AXR.US,D,20220706,000000,11.4399,11.4399,11.01,11.02,1869,0
+AXR.US,D,20220707,000000,11.49,11.49,11.49,11.49,748,0
+AXR.US,D,20220708,000000,11.42,11.42,11.19,11.3604,1408,0
+AXR.US,D,20220711,000000,12.28,12.32,11.03,11.03,1237,0
+AXR.US,D,20220712,000000,11.03,11.32,11.01,11.29,3166,0
+AXR.US,D,20220713,000000,11.37,11.37,11,11.1687,5155,0
+AXR.US,D,20220714,000000,11.14,11.375,11.06,11.2,1811,0
+AXR.US,D,20220715,000000,11.12,11.29,11.12,11.17,3076,0
+AXR.US,D,20220718,000000,11.195,11.195,11.1,11.1,1714,0
+AXR.US,D,20220719,000000,11.31,11.69,11.3,11.51,6602,0
+AXR.US,D,20220720,000000,11.5,11.635,11.5,11.5,2448,0
+AXR.US,D,20220721,000000,11.52,12.3285,11.52,12,7843,0
+AXR.US,D,20220722,000000,11.55,12.9722,11.55,12.9,8576,0
+AXR.US,D,20220725,000000,13,14.43,13,13.87,19807,0
+AXR.US,D,20220726,000000,14.49,14.49,13.74,14.0233,4552,0
+AXR.US,D,20220727,000000,14.2,14.2,14.02,14.0905,3970,0
+AXR.US,D,20220728,000000,14.1,14.79,14.1,14.76,6888,0
+AXR.US,D,20220729,000000,14.77,14.77,14.1,14.1,3588,0
+AXR.US,D,20220801,000000,14.09,14.75,14.09,14.548,5932,0
+AXR.US,D,20220802,000000,14.34,15.15,14.34,14.77,22375,0
+AXR.US,D,20220803,000000,14.79,15.28,14.77,15.24,3786,0
+AXR.US,D,20220804,000000,15.3304,16.49,15.24,15.84,4613,0
+AXR.US,D,20220805,000000,15.9,16.24,15.6,16.15,14612,0
+AXR.US,D,20220808,000000,16.07,16.72,16,16.07,13628,0
+AXR.US,D,20220809,000000,16.16,16.34,16,16,21441,0
+AXR.US,D,20220810,000000,16.16,16.16,16.14,16.15,1563,0
+AXR.US,D,20220811,000000,16.24,16.24,16,16.0001,2683,0
+AXR.US,D,20220812,000000,16,16.25,16,16,5300,0
+AXR.US,D,20220815,000000,16.02,16.18,16,16,10455,0
+AXR.US,D,20220816,000000,16.01,16.01,15,15,8301,0
+AXR.US,D,20220817,000000,14.99,14.99,14.86,14.86,2737,0
+AXR.US,D,20220818,000000,14.76,15.205,14.71,15.205,4144,0
+AXR.US,D,20220819,000000,15.02,15.12,14.47,14.92,11883,0
+AXR.US,D,20220822,000000,14.92,15.2,14.72,14.72,4052,0
+AXR.US,D,20220824,000000,14.6,14.96,14.41,14.41,1026,0
+AXR.US,D,20220825,000000,14.87,14.87,14.345,14.5,3927,0
+AXR.US,D,20220826,000000,14.3,14.3,13.4206,13.63,9098,0
+AXR.US,D,20220829,000000,13.8,14.11,13.65,13.65,4017,0
+AXR.US,D,20220830,000000,13.77,13.77,13.65,13.65,941,0
+AXR.US,D,20220831,000000,13.65,13.93,13.4728,13.93,2206,0
+AXR.US,D,20220901,000000,12.6,13,11.67,12.08,12590,0
+AXR.US,D,20220902,000000,12.1,12.3552,11.55,11.62,14534,0
+AXR.US,D,20220906,000000,11.79,11.79,10.26,11.22,26320,0
+AXR.US,D,20220907,000000,11.21,11.72,11.21,11.53,11487,0
+AXR.US,D,20220908,000000,11.39,12.1736,11.39,11.81,10848,0
+AXR.US,D,20220909,000000,11.5,12.0245,11.25,11.49,10627,0
+AXR.US,D,20220912,000000,11.48,12.02,11.37,11.69,14341,0
+AXR.US,D,20220913,000000,11.55,11.78,11.3,11.7278,10710,0
+AXR.US,D,20220914,000000,11.45,12.32,11.3937,12.32,27745,0
+AXR.US,D,20220915,000000,12.02,12.55,11.8,12.55,13573,0
+AXR.US,D,20220916,000000,12.26,13.09,12.05,13.09,34180,0
+AXR.US,D,20220919,000000,12.75,12.92,11.97,12.74,55151,0
+AXR.US,D,20220920,000000,12.45,12.74,11.915,12.64,11967,0
+AXR.US,D,20220921,000000,12.75,12.8,12.05,12.1,8183,0
+AXR.US,D,20220922,000000,12.1944,12.48,11.43,11.6,15597,0
+AXR.US,D,20220923,000000,11.6,11.62,11.6,11.62,1192,0
+AXR.US,D,20220926,000000,11.62,11.65,11.3,11.34,3798,0
+AXR.US,D,20220927,000000,11.53,11.7,11.35,11.6453,7559,0
+AXR.US,D,20220928,000000,11.6,11.8114,11.395,11.65,6449,0
+AXR.US,D,20220929,000000,11.3,11.3745,11.2982,11.2982,1960,0
+AXR.US,D,20220930,000000,11.47,11.47,11.25,11.28,3690,0
+AXR.US,D,20221003,000000,11.3116,11.507,11.04,11.04,10423,0
+AXR.US,D,20221004,000000,11.19,11.9699,11.19,11.35,13055,0
+AXR.US,D,20221005,000000,11.51,12.2399,11.16,11.9,16949,0
+AXR.US,D,20221006,000000,11.9,12,11.9,12,1090,0
+AXR.US,D,20221007,000000,11.81,11.81,10.78,11.27,21808,0
+AXR.US,D,20221010,000000,10.9,11.41,10.6301,11.23,21645,0
+AXR.US,D,20221011,000000,10.9,11.33,10.75,10.8,11698,0
+AXR.US,D,20221012,000000,11,11.83,10.78,11.1,17498,0
+AXR.US,D,20221013,000000,11.0401,11.74,10.6225,11.74,35965,0
+AXR.US,D,20221014,000000,11.73,11.8,11.2,11.44,10496,0
+AXR.US,D,20221017,000000,11.12,11.2898,10.7,10.95,32337,0
+AXR.US,D,20221018,000000,11,11.1599,10.81,10.92,15024,0
+AXR.US,D,20221019,000000,11.05,11.235,10.81,10.95,12456,0
+AXR.US,D,20221020,000000,10.98,11.315,10.82,11.1,13810,0
+AXR.US,D,20221021,000000,10.93,11.055,10.6,10.8101,24073,0
+AXR.US,D,20221024,000000,10.81,11.19,10.77,11.0382,13444,0
+AXR.US,D,20221025,000000,11.11,11.3499,10.77,10.97,11726,0
+AXR.US,D,20221026,000000,11.0702,11.7372,11.0101,11.48,20092,0
+AXR.US,D,20221027,000000,11.5499,11.9179,11.5181,11.66,6657,0
+AXR.US,D,20221028,000000,11.83,11.98,11.55,11.81,14117,0
+AXR.US,D,20221031,000000,11.83,12.1784,11.8,12.1,21248,0
+AXR.US,D,20221101,000000,12.22,12.43,12.05,12.35,12253,0
+AXR.US,D,20221102,000000,12.3,12.5272,11.9318,12.43,17040,0
+AXR.US,D,20221103,000000,12.2,12.2,11.72,11.77,1491,0
+AXR.US,D,20221104,000000,12.04,12.3,11.82,11.85,3348,0
+AXR.US,D,20221107,000000,12.11,12.55,11.78,11.78,6537,0
+AXR.US,D,20221108,000000,11.99,12.46,11.91,11.91,1880,0
+AXR.US,D,20221109,000000,12,12,12,12,557,0
+AXR.US,D,20221110,000000,12.18,12.35,11.85,11.85,5464,0
+AXR.US,D,20221111,000000,11.8691,11.8691,11.5,11.57,2685,0
+AXR.US,D,20221114,000000,11.59,11.8,11.59,11.71,1618,0
+AXR.US,D,20221115,000000,11.54,11.71,11.5,11.5,1466,0
+AXR.US,D,20221116,000000,11.69,11.995,11.67,11.96,6784,0
+AXR.US,D,20221117,000000,11.81,11.95,11.695,11.89,4154,0
+AXR.US,D,20221118,000000,12.06,12.19,11.89,12.17,3729,0
+AXR.US,D,20221121,000000,12,12.2,11.8,11.8,4285,0
+AXR.US,D,20221122,000000,11.9,11.9,11.25,11.25,5996,0
+AXR.US,D,20221123,000000,11.92,11.92,11.3,11.3,384,0
+AXR.US,D,20221125,000000,11.49,11.49,11.3315,11.3315,875,0
+AXR.US,D,20221129,000000,11.37,11.62,11.37,11.62,660,0
+AXR.US,D,20221201,000000,11.29,11.29,11.07,11.07,2657,0
+AXR.US,D,20221202,000000,11,11.1266,11,11.11,1986,0
+AXR.US,D,20221205,000000,11.1,11.32,11,11.32,4998,0
+AXR.US,D,20221206,000000,11.14,11.2052,11.11,11.11,6960,0
+AXR.US,D,20221207,000000,11.04,11.2,11.04,11.12,1424,0
+AXR.US,D,20221208,000000,11.2444,11.3201,11.01,11.1362,7321,0
+AXR.US,D,20221209,000000,11.05,11.1901,11.01,11.01,3968,0
+AXR.US,D,20221212,000000,11.01,11.01,10.876,11.01,5577,0
+AXR.US,D,20221213,000000,11.1,11.1114,11,11.11,8170,0
+AXR.US,D,20221214,000000,11.24,11.24,10.55,10.72,7879,0
+AXR.US,D,20221215,000000,10.75,11.35,10.75,11.28,5895,0
+AXR.US,D,20221216,000000,11.75,11.75,11.4,11.73,3432,0
+AXR.US,D,20221219,000000,11.75,12.25,11.75,12.22,5673,0
+AXR.US,D,20221220,000000,11.7282,11.9,11.7282,11.895,4285,0
+AXR.US,D,20221221,000000,11.8999,11.9,11.7,11.7,1203,0
+AXR.US,D,20221222,000000,11.72,11.72,11.39,11.4659,2797,0
+AXR.US,D,20221223,000000,11.55,11.95,11.5,11.86,7743,0
+AXR.US,D,20221227,000000,11.69,11.69,11.35,11.36,5988,0
+AXR.US,D,20221228,000000,11.52,11.71,11.52,11.59,2306,0
+AXR.US,D,20221229,000000,11.66,11.66,11.465,11.56,3151,0
+AXR.US,D,20221230,000000,11.59,11.59,11.5249,11.55,2441,0
+AXR.US,D,20230103,000000,11.9,12.1999,11.62,12,2601,0
+AXR.US,D,20230104,000000,11.52,11.8278,11.52,11.8278,1247,0
+AXR.US,D,20230106,000000,11.31,12,11.31,12,1764,0
+AXR.US,D,20230109,000000,12.0901,12.143,12.0901,12.143,305,0
+AXR.US,D,20230110,000000,12.1,12.3768,12,12,1739,0
+AXR.US,D,20230111,000000,11.99,12.08,11.99,12.08,1337,0
+AXR.US,D,20230112,000000,11.7957,11.95,11.7957,11.95,865,0
+AXR.US,D,20230113,000000,11.787,11.96,11.787,11.96,781,0
+AXR.US,D,20230117,000000,12.1,12.93,12.1,12.5512,22799,0
+AXR.US,D,20230118,000000,12.6,12.842,12.41,12.71,11099,0
+AXR.US,D,20230119,000000,12.71,12.85,12.58,12.7025,6200,0
+AXR.US,D,20230120,000000,12.7556,12.8741,12.3343,12.3884,14052,0
+AXR.US,D,20230123,000000,12.52,12.75,12.455,12.63,13735,0
+AXR.US,D,20230124,000000,12.74,13.1279,12.51,13.08,25399,0
+AXR.US,D,20230125,000000,12.87,13.2379,12.6105,12.84,12288,0
+AXR.US,D,20230126,000000,12.99,13.24,12.8501,13.16,8164,0
+AXR.US,D,20230127,000000,13.1599,13.9024,13.12,13.6716,14468,0
+AXR.US,D,20230130,000000,13.56,13.63,13.475,13.55,2486,0
+AXR.US,D,20230131,000000,13.68,13.77,13.44,13.615,2354,0
+AXR.US,D,20230201,000000,13.55,13.55,13.55,13.55,526,0
+AXR.US,D,20230202,000000,13.64,13.7899,13.6295,13.6295,3405,0
+AXR.US,D,20230203,000000,13.7655,13.7655,13.59,13.59,790,0
+AXR.US,D,20230206,000000,13.51,13.76,13.51,13.76,1479,0
+AXR.US,D,20230207,000000,13.73,13.73,13.4956,13.4956,1923,0
+AXR.US,D,20230208,000000,13.2444,13.325,12.6138,12.7894,19164,0
+AXR.US,D,20230209,000000,12.8255,12.9,12.53,12.53,9847,0
+AXR.US,D,20230210,000000,12.41,13.16,12.41,12.91,9200,0
+AXR.US,D,20230213,000000,12.86,12.87,12.8,12.8299,2555,0
+AXR.US,D,20230214,000000,12.65,12.88,12.65,12.73,4905,0
+AXR.US,D,20230215,000000,12.57,12.72,12.55,12.56,2688,0
+AXR.US,D,20230216,000000,12.48,12.8,12.47,12.75,4756,0
+AXR.US,D,20230217,000000,12.83,12.83,12.61,12.61,2967,0
+AXR.US,D,20230221,000000,12.8,12.8,12.5,12.5,5493,0
+AXR.US,D,20230222,000000,12.36,12.6196,12.11,12.11,8331,0
+AXR.US,D,20230223,000000,12.26,12.7899,12.2,12.55,13821,0
+AXR.US,D,20230224,000000,12.69,12.743,12.33,12.6,10473,0
+AXR.US,D,20230227,000000,12.8,13.2603,12.53,13.08,6838,0
+AXR.US,D,20230228,000000,13.21,13.49,13.06,13.49,4210,0
+AXR.US,D,20230301,000000,13.25,13.3527,13.08,13.12,4545,0
+AXR.US,D,20230302,000000,13.3366,13.38,13.1458,13.332,2488,0
+AXR.US,D,20230303,000000,13.49,13.65,13.39,13.46,7888,0
+AXR.US,D,20230306,000000,13.56,13.62,13.4701,13.52,1704,0
+AXR.US,D,20230307,000000,13.29,13.6161,13.29,13.43,5850,0
+AXR.US,D,20230308,000000,13.57,13.63,13.35,13.48,3769,0
+AXR.US,D,20230309,000000,13.79,13.79,12.88,12.95,4788,0
+AXR.US,D,20230310,000000,12.4,12.65,12.1401,12.22,6351,0
+AXR.US,D,20230313,000000,12.12,12.42,11.8001,11.97,12625,0
+AXR.US,D,20230314,000000,11.97,12.6514,11.78,11.78,12335,0
+AXR.US,D,20230315,000000,11.99,12.57,11.94,11.94,6992,0
+AXR.US,D,20230316,000000,12,12.5,12,12.5,4282,0
+AXR.US,D,20230317,000000,12.38,13.36,12.28,13.14,8616,0
+AXR.US,D,20230320,000000,13.37,14.26,13.05,13.95,10340,0
+AXR.US,D,20230321,000000,14,14,13.4206,13.65,20631,0
+AXR.US,D,20230322,000000,13.88,13.88,13.36,13.41,6616,0
+AXR.US,D,20230323,000000,13.58,13.7,13.35,13.53,6001,0
+AXR.US,D,20230324,000000,13.58,13.69,13.34,13.61,7952,0
+AXR.US,D,20230327,000000,13.61,13.83,13.39,13.74,7961,0
+AXR.US,D,20230328,000000,13.61,13.85,13.54,13.59,5844,0
+AXR.US,D,20230329,000000,13.92,13.9464,13.58,13.68,2988,0
+AXR.US,D,20230330,000000,13.675,13.9,13.5,13.71,8047,0
+AXR.US,D,20230331,000000,13.99,14.58,13.76,13.99,11912,0
+AXR.US,D,20230403,000000,14.17,14.78,13.7,14.64,28963,0
+AXR.US,D,20230404,000000,14.77,15.26,14.45,15.11,23151,0
+AXR.US,D,20230405,000000,14.68,15.0677,14.13,14.44,10904,0
+AXR.US,D,20230406,000000,14.54,14.54,14.145,14.3954,6789,0
+AXR.US,D,20230410,000000,14.3,14.37,14.15,14.16,6199,0
+AXR.US,D,20230411,000000,14.39,15,14.39,14.95,9822,0
+AXR.US,D,20230412,000000,15.05,15.3354,14.699,15.1,6992,0
+AXR.US,D,20230413,000000,15.13,15.29,15,15.2101,7340,0
+AXR.US,D,20230414,000000,15.25,15.25,14.89,14.9,6395,0
+AXR.US,D,20230417,000000,15.07,15.07,14.71,15.01,6629,0
+AXR.US,D,20230418,000000,15.17,15.17,14.85,14.95,7632,0
+AXR.US,D,20230419,000000,15.04,15.05,14.6961,15.01,4033,0
+AXR.US,D,20230420,000000,15.02,15.0823,14.8964,14.99,9113,0
+AXR.US,D,20230421,000000,14.99,15,14.76,14.98,4174,0
+AXR.US,D,20230424,000000,15.04,15.05,14.69,15.05,3415,0
+AXR.US,D,20230425,000000,14.89,15.04,14.89,15.04,1516,0
+AXR.US,D,20230426,000000,15.05,15.05,14.57,14.82,5065,0
+AXR.US,D,20230427,000000,14.6992,14.6992,14.13,14.13,4334,0
+AXR.US,D,20230428,000000,14.31,14.59,13.9,13.9,6824,0
+AXR.US,D,20230501,000000,14.16,14.32,13.93,14.02,6316,0
+AXR.US,D,20230502,000000,14.11,14.33,14.03,14.19,2412,0
+AXR.US,D,20230503,000000,14.19,14.33,13.8151,13.82,4337,0
+AXR.US,D,20230504,000000,14.04,14.04,13.632,13.756,4286,0
+AXR.US,D,20230505,000000,13.7,14.16,13.7,13.94,2443,0
+AXR.US,D,20230508,000000,13.9,14.16,13.88,14.0716,9274,0
+AXR.US,D,20230509,000000,13.88,14.1,13.74,13.89,7401,0
+AXR.US,D,20230510,000000,14.01,14.05,13.6684,13.86,5823,0
+AXR.US,D,20230511,000000,13.75,13.99,13.75,13.75,5039,0
+AXR.US,D,20230512,000000,13.62,13.88,13.62,13.75,3630,0
+AXR.US,D,20230515,000000,13.66,13.78,13.46,13.7155,3256,0
+AXR.US,D,20230516,000000,13.73,13.83,13.64,13.701,2271,0
+AXR.US,D,20230517,000000,13.63,13.8,13.63,13.8,495,0
+AXR.US,D,20230518,000000,13.72,13.87,13.7,13.7,2952,0
+AXR.US,D,20230519,000000,13.8,13.9787,13.7,13.83,6600,0
+AXR.US,D,20230522,000000,13.91,14.2,13.82,14.1701,5453,0
+AXR.US,D,20230523,000000,14.33,14.33,13.92,14.035,6825,0
+AXR.US,D,20230524,000000,14.25,14.25,13.9501,13.9501,1612,0
+AXR.US,D,20230525,000000,13.9815,14.35,13.9815,14.25,4242,0
+AXR.US,D,20230526,000000,14,14.288,14,14.288,658,0
+AXR.US,D,20230530,000000,14.24,14.8,14.21,14.8,16760,0
+AXR.US,D,20230531,000000,14.86,14.86,14.69,14.797,2002,0
+AXR.US,D,20230601,000000,14.87,14.91,14.76,14.85,2000,0
+AXR.US,D,20230602,000000,14.95,14.95,14.65,14.95,8616,0
+AXR.US,D,20230605,000000,14.81,15.25,14.81,15.15,9801,0
+AXR.US,D,20230606,000000,14.94,15.14,14.94,15.14,2845,0
+AXR.US,D,20230607,000000,15.18,15.53,14.97,15.2553,10174,0
+AXR.US,D,20230608,000000,15.43,15.8711,15.14,15.3801,9204,0
+AXR.US,D,20230609,000000,15.55,15.64,15.2,15.3785,7879,0
+AXR.US,D,20230612,000000,15.25,15.5152,15.01,15.5152,10511,0
+AXR.US,D,20230613,000000,15.55,16.5,15.55,16.21,18190,0
+AXR.US,D,20230614,000000,16.4,16.86,16.4,16.52,6992,0
+AXR.US,D,20230615,000000,16.66,16.79,16.3,16.51,7489,0
+AXR.US,D,20230616,000000,16.6,17.21,16.1,17.21,28226,0
+AXR.US,D,20230620,000000,17.05,17.65,17,17.3,15764,0
+AXR.US,D,20230621,000000,17.32,17.42,16.9,17.2299,4768,0
+AXR.US,D,20230622,000000,17.07,17.31,16.919,17.31,9234,0
+AXR.US,D,20230623,000000,17.34,17.53,17.15,17.53,9799,0
+AXR.US,D,20230626,000000,17.53,18.0175,17.43,17.93,12584,0
+AXR.US,D,20230627,000000,17.95,18.1999,17.6801,18.13,9327,0
+AXR.US,D,20230628,000000,18.18,18.72,17.69,18.03,14197,0
+AXR.US,D,20230629,000000,17.5497,18.45,17.5497,17.63,17446,0
+AXR.US,D,20230630,000000,17.59,18.25,17.5,17.9366,11242,0
+AXR.US,D,20230703,000000,18.08,18.53,17.97,18.37,9783,0
+AXR.US,D,20230705,000000,18.37,18.73,17.765,17.79,16624,0
+AXR.US,D,20230706,000000,18.05,18.63,17.58,17.6,28878,0
+AXR.US,D,20230707,000000,17.78,17.99,17.25,17.25,9697,0
+AXR.US,D,20230710,000000,17.2,17.99,17,17.6,11556,0
+AXR.US,D,20230711,000000,17.79,18.44,17.755,18.3,6291,0
+AXR.US,D,20230712,000000,18.47,19.32,18.39,19.23,14974,0
+AXR.US,D,20230713,000000,19.08,19.2321,18.8,19,14207,0
+AXR.US,D,20230714,000000,19,19.37,18.27,18.78,10902,0
+AXR.US,D,20230717,000000,18.8,19.225,18.71,18.85,13042,0
+AXR.US,D,20230718,000000,19.2,19.24,19.13,19.19,2075,0
+AXR.US,D,20230719,000000,19.53,19.65,19.2211,19.65,18299,0
+AXR.US,D,20230720,000000,19.97,19.97,19.25,19.44,5726,0
+AXR.US,D,20230721,000000,19.54,19.55,19.1,19.21,8599,0
+AXR.US,D,20230724,000000,18.865,19.485,18.26,19.22,15158,0
+AXR.US,D,20230725,000000,19.26,19.81,19.25,19.65,8071,0
+AXR.US,D,20230726,000000,19.84,19.84,18.39,18.48,11324,0
+AXR.US,D,20230727,000000,18.56,18.5983,17.01,17.08,14910,0
+AXR.US,D,20230728,000000,17.22,17.22,16.2,16.62,32444,0
+AXR.US,D,20230731,000000,16.04,18.63,16.04,18.01,30018,0
+AXR.US,D,20230801,000000,17.76,18.24,16.7321,17.67,15983,0
+AXR.US,D,20230802,000000,17.33,17.83,17.3,17.55,7415,0
+AXR.US,D,20230803,000000,18.0956,18.0956,17.24,17.24,1437,0
+AXR.US,D,20230804,000000,17.46,17.6,16.67,16.9,5644,0
+AXR.US,D,20230807,000000,17.12,17.59,17.02,17.02,3614,0
+AXR.US,D,20230808,000000,17.2,17.285,16.88,17.13,8935,0
+AXR.US,D,20230809,000000,17.13,17.25,17,17,4217,0
+AXR.US,D,20230810,000000,17.07,17.31,16.66,16.66,3035,0
+AXR.US,D,20230811,000000,16.65,17.45,15.5,16.55,17589,0
+AXR.US,D,20230814,000000,16.05,16.58,15.9487,15.9487,6927,0
+AXR.US,D,20230815,000000,15.92,16.3099,15.8,16.11,10280,0
+AXR.US,D,20230816,000000,16.11,16.3,15.43,16.03,11309,0
+AXR.US,D,20230817,000000,15.3901,16.13,15.3901,15.84,5947,0
+AXR.US,D,20230818,000000,15.65,16.54,15.6,16.31,9417,0
+AXR.US,D,20230821,000000,16.05,16.85,16.05,16.73,9373,0
+AXR.US,D,20230822,000000,16.99,17.405,16.487,16.83,19593,0
+AXR.US,D,20230823,000000,16.89,17.3199,16.4032,16.8046,12524,0
+AXR.US,D,20230824,000000,17.3,17.3,16.49,16.66,2848,0
+AXR.US,D,20230825,000000,16.6601,17.31,16.66,16.66,3146,0
+AXR.US,D,20230828,000000,16.71,16.85,16.04,16.15,12012,0
+AXR.US,D,20230829,000000,16.18,16.9985,16.18,16.9985,8047,0
+AXR.US,D,20230830,000000,17,17.215,16.8,16.86,7648,0
+AXR.US,D,20230831,000000,16.88,17.05,16.71,16.955,7740,0
+AXR.US,D,20230901,000000,16.85,17.235,16.25,16.5,13352,0
+AXR.US,D,20230905,000000,16.55,16.63,15.9,16.11,13577,0
+AXR.US,D,20230906,000000,15.9,17.08,15.8,16.75,17753,0
+AXR.US,D,20230907,000000,16.521,17.5,16.521,17.25,8463,0
+AXR.US,D,20230908,000000,17.26,17.75,16.91,17.32,13403,0
+AXR.US,D,20230911,000000,17.84,18.7,17.5,17.88,15336,0
+AXR.US,D,20230912,000000,18.12,18.4699,18,18.18,5183,0
+AXR.US,D,20230913,000000,18.46,18.49,17.96,17.96,7064,0
+AXR.US,D,20230914,000000,17.96,18.6596,17.96,18.32,5154,0
+AXR.US,D,20230915,000000,18.49,18.505,17.98,17.98,6227,0
+AXR.US,D,20230918,000000,18.11,18.28,17.67,17.67,5155,0
+AXR.US,D,20230919,000000,17.89,18.02,17.1944,17.62,3978,0
+AXR.US,D,20230920,000000,17.77,17.77,17.03,17.28,4921,0
+AXR.US,D,20230921,000000,17.3,17.3,16.9784,16.9784,2213,0
+AXR.US,D,20230922,000000,17.21,17.39,17.21,17.39,774,0
+AXR.US,D,20230925,000000,17.2,17.41,16.98,16.98,2563,0
+AXR.US,D,20230926,000000,17.05,17.05,16.42,16.6,6480,0
+AXR.US,D,20230927,000000,16.5,16.5,15.9,15.9,1868,0
+AXR.US,D,20230928,000000,15.81,16.6,15.81,16.5,6691,0
+AXR.US,D,20230929,000000,16.8225,16.8225,16.8225,16.8225,711,0
+AXR.US,D,20231002,000000,16.5296,16.71,16.4,16.71,5039,0
+AXR.US,D,20231003,000000,16.62,16.8599,16.5,16.5,5087,0
+AXR.US,D,20231004,000000,16.93,17.15,16.85,16.85,3384,0
+AXR.US,D,20231005,000000,17.05,17.11,16.61,16.75,7501,0
+AXR.US,D,20231006,000000,16.99,17.17,16.32,17.0001,7893,0
+AXR.US,D,20231009,000000,17.13,17.25,16.97,17.14,2223,0
+AXR.US,D,20231010,000000,17.35,17.35,17.0392,17.04,3072,0
+AXR.US,D,20231011,000000,17.3,17.3,16.5,16.5,6883,0
+AXR.US,D,20231012,000000,16.5,16.7,16.25,16.68,35347,0
+AXR.US,D,20231013,000000,16.47,16.6567,16.4164,16.49,23745,0
+AXR.US,D,20231016,000000,16.55,16.7,16.5,16.5,12568,0
+AXR.US,D,20231017,000000,16.43,17,16.43,16.63,7021,0
+AXR.US,D,20231018,000000,16.65,16.65,16.54,16.65,1855,0
+AXR.US,D,20231019,000000,16.5,17.2,16.47,16.5,4285,0
+AXR.US,D,20231020,000000,16.5001,16.8,16.4159,16.61,5574,0
+AXR.US,D,20231023,000000,16.28,16.58,16.28,16.5,1577,0
+AXR.US,D,20231024,000000,16.84,16.84,16.71,16.71,1584,0
+AXR.US,D,20231025,000000,16.95,16.95,16.62,16.62,2029,0
+AXR.US,D,20231026,000000,16.95,16.95,16.44,16.5,2963,0
+AXR.US,D,20231027,000000,16.65,16.7,16.48,16.7,6582,0
+AXR.US,D,20231030,000000,16.73,16.73,16.3703,16.7,1929,0
+AXR.US,D,20231031,000000,16.6999,16.6999,16.6338,16.69,5614,0
+AXR.US,D,20231101,000000,16.69,16.69,16.35,16.49,2694,0
+AXR.US,D,20231102,000000,16.6,16.6,16.2,16.2,1711,0
+AXR.US,D,20231103,000000,16.17,16.5999,16.02,16.3,4445,0
+AXR.US,D,20231106,000000,16.47,16.5994,16.0301,16.34,4035,0
+AXR.US,D,20231107,000000,16.4841,16.49,16.25,16.25,2360,0
+AXR.US,D,20231108,000000,16.06,16.21,15.75,16,7430,0
+AXR.US,D,20231109,000000,15.88,15.98,15.75,15.98,4021,0
+AXR.US,D,20231110,000000,15.8,16.22,15.8,16.22,1543,0
+AXR.US,D,20231113,000000,16.05,16.1999,15.38,15.38,12147,0
+AXR.US,D,20231114,000000,15.3801,16.1923,15.3801,15.43,5170,0
+AXR.US,D,20231115,000000,15.57,16.25,15.57,15.63,7084,0
+AXR.US,D,20231116,000000,15.9,17.05,15.865,17.05,10933,0
+AXR.US,D,20231117,000000,17.05,17.78,16.25,17.1,6880,0
+AXR.US,D,20231120,000000,17.17,17.545,16.9276,17.37,6291,0
+AXR.US,D,20231121,000000,17.42,17.42,17.15,17.32,1059,0
+AXR.US,D,20231122,000000,17.51,17.54,16.85,16.85,5694,0
+AXR.US,D,20231124,000000,16.8,17.15,16.8,17.13,2601,0
+AXR.US,D,20231127,000000,17,17,16.7,16.7,2512,0
+AXR.US,D,20231128,000000,16.6,17.045,16.6,16.9,2660,0
+AXR.US,D,20231129,000000,16.7,17.045,16.7,16.8,6144,0
+AXR.US,D,20231130,000000,17.02,17.1399,16.3315,16.3315,12243,0
+AXR.US,D,20231201,000000,16.32,17.38,16.32,17.38,10718,0
+AXR.US,D,20231204,000000,17.5,18.76,17.5,18.6885,8921,0
+AXR.US,D,20231205,000000,18.72,19.56,18.72,19,10537,0
+AXR.US,D,20231206,000000,19.0444,19.8879,18.65,18.65,12362,0
+AXR.US,D,20231207,000000,18.67,19.74,18.55,19,9663,0
+AXR.US,D,20231208,000000,19,20.3,18.8,19.87,15093,0
+AXR.US,D,20231211,000000,20.1,20.45,19.9,20.3,12969,0
+AXR.US,D,20231212,000000,18.71,20.7648,18.47,20.25,18882,0
+AXR.US,D,20231213,000000,20.25,20.75,20.1245,20.5,6622,0
+AXR.US,D,20231214,000000,20.2769,20.7,20.2769,20.56,3742,0
+AXR.US,D,20231215,000000,20.7,20.7,20.03,20.45,3476,0
+AXR.US,D,20231218,000000,20.25,20.72,20.25,20.72,1846,0
+AXR.US,D,20231219,000000,20.72,21.31,20.28,21.15,8278,0
+AXR.US,D,20231220,000000,21.65,22.575,21.1,21.65,13726,0
+AXR.US,D,20231221,000000,21.76,22.16,21.2014,21.59,7386,0
+AXR.US,D,20231222,000000,21.535,22.075,21.535,21.75,9598,0
+AXR.US,D,20231226,000000,21.95,21.95,21.6,21.72,2305,0
+AXR.US,D,20231227,000000,22.005,22.25,21.935,22,4765,0
+AXR.US,D,20231228,000000,22.04,22.31,21.74,22.055,5467,0
+AXR.US,D,20231229,000000,22.15,22.16,21.12,21.97,2839,0
+AXR.US,D,20240102,000000,21.64,22.165,21.64,22,3150,0
+AXR.US,D,20240103,000000,21.59,21.98,21.3,21.83,1872,0
+AXR.US,D,20240104,000000,21.13,21.61,20.32,20.32,17068,0
+AXR.US,D,20240105,000000,20.18,22.16,20.18,21.75,20800,0
+AXR.US,D,20240108,000000,21.8,22,21.26,21.6,6898,0
+AXR.US,D,20240109,000000,21.61,21.61,20.66,21.55,7973,0
+AXR.US,D,20240110,000000,21.66,22.5,21.6,21.675,7077,0
+AXR.US,D,20240111,000000,21.68,22.04,21.41,21.54,9922,0
+AXR.US,D,20240112,000000,21.4,22,21.4,22,1813,0
+AXR.US,D,20240116,000000,22.09,22.125,21.87,21.87,2759,0
+AXR.US,D,20240117,000000,21.57,22.2512,21.28,21.7,4932,0
+AXR.US,D,20240118,000000,21.45,22,21.45,21.85,17648,0
+AXR.US,D,20240119,000000,21.52,21.52,21.52,21.52,1371,0
+AXR.US,D,20240122,000000,21.99,22.1836,21.01,21.35,9589,0
+AXR.US,D,20240123,000000,21.81,21.81,21.27,21.27,2147,0
+AXR.US,D,20240124,000000,21.2643,21.5,20.77,20.77,3052,0
+AXR.US,D,20240125,000000,20.76,21.4015,20.76,21.37,2805,0
+AXR.US,D,20240126,000000,21.1,21.79,20.9,21.1,5727,0
+AXR.US,D,20240129,000000,20.55,21.304,19.72,20.9067,10258,0
+AXR.US,D,20240130,000000,21.3852,21.4,20.99,21.38,5406,0
+AXR.US,D,20240131,000000,21.3,21.38,20,20.38,52762,0
+AXR.US,D,20240201,000000,21.48,21.48,19.61,20.08,10397,0
+AXR.US,D,20240202,000000,20,20.01,18.54,19.66,19347,0
+AXR.US,D,20240205,000000,19.83,20.3,19.29,20.3,10767,0
+AXR.US,D,20240206,000000,20.4,21.2,20.28,21.2,3162,0
+AXR.US,D,20240207,000000,21.35,21.71,21.35,21.54,2361,0
+AXR.US,D,20240208,000000,21.22,21.32,20.92,20.92,1102,0
+AXR.US,D,20240209,000000,20.6,20.74,20.4,20.4,4428,0
+AXR.US,D,20240212,000000,20.23,20.91,20.045,20.39,3176,0
+AXR.US,D,20240213,000000,20.15,21.5,20.15,21.5,5567,0
+AXR.US,D,20240214,000000,21.64,21.992,21.03,21.75,8996,0
+AXR.US,D,20240215,000000,21.69,22.02,21.54,21.61,3365,0
+AXR.US,D,20240216,000000,21.26,21.26,20.7,20.705,4664,0
+AXR.US,D,20240220,000000,20.7,21.42,20.7,21.12,6694,0
+AXR.US,D,20240221,000000,21,21.435,21,21.09,2620,0
+AXR.US,D,20240222,000000,21.6699,21.6699,20.725,21.34,2607,0
+AXR.US,D,20240223,000000,21.48,22.618,21.15,21.45,6050,0
+AXR.US,D,20240226,000000,21.4,21.4,20.74,21.1,3374,0
+AXR.US,D,20240227,000000,21.05,21.4999,21.05,21.13,1171,0
+AXR.US,D,20240228,000000,20.91,20.92,20.45,20.81,2124,0
+AXR.US,D,20240229,000000,21.1,21.41,20.76,21.41,2466,0
+AXR.US,D,20240301,000000,21.3,21.64,21.3,21.64,2258,0
+AXR.US,D,20240304,000000,21.6387,22.46,21.2863,22.11,5504,0
+AXR.US,D,20240305,000000,21.72,22.31,21.72,21.97,2526,0
+AXR.US,D,20240306,000000,21.7,22.7994,21.7,22.5,5285,0
+AXR.US,D,20240307,000000,22.6,22.84,22,22.84,4382,0
+AXR.US,D,20240308,000000,22.9013,23.76,22.5,23,5453,0
+AXR.US,D,20240311,000000,23.1,23.7,22.8,23.43,5235,0
+AXR.US,D,20240312,000000,23.75,23.75,22.795,23.13,3720,0
+AXR.US,D,20240313,000000,22.92,23.75,22.654,23.75,7507,0
+AXR.US,D,20240314,000000,23.75,24.15,23.3595,24.05,4387,0
+AXR.US,D,20240315,000000,24.11,24.36,23.07,24.36,7545,0
+AXR.US,D,20240318,000000,24.02,24.36,23.87,24,5188,0
+AXR.US,D,20240319,000000,24.1,24.33,23.65,23.83,4718,0
+AXR.US,D,20240320,000000,23.5,24.07,23.5,24.07,639,0
+AXR.US,D,20240321,000000,23.6,23.8,22.315,22.7,7095,0
+AXR.US,D,20240322,000000,22.62,22.62,19.38,20.62,16658,0
+AXR.US,D,20240325,000000,20.48,21.378,19.98,21.03,15985,0
+AXR.US,D,20240326,000000,20.8308,22.25,20.56,22.25,8838,0
+AXR.US,D,20240327,000000,22.64,23.25,22.64,23.25,2719,0
+AXR.US,D,20240328,000000,23.24,23.24,23.24,23.24,642,0
+AXR.US,D,20240401,000000,23.24,23.75,23.05,23.25,13614,0
+AXR.US,D,20240402,000000,22.87,22.87,21.42,22.04,5935,0
+AXR.US,D,20240403,000000,21.79,22.4099,21.79,21.98,8657,0
+AXR.US,D,20240404,000000,21.82,22.4357,21.82,21.82,1623,0
+AXR.US,D,20240405,000000,21.59,22,21.59,22,2120,0
+AXR.US,D,20240408,000000,22,22.06,21.59,21.85,6269,0
+AXR.US,D,20240409,000000,21.85,21.85,21.63,21.79,2185,0
+AXR.US,D,20240410,000000,21.76,22,21.59,22,2356,0
+AXR.US,D,20240411,000000,22,22,21.8,21.93,11276,0
+AXR.US,D,20240412,000000,21.94,21.992,21.19,21.5424,6763,0
+AXR.US,D,20240415,000000,21.36,21.75,20.955,20.955,2702,0
+AXR.US,D,20240416,000000,20.97,21.5984,20.83,21.45,4476,0
+AXR.US,D,20240417,000000,21.6,21.6,20.81,21.59,3031,0
+AXR.US,D,20240418,000000,21.25,22.24,21.175,22.17,5478,0
+AXR.US,D,20240419,000000,22.26,22.26,20.835,21,12422,0
+AXR.US,D,20240422,000000,20.99,22.19,20.5,21.84,38980,0
+AXR.US,D,20240423,000000,22.06,22.06,21.06,21.23,26452,0
+AXR.US,D,20240424,000000,21.45,21.45,20.17,20.7,3543,0
+AXR.US,D,20240425,000000,20.6,20.8311,20.2,20.3999,8388,0
+AXR.US,D,20240426,000000,20.69,20.886,20.2907,20.77,3788,0
+AXR.US,D,20240429,000000,20.42,21.37,20.2101,20.6,9374,0
+AXR.US,D,20240430,000000,20.52,20.85,20.284,20.284,1573,0
+AXR.US,D,20240501,000000,20.75,20.75,20.17,20.6,3939,0
+AXR.US,D,20240502,000000,21,21.05,20.75,20.75,2767,0
+AXR.US,D,20240503,000000,21.2,21.49,20.6,20.75,15201,0
+AXR.US,D,20240506,000000,20.85,21.03,20.1,20.1,3160,0
+AXR.US,D,20240507,000000,20.46,21.055,20.46,20.54,8443,0
+AXR.US,D,20240508,000000,20.81,20.9,20.26,20.61,2963,0
+AXR.US,D,20240509,000000,20.46,20.78,20.39,20.6,12263,0
+AXR.US,D,20240510,000000,20.17,21.05,20.17,21.015,16762,0
+AXR.US,D,20240513,000000,20.618,20.91,20.2,20.63,10434,0
+AXR.US,D,20240514,000000,20.6913,21,20.2,20.64,33751,0
+AXR.US,D,20240515,000000,20.63,21.25,20.3998,21.12,34429,0
+AXR.US,D,20240516,000000,20.925,21.15,20.71,20.74,8856,0
+AXR.US,D,20240517,000000,20.83,21.39,20.37,20.99,3947,0
+AXR.US,D,20240520,000000,20.8,20.8,20.57,20.57,1700,0
+AXR.US,D,20240521,000000,20.35,20.35,20.35,20.35,791,0
+AXR.US,D,20240522,000000,20.38,20.38,19.6,19.95,24431,0
+AXR.US,D,20240523,000000,19.95,19.95,19.81,19.81,812,0
+AXR.US,D,20240524,000000,19.9476,19.95,19.485,19.95,12235,0
+AXR.US,D,20240528,000000,19.41,19.775,18.76,19.66,23127,0
+AXR.US,D,20240529,000000,19.29,20.55,19.1156,20.5,7091,0
+AXR.US,D,20240530,000000,20.3,21.76,20.0858,21.2,7064,0
+AXR.US,D,20240531,000000,21.97,21.97,21,21.17,15497,0
+AXR.US,D,20240603,000000,21.51,21.85,20.6844,21.09,15091,0
+AXR.US,D,20240604,000000,20.55,20.95,20.54,20.58,5207,0
+AXR.US,D,20240605,000000,20.55,21.09,20.24,21,11820,0
+AXR.US,D,20240606,000000,20.9,21.5199,20.79,21,10057,0
+AXR.US,D,20240607,000000,21.35,21.35,20.95,21.25,10283,0
+AXR.US,D,20240610,000000,20.87,21.49,20.56,20.56,6318,0
+AXR.US,D,20240611,000000,20.76,21.495,20.52,20.52,16314,0
+AXR.US,D,20240612,000000,21.2,21.3,20.51,21.03,8572,0
+AXR.US,D,20240613,000000,21.49,21.49,21,21,6911,0
+AXR.US,D,20240614,000000,20.77,21.25,20.15,20.34,11110,0
+AXR.US,D,20240617,000000,20.21,20.395,15.88,16.5,60268,0
+AXR.US,D,20240618,000000,17,19.85,16.49,17.77,46310,0
+AXR.US,D,20240620,000000,17.2301,17.9546,16.94,17.61,13307,0
+AXR.US,D,20240621,000000,18.1,18.94,17.55,18.92,4799,0
+AXR.US,D,20240624,000000,18.64,19.48,18.305,18.59,22810,0
+AXR.US,D,20240625,000000,18.61,18.8,18.1691,18.35,10372,0
+AXR.US,D,20240626,000000,18.35,19.307,18.258,18.6,29168,0
+AXR.US,D,20240627,000000,18.35,18.93,18.1233,18.4,16436,0
+AXR.US,D,20240628,000000,18.45,18.91,18.1,18.91,12720,0
+AXR.US,D,20240701,000000,18.63,18.7965,18.01,18.4,17146,0
+AXR.US,D,20240702,000000,18.4,18.5745,17.41,18.13,28507,0
+AXR.US,D,20240703,000000,18.01,18.78,18.01,18.5,8316,0
+AXR.US,D,20240705,000000,18.54,18.92,18.13,18.74,11457,0
+AXR.US,D,20240708,000000,18.5,19.28,18.355,19,21042,0
+AXR.US,D,20240709,000000,18.72,19.465,18.5936,19.3217,23069,0
+AXR.US,D,20240710,000000,19.445,20.9502,19.0301,20.36,15305,0
+AXR.US,D,20240711,000000,20.54,20.82,19.21,20.07,106497,0
+AXR.US,D,20240712,000000,20.15,20.86,19.6,20.53,45086,0
+AXR.US,D,20240715,000000,20.66,21.9129,20.5,21.25,47609,0
+AXR.US,D,20240716,000000,21.19,21.55,20.68,21.33,16422,0
+AXR.US,D,20240717,000000,21,21.55,21,21.47,18250,0
+AXR.US,D,20240718,000000,21.55,22.052,20.82,21.79,46865,0
+AXR.US,D,20240719,000000,21.95,22.23,21.36,22.2,20001,0
+AXR.US,D,20240722,000000,22.2,22.27,21.43,22.27,9444,0
+AXR.US,D,20240723,000000,21.95,22.23,21.235,21.47,52264,0
+AXR.US,D,20240724,000000,21.2,21.7462,20.9747,21.37,28741,0
+AXR.US,D,20240725,000000,21.0446,22.44,21.0446,21.75,119995,0
+AXR.US,D,20240726,000000,22.12,22.97,21.6675,22.65,76800,0
+AXR.US,D,20240729,000000,22.91,26.77,22.23,25.72,66117,0
+AXR.US,D,20240730,000000,26.09,26.09,24.85,25.06,10869,0
+AXR.US,D,20240731,000000,25.06,25.7,25.06,25.46,13420,0
+AXR.US,D,20240801,000000,25.77,26.19,24.71,24.71,19931,0
+AXR.US,D,20240802,000000,24.35,24.35,24.05,24.24,8205,0
+AXR.US,D,20240805,000000,24,24.05,21.98,22.61,45648,0
+AXR.US,D,20240806,000000,22.34,23.45,22.34,22.49,5452,0
+AXR.US,D,20240807,000000,22.48,22.9,22.08,22.3,4416,0
+AXR.US,D,20240808,000000,23.125,23.68,21.17,21.73,33765,0
+AXR.US,D,20240809,000000,21.66,21.66,21.57,21.63,2225,0
+AXR.US,D,20240812,000000,21.57,22.9167,21.57,22.755,8287,0
+AXR.US,D,20240813,000000,23.01,23.09,22.4,22.52,5640,0
+AXR.US,D,20240814,000000,21.8039,23.22,21.8,23.04,26676,0
+AXR.US,D,20240815,000000,23.0401,23.22,22.75,23.22,11140,0
+AXR.US,D,20240816,000000,23.33,23.34,22.4,22.74,4379,0
+AXR.US,D,20240819,000000,22.49,22.49,22.01,22.06,4395,0
+AXR.US,D,20240820,000000,22.22,22.585,22.15,22.56,9364,0
+AXR.US,D,20240821,000000,22.55,23.1,22.04,22.32,14105,0
+AXR.US,D,20240822,000000,22.3,23.1,22.2312,22.87,8393,0
+AXR.US,D,20240823,000000,22.27,22.77,22.27,22.77,881,0
+AXR.US,D,20240826,000000,22.5,23.19,22.5,23.19,2155,0
+AXR.US,D,20240827,000000,23.15,23.32,22.76,23.27,10574,0
+AXR.US,D,20240828,000000,23.265,23.265,21.44,22.07,41107,0
+AXR.US,D,20240829,000000,21.94,22,21.51,21.81,4683,0
+AXR.US,D,20240830,000000,21.5,21.95,21.5,21.75,8559,0
+AXR.US,D,20240903,000000,21.64,22.1,21.4,22.1,7768,0
+AXR.US,D,20240904,000000,22.14,22.595,22.0247,22.36,5105,0
+AXR.US,D,20240905,000000,22.6199,22.6199,22.03,22.34,1040,0
+AXR.US,D,20240906,000000,22.02,22.295,20.14,21.73,18765,0
+AXR.US,D,20240909,000000,21.23,22.2599,21.0397,21.65,12986,0
+AXR.US,D,20240910,000000,20.8146,21.8,20.8146,21.8,3309,0
+AXR.US,D,20240911,000000,21.75,22.05,21.75,22.05,2694,0
+AXR.US,D,20240912,000000,21.51,21.81,20.82,21.81,3062,0
+AXR.US,D,20240913,000000,21.71,22.5,21.7,22,4949,0
+AXR.US,D,20240916,000000,23.01,26.6188,23.01,26.13,38306,0
+AXR.US,D,20240917,000000,26.29,28.01,26.26,26.67,17115,0
+AXR.US,D,20240918,000000,26.38,26.8973,26.09,26.09,10887,0
+AXR.US,D,20240919,000000,26.52,28.4,25.99,28.25,42518,0
+AXR.US,D,20240920,000000,27.76,30.25,27.76,29.96,58263,0
+AXR.US,D,20240923,000000,30.39,31.085,30.01,30.67,30905,0
+AXR.US,D,20240924,000000,31.06,31.06,30.25,30.3,23752,0
+AXR.US,D,20240925,000000,30.52,31.1857,30.324,30.6,7102,0
+AXR.US,D,20240926,000000,30.78,31.26,28.745,29.39,18353,0
+AXR.US,D,20240927,000000,29.675,29.89,28.9799,29.58,7160,0
+AXR.US,D,20240930,000000,30.02,30.02,29.41,29.69,5662,0
+AXR.US,D,20241001,000000,29.81,29.81,29.29,29.29,6960,0
+AXR.US,D,20241002,000000,29.375,29.375,28.54,28.64,10504,0
+AXR.US,D,20241003,000000,28.465,29.115,27.8373,28.5,27241,0
+AXR.US,D,20241004,000000,28.47,30.09,27.8,29.55,24499,0
+AXR.US,D,20241007,000000,29.2,29.75,28.83,29.53,15943,0
+AXR.US,D,20241008,000000,29.4,29.71,29.4,29.46,7165,0
+AXR.US,D,20241009,000000,29.07,29.99,29.0352,29.6,17526,0
+AXR.US,D,20241010,000000,29.29,29.65,29.15,29.65,6498,0
+AXR.US,D,20241011,000000,29.13,29.34,29.12,29.34,1769,0
+AXR.US,D,20241014,000000,29.71,29.89,28.84,29.17,11648,0
+AXR.US,D,20241015,000000,29.1,29.355,28.79,29.16,4897,0
+AXR.US,D,20241016,000000,29.3,29.585,27.99,28.02,13435,0
+AXR.US,D,20241017,000000,27.6831,27.9,27.2,27.9,5960,0
+AXR.US,D,20241018,000000,27.58,29.6291,27.58,29.54,18045,0
+AXR.US,D,20241021,000000,29.53,30.2,29.1101,29.62,20759,0
+AXR.US,D,20241022,000000,29.45,29.99,29,29.21,19595,0
+AXR.US,D,20241023,000000,29.48,29.48,27.95,28.24,15930,0
+AXR.US,D,20241024,000000,28.48,28.795,27.6202,28.3,55546,0
+AXR.US,D,20241025,000000,28.71,29.8836,28.55,29.59,21248,0
+AXR.US,D,20241028,000000,29.81,30.58,29.7438,30,15414,0
+AXR.US,D,20241029,000000,30.01,30.45,29.15,29.48,18441,0
+AXR.US,D,20241030,000000,29.76,30.0025,29.3,29.9,6257,0
+AXR.US,D,20241031,000000,30.14,30.78,29.79,30.41,8882,0
+AXR.US,D,20241101,000000,30.68,31.1325,30.6,30.99,5879,0
+AXR.US,D,20241104,000000,30.62,31.04,29.3,30.78,17940,0
+AXR.US,D,20241105,000000,30.52,31.52,29.62,31.22,37853,0
+AXR.US,D,20241106,000000,31.04,32.045,30.69,31.7,10519,0
+AXR.US,D,20241107,000000,31.39,31.53,30.56,30.56,9333,0
+AXR.US,D,20241108,000000,30.42,30.76,30.0423,30.69,15810,0
+AXR.US,D,20241111,000000,32,35.61,31.35,34.61,44200,0
+AXR.US,D,20241112,000000,34.6,36.18,34.6,35.58,18093,0
+AXR.US,D,20241113,000000,35.9836,36.205,33.15,33.97,21871,0
+AXR.US,D,20241114,000000,34,36.21,32.95,33.3,16351,0
+AXR.US,D,20241115,000000,31.55,33.51,31.55,32.4,22833,0
+AXR.US,D,20241118,000000,31.91,32.35,31.27,32.17,55866,0
+AXR.US,D,20241119,000000,32,36.61,32,36.58,18585,0
+AXR.US,D,20241120,000000,38.25,38.6,36.6,38.17,21674,0
+AXR.US,D,20241121,000000,38.61,39.02,36.6301,36.86,21425,0
+AXR.US,D,20241122,000000,36.565,38.11,36.187,37.2,10614,0
+AXR.US,D,20241125,000000,36.5,38.12,35.41,35.41,31505,0
+AXR.US,D,20241126,000000,35.63,36.19,34.9,34.91,21575,0
+AXR.US,D,20241127,000000,35.4445,35.95,35.1,35.4,8761,0
+AXR.US,D,20241129,000000,35.9094,36.38,35.9094,36.04,4327,0
+AXR.US,D,20241202,000000,35.39,35.8,34.5,35.74,17350,0
+AXR.US,D,20241203,000000,35.79,37.41,35.7,37,23126,0
+AXR.US,D,20241204,000000,36.6,38.5316,36.6,38.05,26276,0
+AXR.US,D,20241205,000000,38.075,38.5,38.06,38.5,7430,0
+AXR.US,D,20241206,000000,37.89,39.675,36.91,38.43,25741,0
+AXR.US,D,20241209,000000,37,38.3,35.95,36.63,46536,0
+AXR.US,D,20241210,000000,36.17,36.9773,35.48,36.12,41139,0
+AXR.US,D,20241211,000000,35.075,36.8383,34.72,35.89,38065,0
+AXR.US,D,20241212,000000,36.04,36.745,35.21,35.7,43580,0
+AXR.US,D,20241213,000000,35.63,36.8,35,36.42,42589,0
+AXR.US,D,20241216,000000,36,36.35,31.98,32.35,49445,0
+AXR.US,D,20241217,000000,32.17,33.27,31.39,33.27,53761,0
+AXR.US,D,20241218,000000,32.68,33.4991,30.39,30.77,56179,0
+AXR.US,D,20241219,000000,30.29,32.4,30.29,31.29,71988,0
+AXR.US,D,20241220,000000,31,32.3377,30.51,31.91,78809,0
+AXR.US,D,20241223,000000,31.8,32.67,29.24,29.78,53362,0
+AXR.US,D,20241224,000000,29.97,31.41,29.28,31.41,13544,0
+AXR.US,D,20241226,000000,30.865,31.47,30.76,30.83,12122,0
+AXR.US,D,20241227,000000,30.5,30.885,29.99,30.54,29807,0
+AXR.US,D,20241230,000000,30.37,31.91,29.9885,31.81,15825,0
+AXR.US,D,20241231,000000,31.41,32.19,31.01,31.4,21012,0
+AXR.US,D,20250102,000000,31.16,31.81,30.755,31.02,19111,0
+AXR.US,D,20250103,000000,31.1,31.1,30.5101,30.91,15648,0
+AXR.US,D,20250106,000000,31.12,32.1,30.26,30.6,51576,0
+AXR.US,D,20250107,000000,31,31,29.54,29.62,39890,0
+AXR.US,D,20250108,000000,29.6,29.979,28.8,29.84,37887,0
+AXR.US,D,20250110,000000,29.41,29.41,28.26,28.31,42934,0
+AXR.US,D,20250113,000000,28,29.44,27.81,29.05,22137,0
+AXR.US,D,20250114,000000,29.48,29.79,28.84,29.79,34650,0
+AXR.US,D,20250115,000000,29.9,30.86,29.63,30.75,19052,0
+AXR.US,D,20250116,000000,31.21,32.78,31,32.27,46035,0
+AXR.US,D,20250117,000000,33.6,34,32.48,32.78,13536,0
+AXR.US,D,20250121,000000,32.65,32.65,30.77,31.28,10946,0
+AXR.US,D,20250122,000000,29.83,31,29.83,30.32,19023,0
+AXR.US,D,20250123,000000,30.44,31.0834,30.415,31.07,14644,0
+AXR.US,D,20250124,000000,31.07,31.49,29.99,30.32,28564,0
+AXR.US,D,20250127,000000,30.1,30.38,28.26,29.88,19854,0
+AXR.US,D,20250128,000000,29.8,30.2,29.4,30.2,14726,0
+AXR.US,D,20250129,000000,30.1,31.04,29.9841,31.04,9231,0
+AXR.US,D,20250130,000000,31,31.416,30.56,30.58,12834,0
+AXR.US,D,20250131,000000,30.03,30.88,29.75,30.36,9587,0
+AXR.US,D,20250203,000000,29,30.41,29,30.09,7044,0
+AXR.US,D,20250204,000000,30.18,31.23,29.9197,31.04,8407,0
+AXR.US,D,20250205,000000,31.2,31.46,30.95,31.27,5542,0
+AXR.US,D,20250206,000000,31.09,31.35,31,31.23,13674,0
+AXR.US,D,20250207,000000,30.12,30.9,30,30.42,9522,0
+AXR.US,D,20250210,000000,30.3,30.79,30.3,30.52,12772,0
+AXR.US,D,20250211,000000,30.51,30.93,29.84,29.94,10391,0
+AXR.US,D,20250212,000000,29.783,30.46,29.54,30.19,14448,0
+AXR.US,D,20250213,000000,30.5,30.825,30.09,30.09,14554,0
+AXR.US,D,20250214,000000,29.9,30,29.7,29.85,8003,0
+AXR.US,D,20250218,000000,29.3804,29.78,28.98,29.21,11823,0
+AXR.US,D,20250219,000000,28.86,29.37,28,28.25,16460,0
+AXR.US,D,20250220,000000,28,28.419,27.56,28.03,9300,0
+AXR.US,D,20250221,000000,27.79,27.955,27.18,27.18,6994,0
+AXR.US,D,20250224,000000,26.3,27.1,24.22,24.24,23932,0
+AXR.US,D,20250225,000000,25.2299,25.89,24.51,25.62,28600,0
+AXR.US,D,20250226,000000,23.09,27.06,23.09,26.32,26822,0
+AXR.US,D,20250227,000000,26.905,28.07,25.22,25.49,14898,0
+AXR.US,D,20250228,000000,25.3,26.2824,25.15,25.6,12319,0
+AXR.US,D,20250303,000000,25.4,25.4,23.03,23.08,10877,0
+AXR.US,D,20250304,000000,23,24.1763,22.14,22.46,36311,0
+AXR.US,D,20250305,000000,22.5,23.3,21.205,23.3,23433,0
+AXR.US,D,20250306,000000,23.085,23.31,22.43,23.22,12069,0
+AXR.US,D,20250307,000000,23.4837,23.4837,22.735,23.15,8824,0
+AXR.US,D,20250310,000000,22.217,22.43,20.02,20.07,32644,0
+AXR.US,D,20250311,000000,20,20.6305,19.6601,20.29,50505,0
+AXR.US,D,20250312,000000,20.03,21.07,19.95,20.86,33000,0
+AXR.US,D,20250313,000000,20.64,21.73,20.57,21.5,22127,0
+AXR.US,D,20250314,000000,21.9222,22.05,21.3162,21.87,22530,0
+AXR.US,D,20250317,000000,21.8458,22.22,21.01,21.6,15756,0
+AXR.US,D,20250318,000000,21.979,21.979,20.97,21.72,26982,0
+AXR.US,D,20250319,000000,21.51,22.1,20.93,21.17,8162,0
+AXR.US,D,20250320,000000,21.43,21.76,21.24,21.25,6771,0
+AXR.US,D,20250321,000000,21.315,21.91,20.93,21.21,9498,0
+AXR.US,D,20250324,000000,20.75,21.6123,20.46,20.46,22997,0
+AXR.US,D,20250325,000000,20.6,20.845,19.59,20.02,12715,0
+AXR.US,D,20250326,000000,20.2124,20.2639,19.84,19.84,8061,0
+AXR.US,D,20250327,000000,20,20.7099,19.67,20.34,13555,0
+AXR.US,D,20250328,000000,20.42,20.42,19.68,19.75,18639,0
+AXR.US,D,20250331,000000,19.41,20.13,19.12,20.05,11440,0
+AXR.US,D,20250401,000000,19.5,19.89,19.5,19.7,10695,0
+AXR.US,D,20250402,000000,20.24,20.61,19.29,19.29,20870,0
+AXR.US,D,20250403,000000,19.05,19.05,18.5163,18.64,31759,0
+AXR.US,D,20250404,000000,18.85,19.35,17.87,18.65,17710,0
+AXR.US,D,20250407,000000,17.93,19.18,17.8455,18.59,18209,0
+AXR.US,D,20250408,000000,19.3,19.435,18.14,18.35,50994,0
+AXR.US,D,20250409,000000,18,19.8066,17.6,19.39,19166,0
+AXR.US,D,20250410,000000,19.17,19.755,18.75,19.61,16179,0
+AXR.US,D,20250411,000000,19.3,19.7101,19,19.54,17284,0
+AXR.US,D,20250414,000000,20.16,20.95,19.76,20.92,7686,0
+AXR.US,D,20250415,000000,20.68,22.12,20.495,21.93,8086,0
+AXR.US,D,20250416,000000,21.73,23.58,21.4,23.29,22158,0
+AXR.US,D,20250417,000000,22.905,24.71,22.73,24.55,28082,0
+AXR.US,D,20250421,000000,23.87,24.11,21.86,23.05,35649,0
+AXR.US,D,20250422,000000,23.21,23.8203,22.79,23.49,7610,0
+AXR.US,D,20250423,000000,22.4,23.8,22.4,23.1,9228,0
+AXR.US,D,20250424,000000,22.8043,23.08,22.602,22.66,3748,0
+AXR.US,D,20250425,000000,22.465,22.6923,21.6,22,2304,0
+AXR.US,D,20250428,000000,22,23.52,21.5657,23.52,22752,0
+AXR.US,D,20250429,000000,22.65,23.54,22.3,23.06,8361,0
+AXR.US,D,20250430,000000,22.26,22.8648,22.02,22.55,20136,0
+AXR.US,D,20250501,000000,22.57,22.9102,22.2184,22.76,10777,0
+AXR.US,D,20250502,000000,21.3637,22.86,21.3637,22.84,17586,0
+AXR.US,D,20250505,000000,21.65,22.97,21.6,22.22,6822,0
+AXR.US,D,20250506,000000,22.2863,22.74,22.19,22.74,4519,0
+AXR.US,D,20250507,000000,21.95,22.5,21.15,21.64,12713,0
+AXR.US,D,20250508,000000,21.7,22.21,21.69,21.88,5456,0
+AXR.US,D,20250509,000000,22.2,22.2,21.35,21.88,16009,0
+AXR.US,D,20250512,000000,21.82,22.31,21.4,22.07,10671,0
+AXR.US,D,20250513,000000,21.812,21.812,21.2666,21.45,5067,0
+AXR.US,D,20250514,000000,20.95,22.69,20.95,22.41,9479,0
+AXR.US,D,20250515,000000,22.3,23.63,22.28,23.63,7205,0
+AXR.US,D,20250516,000000,23.24,24.325,23.055,23.19,20489,0
+AXR.US,D,20250519,000000,22.09,23.19,20.67,23.05,12176,0
+AXR.US,D,20250520,000000,22.7,23.405,22.6901,23.16,4785,0
+AXR.US,D,20250521,000000,22.6,23.01,22.2,22.7,4870,0
+AXR.US,D,20250522,000000,22.54,22.57,22.09,22.09,18558,0
+AXR.US,D,20250523,000000,21.7,22.3,21.52,21.81,16153,0
+AXR.US,D,20250527,000000,21.25,21.9,19.12,19.56,46705,0
+AXR.US,D,20250528,000000,19.99,20.21,19.42,19.8,19847,0
+AXR.US,D,20250529,000000,20.35,21.6,20,20.33,16378,0
+AXR.US,D,20250530,000000,20.8,20.9,19.6,20.25,13683,0
+AXR.US,D,20250602,000000,20.85,20.85,19.68,19.96,10928,0
+AXR.US,D,20250603,000000,20.3,20.3,19.3,20.14,13959,0
+AXR.US,D,20250604,000000,20.3,20.39,19.8528,20.06,9625,0
+AXR.US,D,20250605,000000,20.35,20.6385,20.05,20.25,8917,0
+AXR.US,D,20250606,000000,20.5,21.48,20.37,21.31,13797,0
+AXR.US,D,20250609,000000,21.7,22,20.9,21.56,15201,0
+AXR.US,D,20250610,000000,22.15,22.5,21.0892,21.72,10928,0
+AXR.US,D,20250611,000000,22.1,22.1,21.19,21.54,8842,0
+AXR.US,D,20250612,000000,21.55,22.485,21,22,18445,0
+AXR.US,D,20250613,000000,22.1,22.23,21.23,21.23,13427,0
+AXR.US,D,20250616,000000,21.6,21.8,21.3078,21.71,8902,0
+AXR.US,D,20250617,000000,21.81,22.11,20.75,21.3,61967,0
+AXR.US,D,20250618,000000,21.36,21.75,21.15,21.4,13577,0
+AXR.US,D,20250620,000000,22.6,23.35,21.135,21.5,20220,0
+AXR.US,D,20250623,000000,21.4,22.1,21.05,21.72,16540,0
+AXR.US,D,20250624,000000,22.2,22.335,21.295,22.14,15301,0
+AXR.US,D,20250625,000000,22.635,22.64,21.5,21.95,27207,0
+AXR.US,D,20250626,000000,21.6,21.77,21.08,21.08,4703,0
+AXR.US,D,20250627,000000,21.2,21.43,20.57,20.87,7648,0
+AXR.US,D,20250630,000000,21.4,21.55,20.5276,20.93,3951,0
+AXR.US,D,20250701,000000,21,21.95,21,21.6,9446,0
+AXR.US,D,20250702,000000,21.7,21.875,21.2301,21.73,10543,0
+AXR.US,D,20250703,000000,21.95,22.02,20.8534,21.72,2436,0
+AXR.US,D,20250707,000000,22.2,23.2,21.72,22.66,17186,0
+AXR.US,D,20250708,000000,22.75,24.2057,22.75,23.61,21102,0
+AXR.US,D,20250709,000000,23.28,23.94,23.01,23.69,6531,0
+AXR.US,D,20250710,000000,23.85,25.01,22.71,23.68,10065,0
+AXR.US,D,20250711,000000,23.85,24.15,23.62,23.65,4380,0
+AXR.US,D,20250714,000000,23.7,23.8533,23.3,23.68,8984,0
+AXR.US,D,20250715,000000,24.4928,24.6,22.79,22.99,8327,0
+AXR.US,D,20250716,000000,23.1,23.665,22.23,22.95,4721,0
+AXR.US,D,20250717,000000,22.99,23.3999,22.06,22.06,9901,0
+AXR.US,D,20250718,000000,21.915,22.06,21.75,21.75,2916,0
+AXR.US,D,20250721,000000,22.1,22.1,21.42,21.65,4718,0
+AXR.US,D,20250722,000000,21.85,22.25,21.68,21.9,4133,0
+AXR.US,D,20250723,000000,22.35,23.91,22.1,23.37,4279,0
+AXR.US,D,20250724,000000,22.85,23.67,22.76,23.27,5411,0
+AXR.US,D,20250725,000000,23.11,23.73,23.09,23.73,2966,0
+AXR.US,D,20250728,000000,23.05,23.5,22.25,22.25,8846,0
+AXR.US,D,20250729,000000,22.455,22.59,22.1,22.24,26547,0
+AXR.US,D,20250730,000000,22.15,22.55,22.1,22.3,21594,0
+AXR.US,D,20250731,000000,22.31,22.5226,22,22.25,19142,0
+AXR.US,D,20250801,000000,22.55,22.6966,21.49,22,27142,0
+AXR.US,D,20250804,000000,22.91,23.62,22.1,23.62,10006,0
+AXR.US,D,20250805,000000,23.44,23.46,22,22.29,11029,0
+AXR.US,D,20250806,000000,22.6,22.685,22.1,22.23,6973,0
+AXR.US,D,20250807,000000,22.12,22.58,21.79,22,20691,0
+AXR.US,D,20250808,000000,22.42,22.42,22,22.14,3814,0
+AXR.US,D,20250811,000000,22.4,22.4,22,22,3970,0
+AXR.US,D,20250812,000000,22.2,22.2,21.94,22,2951,0
+AXR.US,D,20250813,000000,22.545,22.65,22.32,22.65,2973,0
+AXR.US,D,20250815,000000,21.83,22.04,21.54,21.55,2792,0
+AXR.US,D,20250818,000000,21.4537,21.49,21.4537,21.49,1193,0
+AXR.US,D,20250819,000000,21.6,22.52,21.56,21.88,5476,0
+AXR.US,D,20250820,000000,22.1536,22.48,21.85,22.42,5577,0
+AXR.US,D,20250821,000000,22.2,22.48,21.85,22.34,4071,0
+AXR.US,D,20250822,000000,22.2,22.6,22.05,22.37,6108,0
+AXR.US,D,20250825,000000,22.1,22.37,21.7,21.93,6038,0
+AXR.US,D,20250826,000000,21.6,22.36,21.6,22.05,5491,0
+AXR.US,D,20250827,000000,21.75,22.91,21.6,22.05,8510,0
+AXR.US,D,20250828,000000,22.3,22.45,22.3,22.3,3526,0
+AXR.US,D,20250829,000000,22.2,22.2,21.47,21.47,13186,0
+AXR.US,D,20250902,000000,21.81,22.98,20.13,20.68,20012,0
+AXR.US,D,20250903,000000,20.7951,21.385,20.48,20.5,21563,0
+AXR.US,D,20250904,000000,21.615,21.7838,19.94,20.79,16781,0
+AXR.US,D,20250905,000000,20.6,22.35,20.55,21.06,26533,0
+AXR.US,D,20250908,000000,21.765,21.765,21.1,21.51,5964,0
+AXR.US,D,20250909,000000,21.5,21.8641,20.5736,20.88,20567,0
+AXR.US,D,20250910,000000,21.86,23.12,21.75,21.81,8431,0
+AXR.US,D,20250911,000000,21.95,22.41,21.79,22.25,16815,0
+AXR.US,D,20250912,000000,23.16,24.99,22.35,23.68,26729,0
+AXR.US,D,20250915,000000,24.28,24.28,23.73,23.93,11061,0
+AXR.US,D,20250916,000000,24.2277,25.83,24.2,25.46,12175,0
+AXR.US,D,20250917,000000,25.56,25.63,24.63,25.1,18823,0
+AXR.US,D,20250918,000000,25.7,28.11,25.45,28.11,27134,0
+AXR.US,D,20250919,000000,28.245,28.71,26.91,27.6,22650,0
+AXR.US,D,20250922,000000,27.9,28.4023,26.5506,26.86,9651,0
+AXR.US,D,20250923,000000,26.97,27.05,26.67,26.67,4518,0
+AXR.US,D,20250924,000000,26.575,26.575,25.6601,26.21,9542,0
+AXR.US,D,20250925,000000,26,26.55,24.34,24.63,10425,0
+AXR.US,D,20250926,000000,25.3,25.3,23.68,24.72,18732,0
+AXR.US,D,20250929,000000,24.61,24.61,23.73,24.27,12849,0
+AXR.US,D,20250930,000000,24.35,24.4042,23.92,23.92,3518,0
+AXR.US,D,20251001,000000,24.5212,24.5212,23.69,23.86,4468,0
+AXR.US,D,20251002,000000,23.95,24.31,23.2814,23.3,4378,0
+AXR.US,D,20251003,000000,23.5404,23.84,23.23,23.79,6725,0
+AXR.US,D,20251006,000000,23.7059,23.9229,23.45,23.45,2826,0
+AXR.US,D,20251007,000000,23.5,23.55,23.25,23.25,2911,0
+AXR.US,D,20251008,000000,23,23.33,23,23.15,11815,0
+AXR.US,D,20251009,000000,23.2501,24.53,23.2501,24.16,9011,0
+AXR.US,D,20251010,000000,24.3683,24.38,23.44,23.44,5690,0
+AXR.US,D,20251013,000000,24.054,24.57,23.34,23.64,3607,0
+AXR.US,D,20251014,000000,23.7,24.99,23.5,24.71,12028,0
+AXR.US,D,20251015,000000,24.106,25.48,24.106,24.98,6429,0
+AXR.US,D,20251016,000000,25.6,25.8892,23.8,23.8,12777,0
+AXR.US,D,20251017,000000,24.0807,24.44,23.83,24.07,5069,0
+AXR.US,D,20251020,000000,24,24.7,23.93,24.13,6170,0
+AXR.US,D,20251021,000000,23.9,24.25,23.76,24,4717,0
+AXR.US,D,20251022,000000,24,24.16,22.83,22.83,14302,0
+AXR.US,D,20251023,000000,23.25,23.8,22.34,23.49,27758,0
+AXR.US,D,20251024,000000,23.3,24.08,22.585,23.97,7845,0
+AXR.US,D,20251027,000000,22.975,23.94,22.975,23.34,3725,0
+AXR.US,D,20251028,000000,23.58,23.795,23.31,23.31,4916,0
+AXR.US,D,20251029,000000,23.7051,23.7051,23.08,23.08,5660,0
+AXR.US,D,20251030,000000,22.8,22.8001,22.25,22.25,2688,0
+AXR.US,D,20251031,000000,22.1442,22.7,21.48,21.48,4795,0
+AXR.US,D,20251103,000000,21.441,21.7077,21.3001,21.61,2336,0
+AXR.US,D,20251104,000000,23.27,23.27,20.73,20.81,8604,0
+AXR.US,D,20251105,000000,21.15,21.3883,20.7,20.93,9394,0
+AXR.US,D,20251106,000000,21.485,21.485,20.32,20.51,5067,0
+AXR.US,D,20251107,000000,20.58,21.3,20.3,20.95,16685,0
+AXR.US,D,20251110,000000,21.41,21.85,21.41,21.85,2690,0
+AXR.US,D,20251111,000000,21.85,22.4533,21.85,21.98,2566,0
+AXR.US,D,20251112,000000,22.63,22.63,20.8701,21.2,6627,0
+AXR.US,D,20251113,000000,21.6,21.6,21.28,21.51,2430,0
+AXR.US,D,20251114,000000,21.525,21.93,19.99,20.25,15622,0
+AXR.US,D,20251117,000000,20.701,20.701,19.65,19.99,16919,0
+AXR.US,D,20251118,000000,19.98,20.49,19.71,19.71,3095,0
+AXR.US,D,20251119,000000,19.97,20.49,19.71,20.43,9454,0
+AXR.US,D,20251120,000000,20.22,21.3199,20,20.45,4538,0
+AXR.US,D,20251121,000000,20.575,21.08,20.27,20.79,5376,0
+AXR.US,D,20251124,000000,21.42,21.53,20.98,21.53,8592,0
+AXR.US,D,20251125,000000,19.69,21.75,19.69,21.65,2494,0
+AXR.US,D,20251126,000000,21.98,22.55,21.65,21.69,6365,0
+AXR.US,D,20251128,000000,22.05,22.05,21.96,22.05,521,0
+AXR.US,D,20251201,000000,22.05,22.05,21.5001,22,2228,0
+AXR.US,D,20251202,000000,21.68,21.84,21.5,21.56,3650,0
+AXR.US,D,20251203,000000,21.5,22.04,21.5,22.03,3204,0
+AXR.US,D,20251204,000000,22.51,22.51,21.51,21.51,2681,0
+AXR.US,D,20251205,000000,23.52,23.52,21.1,21.51,11036,0
+AXR.US,D,20251208,000000,21.43,21.64,20.86,20.86,4907,0
+AXR.US,D,20251209,000000,20.95,21.16,20.01,20.02,10991,0
+AXR.US,D,20251210,000000,20.8424,21.1721,20.2,20.35,13482,0
+AXR.US,D,20251211,000000,20.43,21.67,20.26,21.02,13240,0
+AXR.US,D,20251212,000000,20.92,20.92,20.16,20.16,4171,0
+AXR.US,D,20251215,000000,19.75,19.75,17.61,19.25,49782,0
+AXR.US,D,20251216,000000,20.21,20.21,18.6833,19.21,11977,0
+AXR.US,D,20251217,000000,20.07,20.085,18.77,19.3,10023,0
+AXR.US,D,20251218,000000,19.34,19.34,18.8,19.33,12559,0
+AXR.US,D,20251219,000000,19.38,20.36,18.87,18.9,10603,0
+AXR.US,D,20251222,000000,19.692,19.692,18.69,18.9,7115,0
+AXR.US,D,20251223,000000,19,19,18.3901,19,10909,0
+AXR.US,D,20251224,000000,19.065,19.065,19,19,1558,0
+AXR.US,D,20251226,000000,18.79,19.03,18.75,18.85,4003,0
+AXR.US,D,20251229,000000,19.06,19.06,18.84,18.89,1380,0
+AXR.US,D,20251230,000000,18.9957,19.3285,18.9053,19.05,3485,0
+AXR.US,D,20251231,000000,18.8,18.8,18.8,18.8,1157,0
+AXR.US,D,20260102,000000,18.81,19.275,18.81,19.12,1605,0
+AXR.US,D,20260105,000000,19.44,19.44,18.87,18.97,5335,0
+AXR.US,D,20260106,000000,19,19.41,18.88,18.95,8387,0
+AXR.US,D,20260107,000000,18.38,19.26,18.38,19.24,5925,0
+AXR.US,D,20260108,000000,19.6,19.7,19.09,19.69,5307,0
+AXR.US,D,20260109,000000,20,21.31,19.695,21.31,6521,0
+AXR.US,D,20260112,000000,21.66,21.7664,21.09,21.71,3569,0
+AXR.US,D,20260113,000000,21.5,21.66,21.5,21.66,8264,0
+AXR.US,D,20260114,000000,21.7,21.74,21.27,21.74,2313,0
+AXR.US,D,20260115,000000,21.51,21.6,21.4,21.4,1464,0
+AXR.US,D,20260116,000000,21.6425,21.89,21.5,21.89,3177,0
+AXR.US,D,20260120,000000,21.28,21.76,20.4267,20.82,2361,0
+AXR.US,D,20260121,000000,20.82,21.04,20.7,20.77,3690,0
+AXR.US,D,20260122,000000,20.84,20.96,20.84,20.96,1247,0
+AXR.US,D,20260123,000000,20.77,20.78,20.75,20.78,1115,0
+AXR.US,D,20260126,000000,21.01,21.01,20.88,20.88,2283,0
+AXR.US,D,20260127,000000,21.71,21.71,20.75,20.81,3725,0
+AXR.US,D,20260128,000000,21.19,21.19,21.19,21.19,1735,0
+AXR.US,D,20260129,000000,21.6186,21.6186,21.0545,21.44,1813,0
+AXR.US,D,20260130,000000,20.94,21.35,20.78,20.78,1217,0
+AXR.US,D,20260202,000000,20.45,20.75,20.45,20.56,2191,0
+AXR.US,D,20260203,000000,20.41,20.5751,20.41,20.41,2207,0
+AXR.US,D,20260204,000000,20.5001,20.86,20.44,20.86,2359,0
+AXR.US,D,20260205,000000,20.46,20.7,20.42,20.6,1622,0
+AXR.US,D,20260206,000000,21.02,21.195,20.84,20.96,1428,0
+AXR.US,D,20260209,000000,20.8771,21,20.75,20.75,1826,0
+AXR.US,D,20260210,000000,20.51,23.5899,20.51,22.52,14233,0
+AXR.US,D,20260211,000000,22.33,24,22.33,23.57,5143,0
+AXR.US,D,20260212,000000,22.94,24.35,22.94,23.69,9305,0
+AXR.US,D,20260213,000000,23.81,24.36,23.6201,23.69,3906,0
+AXR.US,D,20260217,000000,23.77,25.94,23.7512,24.72,10662,0
+AXR.US,D,20260218,000000,24.8,27.73,24.29,26.25,8091,0
diff --git a/daily/us/nyse stocks/1/bac_q.us.txt b/daily/us/nyse stocks/1/bac_q.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3be52cccfb8e81ec960be2e2501300a9d5e7c7c6
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_q.us.txt	
@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_Q.US,D,20211028,000000,25.12,25.15,25.07,25.09,1219138,0
+BAC_Q.US,D,20211029,000000,25.13,25.13,25,25.05,900616,0
+BAC_Q.US,D,20211101,000000,25.05,25.07,24.97,25.02,913493,0
+BAC_Q.US,D,20211102,000000,25.04,25.09,25.03,25.08,1066608,0
+BAC_Q.US,D,20211103,000000,25.07,25.09,25.035,25.06,1099542,0
+BAC_Q.US,D,20211104,000000,25.07,25.17,25.07,25.13,463285,0
+BAC_Q.US,D,20211105,000000,25.15,25.24,25.13,25.22,371623,0
+BAC_Q.US,D,20211108,000000,25.21,25.26,25.14,25.17,649306,0
+BAC_Q.US,D,20211109,000000,25.2,25.22,25.13,25.18,740312,0
+BAC_Q.US,D,20211110,000000,25.13,25.17,24.97,25.12,999956,0
+BAC_Q.US,D,20211111,000000,25.16,25.17,25.0807,25.1,549960,0
+BAC_Q.US,D,20211112,000000,25.1,25.19,25.05,25.18,537197,0
+BAC_Q.US,D,20211115,000000,25.18,25.23,25.08,25.15,677480,0
+BAC_Q.US,D,20211116,000000,25.19,25.25,25.13,25.16,324209,0
+BAC_Q.US,D,20211117,000000,25.14,25.21,25.12,25.15,538610,0
+BAC_Q.US,D,20211118,000000,25.16,25.19,24.99,24.99,740243,0
+BAC_Q.US,D,20211119,000000,25.04,25.07,24.98,25,251121,0
+BAC_Q.US,D,20211122,000000,25.03,25.08,24.94,24.96,573381,0
+BAC_Q.US,D,20211123,000000,24.9,24.94,24.76,24.9,525702,0
+BAC_Q.US,D,20211124,000000,24.87,24.95,24.81,24.89,1223859,0
+BAC_Q.US,D,20211126,000000,24.75,24.89,24.63,24.7,694688,0
+BAC_Q.US,D,20211129,000000,24.8,25,24.8,24.83,1007937,0
+BAC_Q.US,D,20211130,000000,24.77,24.9,24.73,24.75,8034125,0
+BAC_Q.US,D,20211201,000000,24.9,24.99,24.8,24.9,192407,0
+BAC_Q.US,D,20211202,000000,24.92,24.95,24.89,24.94,180511,0
+BAC_Q.US,D,20211203,000000,24.9,24.99,24.8884,24.95,127659,0
+BAC_Q.US,D,20211206,000000,24.95,24.99,24.935,24.98,106060,0
+BAC_Q.US,D,20211207,000000,24.98,25.12,24.95,24.99,270213,0
+BAC_Q.US,D,20211208,000000,25.05,25.06,24.91,24.98,264965,0
+BAC_Q.US,D,20211209,000000,24.98,25.04,24.94,24.97,325858,0
+BAC_Q.US,D,20211210,000000,25.05,25.09,24.95,24.97,188819,0
+BAC_Q.US,D,20211213,000000,24.99,25.04,24.96,24.98,287400,0
+BAC_Q.US,D,20211214,000000,24.94,24.97,24.84,24.96,228562,0
+BAC_Q.US,D,20211215,000000,24.9,25.08,24.9,25.02,318531,0
+BAC_Q.US,D,20211216,000000,25.07,25.23,25.02,25.18,1029156,0
+BAC_Q.US,D,20211217,000000,25.15,25.26,25.11,25.2,380388,0
+BAC_Q.US,D,20211220,000000,25.1,25.16,25.02,25.03,257300,0
+BAC_Q.US,D,20211221,000000,25.13,25.18,25.05,25.1699,186193,0
+BAC_Q.US,D,20211222,000000,25.18,25.3195,25.18,25.26,140755,0
+BAC_Q.US,D,20211223,000000,25.25,25.3841,25.12,25.22,163331,0
+BAC_Q.US,D,20211227,000000,25.23,25.38,24.97,25.3,124532,0
+BAC_Q.US,D,20211228,000000,25.34,25.37,25.28,25.35,123170,0
+BAC_Q.US,D,20211229,000000,25.31,25.35,25.26,25.27,138760,0
+BAC_Q.US,D,20211230,000000,25.25,25.36,25.25,25.33,92239,0
+BAC_Q.US,D,20211231,000000,25.39,25.42,25.34,25.37,323721,0
+BAC_Q.US,D,20220103,000000,25.35,25.3799,25.13,25.1808,328278,0
+BAC_Q.US,D,20220104,000000,25.18,25.18,24.985,25.0599,121878,0
+BAC_Q.US,D,20220105,000000,25.01,25.155,24.92,24.93,404028,0
+BAC_Q.US,D,20220106,000000,24.94,25,24.84,24.96,279372,0
+BAC_Q.US,D,20220107,000000,24.99,25.13,24.9,25.07,237468,0
+BAC_Q.US,D,20220110,000000,25,25.06,24.92,25.05,165059,0
+BAC_Q.US,D,20220111,000000,25.05,25.2,24.99,25.16,126536,0
+BAC_Q.US,D,20220112,000000,25.22,25.24,25.14,25.2,78870,0
+BAC_Q.US,D,20220113,000000,25.05,25.1859,25.05,25.16,313422,0
+BAC_Q.US,D,20220114,000000,25.02,25.1,24.95,24.96,90351,0
+BAC_Q.US,D,20220118,000000,24.87,24.9,24.76,24.8,99392,0
+BAC_Q.US,D,20220119,000000,24.8,24.91,24.8,24.84,117449,0
+BAC_Q.US,D,20220120,000000,24.9,25.06,24.76,24.76,283598,0
+BAC_Q.US,D,20220121,000000,24.8,24.81,24.5,24.5,318717,0
+BAC_Q.US,D,20220124,000000,24.39,24.49,24.21,24.31,275380,0
+BAC_Q.US,D,20220125,000000,24.25,24.3,24.12,24.17,246181,0
+BAC_Q.US,D,20220126,000000,24.24,24.33,23.9,23.94,199785,0
+BAC_Q.US,D,20220127,000000,24.03,24.06,23.21,23.21,381042,0
+BAC_Q.US,D,20220128,000000,23.17,23.39,22.76,23.29,458011,0
+BAC_Q.US,D,20220131,000000,23.06,23.32,22.93,23.27,267688,0
+BAC_Q.US,D,20220201,000000,23.3,23.45,23.21,23.36,193194,0
+BAC_Q.US,D,20220202,000000,23.32,23.44,23.01,23.07,199683,0
+BAC_Q.US,D,20220203,000000,22.9,22.9504,22.61,22.79,318234,0
+BAC_Q.US,D,20220204,000000,22.63,22.68,22.18,22.28,276940,0
+BAC_Q.US,D,20220207,000000,22.31,22.3763,22.12,22.26,464729,0
+BAC_Q.US,D,20220208,000000,22.16,22.16,21.9,22.08,411271,0
+BAC_Q.US,D,20220209,000000,22.19,22.3,22,22.29,503018,0
+BAC_Q.US,D,20220210,000000,22.08,22.11,21.7,21.85,456608,0
+BAC_Q.US,D,20220211,000000,21.92,21.95,21.52,21.58,445070,0
+BAC_Q.US,D,20220214,000000,21.56,21.5825,21.0501,21.41,240003,0
+BAC_Q.US,D,20220215,000000,21.37,21.73,21.23,21.505,389579,0
+BAC_Q.US,D,20220216,000000,21.54,21.77,21.29,21.76,335703,0
+BAC_Q.US,D,20220217,000000,21.79,21.95,21.45,21.52,134001,0
+BAC_Q.US,D,20220218,000000,21.6,21.75,21.45,21.73,137209,0
+BAC_Q.US,D,20220222,000000,21.48,21.71,21.24,21.52,620092,0
+BAC_Q.US,D,20220223,000000,21.55,21.55,21.21,21.21,104888,0
+BAC_Q.US,D,20220224,000000,20.51,21.34,20.5,21.24,273520,0
+BAC_Q.US,D,20220225,000000,21.4,21.5899,21.2551,21.57,228043,0
+BAC_Q.US,D,20220228,000000,21.5,21.78,21.41,21.52,241028,0
+BAC_Q.US,D,20220301,000000,21.61,21.81,21.56,21.79,227858,0
+BAC_Q.US,D,20220302,000000,21.75,21.885,21.63,21.85,266968,0
+BAC_Q.US,D,20220303,000000,21.9,21.95,21.77,21.83,174414,0
+BAC_Q.US,D,20220304,000000,21.83,21.89,21.53,21.69,218261,0
+BAC_Q.US,D,20220307,000000,21.68,21.71,21.31,21.47,173618,0
+BAC_Q.US,D,20220308,000000,21.43,21.43,21.1102,21.24,120836,0
+BAC_Q.US,D,20220309,000000,21.41,21.53,21.24,21.35,114649,0
+BAC_Q.US,D,20220310,000000,21.24,21.26,20.9309,21.1,114993,0
+BAC_Q.US,D,20220311,000000,21.17,21.2198,20.95,20.98,99759,0
+BAC_Q.US,D,20220314,000000,20.91,20.92,20.16,20.31,181455,0
+BAC_Q.US,D,20220315,000000,20.41,20.4775,20.18,20.3892,128149,0
+BAC_Q.US,D,20220316,000000,20.41,20.64,20.3,20.47,174955,0
+BAC_Q.US,D,20220317,000000,20.5,20.84,20.5,20.7641,102383,0
+BAC_Q.US,D,20220318,000000,20.8,21.14,20.8,21.14,89560,0
+BAC_Q.US,D,20220321,000000,21,21.13,20.6,20.78,300232,0
+BAC_Q.US,D,20220322,000000,20.65,20.7333,20.37,20.5,176972,0
+BAC_Q.US,D,20220323,000000,20.5,20.52,20.29,20.38,435718,0
+BAC_Q.US,D,20220324,000000,20.43,20.59,20.33,20.49,92349,0
+BAC_Q.US,D,20220325,000000,20.41,20.5189,20.2673,20.35,110398,0
+BAC_Q.US,D,20220328,000000,20.28,20.49,20.28,20.45,154655,0
+BAC_Q.US,D,20220329,000000,20.57,20.81,20.5,20.78,388339,0
+BAC_Q.US,D,20220330,000000,20.83,21.1,20.66,21.05,170663,0
+BAC_Q.US,D,20220331,000000,21.02,21.59,20.95,21.59,971781,0
+BAC_Q.US,D,20220401,000000,21.48,21.485,21.31,21.43,243936,0
+BAC_Q.US,D,20220404,000000,21.47,21.54,21.32,21.505,109289,0
+BAC_Q.US,D,20220405,000000,21.38,21.45,21,21.03,219749,0
+BAC_Q.US,D,20220406,000000,20.7,20.81,20.55,20.63,211779,0
+BAC_Q.US,D,20220407,000000,20.55,20.94,20.52,20.75,145672,0
+BAC_Q.US,D,20220408,000000,20.62,20.67,20.38,20.57,175528,0
+BAC_Q.US,D,20220411,000000,20.35,20.4498,19.81,19.98,220894,0
+BAC_Q.US,D,20220412,000000,20.04,20.18,19.62,19.83,178567,0
+BAC_Q.US,D,20220413,000000,19.77,19.83,19.55,19.64,125516,0
+BAC_Q.US,D,20220414,000000,19.63,19.66,19.44,19.66,186304,0
+BAC_Q.US,D,20220418,000000,19.59,19.6639,19.34,19.41,130146,0
+BAC_Q.US,D,20220419,000000,19.33,19.33,19.05,19.2,162185,0
+BAC_Q.US,D,20220420,000000,19.28,19.4,19.11,19.34,363895,0
+BAC_Q.US,D,20220421,000000,19.44,19.46,18.94,19.01,141406,0
+BAC_Q.US,D,20220422,000000,18.98,18.99,18.59,18.92,105455,0
+BAC_Q.US,D,20220425,000000,18.78,18.91,18.6835,18.81,155843,0
+BAC_Q.US,D,20220426,000000,18.82,18.93,18.7,18.7,210729,0
+BAC_Q.US,D,20220427,000000,18.68,18.83,18.1301,18.3006,210616,0
+BAC_Q.US,D,20220428,000000,18.11,18.4,17.68,18.3,515402,0
+BAC_Q.US,D,20220429,000000,18.13,18.18,17.8,17.83,412438,0
+BAC_Q.US,D,20220502,000000,17.77,17.8726,17.25,17.4,458491,0
+BAC_Q.US,D,20220503,000000,17.52,17.58,17.28,17.53,153453,0
+BAC_Q.US,D,20220504,000000,17.5,18.27,17.37,18.27,234636,0
+BAC_Q.US,D,20220505,000000,17.95,17.95,17.46,17.74,245691,0
+BAC_Q.US,D,20220506,000000,17.5,17.7,17.4,17.41,182699,0
+BAC_Q.US,D,20220509,000000,17.34,17.39,17.1,17.29,279785,0
+BAC_Q.US,D,20220510,000000,17.42,17.61,17.34,17.61,378351,0
+BAC_Q.US,D,20220511,000000,17.52,17.86,17.44,17.7,322829,0
+BAC_Q.US,D,20220512,000000,17.75,18.06,17.5001,18.03,249760,0
+BAC_Q.US,D,20220513,000000,18.16,18.26,18,18.21,171535,0
+BAC_Q.US,D,20220516,000000,18.05,18.53,18.03,18.47,226783,0
+BAC_Q.US,D,20220517,000000,18.68,18.71,18.4,18.4,285896,0
+BAC_Q.US,D,20220518,000000,18.36,18.42,17.99,18.4,262460,0
+BAC_Q.US,D,20220519,000000,18.26,18.605,18.2152,18.4,304080,0
+BAC_Q.US,D,20220520,000000,18.5,18.67,18.26,18.46,288198,0
+BAC_Q.US,D,20220523,000000,18.34,18.69,18.34,18.61,205172,0
+BAC_Q.US,D,20220524,000000,18.52,19.6,18.44,18.91,131895,0
+BAC_Q.US,D,20220525,000000,18.88,19.38,18.88,19.2,80895,0
+BAC_Q.US,D,20220526,000000,19.18,19.52,19.18,19.41,133670,0
+BAC_Q.US,D,20220527,000000,19.5,20.11,19.46,19.91,132832,0
+BAC_Q.US,D,20220531,000000,19.86,19.92,19.53,19.75,226108,0
+BAC_Q.US,D,20220601,000000,19.89,20.01,19.49,19.65,110371,0
+BAC_Q.US,D,20220602,000000,19.59,19.68,19.35,19.65,84890,0
+BAC_Q.US,D,20220603,000000,19.44,19.67,19.4132,19.54,65237,0
+BAC_Q.US,D,20220606,000000,19.65,19.65,19.24,19.44,117326,0
+BAC_Q.US,D,20220607,000000,19.36,19.7426,19.31,19.68,53421,0
+BAC_Q.US,D,20220608,000000,19.55,19.7969,19.55,19.6,61192,0
+BAC_Q.US,D,20220609,000000,19.6,19.6,19.32,19.42,71632,0
+BAC_Q.US,D,20220610,000000,19.15,19.15,18.68,18.85,94737,0
+BAC_Q.US,D,20220613,000000,18.39,18.39,17.83,17.92,110390,0
+BAC_Q.US,D,20220614,000000,17.94,18.15,17.69,17.81,79625,0
+BAC_Q.US,D,20220615,000000,17.85,18.31,17.78,18.09,108879,0
+BAC_Q.US,D,20220616,000000,17.77,17.84,17.57,17.79,109254,0
+BAC_Q.US,D,20220617,000000,17.77,17.972,17.7162,17.78,62974,0
+BAC_Q.US,D,20220621,000000,17.94,18.14,17.89,18.05,87952,0
+BAC_Q.US,D,20220622,000000,18.03,18.16,17.88,18.13,77203,0
+BAC_Q.US,D,20220623,000000,18.23,18.3773,18.11,18.33,60717,0
+BAC_Q.US,D,20220624,000000,18.43,18.54,18.34,18.505,71899,0
+BAC_Q.US,D,20220627,000000,18.54,18.64,18.39,18.47,56825,0
+BAC_Q.US,D,20220628,000000,18.58,18.5899,18.32,18.4456,74990,0
+BAC_Q.US,D,20220629,000000,18.54,18.54,18.31,18.47,63388,0
+BAC_Q.US,D,20220630,000000,18.49,18.58,18.34,18.5,64061,0
+BAC_Q.US,D,20220701,000000,18.61,18.77,18.52,18.68,98590,0
+BAC_Q.US,D,20220705,000000,18.81,18.81,18.5,18.675,58454,0
+BAC_Q.US,D,20220706,000000,18.73,18.8162,18.52,18.59,71113,0
+BAC_Q.US,D,20220707,000000,18.67,18.82,18.5711,18.77,49473,0
+BAC_Q.US,D,20220708,000000,18.7,18.95,18.62,18.95,79394,0
+BAC_Q.US,D,20220711,000000,18.95,19.086,18.9,19.0205,22623,0
+BAC_Q.US,D,20220712,000000,19.14,19.2,18.86,18.9,86985,0
+BAC_Q.US,D,20220713,000000,18.7,18.92,18.61,18.84,80779,0
+BAC_Q.US,D,20220714,000000,18.77,18.91,18.58,18.91,193093,0
+BAC_Q.US,D,20220715,000000,19.04,19.15,18.9075,19.09,33655,0
+BAC_Q.US,D,20220718,000000,19.19,19.19,18.94,19.05,52892,0
+BAC_Q.US,D,20220719,000000,19.15,19.22,19.07,19.18,62761,0
+BAC_Q.US,D,20220720,000000,19.21,19.33,19.12,19.24,136717,0
+BAC_Q.US,D,20220721,000000,19.26,19.42,19.2,19.42,27431,0
+BAC_Q.US,D,20220722,000000,19.52,19.6535,19.45,19.58,74127,0
+BAC_Q.US,D,20220725,000000,19.56,19.56,19.32,19.5,80554,0
+BAC_Q.US,D,20220726,000000,19.5,19.5,19.37,19.48,71304,0
+BAC_Q.US,D,20220727,000000,19.58,19.6232,19.395,19.6232,151354,0
+BAC_Q.US,D,20220728,000000,19.68,19.79,19.47,19.64,104684,0
+BAC_Q.US,D,20220729,000000,19.47,19.75,19.47,19.69,178342,0
+BAC_Q.US,D,20220801,000000,19.69,19.85,19.62,19.79,131096,0
+BAC_Q.US,D,20220802,000000,19.69,20.76,19.69,20.4,435291,0
+BAC_Q.US,D,20220803,000000,20.59,20.605,20.3252,20.47,300066,0
+BAC_Q.US,D,20220804,000000,20.46,20.75,20.33,20.46,165611,0
+BAC_Q.US,D,20220805,000000,20.3,20.4099,20.06,20.19,110338,0
+BAC_Q.US,D,20220808,000000,20.26,20.31,20.06,20.18,64250,0
+BAC_Q.US,D,20220809,000000,20.05,20.1,19.85,20.01,89811,0
+BAC_Q.US,D,20220810,000000,20.16,20.31,20.05,20.14,81402,0
+BAC_Q.US,D,20220811,000000,20.19,20.2416,19.95,20.02,79454,0
+BAC_Q.US,D,20220812,000000,20.09,20.13,19.9,20.13,65564,0
+BAC_Q.US,D,20220815,000000,20.09,20.22,20,20.16,73064,0
+BAC_Q.US,D,20220816,000000,20.16,20.18,19.9,20,98365,0
+BAC_Q.US,D,20220817,000000,19.95,19.99,19.67,19.67,115872,0
+BAC_Q.US,D,20220818,000000,19.67,19.77,19.55,19.7,77285,0
+BAC_Q.US,D,20220819,000000,19.44,19.5,19.23,19.4,71279,0
+BAC_Q.US,D,20220822,000000,19.26,19.2699,19.07,19.11,64376,0
+BAC_Q.US,D,20220823,000000,19.06,19.2,18.48,18.93,343444,0
+BAC_Q.US,D,20220824,000000,18.86,19.2273,18.7,19,232261,0
+BAC_Q.US,D,20220825,000000,19.05,19.29,18.98,19.23,84387,0
+BAC_Q.US,D,20220826,000000,19.32,19.33,18.79,18.94,63467,0
+BAC_Q.US,D,20220829,000000,18.87,18.9,18.75,18.9,49379,0
+BAC_Q.US,D,20220830,000000,18.91,19,18.59,18.83,52832,0
+BAC_Q.US,D,20220831,000000,18.86,18.87,18.51,18.65,150439,0
+BAC_Q.US,D,20220901,000000,18.51,18.63,18.42,18.63,260336,0
+BAC_Q.US,D,20220902,000000,18.69,18.89,18.58,18.79,58330,0
+BAC_Q.US,D,20220906,000000,18.78,18.78,18.42,18.5,95730,0
+BAC_Q.US,D,20220907,000000,18.48,18.65,18.47,18.61,63312,0
+BAC_Q.US,D,20220908,000000,18.54,18.7205,18.45,18.54,99422,0
+BAC_Q.US,D,20220909,000000,18.62,18.689,18.53,18.63,122509,0
+BAC_Q.US,D,20220912,000000,18.75,18.83,18.62,18.7,58015,0
+BAC_Q.US,D,20220913,000000,18.41,18.5745,18.35,18.57,91874,0
+BAC_Q.US,D,20220914,000000,18.46,18.65,18.4,18.57,48633,0
+BAC_Q.US,D,20220915,000000,18.44,18.5022,18.28,18.34,180070,0
+BAC_Q.US,D,20220916,000000,18.18,18.33,18.03,18.26,157235,0
+BAC_Q.US,D,20220919,000000,18.26,18.26,18.04,18.15,61606,0
+BAC_Q.US,D,20220920,000000,17.97,18.04,17.82,18.04,126895,0
+BAC_Q.US,D,20220921,000000,18.11,18.2499,17.96,18.06,104667,0
+BAC_Q.US,D,20220922,000000,17.99,17.99,17.7,17.89,140480,0
+BAC_Q.US,D,20220923,000000,17.76,17.76,17.52,17.67,106436,0
+BAC_Q.US,D,20220926,000000,17.53,17.6274,17.37,17.46,92002,0
+BAC_Q.US,D,20220927,000000,17.54,17.5725,17.35,17.44,156481,0
+BAC_Q.US,D,20220928,000000,17.59,17.66,17.375,17.63,216436,0
+BAC_Q.US,D,20220929,000000,17.51,17.56,17.21,17.56,88850,0
+BAC_Q.US,D,20220930,000000,17.43,17.6366,17.33,17.35,172521,0
+BAC_Q.US,D,20221003,000000,17.48,17.7,17.48,17.53,119468,0
+BAC_Q.US,D,20221004,000000,17.65,17.81,17.61,17.66,161026,0
+BAC_Q.US,D,20221005,000000,17.56,17.6,17.44,17.58,168880,0
+BAC_Q.US,D,20221006,000000,17.61,17.63,17.46,17.59,150046,0
+BAC_Q.US,D,20221007,000000,17.38,17.54,17.35,17.48,65496,0
+BAC_Q.US,D,20221010,000000,17.53,17.53,17.2401,17.34,45669,0
+BAC_Q.US,D,20221011,000000,17.3,17.43,17.22,17.37,105199,0
+BAC_Q.US,D,20221012,000000,17.3,17.3,17.07,17.19,124965,0
+BAC_Q.US,D,20221013,000000,16.88,17.24,15.75,17.06,102783,0
+BAC_Q.US,D,20221014,000000,17.06,17.12,16.91,17.06,118452,0
+BAC_Q.US,D,20221017,000000,17.14,17.24,16.91,16.96,120449,0
+BAC_Q.US,D,20221018,000000,17.01,17.1,16.96,17.03,75675,0
+BAC_Q.US,D,20221019,000000,16.96,17.0253,16.77,16.96,94191,0
+BAC_Q.US,D,20221020,000000,16.87,16.9274,16.59,16.75,167923,0
+BAC_Q.US,D,20221021,000000,16.64,16.74,16.48,16.7,290941,0
+BAC_Q.US,D,20221024,000000,16.64,16.76,16.605,16.74,146451,0
+BAC_Q.US,D,20221025,000000,16.81,16.98,16.79,16.9,108823,0
+BAC_Q.US,D,20221026,000000,17.055,17.2599,16.8131,17.03,125831,0
+BAC_Q.US,D,20221027,000000,17.13,17.18,17,17.07,71933,0
+BAC_Q.US,D,20221028,000000,17.05,17.19,17.0492,17.13,118890,0
+BAC_Q.US,D,20221031,000000,16.84,16.8899,16.58,16.68,158846,0
+BAC_Q.US,D,20221101,000000,16.78,16.82,16.4909,16.52,177354,0
+BAC_Q.US,D,20221102,000000,16.46,16.7,16.38,16.54,135012,0
+BAC_Q.US,D,20221103,000000,16.34,16.4329,16.3,16.35,132803,0
+BAC_Q.US,D,20221104,000000,16.36,16.49,16.29,16.31,101213,0
+BAC_Q.US,D,20221107,000000,16.35,16.39,16.2501,16.32,201890,0
+BAC_Q.US,D,20221108,000000,16.35,16.685,16.35,16.685,297288,0
+BAC_Q.US,D,20221109,000000,16.69,16.74,16.41,16.51,324737,0
+BAC_Q.US,D,20221110,000000,17.1,17.51,17.1,17.41,310494,0
+BAC_Q.US,D,20221111,000000,17.48,17.64,17.33,17.46,146368,0
+BAC_Q.US,D,20221114,000000,17.52,17.62,17.35,17.47,266803,0
+BAC_Q.US,D,20221115,000000,17.61,17.73,17.4675,17.73,381167,0
+BAC_Q.US,D,20221116,000000,17.76,17.78,17.65,17.75,170581,0
+BAC_Q.US,D,20221117,000000,17.75,17.7902,17.57,17.7,965556,0
+BAC_Q.US,D,20221118,000000,17.74,17.82,17.66,17.73,230620,0
+BAC_Q.US,D,20221121,000000,17.84,17.875,17.72,17.76,193335,0
+BAC_Q.US,D,20221122,000000,17.8,17.8,17.66,17.69,245286,0
+BAC_Q.US,D,20221123,000000,17.75,17.8399,17.7,17.77,113616,0
+BAC_Q.US,D,20221125,000000,17.76,17.82,17.7,17.73,81731,0
+BAC_Q.US,D,20221128,000000,17.79,17.81,17.69,17.72,1100343,0
+BAC_Q.US,D,20221129,000000,17.72,17.72,17.54,17.57,165957,0
+BAC_Q.US,D,20221130,000000,17.55,17.87,17.49,17.85,387637,0
+BAC_Q.US,D,20221201,000000,17.85,18.14,17.83,18.1,338354,0
+BAC_Q.US,D,20221202,000000,17.98,18.12,17.94,18.03,195064,0
+BAC_Q.US,D,20221205,000000,18.02,18.04,17.84,17.84,196384,0
+BAC_Q.US,D,20221206,000000,17.9,17.98,17.71,17.75,155707,0
+BAC_Q.US,D,20221207,000000,17.81,17.8796,17.75,17.84,160019,0
+BAC_Q.US,D,20221208,000000,17.75,17.89,17.66,17.67,221373,0
+BAC_Q.US,D,20221209,000000,17.7,17.71,17.46,17.47,123647,0
+BAC_Q.US,D,20221212,000000,17.6,17.6,17.33,17.46,172167,0
+BAC_Q.US,D,20221213,000000,17.87,17.96,17.6,17.75,555520,0
+BAC_Q.US,D,20221214,000000,17.78,17.78,17.6,17.66,308111,0
+BAC_Q.US,D,20221215,000000,17.6,17.64,17.57,17.59,233583,0
+BAC_Q.US,D,20221216,000000,17.4,17.65,17.31,17.63,224835,0
+BAC_Q.US,D,20221219,000000,17.58,17.64,17.53,17.59,188504,0
+BAC_Q.US,D,20221220,000000,17.55,17.59,17.48,17.53,629631,0
+BAC_Q.US,D,20221221,000000,17.55,17.64,17.5109,17.56,695514,0
+BAC_Q.US,D,20221222,000000,17.56,17.6,17.22,17.54,343918,0
+BAC_Q.US,D,20221223,000000,17.44,17.53,17.36,17.475,250435,0
+BAC_Q.US,D,20221227,000000,17.34,17.4511,17.15,17.2,311221,0
+BAC_Q.US,D,20221228,000000,17.2,17.25,17,17.04,420306,0
+BAC_Q.US,D,20221229,000000,17.06,17.2,16.9,16.95,343659,0
+BAC_Q.US,D,20221230,000000,16.86,17.29,16.74,16.95,700217,0
+BAC_Q.US,D,20230103,000000,17.09,17.38,17.09,17.25,155280,0
+BAC_Q.US,D,20230104,000000,17.48,17.81,17.4285,17.81,516840,0
+BAC_Q.US,D,20230105,000000,17.73,18.05,17.6,18.01,451392,0
+BAC_Q.US,D,20230106,000000,18.12,18.29,18.09,18.19,204684,0
+BAC_Q.US,D,20230109,000000,18.22,18.32,18.1,18.19,89729,0
+BAC_Q.US,D,20230110,000000,18.25,18.25,18.06,18.16,133035,0
+BAC_Q.US,D,20230111,000000,18.16,18.51,18.12,18.42,320019,0
+BAC_Q.US,D,20230112,000000,18.48,18.75,18.36,18.75,179861,0
+BAC_Q.US,D,20230113,000000,18.68,18.95,18.5621,18.91,101852,0
+BAC_Q.US,D,20230117,000000,18.91,19.13,18.85,19.07,203042,0
+BAC_Q.US,D,20230118,000000,19.24,19.44,18.955,19.12,291792,0
+BAC_Q.US,D,20230119,000000,19.07,19.278,18.9738,19.13,810207,0
+BAC_Q.US,D,20230120,000000,19.19,19.2647,19.03,19.21,65952,0
+BAC_Q.US,D,20230123,000000,19.29,19.37,19.16,19.32,52898,0
+BAC_Q.US,D,20230124,000000,19.35,19.45,19.24,19.35,71573,0
+BAC_Q.US,D,20230125,000000,19.27,19.41,19.2609,19.31,121412,0
+BAC_Q.US,D,20230126,000000,19.4,19.42,19.3,19.3898,88841,0
+BAC_Q.US,D,20230127,000000,19.35,19.47,19.35,19.39,114309,0
+BAC_Q.US,D,20230130,000000,19.36,19.47,19.3,19.43,183908,0
+BAC_Q.US,D,20230131,000000,19.27,19.4,19.21,19.35,215869,0
+BAC_Q.US,D,20230201,000000,19.38,19.44,19.23,19.43,103163,0
+BAC_Q.US,D,20230202,000000,19.52,19.585,19.455,19.52,99130,0
+BAC_Q.US,D,20230203,000000,19.32,19.42,19.25,19.27,83722,0
+BAC_Q.US,D,20230206,000000,19.12,19.16,18.92,19.09,86253,0
+BAC_Q.US,D,20230207,000000,19.09,19.09,18.69,18.94,221327,0
+BAC_Q.US,D,20230208,000000,18.9,19,18.8,18.97,102041,0
+BAC_Q.US,D,20230209,000000,19.06,19.09,18.88,18.88,65547,0
+BAC_Q.US,D,20230210,000000,18.89,18.9,18.7532,18.87,97819,0
+BAC_Q.US,D,20230213,000000,18.87,18.96,18.8234,18.96,48717,0
+BAC_Q.US,D,20230214,000000,18.92,19.0295,18.84,18.95,76873,0
+BAC_Q.US,D,20230215,000000,18.95,18.96,18.7986,18.85,69939,0
+BAC_Q.US,D,20230216,000000,18.72,18.7435,18.62,18.62,109559,0
+BAC_Q.US,D,20230217,000000,18.59,18.65,18.43,18.6,116707,0
+BAC_Q.US,D,20230221,000000,18.47,18.47,18.04,18.06,117815,0
+BAC_Q.US,D,20230222,000000,18.08,18.34,18.05,18.32,127186,0
+BAC_Q.US,D,20230223,000000,18.38,18.565,18.35,18.5375,50131,0
+BAC_Q.US,D,20230224,000000,18.39,18.47,18.33,18.41,54570,0
+BAC_Q.US,D,20230227,000000,18.53,18.6,18.36,18.44,58824,0
+BAC_Q.US,D,20230228,000000,18.46,18.68,18.3,18.61,183872,0
+BAC_Q.US,D,20230301,000000,18.6,18.6,18.34,18.46,52294,0
+BAC_Q.US,D,20230302,000000,18.29,18.3699,18.05,18.21,189203,0
+BAC_Q.US,D,20230303,000000,18.31,18.4,18.28,18.33,72602,0
+BAC_Q.US,D,20230306,000000,18.42,18.46,18.3,18.33,78876,0
+BAC_Q.US,D,20230307,000000,18.37,18.41,18.21,18.22,133404,0
+BAC_Q.US,D,20230308,000000,18.27,18.36,18.19,18.23,70655,0
+BAC_Q.US,D,20230309,000000,18.26,18.26,17.87,17.92,133077,0
+BAC_Q.US,D,20230310,000000,17.89,18.1103,17.54,17.86,229145,0
+BAC_Q.US,D,20230313,000000,16.08,17.8,16.08,17.62,168614,0
+BAC_Q.US,D,20230314,000000,18.22,18.42,17.89,18.26,115174,0
+BAC_Q.US,D,20230315,000000,18.04,18.2824,17.92,17.96,180944,0
+BAC_Q.US,D,20230316,000000,17.35,18.5,17.35,18.47,188321,0
+BAC_Q.US,D,20230317,000000,18.4,18.4,18.11,18.23,57276,0
+BAC_Q.US,D,20230320,000000,18.38,18.38,17.95,18.02,85490,0
+BAC_Q.US,D,20230321,000000,18.17,18.205,17.9575,18.15,104248,0
+BAC_Q.US,D,20230322,000000,18.06,18.5814,18.0001,18.3,127104,0
+BAC_Q.US,D,20230323,000000,18.44,18.5,18.03,18.08,77659,0
+BAC_Q.US,D,20230324,000000,18.13,18.15,17.73,18.06,78231,0
+BAC_Q.US,D,20230327,000000,18.5,18.5,18.1,18.26,277985,0
+BAC_Q.US,D,20230328,000000,18.28,18.38,17.49,17.99,414629,0
+BAC_Q.US,D,20230329,000000,18.09,18.2,17.85,18.15,276001,0
+BAC_Q.US,D,20230330,000000,18.25,18.37,18.17,18.35,146089,0
+BAC_Q.US,D,20230331,000000,18.43,18.46,18.14,18.18,187854,0
+BAC_Q.US,D,20230403,000000,18.2,18.46,18.2,18.44,88301,0
+BAC_Q.US,D,20230404,000000,18.47,18.47,18.25,18.42,109173,0
+BAC_Q.US,D,20230405,000000,18.32,18.55,18.3053,18.53,87471,0
+BAC_Q.US,D,20230406,000000,18.4,18.98,18.4,18.92,84816,0
+BAC_Q.US,D,20230410,000000,18.84,18.8999,18.76,18.86,52139,0
+BAC_Q.US,D,20230411,000000,18.91,19,18.79,18.95,70080,0
+BAC_Q.US,D,20230412,000000,18.94,19.06,18.86,18.94,126192,0
+BAC_Q.US,D,20230413,000000,18.96,19.14,18.93,19.13,67323,0
+BAC_Q.US,D,20230414,000000,19.16,19.1788,19.03,19.1,43412,0
+BAC_Q.US,D,20230417,000000,19.17,19.2139,19.1,19.1,54799,0
+BAC_Q.US,D,20230418,000000,19.23,19.26,19.12,19.24,54791,0
+BAC_Q.US,D,20230419,000000,19.19,19.2999,19.12,19.21,80608,0
+BAC_Q.US,D,20230420,000000,19.2,19.2799,19.14,19.24,77511,0
+BAC_Q.US,D,20230421,000000,19.29,19.33,19.24,19.28,40551,0
+BAC_Q.US,D,20230424,000000,19.35,19.48,19.31,19.34,51393,0
+BAC_Q.US,D,20230425,000000,19.33,19.37,19.01,19.01,192939,0
+BAC_Q.US,D,20230426,000000,19.17,19.17,18.85,18.85,75203,0
+BAC_Q.US,D,20230427,000000,18.95,19.06,18.8,18.92,70307,0
+BAC_Q.US,D,20230428,000000,18.71,18.91,18.6501,18.89,139236,0
+BAC_Q.US,D,20230501,000000,18.94,18.94,18.62,18.87,124319,0
+BAC_Q.US,D,20230502,000000,18.78,18.84,18.5501,18.75,71494,0
+BAC_Q.US,D,20230503,000000,18.79,18.83,18.49,18.49,79154,0
+BAC_Q.US,D,20230504,000000,18.39,18.39,17.98,18.0999,105212,0
+BAC_Q.US,D,20230505,000000,18.28,18.31,18.13,18.24,88842,0
+BAC_Q.US,D,20230508,000000,18.26,18.38,18.01,18.03,70575,0
+BAC_Q.US,D,20230509,000000,18.07,18.14,17.7359,18.12,145507,0
+BAC_Q.US,D,20230510,000000,18.39,18.44,18.28,18.33,44161,0
+BAC_Q.US,D,20230511,000000,18.29,18.38,18.16,18.1947,72989,0
+BAC_Q.US,D,20230512,000000,18.13,18.3,18.1,18.25,144703,0
+BAC_Q.US,D,20230515,000000,18.3,18.47,18.15,18.45,143130,0
+BAC_Q.US,D,20230516,000000,18.43,18.43,17.96,17.96,116553,0
+BAC_Q.US,D,20230517,000000,18.25,18.48,18.01,18.35,93558,0
+BAC_Q.US,D,20230518,000000,18.35,18.4599,18.28,18.4,58241,0
+BAC_Q.US,D,20230519,000000,18.46,18.51,18.3,18.45,38623,0
+BAC_Q.US,D,20230522,000000,18.45,18.55,18.37,18.43,33615,0
+BAC_Q.US,D,20230523,000000,18.39,18.55,18.34,18.35,60898,0
+BAC_Q.US,D,20230524,000000,18.37,18.47,18.3284,18.44,68923,0
+BAC_Q.US,D,20230525,000000,18.45,18.49,18.27,18.42,42177,0
+BAC_Q.US,D,20230526,000000,18.4,18.5,18.3401,18.47,36408,0
+BAC_Q.US,D,20230530,000000,18.58,18.6,18.4501,18.55,101010,0
+BAC_Q.US,D,20230531,000000,18.58,18.63,18.34,18.34,170903,0
+BAC_Q.US,D,20230601,000000,18.36,18.55,18.36,18.5,61830,0
+BAC_Q.US,D,20230602,000000,18.59,18.9,18.52,18.84,109633,0
+BAC_Q.US,D,20230605,000000,18.86,18.92,18.58,18.82,90448,0
+BAC_Q.US,D,20230606,000000,18.84,18.93,18.78,18.78,48664,0
+BAC_Q.US,D,20230607,000000,18.85,18.895,18.59,18.59,84551,0
+BAC_Q.US,D,20230608,000000,18.63,18.6789,18.5,18.5,64383,0
+BAC_Q.US,D,20230609,000000,18.55,18.59,18.26,18.29,105287,0
+BAC_Q.US,D,20230612,000000,18.29,18.34,18.08,18.16,198643,0
+BAC_Q.US,D,20230613,000000,18.27,18.2899,18.16,18.2,164844,0
+BAC_Q.US,D,20230614,000000,18.27,18.27,17.92,18.01,102085,0
+BAC_Q.US,D,20230615,000000,18.01,18.16,17.94,18.09,187870,0
+BAC_Q.US,D,20230616,000000,18.15,18.19,18.0501,18.1,46242,0
+BAC_Q.US,D,20230620,000000,18.12,18.2,17.95,17.95,69978,0
+BAC_Q.US,D,20230621,000000,18.04,18.12,17.9603,18.01,57723,0
+BAC_Q.US,D,20230622,000000,18.1,18.15,17.95,17.96,63520,0
+BAC_Q.US,D,20230623,000000,18.02,18.19,17.97,18.0901,55709,0
+BAC_Q.US,D,20230626,000000,18.19,18.3,18.13,18.15,48937,0
+BAC_Q.US,D,20230627,000000,18.15,18.2899,18.15,18.22,44721,0
+BAC_Q.US,D,20230628,000000,18.29,18.29,18.16,18.17,50964,0
+BAC_Q.US,D,20230629,000000,18.24,18.24,18.07,18.15,76952,0
+BAC_Q.US,D,20230630,000000,18.15,18.7,18.15,18.7,293469,0
+BAC_Q.US,D,20230703,000000,18.66,18.79,18.53,18.78,44686,0
+BAC_Q.US,D,20230705,000000,18.77,18.85,18.583,18.67,102769,0
+BAC_Q.US,D,20230706,000000,18.49,18.52,18.23,18.47,133247,0
+BAC_Q.US,D,20230707,000000,18.33,18.5799,18.33,18.57,45527,0
+BAC_Q.US,D,20230710,000000,18.47,18.6,18.38,18.39,93915,0
+BAC_Q.US,D,20230711,000000,18.5,18.5194,18.2,18.41,566552,0
+BAC_Q.US,D,20230712,000000,18.5,18.55,18.37,18.48,145299,0
+BAC_Q.US,D,20230713,000000,18.55,18.57,18.4,18.51,50510,0
+BAC_Q.US,D,20230714,000000,18.51,18.53,18.25,18.45,66149,0
+BAC_Q.US,D,20230717,000000,18.48,18.48,18.23,18.23,91865,0
+BAC_Q.US,D,20230718,000000,18.28,18.46,17.8997,18.46,54636,0
+BAC_Q.US,D,20230719,000000,18.51,18.59,18.48,18.58,43513,0
+BAC_Q.US,D,20230720,000000,18.58,18.58,18.45,18.5299,65844,0
+BAC_Q.US,D,20230721,000000,18.59,18.64,18.5,18.56,20042,0
+BAC_Q.US,D,20230724,000000,18.61,18.64,18.5,18.59,44647,0
+BAC_Q.US,D,20230725,000000,18.5,18.5683,18.47,18.5,63914,0
+BAC_Q.US,D,20230726,000000,18.55,18.74,18.54,18.63,42940,0
+BAC_Q.US,D,20230727,000000,18.69,18.69,18.32,18.43,83029,0
+BAC_Q.US,D,20230728,000000,18.54,18.58,18.3544,18.53,74168,0
+BAC_Q.US,D,20230731,000000,18.34,18.49,18.23,18.46,103018,0
+BAC_Q.US,D,20230801,000000,18.37,18.37,18.1,18.29,96655,0
+BAC_Q.US,D,20230802,000000,18.17,18.26,17.9901,18.2,39198,0
+BAC_Q.US,D,20230803,000000,18.09,18.12,17.96,18.02,38683,0
+BAC_Q.US,D,20230804,000000,18.1,18.2,17.97,18.02,65191,0
+BAC_Q.US,D,20230807,000000,18.07,18.13,17.9812,18.09,39148,0
+BAC_Q.US,D,20230808,000000,18.09,18.1,17.93,17.99,50113,0
+BAC_Q.US,D,20230809,000000,18.08,18.1,17.92,18.08,96451,0
+BAC_Q.US,D,20230810,000000,18.17,18.17,17.96,17.99,41062,0
+BAC_Q.US,D,20230811,000000,17.97,18,17.86,17.91,44719,0
+BAC_Q.US,D,20230814,000000,17.91,18.03,17.85,18.03,60386,0
+BAC_Q.US,D,20230815,000000,18.01,18.0698,17.78,17.79,91744,0
+BAC_Q.US,D,20230816,000000,17.72,17.84,17.58,17.66,102266,0
+BAC_Q.US,D,20230817,000000,17.75,17.7599,17.47,17.53,88169,0
+BAC_Q.US,D,20230818,000000,17.46,17.5,17.36,17.4,72779,0
+BAC_Q.US,D,20230821,000000,17.37,17.43,17.27,17.27,42595,0
+BAC_Q.US,D,20230822,000000,17.37,17.41,17.3,17.31,63422,0
+BAC_Q.US,D,20230823,000000,17.38,17.6195,17.31,17.6,48911,0
+BAC_Q.US,D,20230824,000000,17.52,17.61,17.3,17.42,89671,0
+BAC_Q.US,D,20230825,000000,17.38,17.48,17.3411,17.47,25269,0
+BAC_Q.US,D,20230828,000000,17.51,17.58,17.5,17.54,46340,0
+BAC_Q.US,D,20230829,000000,17.53,17.76,17.53,17.742,41348,0
+BAC_Q.US,D,20230830,000000,17.74,17.88,17.71,17.78,51197,0
+BAC_Q.US,D,20230831,000000,17.88,17.95,17.73,17.73,86187,0
+BAC_Q.US,D,20230901,000000,17.8,17.928,17.65,17.74,48966,0
+BAC_Q.US,D,20230905,000000,17.61,17.6999,17.5514,17.59,51217,0
+BAC_Q.US,D,20230906,000000,17.69,17.72,17.55,17.72,56030,0
+BAC_Q.US,D,20230907,000000,17.66,17.76,17.59,17.64,52043,0
+BAC_Q.US,D,20230908,000000,17.7,17.7226,17.59,17.63,29736,0
+BAC_Q.US,D,20230911,000000,17.69,17.69,17.58,17.64,47140,0
+BAC_Q.US,D,20230912,000000,17.67,17.73,17.55,17.55,54610,0
+BAC_Q.US,D,20230913,000000,17.61,17.63,17.5,17.57,84949,0
+BAC_Q.US,D,20230914,000000,17.62,17.67,17.55,17.64,94658,0
+BAC_Q.US,D,20230915,000000,17.58,17.63,17.48,17.49,107619,0
+BAC_Q.US,D,20230918,000000,17.46,17.66,17.46,17.6,62323,0
+BAC_Q.US,D,20230919,000000,17.6,17.79,17.54,17.7,118472,0
+BAC_Q.US,D,20230920,000000,17.78,17.82,17.67,17.67,126222,0
+BAC_Q.US,D,20230921,000000,17.53,17.53,17.25,17.41,137700,0
+BAC_Q.US,D,20230922,000000,17.37,17.49,17.25,17.35,134408,0
+BAC_Q.US,D,20230925,000000,17.23,17.34,17.23,17.28,102388,0
+BAC_Q.US,D,20230926,000000,17.28,17.3,17.1,17.2,106147,0
+BAC_Q.US,D,20230927,000000,17.29,17.29,17,17.03,91485,0
+BAC_Q.US,D,20230928,000000,16.97,17.15,16.93,17.12,54658,0
+BAC_Q.US,D,20230929,000000,17.2,17.25,17,17.05,137594,0
+BAC_Q.US,D,20231002,000000,17.05,17.09,16.78,16.85,112534,0
+BAC_Q.US,D,20231003,000000,16.78,16.82,16.4,16.45,200149,0
+BAC_Q.US,D,20231004,000000,16.61,16.66,16.41,16.5,102026,0
+BAC_Q.US,D,20231005,000000,16.5,16.53,16.38,16.38,83749,0
+BAC_Q.US,D,20231006,000000,16.2,16.5102,16.1601,16.33,72380,0
+BAC_Q.US,D,20231009,000000,16.39,16.5624,16.33,16.5,47620,0
+BAC_Q.US,D,20231010,000000,16.49,16.62,16.45,16.53,132079,0
+BAC_Q.US,D,20231011,000000,16.64,16.7505,16.55,16.67,81126,0
+BAC_Q.US,D,20231012,000000,16.7,16.71,16.44,16.44,79810,0
+BAC_Q.US,D,20231013,000000,16.6,16.63,16.3,16.36,65928,0
+BAC_Q.US,D,20231016,000000,16.35,16.42,16.25,16.32,146462,0
+BAC_Q.US,D,20231017,000000,16.21,16.32,16.13,16.23,99953,0
+BAC_Q.US,D,20231018,000000,16.15,16.27,15.98,16.11,215774,0
+BAC_Q.US,D,20231019,000000,16.24,16.3,16.09,16.11,113997,0
+BAC_Q.US,D,20231020,000000,16.18,16.37,16,16.35,195159,0
+BAC_Q.US,D,20231023,000000,16.25,16.44,16.1301,16.37,93446,0
+BAC_Q.US,D,20231024,000000,16.46,16.66,16.41,16.66,74173,0
+BAC_Q.US,D,20231025,000000,16.59,16.6299,16.41,16.52,91847,0
+BAC_Q.US,D,20231026,000000,16.53,16.62,16.4,16.52,61296,0
+BAC_Q.US,D,20231027,000000,16.59,16.62,16.44,16.44,165035,0
+BAC_Q.US,D,20231030,000000,16.44,16.51,16.385,16.39,53672,0
+BAC_Q.US,D,20231031,000000,16.25,16.35,16.07,16.26,226518,0
+BAC_Q.US,D,20231101,000000,16.33,16.7,16.28,16.62,106042,0
+BAC_Q.US,D,20231102,000000,16.85,17.23,16.85,17.08,150113,0
+BAC_Q.US,D,20231103,000000,17.2,17.57,17.2,17.56,122464,0
+BAC_Q.US,D,20231106,000000,17.51,17.5621,17.32,17.44,62706,0
+BAC_Q.US,D,20231107,000000,17.52,17.5599,17.2109,17.35,71996,0
+BAC_Q.US,D,20231108,000000,17.42,17.42,17.26,17.28,99326,0
+BAC_Q.US,D,20231109,000000,17.34,17.34,16.94,17.04,72931,0
+BAC_Q.US,D,20231110,000000,17.04,17.12,16.98,17.07,58257,0
+BAC_Q.US,D,20231113,000000,17.07,17.2,16.96,17.07,52312,0
+BAC_Q.US,D,20231114,000000,17.37,17.6099,17.25,17.39,81666,0
+BAC_Q.US,D,20231115,000000,17.38,17.41,17.2974,17.36,69625,0
+BAC_Q.US,D,20231116,000000,17.44,17.49,17.38,17.46,61313,0
+BAC_Q.US,D,20231117,000000,17.57,17.71,17.43,17.53,96734,0
+BAC_Q.US,D,20231120,000000,17.54,17.56,17.4,17.48,152481,0
+BAC_Q.US,D,20231121,000000,17.49,17.53,17.315,17.4,79003,0
+BAC_Q.US,D,20231122,000000,17.44,17.4799,17.18,17.24,68970,0
+BAC_Q.US,D,20231124,000000,17.28,17.32,17.2049,17.27,21521,0
+BAC_Q.US,D,20231127,000000,17.32,17.54,17.27,17.49,152897,0
+BAC_Q.US,D,20231128,000000,17.49,17.7,17.3803,17.69,223648,0
+BAC_Q.US,D,20231129,000000,17.72,17.94,17.72,17.93,151867,0
+BAC_Q.US,D,20231130,000000,17.97,17.97,17.73,17.8,258139,0
+BAC_Q.US,D,20231201,000000,17.89,18.05,17.8,18.04,149153,0
+BAC_Q.US,D,20231204,000000,18,18.06,17.83,17.89,87344,0
+BAC_Q.US,D,20231205,000000,17.96,18.07,17.96,18.01,340919,0
+BAC_Q.US,D,20231206,000000,18.09,18.19,18.04,18.1,95018,0
+BAC_Q.US,D,20231207,000000,18.13,18.21,18.09,18.12,84614,0
+BAC_Q.US,D,20231208,000000,18,18.1199,17.89,18.02,103632,0
+BAC_Q.US,D,20231211,000000,17.99,18.02,17.75,17.8495,86351,0
+BAC_Q.US,D,20231212,000000,17.79,17.95,17.76,17.95,124650,0
+BAC_Q.US,D,20231213,000000,17.98,18.34,17.91,18.26,147513,0
+BAC_Q.US,D,20231214,000000,18.46,18.8399,18.4,18.6,258222,0
+BAC_Q.US,D,20231215,000000,18.56,18.74,18.48,18.5,467788,0
+BAC_Q.US,D,20231218,000000,18.48,18.59,18.33,18.4,116062,0
+BAC_Q.US,D,20231219,000000,18.48,18.63,18.4,18.6,198746,0
+BAC_Q.US,D,20231220,000000,18.6,18.86,18.5514,18.79,231491,0
+BAC_Q.US,D,20231221,000000,18.87,18.9,18.72,18.9,100049,0
+BAC_Q.US,D,20231222,000000,18.99,19.0084,18.84,18.88,117584,0
+BAC_Q.US,D,20231226,000000,18.96,19,18.83,18.95,100980,0
+BAC_Q.US,D,20231227,000000,18.89,19.07,18.89,19.07,96074,0
+BAC_Q.US,D,20231228,000000,18.99,19.1,18.83,18.86,107688,0
+BAC_Q.US,D,20231229,000000,18.95,18.95,18.52,18.52,261620,0
+BAC_Q.US,D,20240102,000000,18.55,18.7,18.4601,18.64,55557,0
+BAC_Q.US,D,20240103,000000,18.6,18.75,18.38,18.57,70212,0
+BAC_Q.US,D,20240104,000000,18.63,18.72,18.5794,18.66,72151,0
+BAC_Q.US,D,20240105,000000,18.61,18.81,18.55,18.64,96477,0
+BAC_Q.US,D,20240108,000000,18.65,18.81,18.65,18.81,44503,0
+BAC_Q.US,D,20240109,000000,18.67,18.9099,18.67,18.8,23811,0
+BAC_Q.US,D,20240110,000000,18.79,18.95,18.79,18.84,31283,0
+BAC_Q.US,D,20240111,000000,18.87,18.95,18.77,18.88,68581,0
+BAC_Q.US,D,20240112,000000,18.96,18.96,18.89,18.95,30277,0
+BAC_Q.US,D,20240116,000000,18.92,18.95,18.79,18.82,52446,0
+BAC_Q.US,D,20240117,000000,18.76,18.84,18.65,18.76,79413,0
+BAC_Q.US,D,20240118,000000,18.84,18.85,18.47,18.59,96607,0
+BAC_Q.US,D,20240119,000000,18.69,18.82,18.55,18.82,46519,0
+BAC_Q.US,D,20240122,000000,18.91,19.06,18.8901,18.99,83188,0
+BAC_Q.US,D,20240123,000000,19.02,19.08,18.94,18.97,53348,0
+BAC_Q.US,D,20240124,000000,19.11,19.15,18.97,19.02,40939,0
+BAC_Q.US,D,20240125,000000,19.13,19.322,19.07,19.25,42193,0
+BAC_Q.US,D,20240126,000000,19.25,19.2899,19.15,19.28,138364,0
+BAC_Q.US,D,20240129,000000,19.32,19.38,19.29,19.37,112394,0
+BAC_Q.US,D,20240130,000000,19.4,19.58,19.36,19.53,66082,0
+BAC_Q.US,D,20240131,000000,19.29,19.44,19.17,19.44,244096,0
+BAC_Q.US,D,20240201,000000,19.46,19.58,19.25,19.57,121512,0
+BAC_Q.US,D,20240202,000000,19.3,19.45,19.3,19.3679,55762,0
+BAC_Q.US,D,20240205,000000,19.28,19.28,19,19.08,75410,0
+BAC_Q.US,D,20240206,000000,19.12,19.18,19.04,19.11,42058,0
+BAC_Q.US,D,20240207,000000,19.17,19.22,19.1038,19.17,59340,0
+BAC_Q.US,D,20240208,000000,19.21,19.22,19.06,19.2,26996,0
+BAC_Q.US,D,20240209,000000,19.24,19.41,19.16,19.4,84319,0
+BAC_Q.US,D,20240212,000000,19.39,19.39,19.28,19.32,52966,0
+BAC_Q.US,D,20240213,000000,19.06,19.1732,18.95,19,163959,0
+BAC_Q.US,D,20240214,000000,18.99,19.09,18.95,18.96,57261,0
+BAC_Q.US,D,20240215,000000,19.08,19.1,18.95,19.06,99036,0
+BAC_Q.US,D,20240216,000000,19.04,19.1089,18.84,19,231115,0
+BAC_Q.US,D,20240220,000000,19.04,19.12,18.96,18.96,113119,0
+BAC_Q.US,D,20240221,000000,19.07,19.13,18.88,18.88,58061,0
+BAC_Q.US,D,20240222,000000,19.03,19.06,18.92,18.98,44234,0
+BAC_Q.US,D,20240223,000000,19.06,19.2801,19.035,19.26,49892,0
+BAC_Q.US,D,20240226,000000,19.29,19.48,19.14,19.45,121865,0
+BAC_Q.US,D,20240227,000000,19.43,19.51,19.36,19.45,125501,0
+BAC_Q.US,D,20240228,000000,19.46,19.54,19.3,19.46,140096,0
+BAC_Q.US,D,20240229,000000,19.53,19.88,19.29,19.77,286296,0
+BAC_Q.US,D,20240301,000000,19.75,20.6,19.5,19.7,219579,0
+BAC_Q.US,D,20240304,000000,19.66,19.73,19.58,19.68,76202,0
+BAC_Q.US,D,20240305,000000,19.68,19.685,19.52,19.61,101241,0
+BAC_Q.US,D,20240306,000000,19.66,19.72,19.58,19.67,74055,0
+BAC_Q.US,D,20240307,000000,19.73,19.75,19.59,19.72,275974,0
+BAC_Q.US,D,20240308,000000,19.73,19.7908,19.65,19.79,132389,0
+BAC_Q.US,D,20240311,000000,19.8,19.83,19.68,19.72,142622,0
+BAC_Q.US,D,20240312,000000,19.7,19.76,19.6,19.7,83785,0
+BAC_Q.US,D,20240313,000000,19.69,19.77,19.57,19.64,170519,0
+BAC_Q.US,D,20240314,000000,19.64,19.64,19.34,19.47,152917,0
+BAC_Q.US,D,20240315,000000,19.45,19.4681,19.29,19.36,43047,0
+BAC_Q.US,D,20240318,000000,19.41,19.415,19.3,19.39,268531,0
+BAC_Q.US,D,20240319,000000,19.44,19.51,19.38,19.4,88281,0
+BAC_Q.US,D,20240320,000000,19.49,19.51,19.33,19.4,281107,0
+BAC_Q.US,D,20240321,000000,19.52,19.64,19.46,19.48,180732,0
+BAC_Q.US,D,20240322,000000,19.56,19.56,19.37,19.45,208595,0
+BAC_Q.US,D,20240325,000000,19.48,19.48,19.33,19.4,110877,0
+BAC_Q.US,D,20240326,000000,19.43,19.49,19.29,19.39,147203,0
+BAC_Q.US,D,20240327,000000,19.47,19.73,19.4,19.73,310561,0
+BAC_Q.US,D,20240328,000000,19.74,19.88,19.7,19.8,404363,0
+BAC_Q.US,D,20240401,000000,19.76,19.9,19.42,19.78,157136,0
+BAC_Q.US,D,20240402,000000,19.57,19.6539,19.35,19.42,170724,0
+BAC_Q.US,D,20240403,000000,19.32,19.37,19.16,19.34,176742,0
+BAC_Q.US,D,20240404,000000,19.41,19.66,19.41,19.58,158697,0
+BAC_Q.US,D,20240405,000000,19.5,19.69,19.5,19.58,56042,0
+BAC_Q.US,D,20240408,000000,19.57,19.63,19.45,19.54,113983,0
+BAC_Q.US,D,20240409,000000,19.6,19.6,19.5068,19.53,32333,0
+BAC_Q.US,D,20240410,000000,19.37,19.38,18.88,19.06,206643,0
+BAC_Q.US,D,20240411,000000,19.13,19.13,18.79,18.88,124242,0
+BAC_Q.US,D,20240412,000000,18.97,18.98,18.72,18.73,61073,0
+BAC_Q.US,D,20240415,000000,18.75,18.75,18.29,18.29,89333,0
+BAC_Q.US,D,20240416,000000,18.21,18.41,18.08,18.22,54437,0
+BAC_Q.US,D,20240417,000000,18.37,18.42,18.25,18.3,171080,0
+BAC_Q.US,D,20240418,000000,18.33,18.39,18.22,18.28,77966,0
+BAC_Q.US,D,20240419,000000,18.32,18.4897,18.2501,18.429,42528,0
+BAC_Q.US,D,20240422,000000,18.41,18.59,18.35,18.57,58513,0
+BAC_Q.US,D,20240423,000000,18.57,18.97,18.51,18.97,197366,0
+BAC_Q.US,D,20240424,000000,18.93,18.93,18.67,18.86,98035,0
+BAC_Q.US,D,20240425,000000,18.62,18.78,18.51,18.68,58795,0
+BAC_Q.US,D,20240426,000000,18.76,18.84,18.6,18.63,168636,0
+BAC_Q.US,D,20240429,000000,18.75,18.77,18.6368,18.75,53033,0
+BAC_Q.US,D,20240430,000000,18.45,18.47,18.22,18.3,287510,0
+BAC_Q.US,D,20240501,000000,18.31,18.47,18.27,18.38,162655,0
+BAC_Q.US,D,20240502,000000,18.38,18.52,18.31,18.48,144922,0
+BAC_Q.US,D,20240503,000000,18.6,18.7263,18.55,18.7,35280,0
+BAC_Q.US,D,20240506,000000,18.71,18.8,18.62,18.71,101856,0
+BAC_Q.US,D,20240507,000000,18.79,18.8,18.5967,18.65,125791,0
+BAC_Q.US,D,20240508,000000,18.58,18.607,18.32,18.46,111669,0
+BAC_Q.US,D,20240509,000000,18.42,18.45,18.32,18.38,64036,0
+BAC_Q.US,D,20240510,000000,18.4,18.45,18.31,18.42,43031,0
+BAC_Q.US,D,20240513,000000,18.43,18.52,18.41,18.49,46688,0
+BAC_Q.US,D,20240514,000000,18.54,18.57,18.37,18.5,104452,0
+BAC_Q.US,D,20240515,000000,18.6,18.6622,18.58,18.65,51855,0
+BAC_Q.US,D,20240516,000000,18.66,18.6728,18.5101,18.6,75035,0
+BAC_Q.US,D,20240517,000000,18.6,18.6,18.45,18.56,58618,0
+BAC_Q.US,D,20240520,000000,18.48,18.56,18.48,18.51,42738,0
+BAC_Q.US,D,20240521,000000,18.5,18.6,18.45,18.54,53007,0
+BAC_Q.US,D,20240522,000000,18.54,18.58,18.45,18.58,146016,0
+BAC_Q.US,D,20240523,000000,18.65,18.65,18.31,18.39,126496,0
+BAC_Q.US,D,20240524,000000,18.41,18.5797,18.39,18.56,24086,0
+BAC_Q.US,D,20240528,000000,18.58,18.6,18.43,18.49,49926,0
+BAC_Q.US,D,20240529,000000,18.42,18.42,18.22,18.23,61573,0
+BAC_Q.US,D,20240530,000000,18.29,18.65,18.255,18.56,217983,0
+BAC_Q.US,D,20240531,000000,18.69,18.74,18.64,18.68,81692,0
+BAC_Q.US,D,20240603,000000,18.8,18.83,18.69,18.7,74706,0
+BAC_Q.US,D,20240604,000000,18.76,18.88,18.74,18.84,82593,0
+BAC_Q.US,D,20240605,000000,18.83,18.87,18.72,18.75,61943,0
+BAC_Q.US,D,20240606,000000,18.78,18.84,18.7311,18.84,38066,0
+BAC_Q.US,D,20240607,000000,18.67,18.76,18.59,18.76,40536,0
+BAC_Q.US,D,20240610,000000,18.66,18.7,18.57,18.63,32711,0
+BAC_Q.US,D,20240611,000000,18.68,18.6999,18.44,18.48,86757,0
+BAC_Q.US,D,20240612,000000,18.67,18.75,18.6,18.62,43421,0
+BAC_Q.US,D,20240613,000000,18.63,18.72,18.5503,18.72,39218,0
+BAC_Q.US,D,20240614,000000,18.79,18.79,18.63,18.71,18513,0
+BAC_Q.US,D,20240617,000000,18.62,18.72,18.53,18.63,49386,0
+BAC_Q.US,D,20240618,000000,18.68,18.76,18.63,18.72,73782,0
+BAC_Q.US,D,20240620,000000,18.65,18.69,18.59,18.69,58307,0
+BAC_Q.US,D,20240621,000000,18.72,18.7758,18.63,18.71,59879,0
+BAC_Q.US,D,20240624,000000,18.74,18.82,18.67,18.73,61841,0
+BAC_Q.US,D,20240625,000000,18.74,18.79,18.71,18.79,50529,0
+BAC_Q.US,D,20240626,000000,18.7,18.79,18.6608,18.78,55590,0
+BAC_Q.US,D,20240627,000000,18.79,18.84,18.736,18.79,26465,0
+BAC_Q.US,D,20240628,000000,18.75,18.83,18.62,18.63,64925,0
+BAC_Q.US,D,20240701,000000,18.65,18.7299,18.5,18.63,74025,0
+BAC_Q.US,D,20240702,000000,18.61,18.75,18.5706,18.7,50415,0
+BAC_Q.US,D,20240703,000000,18.77,18.84,18.64,18.81,58650,0
+BAC_Q.US,D,20240705,000000,18.88,18.88,18.77,18.82,54386,0
+BAC_Q.US,D,20240708,000000,18.85,18.9,18.76,18.81,48441,0
+BAC_Q.US,D,20240709,000000,18.75,18.7899,18.61,18.72,76217,0
+BAC_Q.US,D,20240710,000000,18.72,18.81,18.65,18.81,69784,0
+BAC_Q.US,D,20240711,000000,18.89,19.1,18.8401,19.1,86758,0
+BAC_Q.US,D,20240712,000000,19.03,19.18,19,19.1,244591,0
+BAC_Q.US,D,20240715,000000,19.1,19.11,18.99,19.08,93969,0
+BAC_Q.US,D,20240716,000000,19.16,19.23,19.1001,19.12,81942,0
+BAC_Q.US,D,20240717,000000,19.11,19.13,19.01,19.07,77208,0
+BAC_Q.US,D,20240718,000000,19.12,19.16,18.95,19.07,76138,0
+BAC_Q.US,D,20240719,000000,19.05,19.08,19,19.07,47225,0
+BAC_Q.US,D,20240722,000000,19.13,19.19,19.05,19.11,40061,0
+BAC_Q.US,D,20240723,000000,19.13,19.13,18.91,18.91,62199,0
+BAC_Q.US,D,20240724,000000,18.93,18.93,18.59,18.61,66551,0
+BAC_Q.US,D,20240725,000000,18.7,18.77,18.62,18.67,67811,0
+BAC_Q.US,D,20240726,000000,18.73,18.79,18.7158,18.75,32856,0
+BAC_Q.US,D,20240729,000000,18.77,18.85,18.65,18.6894,47520,0
+BAC_Q.US,D,20240730,000000,18.71,18.82,18.71,18.82,75798,0
+BAC_Q.US,D,20240731,000000,18.85,18.9,18.63,18.63,157902,0
+BAC_Q.US,D,20240801,000000,18.54,18.74,18.49,18.74,131532,0
+BAC_Q.US,D,20240802,000000,18.56,18.8,18.56,18.78,72410,0
+BAC_Q.US,D,20240805,000000,18.29,18.6299,18.29,18.43,102546,0
+BAC_Q.US,D,20240806,000000,18.43,18.6655,18.42,18.62,57846,0
+BAC_Q.US,D,20240807,000000,18.57,18.76,18.57,18.76,50914,0
+BAC_Q.US,D,20240808,000000,18.78,18.89,18.65,18.88,70001,0
+BAC_Q.US,D,20240809,000000,18.81,18.8702,18.735,18.781,56567,0
+BAC_Q.US,D,20240812,000000,18.76,18.825,18.6601,18.69,38797,0
+BAC_Q.US,D,20240813,000000,18.75,18.9,18.66,18.82,55732,0
+BAC_Q.US,D,20240814,000000,18.85,19.07,18.85,19.03,97927,0
+BAC_Q.US,D,20240815,000000,19.17,19.17,18.89,18.98,71361,0
+BAC_Q.US,D,20240816,000000,19,19.14,18.96,19.08,73664,0
+BAC_Q.US,D,20240819,000000,19.17,19.23,19.1001,19.1778,141997,0
+BAC_Q.US,D,20240820,000000,19.25,19.35,19.175,19.3,146616,0
+BAC_Q.US,D,20240821,000000,19.35,19.44,19.3,19.4,48386,0
+BAC_Q.US,D,20240822,000000,19.42,19.42,19.25,19.27,72636,0
+BAC_Q.US,D,20240823,000000,19.28,19.49,19.28,19.49,72486,0
+BAC_Q.US,D,20240826,000000,19.54,19.64,19.46,19.61,198170,0
+BAC_Q.US,D,20240827,000000,19.59,19.68,19.555,19.59,56011,0
+BAC_Q.US,D,20240828,000000,19.66,19.7,19.59,19.59,56072,0
+BAC_Q.US,D,20240829,000000,19.67,19.7399,19.63,19.675,75462,0
+BAC_Q.US,D,20240830,000000,19.76,19.77,19.54,19.66,88953,0
+BAC_Q.US,D,20240903,000000,19.65,19.72,19.55,19.65,82597,0
+BAC_Q.US,D,20240904,000000,19.68,19.92,19.6601,19.78,95629,0
+BAC_Q.US,D,20240905,000000,19.83,20.01,19.83,19.99,79320,0
+BAC_Q.US,D,20240906,000000,20.04,20.12,19.86,19.93,91028,0
+BAC_Q.US,D,20240909,000000,19.98,20.11,19.98,20.06,66267,0
+BAC_Q.US,D,20240910,000000,20.04,20.16,19.9495,20.15,43498,0
+BAC_Q.US,D,20240911,000000,20.19,20.2,20.07,20.15,58873,0
+BAC_Q.US,D,20240912,000000,20.22,20.24,20.12,20.15,59245,0
+BAC_Q.US,D,20240913,000000,20.26,20.35,20.22,20.35,71655,0
+BAC_Q.US,D,20240916,000000,20.41,20.48,20.35,20.46,63354,0
+BAC_Q.US,D,20240917,000000,20.57,20.59,20.35,20.59,106387,0
+BAC_Q.US,D,20240918,000000,20.57,20.7,20.48,20.6,63973,0
+BAC_Q.US,D,20240919,000000,20.7,20.86,20.65,20.86,73972,0
+BAC_Q.US,D,20240920,000000,20.8,20.93,20.75,20.93,54916,0
+BAC_Q.US,D,20240923,000000,20.94,20.94,20.77,20.86,156936,0
+BAC_Q.US,D,20240924,000000,20.84,20.94,20.76,20.93,82824,0
+BAC_Q.US,D,20240925,000000,20.93,20.94,20.8,20.91,159510,0
+BAC_Q.US,D,20240926,000000,20.94,21,20.81,20.9,157634,0
+BAC_Q.US,D,20240927,000000,20.97,20.98,20.82,20.86,79391,0
+BAC_Q.US,D,20240930,000000,20.93,20.93,20.28,20.45,321574,0
+BAC_Q.US,D,20241001,000000,20.62,20.66,20.42,20.55,101722,0
+BAC_Q.US,D,20241002,000000,20.55,20.63,20.48,20.53,109379,0
+BAC_Q.US,D,20241003,000000,20.54,20.59,20.46,20.46,111869,0
+BAC_Q.US,D,20241004,000000,20.4,20.43,20.24,20.26,84831,0
+BAC_Q.US,D,20241007,000000,20.2,20.26,19.94,19.96,93754,0
+BAC_Q.US,D,20241008,000000,19.97,20.22,19.93,20.22,70852,0
+BAC_Q.US,D,20241009,000000,20.22,20.28,20.14,20.23,93627,0
+BAC_Q.US,D,20241010,000000,20.18,20.18,19.87,19.99,155731,0
+BAC_Q.US,D,20241011,000000,19.94,20.16,19.94,20.16,47848,0
+BAC_Q.US,D,20241014,000000,20.13,20.1992,20.03,20.19,47986,0
+BAC_Q.US,D,20241015,000000,20.25,20.49,20.23,20.4,63789,0
+BAC_Q.US,D,20241016,000000,20.44,20.5099,20.3,20.5,87495,0
+BAC_Q.US,D,20241017,000000,20.44,20.47,20.33,20.4,66919,0
+BAC_Q.US,D,20241018,000000,20.45,20.45,20.25,20.32,94750,0
+BAC_Q.US,D,20241021,000000,20.26,20.26,19.92,20,131747,0
+BAC_Q.US,D,20241022,000000,20.04,20.13,19.88,20.13,141407,0
+BAC_Q.US,D,20241023,000000,20,20.04,19.79,19.8,85353,0
+BAC_Q.US,D,20241024,000000,19.88,19.93,19.72,19.79,119362,0
+BAC_Q.US,D,20241025,000000,19.9,19.93,19.7,19.74,108752,0
+BAC_Q.US,D,20241028,000000,19.77,19.79,19.53,19.69,72472,0
+BAC_Q.US,D,20241029,000000,19.55,19.64,19.45,19.5601,84839,0
+BAC_Q.US,D,20241030,000000,19.69,19.83,19.52,19.53,115261,0
+BAC_Q.US,D,20241031,000000,19.57,19.58,19.41,19.56,195329,0
+BAC_Q.US,D,20241101,000000,19.39,19.39,18.99,19.01,114252,0
+BAC_Q.US,D,20241104,000000,19.05,19.45,19.05,19.44,348163,0
+BAC_Q.US,D,20241105,000000,19.44,19.63,19.42,19.59,66115,0
+BAC_Q.US,D,20241106,000000,19.3,19.33,19.04,19.1,201021,0
+BAC_Q.US,D,20241107,000000,19.11,19.2999,19.0701,19.25,80512,0
+BAC_Q.US,D,20241108,000000,19.34,19.49,19.29,19.45,130766,0
+BAC_Q.US,D,20241111,000000,19.5499,19.5499,19.17,19.2019,47959,0
+BAC_Q.US,D,20241112,000000,19.2599,19.26,18.92,18.92,164855,0
+BAC_Q.US,D,20241113,000000,19.1399,19.1399,18.77,18.86,143686,0
+BAC_Q.US,D,20241114,000000,18.88,18.97,18.695,18.85,88047,0
+BAC_Q.US,D,20241115,000000,18.82,18.9,18.67,18.87,90417,0
+BAC_Q.US,D,20241118,000000,18.8899,18.98,18.8417,18.89,116633,0
+BAC_Q.US,D,20241119,000000,18.8999,18.9,18.6,18.61,117075,0
+BAC_Q.US,D,20241120,000000,18.6342,18.64,18.47,18.59,125588,0
+BAC_Q.US,D,20241121,000000,18.64,18.8599,18.6,18.76,94738,0
+BAC_Q.US,D,20241122,000000,18.8,18.92,18.7,18.78,78967,0
+BAC_Q.US,D,20241125,000000,19.14,19.14,18.9,18.93,86412,0
+BAC_Q.US,D,20241126,000000,18.96,18.96,18.65,18.72,61446,0
+BAC_Q.US,D,20241127,000000,18.81,18.86,18.63,18.67,164256,0
+BAC_Q.US,D,20241129,000000,18.7956,18.83,18.67,18.71,73842,0
+BAC_Q.US,D,20241202,000000,18.82,18.83,18.64,18.67,118672,0
+BAC_Q.US,D,20241203,000000,18.66,18.69,18.5901,18.67,151292,0
+BAC_Q.US,D,20241204,000000,18.66,18.77,18.65,18.74,112422,0
+BAC_Q.US,D,20241205,000000,18.72,18.88,18.72,18.8,120388,0
+BAC_Q.US,D,20241206,000000,18.87,18.91,18.7552,18.85,163058,0
+BAC_Q.US,D,20241209,000000,18.84,18.89,18.77,18.84,161996,0
+BAC_Q.US,D,20241210,000000,18.7905,18.99,18.77,18.87,189257,0
+BAC_Q.US,D,20241211,000000,18.99,19.04,18.87,18.89,145714,0
+BAC_Q.US,D,20241212,000000,18.875,18.95,18.73,18.88,186168,0
+BAC_Q.US,D,20241213,000000,18.83,18.85,18.7,18.7865,96279,0
+BAC_Q.US,D,20241216,000000,18.81,18.84,18.62,18.65,127939,0
+BAC_Q.US,D,20241217,000000,18.62,18.75,18.6,18.75,171838,0
+BAC_Q.US,D,20241218,000000,18.77,18.84,18.57,18.68,221212,0
+BAC_Q.US,D,20241219,000000,18.7399,18.7399,18.4,18.5,111602,0
+BAC_Q.US,D,20241220,000000,18.53,18.665,18.48,18.61,500867,0
+BAC_Q.US,D,20241223,000000,18.6399,18.6399,18.4,18.48,169141,0
+BAC_Q.US,D,20241224,000000,18.45,18.4899,18.33,18.4,65903,0
+BAC_Q.US,D,20241226,000000,18.3499,18.37,18.15,18.21,329780,0
+BAC_Q.US,D,20241227,000000,18.23,18.31,18.13,18.19,302208,0
+BAC_Q.US,D,20241230,000000,18.164,18.43,18.16,18.43,215106,0
+BAC_Q.US,D,20241231,000000,18.28,18.71,18.26,18.6,172535,0
+BAC_Q.US,D,20250102,000000,18.7,18.84,18.645,18.79,82217,0
+BAC_Q.US,D,20250103,000000,18.86,19.09,18.81,19.065,56967,0
+BAC_Q.US,D,20250106,000000,19.02,19.02,18.87,18.9,57572,0
+BAC_Q.US,D,20250107,000000,18.9,18.92,18.45,18.45,107182,0
+BAC_Q.US,D,20250108,000000,18.37,18.49,18.31,18.374,80401,0
+BAC_Q.US,D,20250110,000000,18.14,18.2676,18.03,18.11,89688,0
+BAC_Q.US,D,20250113,000000,18.01,18.01,17.82,17.88,139140,0
+BAC_Q.US,D,20250114,000000,17.94,18.05,17.91,17.97,89335,0
+BAC_Q.US,D,20250115,000000,18.35,18.54,18.1901,18.5,61617,0
+BAC_Q.US,D,20250116,000000,18.53,18.75,18.42,18.52,78818,0
+BAC_Q.US,D,20250117,000000,18.5758,18.65,18.44,18.55,66159,0
+BAC_Q.US,D,20250121,000000,18.63,18.88,18.58,18.85,85684,0
+BAC_Q.US,D,20250122,000000,18.8,18.82,18.6845,18.72,59416,0
+BAC_Q.US,D,20250123,000000,18.654,18.7099,18.52,18.63,42906,0
+BAC_Q.US,D,20250124,000000,18.6301,18.79,18.63,18.76,57089,0
+BAC_Q.US,D,20250127,000000,18.74,18.96,18.725,18.93,156280,0
+BAC_Q.US,D,20250128,000000,18.9202,18.99,18.76,18.83,42999,0
+BAC_Q.US,D,20250129,000000,18.8429,18.8717,18.5528,18.65,64982,0
+BAC_Q.US,D,20250130,000000,18.7,18.82,18.67,18.72,43339,0
+BAC_Q.US,D,20250131,000000,18.51,18.58,18.22,18.23,81089,0
+BAC_Q.US,D,20250203,000000,18.145,18.3,18.0601,18.11,74188,0
+BAC_Q.US,D,20250204,000000,18.08,18.2,18.03,18.08,161933,0
+BAC_Q.US,D,20250205,000000,18.18,18.33,18.18,18.3,159912,0
+BAC_Q.US,D,20250206,000000,18.32,18.45,18.25,18.27,297351,0
+BAC_Q.US,D,20250207,000000,18.2,18.236,18.1074,18.16,120212,0
+BAC_Q.US,D,20250210,000000,18.18,18.2885,18.18,18.22,74120,0
+BAC_Q.US,D,20250211,000000,18.2,18.32,18.18,18.32,74533,0
+BAC_Q.US,D,20250212,000000,18.12,18.19,17.92,18.19,186349,0
+BAC_Q.US,D,20250213,000000,18.32,18.4,18.21,18.3,140008,0
+BAC_Q.US,D,20250214,000000,18.4499,18.51,18.3741,18.46,83220,0
+BAC_Q.US,D,20250218,000000,18.4699,18.5,18.3,18.37,105716,0
+BAC_Q.US,D,20250219,000000,18.32,18.37,18.21,18.27,186748,0
+BAC_Q.US,D,20250220,000000,18.3,18.3699,18.2,18.36,45326,0
+BAC_Q.US,D,20250221,000000,18.39,18.47,18.3406,18.35,51123,0
+BAC_Q.US,D,20250224,000000,18.42,18.51,18.37,18.45,146041,0
+BAC_Q.US,D,20250225,000000,18.6338,18.72,18.56,18.68,215159,0
+BAC_Q.US,D,20250226,000000,18.71,18.78,18.6401,18.78,168332,0
+BAC_Q.US,D,20250227,000000,18.745,18.83,18.7107,18.81,242034,0
+BAC_Q.US,D,20250228,000000,18.8,18.87,18.67,18.81,283206,0
+BAC_Q.US,D,20250303,000000,18.78,18.81,18.64,18.72,85223,0
+BAC_Q.US,D,20250304,000000,18.71,18.75,18.48,18.58,116726,0
+BAC_Q.US,D,20250305,000000,18.6,18.61,18.4,18.45,89215,0
+BAC_Q.US,D,20250306,000000,18.33,18.45,18.33,18.36,35632,0
+BAC_Q.US,D,20250307,000000,18.42,18.4392,18.19,18.19,54034,0
+BAC_Q.US,D,20250310,000000,18.2398,18.2398,18,18,119449,0
+BAC_Q.US,D,20250311,000000,18.04,18.1,17.91,17.96,58896,0
+BAC_Q.US,D,20250312,000000,18.0699,18.08,17.9,18.05,50356,0
+BAC_Q.US,D,20250313,000000,18.0499,18.13,17.96,18.12,81168,0
+BAC_Q.US,D,20250314,000000,18.1581,18.31,18.0801,18.27,50519,0
+BAC_Q.US,D,20250317,000000,18.35,18.51,18.2501,18.46,60497,0
+BAC_Q.US,D,20250318,000000,18.41,18.45,18.29,18.37,49552,0
+BAC_Q.US,D,20250319,000000,18.39,18.45,18.32,18.45,54921,0
+BAC_Q.US,D,20250320,000000,18.409,18.45,18.38,18.4,116839,0
+BAC_Q.US,D,20250321,000000,18.34,18.43,18.31,18.39,53484,0
+BAC_Q.US,D,20250324,000000,18.44,18.47,18.31,18.31,70104,0
+BAC_Q.US,D,20250325,000000,18.3847,18.42,18.32,18.39,51407,0
+BAC_Q.US,D,20250326,000000,18.335,18.3799,18.1,18.18,65578,0
+BAC_Q.US,D,20250327,000000,18.11,18.16,18,18.14,111892,0
+BAC_Q.US,D,20250328,000000,18.19,18.19,17.97,18.06,57127,0
+BAC_Q.US,D,20250331,000000,17.98,18.03,17.89,17.98,232789,0
+BAC_Q.US,D,20250401,000000,18,18.05,17.93,17.97,203994,0
+BAC_Q.US,D,20250402,000000,17.95,18.02,17.92,17.97,78891,0
+BAC_Q.US,D,20250403,000000,17.72,17.8599,17.7,17.82,65025,0
+BAC_Q.US,D,20250404,000000,17.71,17.96,17.52,17.8,148519,0
+BAC_Q.US,D,20250407,000000,17.45,17.87,17.45,17.53,120587,0
+BAC_Q.US,D,20250408,000000,17.6,17.625,17.37,17.46,122071,0
+BAC_Q.US,D,20250409,000000,17.34,17.79,17.17,17.75,144323,0
+BAC_Q.US,D,20250410,000000,17.65,17.68,17.22,17.25,155329,0
+BAC_Q.US,D,20250411,000000,17.2251,17.2251,16.92,16.99,234200,0
+BAC_Q.US,D,20250414,000000,17.09,17.17,16.9805,17.06,157047,0
+BAC_Q.US,D,20250415,000000,17.17,17.2,17.03,17.06,169217,0
+BAC_Q.US,D,20250416,000000,17.0745,17.28,17.05,17.1,193314,0
+BAC_Q.US,D,20250417,000000,17.11,17.24,17.1,17.14,190830,0
+BAC_Q.US,D,20250421,000000,17.15,17.15,17,17.04,102468,0
+BAC_Q.US,D,20250422,000000,17.13,17.25,17.12,17.19,90953,0
+BAC_Q.US,D,20250423,000000,17.45,17.4675,17.351,17.39,45776,0
+BAC_Q.US,D,20250424,000000,17.42,17.56,17.42,17.5,127413,0
+BAC_Q.US,D,20250425,000000,17.55,17.5976,17.42,17.5,39326,0
+BAC_Q.US,D,20250428,000000,17.4739,17.55,17.44,17.45,157524,0
+BAC_Q.US,D,20250429,000000,17.54,17.56,17.39,17.39,118596,0
+BAC_Q.US,D,20250430,000000,17.3219,17.38,17.2,17.2,630018,0
+BAC_Q.US,D,20250501,000000,17.02,17.03,16.78,16.87,140566,0
+BAC_Q.US,D,20250502,000000,16.96,17.07,16.9015,16.95,99772,0
+BAC_Q.US,D,20250505,000000,16.91,16.99,16.85,16.86,112623,0
+BAC_Q.US,D,20250506,000000,16.9,16.99,16.85,16.925,79849,0
+BAC_Q.US,D,20250507,000000,16.995,17.1299,16.97,17.06,91015,0
+BAC_Q.US,D,20250508,000000,17.1299,17.22,17.01,17.01,93688,0
+BAC_Q.US,D,20250509,000000,17.06,17.1,16.98,17,43547,0
+BAC_Q.US,D,20250512,000000,17.095,17.13,16.895,16.94,78515,0
+BAC_Q.US,D,20250513,000000,16.94,16.95,16.8197,16.89,62715,0
+BAC_Q.US,D,20250514,000000,16.86,16.8999,16.74,16.74,69327,0
+BAC_Q.US,D,20250515,000000,16.78,16.88,16.74,16.75,152472,0
+BAC_Q.US,D,20250516,000000,16.81,16.9,16.75,16.9,108872,0
+BAC_Q.US,D,20250519,000000,16.83,16.97,16.76,16.97,109975,0
+BAC_Q.US,D,20250520,000000,16.945,17.14,16.8854,16.91,87734,0
+BAC_Q.US,D,20250521,000000,16.89,16.95,16.61,16.66,204688,0
+BAC_Q.US,D,20250522,000000,16.69,16.78,16.665,16.73,145479,0
+BAC_Q.US,D,20250523,000000,16.6898,16.73,16.6001,16.7,98119,0
+BAC_Q.US,D,20250527,000000,16.85,16.91,16.7235,16.78,96325,0
+BAC_Q.US,D,20250528,000000,16.83,16.84,16.68,16.74,414551,0
+BAC_Q.US,D,20250529,000000,16.77,16.84,16.75,16.76,84435,0
+BAC_Q.US,D,20250530,000000,16.72,16.74,16.59,16.63,785218,0
+BAC_Q.US,D,20250602,000000,16.65,16.7,16.56,16.65,131556,0
+BAC_Q.US,D,20250603,000000,16.78,16.82,16.71,16.79,271852,0
+BAC_Q.US,D,20250604,000000,16.8056,16.94,16.8056,16.92,218429,0
+BAC_Q.US,D,20250605,000000,16.94,17.07,16.92,17.03,343760,0
+BAC_Q.US,D,20250606,000000,17.03,17.03,16.87,16.8844,102934,0
+BAC_Q.US,D,20250609,000000,16.8979,17,16.84,16.88,98046,0
+BAC_Q.US,D,20250610,000000,16.9184,16.95,16.88,16.94,72085,0
+BAC_Q.US,D,20250611,000000,17,17.04,16.93,16.93,126857,0
+BAC_Q.US,D,20250612,000000,16.97,16.9758,16.87,16.91,67145,0
+BAC_Q.US,D,20250613,000000,16.9,16.9,16.77,16.84,32977,0
+BAC_Q.US,D,20250616,000000,16.84,16.915,16.72,16.8,158833,0
+BAC_Q.US,D,20250617,000000,16.8,16.87,16.75,16.8,79924,0
+BAC_Q.US,D,20250618,000000,16.86,16.93,16.81,16.91,172505,0
+BAC_Q.US,D,20250620,000000,16.94,17.06,16.94,16.99,61831,0
+BAC_Q.US,D,20250623,000000,17.0032,17.14,17,17.11,108415,0
+BAC_Q.US,D,20250624,000000,17.1325,17.28,17.13,17.24,106822,0
+BAC_Q.US,D,20250625,000000,17.235,17.3,17.1501,17.21,75274,0
+BAC_Q.US,D,20250626,000000,17.24,17.3609,17.2,17.34,105695,0
+BAC_Q.US,D,20250627,000000,17.31,17.4,17.25,17.25,153228,0
+BAC_Q.US,D,20250630,000000,17.3,17.4292,17.26,17.3,295767,0
+BAC_Q.US,D,20250701,000000,17.3714,17.5,17.35,17.5,216621,0
+BAC_Q.US,D,20250702,000000,17.45,17.59,17.45,17.56,72570,0
+BAC_Q.US,D,20250703,000000,17.55,17.6303,17.51,17.56,32959,0
+BAC_Q.US,D,20250707,000000,17.54,17.6,17.45,17.53,135646,0
+BAC_Q.US,D,20250708,000000,17.51,17.5998,17.5,17.58,90870,0
+BAC_Q.US,D,20250709,000000,17.64,17.68,17.59,17.63,87359,0
+BAC_Q.US,D,20250710,000000,17.65,17.74,17.6,17.69,84270,0
+BAC_Q.US,D,20250711,000000,17.6885,17.7,17.56,17.56,56307,0
+BAC_Q.US,D,20250714,000000,17.5891,17.6,17.4,17.43,72077,0
+BAC_Q.US,D,20250715,000000,17.4508,17.53,17.31,17.33,95603,0
+BAC_Q.US,D,20250716,000000,17.39,17.4199,17.22,17.29,95426,0
+BAC_Q.US,D,20250717,000000,17.335,17.57,17.28,17.53,134179,0
+BAC_Q.US,D,20250718,000000,17.5631,17.58,17.43,17.45,40848,0
+BAC_Q.US,D,20250721,000000,17.55,17.65,17.455,17.49,94803,0
+BAC_Q.US,D,20250722,000000,17.5,17.52,17.35,17.39,243599,0
+BAC_Q.US,D,20250723,000000,17.47,17.47,17.28,17.37,141014,0
+BAC_Q.US,D,20250724,000000,17.37,17.37,17.31,17.34,114390,0
+BAC_Q.US,D,20250725,000000,17.39,17.43,17.36,17.41,60755,0
+BAC_Q.US,D,20250728,000000,17.41,17.42,17.34,17.39,60513,0
+BAC_Q.US,D,20250729,000000,17.3956,17.57,17.39,17.56,170319,0
+BAC_Q.US,D,20250730,000000,17.52,17.62,17.49,17.54,94057,0
+BAC_Q.US,D,20250731,000000,17.62,17.68,17.56,17.64,178061,0
+BAC_Q.US,D,20250801,000000,17.38,17.46,17.33,17.38,90473,0
+BAC_Q.US,D,20250804,000000,17.44,17.5,17.3902,17.47,128659,0
+BAC_Q.US,D,20250805,000000,17.47,17.51,17.41,17.47,82079,0
+BAC_Q.US,D,20250806,000000,17.5,17.5199,17.32,17.41,70961,0
+BAC_Q.US,D,20250807,000000,17.41,17.45,17.34,17.4,82993,0
+BAC_Q.US,D,20250808,000000,17.4,17.4,17.33,17.38,67597,0
+BAC_Q.US,D,20250811,000000,17.38,17.43,17.38,17.43,40791,0
+BAC_Q.US,D,20250812,000000,17.43,17.49,17.402,17.49,152035,0
+BAC_Q.US,D,20250813,000000,17.5,17.59,17.46,17.5856,157594,0
+BAC_Q.US,D,20250814,000000,17.55,17.56,17.41,17.49,73614,0
+BAC_Q.US,D,20250815,000000,17.5319,17.55,17.4,17.43,53959,0
+BAC_Q.US,D,20250818,000000,17.49,17.53,17.47,17.51,69623,0
+BAC_Q.US,D,20250819,000000,17.55,17.69,17.55,17.68,342964,0
+BAC_Q.US,D,20250820,000000,17.6605,17.74,17.63,17.73,93606,0
+BAC_Q.US,D,20250821,000000,17.71,17.73,17.64,17.69,283783,0
+BAC_Q.US,D,20250822,000000,17.73,17.99,17.73,17.96,75585,0
+BAC_Q.US,D,20250825,000000,17.9166,17.98,17.87,17.9399,115190,0
+BAC_Q.US,D,20250826,000000,17.8701,17.96,17.8306,17.93,86556,0
+BAC_Q.US,D,20250827,000000,17.91,17.9199,17.83,17.83,39861,0
+BAC_Q.US,D,20250828,000000,17.89,17.89,17.75,17.82,94577,0
+BAC_Q.US,D,20250829,000000,17.8331,17.8529,17.71,17.71,124848,0
+BAC_Q.US,D,20250902,000000,17.66,17.734,17.56,17.62,110881,0
+BAC_Q.US,D,20250903,000000,17.68,17.72,17.63,17.66,122473,0
+BAC_Q.US,D,20250904,000000,17.67,17.76,17.67,17.76,63894,0
+BAC_Q.US,D,20250905,000000,17.89,18.1,17.85,18.1,93459,0
+BAC_Q.US,D,20250908,000000,18.22,18.31,18.16,18.28,160300,0
+BAC_Q.US,D,20250909,000000,18.29,18.3,18.19,18.286,209134,0
+BAC_Q.US,D,20250910,000000,18.4313,18.5,18.33,18.47,201717,0
+BAC_Q.US,D,20250911,000000,18.57,18.684,18.54,18.64,86803,0
+BAC_Q.US,D,20250912,000000,18.65,18.83,18.55,18.69,84142,0
+BAC_Q.US,D,20250915,000000,18.7692,18.82,18.67,18.71,68398,0
+BAC_Q.US,D,20250916,000000,18.76,18.8,18.69,18.71,83938,0
+BAC_Q.US,D,20250917,000000,18.79,18.84,18.56,18.66,92775,0
+BAC_Q.US,D,20250918,000000,18.56,18.64,18.3,18.33,290614,0
+BAC_Q.US,D,20250919,000000,18.4,18.46,18.25,18.35,104226,0
+BAC_Q.US,D,20250922,000000,18.36,18.4,18.27,18.345,102219,0
+BAC_Q.US,D,20250923,000000,18.35,18.39,18.235,18.31,48791,0
+BAC_Q.US,D,20250924,000000,18.33,18.3613,18.24,18.25,52737,0
+BAC_Q.US,D,20250925,000000,18.2782,18.3051,18.13,18.15,212227,0
+BAC_Q.US,D,20250926,000000,18.16,18.2147,18.15,18.16,78469,0
+BAC_Q.US,D,20250929,000000,18.22,18.28,18.17,18.2,175627,0
+BAC_Q.US,D,20250930,000000,18.225,18.25,17.98,18.07,248261,0
+BAC_Q.US,D,20251001,000000,18.123,18.37,18.07,18.3,202386,0
+BAC_Q.US,D,20251002,000000,18.274,18.3166,18.16,18.23,76103,0
+BAC_Q.US,D,20251003,000000,18.2201,18.2899,18.1,18.12,114740,0
+BAC_Q.US,D,20251006,000000,18.1,18.1899,18.057,18.14,45382,0
+BAC_Q.US,D,20251007,000000,18.14,18.19,18.08,18.11,76650,0
+BAC_Q.US,D,20251008,000000,18.1475,18.18,18.1,18.13,67686,0
+BAC_Q.US,D,20251009,000000,18.13,18.14,18.01,18.08,95023,0
+BAC_Q.US,D,20251010,000000,18.1307,18.1599,17.92,17.97,71892,0
+BAC_Q.US,D,20251013,000000,18.1,18.15,17.98,18.11,75693,0
+BAC_Q.US,D,20251014,000000,18.0605,18.15,18.02,18.13,85952,0
+BAC_Q.US,D,20251015,000000,18.2,18.3,18.2,18.26,97318,0
+BAC_Q.US,D,20251016,000000,18.272,18.32,18,18.23,937474,0
+BAC_Q.US,D,20251017,000000,18.21,18.27,18.06,18.16,466627,0
+BAC_Q.US,D,20251020,000000,18.26,18.35,18.18,18.32,634668,0
+BAC_Q.US,D,20251021,000000,18.295,18.4001,18.295,18.3,56450,0
+BAC_Q.US,D,20251022,000000,18.3,18.3106,18.22,18.31,140906,0
+BAC_Q.US,D,20251023,000000,18.282,18.3297,18.24,18.3,45923,0
+BAC_Q.US,D,20251024,000000,18.37,18.37,18.27,18.33,47260,0
+BAC_Q.US,D,20251027,000000,18.33,18.43,18.32,18.38,76756,0
+BAC_Q.US,D,20251028,000000,18.42,18.42,18.29,18.35,54708,0
+BAC_Q.US,D,20251029,000000,18.31,18.35,18.25,18.2764,45959,0
+BAC_Q.US,D,20251030,000000,18.17,18.27,18.14,18.2,113664,0
+BAC_Q.US,D,20251031,000000,17.96,18,17.86,17.88,154988,0
+BAC_Q.US,D,20251103,000000,17.87,17.98,17.76,17.81,76289,0
+BAC_Q.US,D,20251104,000000,17.7828,17.8272,17.7301,17.76,82436,0
+BAC_Q.US,D,20251105,000000,17.81,17.85,17.75,17.79,96515,0
+BAC_Q.US,D,20251106,000000,17.8,17.86,17.73,17.79,98178,0
+BAC_Q.US,D,20251107,000000,17.74,17.78,17.67,17.78,116232,0
+BAC_Q.US,D,20251110,000000,17.84,17.88,17.75,17.88,90407,0
+BAC_Q.US,D,20251111,000000,17.83,17.8825,17.75,17.82,75653,0
+BAC_Q.US,D,20251112,000000,17.8078,17.86,17.6,17.62,280326,0
+BAC_Q.US,D,20251113,000000,17.64,17.685,17.4,17.44,123568,0
+BAC_Q.US,D,20251114,000000,17.41,17.57,17.3425,17.46,73373,0
+BAC_Q.US,D,20251117,000000,17.5399,17.54,17.2,17.28,184786,0
+BAC_Q.US,D,20251118,000000,17.25,17.274054,17.19,17.27,120402,0
+BAC_Q.US,D,20251119,000000,17.2,17.2899,17.1519,17.26,238719,0
+BAC_Q.US,D,20251120,000000,17.3301,17.4,17.13,17.19,147658,0
+BAC_Q.US,D,20251121,000000,17.19,17.32,17.1,17.29,190576,0
+BAC_Q.US,D,20251124,000000,17.2902,17.39,17.2901,17.3399,106092,0
+BAC_Q.US,D,20251125,000000,17.31,17.43,17.2915,17.41,91864,0
+BAC_Q.US,D,20251126,000000,17.44,17.51,17.36,17.51,117310,0
+BAC_Q.US,D,20251128,000000,17.553,17.5699,17.37,17.38,85478,0
+BAC_Q.US,D,20251201,000000,17.38,17.42,17.29,17.2901,95313,0
+BAC_Q.US,D,20251202,000000,17.3899,17.3899,17.3,17.32,273795,0
+BAC_Q.US,D,20251203,000000,17.3,17.345,17.24,17.316,85624,0
+BAC_Q.US,D,20251204,000000,17.3275,17.3499,17.23,17.25,101373,0
+BAC_Q.US,D,20251205,000000,17.29,17.36,17.22,17.24,193345,0
+BAC_Q.US,D,20251208,000000,17.2445,17.35,17.24,17.33,121334,0
+BAC_Q.US,D,20251209,000000,17.3001,17.41,17.3,17.361371,125598,0
+BAC_Q.US,D,20251210,000000,17.37,17.46,17.31,17.42,141096,0
+BAC_Q.US,D,20251211,000000,17.46,17.65,17.44,17.65,145955,0
+BAC_Q.US,D,20251212,000000,17.6,17.63,17.44,17.59,142116,0
+BAC_Q.US,D,20251215,000000,17.6,17.6511,17.53,17.6,315150,0
+BAC_Q.US,D,20251216,000000,17.595,17.64,17.53,17.59,175519,0
+BAC_Q.US,D,20251217,000000,17.59,17.6,17.43,17.48,121161,0
+BAC_Q.US,D,20251218,000000,17.5,17.6,17.42,17.44,372345,0
+BAC_Q.US,D,20251219,000000,17.4378,17.4899,17.37,17.41,132860,0
+BAC_Q.US,D,20251222,000000,17.4201,17.4656,17.34,17.36,184784,0
+BAC_Q.US,D,20251223,000000,17.34,17.39,17.31,17.36,131370,0
+BAC_Q.US,D,20251224,000000,17.36,17.4,17.33,17.37,78306,0
+BAC_Q.US,D,20251226,000000,17.375,17.41,17.34,17.37,87675,0
+BAC_Q.US,D,20251229,000000,17.33,17.43,17.33,17.4,505006,0
+BAC_Q.US,D,20251230,000000,17.36,17.55,17.35,17.54,273584,0
+BAC_Q.US,D,20251231,000000,17.515,17.66,17.46,17.64,285147,0
+BAC_Q.US,D,20260102,000000,17.69,17.83,17.62,17.81,93847,0
+BAC_Q.US,D,20260105,000000,17.8448,17.91,17.77,17.77,151107,0
+BAC_Q.US,D,20260106,000000,17.8,17.8,17.6437,17.68,77004,0
+BAC_Q.US,D,20260107,000000,17.8185,17.82,17.72,17.79,224137,0
+BAC_Q.US,D,20260108,000000,17.781,17.79,17.69,17.7,119257,0
+BAC_Q.US,D,20260109,000000,17.73,17.77,17.63,17.77,479496,0
+BAC_Q.US,D,20260112,000000,17.77,17.8,17.63,17.75,138037,0
+BAC_Q.US,D,20260113,000000,17.77,17.83,17.7,17.76,88682,0
+BAC_Q.US,D,20260114,000000,17.7593,17.83,17.73,17.8,182229,0
+BAC_Q.US,D,20260115,000000,17.9,17.91,17.82,17.88,217370,0
+BAC_Q.US,D,20260116,000000,17.83,17.95,17.81,17.86,455609,0
+BAC_Q.US,D,20260120,000000,17.77,17.8,17.71,17.75,253340,0
+BAC_Q.US,D,20260121,000000,17.76,17.88,17.68,17.84,328364,0
+BAC_Q.US,D,20260122,000000,17.85,17.925,17.81,17.92,185046,0
+BAC_Q.US,D,20260123,000000,17.922,17.96,17.86,17.92,83348,0
+BAC_Q.US,D,20260126,000000,17.99,18.03,17.93,17.94,122109,0
+BAC_Q.US,D,20260127,000000,17.94,17.995,17.89,17.99,102594,0
+BAC_Q.US,D,20260128,000000,17.99,18,17.89,17.89,175407,0
+BAC_Q.US,D,20260129,000000,17.9599,17.9599,17.83,17.86,74279,0
+BAC_Q.US,D,20260130,000000,17.64,17.67,17.54,17.67,491157,0
+BAC_Q.US,D,20260202,000000,17.635,17.74,17.59,17.64,93414,0
+BAC_Q.US,D,20260203,000000,17.6679,17.69,17.5,17.57,178255,0
+BAC_Q.US,D,20260204,000000,17.5839,17.6099,17.45,17.57,135783,0
+BAC_Q.US,D,20260205,000000,17.5201,17.54,17.4,17.51,100309,0
+BAC_Q.US,D,20260206,000000,17.5001,17.58,17.48,17.49,112462,0
+BAC_Q.US,D,20260209,000000,17.51,17.56,17.44,17.54,172568,0
+BAC_Q.US,D,20260210,000000,17.59,17.63,17.52,17.54,57192,0
+BAC_Q.US,D,20260211,000000,17.57,17.58,17.52,17.58,43780,0
+BAC_Q.US,D,20260212,000000,17.589,17.66,17.5401,17.64,147168,0
+BAC_Q.US,D,20260213,000000,17.68,17.8,17.65,17.755,112885,0
+BAC_Q.US,D,20260217,000000,17.745,17.91,17.74,17.9,91565,0
+BAC_Q.US,D,20260218,000000,17.78,17.85,17.78,17.8297,67966,0
diff --git a/daily/us/nyse stocks/1/bbai-ws.us.txt b/daily/us/nyse stocks/1/bbai-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a59671ba2344849b9473325b513dd06b3cb6c95
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbai-ws.us.txt	
@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBAI-WS.US,D,20211209,000000,1.25,1.25,0.985,1.02,413107,0
+BBAI-WS.US,D,20211210,000000,1.02,1.12,0.92,0.95,277856,0
+BBAI-WS.US,D,20211213,000000,0.9,0.93,0.84,0.841,272506,0
+BBAI-WS.US,D,20211214,000000,0.8704,1,0.83,0.8351,670915,0
+BBAI-WS.US,D,20211215,000000,0.9001,0.900101,0.8,0.834,256986,0
+BBAI-WS.US,D,20211216,000000,0.9,0.9,0.82,0.8701,288441,0
+BBAI-WS.US,D,20211217,000000,0.9,0.9899,0.775,0.93,189678,0
+BBAI-WS.US,D,20211220,000000,0.7906,0.8923,0.75,0.8,196309,0
+BBAI-WS.US,D,20211221,000000,0.899799,0.899799,0.76,0.8196,116793,0
+BBAI-WS.US,D,20211222,000000,0.8424,0.8424,0.77,0.7795,80906,0
+BBAI-WS.US,D,20211223,000000,0.77,0.905,0.77,0.80755,117186,0
+BBAI-WS.US,D,20211227,000000,0.8302,0.86,0.745049,0.769,67036,0
+BBAI-WS.US,D,20211228,000000,0.77,0.81,0.77,0.77,54754,0
+BBAI-WS.US,D,20211229,000000,0.7601,0.8289,0.7446,0.79,144392,0
+BBAI-WS.US,D,20211230,000000,0.8,0.8198,0.74,0.7999,254364,0
+BBAI-WS.US,D,20211231,000000,0.7701,0.81,0.72,0.81,149145,0
+BBAI-WS.US,D,20220103,000000,0.79,0.8599,0.7802,0.7911,62023,0
+BBAI-WS.US,D,20220104,000000,0.799899,0.799899,0.6899,0.7,167427,0
+BBAI-WS.US,D,20220105,000000,0.774949,0.774951,0.6499,0.6998,90238,0
+BBAI-WS.US,D,20220106,000000,0.7,0.7,0.62,0.62,179505,0
+BBAI-WS.US,D,20220107,000000,0.6927,0.6943,0.55,0.625,123235,0
+BBAI-WS.US,D,20220110,000000,0.625,0.625,0.5604,0.575,95991,0
+BBAI-WS.US,D,20220111,000000,0.6039,0.64,0.590101,0.616499,52022,0
+BBAI-WS.US,D,20220112,000000,0.7,0.745,0.6101,0.65,59368,0
+BBAI-WS.US,D,20220113,000000,0.6271,0.6899,0.6,0.6599,221015,0
+BBAI-WS.US,D,20220114,000000,0.6,0.7,0.58,0.7,165985,0
+BBAI-WS.US,D,20220118,000000,0.75,0.7999,0.621,0.6838,57280,0
+BBAI-WS.US,D,20220119,000000,0.68,0.7301,0.6614,0.72,235166,0
+BBAI-WS.US,D,20220120,000000,0.75,0.8301,0.7301,0.759999,279431,0
+BBAI-WS.US,D,20220121,000000,0.81,0.870101,0.74,0.8,217882,0
+BBAI-WS.US,D,20220124,000000,0.8,0.9,0.6851,0.9,239926,0
+BBAI-WS.US,D,20220125,000000,0.85,0.9499,0.8001,0.83,96957,0
+BBAI-WS.US,D,20220126,000000,0.83,0.88,0.8207,0.88,54333,0
+BBAI-WS.US,D,20220127,000000,0.890201,0.9,0.7501,0.76,79034,0
+BBAI-WS.US,D,20220128,000000,0.76,0.76,0.74,0.753,20183,0
+BBAI-WS.US,D,20220131,000000,0.84,0.8801,0.7697,0.79,109819,0
+BBAI-WS.US,D,20220201,000000,0.85,0.8901,0.7951,0.8401,222014,0
+BBAI-WS.US,D,20220202,000000,0.84,0.84,0.7825,0.7903,55859,0
+BBAI-WS.US,D,20220203,000000,0.8,0.8,0.75,0.7748,20570,0
+BBAI-WS.US,D,20220204,000000,0.8,0.8062,0.76,0.8,48788,0
+BBAI-WS.US,D,20220207,000000,0.84,0.84,0.7325,0.7325,118407,0
+BBAI-WS.US,D,20220208,000000,0.8,0.8,0.69,0.7064,36656,0
+BBAI-WS.US,D,20220209,000000,0.77,0.7999,0.711,0.720486,53533,0
+BBAI-WS.US,D,20220210,000000,0.75,0.759851,0.7053,0.7053,124258,0
+BBAI-WS.US,D,20220211,000000,0.72865,0.72865,0.66,0.66,61052,0
+BBAI-WS.US,D,20220214,000000,0.66,0.75,0.66,0.6867,63101,0
+BBAI-WS.US,D,20220215,000000,0.73,0.8,0.6998,0.75,306816,0
+BBAI-WS.US,D,20220216,000000,0.7399,0.74,0.6601,0.71,178532,0
+BBAI-WS.US,D,20220217,000000,0.75,0.75,0.6822,0.6973,19745,0
+BBAI-WS.US,D,20220218,000000,0.7512,0.7512,0.6814,0.69,7898,0
+BBAI-WS.US,D,20220222,000000,0.7299,0.7299,0.6799,0.6801,1568,0
+BBAI-WS.US,D,20220223,000000,0.68,0.6801,0.65,0.66,28636,0
+BBAI-WS.US,D,20220224,000000,0.5809,0.9949,0.5809,0.77,291815,0
+BBAI-WS.US,D,20220225,000000,0.89,1.06,0.78,1,427538,0
+BBAI-WS.US,D,20220228,000000,1,1.0099,0.8152,0.96,258166,0
+BBAI-WS.US,D,20220301,000000,0.9,0.978199,0.85,0.9354,80840,0
+BBAI-WS.US,D,20220302,000000,0.99,1.12,0.89,1.02,377415,0
+BBAI-WS.US,D,20220303,000000,1,1.1,0.97,1.07,238749,0
+BBAI-WS.US,D,20220304,000000,1.04,1.15,1.04,1.15,192778,0
+BBAI-WS.US,D,20220307,000000,1.08,1.39,1.08,1.35,543705,0
+BBAI-WS.US,D,20220308,000000,1.31,1.31,0.8901,1.03,196369,0
+BBAI-WS.US,D,20220309,000000,1.02,1.23,0.9974,1.07,140517,0
+BBAI-WS.US,D,20220310,000000,1.07,1.2,1.04,1.15,144847,0
+BBAI-WS.US,D,20220311,000000,1.16,1.4466,1.09,1.23,338527,0
+BBAI-WS.US,D,20220314,000000,1.3198,1.3367,1.06,1.06,136789,0
+BBAI-WS.US,D,20220315,000000,1.0569,1.06,0.9151,1.06,78302,0
+BBAI-WS.US,D,20220316,000000,1.06,1.13,0.9802,1.13,115038,0
+BBAI-WS.US,D,20220317,000000,1.2,1.26,1.13,1.1709,213897,0
+BBAI-WS.US,D,20220318,000000,0.7713,0.84,0.73,0.84,295699,0
+BBAI-WS.US,D,20220321,000000,0.77,0.85,0.667149,0.82005,147130,0
+BBAI-WS.US,D,20220322,000000,0.78,0.78,0.7,0.73,57320,0
+BBAI-WS.US,D,20220323,000000,0.73,0.7301,0.66,0.7,95863,0
+BBAI-WS.US,D,20220324,000000,0.6818,0.83,0.661,0.82,123922,0
+BBAI-WS.US,D,20220325,000000,0.76861,0.89,0.76861,0.87,32496,0
+BBAI-WS.US,D,20220328,000000,0.84505,0.9101,0.8,0.8,34199,0
+BBAI-WS.US,D,20220329,000000,0.8499,0.8606,0.76,0.761,32538,0
+BBAI-WS.US,D,20220330,000000,0.854949,0.9095,0.782,0.905,49342,0
+BBAI-WS.US,D,20220331,000000,0.9998,0.9998,0.8402,0.88,145447,0
+BBAI-WS.US,D,20220401,000000,0.92,0.97,0.8197,0.85,191871,0
+BBAI-WS.US,D,20220404,000000,0.8701,0.9313,0.8647,0.888558,63284,0
+BBAI-WS.US,D,20220405,000000,0.9001,1.55,0.8383,1.41,433402,0
+BBAI-WS.US,D,20220406,000000,1.73,2.14,1.2101,1.32,1074324,0
+BBAI-WS.US,D,20220407,000000,1.27,1.52,1.27,1.37,273040,0
+BBAI-WS.US,D,20220408,000000,1.31,1.53,1.31,1.36,836447,0
+BBAI-WS.US,D,20220411,000000,1.35,1.53,1.14,1.53,232144,0
+BBAI-WS.US,D,20220412,000000,1.33,1.4299,1.311,1.311,101527,0
+BBAI-WS.US,D,20220413,000000,1.36,1.68,1.325,1.63,283369,0
+BBAI-WS.US,D,20220414,000000,1.69,1.92,1.53,1.59,235659,0
+BBAI-WS.US,D,20220418,000000,1.6557,1.675,1.38,1.45,29229,0
+BBAI-WS.US,D,20220419,000000,1.3,1.41,1.22,1.344,80008,0
+BBAI-WS.US,D,20220420,000000,1.32,1.37,1.2806,1.3,22776,0
+BBAI-WS.US,D,20220421,000000,1.25,1.31,1.24,1.27,67165,0
+BBAI-WS.US,D,20220422,000000,1.27,1.39,0.8922,0.9102,139836,0
+BBAI-WS.US,D,20220425,000000,0.9,1,0.9,0.985,48980,0
+BBAI-WS.US,D,20220426,000000,0.9201,1.01,0.9001,0.9001,20232,0
+BBAI-WS.US,D,20220427,000000,0.91,1.03,0.91,1.03,88401,0
+BBAI-WS.US,D,20220428,000000,1,1.025,1,1,5600,0
+BBAI-WS.US,D,20220429,000000,0.99,1.03,0.9249,1.03,15115,0
+BBAI-WS.US,D,20220502,000000,1.06,1.06,1.01,1.04,1769,0
+BBAI-WS.US,D,20220503,000000,1.03,1.18,1.03,1.09,24100,0
+BBAI-WS.US,D,20220504,000000,1.17,1.17,0.983,1.03,6154,0
+BBAI-WS.US,D,20220505,000000,1,1.08,0.968,1.02,24095,0
+BBAI-WS.US,D,20220506,000000,0.9411,0.98,0.94,0.94,14127,0
+BBAI-WS.US,D,20220509,000000,0.8001,0.8402,0.7202,0.7949,35464,0
+BBAI-WS.US,D,20220510,000000,1,1,0.6983,0.6983,12318,0
+BBAI-WS.US,D,20220511,000000,0.819799,0.819799,0.6,0.6,20616,0
+BBAI-WS.US,D,20220512,000000,0.6,0.6,0.55,0.5501,126572,0
+BBAI-WS.US,D,20220513,000000,0.56,0.659899,0.56,0.65,9872,0
+BBAI-WS.US,D,20220516,000000,0.600499,0.62,0.5697,0.5723,27503,0
+BBAI-WS.US,D,20220517,000000,0.5384,0.6099,0.5114,0.5999,15903,0
+BBAI-WS.US,D,20220518,000000,0.5601,0.8644,0.56,0.8644,85986,0
+BBAI-WS.US,D,20220519,000000,0.84,1.02,0.8302,0.9,28530,0
+BBAI-WS.US,D,20220520,000000,0.9699,1.07,0.8101,1,256841,0
+BBAI-WS.US,D,20220523,000000,0.9067,1.07,0.9067,0.99,12757,0
+BBAI-WS.US,D,20220524,000000,0.62,0.6368,0.514,0.56,251492,0
+BBAI-WS.US,D,20220525,000000,0.7699,0.7699,0.5151,0.57,70845,0
+BBAI-WS.US,D,20220526,000000,0.59,0.6188,0.5631,0.59,63327,0
+BBAI-WS.US,D,20220527,000000,0.67,0.6788,0.539,0.58,40101,0
+BBAI-WS.US,D,20220531,000000,0.5501,0.5801,0.5289,0.5801,14195,0
+BBAI-WS.US,D,20220601,000000,0.569199,0.569199,0.4611,0.48,60386,0
+BBAI-WS.US,D,20220602,000000,0.46,0.4901,0.46,0.49,3960,0
+BBAI-WS.US,D,20220603,000000,0.53,0.53,0.475349,0.49,1918,0
+BBAI-WS.US,D,20220606,000000,0.5,0.55,0.4261,0.4263,21513,0
+BBAI-WS.US,D,20220607,000000,0.46,0.4899,0.39,0.4266,23031,0
+BBAI-WS.US,D,20220608,000000,0.48,0.487923,0.4214,0.4344,15640,0
+BBAI-WS.US,D,20220609,000000,0.489,0.5092,0.4666,0.481,4319,0
+BBAI-WS.US,D,20220610,000000,0.60495,0.60495,0.4899,0.4899,8201,0
+BBAI-WS.US,D,20220613,000000,0.4448,0.445,0.380401,0.39515,7387,0
+BBAI-WS.US,D,20220614,000000,0.4327,0.44,0.3804,0.42,10575,0
+BBAI-WS.US,D,20220615,000000,0.41,0.41,0.360101,0.37,15222,0
+BBAI-WS.US,D,20220616,000000,0.35,0.37,0.3101,0.31985,24250,0
+BBAI-WS.US,D,20220617,000000,0.33,0.39,0.3001,0.39,7789,0
+BBAI-WS.US,D,20220621,000000,0.3888,0.395,0.3687,0.3884,30843,0
+BBAI-WS.US,D,20220622,000000,0.3799,0.3833,0.3122,0.33,22097,0
+BBAI-WS.US,D,20220623,000000,0.324999,0.35,0.272,0.272,39352,0
+BBAI-WS.US,D,20220624,000000,0.334999,0.348067,0.3,0.3398,4275,0
+BBAI-WS.US,D,20220627,000000,0.3899,0.3899,0.3499,0.3527,19049,0
+BBAI-WS.US,D,20220628,000000,0.28,0.3239,0.28,0.2999,19944,0
+BBAI-WS.US,D,20220629,000000,0.3,0.35,0.3,0.3,6621,0
+BBAI-WS.US,D,20220630,000000,0.3,0.4,0.2645,0.4,86314,0
+BBAI-WS.US,D,20220701,000000,0.36,0.36,0.3214,0.3455,4963,0
+BBAI-WS.US,D,20220705,000000,0.32,0.340101,0.32,0.34,1279,0
+BBAI-WS.US,D,20220706,000000,0.32,0.3201,0.32,0.32,2600,0
+BBAI-WS.US,D,20220707,000000,0.33,0.33,0.2902,0.32,1956,0
+BBAI-WS.US,D,20220708,000000,0.32,0.35,0.32,0.33,7000,0
+BBAI-WS.US,D,20220711,000000,0.32,0.3212,0.3101,0.3101,2962,0
+BBAI-WS.US,D,20220712,000000,0.31,0.33,0.31,0.3205,8564,0
+BBAI-WS.US,D,20220713,000000,0.3105,0.349799,0.3105,0.32,12229,0
+BBAI-WS.US,D,20220714,000000,0.32,0.32,0.32,0.32,3732,0
+BBAI-WS.US,D,20220715,000000,0.5,0.5,0.2803,0.3185,3233,0
+BBAI-WS.US,D,20220718,000000,0.359949,0.359949,0.3199,0.3216,5796,0
+BBAI-WS.US,D,20220719,000000,0.3215,0.33,0.2918,0.33,3100,0
+BBAI-WS.US,D,20220720,000000,0.3397,0.3397,0.29,0.3,6420,0
+BBAI-WS.US,D,20220721,000000,0.3399,0.3399,0.3099,0.3099,1345,0
+BBAI-WS.US,D,20220722,000000,0.29,0.29,0.25,0.25,12121,0
+BBAI-WS.US,D,20220725,000000,0.2368,0.2668,0.230049,0.24,28470,0
+BBAI-WS.US,D,20220726,000000,0.2099,0.256364,0.2001,0.2144,13007,0
+BBAI-WS.US,D,20220727,000000,0.216,0.216,0.1702,0.1901,63312,0
+BBAI-WS.US,D,20220728,000000,0.1931,0.2355,0.193,0.22,23688,0
+BBAI-WS.US,D,20220729,000000,0.1996,0.31,0.1996,0.28,44065,0
+BBAI-WS.US,D,20220801,000000,0.35,0.35,0.218564,0.26,5142,0
+BBAI-WS.US,D,20220802,000000,0.19,0.28,0.173,0.25,11678,0
+BBAI-WS.US,D,20220803,000000,0.21,0.280699,0.205,0.25,2643,0
+BBAI-WS.US,D,20220804,000000,0.26,0.28,0.23,0.25,16404,0
+BBAI-WS.US,D,20220805,000000,0.26,0.4,0.25,0.2999,29497,0
+BBAI-WS.US,D,20220808,000000,0.33,0.36,0.27,0.3001,34777,0
+BBAI-WS.US,D,20220809,000000,0.28,0.33,0.27,0.3001,11141,0
+BBAI-WS.US,D,20220810,000000,0.2131,0.2499,0.16,0.18,252518,0
+BBAI-WS.US,D,20220811,000000,0.19,0.19,0.1511,0.1699,102660,0
+BBAI-WS.US,D,20220812,000000,0.151,0.16,0.135049,0.15991,82911,0
+BBAI-WS.US,D,20220815,000000,0.15,0.18,0.1354,0.17,57955,0
+BBAI-WS.US,D,20220816,000000,0.141,0.17,0.14,0.1599,50952,0
+BBAI-WS.US,D,20220817,000000,0.15,0.1653,0.135,0.15,29800,0
+BBAI-WS.US,D,20220818,000000,0.1699,0.1699,0.13,0.1394,43989,0
+BBAI-WS.US,D,20220819,000000,0.14,0.1407,0.13,0.13,31200,0
+BBAI-WS.US,D,20220822,000000,0.1301,0.140899,0.125,0.1255,77988,0
+BBAI-WS.US,D,20220823,000000,0.1209,0.129799,0.11,0.111,48364,0
+BBAI-WS.US,D,20220824,000000,0.111,0.1237,0.1012,0.1115,74538,0
+BBAI-WS.US,D,20220825,000000,0.126,0.128,0.07,0.112,239283,0
+BBAI-WS.US,D,20220826,000000,0.08,0.1135,0.08,0.1089,63685,0
+BBAI-WS.US,D,20220829,000000,0.1013,0.116399,0.09,0.116399,13212,0
+BBAI-WS.US,D,20220830,000000,0.1112,0.1112,0.09,0.095,16954,0
+BBAI-WS.US,D,20220831,000000,0.095001,0.1232,0.095001,0.12,27832,0
+BBAI-WS.US,D,20220901,000000,0.1116,0.114401,0.095,0.1,17581,0
+BBAI-WS.US,D,20220902,000000,0.095,0.12,0.095,0.1094,14410,0
+BBAI-WS.US,D,20220906,000000,0.095,0.095,0.09,0.09,65130,0
+BBAI-WS.US,D,20220907,000000,0.09,0.1066,0.0804,0.0811,32879,0
+BBAI-WS.US,D,20220908,000000,0.08,0.118,0.08,0.118,3544,0
+BBAI-WS.US,D,20220909,000000,0.081,0.1347,0.081,0.1347,69131,0
+BBAI-WS.US,D,20220912,000000,0.092,0.1414,0.092,0.1157,15509,0
+BBAI-WS.US,D,20220913,000000,0.1,0.128,0.09,0.095099,39886,0
+BBAI-WS.US,D,20220914,000000,0.0925,0.114846,0.0925,0.114846,1647,0
+BBAI-WS.US,D,20220915,000000,0.0925,0.1305,0.08,0.120999,10470,0
+BBAI-WS.US,D,20220916,000000,0.091,0.1279,0.09,0.1099,16491,0
+BBAI-WS.US,D,20220919,000000,0.1,0.101,0.09,0.09695,3300,0
+BBAI-WS.US,D,20220920,000000,0.09,0.1099,0.08,0.099473,7875,0
+BBAI-WS.US,D,20220921,000000,0.08,0.1163,0.08,0.0978,9817,0
+BBAI-WS.US,D,20220922,000000,0.089899,0.099,0.08,0.0989,17857,0
+BBAI-WS.US,D,20220923,000000,0.08,0.0933,0.08,0.09,674044,0
+BBAI-WS.US,D,20220926,000000,0.08,0.1075,0.08,0.095,2481,0
+BBAI-WS.US,D,20220927,000000,0.08,0.093685,0.0751,0.0751,16757,0
+BBAI-WS.US,D,20220928,000000,0.0751,0.0854,0.0751,0.08,10008,0
+BBAI-WS.US,D,20220929,000000,0.14,0.15,0.0951,0.1342,410510,0
+BBAI-WS.US,D,20220930,000000,0.12,0.18,0.0911,0.15,48031,0
+BBAI-WS.US,D,20221003,000000,0.1,0.106101,0.1,0.1061,1520,0
+BBAI-WS.US,D,20221004,000000,0.0914,0.115,0.0914,0.11,20664,0
+BBAI-WS.US,D,20221005,000000,0.1201,0.1202,0.0999,0.1006,25413,0
+BBAI-WS.US,D,20221006,000000,0.1138,0.1138,0.095,0.095,1300,0
+BBAI-WS.US,D,20221007,000000,0.09,0.1047,0.09,0.1047,5672,0
+BBAI-WS.US,D,20221010,000000,0.0901,0.0906,0.0869,0.0869,16862,0
+BBAI-WS.US,D,20221011,000000,0.0802,0.0899,0.0751,0.0899,25172,0
+BBAI-WS.US,D,20221012,000000,0.0753,0.0883,0.0753,0.078,8800,0
+BBAI-WS.US,D,20221013,000000,0.0721,0.0905,0.0721,0.0864,12831,0
+BBAI-WS.US,D,20221014,000000,0.085,0.0908,0.0758,0.0797,4812,0
+BBAI-WS.US,D,20221017,000000,0.0758,0.0861,0.0758,0.0827,4046,0
+BBAI-WS.US,D,20221018,000000,0.08,0.09,0.0758,0.0758,19018,0
+BBAI-WS.US,D,20221019,000000,0.08,0.08,0.076,0.0792,15735,0
+BBAI-WS.US,D,20221020,000000,0.0759,0.0759,0.059499,0.06,144251,0
+BBAI-WS.US,D,20221021,000000,0.059,0.0604,0.0552,0.0586,38869,0
+BBAI-WS.US,D,20221024,000000,0.052,0.065651,0.052,0.065651,11465,0
+BBAI-WS.US,D,20221025,000000,0.064,0.0643,0.0552,0.0603,6324,0
+BBAI-WS.US,D,20221026,000000,0.0603,0.068,0.0552,0.0625,33379,0
+BBAI-WS.US,D,20221027,000000,0.0512,0.0746,0.0512,0.0746,34366,0
+BBAI-WS.US,D,20221028,000000,0.059,0.0799,0.059,0.0799,24048,0
+BBAI-WS.US,D,20221031,000000,0.085,0.085,0.0625,0.083,17860,0
+BBAI-WS.US,D,20221101,000000,0.061,0.068,0.061,0.0665,31941,0
+BBAI-WS.US,D,20221102,000000,0.061,0.0699,0.061,0.0698,2196,0
+BBAI-WS.US,D,20221103,000000,0.061,0.0699,0.05,0.05,157898,0
+BBAI-WS.US,D,20221104,000000,0.055,0.057,0.051,0.055,29926,0
+BBAI-WS.US,D,20221107,000000,0.05,0.0565,0.045,0.0565,75229,0
+BBAI-WS.US,D,20221108,000000,0.0459,0.0601,0.0459,0.0507,30188,0
+BBAI-WS.US,D,20221109,000000,0.0459,0.0501,0.0459,0.05,12700,0
+BBAI-WS.US,D,20221110,000000,0.0459,0.06,0.0459,0.0588,7339,0
+BBAI-WS.US,D,20221111,000000,0.0461,0.06,0.04,0.0599,58287,0
+BBAI-WS.US,D,20221114,000000,0.05,0.06,0.0403,0.0567,5982,0
+BBAI-WS.US,D,20221115,000000,0.0431,0.0516,0.0431,0.0506,1868,0
+BBAI-WS.US,D,20221116,000000,0.0451,0.0586,0.0451,0.0585,20475,0
+BBAI-WS.US,D,20221117,000000,0.0451,0.06,0.0451,0.0554,39864,0
+BBAI-WS.US,D,20221118,000000,0.0451,0.059901,0.0451,0.047551,52949,0
+BBAI-WS.US,D,20221121,000000,0.0425,0.0594,0.0425,0.0594,17200,0
+BBAI-WS.US,D,20221122,000000,0.0425,0.0601,0.0421,0.053401,8200,0
+BBAI-WS.US,D,20221123,000000,0.0422,0.0527,0.0421,0.0527,1100,0
+BBAI-WS.US,D,20221125,000000,0.05,0.0527,0.0485,0.0526,1300,0
+BBAI-WS.US,D,20221128,000000,0.0485,0.058,0.0485,0.057499,7166,0
+BBAI-WS.US,D,20221129,000000,0.055,0.055,0.04,0.055,5782,0
+BBAI-WS.US,D,20221130,000000,0.055,0.055,0.04,0.055,3766,0
+BBAI-WS.US,D,20221201,000000,0.0403,0.0494,0.0402,0.048,31032,0
+BBAI-WS.US,D,20221202,000000,0.049,0.0522,0.049,0.0508,2709,0
+BBAI-WS.US,D,20221205,000000,0.0403,0.05,0.0403,0.05,900,0
+BBAI-WS.US,D,20221206,000000,0.0405,0.05,0.04,0.05,1967,0
+BBAI-WS.US,D,20221207,000000,0.04,0.0498,0.0382,0.0393,199131,0
+BBAI-WS.US,D,20221208,000000,0.04,0.04,0.0331,0.04,17483,0
+BBAI-WS.US,D,20221209,000000,0.0398,0.0398,0.039401,0.0397,3950,0
+BBAI-WS.US,D,20221212,000000,0.033,0.039,0.0321,0.0368,6452,0
+BBAI-WS.US,D,20221213,000000,0.0369,0.03845,0.0369,0.0369,1100,0
+BBAI-WS.US,D,20221214,000000,0.037,0.037609,0.037,0.037,4650,0
+BBAI-WS.US,D,20221216,000000,0.04,0.04,0.0311,0.0358,14325,0
+BBAI-WS.US,D,20221219,000000,0.0303,0.0317,0.02,0.0218,62574,0
+BBAI-WS.US,D,20221220,000000,0.03,0.03,0.0201,0.0215,27173,0
+BBAI-WS.US,D,20221221,000000,0.0299,0.0299,0.0215,0.0215,1426,0
+BBAI-WS.US,D,20221222,000000,0.0298,0.0298,0.016,0.0193,29863,0
+BBAI-WS.US,D,20221223,000000,0.02,0.027,0.0195,0.027,35607,0
+BBAI-WS.US,D,20221227,000000,0.0265,0.03,0.020286,0.0294,20744,0
+BBAI-WS.US,D,20221228,000000,0.023,0.0399,0.0199,0.0326,60365,0
+BBAI-WS.US,D,20221229,000000,0.022,0.04,0.022,0.0351,21000,0
+BBAI-WS.US,D,20221230,000000,0.025,0.0399,0.025,0.0307,34000,0
+BBAI-WS.US,D,20230103,000000,0.03,0.04,0.03,0.032249,6914,0
+BBAI-WS.US,D,20230104,000000,0.03,0.035,0.029899,0.0349,8436,0
+BBAI-WS.US,D,20230105,000000,0.027999,0.0299,0.027999,0.029799,9762,0
+BBAI-WS.US,D,20230106,000000,0.0298,0.0329,0.026,0.0329,11781,0
+BBAI-WS.US,D,20230109,000000,0.03,0.0367,0.03,0.0367,11791,0
+BBAI-WS.US,D,20230110,000000,0.03,0.04,0.03,0.0355,1152,0
+BBAI-WS.US,D,20230111,000000,0.03,0.06,0.03,0.0443,17715,0
+BBAI-WS.US,D,20230112,000000,0.215,0.24,0.1436,0.18,2958388,0
+BBAI-WS.US,D,20230113,000000,0.19,0.1967,0.1075,0.1113,180881,0
+BBAI-WS.US,D,20230117,000000,0.09,0.09,0.0573,0.085,76029,0
+BBAI-WS.US,D,20230118,000000,0.08,0.0974,0.0722,0.07995,50116,0
+BBAI-WS.US,D,20230119,000000,0.09,0.1069,0.08,0.097,62548,0
+BBAI-WS.US,D,20230120,000000,0.1,0.119001,0.09,0.09,32110,0
+BBAI-WS.US,D,20230123,000000,0.098899,0.099,0.09,0.0901,62837,0
+BBAI-WS.US,D,20230124,000000,0.0901,0.12,0.074849,0.11,87247,0
+BBAI-WS.US,D,20230125,000000,0.12,0.15,0.1089,0.1499,32997,0
+BBAI-WS.US,D,20230126,000000,0.15,0.15,0.0864,0.13,106537,0
+BBAI-WS.US,D,20230127,000000,0.1388,0.1973,0.11,0.1697,143055,0
+BBAI-WS.US,D,20230130,000000,0.1697,0.3417,0.1549,0.328,732308,0
+BBAI-WS.US,D,20230210,000000,0.52,0.551,0.35,0.47,199793,0
+BBAI-WS.US,D,20230213,000000,0.5,0.5538,0.34,0.346,235162,0
+BBAI-WS.US,D,20230214,000000,0.3639,0.410539,0.3602,0.41,89057,0
+BBAI-WS.US,D,20230215,000000,0.447,0.447,0.3778,0.44,230146,0
+BBAI-WS.US,D,20230216,000000,0.411,0.42,0.3777,0.38,149083,0
+BBAI-WS.US,D,20230217,000000,0.437,0.437,0.323,0.323,189431,0
+BBAI-WS.US,D,20230221,000000,0.379,0.379,0.3,0.3001,29012,0
+BBAI-WS.US,D,20230222,000000,0.377,0.377,0.29,0.327,51342,0
+BBAI-WS.US,D,20230223,000000,0.345,0.3714,0.29,0.29,95937,0
+BBAI-WS.US,D,20230224,000000,0.29,0.3029,0.2704,0.271,69015,0
+BBAI-WS.US,D,20230227,000000,0.2704,0.315,0.26,0.315,95713,0
+BBAI-WS.US,D,20230228,000000,0.295,0.3575,0.28,0.28,68933,0
+BBAI-WS.US,D,20230301,000000,0.3077,0.3077,0.2651,0.3021,112527,0
+BBAI-WS.US,D,20230302,000000,0.3021,0.33,0.27,0.291251,65348,0
+BBAI-WS.US,D,20230303,000000,0.38,0.385,0.28625,0.37,277212,0
+BBAI-WS.US,D,20230306,000000,0.39,0.4101,0.32,0.36,150575,0
+BBAI-WS.US,D,20230307,000000,0.3775,0.3775,0.3337,0.3464,73422,0
+BBAI-WS.US,D,20230308,000000,0.32,0.330101,0.2925,0.307499,179577,0
+BBAI-WS.US,D,20230309,000000,0.295,0.305,0.2558,0.2699,50403,0
+BBAI-WS.US,D,20230310,000000,0.26,0.2924,0.242,0.26998,36242,0
+BBAI-WS.US,D,20230313,000000,0.26475,0.34,0.2604,0.26475,59195,0
+BBAI-WS.US,D,20230314,000000,0.255,0.265,0.2367,0.25,56895,0
+BBAI-WS.US,D,20230315,000000,0.218101,0.240101,0.2052,0.2077,48519,0
+BBAI-WS.US,D,20230316,000000,0.25,0.25,0.200201,0.200201,13533,0
+BBAI-WS.US,D,20230317,000000,0.265205,0.2675,0.21,0.230001,55446,0
+BBAI-WS.US,D,20230320,000000,0.229999,0.2301,0.2001,0.23,13799,0
+BBAI-WS.US,D,20230321,000000,0.229899,0.2598,0.2001,0.2374,95460,0
+BBAI-WS.US,D,20230322,000000,0.245,0.27,0.17,0.23771,85102,0
+BBAI-WS.US,D,20230323,000000,0.356,0.356,0.225,0.229899,74017,0
+BBAI-WS.US,D,20230324,000000,0.22,0.2691,0.22,0.25,8858,0
+BBAI-WS.US,D,20230327,000000,0.235,0.2511,0.2137,0.2511,10335,0
+BBAI-WS.US,D,20230328,000000,0.25,0.31,0.192601,0.237499,10462,0
+BBAI-WS.US,D,20230329,000000,0.265001,0.278751,0.212601,0.2361,16758,0
+BBAI-WS.US,D,20230330,000000,0.2178,0.2331,0.2,0.2236,32535,0
+BBAI-WS.US,D,20230331,000000,0.25,0.29,0.2158,0.27,88674,0
+BBAI-WS.US,D,20230403,000000,0.373,0.373,0.281,0.3399,145213,0
+BBAI-WS.US,D,20230404,000000,0.3599,0.37,0.2501,0.27,135181,0
+BBAI-WS.US,D,20230405,000000,0.27,0.2808,0.206346,0.22,36858,0
+BBAI-WS.US,D,20230406,000000,0.27,0.2923,0.255,0.28,27525,0
+BBAI-WS.US,D,20230410,000000,0.255,0.3212,0.255,0.31,40712,0
+BBAI-WS.US,D,20230411,000000,0.3,0.32,0.2526,0.2526,254038,0
+BBAI-WS.US,D,20230412,000000,0.29,0.32,0.2639,0.310051,68507,0
+BBAI-WS.US,D,20230413,000000,0.2998,0.32,0.25,0.2866,285406,0
+BBAI-WS.US,D,20230414,000000,0.34,0.374,0.28,0.28995,180774,0
+BBAI-WS.US,D,20230417,000000,0.29,0.368,0.2895,0.35,152799,0
+BBAI-WS.US,D,20230418,000000,0.35,0.37,0.29,0.3054,147687,0
+BBAI-WS.US,D,20230419,000000,0.3,0.3,0.28,0.28,148630,0
+BBAI-WS.US,D,20230420,000000,0.3,0.3001,0.26,0.26,12195,0
+BBAI-WS.US,D,20230421,000000,0.2655,0.279,0.261,0.275,18379,0
+BBAI-WS.US,D,20230424,000000,0.27,0.27,0.2212,0.2575,56850,0
+BBAI-WS.US,D,20230425,000000,0.26,0.26,0.225086,0.239799,43140,0
+BBAI-WS.US,D,20230426,000000,0.234,0.2901,0.234,0.2901,60619,0
+BBAI-WS.US,D,20230427,000000,0.285,0.285,0.225,0.259999,13557,0
+BBAI-WS.US,D,20230428,000000,0.247451,0.27,0.247451,0.27,23932,0
+BBAI-WS.US,D,20230501,000000,0.27,0.27,0.24,0.27,7383,0
+BBAI-WS.US,D,20230502,000000,0.2675,0.285,0.214,0.2439,19893,0
+BBAI-WS.US,D,20230503,000000,0.22,0.2306,0.214,0.23,30247,0
+BBAI-WS.US,D,20230504,000000,0.23,0.236,0.2203,0.225,12727,0
+BBAI-WS.US,D,20230505,000000,0.2337,0.254,0.2111,0.2222,79893,0
+BBAI-WS.US,D,20230508,000000,0.24,0.24,0.21001,0.2369,10194,0
+BBAI-WS.US,D,20230509,000000,0.2377,0.2762,0.237,0.2625,140345,0
+BBAI-WS.US,D,20230510,000000,0.232101,0.2445,0.23,0.232,57047,0
+BBAI-WS.US,D,20230511,000000,0.2537,0.267399,0.2259,0.2296,19185,0
+BBAI-WS.US,D,20230512,000000,0.2272,0.246451,0.1737,0.2,34122,0
+BBAI-WS.US,D,20230515,000000,0.1802,0.24,0.1801,0.222899,24241,0
+BBAI-WS.US,D,20230516,000000,0.23,0.23,0.1851,0.19,33887,0
+BBAI-WS.US,D,20230517,000000,0.21,0.2258,0.2,0.200098,278414,0
+BBAI-WS.US,D,20230518,000000,0.23,0.23,0.1902,0.21275,24903,0
+BBAI-WS.US,D,20230519,000000,0.2,0.23,0.1903,0.1904,20212,0
+BBAI-WS.US,D,20230522,000000,0.19,0.2275,0.19,0.2,107363,0
+BBAI-WS.US,D,20230523,000000,0.2,0.213899,0.1907,0.2,20929,0
+BBAI-WS.US,D,20230524,000000,0.19,0.2131,0.1801,0.1978,24728,0
+BBAI-WS.US,D,20230525,000000,0.2265,0.227946,0.1888,0.2,105391,0
+BBAI-WS.US,D,20230526,000000,0.2,0.2249,0.181101,0.2044,9020,0
+BBAI-WS.US,D,20230530,000000,0.219899,0.2201,0.1851,0.1878,98813,0
+BBAI-WS.US,D,20230531,000000,0.2175,0.22,0.1977,0.1977,23017,0
+BBAI-WS.US,D,20230601,000000,0.185101,0.197,0.1675,0.169876,60851,0
+BBAI-WS.US,D,20230602,000000,0.2,0.2149,0.1605,0.1975,16586,0
+BBAI-WS.US,D,20230605,000000,0.215,0.215,0.1768,0.18,33215,0
+BBAI-WS.US,D,20230606,000000,0.1956,0.1975,0.185,0.1975,25697,0
+BBAI-WS.US,D,20230607,000000,0.1975,0.2035,0.19,0.1972,38105,0
+BBAI-WS.US,D,20230608,000000,0.1975,0.2089,0.195,0.2089,20894,0
+BBAI-WS.US,D,20230609,000000,0.2149,0.215,0.185001,0.1947,7779,0
+BBAI-WS.US,D,20230612,000000,0.1852,0.2025,0.1851,0.2,19624,0
+BBAI-WS.US,D,20230613,000000,0.1869,0.22,0.1869,0.2,72618,0
+BBAI-WS.US,D,20230614,000000,0.1901,0.22,0.1901,0.219999,20717,0
+BBAI-WS.US,D,20230615,000000,0.2276,0.259899,0.22,0.2448,31278,0
+BBAI-WS.US,D,20230616,000000,0.28,0.28,0.219999,0.229899,19290,0
+BBAI-WS.US,D,20230620,000000,0.24,0.255,0.2007,0.2549,49894,0
+BBAI-WS.US,D,20230621,000000,0.23,0.26,0.22,0.22,17183,0
+BBAI-WS.US,D,20230622,000000,0.23,0.275,0.21,0.225,35077,0
+BBAI-WS.US,D,20230623,000000,0.226,0.2301,0.2111,0.2211,31852,0
+BBAI-WS.US,D,20230626,000000,0.23,0.239,0.22,0.2299,28073,0
+BBAI-WS.US,D,20230627,000000,0.22,0.2558,0.22,0.234575,27360,0
+BBAI-WS.US,D,20230628,000000,0.2385,0.2385,0.211,0.211,16659,0
+BBAI-WS.US,D,20230629,000000,0.24,0.275,0.215,0.2588,51546,0
+BBAI-WS.US,D,20230630,000000,0.2588,0.26,0.22,0.22,14100,0
+BBAI-WS.US,D,20230703,000000,0.25,0.25,0.239,0.249,20031,0
+BBAI-WS.US,D,20230705,000000,0.2888,0.2888,0.22,0.22,31625,0
+BBAI-WS.US,D,20230706,000000,0.225501,0.2323,0.2246,0.2246,5810,0
+BBAI-WS.US,D,20230707,000000,0.24,0.28,0.21,0.2355,34516,0
+BBAI-WS.US,D,20230710,000000,0.26,0.265,0.230301,0.232,15216,0
+BBAI-WS.US,D,20230711,000000,0.2304,0.2514,0.2,0.215,50140,0
+BBAI-WS.US,D,20230712,000000,0.2599,0.2599,0.22,0.22,6287,0
+BBAI-WS.US,D,20230713,000000,0.215,0.243,0.2112,0.2112,8421,0
+BBAI-WS.US,D,20230714,000000,0.225,0.24,0.21,0.225,25040,0
+BBAI-WS.US,D,20230717,000000,0.21,0.239699,0.21,0.2302,40168,0
+BBAI-WS.US,D,20230718,000000,0.29,0.29,0.2225,0.23,19052,0
+BBAI-WS.US,D,20230719,000000,0.2111,0.25,0.2111,0.24,10033,0
+BBAI-WS.US,D,20230720,000000,0.2266,0.24,0.191001,0.223551,186946,0
+BBAI-WS.US,D,20230721,000000,0.3592,0.3592,0.261,0.295,1399687,0
+BBAI-WS.US,D,20230724,000000,0.29,0.35,0.2799,0.306,594865,0
+BBAI-WS.US,D,20230725,000000,0.3325,0.3325,0.3,0.3025,251244,0
+BBAI-WS.US,D,20230726,000000,0.3129,0.32,0.3,0.3,173113,0
+BBAI-WS.US,D,20230727,000000,0.3,0.3399,0.29,0.3,151481,0
+BBAI-WS.US,D,20230728,000000,0.3,0.324999,0.295,0.3168,75256,0
+BBAI-WS.US,D,20230731,000000,0.3449,0.345,0.296,0.313849,125822,0
+BBAI-WS.US,D,20230801,000000,0.32,0.34,0.31,0.3399,138907,0
+BBAI-WS.US,D,20230802,000000,0.34,0.34,0.315,0.328,64950,0
+BBAI-WS.US,D,20230803,000000,0.34,0.34,0.31,0.3331,95888,0
+BBAI-WS.US,D,20230804,000000,0.35,0.35,0.321,0.3333,58354,0
+BBAI-WS.US,D,20230807,000000,0.36,0.36,0.3158,0.3158,48824,0
+BBAI-WS.US,D,20230808,000000,0.3131,0.33,0.31,0.32,26871,0
+BBAI-WS.US,D,20230809,000000,0.3,0.3399,0.261,0.2662,162533,0
+BBAI-WS.US,D,20230810,000000,0.2663,0.279,0.26,0.2637,95758,0
+BBAI-WS.US,D,20230811,000000,0.27,0.27,0.257,0.26,45289,0
+BBAI-WS.US,D,20230814,000000,0.26,0.29,0.26,0.27,35717,0
+BBAI-WS.US,D,20230815,000000,0.26,0.265,0.25,0.252,49286,0
+BBAI-WS.US,D,20230816,000000,0.25,0.26,0.25,0.251,77156,0
+BBAI-WS.US,D,20230817,000000,0.251,0.27,0.25,0.2574,93489,0
+BBAI-WS.US,D,20230818,000000,0.25,0.2508,0.22,0.2302,125847,0
+BBAI-WS.US,D,20230821,000000,0.2222,0.25,0.2201,0.2201,82666,0
+BBAI-WS.US,D,20230822,000000,0.22,0.235,0.2,0.2,160845,0
+BBAI-WS.US,D,20230823,000000,0.21,0.24,0.2,0.231,24662,0
+BBAI-WS.US,D,20230824,000000,0.22,0.225,0.2,0.2099,43907,0
+BBAI-WS.US,D,20230825,000000,0.21,0.21,0.2,0.208148,28263,0
+BBAI-WS.US,D,20230828,000000,0.25,0.25,0.21,0.2112,43222,0
+BBAI-WS.US,D,20230829,000000,0.224999,0.25,0.212,0.235,79482,0
+BBAI-WS.US,D,20230830,000000,0.235,0.62,0.2203,0.447501,2594579,0
+BBAI-WS.US,D,20230831,000000,0.539,0.585,0.4055,0.567,1094025,0
+BBAI-WS.US,D,20230901,000000,0.64,0.64,0.52,0.5949,541978,0
+BBAI-WS.US,D,20230905,000000,0.64,0.65,0.54,0.576,514036,0
+BBAI-WS.US,D,20230906,000000,0.5989,0.61,0.420101,0.4604,383343,0
+BBAI-WS.US,D,20230907,000000,0.45,0.5008,0.45,0.475,86096,0
+BBAI-WS.US,D,20230908,000000,0.53,0.53,0.5,0.5,42477,0
+BBAI-WS.US,D,20230911,000000,0.53,0.544251,0.47,0.48,189084,0
+BBAI-WS.US,D,20230912,000000,0.5485,0.5485,0.45,0.4545,89751,0
+BBAI-WS.US,D,20230913,000000,0.49,0.5348,0.42,0.4588,72294,0
+BBAI-WS.US,D,20230914,000000,0.4655,0.499899,0.4275,0.47,33954,0
+BBAI-WS.US,D,20230915,000000,0.48,0.5,0.4715,0.4718,32546,0
+BBAI-WS.US,D,20230918,000000,0.48,0.48,0.4718,0.471898,39903,0
+BBAI-WS.US,D,20230919,000000,0.44,0.457,0.4,0.4026,59461,0
+BBAI-WS.US,D,20230920,000000,0.41,0.41,0.3528,0.3529,92781,0
+BBAI-WS.US,D,20230921,000000,0.35,0.353,0.2902,0.3,103278,0
+BBAI-WS.US,D,20230922,000000,0.3235,0.43,0.3235,0.39,152616,0
+BBAI-WS.US,D,20230925,000000,0.39,0.39,0.287,0.29,99264,0
+BBAI-WS.US,D,20230926,000000,0.28,0.315899,0.28,0.31,37915,0
+BBAI-WS.US,D,20230927,000000,0.34,0.37,0.31,0.311,77127,0
+BBAI-WS.US,D,20230928,000000,0.387,0.387,0.3122,0.3685,77082,0
+BBAI-WS.US,D,20230929,000000,0.36,0.45,0.36,0.45,63891,0
+BBAI-WS.US,D,20231002,000000,0.45,0.45,0.38,0.4,41365,0
+BBAI-WS.US,D,20231003,000000,0.4233,0.4275,0.3664,0.4113,28569,0
+BBAI-WS.US,D,20231004,000000,0.42,0.42,0.3664,0.3999,34426,0
+BBAI-WS.US,D,20231005,000000,0.39,0.4,0.345,0.373,81682,0
+BBAI-WS.US,D,20231006,000000,0.372,0.372,0.3071,0.3356,134656,0
+BBAI-WS.US,D,20231009,000000,0.33,0.4,0.31,0.37,47403,0
+BBAI-WS.US,D,20231010,000000,0.4,0.4,0.37,0.3999,23485,0
+BBAI-WS.US,D,20231011,000000,0.37,0.3737,0.33,0.3631,18415,0
+BBAI-WS.US,D,20231012,000000,0.3688,0.3688,0.33,0.335,19728,0
+BBAI-WS.US,D,20231013,000000,0.34,0.34,0.3325,0.333,24386,0
+BBAI-WS.US,D,20231016,000000,0.3101,0.34,0.3101,0.3345,20680,0
+BBAI-WS.US,D,20231017,000000,0.3375,0.37,0.3345,0.3523,42428,0
+BBAI-WS.US,D,20231018,000000,0.35,0.4,0.335,0.4,86603,0
+BBAI-WS.US,D,20231019,000000,0.42,0.42,0.34,0.369899,40192,0
+BBAI-WS.US,D,20231020,000000,0.3345,0.3699,0.3345,0.34385,36594,0
+BBAI-WS.US,D,20231023,000000,0.3699,0.3997,0.35,0.36,31960,0
+BBAI-WS.US,D,20231024,000000,0.351,0.399,0.35,0.35,30660,0
+BBAI-WS.US,D,20231025,000000,0.35,0.4048,0.34,0.3547,116691,0
+BBAI-WS.US,D,20231026,000000,0.34,0.3683,0.3345,0.3372,39806,0
+BBAI-WS.US,D,20231027,000000,0.335,0.39,0.3,0.31,86637,0
+BBAI-WS.US,D,20231030,000000,0.31,0.37,0.31,0.37,23022,0
+BBAI-WS.US,D,20231031,000000,0.38,0.38,0.366,0.37,20932,0
+BBAI-WS.US,D,20231101,000000,0.37,0.375001,0.34,0.34,34849,0
+BBAI-WS.US,D,20231102,000000,0.35,0.389,0.3355,0.389,48127,0
+BBAI-WS.US,D,20231103,000000,0.389,0.4,0.3523,0.38,44487,0
+BBAI-WS.US,D,20231106,000000,0.39,0.399943,0.359531,0.3624,30376,0
+BBAI-WS.US,D,20231107,000000,0.355,0.3861,0.355,0.386,42611,0
+BBAI-WS.US,D,20231108,000000,0.386,0.4,0.3554,0.4,30493,0
+BBAI-WS.US,D,20231109,000000,0.39,0.4,0.3555,0.38,53529,0
+BBAI-WS.US,D,20231110,000000,0.3999,0.4,0.36,0.3625,30689,0
+BBAI-WS.US,D,20231113,000000,0.3999,0.3999,0.3551,0.385,113879,0
+BBAI-WS.US,D,20231114,000000,0.41,0.4199,0.375,0.389,152402,0
+BBAI-WS.US,D,20231115,000000,0.446,0.446,0.3955,0.42995,67169,0
+BBAI-WS.US,D,20231116,000000,0.45,0.45,0.411101,0.43,91877,0
+BBAI-WS.US,D,20231117,000000,0.411,0.445,0.411,0.415,12148,0
+BBAI-WS.US,D,20231120,000000,0.4875,0.49,0.4475,0.47,93250,0
+BBAI-WS.US,D,20231121,000000,0.45,0.4575,0.3515,0.4359,39151,0
+BBAI-WS.US,D,20231122,000000,0.435,0.436251,0.3601,0.39,35824,0
+BBAI-WS.US,D,20231124,000000,0.3999,0.4,0.3676,0.3999,82935,0
+BBAI-WS.US,D,20231127,000000,0.43,0.4376,0.3725,0.3999,29810,0
+BBAI-WS.US,D,20231128,000000,0.383,0.4,0.3726,0.395,62529,0
+BBAI-WS.US,D,20231129,000000,0.386249,0.4,0.38,0.4,84547,0
+BBAI-WS.US,D,20231130,000000,0.399,0.399501,0.339899,0.3897,177156,0
+BBAI-WS.US,D,20231201,000000,0.365049,0.39,0.3402,0.3501,86972,0
+BBAI-WS.US,D,20231204,000000,0.3688,0.398699,0.34,0.3514,33939,0
+BBAI-WS.US,D,20231205,000000,0.34,0.3597,0.3125,0.3597,106274,0
+BBAI-WS.US,D,20231206,000000,0.359801,0.36,0.2901,0.3399,94320,0
+BBAI-WS.US,D,20231207,000000,0.34,0.352,0.3248,0.33,32141,0
+BBAI-WS.US,D,20231208,000000,0.33,0.36,0.31,0.35,62334,0
+BBAI-WS.US,D,20231211,000000,0.3599,0.39,0.34495,0.3891,34782,0
+BBAI-WS.US,D,20231212,000000,0.3999,0.3999,0.317765,0.360001,32534,0
+BBAI-WS.US,D,20231213,000000,0.38,0.3997,0.35,0.3799,182956,0
+BBAI-WS.US,D,20231214,000000,0.3991,0.3991,0.326,0.34,299855,0
+BBAI-WS.US,D,20231215,000000,0.3499,0.3657,0.3286,0.345,52363,0
+BBAI-WS.US,D,20231218,000000,0.3584,0.379,0.332,0.3401,58351,0
+BBAI-WS.US,D,20231219,000000,0.379,0.379,0.307,0.325051,72106,0
+BBAI-WS.US,D,20231220,000000,0.3,0.322501,0.28,0.298601,115101,0
+BBAI-WS.US,D,20231221,000000,0.3069,0.3497,0.2897,0.3001,14994,0
+BBAI-WS.US,D,20231222,000000,0.2831,0.33,0.28,0.3,62806,0
+BBAI-WS.US,D,20231226,000000,0.3,0.31,0.29,0.3069,24192,0
+BBAI-WS.US,D,20231227,000000,0.3,0.3495,0.3,0.332277,36305,0
+BBAI-WS.US,D,20231228,000000,0.33,0.37,0.33,0.35,69815,0
+BBAI-WS.US,D,20231229,000000,0.35,0.3799,0.302,0.3381,31829,0
+BBAI-WS.US,D,20240102,000000,0.3799,0.4475,0.3501,0.4475,209276,0
+BBAI-WS.US,D,20240103,000000,0.4475,0.46,0.3901,0.42,446192,0
+BBAI-WS.US,D,20240104,000000,0.42,0.4399,0.32,0.35,226965,0
+BBAI-WS.US,D,20240105,000000,0.36,0.3751,0.356,0.3701,73547,0
+BBAI-WS.US,D,20240108,000000,0.38,0.405,0.3702,0.3948,53337,0
+BBAI-WS.US,D,20240109,000000,0.41,0.47,0.39,0.4036,255109,0
+BBAI-WS.US,D,20240110,000000,0.45,0.495,0.4098,0.422666,144666,0
+BBAI-WS.US,D,20240111,000000,0.39,0.6,0.3408,0.3701,345142,0
+BBAI-WS.US,D,20240112,000000,0.405,0.405,0.3599,0.3815,51716,0
+BBAI-WS.US,D,20240116,000000,0.37,0.4198,0.3301,0.3499,43335,0
+BBAI-WS.US,D,20240117,000000,0.3336,0.375,0.33,0.3559,38137,0
+BBAI-WS.US,D,20240118,000000,0.3562,0.3562,0.3201,0.349699,23722,0
+BBAI-WS.US,D,20240119,000000,0.3498,0.3649,0.3127,0.36,58866,0
+BBAI-WS.US,D,20240122,000000,0.358,0.4,0.358,0.3923,101906,0
+BBAI-WS.US,D,20240123,000000,0.4,0.41,0.38,0.41,94017,0
+BBAI-WS.US,D,20240124,000000,0.43,0.448751,0.38,0.4006,42762,0
+BBAI-WS.US,D,20240125,000000,0.3802,0.39604,0.3252,0.3326,43836,0
+BBAI-WS.US,D,20240126,000000,0.37,0.37,0.3351,0.3412,27085,0
+BBAI-WS.US,D,20240129,000000,0.342,0.342,0.3071,0.342,136853,0
+BBAI-WS.US,D,20240130,000000,0.335,0.335,0.3101,0.32,13342,0
+BBAI-WS.US,D,20240131,000000,0.3348,0.336162,0.3102,0.3208,12390,0
+BBAI-WS.US,D,20240201,000000,0.32,0.34,0.32,0.32345,18624,0
+BBAI-WS.US,D,20240202,000000,0.313,0.343,0.28,0.2926,118641,0
+BBAI-WS.US,D,20240205,000000,0.292,0.3,0.2575,0.29,33686,0
+BBAI-WS.US,D,20240206,000000,0.257,0.3,0.257,0.2933,31987,0
+BBAI-WS.US,D,20240207,000000,0.289,0.2938,0.255,0.27,72206,0
+BBAI-WS.US,D,20240208,000000,0.2799,0.31,0.26,0.288,56000,0
+BBAI-WS.US,D,20240209,000000,0.28,0.31,0.25,0.2799,43575,0
+BBAI-WS.US,D,20240212,000000,0.251,0.2998,0.251,0.2998,51699,0
+BBAI-WS.US,D,20240213,000000,0.2998,0.2998,0.25,0.27,34706,0
+BBAI-WS.US,D,20240214,000000,0.2655,0.27,0.2561,0.2658,51714,0
+BBAI-WS.US,D,20240215,000000,0.2701,0.35,0.2701,0.3343,101755,0
+BBAI-WS.US,D,20240216,000000,0.37,0.38,0.34,0.3548,75801,0
+BBAI-WS.US,D,20240220,000000,0.347,0.3801,0.32,0.33,191497,0
+BBAI-WS.US,D,20240221,000000,0.33,0.3598,0.317136,0.32343,34360,0
+BBAI-WS.US,D,20240222,000000,0.31,0.38,0.31,0.3449,58610,0
+BBAI-WS.US,D,20240223,000000,0.3599,0.379,0.3201,0.37,26605,0
+BBAI-WS.US,D,20240226,000000,0.3628,0.44,0.3228,0.44,282581,0
+BBAI-WS.US,D,20240227,000000,0.44,0.55,0.4111,0.53,1149134,0
+BBAI-WS.US,D,20240228,000000,0.5799,0.5847,0.44,0.4456,462022,0
+BBAI-WS.US,D,20240229,000000,0.45,0.56,0.45,0.55,215153,0
+BBAI-WS.US,D,20240301,000000,0.5975,0.75,0.52,0.69,947072,0
+BBAI-WS.US,D,20240304,000000,0.9607,1.105,0.94,1,914736,0
+BBAI-WS.US,D,20240305,000000,0.95,0.96,0.5111,0.5799,621588,0
+BBAI-WS.US,D,20240306,000000,0.68,0.721482,0.55,0.685,204373,0
+BBAI-WS.US,D,20240307,000000,0.75,0.8059,0.6543,0.69,527522,0
+BBAI-WS.US,D,20240308,000000,0.5201,0.6175,0.52,0.58,253199,0
+BBAI-WS.US,D,20240311,000000,0.58,0.6,0.47,0.49,283985,0
+BBAI-WS.US,D,20240312,000000,0.49,0.5489,0.42,0.4425,136740,0
+BBAI-WS.US,D,20240313,000000,0.45,0.56,0.45,0.487876,150221,0
+BBAI-WS.US,D,20240314,000000,0.54,0.6,0.4588,0.525,224180,0
+BBAI-WS.US,D,20240315,000000,0.525,0.62,0.47,0.527499,115059,0
+BBAI-WS.US,D,20240318,000000,0.5,0.5,0.35,0.403,311094,0
+BBAI-WS.US,D,20240319,000000,0.3899,0.4219,0.355,0.4179,136335,0
+BBAI-WS.US,D,20240320,000000,0.4179,0.418,0.3612,0.3998,32595,0
+BBAI-WS.US,D,20240321,000000,0.3755,0.399899,0.355,0.3699,55967,0
+BBAI-WS.US,D,20240322,000000,0.355,0.3693,0.335,0.359,85602,0
+BBAI-WS.US,D,20240325,000000,0.359,0.43,0.3411,0.43,169553,0
+BBAI-WS.US,D,20240326,000000,0.5,0.5,0.38,0.38,93396,0
+BBAI-WS.US,D,20240327,000000,0.3688,0.4025,0.36,0.3831,15939,0
+BBAI-WS.US,D,20240328,000000,0.34,0.38,0.335101,0.33515,38879,0
+BBAI-WS.US,D,20240401,000000,0.35,0.362501,0.3225,0.34,50587,0
+BBAI-WS.US,D,20240402,000000,0.36375,0.3875,0.31,0.33,36006,0
+BBAI-WS.US,D,20240403,000000,0.3773,0.3773,0.316,0.329899,28689,0
+BBAI-WS.US,D,20240404,000000,0.3175,0.34,0.311,0.336,47430,0
+BBAI-WS.US,D,20240405,000000,0.3115,0.3384,0.3115,0.328,10845,0
+BBAI-WS.US,D,20240408,000000,0.3111,0.3189,0.29,0.31,56747,0
+BBAI-WS.US,D,20240409,000000,0.2801,0.304999,0.28,0.2895,28391,0
+BBAI-WS.US,D,20240410,000000,0.28,0.29,0.2601,0.27,55154,0
+BBAI-WS.US,D,20240411,000000,0.2628,0.28,0.26,0.279,31398,0
+BBAI-WS.US,D,20240412,000000,0.285,0.285,0.26,0.27,27480,0
+BBAI-WS.US,D,20240415,000000,0.27,0.27,0.2237,0.2237,72955,0
+BBAI-WS.US,D,20240416,000000,0.25,0.28,0.2188,0.219899,90542,0
+BBAI-WS.US,D,20240417,000000,0.2433,0.4,0.2199,0.2323,63117,0
+BBAI-WS.US,D,20240418,000000,0.215,0.244899,0.215,0.216,54996,0
+BBAI-WS.US,D,20240419,000000,0.21,0.22,0.19,0.19,43944,0
+BBAI-WS.US,D,20240422,000000,0.19,0.2132,0.19,0.2057,35671,0
+BBAI-WS.US,D,20240423,000000,0.21,0.24,0.21,0.239999,88346,0
+BBAI-WS.US,D,20240424,000000,0.24,0.24,0.1888,0.2044,49695,0
+BBAI-WS.US,D,20240425,000000,0.199,0.2,0.17,0.19,31986,0
+BBAI-WS.US,D,20240426,000000,0.19,0.2236,0.1837,0.219899,52969,0
+BBAI-WS.US,D,20240429,000000,0.22,0.2441,0.22,0.225,28840,0
+BBAI-WS.US,D,20240430,000000,0.22,0.2214,0.2008,0.2008,16536,0
+BBAI-WS.US,D,20240501,000000,0.1829,0.2,0.1829,0.1999,87975,0
+BBAI-WS.US,D,20240502,000000,0.191339,0.23,0.191339,0.21,92131,0
+BBAI-WS.US,D,20240503,000000,0.1911,0.2218,0.1771,0.192,115190,0
+BBAI-WS.US,D,20240506,000000,0.2,0.24,0.2,0.229999,31424,0
+BBAI-WS.US,D,20240507,000000,0.24,0.24,0.2036,0.2036,20829,0
+BBAI-WS.US,D,20240508,000000,0.23,0.24,0.212101,0.2189,57044,0
+BBAI-WS.US,D,20240509,000000,0.239,0.239,0.2121,0.2188,30211,0
+BBAI-WS.US,D,20240510,000000,0.215,0.215,0.19505,0.1988,19824,0
+BBAI-WS.US,D,20240513,000000,0.192,0.21,0.1569,0.2,42327,0
+BBAI-WS.US,D,20240514,000000,0.2174,0.24,0.2174,0.2399,29609,0
+BBAI-WS.US,D,20240515,000000,0.245,0.2674,0.23,0.2446,72683,0
+BBAI-WS.US,D,20240516,000000,0.25,0.25,0.222,0.226,41260,0
+BBAI-WS.US,D,20240517,000000,0.23,0.23,0.2155,0.2211,25801,0
+BBAI-WS.US,D,20240520,000000,0.263,0.263,0.21,0.231899,8012,0
+BBAI-WS.US,D,20240521,000000,0.21,0.2201,0.200992,0.205101,14062,0
+BBAI-WS.US,D,20240522,000000,0.2071,0.21,0.1675,0.2072,14191,0
+BBAI-WS.US,D,20240523,000000,0.23,0.2675,0.203,0.203,30959,0
+BBAI-WS.US,D,20240524,000000,0.203,0.232899,0.203,0.215,1901,0
+BBAI-WS.US,D,20240528,000000,0.1954,0.2599,0.1954,0.213,28137,0
+BBAI-WS.US,D,20240529,000000,0.24,0.24,0.18,0.18,15860,0
+BBAI-WS.US,D,20240530,000000,0.206,0.22,0.18,0.19,34810,0
+BBAI-WS.US,D,20240531,000000,0.19,0.2399,0.18,0.2199,25044,0
+BBAI-WS.US,D,20240603,000000,0.1966,0.2197,0.1966,0.21,24075,0
+BBAI-WS.US,D,20240604,000000,0.210101,0.2259,0.203,0.2149,39686,0
+BBAI-WS.US,D,20240605,000000,0.203101,0.21,0.18,0.18,23218,0
+BBAI-WS.US,D,20240606,000000,0.21,0.21,0.189,0.189,27500,0
+BBAI-WS.US,D,20240607,000000,0.2,0.22,0.2,0.212298,33671,0
+BBAI-WS.US,D,20240610,000000,0.2,0.2,0.19,0.19,33362,0
+BBAI-WS.US,D,20240611,000000,0.2,0.2,0.19,0.195,23983,0
+BBAI-WS.US,D,20240612,000000,0.2,0.2,0.18,0.19,56516,0
+BBAI-WS.US,D,20240613,000000,0.187501,0.19,0.18,0.18,35593,0
+BBAI-WS.US,D,20240614,000000,0.185,0.199899,0.175,0.1751,37927,0
+BBAI-WS.US,D,20240617,000000,0.17026,0.2,0.17,0.17495,32955,0
+BBAI-WS.US,D,20240618,000000,0.175,0.175,0.13,0.1675,57703,0
+BBAI-WS.US,D,20240620,000000,0.17,0.175,0.16,0.17,64146,0
+BBAI-WS.US,D,20240621,000000,0.155,0.175799,0.1508,0.1547,27238,0
+BBAI-WS.US,D,20240624,000000,0.15,0.1599,0.145,0.145,12144,0
+BBAI-WS.US,D,20240625,000000,0.135,0.1597,0.135,0.1561,24706,0
+BBAI-WS.US,D,20240626,000000,0.151458,0.169899,0.151458,0.16,5603,0
+BBAI-WS.US,D,20240627,000000,0.1611,0.169899,0.1576,0.16,30480,0
+BBAI-WS.US,D,20240628,000000,0.16,0.17,0.156,0.1575,6830,0
+BBAI-WS.US,D,20240701,000000,0.1501,0.165,0.15,0.1528,16411,0
+BBAI-WS.US,D,20240702,000000,0.1558,0.165,0.142,0.151,39758,0
+BBAI-WS.US,D,20240703,000000,0.15,0.155,0.145,0.1508,6439,0
+BBAI-WS.US,D,20240705,000000,0.155,0.155,0.15,0.151,15810,0
+BBAI-WS.US,D,20240708,000000,0.15,0.155,0.145,0.145,14589,0
+BBAI-WS.US,D,20240709,000000,0.14,0.15,0.14,0.15,9525,0
+BBAI-WS.US,D,20240710,000000,0.15,0.1652,0.13,0.16399,119186,0
+BBAI-WS.US,D,20240711,000000,0.16,0.16,0.14,0.159899,49170,0
+BBAI-WS.US,D,20240712,000000,0.15,0.18,0.14,0.1799,67691,0
+BBAI-WS.US,D,20240715,000000,0.1767,0.18,0.1503,0.17,37510,0
+BBAI-WS.US,D,20240716,000000,0.17,0.1798,0.15,0.1797,14804,0
+BBAI-WS.US,D,20240717,000000,0.17,0.18,0.155,0.159899,21442,0
+BBAI-WS.US,D,20240718,000000,0.16,0.1601,0.16,0.1601,5607,0
+BBAI-WS.US,D,20240719,000000,0.16,0.16625,0.1575,0.1575,1110,0
+BBAI-WS.US,D,20240722,000000,0.16305,0.16305,0.1575,0.1575,1471,0
+BBAI-WS.US,D,20240723,000000,0.1686,0.1686,0.15,0.15,18037,0
+BBAI-WS.US,D,20240724,000000,0.15,0.157173,0.13,0.13,34459,0
+BBAI-WS.US,D,20240725,000000,0.1385,0.1385,0.130098,0.130098,39451,0
+BBAI-WS.US,D,20240726,000000,0.13,0.1301,0.12,0.1229,75492,0
+BBAI-WS.US,D,20240729,000000,0.122899,0.136,0.12,0.1202,21200,0
+BBAI-WS.US,D,20240730,000000,0.12,0.1299,0.12,0.1251,5241,0
+BBAI-WS.US,D,20240731,000000,0.126,0.136,0.125,0.1347,57155,0
+BBAI-WS.US,D,20240801,000000,0.136,0.136,0.12,0.1306,51199,0
+BBAI-WS.US,D,20240802,000000,0.125,0.1306,0.12,0.121299,29839,0
+BBAI-WS.US,D,20240805,000000,0.12,0.1201,0.12,0.12,32655,0
+BBAI-WS.US,D,20240806,000000,0.12,0.142,0.12,0.142,16165,0
+BBAI-WS.US,D,20240807,000000,0.13,0.130001,0.127,0.127,3835,0
+BBAI-WS.US,D,20240808,000000,0.1406,0.142,0.1202,0.1262,6907,0
+BBAI-WS.US,D,20240809,000000,0.1325,0.145,0.125,0.131,36712,0
+BBAI-WS.US,D,20240812,000000,0.125,0.17,0.125,0.135,31292,0
+BBAI-WS.US,D,20240813,000000,0.1375,0.14875,0.135,0.135,13653,0
+BBAI-WS.US,D,20240814,000000,0.13,0.1375,0.12,0.121098,81359,0
+BBAI-WS.US,D,20240815,000000,0.12,0.128,0.12,0.1215,45871,0
+BBAI-WS.US,D,20240816,000000,0.121,0.126,0.1205,0.120603,28098,0
+BBAI-WS.US,D,20240819,000000,0.1316,0.152501,0.1206,0.1439,74200,0
+BBAI-WS.US,D,20240820,000000,0.1439,0.15,0.12,0.135,81803,0
+BBAI-WS.US,D,20240821,000000,0.1604,0.22,0.1604,0.165,239739,0
+BBAI-WS.US,D,20240822,000000,0.17,0.198,0.16,0.175,96683,0
+BBAI-WS.US,D,20240823,000000,0.165,0.19499,0.14,0.155,390551,0
+BBAI-WS.US,D,20240826,000000,0.16,0.1799,0.16,0.166,17987,0
+BBAI-WS.US,D,20240827,000000,0.17,0.1759,0.168,0.1756,25673,0
+BBAI-WS.US,D,20240828,000000,0.18,0.18,0.152,0.1591,61108,0
+BBAI-WS.US,D,20240829,000000,0.1511,0.17,0.1511,0.17,36269,0
+BBAI-WS.US,D,20240830,000000,0.1555,0.1699,0.1552,0.1596,35127,0
+BBAI-WS.US,D,20240903,000000,0.1501,0.1599,0.15,0.1564,31092,0
+BBAI-WS.US,D,20240904,000000,0.1501,0.1501,0.12,0.1351,34114,0
+BBAI-WS.US,D,20240905,000000,0.1478,0.1479,0.1351,0.1351,6200,0
+BBAI-WS.US,D,20240906,000000,0.1425,0.1485,0.121,0.13,21994,0
+BBAI-WS.US,D,20240909,000000,0.131,0.1501,0.131,0.1321,12878,0
+BBAI-WS.US,D,20240910,000000,0.1468,0.1482,0.132,0.1351,7519,0
+BBAI-WS.US,D,20240911,000000,0.1352,0.1482,0.1211,0.144624,15930,0
+BBAI-WS.US,D,20240912,000000,0.1444,0.1522,0.13,0.15,25016,0
+BBAI-WS.US,D,20240913,000000,0.153,0.153,0.134,0.1501,10287,0
+BBAI-WS.US,D,20240916,000000,0.1475,0.15,0.138,0.1453,43811,0
+BBAI-WS.US,D,20240917,000000,0.149,0.15,0.138,0.1488,33553,0
+BBAI-WS.US,D,20240918,000000,0.135201,0.15,0.1285,0.144,29966,0
+BBAI-WS.US,D,20240919,000000,0.128,0.15,0.128,0.146,9747,0
+BBAI-WS.US,D,20240920,000000,0.1499,0.152751,0.1452,0.15,11531,0
+BBAI-WS.US,D,20240923,000000,0.14,0.1565,0.14,0.1439,42999,0
+BBAI-WS.US,D,20240924,000000,0.1473,0.1473,0.1401,0.1412,27642,0
+BBAI-WS.US,D,20240925,000000,0.157,0.157,0.14,0.14,16919,0
+BBAI-WS.US,D,20240926,000000,0.14,0.145899,0.14,0.14,36174,0
+BBAI-WS.US,D,20240927,000000,0.14,0.146,0.14,0.1415,25951,0
+BBAI-WS.US,D,20240930,000000,0.1393,0.146,0.13,0.14,48557,0
+BBAI-WS.US,D,20241001,000000,0.146,0.146,0.1215,0.123,51935,0
+BBAI-WS.US,D,20241002,000000,0.125749,0.1331,0.125,0.1331,33054,0
+BBAI-WS.US,D,20241003,000000,0.13,0.14,0.12,0.14,39593,0
+BBAI-WS.US,D,20241004,000000,0.15,0.15,0.1075,0.125,131167,0
+BBAI-WS.US,D,20241007,000000,0.1605,0.1605,0.102601,0.115,129842,0
+BBAI-WS.US,D,20241008,000000,0.1051,0.1331,0.0963,0.13,222007,0
+BBAI-WS.US,D,20241009,000000,0.103,0.1278,0.102,0.1275,16260,0
+BBAI-WS.US,D,20241010,000000,0.11,0.1174,0.102,0.115001,22446,0
+BBAI-WS.US,D,20241011,000000,0.1248,0.130101,0.11,0.130101,27017,0
+BBAI-WS.US,D,20241014,000000,0.1625,0.200126,0.15,0.2,514832,0
+BBAI-WS.US,D,20241015,000000,0.205,0.205,0.162,0.18,63942,0
+BBAI-WS.US,D,20241016,000000,0.16,0.19,0.16,0.17005,18712,0
+BBAI-WS.US,D,20241017,000000,0.17,0.1701,0.1672,0.17,35038,0
+BBAI-WS.US,D,20241018,000000,0.168,0.182,0.16,0.1701,33590,0
+BBAI-WS.US,D,20241021,000000,0.17,0.195,0.17,0.18015,14204,0
+BBAI-WS.US,D,20241022,000000,0.18,0.2,0.17,0.1999,59830,0
+BBAI-WS.US,D,20241023,000000,0.2,0.2,0.179,0.179,4087,0
+BBAI-WS.US,D,20241024,000000,0.1701,0.18,0.17,0.1746,22085,0
+BBAI-WS.US,D,20241025,000000,0.17,0.175,0.1616,0.1712,32274,0
+BBAI-WS.US,D,20241028,000000,0.18,0.18,0.17,0.18,9517,0
+BBAI-WS.US,D,20241029,000000,0.195,0.21,0.18,0.2058,87811,0
+BBAI-WS.US,D,20241030,000000,0.2098,0.2098,0.1798,0.189999,12582,0
+BBAI-WS.US,D,20241031,000000,0.195,0.195,0.165,0.1738,40420,0
+BBAI-WS.US,D,20241101,000000,0.1788,0.195,0.17,0.1701,11366,0
+BBAI-WS.US,D,20241104,000000,0.1525,0.1645,0.1302,0.1625,39811,0
+BBAI-WS.US,D,20241105,000000,0.19,0.21,0.17,0.21,191025,0
+BBAI-WS.US,D,20241106,000000,0.17,0.1809,0.13,0.175,53611,0
+BBAI-WS.US,D,20241107,000000,0.161,0.2012,0.161,0.19,33167,0
+BBAI-WS.US,D,20241108,000000,0.1601,0.2,0.1601,0.2,72045,0
+BBAI-WS.US,D,20241111,000000,0.2,0.24,0.1825,0.2399,63928,0
+BBAI-WS.US,D,20241112,000000,0.218,0.23,0.201,0.217499,13727,0
+BBAI-WS.US,D,20241113,000000,0.200749,0.2144,0.17,0.175,66924,0
+BBAI-WS.US,D,20241114,000000,0.1947,0.21,0.1859,0.19,15202,0
+BBAI-WS.US,D,20241115,000000,0.18,0.185,0.165,0.1745,54384,0
+BBAI-WS.US,D,20241118,000000,0.171,0.21,0.1651,0.2,168546,0
+BBAI-WS.US,D,20241119,000000,0.2,0.285,0.190049,0.285,305633,0
+BBAI-WS.US,D,20241120,000000,0.28499,0.29,0.23,0.2706,45017,0
+BBAI-WS.US,D,20241121,000000,0.27,0.295,0.2401,0.29,95133,0
+BBAI-WS.US,D,20241122,000000,0.295,0.38,0.29,0.3596,236121,0
+BBAI-WS.US,D,20241125,000000,0.3975,0.405,0.36,0.3701,208941,0
+BBAI-WS.US,D,20241126,000000,0.35,0.35,0.301,0.3011,72228,0
+BBAI-WS.US,D,20241127,000000,0.34,0.36,0.32,0.3287,45047,0
+BBAI-WS.US,D,20241129,000000,0.34,0.3514,0.3018,0.3059,69922,0
+BBAI-WS.US,D,20241202,000000,0.31935,0.36,0.3099,0.32,88908,0
+BBAI-WS.US,D,20241203,000000,0.315,0.47,0.295,0.4409,417449,0
+BBAI-WS.US,D,20241204,000000,0.475,0.49,0.35,0.37305,173893,0
+BBAI-WS.US,D,20241205,000000,0.439,0.525328,0.42,0.47,191384,0
+BBAI-WS.US,D,20241206,000000,0.5346,0.68,0.51,0.6588,625913,0
+BBAI-WS.US,D,20241209,000000,0.82,1.3,0.8,0.96,1459780,0
+BBAI-WS.US,D,20241210,000000,0.8712,0.95,0.75,0.8,443383,0
+BBAI-WS.US,D,20241211,000000,0.85,0.9344,0.715,0.9149,312572,0
+BBAI-WS.US,D,20241212,000000,0.808,0.81875,0.68,0.7302,304775,0
+BBAI-WS.US,D,20241213,000000,0.69,0.72,0.65,0.7,231083,0
+BBAI-WS.US,D,20241216,000000,0.7334,0.93,0.7118,0.93,439613,0
+BBAI-WS.US,D,20241217,000000,0.99,1.03,0.9,1.015,506284,0
+BBAI-WS.US,D,20241218,000000,1.0065,1.23,1.0065,1.05,540437,0
+BBAI-WS.US,D,20241219,000000,1.2475,1.25,1,1.0001,299499,0
+BBAI-WS.US,D,20241220,000000,0.98,1.1,0.945,1.05,286315,0
+BBAI-WS.US,D,20241223,000000,1.2,1.25,1.11,1.17,264645,0
+BBAI-WS.US,D,20241224,000000,1.24,1.32,1.16,1.3,309295,0
+BBAI-WS.US,D,20241226,000000,1.3,1.46,1.2604,1.3687,641100,0
+BBAI-WS.US,D,20241227,000000,1.5,1.5,1.25,1.45,281628,0
+BBAI-WS.US,D,20241230,000000,1.4,1.9066,1.39,1.83,605027,0
+BBAI-WS.US,D,20241231,000000,1.9,1.92,1.4,1.59,287979,0
+BBAI-WS.US,D,20250102,000000,1.75,1.79,1.42,1.48,199741,0
+BBAI-WS.US,D,20250103,000000,1.42,1.54,1.26,1.52,353109,0
+BBAI-WS.US,D,20250106,000000,1.55,1.6,1.36,1.4,188623,0
+BBAI-WS.US,D,20250107,000000,1.38,1.4,1.03,1.1,587359,0
+BBAI-WS.US,D,20250108,000000,1.03,1.07,0.750001,0.83,539558,0
+BBAI-WS.US,D,20250110,000000,0.821,0.83,0.75,0.76,221685,0
+BBAI-WS.US,D,20250113,000000,0.755,0.7661,0.6171,0.68,208961,0
+BBAI-WS.US,D,20250114,000000,0.84,0.898,0.68,0.7101,117627,0
+BBAI-WS.US,D,20250115,000000,0.88,0.9299,0.765,0.819,259251,0
+BBAI-WS.US,D,20250116,000000,1,1.21,0.93,1.1499,489392,0
+BBAI-WS.US,D,20250117,000000,1.26,1.29,1.06,1.1,375082,0
+BBAI-WS.US,D,20250121,000000,1.11,1.3,1.06,1.2804,386720,0
+BBAI-WS.US,D,20250122,000000,1.3999,1.4001,1.2076,1.26,341043,0
+BBAI-WS.US,D,20250123,000000,1.2,1.3,1.1,1.16,310572,0
+BBAI-WS.US,D,20250124,000000,1.26,1.3,1.12,1.14,171267,0
+BBAI-WS.US,D,20250127,000000,0.9,1.1,0.9,0.951,268732,0
+BBAI-WS.US,D,20250128,000000,1.01,1.05,0.91,0.98,214353,0
+BBAI-WS.US,D,20250129,000000,0.98,1.08,0.91,0.93,144662,0
+BBAI-WS.US,D,20250130,000000,1,1.2,1,1.11,324428,0
+BBAI-WS.US,D,20250131,000000,1.13,1.18,1.02,1.09,157438,0
+BBAI-WS.US,D,20250203,000000,0.895,1.09,0.895,1.055,284288,0
+BBAI-WS.US,D,20250204,000000,1.14,1.47,1.14,1.395,791272,0
+BBAI-WS.US,D,20250205,000000,1.65,2.16,1.51,2.13,3236228,0
+BBAI-WS.US,D,20250206,000000,2.17,2.38,2.05,2.05,830035,0
+BBAI-WS.US,D,20250207,000000,1.98,3.24,1.95,2.82,2156556,0
+BBAI-WS.US,D,20250210,000000,3.23,3.48,2.9,3.29,1426084,0
+BBAI-WS.US,D,20250211,000000,3.1,3.8,2.7,2.7,743559,0
+BBAI-WS.US,D,20250212,000000,2.75,3.73,2.65,3.6199,1074585,0
+BBAI-WS.US,D,20250213,000000,3.9,4,3.51,3.79,864421,0
+BBAI-WS.US,D,20250214,000000,3.6,3.62,3.1101,3.36,650090,0
+BBAI-WS.US,D,20250218,000000,3.335,3.46,2.81,2.9883,334436,0
+BBAI-WS.US,D,20250219,000000,2.9,3.02,2.6,2.65,455678,0
+BBAI-WS.US,D,20250220,000000,2.6,2.65,2.26,2.4966,532292,0
+BBAI-WS.US,D,20250221,000000,2.64,2.64,1.99,2.11,558191,0
+BBAI-WS.US,D,20250224,000000,2.11,2.1279,1.79,1.82,224435,0
+BBAI-WS.US,D,20250225,000000,1.98,1.98,1.41,1.52,391304,0
+BBAI-WS.US,D,20250226,000000,1.7,1.87,1.515,1.53,275058,0
+BBAI-WS.US,D,20250227,000000,1.81,1.81,1.41,1.42,313905,0
+BBAI-WS.US,D,20250228,000000,1.29,1.49,1.29,1.46,229993,0
+BBAI-WS.US,D,20250303,000000,1.62,1.76,1.48,1.48,392219,0
+BBAI-WS.US,D,20250304,000000,1.38,1.5,1.28,1.37,437243,0
+BBAI-WS.US,D,20250305,000000,1.4,1.51,1.3595,1.4,405408,0
+BBAI-WS.US,D,20250306,000000,1.36,1.46,1.13,1.18,647155,0
+BBAI-WS.US,D,20250307,000000,1.015,1.02,0.86,0.93,616119,0
+BBAI-WS.US,D,20250310,000000,0.91635,0.97,0.751,0.78,408700,0
+BBAI-WS.US,D,20250311,000000,0.7901,0.855,0.76,0.81495,249879,0
+BBAI-WS.US,D,20250312,000000,0.935,0.962,0.8416,0.905001,206381,0
+BBAI-WS.US,D,20250313,000000,0.89,0.9,0.83,0.88,79293,0
+BBAI-WS.US,D,20250314,000000,0.9,1.01,0.86,0.97,373288,0
+BBAI-WS.US,D,20250317,000000,1.02,1.15,0.98,1.0297,328252,0
+BBAI-WS.US,D,20250318,000000,0.99,0.9957,0.93,0.9437,476449,0
+BBAI-WS.US,D,20250319,000000,0.9,0.9777,0.9,0.96285,262841,0
+BBAI-WS.US,D,20250320,000000,0.97,0.98,0.91,0.93,117224,0
+BBAI-WS.US,D,20250321,000000,1.04,1.04,0.8901,0.92,104284,0
+BBAI-WS.US,D,20250324,000000,0.94,1.04,0.92,1.04,293222,0
+BBAI-WS.US,D,20250325,000000,1.15,1.34,1.05,1.06,464953,0
+BBAI-WS.US,D,20250326,000000,1.0668,1.08,0.9478,0.97,212277,0
+BBAI-WS.US,D,20250327,000000,1.01,1.043,0.9522,0.9741,83535,0
+BBAI-WS.US,D,20250328,000000,1,1,0.93,0.9301,176842,0
+BBAI-WS.US,D,20250331,000000,0.9,0.9,0.82,0.82,161678,0
+BBAI-WS.US,D,20250401,000000,0.86,0.88,0.72,0.79,359942,0
+BBAI-WS.US,D,20250402,000000,0.7516,0.8799,0.75,0.84,148810,0
+BBAI-WS.US,D,20250403,000000,0.72,0.84,0.6804,0.792,268386,0
+BBAI-WS.US,D,20250404,000000,0.79,0.79,0.68,0.72,282714,0
+BBAI-WS.US,D,20250407,000000,0.68,0.7259,0.603,0.71,179178,0
+BBAI-WS.US,D,20250408,000000,0.7215,0.854,0.6226,0.705,345955,0
+BBAI-WS.US,D,20250409,000000,0.73,0.8299,0.685,0.8,229506,0
+BBAI-WS.US,D,20250410,000000,0.74,0.75,0.7,0.72,54893,0
+BBAI-WS.US,D,20250411,000000,0.732,0.75,0.71,0.73,56574,0
+BBAI-WS.US,D,20250414,000000,0.75,0.7995,0.7,0.7149,184399,0
+BBAI-WS.US,D,20250415,000000,0.7,0.75,0.66,0.67345,201293,0
+BBAI-WS.US,D,20250416,000000,0.66,0.7181,0.6014,0.63,90315,0
+BBAI-WS.US,D,20250417,000000,0.6,0.6749,0.6,0.6,150381,0
+BBAI-WS.US,D,20250421,000000,0.62,0.637547,0.53,0.57,133758,0
+BBAI-WS.US,D,20250422,000000,0.5501,0.62699,0.539999,0.62,109795,0
+BBAI-WS.US,D,20250423,000000,0.6795,0.69,0.62,0.67,93019,0
+BBAI-WS.US,D,20250424,000000,0.65,0.70865,0.65,0.70865,163671,0
+BBAI-WS.US,D,20250425,000000,0.739999,1.14,0.709999,1.11,861825,0
+BBAI-WS.US,D,20250428,000000,1.15,1.22,1.02,1.14,395878,0
+BBAI-WS.US,D,20250429,000000,1.15,1.19,1.0101,1.16,382621,0
+BBAI-WS.US,D,20250430,000000,1,1.1,0.97,0.99,256806,0
+BBAI-WS.US,D,20250501,000000,1.09,1.09,0.98,1.0235,264418,0
+BBAI-WS.US,D,20250502,000000,0.97,1,0.92,0.9301,277848,0
+BBAI-WS.US,D,20250505,000000,0.95,0.95,0.84,0.8701,243336,0
+BBAI-WS.US,D,20250506,000000,0.87,0.8951,0.81,0.836,155894,0
+BBAI-WS.US,D,20250507,000000,0.8543,0.9,0.8,0.8001,154931,0
+BBAI-WS.US,D,20250508,000000,0.84,0.88,0.82,0.86,199248,0
+BBAI-WS.US,D,20250509,000000,0.89,0.9399,0.8,0.84,152972,0
+BBAI-WS.US,D,20250512,000000,0.89,0.97,0.8121,0.8379,267849,0
+BBAI-WS.US,D,20250513,000000,0.8587,1.02,0.83,0.96,461267,0
+BBAI-WS.US,D,20250514,000000,1.2,1.31,1.11,1.18,495019,0
+BBAI-WS.US,D,20250515,000000,1.2194,1.2194,1.08,1.11,236708,0
+BBAI-WS.US,D,20250516,000000,1.12,1.23,1.08,1.12,205655,0
+BBAI-WS.US,D,20250519,000000,1.1,1.16,1,1.16,132744,0
+BBAI-WS.US,D,20250520,000000,1.24,1.28,1.02,1.0599,247847,0
+BBAI-WS.US,D,20250521,000000,1.05,1.2,1.0338,1.08,517688,0
+BBAI-WS.US,D,20250522,000000,1.05,1.27,1.05,1.2501,478813,0
+BBAI-WS.US,D,20250523,000000,1.13,1.25,1.07,1.1701,310456,0
+BBAI-WS.US,D,20250527,000000,1.21,1.64,1.18,1.4946,763676,0
+BBAI-WS.US,D,20250528,000000,1.49,1.63,1.37,1.45,746483,0
+BBAI-WS.US,D,20250529,000000,1.45,1.51,1.3,1.45,400039,0
+BBAI-WS.US,D,20250530,000000,1.4,1.55,1.3601,1.45,177241,0
+BBAI-WS.US,D,20250602,000000,1.46,1.52,1.37,1.42,234716,0
+BBAI-WS.US,D,20250603,000000,1.475,1.5,1.31,1.31,148990,0
+BBAI-WS.US,D,20250604,000000,1.2955,1.52,1.27,1.51,475310,0
+BBAI-WS.US,D,20250605,000000,1.451,1.5,1.31,1.335,239549,0
+BBAI-WS.US,D,20250606,000000,1.37,1.43,1.33,1.34,63606,0
+BBAI-WS.US,D,20250609,000000,1.325,1.4,1.31,1.37,220088,0
+BBAI-WS.US,D,20250610,000000,1.4,1.42,1.35,1.3992,135698,0
+BBAI-WS.US,D,20250611,000000,1.4494,1.4494,1.35,1.36,177310,0
+BBAI-WS.US,D,20250612,000000,1.34,1.37,1.28,1.34,104988,0
+BBAI-WS.US,D,20250613,000000,1.2901,1.343,1.21,1.25,294160,0
+BBAI-WS.US,D,20250616,000000,1.34,1.35,1.25,1.3,398723,0
+BBAI-WS.US,D,20250617,000000,1.37,1.46,1.28,1.28,349908,0
+BBAI-WS.US,D,20250618,000000,1.28,1.37,1.24,1.3,234333,0
+BBAI-WS.US,D,20250620,000000,1.28,1.2849,1.17,1.26,271726,0
+BBAI-WS.US,D,20250623,000000,1.23,1.35,1.13,1.35,516827,0
+BBAI-WS.US,D,20250624,000000,1.39,1.8,1.37,1.78,754209,0
+BBAI-WS.US,D,20250625,000000,1.89,1.94,1.52,1.64,481842,0
+BBAI-WS.US,D,20250626,000000,1.73,1.93,1.69,1.9,468958,0
+BBAI-WS.US,D,20250627,000000,1.8868,1.99,1.71,1.81,510680,0
+BBAI-WS.US,D,20250630,000000,2.24,2.7799,2.02,2.4,1176064,0
+BBAI-WS.US,D,20250701,000000,2.56,2.59,2.13,2.3574,653111,0
+BBAI-WS.US,D,20250702,000000,2.37,2.78,2.3,2.64,727207,0
+BBAI-WS.US,D,20250703,000000,2.75,2.93,2.37,2.37,981515,0
+BBAI-WS.US,D,20250707,000000,2.6,2.69,2.41,2.585,516026,0
+BBAI-WS.US,D,20250708,000000,2.69,3.09,2.555,2.74,953385,0
+BBAI-WS.US,D,20250709,000000,2.9,2.95,2.27,2.5,897437,0
+BBAI-WS.US,D,20250710,000000,2.36,2.45,2.21,2.315,376873,0
+BBAI-WS.US,D,20250711,000000,2.3,2.34,2.04,2.12,536933,0
+BBAI-WS.US,D,20250714,000000,2.14,2.34,2.1009,2.34,279073,0
+BBAI-WS.US,D,20250715,000000,2.35,2.4092,2.18,2.3301,406208,0
+BBAI-WS.US,D,20250716,000000,2.33,2.45,2.22,2.29,323761,0
+BBAI-WS.US,D,20250717,000000,2.4,2.79,2.35,2.63,891324,0
+BBAI-WS.US,D,20250718,000000,2.75,2.79,2.41,2.51,881567,0
+BBAI-WS.US,D,20250721,000000,2.51,2.8413,2.3,2.3399,715612,0
+BBAI-WS.US,D,20250722,000000,2.32,2.39,2.15,2.29,411679,0
+BBAI-WS.US,D,20250723,000000,2.36,2.57,2.26,2.5599,455614,0
+BBAI-WS.US,D,20250724,000000,2.5,2.56,2.43,2.43,248528,0
+BBAI-WS.US,D,20250725,000000,2.43,2.54,2.27,2.3499,262886,0
+BBAI-WS.US,D,20250728,000000,2.3511,2.39,2.25,2.2797,244671,0
+BBAI-WS.US,D,20250729,000000,2.25,2.26,2.05,2.06,604444,0
+BBAI-WS.US,D,20250730,000000,2.1,2.14,2.04,2.065,165405,0
+BBAI-WS.US,D,20250731,000000,2.15,2.25,2.08,2.1,184560,0
+BBAI-WS.US,D,20250801,000000,2.04,2.2,2,2.115,263497,0
+BBAI-WS.US,D,20250804,000000,2.15,2.3799,2.135,2.3,403739,0
+BBAI-WS.US,D,20250805,000000,2.27,2.4,2.23,2.275,288860,0
+BBAI-WS.US,D,20250806,000000,2.1612,2.259,2.09,2.09,338540,0
+BBAI-WS.US,D,20250807,000000,2.19,2.24,2.08,2.14,239886,0
+BBAI-WS.US,D,20250808,000000,2.16,2.31,2.1,2.31,452626,0
+BBAI-WS.US,D,20250811,000000,2.29,2.47,2.2101,2.389,717807,0
+BBAI-WS.US,D,20250812,000000,1.27,1.84,1.27,1.7307,1331743,0
+BBAI-WS.US,D,20250813,000000,1.8,1.95,1.65,1.6788,338650,0
+BBAI-WS.US,D,20250814,000000,1.62,1.75,1.59,1.7,251469,0
+BBAI-WS.US,D,20250815,000000,1.6201,1.8,1.6,1.7757,184607,0
+BBAI-WS.US,D,20250818,000000,1.85,1.85,1.67,1.74,125290,0
+BBAI-WS.US,D,20250819,000000,1.83,1.83,1.52,1.5501,225561,0
+BBAI-WS.US,D,20250820,000000,1.51,1.68,1.46,1.6501,164858,0
+BBAI-WS.US,D,20250821,000000,1.5724,1.6,1.51,1.55,47568,0
+BBAI-WS.US,D,20250822,000000,1.55,1.59,1.44,1.5199,270905,0
+BBAI-WS.US,D,20250825,000000,1.485,1.4896,1.37,1.3843,153269,0
+BBAI-WS.US,D,20250826,000000,1.43,1.48,1.36,1.42,193186,0
+BBAI-WS.US,D,20250827,000000,1.455,1.51,1.36,1.37,78691,0
+BBAI-WS.US,D,20250828,000000,1.3801,1.43,1.37,1.37,85644,0
+BBAI-WS.US,D,20250829,000000,1.39,1.43,1.325,1.3599,106185,0
+BBAI-WS.US,D,20250902,000000,1.35,1.42,1.32,1.34,45440,0
+BBAI-WS.US,D,20250903,000000,1.35,1.41,1.3,1.34,112210,0
+BBAI-WS.US,D,20250904,000000,1.3,1.34,1.2999,1.3301,35101,0
+BBAI-WS.US,D,20250905,000000,1.314,1.33,1.27,1.32,42337,0
+BBAI-WS.US,D,20250908,000000,1.33,1.35,1.3,1.3101,142746,0
+BBAI-WS.US,D,20250909,000000,1.35,1.35,1.21,1.25,172101,0
+BBAI-WS.US,D,20250910,000000,1.32,1.35,1.23,1.24,130787,0
+BBAI-WS.US,D,20250911,000000,1.3,1.33,1.25,1.28,146267,0
+BBAI-WS.US,D,20250912,000000,1.35,1.44,1.3,1.44,324800,0
+BBAI-WS.US,D,20250915,000000,1.53,1.57,1.4301,1.47,93091,0
+BBAI-WS.US,D,20250916,000000,1.61,1.94,1.56,1.87,562823,0
+BBAI-WS.US,D,20250917,000000,1.87,2.2,1.83,2.06,400365,0
+BBAI-WS.US,D,20250918,000000,2.15,2.280721,2.08,2.18,192452,0
+BBAI-WS.US,D,20250919,000000,2.25,2.55,2.22,2.49,452080,0
+BBAI-WS.US,D,20250922,000000,2.56,2.59,2.19,2.525,364083,0
+BBAI-WS.US,D,20250923,000000,2.75,3,2.745,2.9108,541063,0
+BBAI-WS.US,D,20250924,000000,3,3.04,2.62,2.645,454470,0
+BBAI-WS.US,D,20250925,000000,2.51,2.63,2.3122,2.33,483921,0
+BBAI-WS.US,D,20250926,000000,2.4,2.45,2.3,2.33,331091,0
+BBAI-WS.US,D,20250929,000000,2.4987,2.5,2.16,2.185,263320,0
+BBAI-WS.US,D,20250930,000000,2.2436,2.26,2.01,2.1199,270173,0
+BBAI-WS.US,D,20251001,000000,2.1766,2.34,2.07,2.28,419476,0
+BBAI-WS.US,D,20251002,000000,2.4,2.4622,2.26,2.3997,248116,0
+BBAI-WS.US,D,20251003,000000,2.45,2.46,2.3,2.375,141326,0
+BBAI-WS.US,D,20251006,000000,2.41,2.72,2.4,2.4,448081,0
+BBAI-WS.US,D,20251007,000000,2.5,2.54,2.1,2.25,373152,0
+BBAI-WS.US,D,20251008,000000,2.29,2.4,2.15,2.26,219674,0
+BBAI-WS.US,D,20251009,000000,2.2897,2.35,2.17,2.3,136853,0
+BBAI-WS.US,D,20251010,000000,2.365,2.81,2.17,2.2499,949265,0
+BBAI-WS.US,D,20251013,000000,2.5,3.1198,2.5,2.97,951993,0
+BBAI-WS.US,D,20251014,000000,3.15,3.38,2.81,3.2,794180,0
+BBAI-WS.US,D,20251015,000000,3.26,3.4674,2.64,2.9498,654603,0
+BBAI-WS.US,D,20251016,000000,3.01,3.07,2.31,2.5201,720962,0
+BBAI-WS.US,D,20251017,000000,2.47,2.535,2.35,2.52,260468,0
+BBAI-WS.US,D,20251020,000000,2.545,2.58,2.41,2.455,122111,0
+BBAI-WS.US,D,20251021,000000,2.4,2.55,2.25,2.3,185636,0
+BBAI-WS.US,D,20251022,000000,2.285,2.3592,1.9,2.0293,210576,0
+BBAI-WS.US,D,20251023,000000,2.04,2.28,2,2.22,158004,0
+BBAI-WS.US,D,20251024,000000,2.29,2.46,2.2,2.2937,231789,0
+BBAI-WS.US,D,20251027,000000,2.33,2.41,2.26,2.3569,125241,0
+BBAI-WS.US,D,20251028,000000,2.32,2.38,1.8,2,283645,0
+BBAI-WS.US,D,20251029,000000,2.1,2.3,2.01,2.1,108999,0
+BBAI-WS.US,D,20251030,000000,2.0211,2.1,2,2.01,103892,0
+BBAI-WS.US,D,20251031,000000,2.1,2.12,1.9918,2.05,73513,0
+BBAI-WS.US,D,20251103,000000,2.09,2.12,1.86,1.91,104469,0
+BBAI-WS.US,D,20251104,000000,1.9,1.9,1.69,1.7805,216830,0
+BBAI-WS.US,D,20251105,000000,1.78,2.02,1.7701,1.9,132493,0
+BBAI-WS.US,D,20251106,000000,1.9,1.99,1.56,1.56,200841,0
+BBAI-WS.US,D,20251107,000000,1.54,1.71,1.32,1.64,351967,0
+BBAI-WS.US,D,20251110,000000,1.77,1.8096,1.6339,1.6521,151183,0
+BBAI-WS.US,D,20251111,000000,2.081,2.2,1.91,1.9396,411761,0
+BBAI-WS.US,D,20251112,000000,2.18,2.45,2.1,2.28,495173,0
+BBAI-WS.US,D,20251113,000000,2.261,2.31,1.91,1.972,218932,0
+BBAI-WS.US,D,20251114,000000,1.84,2.0495,1.7835,1.7954,261201,0
+BBAI-WS.US,D,20251117,000000,1.82,1.9,1.64,1.695,156185,0
+BBAI-WS.US,D,20251118,000000,1.65,1.91,1.61,1.85,153811,0
+BBAI-WS.US,D,20251119,000000,1.88,1.97,1.6101,1.7,128339,0
+BBAI-WS.US,D,20251120,000000,1.95,2,1.63,1.72,199503,0
+BBAI-WS.US,D,20251121,000000,1.7699,1.79,1.4,1.58,189051,0
+BBAI-WS.US,D,20251124,000000,1.65,1.89,1.65,1.8401,164629,0
+BBAI-WS.US,D,20251125,000000,1.88,1.88,1.74,1.8001,52127,0
+BBAI-WS.US,D,20251126,000000,1.9199,1.9199,1.75,1.7875,68456,0
+BBAI-WS.US,D,20251128,000000,1.82,1.9384,1.8,1.9,101436,0
+BBAI-WS.US,D,20251201,000000,1.76,1.8899,1.7,1.8,24968,0
+BBAI-WS.US,D,20251202,000000,1.799,1.89,1.75,1.8,101090,0
+BBAI-WS.US,D,20251203,000000,1.75,1.83,1.75,1.81,35883,0
+BBAI-WS.US,D,20251204,000000,1.79,2.22,1.76,2.19,319442,0
+BBAI-WS.US,D,20251205,000000,2.18,2.2038,1.93,2.0002,182564,0
+BBAI-WS.US,D,20251208,000000,2,2.18,1.94,2.0201,66529,0
+BBAI-WS.US,D,20251209,000000,2.02,2.14,2,2.07,51790,0
+BBAI-WS.US,D,20251210,000000,2.07,2.23,2.01,2.0649,46526,0
+BBAI-WS.US,D,20251211,000000,2.01,2.1,1.98,2,53934,0
+BBAI-WS.US,D,20251212,000000,2.09,2.16,1.91,1.99,148565,0
+BBAI-WS.US,D,20251215,000000,1.97,2.05,1.77,1.86,128317,0
+BBAI-WS.US,D,20251216,000000,1.86,1.94,1.75,1.7876,147720,0
+BBAI-WS.US,D,20251217,000000,1.8,1.82,1.67,1.75,165476,0
+BBAI-WS.US,D,20251218,000000,1.84,1.95,1.79,1.87,204236,0
+BBAI-WS.US,D,20251219,000000,1.9295,2,1.87,1.93,136204,0
+BBAI-WS.US,D,20251222,000000,1.9274,2.0399,1.85,1.9,94646,0
+BBAI-WS.US,D,20251223,000000,1.9,1.9849,1.8,1.82,91686,0
+BBAI-WS.US,D,20251224,000000,1.82,1.9,1.82,1.8201,42715,0
+BBAI-WS.US,D,20251226,000000,1.81,1.87,1.78,1.8,144304,0
+BBAI-WS.US,D,20251229,000000,1.81,1.9,1.75,1.772,38095,0
+BBAI-WS.US,D,20251230,000000,1.766,1.8,1.63,1.6402,77616,0
+BBAI-WS.US,D,20251231,000000,1.63,1.675,1.58,1.6001,100620,0
+BBAI-WS.US,D,20260102,000000,1.69,1.7775,1.67,1.74,48696,0
+BBAI-WS.US,D,20260105,000000,1.84,1.84,1.75,1.78,79084,0
+BBAI-WS.US,D,20260106,000000,1.84,1.9,1.78,1.88,115494,0
+BBAI-WS.US,D,20260107,000000,1.925,1.95,1.76,1.77,139756,0
+BBAI-WS.US,D,20260108,000000,1.7801,1.85,1.76,1.77,80515,0
+BBAI-WS.US,D,20260109,000000,1.78,1.94,1.78,1.8,158474,0
+BBAI-WS.US,D,20260112,000000,1.85,1.8586,1.76,1.81,84784,0
+BBAI-WS.US,D,20260113,000000,1.81,1.8638,1.71,1.74,163140,0
+BBAI-WS.US,D,20260114,000000,1.74,1.81,1.68,1.78,86180,0
+BBAI-WS.US,D,20260115,000000,1.8,1.92,1.78,1.79,126538,0
+BBAI-WS.US,D,20260116,000000,1.78,1.82,1.7,1.74,170424,0
+BBAI-WS.US,D,20260120,000000,1.7,1.76,1.62,1.67,146866,0
+BBAI-WS.US,D,20260121,000000,1.63,1.73,1.45,1.6,293542,0
+BBAI-WS.US,D,20260122,000000,1.6,1.66,1.58,1.64,81735,0
+BBAI-WS.US,D,20260123,000000,1.59,1.67,1.52,1.58,145035,0
+BBAI-WS.US,D,20260126,000000,1.55,1.64,1.5,1.55,76277,0
+BBAI-WS.US,D,20260127,000000,1.56,1.72,1.51,1.69,135584,0
+BBAI-WS.US,D,20260128,000000,1.69,1.8,1.6,1.62,105934,0
+BBAI-WS.US,D,20260129,000000,1.57,1.69,1.46,1.46,185236,0
+BBAI-WS.US,D,20260130,000000,1.54,1.56,1.21,1.27,174273,0
+BBAI-WS.US,D,20260202,000000,1.32,1.34,1.16,1.1601,104144,0
+BBAI-WS.US,D,20260203,000000,1.35,1.38,1.17,1.1999,166006,0
+BBAI-WS.US,D,20260204,000000,1.17,1.1701,0.94,1.01,225875,0
+BBAI-WS.US,D,20260205,000000,0.96,0.9912,0.7725,0.7733,130296,0
+BBAI-WS.US,D,20260206,000000,0.89,1.08,0.8601,1.0399,335298,0
+BBAI-WS.US,D,20260209,000000,0.95,1.15,0.95,1.07,148385,0
+BBAI-WS.US,D,20260210,000000,1.05,1.08,0.98,0.98,116109,0
+BBAI-WS.US,D,20260211,000000,0.99,0.99,0.88,0.9179,87699,0
+BBAI-WS.US,D,20260212,000000,0.9,0.92,0.79,0.79,215570,0
+BBAI-WS.US,D,20260213,000000,0.784,0.879,0.75,0.764999,213962,0
+BBAI-WS.US,D,20260217,000000,0.76,0.77,0.7241,0.76,64450,0
+BBAI-WS.US,D,20260218,000000,0.75,0.81,0.75,0.7999,44497,0
diff --git a/daily/us/nyse stocks/1/bc_c.us.txt b/daily/us/nyse stocks/1/bc_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30dba655c5007f6ea68ceed6dea179e490e75e85
--- /dev/null
+++ b/daily/us/nyse stocks/1/bc_c.us.txt	
@@ -0,0 +1,1747 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BC_C.US,D,20190311,000000,25.09,25.1,24.93,25,260123,0
+BC_C.US,D,20190312,000000,25.05,25.05,24.96,25.0499,299380,0
+BC_C.US,D,20190313,000000,25.05,25.14,25,25.1,251365,0
+BC_C.US,D,20190314,000000,25.1,25.17,25.09,25.12,249007,0
+BC_C.US,D,20190315,000000,25.14,25.2,25.05,25.05,199507,0
+BC_C.US,D,20190318,000000,25.11,25.13,25.0967,25.13,100235,0
+BC_C.US,D,20190319,000000,25.1,25.14,25.01,25.1,209339,0
+BC_C.US,D,20190320,000000,25.06,25.2,25.03,25.1,120734,0
+BC_C.US,D,20190321,000000,25.15,25.21,25.0799,25.0929,114091,0
+BC_C.US,D,20190322,000000,25.1,25.13,25.07,25.0946,64254,0
+BC_C.US,D,20190325,000000,25.14,25.19,25.1,25.15,95372,0
+BC_C.US,D,20190326,000000,25.19,25.3,25.15,25.25,126641,0
+BC_C.US,D,20190327,000000,25.25,25.454,25.235,25.39,295742,0
+BC_C.US,D,20190328,000000,25.43,25.6499,25.4201,25.55,144821,0
+BC_C.US,D,20190329,000000,25.45,25.53,25.21,25.21,274821,0
+BC_C.US,D,20190401,000000,25.26,25.38,25.18,25.38,155050,0
+BC_C.US,D,20190402,000000,25.34,25.54,25.315,25.53,162694,0
+BC_C.US,D,20190403,000000,25.48,25.55,25.42,25.525,93101,0
+BC_C.US,D,20190404,000000,25.53,25.75,25.49,25.7,85431,0
+BC_C.US,D,20190405,000000,25.75,25.8,25.68,25.8,39361,0
+BC_C.US,D,20190408,000000,25.8,25.8699,25.6,25.6,41316,0
+BC_C.US,D,20190409,000000,25.59,25.6589,25.5,25.6,65088,0
+BC_C.US,D,20190410,000000,25.6,25.72,25.58,25.72,43416,0
+BC_C.US,D,20190411,000000,25.71,25.77,25.63,25.721,55643,0
+BC_C.US,D,20190412,000000,25.72,25.85,25.71,25.85,42886,0
+BC_C.US,D,20190415,000000,25.9,25.9,25.7,25.7,39595,0
+BC_C.US,D,20190416,000000,25.9,25.9,25.63,25.74,52033,0
+BC_C.US,D,20190417,000000,25.8,25.8,25.67,25.76,58760,0
+BC_C.US,D,20190418,000000,25.8,25.8867,25.731,25.85,35057,0
+BC_C.US,D,20190422,000000,25.87,25.87,25.67,25.69,55418,0
+BC_C.US,D,20190423,000000,25.75,25.82,25.65,25.82,84512,0
+BC_C.US,D,20190424,000000,25.81,25.87,25.7537,25.87,29306,0
+BC_C.US,D,20190425,000000,25.87,25.9,25.7305,25.74,40475,0
+BC_C.US,D,20190426,000000,25.842,25.901,25.73,25.89,21258,0
+BC_C.US,D,20190429,000000,25.89,25.89,25.8101,25.88,24214,0
+BC_C.US,D,20190430,000000,25.89,26,25.8296,25.95,84494,0
+BC_C.US,D,20190501,000000,25.96,25.98,25.83,25.93,50695,0
+BC_C.US,D,20190502,000000,25.84,25.9,25.735,25.8,26517,0
+BC_C.US,D,20190503,000000,25.87,25.98,25.839,25.94,26475,0
+BC_C.US,D,20190506,000000,25.94,26,25.84,25.8462,28716,0
+BC_C.US,D,20190507,000000,25.97,25.97,25.63,25.66,58626,0
+BC_C.US,D,20190508,000000,25.75,25.75,25.51,25.6,101014,0
+BC_C.US,D,20190509,000000,25.56,25.68,25.55,25.56,31171,0
+BC_C.US,D,20190510,000000,25.56,25.68,25.55,25.68,28215,0
+BC_C.US,D,20190513,000000,25.61,25.65,25.57,25.6399,21707,0
+BC_C.US,D,20190514,000000,25.64,25.7792,25.58,25.77,31970,0
+BC_C.US,D,20190515,000000,25.77,26,25.75,25.99,51897,0
+BC_C.US,D,20190516,000000,25.96,25.99,25.87,25.99,52392,0
+BC_C.US,D,20190517,000000,25.97,26,25.915,25.95,32505,0
+BC_C.US,D,20190520,000000,25.99,25.99,25.75,25.89,58824,0
+BC_C.US,D,20190521,000000,25.94,25.94,25.73,25.8,36671,0
+BC_C.US,D,20190522,000000,25.85,25.915,25.8369,25.9,25558,0
+BC_C.US,D,20190523,000000,25.9,25.94,25.79,25.94,29906,0
+BC_C.US,D,20190524,000000,25.84,25.92,25.8,25.91,18560,0
+BC_C.US,D,20190528,000000,25.91,25.99,25.57,25.63,118811,0
+BC_C.US,D,20190529,000000,25.62,25.69,25.55,25.62,62093,0
+BC_C.US,D,20190530,000000,25.63,25.74,25.63,25.72,63386,0
+BC_C.US,D,20190531,000000,25.72,25.79,25.61,25.7,73880,0
+BC_C.US,D,20190603,000000,25.73,25.78,25.6,25.7,31501,0
+BC_C.US,D,20190604,000000,25.73,25.88,25.6604,25.863,62118,0
+BC_C.US,D,20190605,000000,25.835,25.8799,25.7,25.75,85206,0
+BC_C.US,D,20190606,000000,25.85,25.85,25.7585,25.84,39533,0
+BC_C.US,D,20190607,000000,25.84,25.86,25.8,25.84,20539,0
+BC_C.US,D,20190610,000000,25.88,25.88,25.77,25.77,37441,0
+BC_C.US,D,20190611,000000,25.84,25.94,25.8,25.9,46488,0
+BC_C.US,D,20190612,000000,25.9,25.98,25.87,25.98,42991,0
+BC_C.US,D,20190613,000000,25.9,25.98,25.9,25.965,23930,0
+BC_C.US,D,20190614,000000,26.1,26.1,25.9107,25.99,28980,0
+BC_C.US,D,20190617,000000,26.09,26.09,25.93,25.97,21540,0
+BC_C.US,D,20190618,000000,26.08,26.11,25.954,26.08,14317,0
+BC_C.US,D,20190619,000000,26.1,26.19,26.01,26.07,19494,0
+BC_C.US,D,20190620,000000,26.28,26.28,26.07,26.1,53626,0
+BC_C.US,D,20190621,000000,26.25,26.31,26.097,26.16,20432,0
+BC_C.US,D,20190624,000000,26.33,26.33,26.08,26.11,49279,0
+BC_C.US,D,20190625,000000,26.21,26.21,26.1,26.1,16013,0
+BC_C.US,D,20190626,000000,26.21,26.21,26.02,26.09,41190,0
+BC_C.US,D,20190627,000000,26.17,26.2099,26.02,26.06,45434,0
+BC_C.US,D,20190628,000000,25.78,25.89,25.68,25.89,100587,0
+BC_C.US,D,20190701,000000,25.89,25.89,25.75,25.88,65453,0
+BC_C.US,D,20190702,000000,25.89,26.08,25.78,26.06,42863,0
+BC_C.US,D,20190703,000000,26.07,26.1715,25.96,26.14,27177,0
+BC_C.US,D,20190705,000000,26.14,26.14,26,26.02,3382,0
+BC_C.US,D,20190708,000000,25.93,26.015,25.93,26,9034,0
+BC_C.US,D,20190709,000000,26.11,26.11,25.87,25.94,50789,0
+BC_C.US,D,20190710,000000,26,26.07,25.85,25.85,33162,0
+BC_C.US,D,20190711,000000,25.93,25.9396,25.8722,25.8731,14696,0
+BC_C.US,D,20190712,000000,25.96,26,25.9,25.91,28052,0
+BC_C.US,D,20190715,000000,25.99,26,25.93,26,36613,0
+BC_C.US,D,20190716,000000,26.06,26.09,25.95,25.995,154719,0
+BC_C.US,D,20190717,000000,26.06,26.09,25.95,26.02,42901,0
+BC_C.US,D,20190718,000000,26.07,26.08,25.95,26,67947,0
+BC_C.US,D,20190719,000000,26.04,26.07,25.98,26.05,37683,0
+BC_C.US,D,20190722,000000,26.05,26.05,25.78,25.85,172725,0
+BC_C.US,D,20190723,000000,25.82,25.91,25.68,25.91,86165,0
+BC_C.US,D,20190724,000000,25.96,26.0534,25.94,26.01,70946,0
+BC_C.US,D,20190725,000000,26.05,26.1,26.02,26.07,56525,0
+BC_C.US,D,20190726,000000,26.07,26.17,26.03,26.14,61254,0
+BC_C.US,D,20190729,000000,26.17,26.17,25.97,26.16,41816,0
+BC_C.US,D,20190730,000000,26.16,26.3,26.05,26.3,42808,0
+BC_C.US,D,20190731,000000,26.3,26.42,26.25,26.36,92996,0
+BC_C.US,D,20190801,000000,26.4,26.5,26.3499,26.49,31805,0
+BC_C.US,D,20190802,000000,26.35,26.5411,26.3123,26.54,22369,0
+BC_C.US,D,20190805,000000,26.54,26.555,25.92,26.01,190600,0
+BC_C.US,D,20190806,000000,26.15,26.17,25.96,26.06,97283,0
+BC_C.US,D,20190807,000000,26,26.0825,25.9,26.04,52900,0
+BC_C.US,D,20190808,000000,26.15,26.32,26.14,26.26,39003,0
+BC_C.US,D,20190809,000000,26.36,26.39,26.29,26.29,16859,0
+BC_C.US,D,20190812,000000,26.39,26.39,26.01,26.12,33947,0
+BC_C.US,D,20190813,000000,26.23,26.46,26.23,26.46,25691,0
+BC_C.US,D,20190814,000000,26.49,26.49,26.3,26.48,41735,0
+BC_C.US,D,20190815,000000,26.48,26.67,26.4564,26.59,28597,0
+BC_C.US,D,20190816,000000,26.66,26.7,26.4801,26.64,17334,0
+BC_C.US,D,20190819,000000,26.64,26.78,26.64,26.78,16089,0
+BC_C.US,D,20190820,000000,26.72,26.78,26.54,26.7,22020,0
+BC_C.US,D,20190821,000000,26.66,26.78,26.54,26.59,44148,0
+BC_C.US,D,20190822,000000,26.6519,26.77,26.635,26.6934,21702,0
+BC_C.US,D,20190823,000000,26.75,26.75,26.6204,26.66,11823,0
+BC_C.US,D,20190826,000000,26.66,26.78,26.61,26.76,30240,0
+BC_C.US,D,20190827,000000,26.76,26.76,26.6,26.73,25797,0
+BC_C.US,D,20190828,000000,26.73,26.89,26.62,26.8,45954,0
+BC_C.US,D,20190829,000000,26.97,26.97,26.72,26.86,29703,0
+BC_C.US,D,20190830,000000,26.84,26.94,26.7809,26.93,59279,0
+BC_C.US,D,20190903,000000,26.94,26.96,26.75,26.94,25372,0
+BC_C.US,D,20190904,000000,26.81,26.85,26.71,26.75,91184,0
+BC_C.US,D,20190905,000000,26.78,26.84,26.71,26.84,16067,0
+BC_C.US,D,20190906,000000,26.88,26.8893,26.68,26.69,62259,0
+BC_C.US,D,20190909,000000,26.77,26.95,26.72,26.95,36413,0
+BC_C.US,D,20190910,000000,26.95,26.95,26.63,26.63,42512,0
+BC_C.US,D,20190911,000000,26.63,26.73,26.54,26.62,48305,0
+BC_C.US,D,20190912,000000,26.69,26.804,26.62,26.69,25533,0
+BC_C.US,D,20190913,000000,26.7914,26.83,26.12,26.16,79861,0
+BC_C.US,D,20190916,000000,26.4,26.41,26.17,26.39,55958,0
+BC_C.US,D,20190917,000000,26.43,26.6,26.2871,26.51,31907,0
+BC_C.US,D,20190918,000000,26.59,26.67,26.493,26.64,28708,0
+BC_C.US,D,20190919,000000,26.79,27.11,26.7773,27.1,37110,0
+BC_C.US,D,20190920,000000,27.05,27.05,26.86,27,24105,0
+BC_C.US,D,20190923,000000,27.08,27.23,27.0528,27.23,21505,0
+BC_C.US,D,20190924,000000,27.23,27.27,27.13,27.2,60540,0
+BC_C.US,D,20190925,000000,27.21,27.21,27.1308,27.21,20805,0
+BC_C.US,D,20190926,000000,27.28,27.28,26.98,27.08,18411,0
+BC_C.US,D,20190927,000000,27.05,27.05,26.76,26.86,26689,0
+BC_C.US,D,20190930,000000,26.68,26.78,26.32,26.41,47629,0
+BC_C.US,D,20191001,000000,26.67,26.67,26.39,26.41,27658,0
+BC_C.US,D,20191002,000000,26.42,26.56,26.27,26.4,33797,0
+BC_C.US,D,20191003,000000,26.46,26.52,26.2927,26.4,28937,0
+BC_C.US,D,20191004,000000,26.43,26.6,26.4,26.52,36381,0
+BC_C.US,D,20191007,000000,26.53,26.58,26.43,26.521,22343,0
+BC_C.US,D,20191008,000000,26.54,26.75,26.5,26.5956,50324,0
+BC_C.US,D,20191009,000000,26.69,27.1,26.64,26.93,55819,0
+BC_C.US,D,20191010,000000,26.93,27.05,26.81,26.81,20358,0
+BC_C.US,D,20191011,000000,27.02,27.04,26.771,26.94,14258,0
+BC_C.US,D,20191014,000000,27.09,27.09,26.8997,26.94,11212,0
+BC_C.US,D,20191015,000000,27.09,27.1,26.82,27.03,26536,0
+BC_C.US,D,20191016,000000,27.1,27.24,26.8,26.84,59447,0
+BC_C.US,D,20191017,000000,26.86,27.22,26.86,27.07,15693,0
+BC_C.US,D,20191018,000000,27.14,27.15,27,27.15,15388,0
+BC_C.US,D,20191021,000000,27.21,27.23,27.0665,27.16,29922,0
+BC_C.US,D,20191022,000000,27.16,27.2,27.08,27.19,23706,0
+BC_C.US,D,20191023,000000,27.23,27.44,27,27.19,32670,0
+BC_C.US,D,20191024,000000,27.26,27.26,26.96,26.99,35743,0
+BC_C.US,D,20191025,000000,27.07,27.1,26.93,27,14320,0
+BC_C.US,D,20191028,000000,27.06,27.1,26.94,26.97,12605,0
+BC_C.US,D,20191029,000000,27.0753,27.093,26.8401,26.88,8670,0
+BC_C.US,D,20191030,000000,26.9,27,26.8012,26.85,41868,0
+BC_C.US,D,20191031,000000,26.95,27.46,26.95,27.28,106307,0
+BC_C.US,D,20191101,000000,27.23,27.3,27.1558,27.18,24581,0
+BC_C.US,D,20191104,000000,27.26,27.367,27.19,27.26,15900,0
+BC_C.US,D,20191105,000000,27.26,27.27,27.04,27.21,46223,0
+BC_C.US,D,20191106,000000,27.23,27.25,27.04,27.04,36337,0
+BC_C.US,D,20191107,000000,27.07,27.07,26.53,26.6,38781,0
+BC_C.US,D,20191108,000000,26.7857,26.7857,26.55,26.6342,34194,0
+BC_C.US,D,20191111,000000,26.73,26.8354,26.63,26.63,5624,0
+BC_C.US,D,20191112,000000,26.79,26.85,26.65,26.74,14204,0
+BC_C.US,D,20191113,000000,26.73,26.82,26.7201,26.74,9640,0
+BC_C.US,D,20191114,000000,27.05,27.05,26.79,26.92,18365,0
+BC_C.US,D,20191115,000000,26.9706,26.9706,26.8,26.9,8748,0
+BC_C.US,D,20191118,000000,27.09,27.09,26.7861,26.82,18131,0
+BC_C.US,D,20191119,000000,26.89,27.04,26.6,26.63,27087,0
+BC_C.US,D,20191120,000000,26.63,26.78,26.32,26.4,79623,0
+BC_C.US,D,20191121,000000,26.51,26.56,26.3,26.43,16281,0
+BC_C.US,D,20191122,000000,26.367,26.49,26.35,26.39,19406,0
+BC_C.US,D,20191125,000000,26.43,26.57,26.4227,26.5,16168,0
+BC_C.US,D,20191126,000000,26.55,26.59,26.37,26.49,30797,0
+BC_C.US,D,20191127,000000,26.49,26.5,26.4,26.41,18273,0
+BC_C.US,D,20191129,000000,26.48,26.63,26.45,26.59,10370,0
+BC_C.US,D,20191202,000000,26.63,26.63,26.02,26.27,31767,0
+BC_C.US,D,20191203,000000,26.29,26.5563,26.29,26.48,22958,0
+BC_C.US,D,20191204,000000,26.53,26.59,26.3,26.3,39216,0
+BC_C.US,D,20191205,000000,26.4,26.4,26.17,26.32,39243,0
+BC_C.US,D,20191206,000000,26.4,26.4,26.25,26.37,14748,0
+BC_C.US,D,20191209,000000,26.37,26.41,26.3227,26.35,7568,0
+BC_C.US,D,20191210,000000,26.35,26.51,26.3306,26.51,18079,0
+BC_C.US,D,20191211,000000,26.51,26.51,26.33,26.42,15393,0
+BC_C.US,D,20191212,000000,26.47,26.51,26.35,26.46,22922,0
+BC_C.US,D,20191213,000000,26.51,26.5712,26.43,26.5712,12606,0
+BC_C.US,D,20191216,000000,26.62,26.7,26.54,26.61,29099,0
+BC_C.US,D,20191217,000000,26.6919,26.89,26.668,26.73,24133,0
+BC_C.US,D,20191218,000000,26.94,27,26.78,27,25060,0
+BC_C.US,D,20191219,000000,27,27,26.9,26.9999,34740,0
+BC_C.US,D,20191220,000000,27.39,27.39,26.95,26.9998,20644,0
+BC_C.US,D,20191223,000000,27.25,27.3582,27.096,27.29,11522,0
+BC_C.US,D,20191224,000000,27.33,27.33,27.0158,27.3,3392,0
+BC_C.US,D,20191226,000000,27.33,27.3373,27.05,27.2012,11012,0
+BC_C.US,D,20191227,000000,27.29,27.35,27.13,27.28,6762,0
+BC_C.US,D,20191230,000000,27.32,27.32,26.884,27.26,15604,0
+BC_C.US,D,20191231,000000,27.26,27.32,27.0641,27.32,24924,0
+BC_C.US,D,20200102,000000,27.62,27.62,27.2007,27.47,20928,0
+BC_C.US,D,20200103,000000,27.5,27.58,27.3656,27.49,13600,0
+BC_C.US,D,20200106,000000,27.48,27.54,27.33,27.52,20702,0
+BC_C.US,D,20200107,000000,27.52,27.55,26.95,27.23,18095,0
+BC_C.US,D,20200108,000000,27.3,27.4494,27.29,27.38,12388,0
+BC_C.US,D,20200109,000000,27.43,27.43,27.0908,27.15,14338,0
+BC_C.US,D,20200110,000000,27.2604,27.33,27.21,27.33,9173,0
+BC_C.US,D,20200113,000000,27.34,27.54,27.2855,27.54,16027,0
+BC_C.US,D,20200114,000000,27.36,27.5,27.33,27.47,17139,0
+BC_C.US,D,20200115,000000,27.36,27.48,27.35,27.48,15107,0
+BC_C.US,D,20200116,000000,27.5,27.5978,27.34,27.4,20559,0
+BC_C.US,D,20200117,000000,27.41,27.46,27.4,27.433,11891,0
+BC_C.US,D,20200121,000000,27.43,27.46,27.19,27.4,21219,0
+BC_C.US,D,20200122,000000,27.5,27.5,27.21,27.5,9946,0
+BC_C.US,D,20200123,000000,27.5,27.85,27.46,27.7032,17179,0
+BC_C.US,D,20200124,000000,27.72,27.72,27.2386,27.6112,11600,0
+BC_C.US,D,20200127,000000,27.59,27.72,27.56,27.68,13228,0
+BC_C.US,D,20200128,000000,27.6451,27.676,27.36,27.36,7186,0
+BC_C.US,D,20200129,000000,27.4079,27.45,27.1,27.1,22569,0
+BC_C.US,D,20200130,000000,27.1,27.377,27.0506,27.07,24669,0
+BC_C.US,D,20200131,000000,26.98,27.2002,26.95,27.05,24938,0
+BC_C.US,D,20200203,000000,26.97,27.211,26.95,27,15043,0
+BC_C.US,D,20200204,000000,27.19,27.4,27.0019,27.3,19848,0
+BC_C.US,D,20200205,000000,27.4,27.4,27.21,27.36,14403,0
+BC_C.US,D,20200206,000000,27.49,27.87,27.45,27.87,17319,0
+BC_C.US,D,20200207,000000,27.75,27.95,27.6,27.9495,13946,0
+BC_C.US,D,20200210,000000,28,28,27.92,27.98,4795,0
+BC_C.US,D,20200211,000000,28,28,27.58,27.92,18694,0
+BC_C.US,D,20200212,000000,27.74,27.9627,27.3,27.32,26393,0
+BC_C.US,D,20200213,000000,27.4,27.6586,27.39,27.42,18182,0
+BC_C.US,D,20200214,000000,27.6,27.6,27.19,27.28,38454,0
+BC_C.US,D,20200218,000000,27.45,27.53,27.2,27.3,18561,0
+BC_C.US,D,20200219,000000,27.36,27.421,27.02,27.02,29752,0
+BC_C.US,D,20200220,000000,27.11,27.35,27.11,27.18,11590,0
+BC_C.US,D,20200221,000000,27.28,27.33,27.12,27.12,9311,0
+BC_C.US,D,20200224,000000,26.97,27.0928,26.6,26.805,23936,0
+BC_C.US,D,20200225,000000,26.85,26.98,26.44,26.44,30716,0
+BC_C.US,D,20200226,000000,26.49,26.69,26.49,26.6731,25909,0
+BC_C.US,D,20200227,000000,26.12,26.3148,25.61,26.15,57542,0
+BC_C.US,D,20200228,000000,26.35,26.35,24.82,25.58,46431,0
+BC_C.US,D,20200302,000000,25.63,26.3125,25.5833,26,52796,0
+BC_C.US,D,20200303,000000,26.1,26.6371,25.95,26.19,47534,0
+BC_C.US,D,20200304,000000,26.45,26.49,26.2101,26.48,50266,0
+BC_C.US,D,20200305,000000,26.22,26.47,26.15,26.23,28892,0
+BC_C.US,D,20200306,000000,26.1,26.3399,25.8,26.05,33136,0
+BC_C.US,D,20200309,000000,25.75,25.75,23.25,25.1,70088,0
+BC_C.US,D,20200310,000000,25.33,25.39,24.8,24.86,67020,0
+BC_C.US,D,20200311,000000,25.11,25.4248,24.87,25,58068,0
+BC_C.US,D,20200312,000000,24.75,24.75,20.6566,21.91,84439,0
+BC_C.US,D,20200313,000000,23.8,23.8,21.75,23.2916,43936,0
+BC_C.US,D,20200316,000000,21.75,22.9794,21.02,21.26,43393,0
+BC_C.US,D,20200317,000000,21.8712,22.9168,20.02,20.02,55653,0
+BC_C.US,D,20200318,000000,20,20.01,12.58,15,48007,0
+BC_C.US,D,20200319,000000,15,16,14.864,15.08,49858,0
+BC_C.US,D,20200320,000000,15.78,19.15,15.78,17.5,39784,0
+BC_C.US,D,20200323,000000,18.9,19,16.25,16.59,74158,0
+BC_C.US,D,20200324,000000,17.84,19.21,17.42,18.51,32964,0
+BC_C.US,D,20200325,000000,19.21,23.4829,19.1261,22.7714,43120,0
+BC_C.US,D,20200326,000000,23.23,23.5217,21.61,21.817,58483,0
+BC_C.US,D,20200327,000000,21.8,22.1197,21.06,22,30493,0
+BC_C.US,D,20200330,000000,21.32,22.9325,21.32,22.21,18768,0
+BC_C.US,D,20200331,000000,21.28,22.42,21.28,21.93,26615,0
+BC_C.US,D,20200401,000000,22.54,22.54,19.75,20.39,45933,0
+BC_C.US,D,20200402,000000,21.32,21.62,19.75,20.7,45009,0
+BC_C.US,D,20200403,000000,20.7,20.8099,19.86,20.41,18625,0
+BC_C.US,D,20200406,000000,19.84,21.4999,19.84,21.27,10106,0
+BC_C.US,D,20200407,000000,22,22.33,21.7,22.33,19712,0
+BC_C.US,D,20200408,000000,22,23,22,22.61,42548,0
+BC_C.US,D,20200409,000000,22.86,24.26,22.86,24.22,45757,0
+BC_C.US,D,20200413,000000,24.46,25,22.86,23.37,47534,0
+BC_C.US,D,20200414,000000,24.08,24.44,23.81,24.14,31298,0
+BC_C.US,D,20200415,000000,23.93,24.62,23.5242,24.38,40871,0
+BC_C.US,D,20200416,000000,24.5,24.62,23.85,23.85,39914,0
+BC_C.US,D,20200417,000000,24.33,24.33,23.71,24.18,35424,0
+BC_C.US,D,20200420,000000,24.32,24.3902,23.75,23.75,30772,0
+BC_C.US,D,20200421,000000,23.8,24.52,23.75,24.2,17706,0
+BC_C.US,D,20200422,000000,24.27,24.87,24.15,24.15,18028,0
+BC_C.US,D,20200423,000000,24.45,24.79,24.4492,24.6675,26577,0
+BC_C.US,D,20200424,000000,24.79,25,24.37,24.8,29231,0
+BC_C.US,D,20200427,000000,24.98,24.98,24.4832,24.607,15841,0
+BC_C.US,D,20200428,000000,24.65,24.93,23.97,24.11,41333,0
+BC_C.US,D,20200429,000000,24.4662,24.6,24.23,24.2997,23188,0
+BC_C.US,D,20200430,000000,24.26,24.795,24.1374,24.53,88273,0
+BC_C.US,D,20200501,000000,24.66,24.66,23.9168,24.26,50632,0
+BC_C.US,D,20200504,000000,24.47,24.47,24.18,24.28,8935,0
+BC_C.US,D,20200505,000000,24.4,24.77,24.4,24.77,21992,0
+BC_C.US,D,20200506,000000,24.36,24.65,24.1,24.14,26144,0
+BC_C.US,D,20200507,000000,24.32,25,24.32,24.91,24512,0
+BC_C.US,D,20200508,000000,24.71,25,24.65,24.98,17476,0
+BC_C.US,D,20200511,000000,24.94,25,24.755,24.99,13370,0
+BC_C.US,D,20200512,000000,25.02,25.1,25.02,25.09,18761,0
+BC_C.US,D,20200513,000000,25.09,25.09,24.51,24.85,23058,0
+BC_C.US,D,20200514,000000,24.43,24.9799,24.4,24.76,16062,0
+BC_C.US,D,20200515,000000,24.89,24.89,24.5,24.62,31754,0
+BC_C.US,D,20200518,000000,24.78,25.09,24.75,24.86,15833,0
+BC_C.US,D,20200519,000000,24.71,25.08,24.71,25.03,13878,0
+BC_C.US,D,20200520,000000,25.1,25.1,24.73,25.09,28486,0
+BC_C.US,D,20200521,000000,25.04,25.3925,24.915,25.27,16846,0
+BC_C.US,D,20200522,000000,25.32,25.37,25.09,25.2,12950,0
+BC_C.US,D,20200526,000000,25.45,25.77,25.15,25.5,24857,0
+BC_C.US,D,20200527,000000,25.5,25.51,25.25,25.51,7745,0
+BC_C.US,D,20200528,000000,25.84,25.84,25.3,25.42,32338,0
+BC_C.US,D,20200529,000000,25.5,26.05,25.42,26.05,77614,0
+BC_C.US,D,20200601,000000,26.05,26.11,25.71,26.11,25789,0
+BC_C.US,D,20200602,000000,26,26.08,25.65,25.95,35906,0
+BC_C.US,D,20200603,000000,26.17,26.17,25.8,26.07,13484,0
+BC_C.US,D,20200604,000000,25.99,26,25.82,25.945,10851,0
+BC_C.US,D,20200605,000000,26.09,26.23,26,26.15,6466,0
+BC_C.US,D,20200608,000000,26.16,26.53,25.89,26.53,7125,0
+BC_C.US,D,20200609,000000,26.17,26.5,25.9342,26.23,14333,0
+BC_C.US,D,20200610,000000,26.4,26.4001,26.12,26.4,15280,0
+BC_C.US,D,20200611,000000,26.21,26.21,25.785,25.8,19626,0
+BC_C.US,D,20200612,000000,26.24,26.25,25.81,25.82,10799,0
+BC_C.US,D,20200615,000000,25.82,26.49,25.45,26.31,21419,0
+BC_C.US,D,20200616,000000,26.43,26.49,25.8101,26.3491,12897,0
+BC_C.US,D,20200617,000000,26.3,26.35,25.92,25.97,18521,0
+BC_C.US,D,20200618,000000,25.99,26.1477,25.86,26,14365,0
+BC_C.US,D,20200619,000000,26,26.25,25.8025,25.82,14860,0
+BC_C.US,D,20200622,000000,25.79,25.9239,25.6001,25.69,24097,0
+BC_C.US,D,20200623,000000,25.79,26.292,25.675,25.96,11461,0
+BC_C.US,D,20200624,000000,26.18,26.18,25.7483,25.81,11972,0
+BC_C.US,D,20200625,000000,25.99,26.05,25.85,25.99,18215,0
+BC_C.US,D,20200626,000000,25.99,26.39,25.8005,26.39,22851,0
+BC_C.US,D,20200629,000000,26.24,26.366,26.0498,26.13,13239,0
+BC_C.US,D,20200630,000000,25.94,26.26,25.72,25.96,36809,0
+BC_C.US,D,20200701,000000,26.34,26.34,25.87,25.94,9625,0
+BC_C.US,D,20200702,000000,26.14,26.15,26.0525,26.1157,16227,0
+BC_C.US,D,20200706,000000,26.12,26.25,25.95,26.23,15250,0
+BC_C.US,D,20200707,000000,26.22,26.23,26.022,26.1,12824,0
+BC_C.US,D,20200708,000000,26.11,26.1494,26,26.02,30274,0
+BC_C.US,D,20200709,000000,26,26.105,25.97,25.98,17052,0
+BC_C.US,D,20200710,000000,26.09,26.25,26.09,26.19,9629,0
+BC_C.US,D,20200713,000000,26.2,26.29,26.11,26.19,19049,0
+BC_C.US,D,20200714,000000,26.24,26.24,26.02,26.06,7129,0
+BC_C.US,D,20200715,000000,26.37,26.37,26.09,26.18,24138,0
+BC_C.US,D,20200716,000000,26.04,26.25,26.035,26.21,15423,0
+BC_C.US,D,20200717,000000,26.2901,26.4899,26.1872,26.4899,7054,0
+BC_C.US,D,20200720,000000,26.22,26.4,26.22,26.3919,3446,0
+BC_C.US,D,20200721,000000,26.45,26.67,26.35,26.42,152579,0
+BC_C.US,D,20200722,000000,26.42,26.5754,26.14,26.35,271112,0
+BC_C.US,D,20200723,000000,26.35,26.5237,26.21,26.2895,14192,0
+BC_C.US,D,20200724,000000,26.29,26.4,26.18,26.4,13966,0
+BC_C.US,D,20200727,000000,26.43,26.59,26.202,26.37,10677,0
+BC_C.US,D,20200728,000000,26.38,26.52,26.3181,26.32,20374,0
+BC_C.US,D,20200729,000000,26.33,26.551,26.33,26.45,9791,0
+BC_C.US,D,20200730,000000,26.55,26.65,26.487,26.52,15555,0
+BC_C.US,D,20200731,000000,26.68,27,26.67,26.87,17945,0
+BC_C.US,D,20200803,000000,27,27,26.8,26.9237,21398,0
+BC_C.US,D,20200804,000000,26.92,26.92,26.62,26.92,10544,0
+BC_C.US,D,20200805,000000,26.92,27.12,26.855,27.1,8728,0
+BC_C.US,D,20200806,000000,27.1,27.37,26.76,27.27,31107,0
+BC_C.US,D,20200807,000000,27,27,26.81,26.94,5895,0
+BC_C.US,D,20200810,000000,27,27.169,26.86,27.0457,21661,0
+BC_C.US,D,20200811,000000,27.12,27.27,26.9,27.2,33056,0
+BC_C.US,D,20200812,000000,27.43,27.43,27.04,27.43,5695,0
+BC_C.US,D,20200813,000000,27.47,27.47,27.0501,27.31,8321,0
+BC_C.US,D,20200814,000000,27.09,27.38,27.09,27.187,12626,0
+BC_C.US,D,20200817,000000,27.19,27.19,26.925,27.09,12625,0
+BC_C.US,D,20200818,000000,27.01,27.75,27.01,27.75,13617,0
+BC_C.US,D,20200819,000000,27.47,27.75,27.24,27.75,14970,0
+BC_C.US,D,20200820,000000,27.47,27.47,27.15,27.47,17940,0
+BC_C.US,D,20200821,000000,27.32,27.64,27.32,27.64,10156,0
+BC_C.US,D,20200824,000000,27.5,27.78,27.38,27.49,28117,0
+BC_C.US,D,20200825,000000,27.64,27.64,27.425,27.58,9169,0
+BC_C.US,D,20200826,000000,27.95,27.95,27.58,27.69,19665,0
+BC_C.US,D,20200827,000000,27.95,27.95,27.25,27.84,14458,0
+BC_C.US,D,20200828,000000,27.9,27.94,27.5,27.72,6323,0
+BC_C.US,D,20200831,000000,27.72,27.72,27.17,27.18,40796,0
+BC_C.US,D,20200901,000000,27.22,27.45,27.0501,27.0501,23119,0
+BC_C.US,D,20200902,000000,27.26,27.3141,26.93,26.93,8460,0
+BC_C.US,D,20200903,000000,27.1,27.2,26.91,27.17,29047,0
+BC_C.US,D,20200904,000000,27.33,27.475,26.48,26.77,12634,0
+BC_C.US,D,20200908,000000,26.96,27.05,26.66,26.73,10016,0
+BC_C.US,D,20200909,000000,26.98,27.26,26.7956,27.24,9707,0
+BC_C.US,D,20200910,000000,27.45,27.47,27.195,27.27,18401,0
+BC_C.US,D,20200911,000000,27.19,27.24,26.9355,27.06,12366,0
+BC_C.US,D,20200914,000000,27.22,27.5,26.92,27.5,19129,0
+BC_C.US,D,20200915,000000,27.5,27.5,27.08,27.4,7146,0
+BC_C.US,D,20200916,000000,27.4,27.4,27.2,27.2999,14912,0
+BC_C.US,D,20200917,000000,27.26,27.47,27.1,27.25,13258,0
+BC_C.US,D,20200918,000000,27.3,27.3,27,27.3,15412,0
+BC_C.US,D,20200921,000000,27.26,27.26,26.9312,27.08,9634,0
+BC_C.US,D,20200922,000000,27.24,27.27,27.085,27.2,11659,0
+BC_C.US,D,20200923,000000,27.26,27.27,26.64,26.74,13113,0
+BC_C.US,D,20200924,000000,27.18,27.29,26.755,27,22595,0
+BC_C.US,D,20200925,000000,27.3,27.8,27.04,27.73,61566,0
+BC_C.US,D,20200928,000000,27.8,28.33,27.8,28.33,35267,0
+BC_C.US,D,20200929,000000,28.05,28.29,27.78,28.29,43349,0
+BC_C.US,D,20200930,000000,27.92,28.204,27.3758,28.2,81436,0
+BC_C.US,D,20201001,000000,28.17,28.2,27.6106,28.01,33742,0
+BC_C.US,D,20201002,000000,27.92,28.29,27.49,28,12397,0
+BC_C.US,D,20201005,000000,27.44,27.92,27.328,27.39,24724,0
+BC_C.US,D,20201006,000000,27.44,27.6,27.315,27.6,10494,0
+BC_C.US,D,20201007,000000,27.65,27.65,27.2,27.48,41879,0
+BC_C.US,D,20201008,000000,27.48,27.68,27.355,27.6,10815,0
+BC_C.US,D,20201009,000000,27.64,27.91,27.03,27.19,19166,0
+BC_C.US,D,20201012,000000,27.29,27.65,27.29,27.36,6438,0
+BC_C.US,D,20201013,000000,27.5,27.57,27.31,27.57,6194,0
+BC_C.US,D,20201014,000000,27.57,27.57,27.12,27.29,14932,0
+BC_C.US,D,20201015,000000,27.39,27.52,27.3,27.52,9842,0
+BC_C.US,D,20201016,000000,27.52,27.52,27.07,27.07,10315,0
+BC_C.US,D,20201019,000000,27.25,27.27,26.92,27.01,9325,0
+BC_C.US,D,20201020,000000,27.1,27.18,26.8874,26.98,10117,0
+BC_C.US,D,20201021,000000,26.99,27.2,26.78,26.828,7936,0
+BC_C.US,D,20201022,000000,27,27.18,26.735,26.7872,15783,0
+BC_C.US,D,20201023,000000,27,27.41,26.79,27.31,17603,0
+BC_C.US,D,20201026,000000,27.36,27.36,26.96,27.116,7009,0
+BC_C.US,D,20201027,000000,27.22,27.37,27.1793,27.295,10903,0
+BC_C.US,D,20201028,000000,27.25,27.25,26.5,26.54,21534,0
+BC_C.US,D,20201029,000000,26.85,26.85,26.31,26.32,50619,0
+BC_C.US,D,20201030,000000,26.34,26.84,26.34,26.84,20346,0
+BC_C.US,D,20201102,000000,27.34,27.34,26.47,26.725,29173,0
+BC_C.US,D,20201103,000000,26.73,27.2,26.73,27.09,21069,0
+BC_C.US,D,20201104,000000,27.25,27.5,26.9887,27.44,15894,0
+BC_C.US,D,20201105,000000,27.44,27.48,27.42,27.48,21458,0
+BC_C.US,D,20201106,000000,27.49,27.6,27.4,27.5,29876,0
+BC_C.US,D,20201109,000000,27.65,28.38,27.64,28.22,20541,0
+BC_C.US,D,20201110,000000,28.1,28.1899,27.67,27.94,24570,0
+BC_C.US,D,20201111,000000,27.82,27.885,27.71,27.75,11544,0
+BC_C.US,D,20201112,000000,27.86,28,27.8064,28,9655,0
+BC_C.US,D,20201113,000000,27.88,28,27.85,28,10919,0
+BC_C.US,D,20201116,000000,27.86,27.966,27.63,27.719,19397,0
+BC_C.US,D,20201117,000000,27.45,28.02,27.43,28.02,20207,0
+BC_C.US,D,20201118,000000,27.87,28.01,27.55,27.75,17715,0
+BC_C.US,D,20201119,000000,27.75,27.97,27.69,27.71,22579,0
+BC_C.US,D,20201120,000000,27.86,28.01,27.6594,27.69,12837,0
+BC_C.US,D,20201123,000000,27.83,28.31,27.7,28.27,25139,0
+BC_C.US,D,20201124,000000,28.24,28.24,27.895,28.05,16964,0
+BC_C.US,D,20201125,000000,28.05,28.05,27.7441,28,4894,0
+BC_C.US,D,20201127,000000,28.02,28.04,27.65,28.03,1628,0
+BC_C.US,D,20201130,000000,27.85,28.05,27.5,28.05,24309,0
+BC_C.US,D,20201201,000000,28.05,28.06,27.669,27.67,16839,0
+BC_C.US,D,20201202,000000,27.95,28.03,27.51,27.51,46923,0
+BC_C.US,D,20201203,000000,27.61,28.02,27.6,27.7,10455,0
+BC_C.US,D,20201204,000000,27.7,28.45,27.6407,28.035,60833,0
+BC_C.US,D,20201207,000000,28.01,28.09,27.7,28.06,10965,0
+BC_C.US,D,20201208,000000,28.06,28.48,27.9559,28.48,17334,0
+BC_C.US,D,20201209,000000,28.22,28.31,28.02,28.22,25159,0
+BC_C.US,D,20201210,000000,28.09,28.2567,27.88,27.9296,9344,0
+BC_C.US,D,20201211,000000,28,28,27.75,27.91,9021,0
+BC_C.US,D,20201214,000000,28,28.19,28,28.19,11785,0
+BC_C.US,D,20201215,000000,28.15,28.15,27.85,27.9,29863,0
+BC_C.US,D,20201216,000000,27.96,27.96,27.74,27.92,14057,0
+BC_C.US,D,20201217,000000,27.92,28.0986,27.8011,28.0622,21883,0
+BC_C.US,D,20201218,000000,28.11,28.11,28.0058,28.11,8219,0
+BC_C.US,D,20201221,000000,28.08,28.34,28.01,28.26,17845,0
+BC_C.US,D,20201222,000000,28.31,28.4342,27.83,27.925,10262,0
+BC_C.US,D,20201223,000000,28.15,28.15,27.87,27.89,13996,0
+BC_C.US,D,20201224,000000,27.77,28.02,27.77,28,6598,0
+BC_C.US,D,20201228,000000,28.19,28.19,27.92,27.92,5260,0
+BC_C.US,D,20201229,000000,28.03,28.05,27.69,28.04,25283,0
+BC_C.US,D,20201230,000000,27.85,27.85,27.4,27.45,23298,0
+BC_C.US,D,20201231,000000,27.5,27.6,26.82,27.12,171727,0
+BC_C.US,D,20210104,000000,27.2,27.438,26.73,26.83,48172,0
+BC_C.US,D,20210105,000000,26.88,27.1,26.87,26.98,17858,0
+BC_C.US,D,20210106,000000,26.98,26.99,26.54,26.72,32831,0
+BC_C.US,D,20210107,000000,26.76,27.18,26.57,27.17,37375,0
+BC_C.US,D,20210108,000000,27.31,27.31,27.01,27.16,29818,0
+BC_C.US,D,20210111,000000,27.1,27.1,26.6801,26.71,7589,0
+BC_C.US,D,20210112,000000,26.91,26.91,26.56,26.56,24514,0
+BC_C.US,D,20210113,000000,26.69,26.97,26.5,26.85,17776,0
+BC_C.US,D,20210114,000000,26.96,27.28,26.95,27.13,19775,0
+BC_C.US,D,20210115,000000,27.19,27.37,27.05,27.205,12149,0
+BC_C.US,D,20210119,000000,27.43,27.43,27.05,27.1,17055,0
+BC_C.US,D,20210120,000000,27.06,27.335,27.06,27.335,26894,0
+BC_C.US,D,20210121,000000,27.34,27.36,27.027,27.05,8304,0
+BC_C.US,D,20210122,000000,27.3,27.321,27.1087,27.22,6972,0
+BC_C.US,D,20210125,000000,27.34,27.35,27.25,27.2501,8177,0
+BC_C.US,D,20210126,000000,27.42,27.42,27.06,27.36,20418,0
+BC_C.US,D,20210127,000000,27.29,27.36,26.95,27,7785,0
+BC_C.US,D,20210128,000000,27.28,27.3,26.97,26.98,8557,0
+BC_C.US,D,20210129,000000,27.05,27.3,26.9,27.24,35887,0
+BC_C.US,D,20210201,000000,27.43,27.43,27.17,27.33,10775,0
+BC_C.US,D,20210202,000000,27.34,27.39,27.15,27.17,12657,0
+BC_C.US,D,20210203,000000,27.24,27.24,27.0584,27.22,24457,0
+BC_C.US,D,20210204,000000,27.25,27.25,27.1,27.25,22188,0
+BC_C.US,D,20210205,000000,27.25,27.25,27.1616,27.25,7433,0
+BC_C.US,D,20210208,000000,27.25,27.38,27.18,27.38,10333,0
+BC_C.US,D,20210209,000000,27.39,27.39,26.9329,27.13,14881,0
+BC_C.US,D,20210210,000000,27.29,27.29,27.005,27.2477,10518,0
+BC_C.US,D,20210211,000000,27.33,27.33,27.0768,27.18,20086,0
+BC_C.US,D,20210212,000000,27.01,27.25,27.01,27.12,7486,0
+BC_C.US,D,20210216,000000,27.13,27.2484,26.93,26.96,17564,0
+BC_C.US,D,20210217,000000,26.9,27.1574,26.9,27.08,8385,0
+BC_C.US,D,20210218,000000,27.15,27.15,26.8575,27.08,5585,0
+BC_C.US,D,20210219,000000,27.09,27.09,26.91,26.95,7601,0
+BC_C.US,D,20210222,000000,26.9,26.97,26.75,26.8,11590,0
+BC_C.US,D,20210223,000000,26.89,26.95,26.6786,26.8,43359,0
+BC_C.US,D,20210224,000000,26.8,26.84,26.701,26.75,25893,0
+BC_C.US,D,20210225,000000,26.83,26.9674,26.69,26.76,22629,0
+BC_C.US,D,20210226,000000,26.91,26.98,26.75,26.98,8633,0
+BC_C.US,D,20210301,000000,26.98,26.98,26.73,26.73,27901,0
+BC_C.US,D,20210302,000000,26.87,27.12,26.782,27.12,39832,0
+BC_C.US,D,20210303,000000,27.0308,27.14,26.937,27.1,9833,0
+BC_C.US,D,20210304,000000,27.1,27.1,26.94,26.95,6491,0
+BC_C.US,D,20210305,000000,26.87,27.1,26.8564,27.1,15337,0
+BC_C.US,D,20210308,000000,27.1,27.1,26.96,27.05,6884,0
+BC_C.US,D,20210309,000000,27.08,27.09,27.05,27.05,7043,0
+BC_C.US,D,20210310,000000,27.09,27.09,27,27.09,13649,0
+BC_C.US,D,20210311,000000,27.09,27.19,27.05,27.19,21939,0
+BC_C.US,D,20210312,000000,27.18,27.19,27.1,27.18,23916,0
+BC_C.US,D,20210315,000000,27.18,27.34,27.0414,27.34,20814,0
+BC_C.US,D,20210316,000000,27.34,27.47,27.2378,27.42,38821,0
+BC_C.US,D,20210317,000000,27.42,27.42,27.35,27.3628,7171,0
+BC_C.US,D,20210318,000000,27.36,27.37,27.02,27.11,17010,0
+BC_C.US,D,20210319,000000,27.27,27.3033,27.01,27.3033,4535,0
+BC_C.US,D,20210322,000000,27.38,27.4215,27.31,27.31,9820,0
+BC_C.US,D,20210323,000000,27.4,27.53,27.4,27.51,10983,0
+BC_C.US,D,20210324,000000,27.53,27.69,27.4028,27.68,13873,0
+BC_C.US,D,20210325,000000,27.68,27.76,27.665,27.67,5417,0
+BC_C.US,D,20210326,000000,27.77,27.77,27.6201,27.69,5129,0
+BC_C.US,D,20210329,000000,27.74,27.74,27.6,27.6,9925,0
+BC_C.US,D,20210330,000000,27.59,27.78,27.5238,27.7,13002,0
+BC_C.US,D,20210331,000000,27.56,27.78,27.5,27.63,19891,0
+BC_C.US,D,20210401,000000,27.81,28.755,27.68,28.53,44541,0
+BC_C.US,D,20210405,000000,28.53,28.53,28.065,28.399,18435,0
+BC_C.US,D,20210406,000000,28.28,28.4,27.9,28.39,10174,0
+BC_C.US,D,20210407,000000,28.39,28.39,27.9705,28.03,17582,0
+BC_C.US,D,20210408,000000,28.19,28.19,27.8617,27.88,15829,0
+BC_C.US,D,20210409,000000,27.95,27.95,27.79,27.82,8812,0
+BC_C.US,D,20210412,000000,27.84,27.95,27.7704,27.95,3590,0
+BC_C.US,D,20210413,000000,27.95,27.95,27.69,27.86,14224,0
+BC_C.US,D,20210414,000000,27.94,28.11,27.855,27.94,12531,0
+BC_C.US,D,20210415,000000,28.4,28.4,27.83,27.84,16860,0
+BC_C.US,D,20210416,000000,27.8,27.96,27.75,27.96,8673,0
+BC_C.US,D,20210419,000000,27.96,27.96,27.69,27.95,8926,0
+BC_C.US,D,20210420,000000,27.96,27.96,27.79,27.8495,9781,0
+BC_C.US,D,20210421,000000,27.91,27.91,27.744,27.78,3958,0
+BC_C.US,D,20210422,000000,27.78,27.78,27.65,27.66,19399,0
+BC_C.US,D,20210423,000000,27.8,27.911,27.715,27.911,3279,0
+BC_C.US,D,20210426,000000,27.95,27.96,27.6501,27.79,8971,0
+BC_C.US,D,20210427,000000,27.75,27.78,27.55,27.58,12480,0
+BC_C.US,D,20210428,000000,27.62,27.833,27.43,27.46,18961,0
+BC_C.US,D,20210429,000000,27.46,27.46,27.44,27.44,3375,0
+BC_C.US,D,20210430,000000,27.48,27.48,27.28,27.45,30563,0
+BC_C.US,D,20210503,000000,27.57,27.8398,27.3153,27.6,13840,0
+BC_C.US,D,20210504,000000,27.44,27.95,27.44,27.95,9415,0
+BC_C.US,D,20210505,000000,27.96,27.96,27.51,27.51,8136,0
+BC_C.US,D,20210506,000000,27.5,27.5,27.33,27.45,9202,0
+BC_C.US,D,20210507,000000,27.41,27.5567,27.26,27.39,6515,0
+BC_C.US,D,20210510,000000,27.49,27.64,27.43,27.5969,22369,0
+BC_C.US,D,20210511,000000,27.32,27.501,27.28,27.5,16773,0
+BC_C.US,D,20210512,000000,27.5,28.23,27.35,28.22,96438,0
+BC_C.US,D,20210513,000000,28.12,28.49,27.99,28.34,52202,0
+BC_C.US,D,20210514,000000,28.22,28.42,28.01,28.29,17356,0
+BC_C.US,D,20210517,000000,28.12,28.19,28.05,28.07,28200,0
+BC_C.US,D,20210518,000000,28,28.2,27.9107,28.05,15252,0
+BC_C.US,D,20210519,000000,28.02,28.1975,27.8,28.19,10625,0
+BC_C.US,D,20210520,000000,28.01,28.36,27.98,28.3,16757,0
+BC_C.US,D,20210521,000000,28.24,28.48,28.24,28.4,7737,0
+BC_C.US,D,20210524,000000,28.48,28.67,28.4,28.61,19687,0
+BC_C.US,D,20210525,000000,28.68,28.88,28.5,28.6,24323,0
+BC_C.US,D,20210526,000000,28.7,28.7,28.465,28.6746,8151,0
+BC_C.US,D,20210527,000000,28.68,28.77,28.309,28.74,9963,0
+BC_C.US,D,20210528,000000,28.76,28.89,28.5855,28.8,30990,0
+BC_C.US,D,20210601,000000,28.79,28.79,28.6446,28.7,15142,0
+BC_C.US,D,20210602,000000,28.81,28.8799,28.44,28.78,18026,0
+BC_C.US,D,20210603,000000,28.77,28.8471,28.5035,28.69,14308,0
+BC_C.US,D,20210604,000000,28.71,28.85,28.4203,28.81,12924,0
+BC_C.US,D,20210607,000000,28.67,28.68,28.4424,28.51,13169,0
+BC_C.US,D,20210608,000000,28.51,28.6768,28.26,28.38,15800,0
+BC_C.US,D,20210609,000000,28.46,28.618,28.31,28.31,17638,0
+BC_C.US,D,20210610,000000,28.08,28.31,28,28.2,19201,0
+BC_C.US,D,20210611,000000,28.3,28.48,28.19,28.48,10389,0
+BC_C.US,D,20210614,000000,28.58,28.85,28.5124,28.85,16397,0
+BC_C.US,D,20210615,000000,28.65,28.7694,28.41,28.4537,20205,0
+BC_C.US,D,20210616,000000,28.45,28.6396,28.45,28.51,12149,0
+BC_C.US,D,20210617,000000,28.56,28.56,28.2901,28.49,2511,0
+BC_C.US,D,20210618,000000,28.5,28.56,28.39,28.56,4644,0
+BC_C.US,D,20210621,000000,28.62,28.62,28.32,28.57,8153,0
+BC_C.US,D,20210622,000000,28.57,28.65,28.46,28.65,19262,0
+BC_C.US,D,20210623,000000,28.65,28.755,28.39,28.43,15575,0
+BC_C.US,D,20210624,000000,28.45,28.8,28.39,28.46,15829,0
+BC_C.US,D,20210625,000000,28.58,28.59,28.51,28.59,11399,0
+BC_C.US,D,20210628,000000,28.68,28.68,28.4524,28.65,7472,0
+BC_C.US,D,20210629,000000,28.68,28.74,28.36,28.72,8930,0
+BC_C.US,D,20210630,000000,28.72,28.72,28.14,28.62,51040,0
+BC_C.US,D,20210701,000000,28.55,28.74,28.12,28.25,49022,0
+BC_C.US,D,20210702,000000,28.3,28.43,28.08,28.19,11815,0
+BC_C.US,D,20210706,000000,28.19,28.61,28.1837,28.38,7383,0
+BC_C.US,D,20210707,000000,28.5,28.5,28.21,28.27,7683,0
+BC_C.US,D,20210708,000000,28.2,28.3288,28.2,28.2938,3667,0
+BC_C.US,D,20210709,000000,28.25,28.28,28.08,28.17,5134,0
+BC_C.US,D,20210712,000000,28.11,28.1174,27.93,28.05,9442,0
+BC_C.US,D,20210713,000000,27.99,28,27.91,28,5770,0
+BC_C.US,D,20210714,000000,28.03,28.14,27.73,28.09,17071,0
+BC_C.US,D,20210715,000000,28.18,28.1949,28.01,28.035,13501,0
+BC_C.US,D,20210716,000000,28.04,28.04,27.88,27.89,6119,0
+BC_C.US,D,20210719,000000,27.86,28.08,27.86,28.03,17561,0
+BC_C.US,D,20210720,000000,28.33,28.33,28,28.03,2698,0
+BC_C.US,D,20210721,000000,28.14,28.33,27.8398,28.11,20530,0
+BC_C.US,D,20210722,000000,28.01,28.01,27.87,27.9,2109,0
+BC_C.US,D,20210723,000000,28.01,28.1,27.78,28.1,4990,0
+BC_C.US,D,20210726,000000,28.26,28.26,27.93,28.07,10252,0
+BC_C.US,D,20210727,000000,28.03,28.07,27.933,28.07,2826,0
+BC_C.US,D,20210728,000000,28.14,28.14,27.8852,28.067,1911,0
+BC_C.US,D,20210729,000000,28.25,28.51,27.89,28.51,5585,0
+BC_C.US,D,20210730,000000,28.5,28.72,28.0856,28.67,24999,0
+BC_C.US,D,20210802,000000,28.56,28.66,28.15,28.21,33655,0
+BC_C.US,D,20210803,000000,28.25,28.67,28.1014,28.17,8453,0
+BC_C.US,D,20210804,000000,28.24,28.24,27.92,28.08,24699,0
+BC_C.US,D,20210805,000000,28.12,28.224,28.07,28.096,9395,0
+BC_C.US,D,20210806,000000,28.09,28.2,27.84,28.2,12931,0
+BC_C.US,D,20210809,000000,28.07,28.28,27.92,28.24,12495,0
+BC_C.US,D,20210810,000000,28.24,28.33,28.08,28.2,14762,0
+BC_C.US,D,20210811,000000,28.35,28.56,28.0865,28.5,24579,0
+BC_C.US,D,20210812,000000,28.39,28.63,28.27,28.59,8056,0
+BC_C.US,D,20210813,000000,28.45,28.72,28.41,28.72,26974,0
+BC_C.US,D,20210816,000000,28.49,28.71,28.39,28.46,27385,0
+BC_C.US,D,20210817,000000,28.49,28.69,28.37,28.62,11452,0
+BC_C.US,D,20210818,000000,28.51,28.74,28.44,28.74,16080,0
+BC_C.US,D,20210819,000000,28.74,28.74,28.5333,28.74,7447,0
+BC_C.US,D,20210820,000000,28.62,28.89,28.505,28.88,16147,0
+BC_C.US,D,20210823,000000,28.87,29.24,28.87,29.09,15844,0
+BC_C.US,D,20210824,000000,28.93,29.31,28.8701,29.1,17689,0
+BC_C.US,D,20210825,000000,29.13,29.41,29.05,29.4,23292,0
+BC_C.US,D,20210826,000000,29.39,29.4,29.0047,29.25,21255,0
+BC_C.US,D,20210827,000000,29.38,29.54,28.93,29.38,14647,0
+BC_C.US,D,20210830,000000,29.22,29.44,29.02,29.44,54169,0
+BC_C.US,D,20210831,000000,29.37,30.06,28.9121,30,343841,0
+BC_C.US,D,20210901,000000,29.95,30.32,29.6,29.71,101451,0
+BC_C.US,D,20210902,000000,29.44,29.49,29.17,29.34,26002,0
+BC_C.US,D,20210903,000000,29.44,29.44,29.17,29.37,25779,0
+BC_C.US,D,20210907,000000,29.48,29.48,29.08,29.14,30312,0
+BC_C.US,D,20210908,000000,29.14,29.14,28.4,28.7237,14081,0
+BC_C.US,D,20210909,000000,28.91,29.3714,28.87,29.17,11830,0
+BC_C.US,D,20210910,000000,29.31,29.31,28.61,29,2358,0
+BC_C.US,D,20210913,000000,29,29,28.5,28.62,8756,0
+BC_C.US,D,20210914,000000,28.69,28.89,28.655,28.715,7891,0
+BC_C.US,D,20210915,000000,28.85,29.29,28.59,28.6,8053,0
+BC_C.US,D,20210916,000000,28.9,28.94,28.5401,28.7,5107,0
+BC_C.US,D,20210917,000000,28.79,28.875,28.7206,28.8,9425,0
+BC_C.US,D,20210920,000000,28.67,28.75,28.53,28.74,9448,0
+BC_C.US,D,20210921,000000,28.9,28.9,28.53,28.63,11824,0
+BC_C.US,D,20210922,000000,28.76,28.8,28.39,28.74,16390,0
+BC_C.US,D,20210923,000000,28.86,29.2,28.5,28.81,19564,0
+BC_C.US,D,20210924,000000,28.71,28.71,27.81,27.98,15709,0
+BC_C.US,D,20210927,000000,27.98,28.05,27.71,27.76,6525,0
+BC_C.US,D,20210928,000000,27.83,27.83,27.33,27.57,30756,0
+BC_C.US,D,20210929,000000,27.69,28.0591,27.68,27.92,16488,0
+BC_C.US,D,20210930,000000,27.49,27.73,27.43,27.73,10961,0
+BC_C.US,D,20211001,000000,27.89,28.48,27.89,28.21,12963,0
+BC_C.US,D,20211004,000000,28.72,28.72,27.44,27.44,13492,0
+BC_C.US,D,20211005,000000,27.64,27.695,27.34,27.5757,15025,0
+BC_C.US,D,20211006,000000,27.62,27.9022,27.49,27.7,22167,0
+BC_C.US,D,20211007,000000,27.58,27.7398,27.39,27.6999,10149,0
+BC_C.US,D,20211008,000000,27.7,27.7382,27.431,27.54,7084,0
+BC_C.US,D,20211011,000000,27.7,27.7,27.4881,27.61,7030,0
+BC_C.US,D,20211012,000000,27.59,27.79,27.59,27.67,6145,0
+BC_C.US,D,20211013,000000,28.1,28.1,27.6202,27.73,8436,0
+BC_C.US,D,20211014,000000,27.9,28.085,27.78,27.94,11656,0
+BC_C.US,D,20211015,000000,27.95,27.95,27.68,27.93,5887,0
+BC_C.US,D,20211018,000000,27.79,27.92,27.79,27.8,3384,0
+BC_C.US,D,20211019,000000,27.88,27.88,27.52,27.6,14740,0
+BC_C.US,D,20211020,000000,27.75,27.9,27.75,27.89,17423,0
+BC_C.US,D,20211021,000000,27.88,27.95,27.62,27.9287,24289,0
+BC_C.US,D,20211022,000000,27.93,28.22,27.91,28.16,29229,0
+BC_C.US,D,20211025,000000,28.22,28.22,27.8,28.16,29165,0
+BC_C.US,D,20211026,000000,28.23,28.348,28.0101,28.2484,13422,0
+BC_C.US,D,20211027,000000,28.57,28.5815,28,28.34,4982,0
+BC_C.US,D,20211028,000000,28.41,28.41,27.98,28.04,8402,0
+BC_C.US,D,20211029,000000,28.19,28.35,27.9951,28.31,13562,0
+BC_C.US,D,20211101,000000,28.35,28.4888,27.96,28.4888,17380,0
+BC_C.US,D,20211102,000000,28.4653,28.55,28.3699,28.44,5298,0
+BC_C.US,D,20211103,000000,28.65,28.65,28.1602,28.23,16914,0
+BC_C.US,D,20211104,000000,28.22,28.35,28.1001,28.18,17441,0
+BC_C.US,D,20211105,000000,28.28,28.3,28.0501,28.2,14060,0
+BC_C.US,D,20211108,000000,28.21,28.35,28.09,28.2932,6618,0
+BC_C.US,D,20211109,000000,28.29,28.35,28.1821,28.35,2494,0
+BC_C.US,D,20211110,000000,28.35,28.35,27.9263,28.05,4041,0
+BC_C.US,D,20211111,000000,28.2,28.2,27.8961,27.8961,1901,0
+BC_C.US,D,20211112,000000,28.04,28.04,27.8301,27.92,4671,0
+BC_C.US,D,20211115,000000,28.04,28.04,27.6486,27.65,5047,0
+BC_C.US,D,20211116,000000,27.65,27.781,27.23,27.4,13227,0
+BC_C.US,D,20211117,000000,27.49,27.49,27.19,27.32,7342,0
+BC_C.US,D,20211118,000000,27.24,27.41,27.17,27.3878,5379,0
+BC_C.US,D,20211119,000000,27.46,27.46,27.2,27.22,11962,0
+BC_C.US,D,20211122,000000,27.25,27.415,26.88,26.88,9879,0
+BC_C.US,D,20211123,000000,26.87,27.15,26.79,26.79,12082,0
+BC_C.US,D,20211124,000000,26.88,26.96,26.79,26.89,11029,0
+BC_C.US,D,20211126,000000,26.75,26.8368,26.61,26.61,4113,0
+BC_C.US,D,20211129,000000,26.78,26.9099,26.69,26.76,6018,0
+BC_C.US,D,20211130,000000,26.88,26.99,26.33,26.33,44665,0
+BC_C.US,D,20211201,000000,26.48,26.7368,26.403,26.41,16292,0
+BC_C.US,D,20211202,000000,26.5,26.8887,26.4,26.75,30901,0
+BC_C.US,D,20211203,000000,26.99,26.99,26.52,26.73,20109,0
+BC_C.US,D,20211206,000000,26.64,26.94,26.64,26.94,4921,0
+BC_C.US,D,20211207,000000,26.99,27.34,26.99,27.31,29617,0
+BC_C.US,D,20211208,000000,27.41,27.41,27.0386,27.1282,13402,0
+BC_C.US,D,20211209,000000,27.2,27.37,27.2,27.25,9632,0
+BC_C.US,D,20211210,000000,27.44,27.44,27.04,27.04,4894,0
+BC_C.US,D,20211213,000000,27.27,27.27,26.985,27.0499,5286,0
+BC_C.US,D,20211214,000000,27.08,27.14,26.8959,27,20030,0
+BC_C.US,D,20211215,000000,27.1,27.15,26.8356,27.1482,16146,0
+BC_C.US,D,20211216,000000,27,27.49,27,27.49,10822,0
+BC_C.US,D,20211217,000000,27.3,27.47,27.14,27.47,10409,0
+BC_C.US,D,20211220,000000,27.29,27.49,27.29,27.3701,11111,0
+BC_C.US,D,20211221,000000,27.5,27.6,27.47,27.6,7680,0
+BC_C.US,D,20211222,000000,27.47,27.68,27.47,27.67,7705,0
+BC_C.US,D,20211223,000000,27.67,27.67,27.26,27.435,16737,0
+BC_C.US,D,20211227,000000,27.35,27.67,27.35,27.36,11828,0
+BC_C.US,D,20211228,000000,27.36,27.573,27.36,27.39,13328,0
+BC_C.US,D,20211229,000000,27.39,27.6299,27.38,27.38,2761,0
+BC_C.US,D,20211230,000000,27.0632,27.28,26.95,27.28,5868,0
+BC_C.US,D,20211231,000000,27.12,27.47,27.12,27.47,15360,0
+BC_C.US,D,20220103,000000,27.74,27.74,27.1363,27.35,8031,0
+BC_C.US,D,20220104,000000,27.39,27.39,26.96,26.972,5183,0
+BC_C.US,D,20220105,000000,26.98,27.14,26.46,26.511,13131,0
+BC_C.US,D,20220106,000000,26.56,26.8178,26.5,26.71,7068,0
+BC_C.US,D,20220107,000000,26.67,26.74,26.61,26.63,5324,0
+BC_C.US,D,20220110,000000,26.61,26.63,26.52,26.625,14534,0
+BC_C.US,D,20220111,000000,26.66,26.8934,26.66,26.77,12966,0
+BC_C.US,D,20220112,000000,26.77,27.07,26.76,26.95,8630,0
+BC_C.US,D,20220113,000000,27.05,27.12,26.93,27.12,5294,0
+BC_C.US,D,20220114,000000,27.26,27.26,26.82,26.995,5022,0
+BC_C.US,D,20220118,000000,27.03,27.03,26.6496,26.87,17347,0
+BC_C.US,D,20220119,000000,26.74,26.9,26.62,26.66,8225,0
+BC_C.US,D,20220120,000000,26.83,26.86,26.59,26.705,6493,0
+BC_C.US,D,20220121,000000,26.7,26.9042,26.635,26.71,10590,0
+BC_C.US,D,20220124,000000,26.71,26.71,26.44,26.66,8354,0
+BC_C.US,D,20220125,000000,27.03,27.03,26.51,26.8,7821,0
+BC_C.US,D,20220126,000000,27.33,27.33,26.46,26.46,14224,0
+BC_C.US,D,20220127,000000,26.74,26.75,25.88,25.92,19488,0
+BC_C.US,D,20220128,000000,25.65,26.24,25.65,26,33161,0
+BC_C.US,D,20220131,000000,26.08,26.45,26.03,26.45,30797,0
+BC_C.US,D,20220201,000000,26.65,26.65,26.26,26.45,12581,0
+BC_C.US,D,20220202,000000,26.56,26.56,26.12,26.13,14430,0
+BC_C.US,D,20220203,000000,26.08,26.21,25.94,26.0301,9866,0
+BC_C.US,D,20220204,000000,26,26.3082,25.83,26.2,14645,0
+BC_C.US,D,20220207,000000,26.31,26.31,26,26.09,20012,0
+BC_C.US,D,20220208,000000,26.14,26.37,26.01,26.318,26517,0
+BC_C.US,D,20220209,000000,26.51,26.51,26,26.05,16495,0
+BC_C.US,D,20220210,000000,26.05,26.0765,25.8,25.84,14371,0
+BC_C.US,D,20220211,000000,26.04,26.13,25.75,25.76,8809,0
+BC_C.US,D,20220214,000000,25.95,26.12,25.76,25.93,18740,0
+BC_C.US,D,20220215,000000,25.9535,26.03,25.85,25.9,6737,0
+BC_C.US,D,20220216,000000,25.9,26.07,25.79,26.06,12453,0
+BC_C.US,D,20220217,000000,26.1,26.26,25.92,25.92,14086,0
+BC_C.US,D,20220218,000000,25.81,26,25.81,25.81,11093,0
+BC_C.US,D,20220222,000000,25.82,25.92,25.7,25.74,18149,0
+BC_C.US,D,20220223,000000,25.79,25.89,25.72,25.75,13459,0
+BC_C.US,D,20220224,000000,25.75,25.84,25.51,25.82,14048,0
+BC_C.US,D,20220225,000000,25.82,26.32,25.82,26.28,23663,0
+BC_C.US,D,20220228,000000,26.28,26.28,25.94,26.21,20124,0
+BC_C.US,D,20220301,000000,26.17,26.25,26.01,26.1,8059,0
+BC_C.US,D,20220302,000000,26.1,26.34,25.9501,25.98,9189,0
+BC_C.US,D,20220303,000000,26.29,26.3,25.86,25.89,17886,0
+BC_C.US,D,20220304,000000,25.92,26.12,25.87,25.995,20533,0
+BC_C.US,D,20220307,000000,26.01,26.01,25.7,25.76,11349,0
+BC_C.US,D,20220308,000000,25.87,26.28,25.8,26.28,13019,0
+BC_C.US,D,20220309,000000,26.37,26.4,25.97,26.19,16843,0
+BC_C.US,D,20220310,000000,26.125,26.125,25.9,26.07,4014,0
+BC_C.US,D,20220311,000000,25.89,26.37,25.78,26.36,12521,0
+BC_C.US,D,20220314,000000,26.06,26.2299,25.69,25.9672,12359,0
+BC_C.US,D,20220315,000000,25.97,25.97,25.83,25.94,3521,0
+BC_C.US,D,20220316,000000,25.81,26.12,25.81,26,5651,0
+BC_C.US,D,20220317,000000,25.92,26.21,25.92,26.01,13114,0
+BC_C.US,D,20220318,000000,26.14,26.38,26.14,26.3,7041,0
+BC_C.US,D,20220321,000000,26.38,26.4,26.06,26.18,13904,0
+BC_C.US,D,20220322,000000,26.3,26.37,26.12,26.12,4956,0
+BC_C.US,D,20220323,000000,26.05,26.25,26.04,26.05,9065,0
+BC_C.US,D,20220324,000000,26.17,26.17,25.86,25.96,17732,0
+BC_C.US,D,20220325,000000,26.05,26.15,25.88,26.12,14051,0
+BC_C.US,D,20220328,000000,26.27,26.2799,25.78,26.16,7760,0
+BC_C.US,D,20220329,000000,26.29,26.36,26.01,26.36,11717,0
+BC_C.US,D,20220330,000000,26.4,26.61,25.97,26.3,6384,0
+BC_C.US,D,20220331,000000,26.25,27.2,26.1245,26.68,37334,0
+BC_C.US,D,20220401,000000,26.58,26.58,26.06,26.3654,10115,0
+BC_C.US,D,20220404,000000,26.69,26.73,26.06,26.194,7200,0
+BC_C.US,D,20220405,000000,26.25,26.25,25.55,25.59,23856,0
+BC_C.US,D,20220406,000000,25.58,25.65,25.46,25.65,12772,0
+BC_C.US,D,20220407,000000,25.65,26.14,25.65,25.7856,7970,0
+BC_C.US,D,20220408,000000,25.77,25.83,25.36,25.36,7569,0
+BC_C.US,D,20220411,000000,25.26,25.5,25.25,25.35,19068,0
+BC_C.US,D,20220412,000000,25.62,25.64,25.5,25.63,6018,0
+BC_C.US,D,20220413,000000,25.56,25.96,25.35,25.47,17121,0
+BC_C.US,D,20220414,000000,25.36,25.7745,25.28,25.34,14707,0
+BC_C.US,D,20220418,000000,25.59,25.649,25.28,25.41,13603,0
+BC_C.US,D,20220419,000000,25.4,25.51,25.1682,25.31,31014,0
+BC_C.US,D,20220420,000000,25.4,25.74,25.4,25.5,19804,0
+BC_C.US,D,20220421,000000,25.75,25.75,25.16,25.2,11757,0
+BC_C.US,D,20220422,000000,25.26,25.785,25.15,25.25,21671,0
+BC_C.US,D,20220425,000000,25.25,25.7498,25.2263,25.25,10494,0
+BC_C.US,D,20220426,000000,25.55,25.72,25,25.25,13097,0
+BC_C.US,D,20220427,000000,25.54,25.54,24.9,24.9,22273,0
+BC_C.US,D,20220428,000000,25.1,25.505,25,25.24,36576,0
+BC_C.US,D,20220429,000000,25.08,25.385,25.015,25.22,30024,0
+BC_C.US,D,20220502,000000,25.22,25.46,25,25,14428,0
+BC_C.US,D,20220503,000000,25.03,25.2625,24.9,24.9,18174,0
+BC_C.US,D,20220504,000000,24.91,25.37,24.91,25.2,26442,0
+BC_C.US,D,20220505,000000,25.32,25.3876,25.1,25.32,14985,0
+BC_C.US,D,20220506,000000,25.03,25.18,24.9,25.1,23843,0
+BC_C.US,D,20220509,000000,24.93,25.01,24.7001,25,23994,0
+BC_C.US,D,20220510,000000,25.12,25.49,25.056,25.23,21899,0
+BC_C.US,D,20220511,000000,25.05,25.3,25.05,25.25,18542,0
+BC_C.US,D,20220512,000000,25.37,25.37,24.89,24.91,59958,0
+BC_C.US,D,20220513,000000,25.13,25.2716,25.09,25.1923,6795,0
+BC_C.US,D,20220516,000000,25.2,25.3,25.09,25.26,19901,0
+BC_C.US,D,20220517,000000,25.3,25.4,25.1,25.11,15829,0
+BC_C.US,D,20220518,000000,25,25.11,24.8,25.04,18037,0
+BC_C.US,D,20220519,000000,24.86,25.1,24.86,25.09,6571,0
+BC_C.US,D,20220520,000000,25.13,25.3582,24.9401,25.215,7483,0
+BC_C.US,D,20220523,000000,25.13,25.44,25.13,25.2,3406,0
+BC_C.US,D,20220524,000000,25.38,25.38,25.0543,25.17,3348,0
+BC_C.US,D,20220525,000000,25.2,25.45,25.19,25.37,18224,0
+BC_C.US,D,20220526,000000,25.46,25.65,25.38,25.4107,10263,0
+BC_C.US,D,20220527,000000,25.6,25.736,25.6,25.62,8421,0
+BC_C.US,D,20220531,000000,25.73,26.35,25.52,26.21,19827,0
+BC_C.US,D,20220601,000000,26.37,26.41,25.81,26.35,8785,0
+BC_C.US,D,20220602,000000,26.19,26.19,25.52,25.74,7619,0
+BC_C.US,D,20220603,000000,25.81,26.24,25.71,26.24,5713,0
+BC_C.US,D,20220606,000000,26.34,26.34,25.58,25.95,3832,0
+BC_C.US,D,20220607,000000,25.8,26.075,25.5977,25.73,8244,0
+BC_C.US,D,20220608,000000,25.93,26.1591,25.857,25.9,6325,0
+BC_C.US,D,20220609,000000,25.79,26.3408,25.79,26.11,11329,0
+BC_C.US,D,20220610,000000,25.84,25.9899,25.1,25.1,16831,0
+BC_C.US,D,20220613,000000,24.99,25.32,24.8,25.0685,21333,0
+BC_C.US,D,20220614,000000,25.07,25.1448,24.9,25.0451,9779,0
+BC_C.US,D,20220615,000000,25.06,25.9199,25.06,25.428,4816,0
+BC_C.US,D,20220616,000000,25.41,26.06,25.38,25.5,6855,0
+BC_C.US,D,20220617,000000,25.6,25.6,25.01,25.21,14283,0
+BC_C.US,D,20220621,000000,25.2,25.7519,25.11,25.21,11251,0
+BC_C.US,D,20220622,000000,25.08,25.3925,25.08,25.25,7249,0
+BC_C.US,D,20220623,000000,25.3,25.46,25.12,25.28,4167,0
+BC_C.US,D,20220624,000000,25.38,25.76,25.38,25.46,2578,0
+BC_C.US,D,20220627,000000,25.65,26.0499,25.35,25.4999,9647,0
+BC_C.US,D,20220628,000000,25.69,25.69,25.3814,25.69,4005,0
+BC_C.US,D,20220629,000000,25.69,25.845,25.6,25.61,5411,0
+BC_C.US,D,20220630,000000,25.09,25.25,24.9,25.12,10449,0
+BC_C.US,D,20220701,000000,25.43,25.46,25.07,25.19,3872,0
+BC_C.US,D,20220705,000000,25.2,25.7247,25.2,25.44,3358,0
+BC_C.US,D,20220706,000000,25.52,25.52,25.22,25.22,9554,0
+BC_C.US,D,20220707,000000,25.3,25.3667,25.18,25.18,5571,0
+BC_C.US,D,20220708,000000,25.25,25.57,25.25,25.42,7745,0
+BC_C.US,D,20220711,000000,25.27,25.42,25.25,25.27,4942,0
+BC_C.US,D,20220712,000000,25.2,25.34,25.19,25.19,7467,0
+BC_C.US,D,20220713,000000,25.12,25.4448,25.02,25.06,9259,0
+BC_C.US,D,20220714,000000,25.06,25.3664,24.94,25.04,43035,0
+BC_C.US,D,20220715,000000,25.2,25.312,24.9,25.16,52773,0
+BC_C.US,D,20220718,000000,25.09,25.16,25.02,25.1,8021,0
+BC_C.US,D,20220719,000000,25.07,25.21,25.07,25.19,6498,0
+BC_C.US,D,20220720,000000,25.16,25.35,25.16,25.23,10467,0
+BC_C.US,D,20220721,000000,25.16,25.34,25.16,25.34,4242,0
+BC_C.US,D,20220722,000000,25.37,25.61,25.35,25.35,18509,0
+BC_C.US,D,20220725,000000,25.35,25.9115,25.2601,25.49,6163,0
+BC_C.US,D,20220726,000000,25.45,25.5561,25.31,25.48,5637,0
+BC_C.US,D,20220727,000000,25.38,25.5,25.35,25.38,9080,0
+BC_C.US,D,20220728,000000,25.48,25.48,25.3,25.47,15026,0
+BC_C.US,D,20220729,000000,25.37,25.6674,25.35,25.47,12400,0
+BC_C.US,D,20220801,000000,25.47,25.64,25.47,25.64,4687,0
+BC_C.US,D,20220802,000000,25.5,25.7959,25.5,25.72,16808,0
+BC_C.US,D,20220803,000000,25.83,25.97,25.64,25.82,12659,0
+BC_C.US,D,20220804,000000,25.82,26.05,25.7741,25.99,10517,0
+BC_C.US,D,20220805,000000,25.91,26.12,25.6501,26.12,12885,0
+BC_C.US,D,20220808,000000,26,26.07,25.64,26.07,4746,0
+BC_C.US,D,20220809,000000,26.09,26.09,25.7,25.8158,10076,0
+BC_C.US,D,20220810,000000,25.92,26.09,25.67,25.75,11314,0
+BC_C.US,D,20220811,000000,25.82,25.82,25.63,25.6971,7657,0
+BC_C.US,D,20220812,000000,25.6501,25.71,25.55,25.61,5469,0
+BC_C.US,D,20220815,000000,25.65,25.7,25.56,25.6,7974,0
+BC_C.US,D,20220816,000000,25.6,25.7231,25.4,25.44,12533,0
+BC_C.US,D,20220817,000000,25.35,25.4,25.16,25.22,13974,0
+BC_C.US,D,20220818,000000,25.22,25.4,25.22,25.26,11483,0
+BC_C.US,D,20220819,000000,25.25,25.25,25.03,25.21,16259,0
+BC_C.US,D,20220822,000000,25.0775,25.17,25.0775,25.15,18400,0
+BC_C.US,D,20220823,000000,25.28,25.28,24.99,25.04,31386,0
+BC_C.US,D,20220824,000000,25.11,25.3328,25.05,25.12,17648,0
+BC_C.US,D,20220825,000000,25.3,25.6199,25.08,25.5,12300,0
+BC_C.US,D,20220826,000000,25.3349,25.52,25.31,25.41,4514,0
+BC_C.US,D,20220829,000000,25.44,25.44,25.135,25.36,9263,0
+BC_C.US,D,20220830,000000,25.49,25.49,25.0627,25.25,6477,0
+BC_C.US,D,20220831,000000,25.17,25.2808,25,25.02,12886,0
+BC_C.US,D,20220901,000000,25.02,25.1988,24.95,24.95,16647,0
+BC_C.US,D,20220902,000000,25.075,25.115,24.98,25,15037,0
+BC_C.US,D,20220906,000000,25.15,25.19,24.9,25.09,3859,0
+BC_C.US,D,20220907,000000,25.09,25.37,24.93,24.97,6189,0
+BC_C.US,D,20220908,000000,25.12,25.5233,24.8,24.81,19852,0
+BC_C.US,D,20220909,000000,25.02,25.15,24.92,25.06,18592,0
+BC_C.US,D,20220912,000000,24.94,25.4,24.91,25.21,10628,0
+BC_C.US,D,20220913,000000,25.05,25.2834,25.05,25.23,6455,0
+BC_C.US,D,20220914,000000,25.3,25.65,25.1,25.65,51474,0
+BC_C.US,D,20220915,000000,25.5,26.98,25.5,25.89,71858,0
+BC_C.US,D,20220916,000000,26.09,26.09,25.6659,25.82,9368,0
+BC_C.US,D,20220919,000000,26.13,26.13,25.6701,26.1,6180,0
+BC_C.US,D,20220920,000000,26.1,26.1,25.8,25.8,5676,0
+BC_C.US,D,20220921,000000,25.94,26.1,25.68,25.98,10254,0
+BC_C.US,D,20220922,000000,25.96,25.96,25.14,25.14,11780,0
+BC_C.US,D,20220923,000000,25.2,25.2,24.7,25,13219,0
+BC_C.US,D,20220926,000000,24.61,24.9499,24.51,24.71,9688,0
+BC_C.US,D,20220927,000000,24.54,25.044,24.43,24.68,16917,0
+BC_C.US,D,20220928,000000,24.58,24.7951,24.3,24.45,32423,0
+BC_C.US,D,20220929,000000,24,24.01,22.86,22.92,61227,0
+BC_C.US,D,20220930,000000,23.01,23.35,22.3,22.35,174225,0
+BC_C.US,D,20221003,000000,22.49,23.08,22.45,23.06,48556,0
+BC_C.US,D,20221004,000000,23.18,23.68,23.18,23.47,36678,0
+BC_C.US,D,20221005,000000,23.33,23.625,23.33,23.55,16844,0
+BC_C.US,D,20221006,000000,23.47,23.9,23.35,23.8,16150,0
+BC_C.US,D,20221007,000000,23.65,23.94,23.5,23.51,8153,0
+BC_C.US,D,20221010,000000,23.53,23.9167,23.51,23.5855,8121,0
+BC_C.US,D,20221011,000000,23.71,23.71,23.4,23.48,9756,0
+BC_C.US,D,20221012,000000,23.47,23.67,23.04,23.55,10449,0
+BC_C.US,D,20221013,000000,23.25,23.4625,22.79,23.2,14683,0
+BC_C.US,D,20221014,000000,23.45,23.53,22.857,22.857,8840,0
+BC_C.US,D,20221017,000000,23.27,23.5048,23.27,23.35,10810,0
+BC_C.US,D,20221018,000000,23.4,23.55,21.77,22.24,192164,0
+BC_C.US,D,20221019,000000,22.13,22.35,21.67,22.18,54740,0
+BC_C.US,D,20221020,000000,21.98,22.728,21.53,21.86,29461,0
+BC_C.US,D,20221021,000000,21.81,22.4857,21.6344,22.37,18189,0
+BC_C.US,D,20221024,000000,22.27,22.8595,22.02,22.11,14863,0
+BC_C.US,D,20221025,000000,23.12,23.49,22.141,22.61,17248,0
+BC_C.US,D,20221026,000000,23.18,24.01,23.01,23.74,29461,0
+BC_C.US,D,20221027,000000,23.58,24.5096,23.58,23.9194,8046,0
+BC_C.US,D,20221028,000000,24.1,24.19,23.27,23.41,25031,0
+BC_C.US,D,20221031,000000,23.4,23.49,22.45,22.83,30435,0
+BC_C.US,D,20221101,000000,23.04,23.4099,22.45,22.78,13318,0
+BC_C.US,D,20221102,000000,23.01,23.3205,22.7,23.23,24167,0
+BC_C.US,D,20221103,000000,23.23,23.23,22.31,22.58,16581,0
+BC_C.US,D,20221104,000000,22.61,22.9334,22.16,22.29,22627,0
+BC_C.US,D,20221107,000000,22.55,22.87,22.31,22.77,12945,0
+BC_C.US,D,20221108,000000,23.02,23.43,22.91,23.4,19217,0
+BC_C.US,D,20221109,000000,23.44,23.44,22.74,23.35,11973,0
+BC_C.US,D,20221110,000000,23.53,23.8885,23.06,23.8,18471,0
+BC_C.US,D,20221111,000000,23.96,24.13,23.75,23.7501,16954,0
+BC_C.US,D,20221114,000000,23.75,23.7999,23.22,23.5,12544,0
+BC_C.US,D,20221115,000000,23.5,24.347,23.36,24.15,15692,0
+BC_C.US,D,20221116,000000,24.2,24.2,23.36,23.9561,11809,0
+BC_C.US,D,20221117,000000,23.72,23.88,23.17,23.26,30692,0
+BC_C.US,D,20221118,000000,23.27,23.4965,23.02,23.49,28016,0
+BC_C.US,D,20221121,000000,23.49,23.49,23.11,23.37,12388,0
+BC_C.US,D,20221122,000000,23.49,23.84,23.3549,23.7753,12614,0
+BC_C.US,D,20221123,000000,23.84,24.53,23.7839,24.47,13630,0
+BC_C.US,D,20221125,000000,24.53,24.85,24.52,24.69,6549,0
+BC_C.US,D,20221128,000000,24.69,24.81,24.53,24.61,4312,0
+BC_C.US,D,20221129,000000,24.69,24.82,24.5,24.5,17571,0
+BC_C.US,D,20221130,000000,24.61,24.76,24.36,24.54,13491,0
+BC_C.US,D,20221201,000000,25.03,25.2,24.4,25.2,15613,0
+BC_C.US,D,20221202,000000,25.1,25.377,25.1,25.354,28055,0
+BC_C.US,D,20221205,000000,24.93,25.075,24.26,24.43,7774,0
+BC_C.US,D,20221206,000000,24.18,24.43,23.65,23.79,22071,0
+BC_C.US,D,20221207,000000,23.99,24.44,23.81,24.29,22177,0
+BC_C.US,D,20221208,000000,24.36,25.42,23.945,25.2,19145,0
+BC_C.US,D,20221209,000000,25.18,25.7,24.4201,25.65,15132,0
+BC_C.US,D,20221212,000000,25.67,25.67,25.0201,25.42,21308,0
+BC_C.US,D,20221213,000000,25.53,25.705,24.6301,25.705,15567,0
+BC_C.US,D,20221214,000000,25.69,25.69,24.9789,25.66,16971,0
+BC_C.US,D,20221215,000000,25.49,25.65,25.27,25.65,11988,0
+BC_C.US,D,20221216,000000,25.43,25.65,25.3501,25.65,8994,0
+BC_C.US,D,20221219,000000,25.65,25.69,25,25.69,9592,0
+BC_C.US,D,20221220,000000,25.34,26.11,25.17,26.11,17429,0
+BC_C.US,D,20221221,000000,25.9,25.95,24.8,25.23,27946,0
+BC_C.US,D,20221222,000000,24.92,25.25,23.92,24.14,23869,0
+BC_C.US,D,20221223,000000,24.25,24.59,23.88,24.46,16751,0
+BC_C.US,D,20221227,000000,24.22,25.0178,23.77,24.29,11642,0
+BC_C.US,D,20221228,000000,24.18,24.86,24.03,24.26,22451,0
+BC_C.US,D,20221229,000000,24.33,25.12,24.18,24.99,20709,0
+BC_C.US,D,20221230,000000,24.81,26.11,24.79,25.65,214449,0
+BC_C.US,D,20230103,000000,25.89,25.89,25.21,25.53,5823,0
+BC_C.US,D,20230104,000000,25.77,25.86,25.31,25.7101,23221,0
+BC_C.US,D,20230105,000000,25.48,25.9,25.45,25.58,5914,0
+BC_C.US,D,20230106,000000,25.64,25.89,25.52,25.88,16936,0
+BC_C.US,D,20230109,000000,25.86,25.86,25.31,25.49,10143,0
+BC_C.US,D,20230110,000000,25.49,25.8499,25.19,25.28,13248,0
+BC_C.US,D,20230111,000000,25.43,25.43,24.55,24.66,31295,0
+BC_C.US,D,20230112,000000,24.82,24.82,24.45,24.6414,16391,0
+BC_C.US,D,20230113,000000,24.69,24.91,24.68,24.68,5404,0
+BC_C.US,D,20230117,000000,24.83,25.09,24.81,24.96,18114,0
+BC_C.US,D,20230118,000000,25.08,25.5899,25,25.03,6137,0
+BC_C.US,D,20230119,000000,25.11,25.26,24.95,25.1,4697,0
+BC_C.US,D,20230120,000000,24.95,25.19,24.95,25.155,10404,0
+BC_C.US,D,20230123,000000,25.23,25.23,25.065,25.21,7485,0
+BC_C.US,D,20230124,000000,25.27,25.3926,25.11,25.12,4843,0
+BC_C.US,D,20230125,000000,25.12,25.3692,25,25.33,5416,0
+BC_C.US,D,20230126,000000,25.46,25.46,25.1001,25.36,3094,0
+BC_C.US,D,20230127,000000,25.14,25.35,25.14,25.2615,8597,0
+BC_C.US,D,20230130,000000,25.12,25.47,25.12,25.47,15004,0
+BC_C.US,D,20230131,000000,25.33,25.47,25.2046,25.22,23253,0
+BC_C.US,D,20230201,000000,25.245,25.465,25.1001,25.4,10601,0
+BC_C.US,D,20230202,000000,25.25,25.4734,25.12,25.22,16718,0
+BC_C.US,D,20230203,000000,25.08,25.2757,25,25,13821,0
+BC_C.US,D,20230206,000000,24.9,25,24.89,25,9013,0
+BC_C.US,D,20230207,000000,25.02,25.12,24.91,25.12,15607,0
+BC_C.US,D,20230208,000000,25.23,25.4857,24.9,25.48,5401,0
+BC_C.US,D,20230209,000000,25.68,25.68,25.1,25.17,6500,0
+BC_C.US,D,20230210,000000,25.33,25.33,25.13,25.2,5999,0
+BC_C.US,D,20230213,000000,25.05,25.15,24.9,24.99,17436,0
+BC_C.US,D,20230214,000000,24.99,25.25,24.925,24.98,23231,0
+BC_C.US,D,20230215,000000,25,25.2499,24.95,25,11808,0
+BC_C.US,D,20230216,000000,25,25.1,24.95,24.95,9469,0
+BC_C.US,D,20230217,000000,24.9,24.95,24.53,24.73,13893,0
+BC_C.US,D,20230221,000000,24.76,24.925,24.5,24.6,26865,0
+BC_C.US,D,20230222,000000,24.72,25.74,24.541,25.43,25922,0
+BC_C.US,D,20230223,000000,25.5,25.6,24.92,25.59,9933,0
+BC_C.US,D,20230224,000000,25.45,25.6,25.08,25.5,11899,0
+BC_C.US,D,20230227,000000,25.51,25.59,25.17,25.59,5711,0
+BC_C.US,D,20230228,000000,25.59,25.59,25.09,25.59,33340,0
+BC_C.US,D,20230301,000000,25.34,25.5471,25.15,25.37,6171,0
+BC_C.US,D,20230302,000000,25.1,25.55,24.86,25.37,4236,0
+BC_C.US,D,20230303,000000,25.3169,25.4999,25.3169,25.4999,2835,0
+BC_C.US,D,20230306,000000,25.43,25.77,25.1516,25.77,18054,0
+BC_C.US,D,20230307,000000,25.27,25.74,25.27,25.69,14611,0
+BC_C.US,D,20230308,000000,25.65,25.69,25.2739,25.67,10728,0
+BC_C.US,D,20230309,000000,25.475,25.7,25,25,13343,0
+BC_C.US,D,20230310,000000,25,25.55,25,25.15,8771,0
+BC_C.US,D,20230313,000000,24.99,25.35,23.775,24.12,18386,0
+BC_C.US,D,20230314,000000,24.605,25.4034,24.6,24.9087,6423,0
+BC_C.US,D,20230315,000000,24.64,24.65,24.02,24.5,8804,0
+BC_C.US,D,20230316,000000,24.63,25.48,23.8881,25.4717,13039,0
+BC_C.US,D,20230317,000000,25.35,25.35,24.885,25.02,3729,0
+BC_C.US,D,20230320,000000,24.9015,25.0001,24.103,24.6,6342,0
+BC_C.US,D,20230321,000000,24.52,25.42,24.52,24.97,8353,0
+BC_C.US,D,20230322,000000,24.9,25,24.72,24.98,13727,0
+BC_C.US,D,20230323,000000,25,25,24.3201,24.49,8472,0
+BC_C.US,D,20230324,000000,24.75,24.75,24.1441,24.5436,3610,0
+BC_C.US,D,20230327,000000,24.24,24.9583,24.24,24.7501,12541,0
+BC_C.US,D,20230328,000000,24.96,25,24.755,24.98,2790,0
+BC_C.US,D,20230329,000000,25.45,25.5,24.7739,25.5,5131,0
+BC_C.US,D,20230330,000000,25.01,25.4336,25.01,25.4336,5758,0
+BC_C.US,D,20230331,000000,25.1,25.46,25.07,25.45,21567,0
+BC_C.US,D,20230403,000000,24.77,25.48,24.77,25.48,8796,0
+BC_C.US,D,20230404,000000,25.29,25.5,25.01,25.49,10048,0
+BC_C.US,D,20230405,000000,25.0645,25.44,25,25.44,14343,0
+BC_C.US,D,20230406,000000,25.16,25.5,25.01,25.18,10412,0
+BC_C.US,D,20230410,000000,25.15,25.4,25.15,25.35,9898,0
+BC_C.US,D,20230411,000000,25.19,25.33,25.05,25.21,12851,0
+BC_C.US,D,20230412,000000,25.17,25.89,25.17,25.89,21942,0
+BC_C.US,D,20230413,000000,25.78,25.8,25.23,25.75,10916,0
+BC_C.US,D,20230414,000000,25.5,25.75,25.37,25.75,9774,0
+BC_C.US,D,20230417,000000,25.74,25.75,25.38,25.5999,12664,0
+BC_C.US,D,20230418,000000,25.68,25.719,25.32,25.49,5641,0
+BC_C.US,D,20230419,000000,25.32,25.4883,25.3,25.3997,6940,0
+BC_C.US,D,20230420,000000,25.22,25.7499,25.2101,25.2101,8916,0
+BC_C.US,D,20230421,000000,25.29,25.4999,25.23,25.365,5296,0
+BC_C.US,D,20230424,000000,25.47,25.75,25.2301,25.75,5750,0
+BC_C.US,D,20230425,000000,25.5,25.7197,25.4469,25.57,5351,0
+BC_C.US,D,20230426,000000,25.61,25.73,25.5001,25.53,9166,0
+BC_C.US,D,20230427,000000,25.3,25.4983,25.3,25.3512,5865,0
+BC_C.US,D,20230428,000000,25.4,25.74,25.36,25.72,25334,0
+BC_C.US,D,20230501,000000,25.4414,25.5,25.2564,25.49,6952,0
+BC_C.US,D,20230502,000000,25.2,25.55,25.2,25.55,4444,0
+BC_C.US,D,20230503,000000,25.4,25.4,24.7801,25,15399,0
+BC_C.US,D,20230504,000000,25,25.29,25,25.17,8913,0
+BC_C.US,D,20230505,000000,25.07,25.4,25.07,25.4,7761,0
+BC_C.US,D,20230508,000000,25.39,25.39,25,25.01,6341,0
+BC_C.US,D,20230509,000000,24.82,25.47,24.82,25.4492,7207,0
+BC_C.US,D,20230510,000000,25.2,25.64,25.2,25.64,5889,0
+BC_C.US,D,20230511,000000,24.9313,25.4,24.9313,25.33,3944,0
+BC_C.US,D,20230512,000000,25.15,25.68,25.07,25.15,11913,0
+BC_C.US,D,20230515,000000,24.89,25.595,24.74,24.98,8826,0
+BC_C.US,D,20230516,000000,24.83,25.05,24.54,24.54,13597,0
+BC_C.US,D,20230517,000000,24.57,25.1286,24.57,24.79,13280,0
+BC_C.US,D,20230518,000000,24.7,24.99,24.65,24.94,11320,0
+BC_C.US,D,20230519,000000,24.78,24.9522,24.55,24.55,18604,0
+BC_C.US,D,20230522,000000,24.55,24.9999,24.55,24.9,9828,0
+BC_C.US,D,20230523,000000,24.8,24.99,24.62,24.99,9658,0
+BC_C.US,D,20230524,000000,24.74,24.99,24.7376,24.98,10659,0
+BC_C.US,D,20230525,000000,24.72,25,24.61,24.99,8265,0
+BC_C.US,D,20230526,000000,24.7322,25.2,24.7322,25.2,9618,0
+BC_C.US,D,20230530,000000,25.25,25.47,24.96,25,11745,0
+BC_C.US,D,20230531,000000,25,25.286,25,25.26,44051,0
+BC_C.US,D,20230601,000000,25.03,25.54,25.03,25.54,6406,0
+BC_C.US,D,20230602,000000,25.53,25.77,25.2001,25.75,16188,0
+BC_C.US,D,20230605,000000,25.65,25.99,25.65,25.784,17203,0
+BC_C.US,D,20230606,000000,25.85,25.85,25.54,25.7,7857,0
+BC_C.US,D,20230607,000000,25.6,25.75,25.21,25.21,10282,0
+BC_C.US,D,20230608,000000,25.1,25.64,25.01,25.06,7990,0
+BC_C.US,D,20230609,000000,25.0817,25.61,25.0817,25.15,6224,0
+BC_C.US,D,20230612,000000,25.4079,25.4079,24.96,24.96,4367,0
+BC_C.US,D,20230613,000000,25.09,25.186,25.0632,25.08,12352,0
+BC_C.US,D,20230614,000000,25.02,25.2086,24.95,24.95,6470,0
+BC_C.US,D,20230615,000000,24.95,25.17,24.95,25.17,6836,0
+BC_C.US,D,20230616,000000,25.08,25.08,24.98,25.06,2908,0
+BC_C.US,D,20230620,000000,25.07,25.1308,25.05,25.07,8843,0
+BC_C.US,D,20230621,000000,25.05,25.09,24.95,25,5649,0
+BC_C.US,D,20230622,000000,24.83,25.1678,24.81,25.16,8343,0
+BC_C.US,D,20230623,000000,25.15,25.17,24.78,24.975,26203,0
+BC_C.US,D,20230626,000000,25.06,25.49,25.02,25.43,7228,0
+BC_C.US,D,20230627,000000,25.26,25.43,25.26,25.31,4781,0
+BC_C.US,D,20230628,000000,25.3,25.41,25.15,25.15,5090,0
+BC_C.US,D,20230629,000000,25,25.1,24.6,25,16365,0
+BC_C.US,D,20230630,000000,24.84,25.75,24.84,25.75,41839,0
+BC_C.US,D,20230703,000000,25.45,25.69,25.37,25.57,2546,0
+BC_C.US,D,20230705,000000,25.57,25.7,25.16,25.16,12000,0
+BC_C.US,D,20230706,000000,25,25,24.585,24.77,12563,0
+BC_C.US,D,20230707,000000,24.63,24.99,24.63,24.84,9656,0
+BC_C.US,D,20230710,000000,25,25.1,24.755,24.84,11485,0
+BC_C.US,D,20230711,000000,24.7,25,24.7,24.84,10530,0
+BC_C.US,D,20230712,000000,25.05,25.1596,24.88,24.88,8143,0
+BC_C.US,D,20230713,000000,24.88,25,24.805,24.92,9194,0
+BC_C.US,D,20230714,000000,24.85,25.09,24.85,24.905,6398,0
+BC_C.US,D,20230717,000000,25.28,25.3246,24.9049,24.98,8007,0
+BC_C.US,D,20230718,000000,24.87,25.33,24.87,25,1355,0
+BC_C.US,D,20230719,000000,24.93,25.2384,24.93,25,7511,0
+BC_C.US,D,20230720,000000,25.12,25.13,24.9,24.9949,9609,0
+BC_C.US,D,20230721,000000,24.96,25.08,24.92,24.92,5765,0
+BC_C.US,D,20230724,000000,25,25.05,24.88,24.9,8018,0
+BC_C.US,D,20230725,000000,25.015,25.1399,25,25,2581,0
+BC_C.US,D,20230726,000000,25.09,25.25,25.04,25.04,7996,0
+BC_C.US,D,20230727,000000,25.09,25.2,24.9713,25.035,2444,0
+BC_C.US,D,20230728,000000,25.02,25.0811,24.78,24.95,36642,0
+BC_C.US,D,20230731,000000,24.98,25.15,24.9,24.9,13257,0
+BC_C.US,D,20230801,000000,24.9,25.0899,24.8,24.8876,14879,0
+BC_C.US,D,20230802,000000,24.71,24.8239,24.6599,24.76,6742,0
+BC_C.US,D,20230803,000000,24.5,24.7839,24.5,24.74,9044,0
+BC_C.US,D,20230804,000000,24.64,24.89,24.4341,24.63,6643,0
+BC_C.US,D,20230807,000000,24.65,24.88,24.6,24.88,6864,0
+BC_C.US,D,20230808,000000,24.87,24.94,24.6647,24.845,15646,0
+BC_C.US,D,20230809,000000,25.09,25.12,24.6601,25,11710,0
+BC_C.US,D,20230810,000000,25.12,25.12,25,25.05,5496,0
+BC_C.US,D,20230811,000000,25.148,25.148,25.05,25.1202,4047,0
+BC_C.US,D,20230814,000000,25.04,25.1,24.75,24.75,15137,0
+BC_C.US,D,20230815,000000,24.67,24.69,24.46,24.48,21098,0
+BC_C.US,D,20230816,000000,24.4801,24.6299,24.3,24.54,14971,0
+BC_C.US,D,20230817,000000,24.35,24.53,24.06,24.53,7742,0
+BC_C.US,D,20230818,000000,24.24,24.48,24.05,24.41,8020,0
+BC_C.US,D,20230821,000000,24.25,24.33,24.0689,24.33,1699,0
+BC_C.US,D,20230822,000000,24.2,24.4,24.1771,24.4,21853,0
+BC_C.US,D,20230823,000000,24.45,24.58,24.3748,24.58,15365,0
+BC_C.US,D,20230824,000000,24.66,24.75,24.417,24.68,15094,0
+BC_C.US,D,20230825,000000,24.78,24.93,24.23,24.93,10804,0
+BC_C.US,D,20230828,000000,24.91,25.0099,24.4439,24.95,4204,0
+BC_C.US,D,20230829,000000,24.75,24.905,24.6599,24.8,7021,0
+BC_C.US,D,20230830,000000,24.809,24.9,24.63,24.8999,6888,0
+BC_C.US,D,20230831,000000,24.84,25.11,24.72,24.72,10502,0
+BC_C.US,D,20230901,000000,24.78,24.899,24.64,24.899,3944,0
+BC_C.US,D,20230905,000000,24.84,24.8594,24.54,24.54,5860,0
+BC_C.US,D,20230906,000000,24.54,24.92,24.5,24.55,2439,0
+BC_C.US,D,20230907,000000,24.46,24.86,24.13,24.52,18074,0
+BC_C.US,D,20230908,000000,24.79,24.8384,24.36,24.36,6964,0
+BC_C.US,D,20230911,000000,24.45,24.83,24.45,24.51,7525,0
+BC_C.US,D,20230912,000000,24.51,24.7352,24.45,24.45,3566,0
+BC_C.US,D,20230913,000000,24.45,24.6494,24.45,24.5692,8718,0
+BC_C.US,D,20230914,000000,24.53,24.83,24.49,24.55,12190,0
+BC_C.US,D,20230915,000000,24.5,24.75,24.4501,24.65,11485,0
+BC_C.US,D,20230918,000000,24.65,24.7799,24.56,24.56,9032,0
+BC_C.US,D,20230919,000000,24.5601,24.78,24.5601,24.75,8301,0
+BC_C.US,D,20230920,000000,24.71,24.99,24.51,24.53,10492,0
+BC_C.US,D,20230921,000000,24.49,24.583,24.24,24.37,9553,0
+BC_C.US,D,20230922,000000,24.69,24.69,24.31,24.33,11638,0
+BC_C.US,D,20230925,000000,24.48,24.6275,24.38,24.41,15509,0
+BC_C.US,D,20230926,000000,24.6197,24.66,24.45,24.65,14296,0
+BC_C.US,D,20230927,000000,24.65,24.65,24.4,24.4,15764,0
+BC_C.US,D,20230928,000000,24.19,24.43,23.73,24.39,13418,0
+BC_C.US,D,20230929,000000,24.54,24.6,24.18,24.18,30485,0
+BC_C.US,D,20231002,000000,24.31,24.5,23.9501,24.47,4288,0
+BC_C.US,D,20231003,000000,24.37,24.39,22.1701,23.09,26267,0
+BC_C.US,D,20231004,000000,23.18,23.9434,22.8801,23.17,21270,0
+BC_C.US,D,20231005,000000,23.03,23.7299,23.03,23.22,16451,0
+BC_C.US,D,20231006,000000,22.82,23.5336,22.61,22.77,14923,0
+BC_C.US,D,20231009,000000,23.17,23.41,23.02,23.18,6598,0
+BC_C.US,D,20231010,000000,23.2,23.5,22.7201,22.89,38478,0
+BC_C.US,D,20231011,000000,22.93,23,22.8,22.9,16242,0
+BC_C.US,D,20231012,000000,22.76,23.239,22.61,22.94,11231,0
+BC_C.US,D,20231013,000000,23,23,22.65,22.75,11070,0
+BC_C.US,D,20231016,000000,22.88,23.15,22.63,22.79,6975,0
+BC_C.US,D,20231017,000000,22.62,23.0004,22.62,22.8699,16438,0
+BC_C.US,D,20231018,000000,22.42,22.73,22.4,22.69,26211,0
+BC_C.US,D,20231019,000000,22.46,22.5172,22.195,22.33,15870,0
+BC_C.US,D,20231020,000000,22.2,22.6,22.14,22.4,8855,0
+BC_C.US,D,20231023,000000,22.17,22.6434,21.9,22.06,13662,0
+BC_C.US,D,20231024,000000,22.2,22.6299,22.2,22.52,4507,0
+BC_C.US,D,20231025,000000,22.22,22.56,22.19,22.56,10793,0
+BC_C.US,D,20231026,000000,22.41,22.62,22.26,22.26,7078,0
+BC_C.US,D,20231027,000000,22.42,22.42,22.17,22.17,3661,0
+BC_C.US,D,20231030,000000,22.0862,22.4261,22.0501,22.4261,1553,0
+BC_C.US,D,20231031,000000,22.31,22.35,21.76,21.88,65056,0
+BC_C.US,D,20231101,000000,21.99,22.5,21.99,22.35,22581,0
+BC_C.US,D,20231102,000000,22.47,22.86,22.47,22.84,33578,0
+BC_C.US,D,20231103,000000,23.16,23.443,22.94,23.29,14921,0
+BC_C.US,D,20231106,000000,23.34,23.5299,23,23.05,14232,0
+BC_C.US,D,20231107,000000,23.13,23.3,22.8701,23.11,13292,0
+BC_C.US,D,20231108,000000,23,23.23,22.88,23.23,8488,0
+BC_C.US,D,20231109,000000,23.21,23.21,22.7033,22.85,4180,0
+BC_C.US,D,20231110,000000,22.97,23.14,22.37,23.14,5885,0
+BC_C.US,D,20231113,000000,22.89,23.2597,22.84,23.17,8899,0
+BC_C.US,D,20231114,000000,23.47,23.84,23.4299,23.84,11125,0
+BC_C.US,D,20231115,000000,23.84,24.0552,23.82,23.95,28928,0
+BC_C.US,D,20231116,000000,24.03,24.07,23.8,24.07,14881,0
+BC_C.US,D,20231117,000000,24.15,24.15,23.66,24.08,18604,0
+BC_C.US,D,20231120,000000,23.81,23.99,23.7,23.93,12251,0
+BC_C.US,D,20231121,000000,23.98,23.98,23.7353,23.79,17879,0
+BC_C.US,D,20231122,000000,23.79,23.8487,23.2,23.66,13228,0
+BC_C.US,D,20231124,000000,23.74,23.91,23.61,23.61,11333,0
+BC_C.US,D,20231127,000000,23.6,23.96,23.59,23.8,11072,0
+BC_C.US,D,20231128,000000,23.86,24.1,23.7475,24.1,20238,0
+BC_C.US,D,20231129,000000,24.11,24.34,24.11,24.33,8615,0
+BC_C.US,D,20231130,000000,24.44,24.67,24.35,24.67,30743,0
+BC_C.US,D,20231201,000000,24.67,24.67,24.3,24.5,29810,0
+BC_C.US,D,20231204,000000,24.49,24.5389,24.35,24.35,8212,0
+BC_C.US,D,20231205,000000,24.35,24.56,24.24,24.24,15930,0
+BC_C.US,D,20231206,000000,24.24,24.4225,23.78,23.85,23627,0
+BC_C.US,D,20231207,000000,24.08,24.1765,23.91,23.93,30048,0
+BC_C.US,D,20231208,000000,23.93,24.1599,23.59,23.62,25153,0
+BC_C.US,D,20231211,000000,23.53,23.8899,23.53,23.63,15286,0
+BC_C.US,D,20231212,000000,23.82,23.95,23.61,23.77,10866,0
+BC_C.US,D,20231213,000000,23.95,24.06,23.85,23.97,8505,0
+BC_C.US,D,20231214,000000,24.3,24.46,24.02,24.46,9815,0
+BC_C.US,D,20231215,000000,24.2,24.5599,24.2,24.5,11926,0
+BC_C.US,D,20231218,000000,24.55,24.55,24.23,24.34,15309,0
+BC_C.US,D,20231219,000000,24.2,24.355,24.16,24.24,17181,0
+BC_C.US,D,20231220,000000,24.28,24.68,24.2706,24.68,15128,0
+BC_C.US,D,20231221,000000,24.68,24.69,24.31,24.48,59989,0
+BC_C.US,D,20231222,000000,24.49,24.49,24,24.12,44854,0
+BC_C.US,D,20231226,000000,24.12,24.4,24.01,24.32,28798,0
+BC_C.US,D,20231227,000000,24.37,24.46,24.186,24.4,31054,0
+BC_C.US,D,20231228,000000,24.2,24.2,23.66,23.72,44272,0
+BC_C.US,D,20231229,000000,23.77,23.8999,23.59,23.69,255928,0
+BC_C.US,D,20240102,000000,23.78,23.89,23.65,23.84,36620,0
+BC_C.US,D,20240103,000000,23.79,23.84,23.5201,23.73,16984,0
+BC_C.US,D,20240104,000000,23.68,23.8252,23.6518,23.8,15581,0
+BC_C.US,D,20240105,000000,23.86,24.1299,23.72,23.9,17912,0
+BC_C.US,D,20240108,000000,23.95,23.98,23.82,23.89,9870,0
+BC_C.US,D,20240109,000000,23.91,24.11,23.9,24.0288,23126,0
+BC_C.US,D,20240110,000000,24.13,24.15,24,24.08,14694,0
+BC_C.US,D,20240111,000000,24.08,24.14,23.99,24.11,12665,0
+BC_C.US,D,20240112,000000,24.22,24.28,24.1,24.28,11403,0
+BC_C.US,D,20240116,000000,24.29,24.36,23.99,24.04,24693,0
+BC_C.US,D,20240117,000000,24.04,24.23,23.99,24.16,11482,0
+BC_C.US,D,20240118,000000,24.25,24.27,23.99,24.1024,18459,0
+BC_C.US,D,20240119,000000,24.26,24.26,24.0594,24.22,9359,0
+BC_C.US,D,20240122,000000,24.39,24.39,24.07,24.3258,9584,0
+BC_C.US,D,20240123,000000,24.42,24.5,24.355,24.4,10885,0
+BC_C.US,D,20240124,000000,24.57,24.57,24.4051,24.49,18521,0
+BC_C.US,D,20240125,000000,24.59,24.98,24.58,24.98,15421,0
+BC_C.US,D,20240126,000000,24.61,25.01,24.61,25,8833,0
+BC_C.US,D,20240129,000000,25.06,25.06,24.7201,24.91,4618,0
+BC_C.US,D,20240130,000000,24.91,24.98,24.91,24.9552,5646,0
+BC_C.US,D,20240131,000000,24.95,24.9699,24.71,24.71,12233,0
+BC_C.US,D,20240201,000000,24.72,24.905,24.71,24.905,4504,0
+BC_C.US,D,20240202,000000,24.83,24.92,24.72,24.7765,8439,0
+BC_C.US,D,20240205,000000,24.78,24.8699,24.78,24.8,7700,0
+BC_C.US,D,20240206,000000,24.8,24.82,24.382,24.4421,18379,0
+BC_C.US,D,20240207,000000,24.54,24.65,24.3701,24.61,14996,0
+BC_C.US,D,20240208,000000,24.38,24.61,24.1601,24.3,23469,0
+BC_C.US,D,20240209,000000,24.4336,24.52,24.34,24.484,9127,0
+BC_C.US,D,20240212,000000,24.46,24.49,24.3501,24.48,11664,0
+BC_C.US,D,20240213,000000,24.01,24.44,24.01,24.095,6566,0
+BC_C.US,D,20240214,000000,24.12,24.39,24.01,24.17,9647,0
+BC_C.US,D,20240215,000000,24.09,24.3399,24.09,24.2,14640,0
+BC_C.US,D,20240216,000000,24.11,24.2899,24.07,24.115,15951,0
+BC_C.US,D,20240220,000000,24.06,24.24,24.06,24.1,17555,0
+BC_C.US,D,20240221,000000,24.1,24.2399,24.08,24.182,12693,0
+BC_C.US,D,20240222,000000,24.4336,24.4336,24.1001,24.15,9220,0
+BC_C.US,D,20240223,000000,24.133,24.44,24.133,24.42,12791,0
+BC_C.US,D,20240226,000000,24.42,24.43,24.35,24.43,6561,0
+BC_C.US,D,20240227,000000,24.31,24.43,24.24,24.3,15046,0
+BC_C.US,D,20240228,000000,24.43,24.5,24.15,24.3178,16549,0
+BC_C.US,D,20240229,000000,24.2,24.78,24.1828,24.69,27185,0
+BC_C.US,D,20240301,000000,24.36,24.69,24.36,24.6186,5084,0
+BC_C.US,D,20240304,000000,24.67,24.67,24.51,24.51,6732,0
+BC_C.US,D,20240305,000000,24.61,24.61,24.43,24.61,7658,0
+BC_C.US,D,20240306,000000,24.6401,24.935,24.6401,24.87,15181,0
+BC_C.US,D,20240307,000000,24.91,25,24.74,24.8,10423,0
+BC_C.US,D,20240308,000000,24.8,24.95,24.8,24.95,6641,0
+BC_C.US,D,20240311,000000,24.87,24.87,24.855,24.855,1601,0
+BC_C.US,D,20240312,000000,24.9,24.96,24.87,24.9492,7139,0
+BC_C.US,D,20240313,000000,24.97,25.085,24.97,25.005,15019,0
+BC_C.US,D,20240314,000000,25.02,25.02,24.75,24.9415,16978,0
+BC_C.US,D,20240315,000000,24.82,25.07,24.81,25.07,18969,0
+BC_C.US,D,20240318,000000,25.06,25.1214,25,25.12,31619,0
+BC_C.US,D,20240319,000000,25.19,25.5,25.12,25.49,46858,0
+BC_C.US,D,20240320,000000,25.37,25.49,25.3411,25.49,21838,0
+BC_C.US,D,20240321,000000,25.49,25.69,25.4408,25.69,22623,0
+BC_C.US,D,20240322,000000,25.69,25.7,25.4821,25.67,14609,0
+BC_C.US,D,20240325,000000,25.545,25.64,25.46,25.56,15024,0
+BC_C.US,D,20240326,000000,25.5,25.6,25.42,25.6,21216,0
+BC_C.US,D,20240327,000000,25.6,25.67,25.58,25.67,36453,0
+BC_C.US,D,20240328,000000,25.2,25.77,25.14,25.37,237040,0
+BC_C.US,D,20240401,000000,25.14,25.3474,24.97,25.08,24794,0
+BC_C.US,D,20240402,000000,24.83,25.07,24.83,25.07,3713,0
+BC_C.US,D,20240403,000000,24.92,24.92,24.68,24.88,11954,0
+BC_C.US,D,20240404,000000,24.88,25,24.8386,24.93,10606,0
+BC_C.US,D,20240405,000000,24.8828,24.98,24.76,24.77,18682,0
+BC_C.US,D,20240408,000000,24.92,24.92,24.54,24.55,23820,0
+BC_C.US,D,20240409,000000,24.61,24.67,24.36,24.36,42247,0
+BC_C.US,D,20240410,000000,24.2,24.23,23.9902,24.03,15201,0
+BC_C.US,D,20240411,000000,24.24,24.24,23.77,23.95,12706,0
+BC_C.US,D,20240412,000000,23.7,24.0899,23.65,23.86,30342,0
+BC_C.US,D,20240415,000000,24.04,24.04,23.41,23.41,16779,0
+BC_C.US,D,20240416,000000,23.41,23.7299,23.41,23.7241,13593,0
+BC_C.US,D,20240417,000000,23.74,24.1033,23.72,23.95,13362,0
+BC_C.US,D,20240418,000000,23.78,23.9865,23.78,23.85,3767,0
+BC_C.US,D,20240419,000000,24,24.05,23.8601,23.97,6381,0
+BC_C.US,D,20240422,000000,23.97,24.13,23.97,24.0301,8049,0
+BC_C.US,D,20240423,000000,24.1519,24.3,24.07,24.3,8473,0
+BC_C.US,D,20240424,000000,24.4,24.4,24.0313,24.29,6891,0
+BC_C.US,D,20240425,000000,24.19,24.22,23.98,23.98,7579,0
+BC_C.US,D,20240426,000000,24.08,24.16,23.99,24.005,5028,0
+BC_C.US,D,20240429,000000,24.03,24.1891,24.01,24.1,10510,0
+BC_C.US,D,20240430,000000,24.01,24.38,24.01,24.38,17550,0
+BC_C.US,D,20240501,000000,24.38,24.38,24.06,24.18,5413,0
+BC_C.US,D,20240502,000000,24.19,24.31,24.1643,24.3,4681,0
+BC_C.US,D,20240503,000000,24.24,24.58,24.21,24.58,7810,0
+BC_C.US,D,20240506,000000,24.628,24.66,24.52,24.52,10389,0
+BC_C.US,D,20240507,000000,24.72,24.7977,24.62,24.72,7069,0
+BC_C.US,D,20240508,000000,24.69,24.69,24.34,24.41,11435,0
+BC_C.US,D,20240509,000000,24.55,24.6,24.31,24.35,12399,0
+BC_C.US,D,20240510,000000,24.29,24.49,24.28,24.49,12387,0
+BC_C.US,D,20240513,000000,24.35,24.4179,24.3,24.3554,2807,0
+BC_C.US,D,20240514,000000,24.54,24.57,24.33,24.33,13213,0
+BC_C.US,D,20240515,000000,24.39,24.54,24.341,24.54,15135,0
+BC_C.US,D,20240516,000000,24.46,24.5999,24.46,24.53,4612,0
+BC_C.US,D,20240517,000000,24.6,24.6,24.45,24.5452,3150,0
+BC_C.US,D,20240520,000000,24.47,24.5498,24.455,24.455,3954,0
+BC_C.US,D,20240521,000000,24.59,24.59,24.2,24.2,14077,0
+BC_C.US,D,20240522,000000,24.16,24.4627,24.16,24.34,6507,0
+BC_C.US,D,20240523,000000,24.12,24.25,23.85,23.89,14279,0
+BC_C.US,D,20240524,000000,23.89,24.1999,23.89,24.14,8688,0
+BC_C.US,D,20240528,000000,24.26,24.26,24.075,24.2,5122,0
+BC_C.US,D,20240529,000000,24.2,24.2,23.71,23.83,21149,0
+BC_C.US,D,20240530,000000,24.2499,24.2499,23.9,24.13,3500,0
+BC_C.US,D,20240531,000000,24.255,25.13,23.9801,24.97,53753,0
+BC_C.US,D,20240603,000000,24.945,25.1272,24.86,24.99,8225,0
+BC_C.US,D,20240604,000000,25.04,25.04,24.92,25.01,4995,0
+BC_C.US,D,20240605,000000,24.9437,25,24.9001,25,6986,0
+BC_C.US,D,20240606,000000,24.8,25.2,24.7686,25.15,4967,0
+BC_C.US,D,20240607,000000,24.75,25.17,24.75,25.17,5474,0
+BC_C.US,D,20240610,000000,25.005,25.09,24.915,24.915,2708,0
+BC_C.US,D,20240611,000000,24.92,24.93,24.71,24.92,3102,0
+BC_C.US,D,20240612,000000,24.94,25.1999,24.87,24.87,7608,0
+BC_C.US,D,20240613,000000,24.92,24.9367,24.8941,24.91,1479,0
+BC_C.US,D,20240614,000000,24.98,25.1021,24.82,24.8498,3053,0
+BC_C.US,D,20240617,000000,24.87,24.9399,24.87,24.915,4970,0
+BC_C.US,D,20240618,000000,24.87,25.08,24.86,24.91,6783,0
+BC_C.US,D,20240620,000000,24.88,25.0999,24.86,24.9,9700,0
+BC_C.US,D,20240621,000000,25.07,25.07,24.92,24.92,3405,0
+BC_C.US,D,20240624,000000,25.1225,25.1225,24.85,24.9211,4284,0
+BC_C.US,D,20240625,000000,24.86,25.0283,24.86,24.8706,4626,0
+BC_C.US,D,20240626,000000,24.97,24.9799,24.85,24.85,7244,0
+BC_C.US,D,20240627,000000,24.85,25.02,24.85,24.9,9118,0
+BC_C.US,D,20240628,000000,24.85,25.1,24.83,24.83,13847,0
+BC_C.US,D,20240701,000000,24.43,24.63,24.26,24.63,20610,0
+BC_C.US,D,20240702,000000,24.542,24.61,24.25,24.48,7011,0
+BC_C.US,D,20240703,000000,24.56,24.8,24.52,24.8,2731,0
+BC_C.US,D,20240705,000000,24.94,24.94,24.75,24.75,3955,0
+BC_C.US,D,20240708,000000,24.7,24.95,24.68,24.95,9051,0
+BC_C.US,D,20240709,000000,24.77,24.95,24.59,24.79,25482,0
+BC_C.US,D,20240710,000000,24.66,25.28,24.66,24.9,45914,0
+BC_C.US,D,20240711,000000,25.02,25.25,25,25.23,10218,0
+BC_C.US,D,20240712,000000,25.0618,25.2,25.0618,25.2,5531,0
+BC_C.US,D,20240715,000000,25.24,25.24,25.01,25.02,14233,0
+BC_C.US,D,20240716,000000,25.02,25.21,24.91,25.02,17070,0
+BC_C.US,D,20240717,000000,24.95,25,24.83,24.98,11400,0
+BC_C.US,D,20240718,000000,24.9899,24.9899,24.8117,24.85,7187,0
+BC_C.US,D,20240719,000000,24.9699,24.9699,24.88,24.92,1765,0
+BC_C.US,D,20240722,000000,24.855,24.9199,24.77,24.77,7702,0
+BC_C.US,D,20240723,000000,24.77,24.89,24.72,24.72,5610,0
+BC_C.US,D,20240724,000000,24.75,24.78,24.5,24.65,16828,0
+BC_C.US,D,20240725,000000,24.63,24.85,24.63,24.695,9386,0
+BC_C.US,D,20240726,000000,24.88,24.88,24.788,24.8514,3012,0
+BC_C.US,D,20240729,000000,24.78,24.85,24.78,24.801,10348,0
+BC_C.US,D,20240730,000000,24.77,24.924,24.77,24.92,5838,0
+BC_C.US,D,20240731,000000,24.8,24.98,24.17,24.26,89799,0
+BC_C.US,D,20240801,000000,24.36,24.57,24.31,24.4,17536,0
+BC_C.US,D,20240802,000000,24.28,24.38,24.21,24.38,8838,0
+BC_C.US,D,20240805,000000,23.92,24.3194,23.91,24.02,11722,0
+BC_C.US,D,20240806,000000,24.12,24.4999,23.88,24.09,11103,0
+BC_C.US,D,20240807,000000,24.2,24.464,23.9425,24.2,19381,0
+BC_C.US,D,20240808,000000,24.24,24.2999,24.0901,24.28,7321,0
+BC_C.US,D,20240809,000000,24.28,24.35,24.1919,24.31,8371,0
+BC_C.US,D,20240812,000000,24.31,24.3799,24.172,24.23,17043,0
+BC_C.US,D,20240813,000000,24.31,24.41,24.14,24.38,10813,0
+BC_C.US,D,20240814,000000,24.4,24.4799,24.22,24.45,9826,0
+BC_C.US,D,20240815,000000,24.32,24.51,24.3101,24.45,9134,0
+BC_C.US,D,20240816,000000,24.32,24.557,24.32,24.49,6921,0
+BC_C.US,D,20240819,000000,24.595,24.6466,24.41,24.6,13544,0
+BC_C.US,D,20240820,000000,24.52,24.725,24.5001,24.5605,15033,0
+BC_C.US,D,20240821,000000,24.56,24.66,24.4,24.53,25249,0
+BC_C.US,D,20240822,000000,24.43,24.5139,24.25,24.37,39201,0
+BC_C.US,D,20240823,000000,24.3,24.45,24.2,24.45,26706,0
+BC_C.US,D,20240826,000000,24.5,24.5899,24.28,24.51,19426,0
+BC_C.US,D,20240827,000000,24.35,24.53,24.35,24.53,6760,0
+BC_C.US,D,20240828,000000,24.4501,24.5791,24.45,24.55,8776,0
+BC_C.US,D,20240829,000000,24.46,24.61,24.46,24.5,12924,0
+BC_C.US,D,20240830,000000,24.46,24.66,24.23,24.35,29654,0
+BC_C.US,D,20240903,000000,24.35,24.4,24.24,24.37,10427,0
+BC_C.US,D,20240904,000000,24.37,24.62,24.37,24.57,15280,0
+BC_C.US,D,20240905,000000,24.51,24.7499,24.51,24.73,15868,0
+BC_C.US,D,20240906,000000,24.79,24.8299,24.49,24.76,13052,0
+BC_C.US,D,20240909,000000,24.8,24.91,24.8,24.9,6000,0
+BC_C.US,D,20240910,000000,25.02,25.02,24.8,24.95,12799,0
+BC_C.US,D,20240911,000000,25.02,25.05,24.74,24.91,5821,0
+BC_C.US,D,20240912,000000,24.98,25.15,24.98,25.15,14065,0
+BC_C.US,D,20240913,000000,25.15,25.32,25.1119,25.32,11221,0
+BC_C.US,D,20240916,000000,25.39,25.39,25.26,25.27,9486,0
+BC_C.US,D,20240917,000000,25.34,25.39,25.27,25.32,3757,0
+BC_C.US,D,20240918,000000,25.2,25.32,25.11,25.17,5843,0
+BC_C.US,D,20240919,000000,25.3,25.4,25.285,25.4,4910,0
+BC_C.US,D,20240920,000000,25.4,25.41,25.38,25.38,4235,0
+BC_C.US,D,20240923,000000,25.38,25.5,25.31,25.43,9400,0
+BC_C.US,D,20240924,000000,25.425,25.425,25.3,25.39,7388,0
+BC_C.US,D,20240925,000000,25.37,25.38,25.21,25.38,11729,0
+BC_C.US,D,20240926,000000,25.39,25.39,25.31,25.31,4515,0
+BC_C.US,D,20240927,000000,25.3,25.3,25.18,25.222,8734,0
+BC_C.US,D,20240930,000000,25.32,25.33,24.79,25.13,48350,0
+BC_C.US,D,20241001,000000,24.98,24.98,24.8,24.88,21220,0
+BC_C.US,D,20241002,000000,24.94,25.01,24.94,24.97,37632,0
+BC_C.US,D,20241003,000000,25.07,25.07,24.8,25,11286,0
+BC_C.US,D,20241004,000000,25.06,25.06,25,25,9109,0
+BC_C.US,D,20241007,000000,25.03,25.04,24.8416,25.04,38874,0
+BC_C.US,D,20241008,000000,25.05,25.1402,25.05,25.1,5167,0
+BC_C.US,D,20241009,000000,25,25.075,24.73,24.74,33595,0
+BC_C.US,D,20241010,000000,24.81,24.94,24.66,24.92,15396,0
+BC_C.US,D,20241011,000000,24.8,25.25,24.8,25.25,6166,0
+BC_C.US,D,20241014,000000,25.25,25.42,25.0801,25.33,6050,0
+BC_C.US,D,20241015,000000,25.43,25.43,25.1,25.29,33447,0
+BC_C.US,D,20241016,000000,25.2,25.38,25.2,25.38,7452,0
+BC_C.US,D,20241017,000000,25.24,25.24,25.09,25.09,4355,0
+BC_C.US,D,20241018,000000,25.17,25.351,25.0673,25.3,2314,0
+BC_C.US,D,20241021,000000,25.28,25.28,25.0653,25.12,2960,0
+BC_C.US,D,20241022,000000,25.22,25.24,25,25,2588,0
+BC_C.US,D,20241023,000000,25.15,25.15,24.8701,24.8701,4686,0
+BC_C.US,D,20241024,000000,25.14,25.14,24.75,24.75,16242,0
+BC_C.US,D,20241025,000000,24.79,24.9872,24.79,24.79,10656,0
+BC_C.US,D,20241028,000000,24.85,24.96,24.6306,24.96,9207,0
+BC_C.US,D,20241029,000000,24.96,24.96,24.8,24.91,5358,0
+BC_C.US,D,20241030,000000,24.91,24.9456,24.88,24.9456,4626,0
+BC_C.US,D,20241031,000000,24.9899,24.99,24.54,24.66,41489,0
+BC_C.US,D,20241101,000000,24.78,24.78,24.41,24.49,8218,0
+BC_C.US,D,20241104,000000,24.695,24.81,24.5622,24.81,4812,0
+BC_C.US,D,20241105,000000,24.63,24.8499,24.5801,24.75,13302,0
+BC_C.US,D,20241106,000000,24.64,24.72,24.44,24.55,15333,0
+BC_C.US,D,20241107,000000,24.6,24.785,24.6,24.65,6023,0
+BC_C.US,D,20241108,000000,24.7,24.9099,24.69,24.77,10559,0
+BC_C.US,D,20241111,000000,24.8,24.8834,24.61,24.65,7151,0
+BC_C.US,D,20241112,000000,24.700913,24.8304,24.5,24.5,7731,0
+BC_C.US,D,20241113,000000,24.66,24.66,24.4,24.5,15015,0
+BC_C.US,D,20241114,000000,24.6,24.6203,24.54,24.54,1586,0
+BC_C.US,D,20241115,000000,24.5167,24.59,24.43,24.58,5650,0
+BC_C.US,D,20241118,000000,24.5,24.6478,24.4,24.4928,9150,0
+BC_C.US,D,20241119,000000,24.43,24.56,24.3,24.3,20761,0
+BC_C.US,D,20241120,000000,24.4,24.5003,23.9901,24.02,15540,0
+BC_C.US,D,20241121,000000,24.2275,24.2484,24.08,24.15,6570,0
+BC_C.US,D,20241122,000000,24.23,24.3899,24.23,24.25,10035,0
+BC_C.US,D,20241125,000000,24.45,24.57,24.45,24.48,9067,0
+BC_C.US,D,20241126,000000,24.52,24.56,24.28,24.4399,10630,0
+BC_C.US,D,20241127,000000,24.5,24.51,24.28,24.35,15593,0
+BC_C.US,D,20241129,000000,24.28,24.78,24.25,24.78,57018,0
+BC_C.US,D,20241202,000000,24.72,24.82,24.35,24.6608,20658,0
+BC_C.US,D,20241203,000000,24.575,24.8,24.45,24.68,23114,0
+BC_C.US,D,20241204,000000,24.75,24.8699,24.6501,24.8,16523,0
+BC_C.US,D,20241205,000000,24.7768,24.8584,24.7,24.75,8472,0
+BC_C.US,D,20241206,000000,24.675,24.77,24.48,24.75,20821,0
+BC_C.US,D,20241209,000000,24.67,24.8,24.51,24.74,7540,0
+BC_C.US,D,20241210,000000,24.75,24.75,24.63,24.65,7238,0
+BC_C.US,D,20241211,000000,24.625,24.82,24.54,24.54,13728,0
+BC_C.US,D,20241212,000000,24.61,24.61,24.31,24.34,11998,0
+BC_C.US,D,20241213,000000,24.4766,24.6253,24.19,24.19,13499,0
+BC_C.US,D,20241216,000000,24.4326,24.4399,24.0647,24.08,12846,0
+BC_C.US,D,20241217,000000,24.3246,24.53,24.01,24.49,19402,0
+BC_C.US,D,20241218,000000,24.4018,24.635,24.4,24.4,17909,0
+BC_C.US,D,20241219,000000,24.45,24.45,24.1107,24.31,19172,0
+BC_C.US,D,20241220,000000,24.31,24.6,24.2607,24.4,12097,0
+BC_C.US,D,20241223,000000,24.6,24.65,24.41,24.4241,10112,0
+BC_C.US,D,20241224,000000,24.5,24.58,24.24,24.24,16002,0
+BC_C.US,D,20241226,000000,24.3,24.33,24.0754,24.0857,12759,0
+BC_C.US,D,20241227,000000,24.1199,24.405,24.01,24.31,33543,0
+BC_C.US,D,20241230,000000,24.520681,24.87,24.31,24.52,17483,0
+BC_C.US,D,20241231,000000,24.29,24.59,24.15,24.39,76918,0
+BC_C.US,D,20250102,000000,24.43,24.79,24.41,24.6,17562,0
+BC_C.US,D,20250103,000000,24.6091,24.79,24.6091,24.62,3028,0
+BC_C.US,D,20250106,000000,24.7564,24.7564,24.47,24.6,9503,0
+BC_C.US,D,20250107,000000,24.71,24.7439,24.43,24.43,9513,0
+BC_C.US,D,20250108,000000,24.4677,24.5661,24.31,24.32,7719,0
+BC_C.US,D,20250110,000000,24.15,24.4999,24.04,24.1,22419,0
+BC_C.US,D,20250113,000000,24.546,24.546,23.99,24.05,17752,0
+BC_C.US,D,20250114,000000,24.47,24.47,23.9915,24.08,22068,0
+BC_C.US,D,20250115,000000,24.375,24.54,24.05,24.31,11287,0
+BC_C.US,D,20250116,000000,24.31,24.76,24.3001,24.6,15050,0
+BC_C.US,D,20250117,000000,24.75,25,24.6899,24.85,26134,0
+BC_C.US,D,20250121,000000,24.88,24.96,24.752,24.94,15397,0
+BC_C.US,D,20250122,000000,24.97,24.99,24.8558,24.91,12946,0
+BC_C.US,D,20250123,000000,24.92,24.97,24.8001,24.87,19507,0
+BC_C.US,D,20250124,000000,24.95,25,24.87,24.95,13380,0
+BC_C.US,D,20250127,000000,24.8778,25.035,24.8778,25.01,11291,0
+BC_C.US,D,20250128,000000,24.91,25.05,24.82,24.82,6474,0
+BC_C.US,D,20250129,000000,24.8222,25.0017,24.82,24.825,7179,0
+BC_C.US,D,20250130,000000,24.8215,24.92,24.73,24.92,5107,0
+BC_C.US,D,20250131,000000,24.835,24.95,24.64,24.64,11604,0
+BC_C.US,D,20250203,000000,24.8743,24.92,24.66,24.7,7980,0
+BC_C.US,D,20250204,000000,24.71,25.02,24.7,24.9,27170,0
+BC_C.US,D,20250205,000000,24.95,25.15,24.94,25.13,8005,0
+BC_C.US,D,20250206,000000,25.0387,25.11,24.8904,24.8904,5586,0
+BC_C.US,D,20250207,000000,24.9,25.01,24.9,24.9,10452,0
+BC_C.US,D,20250210,000000,24.9019,24.99,24.8,24.895,5232,0
+BC_C.US,D,20250211,000000,24.99,24.99,24.9,24.95,5457,0
+BC_C.US,D,20250212,000000,24.795,24.99,24.795,24.9,7972,0
+BC_C.US,D,20250213,000000,25,25.1399,24.88,24.88,11335,0
+BC_C.US,D,20250214,000000,24.8505,25.0687,24.8505,25,5736,0
+BC_C.US,D,20250218,000000,25.068,25.068,24.88,24.9201,3354,0
+BC_C.US,D,20250219,000000,24.9,24.99,24.83,24.92,4253,0
+BC_C.US,D,20250220,000000,24.9999,25.04,24.77,24.77,13250,0
+BC_C.US,D,20250221,000000,24.87,25,24.81,24.8923,3283,0
+BC_C.US,D,20250224,000000,24.9884,24.9901,24.8004,24.9,8118,0
+BC_C.US,D,20250225,000000,24.95,24.99,24.83,24.84,8492,0
+BC_C.US,D,20250226,000000,24.85,24.9699,24.72,24.83,14235,0
+BC_C.US,D,20250227,000000,24.9,24.9299,24.8,24.8,6815,0
+BC_C.US,D,20250228,000000,24.73,24.92,24.73,24.88,9777,0
+BC_C.US,D,20250303,000000,24.96,24.98,24.79,24.89,8619,0
+BC_C.US,D,20250304,000000,24.96,24.96,24.64,24.69,7604,0
+BC_C.US,D,20250305,000000,24.65,24.7522,24.54,24.54,10463,0
+BC_C.US,D,20250306,000000,24.71,24.71,24.5,24.5,17862,0
+BC_C.US,D,20250307,000000,24.7195,24.7195,24.15,24.3,11099,0
+BC_C.US,D,20250310,000000,24.31,24.3757,24.0633,24.25,8246,0
+BC_C.US,D,20250311,000000,24.25,24.38,24.04,24.12,9851,0
+BC_C.US,D,20250312,000000,24.17,24.38,24.17,24.25,15525,0
+BC_C.US,D,20250313,000000,24.34,24.48,24.2763,24.37,17261,0
+BC_C.US,D,20250314,000000,24.5147,24.57,24.3818,24.3818,6657,0
+BC_C.US,D,20250317,000000,24.57,24.71,24.3792,24.61,6282,0
+BC_C.US,D,20250318,000000,24.6,24.62,24.4,24.5015,10477,0
+BC_C.US,D,20250319,000000,24.4301,24.525,24.43,24.43,4953,0
+BC_C.US,D,20250320,000000,24.51,24.5899,24.3,24.3171,10703,0
+BC_C.US,D,20250321,000000,24.38,24.56,24.25,24.25,9518,0
+BC_C.US,D,20250324,000000,24.3123,24.46,24.24,24.27,11288,0
+BC_C.US,D,20250325,000000,24.385,24.4899,24.21,24.34,14260,0
+BC_C.US,D,20250326,000000,24.25,24.33,24.08,24.1,13294,0
+BC_C.US,D,20250327,000000,24.0871,24.2199,23.84,23.92,19588,0
+BC_C.US,D,20250328,000000,23.95,24.1,23.665,23.7,33308,0
+BC_C.US,D,20250331,000000,23.59,23.67,23.39,23.52,270799,0
+BC_C.US,D,20250401,000000,23.2,23.47,23.19,23.3,49345,0
+BC_C.US,D,20250402,000000,23.35,23.4534,23.1955,23.37,10052,0
+BC_C.US,D,20250403,000000,22.88,23.081,22.76,22.93,51784,0
+BC_C.US,D,20250404,000000,22.7,22.9537,22.17,22.6,26720,0
+BC_C.US,D,20250407,000000,22.7399,22.7399,22.05,22.06,8128,0
+BC_C.US,D,20250408,000000,22.22,22.45,22,22.355,22010,0
+BC_C.US,D,20250409,000000,22.34,22.93,22.05,22.83,16225,0
+BC_C.US,D,20250410,000000,22.99,23,22.355,22.4,21360,0
+BC_C.US,D,20250411,000000,22.145,22.5273,22.13,22.2546,10828,0
+BC_C.US,D,20250414,000000,22.285,22.62,22.285,22.54,7770,0
+BC_C.US,D,20250415,000000,22.575,22.75,22.4001,22.43,14568,0
+BC_C.US,D,20250416,000000,22.5105,22.7899,22.35,22.38,20665,0
+BC_C.US,D,20250417,000000,22.585,22.76,22.42,22.42,8654,0
+BC_C.US,D,20250421,000000,22.46,22.7527,22.42,22.42,6186,0
+BC_C.US,D,20250422,000000,22.4,22.62,22.26,22.54,9648,0
+BC_C.US,D,20250423,000000,22.955,22.955,22.47,22.49,22825,0
+BC_C.US,D,20250424,000000,22.49,22.815,22.49,22.72,12977,0
+BC_C.US,D,20250425,000000,22.6,22.8014,22.6,22.66,6687,0
+BC_C.US,D,20250428,000000,22.79,22.8291,22.66,22.7055,9896,0
+BC_C.US,D,20250429,000000,22.75,22.84,22.66,22.73,22437,0
+BC_C.US,D,20250430,000000,22.53,22.7,22.14,22.36,137587,0
+BC_C.US,D,20250501,000000,22.47,22.685,22.07,22.25,33254,0
+BC_C.US,D,20250502,000000,22.34,22.4678,22.2798,22.35,40220,0
+BC_C.US,D,20250505,000000,22.392,22.41,22.27,22.36,39699,0
+BC_C.US,D,20250506,000000,22.28,22.42,22.19,22.42,19046,0
+BC_C.US,D,20250507,000000,22.42,22.7,22.42,22.68,42652,0
+BC_C.US,D,20250508,000000,22.7,22.8771,22.5501,22.75,19495,0
+BC_C.US,D,20250509,000000,22.74,22.7816,22.5961,22.71,22540,0
+BC_C.US,D,20250512,000000,22.85,23.0429,22.63,22.7,14420,0
+BC_C.US,D,20250513,000000,22.71,22.72,22.5101,22.63,27605,0
+BC_C.US,D,20250514,000000,22.72,22.757,22.47,22.56,10868,0
+BC_C.US,D,20250515,000000,22.64,22.8234,22.56,22.66,8863,0
+BC_C.US,D,20250516,000000,22.57,22.92,22.57,22.92,12520,0
+BC_C.US,D,20250519,000000,22.9,22.91,22.598,22.88,12040,0
+BC_C.US,D,20250520,000000,22.9,23.25,22.77,23.0858,18825,0
+BC_C.US,D,20250521,000000,23.06,23.08,22.64,22.69,27634,0
+BC_C.US,D,20250522,000000,22.7,23.01,22.62,23.01,15421,0
+BC_C.US,D,20250523,000000,23,23.014,22.92,22.9351,6090,0
+BC_C.US,D,20250527,000000,23.1,23.24,23.05,23.16,6190,0
+BC_C.US,D,20250528,000000,23.2899,23.29,23.14,23.155,11270,0
+BC_C.US,D,20250529,000000,23.21,23.38,23.05,23.15,11842,0
+BC_C.US,D,20250530,000000,23.23,23.31,23.19,23.19,13106,0
+BC_C.US,D,20250602,000000,23.19,23.3,23.085,23.3,10047,0
+BC_C.US,D,20250603,000000,23.3,23.48,23.3,23.48,18424,0
+BC_C.US,D,20250604,000000,23.5,23.58,23.33,23.35,29178,0
+BC_C.US,D,20250605,000000,23.5,23.6191,23.25,23.3,25206,0
+BC_C.US,D,20250606,000000,23.3,23.53,23.15,23.25,22459,0
+BC_C.US,D,20250609,000000,23.2407,23.3,23.18,23.3,13352,0
+BC_C.US,D,20250610,000000,23.37,23.39,23.16,23.29,7406,0
+BC_C.US,D,20250611,000000,23.3,23.4,23.15,23.29,26517,0
+BC_C.US,D,20250612,000000,23.28,23.28,23.215,23.25,13490,0
+BC_C.US,D,20250613,000000,23.27,23.36,23.1801,23.215,22393,0
+BC_C.US,D,20250616,000000,23.33,23.33,23.18,23.224,15196,0
+BC_C.US,D,20250617,000000,23.29,23.31,23.03,23.2,32845,0
+BC_C.US,D,20250618,000000,23.0914,23.33,23.0914,23.27,12226,0
+BC_C.US,D,20250620,000000,23.3,23.6,23.29,23.58,16574,0
+BC_C.US,D,20250623,000000,23.422,23.95,23.422,23.7011,17987,0
+BC_C.US,D,20250624,000000,23.8,23.99,23.635,23.9,19864,0
+BC_C.US,D,20250625,000000,24,24,23.85,23.95,11919,0
+BC_C.US,D,20250626,000000,23.95,24.18,23.81,24.01,18359,0
+BC_C.US,D,20250627,000000,24.08,24.38,24.06,24.07,151149,0
+BC_C.US,D,20250630,000000,24.18,24.51,24.16,24.16,175556,0
+BC_C.US,D,20250701,000000,24.04,24.05,23.83,23.88,24506,0
+BC_C.US,D,20250702,000000,24.01,24.09,23.83,24.045,14249,0
+BC_C.US,D,20250703,000000,24.19,24.29,24.105,24.29,7265,0
+BC_C.US,D,20250707,000000,24.25,24.34,24.15,24.15,12848,0
+BC_C.US,D,20250708,000000,24.1,24.1999,24.05,24.15,5303,0
+BC_C.US,D,20250709,000000,24.16,24.39,24.07,24.35,9823,0
+BC_C.US,D,20250710,000000,24.37,24.41,24.1801,24.35,9922,0
+BC_C.US,D,20250711,000000,24.4,24.4399,24.27,24.3945,5522,0
+BC_C.US,D,20250714,000000,24.37,24.4,24.25,24.33,14601,0
+BC_C.US,D,20250715,000000,24.4399,24.4399,24.12,24.17,13187,0
+BC_C.US,D,20250716,000000,24.18,24.393,24.04,24.13,19126,0
+BC_C.US,D,20250717,000000,24.2368,24.35,24.12,24.35,8582,0
+BC_C.US,D,20250718,000000,24.33,24.71,24.33,24.57,15664,0
+BC_C.US,D,20250721,000000,24.7173,24.74,24.4365,24.45,21162,0
+BC_C.US,D,20250722,000000,24.43,24.54,24.26,24.31,13533,0
+BC_C.US,D,20250723,000000,24.32,24.44,24.31,24.32,10859,0
+BC_C.US,D,20250724,000000,24.32,24.4099,24.3,24.31,5479,0
+BC_C.US,D,20250725,000000,24.3102,24.45,24.31,24.35,8912,0
+BC_C.US,D,20250728,000000,24.36,24.58,24.3,24.31,7293,0
+BC_C.US,D,20250729,000000,24.46,24.58,24.38,24.38,4066,0
+BC_C.US,D,20250730,000000,24.51,24.64,24.4101,24.565,16680,0
+BC_C.US,D,20250731,000000,24.64,24.74,24.41,24.6,31465,0
+BC_C.US,D,20250801,000000,24.6104,24.71,24.6,24.7001,5194,0
+BC_C.US,D,20250804,000000,24.7,24.74,24.44,24.51,18158,0
+BC_C.US,D,20250805,000000,24.55,24.56,24.07,24.07,21759,0
+BC_C.US,D,20250806,000000,24.18,24.18,23.84,23.88,21209,0
+BC_C.US,D,20250807,000000,24,24,23.76,23.76,8471,0
+BC_C.US,D,20250808,000000,23.84,23.8563,23.74,23.75,9592,0
+BC_C.US,D,20250811,000000,23.63,23.86,23.54,23.75,11680,0
+BC_C.US,D,20250812,000000,23.65,23.88,23.63,23.88,14267,0
+BC_C.US,D,20250813,000000,23.96,24.16,23.95,24.16,15293,0
+BC_C.US,D,20250814,000000,24.139,24.22,24.05,24.17,8781,0
+BC_C.US,D,20250815,000000,24.18,24.2653,24.17,24.21,7362,0
+BC_C.US,D,20250818,000000,24.27,24.31,24.1001,24.28,10286,0
+BC_C.US,D,20250819,000000,24.31,24.51,24.31,24.51,3743,0
+BC_C.US,D,20250820,000000,24.55,24.7,24.53,24.64,5655,0
+BC_C.US,D,20250821,000000,24.57,24.69,24.4401,24.495,4845,0
+BC_C.US,D,20250822,000000,24.63,24.7899,24.5,24.5961,14897,0
+BC_C.US,D,20250825,000000,24.58,24.8051,24.58,24.7,7977,0
+BC_C.US,D,20250826,000000,24.78,24.79,24.5417,24.62,8122,0
+BC_C.US,D,20250827,000000,24.72,24.72,24.5,24.56,19459,0
+BC_C.US,D,20250828,000000,24.56,24.69,24.5301,24.59,8538,0
+BC_C.US,D,20250829,000000,24.65,24.69,24.52,24.65,35707,0
+BC_C.US,D,20250902,000000,24.5497,24.74,24.5401,24.59,8769,0
+BC_C.US,D,20250903,000000,24.6,24.7,24.56,24.68,6072,0
+BC_C.US,D,20250904,000000,24.715,24.77,24.5901,24.62,4125,0
+BC_C.US,D,20250905,000000,24.7,24.78,24.64,24.76,9874,0
+BC_C.US,D,20250908,000000,24.7657,24.98,24.7657,24.84,17713,0
+BC_C.US,D,20250909,000000,24.672,24.84,24.672,24.78,9987,0
+BC_C.US,D,20250910,000000,24.8,24.84,24.75,24.8,9459,0
+BC_C.US,D,20250911,000000,24.84,25,24.84,24.96,16843,0
+BC_C.US,D,20250912,000000,24.92,25.11,24.92,24.97,9352,0
+BC_C.US,D,20250915,000000,25.151,25.16,24.97,25.05,9393,0
+BC_C.US,D,20250916,000000,25.1287,25.17,25,25.01,8528,0
+BC_C.US,D,20250917,000000,25.125,25.125,25,25.03,9524,0
+BC_C.US,D,20250918,000000,24.85,25.1,24.6101,24.8558,15463,0
+BC_C.US,D,20250919,000000,24.795,24.95,24.66,24.7,8540,0
+BC_C.US,D,20250922,000000,24.76,24.85,24.72,24.75,3599,0
+BC_C.US,D,20250923,000000,24.7793,24.98,24.71,24.85,5774,0
+BC_C.US,D,20250924,000000,24.96,25,24.7001,24.724,5003,0
+BC_C.US,D,20250925,000000,24.84,24.94,24.7314,24.89,9210,0
+BC_C.US,D,20250926,000000,24.855,24.99,24.76,24.7601,2765,0
+BC_C.US,D,20250929,000000,25.04,25.04,24.7121,24.84,9353,0
+BC_C.US,D,20250930,000000,24.9499,25.05,24.7024,25.05,24131,0
+BC_C.US,D,20251001,000000,24.765,24.82,24.7,24.82,9766,0
+BC_C.US,D,20251002,000000,24.8,24.9714,24.7232,24.9714,4150,0
+BC_C.US,D,20251003,000000,24.8749,24.99,24.8001,24.97,3411,0
+BC_C.US,D,20251006,000000,24.81,25,24.8001,24.89,7600,0
+BC_C.US,D,20251007,000000,25,25.03,24.81,24.81,4179,0
+BC_C.US,D,20251008,000000,24.83,25.02,24.81,24.81,5215,0
+BC_C.US,D,20251009,000000,24.8744,24.967,24.7124,24.85,7329,0
+BC_C.US,D,20251010,000000,24.7598,24.9,24.5001,24.5001,8519,0
+BC_C.US,D,20251013,000000,24.67,24.77,24.5201,24.6747,5198,0
+BC_C.US,D,20251014,000000,24.7699,24.77,24.235,24.33,22358,0
+BC_C.US,D,20251015,000000,24.5299,24.6963,24.12,24.25,11256,0
+BC_C.US,D,20251016,000000,24.3,24.6,24.22,24.49,7958,0
+BC_C.US,D,20251017,000000,24.3377,24.4773,24.21,24.2301,6077,0
+BC_C.US,D,20251020,000000,24.438,24.5499,24.2301,24.41,6321,0
+BC_C.US,D,20251021,000000,24.52,24.5399,24.3101,24.37,11935,0
+BC_C.US,D,20251022,000000,24.44,24.6,24.26,24.4999,12695,0
+BC_C.US,D,20251023,000000,24.37,24.44,24.3241,24.44,2151,0
+BC_C.US,D,20251024,000000,24.435,24.49,24.31,24.36,2656,0
+BC_C.US,D,20251027,000000,24.5,24.5881,24.3424,24.46,9458,0
+BC_C.US,D,20251028,000000,24.4978,24.5035,24.35,24.37,12271,0
+BC_C.US,D,20251029,000000,24.475,24.51,24.36,24.37,6146,0
+BC_C.US,D,20251030,000000,24.31,24.6399,24.31,24.51,19638,0
+BC_C.US,D,20251031,000000,24.6,24.82,24.54,24.63,36563,0
+BC_C.US,D,20251103,000000,24.64,24.8,24.4571,24.61,20166,0
+BC_C.US,D,20251104,000000,24.65,24.69,24.51,24.53,15710,0
+BC_C.US,D,20251105,000000,24.6,24.71,24.5345,24.65,9890,0
+BC_C.US,D,20251106,000000,24.78,24.98,24.7,24.81,12383,0
+BC_C.US,D,20251107,000000,24.8899,24.94,24.78,24.86,8577,0
+BC_C.US,D,20251110,000000,24.78,24.98,24.46,24.75,28540,0
+BC_C.US,D,20251111,000000,24.75,24.79,24.52,24.64,12783,0
+BC_C.US,D,20251112,000000,24.6713,24.75,24.41,24.5,30453,0
+BC_C.US,D,20251113,000000,24.5,24.72,24.13,24.28,28256,0
+BC_C.US,D,20251114,000000,24.27,24.7049,24.13,24.24,18739,0
+BC_C.US,D,20251117,000000,24.3785,24.3785,23.74,23.93,29046,0
+BC_C.US,D,20251118,000000,24.19,24.19,23.61,23.8,41654,0
+BC_C.US,D,20251119,000000,23.79,23.835,23.62,23.7,40742,0
+BC_C.US,D,20251120,000000,23.78,23.79,23.31,23.32,38838,0
+BC_C.US,D,20251121,000000,23.3501,23.68,23.27,23.48,28902,0
+BC_C.US,D,20251124,000000,23.62,23.7393,23.505,23.52,23237,0
+BC_C.US,D,20251125,000000,23.53,23.7912,23.48,23.65,25369,0
+BC_C.US,D,20251126,000000,23.7,24.06,23.7,23.98,68866,0
+BC_C.US,D,20251128,000000,24.05,24.43,24.03,24.37,333359,0
+BC_C.US,D,20251201,000000,24.36,24.6509,24.36,24.64,21289,0
+BC_C.US,D,20251202,000000,24.68,25,24.62,25,33407,0
+BC_C.US,D,20251203,000000,25.03,25.1,25,25.01,20296,0
+BC_C.US,D,20251204,000000,25.05,25.15,24.8587,25.1,19741,0
+BC_C.US,D,20251205,000000,25.0425,25.22,25,25.19,12716,0
+BC_C.US,D,20251208,000000,25.22,25.28,25.11,25.11,9121,0
+BC_C.US,D,20251209,000000,25.1463,25.27,25.05,25.17,7677,0
+BC_C.US,D,20251210,000000,25.1262,25.27,25.1262,25.25,8488,0
+BC_C.US,D,20251211,000000,25.17,25.31,25.1224,25.29,184545,0
+BC_C.US,D,20251212,000000,25.22,25.31,25.13,25.23,17647,0
+BC_C.US,D,20251215,000000,25.13,25.225,25.0501,25.14,7431,0
+BC_C.US,D,20251216,000000,25.07,25.22,25.07,25.2,8825,0
+BC_C.US,D,20251217,000000,25.1549,25.21,25.06,25.1701,7245,0
+BC_C.US,D,20251218,000000,25.14,25.31,25.1,25.22,18197,0
+BC_C.US,D,20251219,000000,25.1818,25.3,25.05,25.05,11868,0
+BC_C.US,D,20251222,000000,25.095,25.16,25,25.0897,13507,0
+BC_C.US,D,20251223,000000,25.0397,25.1399,25,25.1399,12098,0
+BC_C.US,D,20251224,000000,25.18,25.31,25.18,25.31,13301,0
+BC_C.US,D,20251226,000000,25.29,25.34,25.15,25.32,12114,0
+BC_C.US,D,20251229,000000,25.23,25.36,25.1906,25.23,19209,0
+BC_C.US,D,20251230,000000,25.52,25.72,25.42,25.61,64108,0
+BC_C.US,D,20251231,000000,25.1601,25.3,25.16,25.3,39634,0
+BC_C.US,D,20260102,000000,25.25,25.3753,25.1675,25.2431,8631,0
+BC_C.US,D,20260105,000000,25.24,25.24,25.0401,25.06,23468,0
+BC_C.US,D,20260106,000000,25.05,25.12,25.05,25.05,7634,0
+BC_C.US,D,20260107,000000,25.0201,25.085,25.01,25.04,3856,0
+BC_C.US,D,20260108,000000,25.0101,25.16,25.0101,25.04,21713,0
+BC_C.US,D,20260109,000000,25.1,25.2298,25.1,25.21,2631,0
+BC_C.US,D,20260112,000000,25.0126,25.1699,24.77,24.98,36567,0
+BC_C.US,D,20260113,000000,24.96,24.96,24.8,24.91,13916,0
+BC_C.US,D,20260114,000000,24.99,25.05,24.99,25.01,13435,0
+BC_C.US,D,20260115,000000,25.1,25.3,25.1,25.18,10738,0
+BC_C.US,D,20260116,000000,25.2,25.3,25.08,25.19,10480,0
+BC_C.US,D,20260120,000000,25.1,25.1,24.95,25.015,31670,0
+BC_C.US,D,20260121,000000,25,25.1,24.99,25.01,11386,0
+BC_C.US,D,20260122,000000,25.02,25.15,25,25.07,2383,0
+BC_C.US,D,20260123,000000,25.04,25.12,24.82,24.85,21374,0
+BC_C.US,D,20260126,000000,24.95,25.14,24.85,24.9,13054,0
+BC_C.US,D,20260127,000000,24.8501,24.9731,24.8501,24.96,7851,0
+BC_C.US,D,20260128,000000,24.97,24.97,24.81,24.81,9184,0
+BC_C.US,D,20260129,000000,24.7978,24.94,24.7901,24.81,2710,0
+BC_C.US,D,20260130,000000,24.8201,24.9399,24.78,24.86,10469,0
+BC_C.US,D,20260202,000000,24.89,24.94,24.7986,24.81,6850,0
+BC_C.US,D,20260203,000000,24.8902,24.92,24.8102,24.8104,10882,0
+BC_C.US,D,20260204,000000,24.8101,24.91,24.78,24.8999,8461,0
+BC_C.US,D,20260205,000000,24.79,24.839,24.78,24.839,2898,0
+BC_C.US,D,20260206,000000,24.96,24.96,24.84,24.84,8549,0
+BC_C.US,D,20260209,000000,24.885,24.97,24.7901,24.97,2201,0
+BC_C.US,D,20260210,000000,24.9,24.91,24.81,24.9,9165,0
+BC_C.US,D,20260211,000000,24.91,24.98,24.82,24.82,9782,0
+BC_C.US,D,20260212,000000,24.9,24.9799,24.8269,24.84,2613,0
+BC_C.US,D,20260213,000000,24.91,24.93,24.84,24.8413,2541,0
+BC_C.US,D,20260217,000000,24.98,25.04,24.9,25.04,6791,0
+BC_C.US,D,20260218,000000,24.93,25.1,24.93,25.0555,12865,0
diff --git a/daily/us/nyse stocks/1/bcil.us.txt b/daily/us/nyse stocks/1/bcil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81a23c1b32892a8c811e76d6029a634dcc78ef8f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcil.us.txt	
@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCIL.US,D,20240322,000000,25.13,25.17,25.0832,25.0832,556,0
+BCIL.US,D,20240325,000000,25.0622,25.08,25.03,25.03,4114,0
+BCIL.US,D,20240326,000000,25.09,25.11,24.992,24.992,545,0
+BCIL.US,D,20240327,000000,25.24,25.24,25.24,25.24,101,0
+BCIL.US,D,20240328,000000,25.25,25.25,25.1664,25.1664,3167,0
+BCIL.US,D,20240401,000000,25.095,25.19,25.0844,25.0844,1444,0
+BCIL.US,D,20240402,000000,24.77,24.82,24.76,24.8144,8000,0
+BCIL.US,D,20240403,000000,24.785,24.8,24.7095,24.7095,625,0
+BCIL.US,D,20240404,000000,24.87,24.87,24.59,24.6,1451,0
+BCIL.US,D,20240405,000000,24.55,24.78,24.55,24.78,843,0
+BCIL.US,D,20240408,000000,24.84,24.86,24.84,24.86,431,0
+BCIL.US,D,20240409,000000,24.813,24.8404,24.813,24.8404,336,0
+BCIL.US,D,20240410,000000,24.53,24.54,24.49,24.54,2192,0
+BCIL.US,D,20240411,000000,24.65,24.65,24.65,24.65,300,0
+BCIL.US,D,20240412,000000,24.4,24.4,24.24,24.24,4324,0
+BCIL.US,D,20240415,000000,24.25,24.291,24.25,24.2731,1625,0
+BCIL.US,D,20240416,000000,24.08,24.2,24.035,24.13,9852,0
+BCIL.US,D,20240417,000000,24.21,24.21,24.21,24.21,300,0
+BCIL.US,D,20240418,000000,24.15,24.15,24.0209,24.0209,2700,0
+BCIL.US,D,20240419,000000,24.06,24.08,24.06,24.08,354,0
+BCIL.US,D,20240422,000000,24.365,24.365,24.3168,24.3168,618,0
+BCIL.US,D,20240423,000000,24.63,24.63,24.5883,24.5883,100,0
+BCIL.US,D,20240424,000000,24.58,24.58,24.5768,24.5768,200,0
+BCIL.US,D,20240425,000000,24.4475,24.4475,24.4475,24.4475,20,0
+BCIL.US,D,20240426,000000,24.57,24.57,24.4886,24.4886,183,0
+BCIL.US,D,20240429,000000,24.5449,24.5449,24.5449,24.5449,13,0
+BCIL.US,D,20240430,000000,24.35,24.35,24.2294,24.2294,100,0
+BCIL.US,D,20240501,000000,24.49,24.49,24.3447,24.3447,100,0
+BCIL.US,D,20240502,000000,24.5257,24.5257,24.5257,24.5257,13,0
+BCIL.US,D,20240503,000000,24.7758,24.7758,24.7758,24.7758,13,0
+BCIL.US,D,20240506,000000,24.93,24.93,24.88,24.88,100,0
+BCIL.US,D,20240507,000000,24.99,24.99,24.9826,24.9826,100,0
+BCIL.US,D,20240508,000000,25.12,25.12,25.1104,25.1104,100,0
+BCIL.US,D,20240509,000000,25.2014,25.2014,25.2014,25.2014,13,0
+BCIL.US,D,20240510,000000,25.221,25.221,25.221,25.221,13,0
+BCIL.US,D,20240513,000000,25.29,25.29,25.2608,25.2608,100,0
+BCIL.US,D,20240514,000000,25.3843,25.3843,25.3843,25.3843,13,0
+BCIL.US,D,20240515,000000,25.6273,25.6273,25.6273,25.6273,13,0
+BCIL.US,D,20240516,000000,25.4902,25.4902,25.4902,25.4902,13,0
+BCIL.US,D,20240517,000000,25.54,25.54,25.4908,25.4908,100,0
+BCIL.US,D,20240520,000000,25.56,25.56,25.4589,25.4589,100,0
+BCIL.US,D,20240521,000000,25.4145,25.4656,25.4145,25.4656,4000,0
+BCIL.US,D,20240522,000000,25.3537,25.3537,25.3537,25.3537,13,0
+BCIL.US,D,20240523,000000,25.2888,25.2888,25.2888,25.2888,13,0
+BCIL.US,D,20240524,000000,25.5142,25.5142,25.5142,25.5142,13,0
+BCIL.US,D,20240528,000000,25.32,25.32,25.2839,25.2839,100,0
+BCIL.US,D,20240529,000000,24.9171,24.9171,24.9171,24.9171,13,0
+BCIL.US,D,20240530,000000,25.0832,25.0832,25.0832,25.0832,13,0
+BCIL.US,D,20240531,000000,25.3,25.395,25.3,25.395,100,0
+BCIL.US,D,20240603,000000,25.4701,25.4701,25.4701,25.4701,28,0
+BCIL.US,D,20240604,000000,25.14,25.62,25.14,25.62,365,0
+BCIL.US,D,20240605,000000,25.93,25.93,25.8748,25.8748,100,0
+BCIL.US,D,20240606,000000,25.8101,25.95,25.8101,25.905,470,0
+BCIL.US,D,20240607,000000,25.6712,25.6712,25.6712,25.6712,13,0
+BCIL.US,D,20240610,000000,25.68,25.68,25.6495,25.6548,1281,0
+BCIL.US,D,20240611,000000,25.55,25.55,25.5047,25.5047,100,0
+BCIL.US,D,20240612,000000,25.92,25.95,25.7786,25.7786,504,0
+BCIL.US,D,20240613,000000,25.5927,25.5927,25.5927,25.5927,13,0
+BCIL.US,D,20240614,000000,25.4733,25.4733,25.4733,25.4733,13,0
+BCIL.US,D,20240617,000000,25.53,25.53,25.53,25.53,5,0
+BCIL.US,D,20240618,000000,25.5544,25.5544,25.5544,25.5544,1,0
+BCIL.US,D,20240620,000000,25.4529,25.4529,25.4529,25.4529,1,0
+BCIL.US,D,20240621,000000,25.396,25.396,25.396,25.396,1,0
+BCIL.US,D,20240624,000000,25.4788,25.4788,25.4788,25.4788,1,0
+BCIL.US,D,20240625,000000,25.4967,25.4967,25.4967,25.4967,6,0
+BCIL.US,D,20240626,000000,25.3078,25.3078,25.3078,25.3078,1,0
+BCIL.US,D,20240627,000000,25.4098,25.4098,25.4098,25.4098,1,0
+BCIL.US,D,20240628,000000,25.3728,25.3728,25.3728,25.3728,74,0
+BCIL.US,D,20240701,000000,25.2819,25.2819,25.2819,25.2819,1,0
+BCIL.US,D,20240702,000000,25.24,25.29,25.24,25.28,4901,0
+BCIL.US,D,20240703,000000,25.6326,25.6326,25.6326,25.6326,69,0
+BCIL.US,D,20240705,000000,25.6976,25.6976,25.6976,25.6976,2,0
+BCIL.US,D,20240708,000000,25.6938,25.6938,25.6938,25.6938,1,0
+BCIL.US,D,20240709,000000,25.5963,25.5963,25.5963,25.5963,1,0
+BCIL.US,D,20240710,000000,25.9229,25.9229,25.9229,25.9229,2,0
+BCIL.US,D,20240711,000000,25.9456,25.9456,25.9456,25.9456,2,0
+BCIL.US,D,20240712,000000,26.1486,26.1486,26.1486,26.1486,1,0
+BCIL.US,D,20240715,000000,26.01,26.01,26.01,26.01,52,0
+BCIL.US,D,20240716,000000,25.93,26.12,25.93,26.11,3176,0
+BCIL.US,D,20240717,000000,26.11,26.12,26.0091,26.0091,3450,0
+BCIL.US,D,20240718,000000,25.7594,25.7594,25.7594,25.7594,2,0
+BCIL.US,D,20240719,000000,25.732,25.732,25.732,25.732,13075,0
+BCIL.US,D,20240722,000000,26.03,26.03,26.0111,26.0111,100,0
+BCIL.US,D,20240723,000000,25.918,25.918,25.918,25.918,75,0
+BCIL.US,D,20240724,000000,25.81,25.8373,25.81,25.8373,700,0
+BCIL.US,D,20240725,000000,25.82,25.82,25.793,25.793,103,0
+BCIL.US,D,20240726,000000,26.0977,26.0977,26.0977,26.0977,5,0
+BCIL.US,D,20240729,000000,26.0142,26.0142,26.0142,26.0142,1,0
+BCIL.US,D,20240730,000000,26.17,26.18,26.1475,26.1475,2738,0
+BCIL.US,D,20240731,000000,26.4772,26.4772,26.4772,26.4772,1,0
+BCIL.US,D,20240801,000000,25.9293,25.9293,25.9293,25.9293,1,0
+BCIL.US,D,20240802,000000,25.3784,25.3784,25.3784,25.3784,4,0
+BCIL.US,D,20240805,000000,24.9318,24.9318,24.9318,24.9318,81,0
+BCIL.US,D,20240806,000000,25.0827,25.0827,25.0827,25.0827,1,0
+BCIL.US,D,20240807,000000,24.947,24.947,24.947,24.947,2,0
+BCIL.US,D,20240808,000000,25.5705,25.5705,25.5705,25.5705,1,0
+BCIL.US,D,20240809,000000,25.6206,25.6206,25.6206,25.6206,1,0
+BCIL.US,D,20240812,000000,25.554,25.65,25.554,25.5759,217,0
+BCIL.US,D,20240813,000000,26.0618,26.0618,26.0618,26.0618,1,0
+BCIL.US,D,20240814,000000,26.1649,26.1649,26.1649,26.1649,1,0
+BCIL.US,D,20240815,000000,26.5226,26.5226,26.5226,26.5226,1,0
+BCIL.US,D,20240816,000000,26.41,26.5095,26.41,26.5095,152,0
+BCIL.US,D,20240819,000000,27.06,27.06,26.63,26.8575,202,0
+BCIL.US,D,20240820,000000,26.9104,26.9104,26.9104,26.9104,2,0
+BCIL.US,D,20240821,000000,27.1584,27.1584,27.1267,27.1267,184,0
+BCIL.US,D,20240822,000000,26.9611,26.9611,26.9611,26.9611,2,0
+BCIL.US,D,20240823,000000,27.25,27.3651,27.25,27.3651,1800,0
+BCIL.US,D,20240826,000000,27.334,27.334,27.334,27.334,2,0
+BCIL.US,D,20240827,000000,27.2851,27.2851,27.2851,27.2851,2,0
+BCIL.US,D,20240828,000000,27.2837,27.2837,27.2837,27.2837,2,0
+BCIL.US,D,20240829,000000,27.56,27.56,27.4474,27.4474,1460,0
+BCIL.US,D,20240830,000000,27.6002,27.6002,27.6002,27.6002,2,0
+BCIL.US,D,20240904,000000,27.0243,27.0243,27.0243,27.0243,2,0
+BCIL.US,D,20240905,000000,26.6648,26.6648,26.6648,26.6648,3,0
+BCIL.US,D,20240906,000000,26.38,26.39,26.301,26.301,6202,0
+BCIL.US,D,20240909,000000,26.4484,26.52,26.4484,26.4849,545,0
+BCIL.US,D,20240910,000000,26.37,26.4243,26.32,26.4243,1188,0
+BCIL.US,D,20240911,000000,26.6976,26.6976,26.6976,26.6976,255,0
+BCIL.US,D,20240912,000000,26.77,27.01,26.77,27.0021,205852,0
+BCIL.US,D,20240913,000000,27.04,27.04,26.9789,26.9789,1833,0
+BCIL.US,D,20240916,000000,27.09,27.205,27.09,27.205,20039,0
+BCIL.US,D,20240917,000000,27.2,27.2,26.99,26.9941,4888,0
+BCIL.US,D,20240918,000000,27.05,27.16,26.92,26.9739,2981,0
+BCIL.US,D,20240919,000000,27.33,27.38,27.21,27.38,7384,0
+BCIL.US,D,20240920,000000,27.09,27.09,26.91,26.9907,6129,0
+BCIL.US,D,20240923,000000,26.98,27.06,26.98,27.0071,3029,0
+BCIL.US,D,20240924,000000,27.324,27.324,27.324,27.324,213,0
+BCIL.US,D,20240925,000000,27.25,27.25,27.2102,27.2102,557,0
+BCIL.US,D,20240926,000000,27.7294,27.7294,27.7294,27.7294,31,0
+BCIL.US,D,20240927,000000,27.68,27.68,27.636,27.636,908,0
+BCIL.US,D,20240930,000000,27.45,27.53,27.35,27.4145,2496,0
+BCIL.US,D,20241001,000000,27.1924,27.1924,27.1924,27.1924,2,0
+BCIL.US,D,20241002,000000,27.07,27.1479,27.07,27.1479,371,0
+BCIL.US,D,20241003,000000,26.9,26.91,26.8514,26.8514,315,0
+BCIL.US,D,20241004,000000,26.8739,26.8739,26.8739,26.8739,24,0
+BCIL.US,D,20241007,000000,26.85,26.89,26.81,26.81,628,0
+BCIL.US,D,20241008,000000,26.77,26.8027,26.77,26.8027,633,0
+BCIL.US,D,20241009,000000,26.8659,26.8659,26.8659,26.8659,214,0
+BCIL.US,D,20241010,000000,26.7,26.7309,26.7,26.7309,1310,0
+BCIL.US,D,20241011,000000,27.01,27.03,26.9654,26.9654,831,0
+BCIL.US,D,20241014,000000,27.09,27.0909,27.09,27.0909,377,0
+BCIL.US,D,20241015,000000,26.7,26.7,26.6776,26.6776,382,0
+BCIL.US,D,20241016,000000,26.66,26.6712,26.66,26.6712,718,0
+BCIL.US,D,20241017,000000,26.77,26.77,26.6814,26.6814,856,0
+BCIL.US,D,20241018,000000,26.8097,26.8097,26.8097,26.8097,111,0
+BCIL.US,D,20241021,000000,26.74,26.74,26.49,26.5159,460,0
+BCIL.US,D,20241022,000000,26.3998,26.3998,26.3998,26.3998,77,0
+BCIL.US,D,20241023,000000,26.15,26.1551,26.15,26.1551,738,0
+BCIL.US,D,20241024,000000,26.2653,26.2653,26.2653,26.2653,110,0
+BCIL.US,D,20241025,000000,26.17,26.17,26.0623,26.0623,199,0
+BCIL.US,D,20241028,000000,26.3488,26.3488,26.3488,26.3488,111,0
+BCIL.US,D,20241029,000000,26.1738,26.1738,26.1738,26.1738,284,0
+BCIL.US,D,20241030,000000,26.04,26.04,25.9476,25.9476,352,0
+BCIL.US,D,20241031,000000,25.62,25.71,25.62,25.6673,1146,0
+BCIL.US,D,20241101,000000,25.7101,25.7101,25.7,25.7,559,0
+BCIL.US,D,20241104,000000,25.82,25.89,25.8,25.8104,2191,0
+BCIL.US,D,20241105,000000,26.01,26.01,25.97,25.9724,729,0
+BCIL.US,D,20241106,000000,26.0271,26.0271,26.0271,26.0271,1014,0
+BCIL.US,D,20241107,000000,26.412,26.56,26.412,26.56,1212,0
+BCIL.US,D,20241108,000000,26.1563,26.1563,26.0732,26.0732,274,0
+BCIL.US,D,20241111,000000,26.3106,26.3106,26.2859,26.2859,202,0
+BCIL.US,D,20241114,000000,26.06,26.06,25.9143,25.9143,884,0
+BCIL.US,D,20241115,000000,25.74,25.7416,25.72,25.7416,911,0
+BCIL.US,D,20241118,000000,25.87,25.87,25.8175,25.8175,1077,0
+BCIL.US,D,20241119,000000,25.68,25.8427,25.68,25.8427,874,0
+BCIL.US,D,20241120,000000,25.82,25.82,25.7905,25.7905,281,0
+BCIL.US,D,20241121,000000,25.94,26.03,25.94,25.9944,522,0
+BCIL.US,D,20241122,000000,26.12,26.14,26.12,26.14,812,0
+BCIL.US,D,20241125,000000,26.36,26.36,26.2484,26.2484,749133,0
+BCIL.US,D,20241126,000000,26.1708,26.1708,26.12,26.1654,460,0
+BCIL.US,D,20241127,000000,26.18,26.34,26.04,26.3217,3847,0
+BCIL.US,D,20241129,000000,26.4923,26.5446,26.4923,26.5446,205,0
+BCIL.US,D,20241202,000000,26.51,26.62,26.27,26.5356,4348,0
+BCIL.US,D,20241203,000000,26.5513,26.57,26.5131,26.5131,1003,0
+BCIL.US,D,20241204,000000,26.53,26.5546,26.53,26.5546,437,0
+BCIL.US,D,20241205,000000,26.75,26.7556,26.6,26.7556,1427,0
+BCIL.US,D,20241206,000000,26.77,26.82,26.7571,26.7571,1904,0
+BCIL.US,D,20241209,000000,26.755,26.755,26.6338,26.6338,1169,0
+BCIL.US,D,20241210,000000,26.39,26.45,26.36,26.3826,1495,0
+BCIL.US,D,20241211,000000,26.5221,26.5221,26.491,26.491,508,0
+BCIL.US,D,20241213,000000,26.42,26.42,26.2277,26.2645,1189,0
+BCIL.US,D,20241217,000000,26.19,26.19,26.1675,26.1675,872,0
+BCIL.US,D,20241218,000000,26.09,26.09,25.5223,25.5223,1515,0
+BCIL.US,D,20241219,000000,25.48,25.72,25.44,25.467,28218,0
+BCIL.US,D,20241220,000000,25.1,25.3323,25.1,25.3323,11523,0
+BCIL.US,D,20241223,000000,25.26,25.4538,25.26,25.4538,1842,0
+BCIL.US,D,20241224,000000,25.45,25.45,25.4348,25.4348,216,0
+BCIL.US,D,20241227,000000,25.47,25.53,25.42,25.5,6357,0
+BCIL.US,D,20241230,000000,25.335,25.335,25.3085,25.3085,1098,0
+BCIL.US,D,20241231,000000,25.23,25.24,25.23,25.2386,1189,0
+BCIL.US,D,20250102,000000,25.23,25.2884,25.03,25.07,6837,0
+BCIL.US,D,20250106,000000,25.325,25.325,25.2003,25.2003,1496,0
+BCIL.US,D,20250107,000000,25.42,25.42,25.14,25.2128,2169,0
+BCIL.US,D,20250108,000000,25.13,25.28,25.12,25.256,1379,0
+BCIL.US,D,20250110,000000,25.0532,25.39,24.9546,24.9546,1029,0
+BCIL.US,D,20250113,000000,24.76,24.92,24.76,24.9102,1063,0
+BCIL.US,D,20250114,000000,24.82,24.9403,24.81,24.9403,9103,0
+BCIL.US,D,20250115,000000,25.11,25.1636,25.01,25.1636,2128,0
+BCIL.US,D,20250116,000000,25.34,25.362,25.34,25.362,2586,0
+BCIL.US,D,20250117,000000,25.5204,25.5204,25.3996,25.3996,2306,0
+BCIL.US,D,20250121,000000,25.89,25.991,25.89,25.9716,1738,0
+BCIL.US,D,20250123,000000,26.2356,26.268,26.204,26.268,830,0
+BCIL.US,D,20250124,000000,26.44,26.44,26.31,26.3239,4815,0
+BCIL.US,D,20250127,000000,26.25,26.2856,26.25,26.2849,409,0
+BCIL.US,D,20250128,000000,26.35,26.35,26.2874,26.3466,2259,0
+BCIL.US,D,20250129,000000,26.32,26.425,26.28,26.3628,3114,0
+BCIL.US,D,20250130,000000,26.58,26.58,26.58,26.58,404,0
+BCIL.US,D,20250131,000000,26.26,26.2701,26.26,26.2701,559,0
+BCIL.US,D,20250203,000000,26.19,26.19,26.09,26.1631,1048,0
+BCIL.US,D,20250205,000000,26.63,26.7644,26.63,26.7644,416,0
+BCIL.US,D,20250206,000000,26.8236,26.89,26.8236,26.8581,2053,0
+BCIL.US,D,20250207,000000,26.9505,26.9505,26.7514,26.7514,572,0
+BCIL.US,D,20250210,000000,26.69,26.8299,26.69,26.7825,47555,0
+BCIL.US,D,20250211,000000,26.78,26.9199,26.76,26.8772,5976,0
+BCIL.US,D,20250212,000000,26.95,27.045,26.95,27.0236,995,0
+BCIL.US,D,20250213,000000,27.3445,27.4815,27.3445,27.4815,2535,0
+BCIL.US,D,20250214,000000,27.4,27.4,27.31,27.3135,4168,0
+BCIL.US,D,20250218,000000,27.34,27.37,27.275,27.3375,1655,0
+BCIL.US,D,20250220,000000,27.22,27.26,27.17,27.2156,3771,0
+BCIL.US,D,20250221,000000,27.14,27.18,26.79,26.8,61706,0
+BCIL.US,D,20250224,000000,27.01,28.01,26.98,27.08,178530,0
+BCIL.US,D,20250225,000000,27.21,27.36,27.175,27.2758,1253,0
+BCIL.US,D,20250226,000000,27.14,27.14,27.085,27.1105,1104,0
+BCIL.US,D,20250227,000000,27.06,27.07,26.85,26.85,1857,0
+BCIL.US,D,20250228,000000,26.87,26.87,26.7,26.8473,2729,0
+BCIL.US,D,20250303,000000,27.12,27.31,26.92,27.0178,15238,0
+BCIL.US,D,20250304,000000,26.842,27.0809,26.842,27.0809,1253,0
+BCIL.US,D,20250305,000000,27.26,27.42,27.2,27.42,1469,0
+BCIL.US,D,20250306,000000,27,27.0074,27,27.0074,1477,0
+BCIL.US,D,20250307,000000,27.06,27.2248,27.06,27.2248,855,0
+BCIL.US,D,20250310,000000,26.7202,26.84,26.7202,26.7939,697,0
+BCIL.US,D,20250311,000000,26.94,26.94,26.54,26.6141,1183,0
+BCIL.US,D,20250312,000000,26.5,26.7268,26.5,26.7268,642,0
+BCIL.US,D,20250313,000000,26.49,26.54,26.3982,26.3982,451,0
+BCIL.US,D,20250314,000000,26.725,26.91,26.675,26.91,20895,0
+BCIL.US,D,20250317,000000,27.08,27.1229,27.08,27.1229,838,0
+BCIL.US,D,20250318,000000,26.89,26.93,26.88,26.93,1129,0
+BCIL.US,D,20250320,000000,26.87,26.9885,26.87,26.9885,702,0
+BCIL.US,D,20250321,000000,26.867,27.19,26.84,26.84,22361,0
+BCIL.US,D,20250324,000000,26.8,26.855,26.76,26.84,8291,0
+BCIL.US,D,20250325,000000,27.09,27.1376,27.09,27.1376,358,0
+BCIL.US,D,20250326,000000,27.04,27.1,26.8421,26.8421,680,0
+BCIL.US,D,20250328,000000,26.8,26.81,26.74,26.7818,1902,0
+BCIL.US,D,20250331,000000,26.504,26.67,26.504,26.63,6392,0
+BCIL.US,D,20250401,000000,26.56,26.7543,26.56,26.7543,733,0
+BCIL.US,D,20250402,000000,26.8,26.903,26.8,26.903,1408,0
+BCIL.US,D,20250403,000000,27,27.04,26.7904,26.7904,2552,0
+BCIL.US,D,20250404,000000,26.11,26.11,25.07,25.2671,869617,0
+BCIL.US,D,20250407,000000,24.645,24.84,24.51,24.8144,24073,0
+BCIL.US,D,20250408,000000,25.35,25.35,24.615,24.7133,7192,0
+BCIL.US,D,20250409,000000,25.19,26.79,25.12,26.79,8925,0
+BCIL.US,D,20250410,000000,26.44,26.44,25.997,26.3061,7653,0
+BCIL.US,D,20250411,000000,26.725,27.06,26.65,26.998,5204,0
+BCIL.US,D,20250415,000000,27.62,27.645,27.62,27.6271,3140,0
+BCIL.US,D,20250416,000000,27.72,27.81,27.6,27.7037,4188,0
+BCIL.US,D,20250421,000000,27.725,27.8573,27.725,27.8573,297,0
+BCIL.US,D,20250422,000000,28.0296,28.2,28.0296,28.1461,4957,0
+BCIL.US,D,20250423,000000,28.24,28.24,28.1501,28.1501,1519,0
+BCIL.US,D,20250424,000000,28.45,28.48,28.45,28.4574,3883,0
+BCIL.US,D,20250428,000000,28.35,28.5345,28.32,28.5345,1107,0
+BCIL.US,D,20250429,000000,28.47,28.648,28.47,28.6103,9796,0
+BCIL.US,D,20250430,000000,28.64,28.8994,28.64,28.8994,2185,0
+BCIL.US,D,20250501,000000,28.8132,29.05,28.78,28.8764,2010,0
+BCIL.US,D,20250502,000000,29.17,29.21,29.15,29.175,2620,0
+BCIL.US,D,20250505,000000,29.19,29.223,29.19,29.223,2048,0
+BCIL.US,D,20250506,000000,29.16,29.25,29.16,29.2216,688,0
+BCIL.US,D,20250507,000000,29.2,29.2,29.1431,29.1431,3036,0
+BCIL.US,D,20250508,000000,29.0794,29.1,29.0666,29.0666,2524,0
+BCIL.US,D,20250509,000000,29.11,29.13,29.0268,29.1255,21107,0
+BCIL.US,D,20250512,000000,30.57,31.01,28.8,28.8693,30127,0
+BCIL.US,D,20250513,000000,29.04,29.13,28.97,29.0844,5538,0
+BCIL.US,D,20250514,000000,29.17,29.35,29,29.0193,7788,0
+BCIL.US,D,20250515,000000,29.27,31.1,29.1801,29.4366,12510,0
+BCIL.US,D,20250516,000000,29.4,29.5,29.3707,29.465,3275,0
+BCIL.US,D,20250519,000000,29.66,29.9911,29.58,29.8119,17661,0
+BCIL.US,D,20250520,000000,29.82,29.88,29.778,29.87,15901,0
+BCIL.US,D,20250521,000000,29.9254,30.02,29.7686,29.7686,10258,0
+BCIL.US,D,20250522,000000,29.67,31.11,29.55,29.7026,6495,0
+BCIL.US,D,20250527,000000,30.2181,30.33,30.2181,30.2693,1385,0
+BCIL.US,D,20250528,000000,30.045,30.2,29.99,30.06,37524,0
+BCIL.US,D,20250529,000000,29.95,30.05,29.9454,29.986,13034,0
+BCIL.US,D,20250530,000000,30,30.09,29.935,30.056,7475,0
+BCIL.US,D,20250602,000000,30.3,30.436,30.2701,30.436,2387,0
+BCIL.US,D,20250603,000000,30.17,30.39,30.1415,30.19,17775,0
+BCIL.US,D,20250604,000000,30.4,30.48,30.33,30.3675,2889,0
+BCIL.US,D,20250605,000000,30.36,30.54,30.2306,30.2581,3040,0
+BCIL.US,D,20250606,000000,30.22,30.27,30.14,30.1866,23755,0
+BCIL.US,D,20250609,000000,30.3061,30.33,30.22,30.28,5509,0
+BCIL.US,D,20250610,000000,30.355,30.42,30.24,30.2618,4935,0
+BCIL.US,D,20250611,000000,30.27,30.47,30.27,30.3444,5147,0
+BCIL.US,D,20250612,000000,31.85,32.76,30.4301,30.4803,6543,0
+BCIL.US,D,20250613,000000,30.22,30.239,30.13,30.1644,6231,0
+BCIL.US,D,20250616,000000,30.46,30.56,30.3471,30.3471,7667,0
+BCIL.US,D,20250617,000000,30.2402,30.32,30.01,30.0225,4824,0
+BCIL.US,D,20250618,000000,30.065,30.21,30.065,30.0654,2149,0
+BCIL.US,D,20250620,000000,30.06,30.0699,29.6794,29.6927,5866,0
+BCIL.US,D,20250623,000000,29.857,30.11,29.83,30.0677,4730,0
+BCIL.US,D,20250624,000000,30.08,30.3183,30.08,30.2874,8112,0
+BCIL.US,D,20250625,000000,30.13,30.33,30.13,30.1411,504,0
+BCIL.US,D,20250626,000000,30.12,30.24,30.12,30.1897,6380,0
+BCIL.US,D,20250627,000000,30.3937,30.4932,30.29,30.4181,2196,0
+BCIL.US,D,20250630,000000,30.435,30.6,30.413,30.6,4660,0
+BCIL.US,D,20250701,000000,30.395,30.53,30.38,30.4511,11103,0
+BCIL.US,D,20250702,000000,30.08,30.29,30.08,30.2593,6236,0
+BCIL.US,D,20250703,000000,30.0501,30.26,30.0501,30.2142,4740,0
+BCIL.US,D,20250707,000000,30.27,30.28,30.0788,30.0788,6937,0
+BCIL.US,D,20250708,000000,30.19,30.39,30.093,30.24,2520,0
+BCIL.US,D,20250709,000000,30.28,30.39,30.16,30.39,3063,0
+BCIL.US,D,20250710,000000,30.35,30.41,30.35,30.4072,556,0
+BCIL.US,D,20250711,000000,30.12,30.14,30.0771,30.0771,2556,0
+BCIL.US,D,20250714,000000,30,30.16,29.99,30.103,11470,0
+BCIL.US,D,20250715,000000,29.786,29.8,29.7,29.74,2900,0
+BCIL.US,D,20250716,000000,29.89,30.03,29.8,30.03,3122,0
+BCIL.US,D,20250717,000000,30.04,30.18,30.04,30.18,335540,0
+BCIL.US,D,20250718,000000,30.1737,30.1737,30.0985,30.1209,1747,0
+BCIL.US,D,20250721,000000,33.15,33.15,30.12,30.14,4271,0
+BCIL.US,D,20250722,000000,30.07,30.15,30.05,30.1233,4072,0
+BCIL.US,D,20250723,000000,30.5,30.5,30.4525,30.4525,511,0
+BCIL.US,D,20250724,000000,30.41,30.47,30.22,30.34,2837,0
+BCIL.US,D,20250725,000000,30.0933,30.165,30.0667,30.15,4707,0
+BCIL.US,D,20250728,000000,29.835,29.835,29.6933,29.74,5582,0
+BCIL.US,D,20250729,000000,29.845,29.86,29.75,29.835,10593,0
+BCIL.US,D,20250730,000000,29.83,30.16,29.64,29.92,20010,0
+BCIL.US,D,20250731,000000,29.6143,29.6143,29.4771,29.4771,585,0
+BCIL.US,D,20250801,000000,29.45,29.62,29.27,29.62,2279,0
+BCIL.US,D,20250804,000000,29.83,29.86,28.9201,29.86,14540,0
+BCIL.US,D,20250805,000000,29.71,29.71,29.56,29.69,6681,0
+BCIL.US,D,20250806,000000,29.64,29.6893,29.64,29.6658,695,0
+BCIL.US,D,20250807,000000,29.7,29.72,29.44,29.6727,2677,0
+BCIL.US,D,20250808,000000,29.63,29.68,29.56,29.598,20938,0
+BCIL.US,D,20250811,000000,29.4482,29.4482,29.37,29.4099,2222,0
+BCIL.US,D,20250812,000000,29.58,29.8,29.54,29.7367,3437,0
+BCIL.US,D,20250813,000000,29.91,29.9252,29.87,29.9252,731,0
+BCIL.US,D,20250814,000000,29.8201,29.8787,29.82,29.8787,1295,0
+BCIL.US,D,20250815,000000,29.97,29.97,29.9123,29.9467,1098,0
+BCIL.US,D,20250818,000000,29.86,30.105,29.86,30.105,588,0
+BCIL.US,D,20250819,000000,29.91,29.98,29.85,29.85,2018,0
+BCIL.US,D,20250820,000000,29.93,29.9726,29.93,29.9726,825,0
+BCIL.US,D,20250821,000000,29.925,29.99,29.9,29.9444,4001,0
+BCIL.US,D,20250822,000000,30.4,30.4,30.23,30.2842,2124,0
+BCIL.US,D,20250825,000000,30.13,30.75,29.8457,29.8723,11959,0
+BCIL.US,D,20250826,000000,29.7748,29.7748,29.7562,29.7562,617,0
+BCIL.US,D,20250827,000000,29.56,29.6651,29.56,29.6651,748,0
+BCIL.US,D,20250828,000000,29.68,29.7308,29.68,29.7308,1551,0
+BCIL.US,D,20250829,000000,29.645,29.69,29.625,29.6365,2240,0
+BCIL.US,D,20250902,000000,29.3,29.3249,29.19,29.3249,4296,0
+BCIL.US,D,20250903,000000,29.2013,29.42,29.13,29.29,3669,0
+BCIL.US,D,20250904,000000,29.51,29.6,29.49,29.5785,269826,0
+BCIL.US,D,20250905,000000,29.71,29.82,29.7,29.7135,3716,0
+BCIL.US,D,20250908,000000,29.79,29.9152,29.79,29.9152,2095,0
+BCIL.US,D,20250909,000000,29.74,29.755,29.74,29.755,719,0
+BCIL.US,D,20250910,000000,29.816,29.83,29.67,29.6907,5215,0
+BCIL.US,D,20250911,000000,29.52,30.0924,29.52,30.0924,25201,0
+BCIL.US,D,20250912,000000,29.9676,29.98,29.84,29.9167,12319,0
+BCIL.US,D,20250915,000000,29.96,30.0209,29.96,30.0209,2390,0
+BCIL.US,D,20250916,000000,29.93,29.93,29.77,29.8411,2178,0
+BCIL.US,D,20250917,000000,29.92,29.92,29.71,29.7742,2401,0
+BCIL.US,D,20250918,000000,29.7394,29.9,29.7394,29.8224,136578,0
+BCIL.US,D,20250919,000000,29.712,29.7626,29.59,29.7626,2871,0
+BCIL.US,D,20250922,000000,29.425,29.48,29.32,29.4174,2955,0
+BCIL.US,D,20250923,000000,29.31,29.31,29.1554,29.1554,3054,0
+BCIL.US,D,20250924,000000,28.94,28.94,28.8681,28.8681,709,0
+BCIL.US,D,20250925,000000,28.625,28.6281,28.5488,28.6281,11789,0
+BCIL.US,D,20250926,000000,28.792,28.792,28.65,28.6913,217904,0
+BCIL.US,D,20250929,000000,28.72,28.75,28.46,28.7104,5533,0
+BCIL.US,D,20250930,000000,28.82,28.9352,28.81,28.9352,2257,0
+BCIL.US,D,20251001,000000,29.14,29.14,29.0066,29.0526,858262,0
+BCIL.US,D,20251002,000000,28.98,29.035,28.98,29.035,1277,0
+BCIL.US,D,20251003,000000,29.199,29.24,29.03,29.2333,4583,0
+BCIL.US,D,20251006,000000,28.45,29.1893,28.43,29.1114,11808,0
+BCIL.US,D,20251007,000000,28.831,28.85,28.831,28.835,3646,0
+BCIL.US,D,20251008,000000,28.93,28.93,28.89,28.9055,1665,0
+BCIL.US,D,20251009,000000,28.67,28.69,28.67,28.6777,1387,0
+BCIL.US,D,20251010,000000,28.51,28.83,28.46,28.52,1143,0
+BCIL.US,D,20251013,000000,28.6304,28.7111,28.6,28.61,5837,0
+BCIL.US,D,20251014,000000,28.6846,28.82,28.6846,28.7144,5131,0
+BCIL.US,D,20251015,000000,28.75,28.77,28.74,28.77,7495,0
+BCIL.US,D,20251016,000000,28.705,28.705,28.59,28.62,12275,0
+BCIL.US,D,20251017,000000,28.67,28.8778,28.67,28.8244,9298,0
+BCIL.US,D,20251020,000000,28.9,28.98,28.89,28.9301,1035,0
+BCIL.US,D,20251021,000000,28.9646,29,28.8501,28.9248,2213,0
+BCIL.US,D,20251022,000000,28.9845,29.06,28.9845,29.0502,3441,0
+BCIL.US,D,20251023,000000,29.0762,29.16,28.87,29.0839,7969,0
+BCIL.US,D,20251024,000000,29.21,29.3286,29.19,29.3035,20835,0
+BCIL.US,D,20251027,000000,29.35,29.3799,29.26,29.353,2788,0
+BCIL.US,D,20251028,000000,29.3,29.31,29.2503,29.2503,1077,0
+BCIL.US,D,20251029,000000,28.89,29.11,28.57,28.6021,3221,0
+BCIL.US,D,20251030,000000,28.41,28.48,28.3605,28.3605,6722,0
+BCIL.US,D,20251031,000000,28.28,28.37,28.2,28.3581,885109,0
+BCIL.US,D,20251103,000000,28.24,28.24,27,28.2137,2854,0
+BCIL.US,D,20251104,000000,28.15,28.15,27.86,27.87,9522,0
+BCIL.US,D,20251105,000000,28.18,28.19,28.07,28.1488,3500,0
+BCIL.US,D,20251106,000000,27.71,27.97,27.6001,27.6875,2645,0
+BCIL.US,D,20251107,000000,27.5,27.6634,27.25,27.6634,5015,0
+BCIL.US,D,20251110,000000,27.74,27.7449,27.685,27.7449,1657,0
+BCIL.US,D,20251111,000000,27.85,27.9,27.73,27.8544,3328,0
+BCIL.US,D,20251112,000000,28.05,28.05,27.96,28.02,3080,0
+BCIL.US,D,20251113,000000,27.745,27.745,27.5851,27.5851,31129,0
+BCIL.US,D,20251114,000000,27.58,27.63,27.58,27.6267,1054,0
+BCIL.US,D,20251117,000000,27.515,28.09,27.2146,27.3076,31736,0
+BCIL.US,D,20251118,000000,27.08,27.09,26.91,27.07,2533,0
+BCIL.US,D,20251119,000000,27.03,27.05,26.85,26.9163,8949,0
+BCIL.US,D,20251120,000000,27.27,27.3,26.8481,26.8481,5443,0
+BCIL.US,D,20251121,000000,27.02,27.27,26.95,27.2217,2176,0
+BCIL.US,D,20251124,000000,27.24,27.24,27.15,27.2136,5479,0
+BCIL.US,D,20251125,000000,27.51,27.59,27.49,27.5502,6269,0
+BCIL.US,D,20251126,000000,27.72,27.83,27.72,27.79,1705,0
+BCIL.US,D,20251128,000000,27.91,27.91,27.56,27.7991,263,0
+BCIL.US,D,20251201,000000,27.62,27.71,27.5907,27.5907,2137,0
+BCIL.US,D,20251202,000000,27.5299,27.5299,27.45,27.4882,4301,0
+BCIL.US,D,20251203,000000,27.66,27.6886,27.65,27.6886,1520,0
+BCIL.US,D,20251204,000000,27.9,27.98,27.8628,27.8628,4296,0
+BCIL.US,D,20251205,000000,27.97,27.97,27.8848,27.8848,4706,0
+BCIL.US,D,20251208,000000,27.8205,27.86,27.79,27.8244,7435,0
+BCIL.US,D,20251209,000000,27.8,27.8,27.6807,27.6807,2575,0
+BCIL.US,D,20251210,000000,27.63,27.795,27.63,27.7717,2433,0
+BCIL.US,D,20251211,000000,27.89,27.89,27.8217,27.8217,1665,0
+BCIL.US,D,20251212,000000,27.86,27.87,27.64,27.76,4506,0
+BCIL.US,D,20251215,000000,27.9,27.92,27.81,27.8812,5291,0
+BCIL.US,D,20251216,000000,27.88,27.88,27.82,27.8378,2574,0
+BCIL.US,D,20251217,000000,27.74,27.74,27.61,27.62,7329,0
+BCIL.US,D,20251218,000000,27.85,27.93,27.8479,27.8479,4483,0
+BCIL.US,D,20251219,000000,27.99,28.01,27.9291,27.9291,11861,0
+BCIL.US,D,20251222,000000,28.03,28.03,27.9805,27.9805,636,0
+BCIL.US,D,20251223,000000,28.2012,28.23,28.1148,28.1989,2718,0
+BCIL.US,D,20251224,000000,28.142,28.25,28.13,28.2418,2257,0
+BCIL.US,D,20251226,000000,28.0833,28.2,28.0833,28.14,10478,0
+BCIL.US,D,20251229,000000,28.16,28.18,28.02,28.1152,12524,0
+BCIL.US,D,20251230,000000,28.18,28.18,28.05,28.05,1069,0
+BCIL.US,D,20251231,000000,27.96,28.04,27.9189,27.9189,6427,0
+BCIL.US,D,20260102,000000,28.07,28.07,28.005,28.006,345,0
+BCIL.US,D,20260105,000000,27.93,28.14,27.93,28.11,37398,0
+BCIL.US,D,20260106,000000,28.0775,28.17,28.0775,28.14,2444,0
+BCIL.US,D,20260107,000000,28.1,28.15,28.03,28.0739,3918,0
+BCIL.US,D,20260108,000000,28.19,28.29,28.1702,28.2697,13796,0
+BCIL.US,D,20260109,000000,28.33,28.42,28.3,28.4006,6099,0
+BCIL.US,D,20260112,000000,28.53,28.885,28.53,28.6501,8196,0
+BCIL.US,D,20260113,000000,28.19,28.2,28.12,28.1412,7540,0
+BCIL.US,D,20260114,000000,28.13,28.13,28.045,28.1007,2229,0
+BCIL.US,D,20260115,000000,28.07,28.18,28.07,28.1376,9365,0
+BCIL.US,D,20260116,000000,28.249,28.249,28.15,28.1618,3260,0
+BCIL.US,D,20260120,000000,27.715,27.8,27.5631,27.5631,2499,0
+BCIL.US,D,20260121,000000,27.58,27.79,27.5,27.7448,4134,0
+BCIL.US,D,20260122,000000,27.6815,27.79,27.665,27.763,2033,0
+BCIL.US,D,20260123,000000,27.89,27.99,27.73,27.9527,2797,0
+BCIL.US,D,20260126,000000,28.06,28.06,27.88,27.9547,8909,0
+BCIL.US,D,20260127,000000,28.21,28.2745,28.1,28.2745,4995,0
+BCIL.US,D,20260128,000000,27.88,27.95,27.8,27.9388,2512,0
+BCIL.US,D,20260129,000000,28.25,28.26,27.78,27.9649,4817,0
+BCIL.US,D,20260130,000000,27.6122,27.64,27.5122,27.5122,5776,0
+BCIL.US,D,20260202,000000,27.72,27.72,27.22,27.7194,1365,0
+BCIL.US,D,20260203,000000,27.5826,27.68,27.53,27.68,1864,0
+BCIL.US,D,20260204,000000,29.05,29.5,27.4,27.4593,2033,0
+BCIL.US,D,20260205,000000,27.24,27.24,27.1844,27.1844,2988,0
+BCIL.US,D,20260206,000000,27.5,27.68,27.5,27.6549,4018,0
+BCIL.US,D,20260209,000000,27.915,28.0513,27.915,28.0513,1164,0
+BCIL.US,D,20260210,000000,28.06,28.09,27.76,27.9672,2331,0
+BCIL.US,D,20260211,000000,28,28.0262,28,28.0262,687,0
+BCIL.US,D,20260212,000000,28.06,28.06,27.85,27.87,2184,0
+BCIL.US,D,20260213,000000,27.71,27.99,27.71,27.8959,5450,0
+BCIL.US,D,20260217,000000,28.166,28.3065,28.07,28.3065,2369,0
+BCIL.US,D,20260218,000000,28.41,28.45,28.255,28.34,3857,0
diff --git a/daily/us/nyse stocks/1/bdbt.us.txt b/daily/us/nyse stocks/1/bdbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bece4739beb79d60987c42d1b83e9fbec3c0aa93
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdbt.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDBT.US,D,20250623,000000,25.1,25.13,25.06,25.065,12774,0
+BDBT.US,D,20250624,000000,25.07,25.18,25.07,25.1691,7405470,0
+BDBT.US,D,20250625,000000,25.1,25.14,25.07,25.1327,920276,0
+BDBT.US,D,20250626,000000,25.18,25.21,25.1301,25.2073,254266,0
+BDBT.US,D,20250627,000000,25.17,25.22,25.1548,25.1548,204800,0
+BDBT.US,D,20250630,000000,25.2,25.27,25.185,25.2408,92048,0
+BDBT.US,D,20250701,000000,25.23,25.26,25.15,25.2162,101380,0
+BDBT.US,D,20250702,000000,25.17,25.21,25.17,25.21,150193,0
+BDBT.US,D,20250703,000000,25.17,25.18,25.13,25.155,34867,0
+BDBT.US,D,20250707,000000,25.11,25.11,25.06,25.065,68749,0
+BDBT.US,D,20250708,000000,25.04,25.05,25.02,25.0491,126297,0
+BDBT.US,D,20250709,000000,25.09,25.15,25.09,25.146,246560,0
+BDBT.US,D,20250710,000000,25.11,25.16,25.11,25.15,84265,0
+BDBT.US,D,20250711,000000,25.06,25.08,25.03,25.0409,85735,0
+BDBT.US,D,20250714,000000,25.06,25.06,25.03,25.05,82479,0
+BDBT.US,D,20250715,000000,25.01,25.01,24.97,24.98,72763,0
+BDBT.US,D,20250716,000000,25.03,25.04,24.97,25.015,106531,0
+BDBT.US,D,20250717,000000,25.0403,25.0403,25.02,25.029,30644,0
+BDBT.US,D,20250718,000000,25.07,25.09,25.06,25.075,67409,0
+BDBT.US,D,20250721,000000,25.17,25.18,25.14,25.1406,113205,0
+BDBT.US,D,20250722,000000,25.16,25.2,25.15,25.19,124960,0
+BDBT.US,D,20250723,000000,25.15,25.16,25.12,25.135,73955,0
+BDBT.US,D,20250724,000000,25.0696,25.13,25.0696,25.1,19347,0
+BDBT.US,D,20250725,000000,25.1,25.16,25.09,25.15,106692,0
+BDBT.US,D,20250728,000000,25.13,25.13,25.1,25.12,500435,0
+BDBT.US,D,20250729,000000,25.16,25.23,25.16,25.2256,80038,0
+BDBT.US,D,20250730,000000,25.11,25.15,25.0823,25.109,47824,0
+BDBT.US,D,20250731,000000,25.15,25.17,25.09,25.1004,179802,0
+BDBT.US,D,20250801,000000,25.266,25.32,25.26,25.32,33347,0
+BDBT.US,D,20250804,000000,25.33,25.35,25.31,25.335,69257,0
+BDBT.US,D,20250805,000000,25.32,25.36,25.32,25.35,28259,0
+BDBT.US,D,20250806,000000,25.33,25.36,25.28,25.35,66913,0
+BDBT.US,D,20250807,000000,25.3514,25.39,25.3,25.3299,26898,0
+BDBT.US,D,20250808,000000,25.29,25.29,25.25,25.25,36960,0
+BDBT.US,D,20250811,000000,25.2892,25.32,25.281,25.29,75760,0
+BDBT.US,D,20250812,000000,25.26,25.3,25.26,25.295,112000,0
+BDBT.US,D,20250813,000000,25.3662,25.39,25.31,25.39,67655,0
+BDBT.US,D,20250814,000000,25.34,25.34,25.3,25.3012,79941,0
+BDBT.US,D,20250815,000000,25.33,25.33,25.27,25.299,52015,0
+BDBT.US,D,20250818,000000,25.28,25.28,25.25,25.27,51803,0
+BDBT.US,D,20250819,000000,25.3,25.31,25.29,25.3,85683,0
+BDBT.US,D,20250820,000000,25.295,25.339,25.21,25.32,57474,0
+BDBT.US,D,20250821,000000,25.26,25.27,25.24,25.26,38589,0
+BDBT.US,D,20250822,000000,25.38,25.4147,25.38,25.3942,36823,0
+BDBT.US,D,20250825,000000,25.36,25.43,25.341,25.36,53733,0
+BDBT.US,D,20250826,000000,25.37,25.4,25.36,25.399,51526,0
+BDBT.US,D,20250827,000000,25.37,25.43,25.3686,25.411,21723,0
+BDBT.US,D,20250828,000000,25.37,25.37,25.25,25.361,15138,0
+BDBT.US,D,20250829,000000,25.33,25.369,25.33,25.3477,39148,0
+BDBT.US,D,20250902,000000,25.27,25.29,25.25,25.2701,17146,0
+BDBT.US,D,20250903,000000,25.29,25.39,25.29,25.375,32191,0
+BDBT.US,D,20250904,000000,25.4172,25.47,25.4,25.47,9153,0
+BDBT.US,D,20250905,000000,25.59,25.6076,25.58,25.58,31382,0
+BDBT.US,D,20250908,000000,25.64,25.66,25.6201,25.6552,6095,0
+BDBT.US,D,20250909,000000,25.64,25.64,25.59,25.62,67108,0
+BDBT.US,D,20250910,000000,25.63,25.68,25.63,25.66,11897,0
+BDBT.US,D,20250911,000000,25.7,25.73,25.6992,25.7021,23582,0
+BDBT.US,D,20250912,000000,25.65,25.69,25.64,25.69,29004,0
+BDBT.US,D,20250915,000000,25.72,25.74,25.7124,25.73,90667,0
+BDBT.US,D,20250916,000000,25.75,25.75,25.72,25.7341,53486,0
+BDBT.US,D,20250917,000000,25.7465,25.8,25.67,25.67,62225,0
+BDBT.US,D,20250918,000000,25.5996,25.64,25.5996,25.61,62379,0
+BDBT.US,D,20250919,000000,25.6,25.64,25.59,25.625,59846,0
+BDBT.US,D,20250922,000000,25.6,25.6076,25.5837,25.5854,6904,0
+BDBT.US,D,20250923,000000,25.6,25.64,25.595,25.64,27029,0
+BDBT.US,D,20250924,000000,25.5905,25.6024,25.56,25.588,39933,0
+BDBT.US,D,20250925,000000,25.5475,25.59,25.4927,25.5,20544,0
+BDBT.US,D,20250926,000000,25.56,25.61,25.52,25.5425,47894,0
+BDBT.US,D,20250929,000000,25.48,25.54,25.48,25.5196,25235,0
+BDBT.US,D,20250930,000000,25.52,25.57,25.5,25.51,40163,0
+BDBT.US,D,20251001,000000,25.59,25.59,25.5407,25.57,44079,0
+BDBT.US,D,20251002,000000,25.58,25.63,25.57,25.6103,42932,0
+BDBT.US,D,20251003,000000,25.62,25.62,25.58,25.59,23477,0
+BDBT.US,D,20251006,000000,25.54,25.57,25.31,25.54,27707,0
+BDBT.US,D,20251007,000000,25.55,25.6,25.5499,25.58,45895,0
+BDBT.US,D,20251008,000000,25.6,25.6,25.57,25.58,102694,0
+BDBT.US,D,20251009,000000,25.54,25.56,25.529,25.53,32752,0
+BDBT.US,D,20251010,000000,25.6,25.66,25.5996,25.64,36560,0
+BDBT.US,D,20251013,000000,25.6364,25.68,25.61,25.68,31390,0
+BDBT.US,D,20251014,000000,25.65,25.76,25.65,25.67,112697,0
+BDBT.US,D,20251015,000000,25.74,25.76,25.68,25.6981,65751,0
+BDBT.US,D,20251016,000000,25.71,25.8,25.7,25.79,165759,0
+BDBT.US,D,20251017,000000,25.745,25.77,25.74,25.77,131628,0
+BDBT.US,D,20251020,000000,25.78,25.8,25.78,25.8,4570,0
+BDBT.US,D,20251021,000000,25.8364,25.84,25.81,25.825,120023,0
+BDBT.US,D,20251022,000000,25.81,25.84,25.7901,25.826,52948,0
+BDBT.US,D,20251023,000000,25.8,25.8012,25.7755,25.7755,73427,0
+BDBT.US,D,20251024,000000,25.795,25.81,25.79,25.8094,24688,0
+BDBT.US,D,20251027,000000,25.7786,25.85,25.7786,25.83,70278,0
+BDBT.US,D,20251028,000000,25.82,25.87,25.81,25.82,89077,0
+BDBT.US,D,20251029,000000,25.8001,25.88,25.7,25.7073,33066,0
+BDBT.US,D,20251030,000000,25.56,25.63,25.56,25.59,109575,0
+BDBT.US,D,20251031,000000,25.61,25.62,25.5558,25.5706,73912,0
+BDBT.US,D,20251103,000000,25.531,25.56,25.51,25.56,68421,0
+BDBT.US,D,20251104,000000,25.58,25.58,25.56,25.57,22142,0
+BDBT.US,D,20251105,000000,25.53,25.53,25.48,25.4879,33325,0
+BDBT.US,D,20251106,000000,25.57,25.6,25.57,25.59,44163,0
+BDBT.US,D,20251107,000000,25.57,25.62,25.56,25.58,40824,0
+BDBT.US,D,20251110,000000,25.57,25.58,25.56,25.56,55179,0
+BDBT.US,D,20251111,000000,25.62,25.6499,25.62,25.6417,38637,0
+BDBT.US,D,20251112,000000,25.6316,25.65,25.6007,25.64,71344,0
+BDBT.US,D,20251113,000000,25.58,25.581,25.55,25.5549,56198,0
+BDBT.US,D,20251114,000000,25.5501,25.57,25.51,25.5188,43154,0
+BDBT.US,D,20251117,000000,25.55,25.56,25.5271,25.5271,103265,0
+BDBT.US,D,20251118,000000,25.59,25.59,25.5226,25.559,88640,0
+BDBT.US,D,20251119,000000,25.56,25.58,25.52,25.5372,68060,0
+BDBT.US,D,20251120,000000,25.59,25.59,25.56,25.59,38365,0
+BDBT.US,D,20251121,000000,25.65,25.65,25.6061,25.64,56259,0
+BDBT.US,D,20251124,000000,25.6699,25.69,25.6699,25.6806,15381,0
+BDBT.US,D,20251125,000000,25.64,25.68,25.621,25.659,42783,0
+BDBT.US,D,20251126,000000,25.65,25.73,25.625,25.73,77506,0
+BDBT.US,D,20251128,000000,25.66,25.66,25.6383,25.66,2253,0
+BDBT.US,D,20251201,000000,25.57,25.57,25.5395,25.56,87020,0
+BDBT.US,D,20251202,000000,25.5473,25.59,25.5473,25.58,41653,0
+BDBT.US,D,20251203,000000,25.59,25.63,25.59,25.62,22499,0
+BDBT.US,D,20251204,000000,25.575,25.58,25.55,25.57,59325,0
+BDBT.US,D,20251205,000000,25.5675,25.5675,25.52,25.53,25708,0
+BDBT.US,D,20251208,000000,25.5,25.5,25.465,25.5,27140,0
+BDBT.US,D,20251209,000000,25.4726,25.49,25.46,25.475,136571,0
+BDBT.US,D,20251210,000000,25.51,25.56,25.48,25.56,23128,0
+BDBT.US,D,20251211,000000,25.6,25.6,25.54,25.54,15064,0
+BDBT.US,D,20251212,000000,25.5,25.5,25.47,25.489,72406,0
+BDBT.US,D,20251215,000000,25.52,25.525,25.45,25.51,50622,0
+BDBT.US,D,20251216,000000,25.51,25.56,25.51,25.559,20562,0
+BDBT.US,D,20251217,000000,25.54,25.55,25.529,25.55,36005,0
+BDBT.US,D,20251218,000000,25.617,25.62,25.59,25.62,8484,0
+BDBT.US,D,20251219,000000,25.57,25.58,25.56,25.57,116728,0
+BDBT.US,D,20251222,000000,25.57,25.57,25.53,25.555,31199,0
+BDBT.US,D,20251223,000000,25.4916,25.566,25.45,25.55,29790,0
+BDBT.US,D,20251224,000000,25.5784,25.64,25.52,25.52,7220,0
+BDBT.US,D,20251226,000000,25.6388,25.7,25.61,25.61,22002,0
+BDBT.US,D,20251229,000000,25.64,25.66,25.6201,25.66,74164,0
+BDBT.US,D,20251230,000000,25.46,25.49,25.44,25.4739,13896,0
+BDBT.US,D,20251231,000000,25.45,25.475,25.415,25.42,101564,0
+BDBT.US,D,20260102,000000,25.43,25.43,25.3801,25.4,13204,0
+BDBT.US,D,20260105,000000,25.43,25.46,25.42,25.459,19624,0
+BDBT.US,D,20260106,000000,25.41,25.44,25.4,25.4353,46012,0
+BDBT.US,D,20260107,000000,25.47,25.5,25.45,25.4694,17193,0
+BDBT.US,D,20260108,000000,25.41,25.44,25.41,25.43,70779,0
+BDBT.US,D,20260109,000000,25.45,25.49,25.45,25.49,93365,0
+BDBT.US,D,20260112,000000,25.45,25.49,25.45,25.46,164226,0
+BDBT.US,D,20260113,000000,25.48,25.55,25.453,25.49,50338,0
+BDBT.US,D,20260114,000000,25.49,25.54,25.49,25.53,34289,0
+BDBT.US,D,20260115,000000,25.53,25.53,25.49,25.495,24975,0
+BDBT.US,D,20260116,000000,25.47,25.495,25.43,25.44,18661,0
+BDBT.US,D,20260120,000000,25.35,25.39,25.34,25.36,14823,0
+BDBT.US,D,20260121,000000,25.37,25.4245,25.37,25.415,28451,0
+BDBT.US,D,20260122,000000,25.39,25.44,25.39,25.42,14496,0
+BDBT.US,D,20260123,000000,25.42,25.47,25.36,25.455,68296,0
+BDBT.US,D,20260126,000000,25.49,25.4947,25.48,25.4947,16878,0
+BDBT.US,D,20260127,000000,25.49,25.5,25.465,25.465,6182,0
+BDBT.US,D,20260128,000000,25.465,25.4699,25.44,25.459,41842,0
+BDBT.US,D,20260129,000000,25.43,25.49,25.43,25.4749,31092,0
+BDBT.US,D,20260130,000000,25.47,25.48,25.4599,25.47,19570,0
+BDBT.US,D,20260202,000000,25.4601,25.47,25.42,25.44,66114,0
+BDBT.US,D,20260203,000000,25.42,25.445,25.41,25.445,46071,0
+BDBT.US,D,20260204,000000,25.42,25.45,25.42,25.43,47304,0
+BDBT.US,D,20260205,000000,25.47,25.5401,25.47,25.538,46268,0
+BDBT.US,D,20260206,000000,25.51,25.55,25.51,25.55,276912,0
+BDBT.US,D,20260209,000000,25.5172,25.56,25.5172,25.56,28616,0
+BDBT.US,D,20260210,000000,25.64,25.64,25.6014,25.63,25144,0
+BDBT.US,D,20260211,000000,25.56,25.61,25.55,25.57,163455,0
+BDBT.US,D,20260212,000000,25.62,25.69,25.62,25.68,88579,0
+BDBT.US,D,20260213,000000,25.735,25.76,25.735,25.76,20994,0
+BDBT.US,D,20260217,000000,25.76,25.77,25.7455,25.76,33833,0
+BDBT.US,D,20260218,000000,25.72,25.75,25.72,25.72,50215,0
diff --git a/daily/us/nyse stocks/1/bfs_d.us.txt b/daily/us/nyse stocks/1/bfs_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..749ddf425c3158cd0dce537868868f7179c2f9fc
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfs_d.us.txt	
@@ -0,0 +1,1806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFS_D.US,D,20180126,000000,24.73,24.75,24.65,24.69,70367,0
+BFS_D.US,D,20180129,000000,24.6,24.72,24.55,24.55,59019,0
+BFS_D.US,D,20180130,000000,24.52,24.631,24.45,24.58,23175,0
+BFS_D.US,D,20180131,000000,24.57,24.67,24.52,24.6672,14500,0
+BFS_D.US,D,20180201,000000,24.65,24.7897,24.65,24.665,12265,0
+BFS_D.US,D,20180202,000000,24.65,24.65,24.2171,24.403,63600,0
+BFS_D.US,D,20180205,000000,24.41,24.65,24.35,24.4,29410,0
+BFS_D.US,D,20180206,000000,24.68,24.7,24.5,24.5177,6100,0
+BFS_D.US,D,20180207,000000,24.7,24.97,24.52,24.79,20000,0
+BFS_D.US,D,20180208,000000,24.54,24.7,24.524,24.524,5435,0
+BFS_D.US,D,20180209,000000,24.59,24.6113,24.3,24.5,40834,0
+BFS_D.US,D,20180212,000000,24.4999,24.4999,24.25,24.3978,37520,0
+BFS_D.US,D,20180213,000000,24.3,24.48,24.3,24.45,17829,0
+BFS_D.US,D,20180214,000000,24.31,24.6,24.31,24.31,11250,0
+BFS_D.US,D,20180215,000000,24.27,24.45,24.2293,24.2499,5667,0
+BFS_D.US,D,20180216,000000,24.25,24.25,23.32,24,16760,0
+BFS_D.US,D,20180220,000000,24.3,24.3,24.3,24.3,12401,0
+BFS_D.US,D,20180221,000000,24.45,24.45,24.03,24.2,12305,0
+BFS_D.US,D,20180222,000000,24.275,24.275,24,24.15,10540,0
+BFS_D.US,D,20180223,000000,24.18,24.29,24.15,24.25,6625,0
+BFS_D.US,D,20180226,000000,24.3571,24.6141,24.3262,24.6141,29055,0
+BFS_D.US,D,20180227,000000,24.73,24.77,24.5,24.5,16758,0
+BFS_D.US,D,20180228,000000,24.84,24.84,24.42,24.5701,19138,0
+BFS_D.US,D,20180301,000000,24.81,24.83,24.526,24.7292,5175,0
+BFS_D.US,D,20180302,000000,24.7163,24.75,24.65,24.712,4560,0
+BFS_D.US,D,20180305,000000,24.65,24.84,24.56,24.8399,5091,0
+BFS_D.US,D,20180306,000000,24.8399,24.9416,24.762,24.874,6808,0
+BFS_D.US,D,20180307,000000,24.8,24.9417,24.55,24.9417,9143,0
+BFS_D.US,D,20180308,000000,24.92,24.94,24.6738,24.7267,3571,0
+BFS_D.US,D,20180309,000000,24.63,24.63,24.6,24.63,3700,0
+BFS_D.US,D,20180312,000000,24.59,24.8734,24.51,24.5576,4435,0
+BFS_D.US,D,20180313,000000,24.9009,24.9009,24.8964,24.8964,805,0
+BFS_D.US,D,20180314,000000,24.56,24.6,24.27,24.3705,13782,0
+BFS_D.US,D,20180315,000000,24.45,24.8527,24.44,24.58,2900,0
+BFS_D.US,D,20180316,000000,24.61,24.8755,24.6,24.8755,1365,0
+BFS_D.US,D,20180319,000000,24.7097,24.866,24.69,24.866,4400,0
+BFS_D.US,D,20180320,000000,24.75,24.75,24.12,24.15,35967,0
+BFS_D.US,D,20180321,000000,24.05,24.14,23.8,24.14,27027,0
+BFS_D.US,D,20180322,000000,24.1,24.1535,24.1,24.1015,1217,0
+BFS_D.US,D,20180323,000000,24.09,24.09,23.86,23.86,5593,0
+BFS_D.US,D,20180326,000000,23.86,24.2162,23.85,24.2162,8490,0
+BFS_D.US,D,20180327,000000,24.1906,24.1906,23.78,23.93,8055,0
+BFS_D.US,D,20180328,000000,23.93,23.93,23.5601,23.9,21890,0
+BFS_D.US,D,20180329,000000,23.64,23.64,23.17,23.47,39540,0
+BFS_D.US,D,20180402,000000,23.35,23.58,23.24,23.54,7910,0
+BFS_D.US,D,20180403,000000,23.45,23.4699,23.3794,23.45,5715,0
+BFS_D.US,D,20180404,000000,23.3,23.4016,23.23,23.3498,6100,0
+BFS_D.US,D,20180405,000000,23.2708,23.46,23.1948,23.27,13227,0
+BFS_D.US,D,20180406,000000,23.4,23.4,23.188,23.27,2160,0
+BFS_D.US,D,20180409,000000,23.37,23.4,23.2166,23.3006,8853,0
+BFS_D.US,D,20180410,000000,23.31,23.5336,23.18,23.2,3800,0
+BFS_D.US,D,20180411,000000,23.2806,23.3416,23.2806,23.3416,3010,0
+BFS_D.US,D,20180413,000000,23.3408,23.3408,23.2,23.2,690,0
+BFS_D.US,D,20180416,000000,23.3,23.3,23.295,23.295,744,0
+BFS_D.US,D,20180417,000000,23.1025,23.3238,23.1,23.3238,5569,0
+BFS_D.US,D,20180418,000000,23.5206,23.5206,23.2,23.238,2690,0
+BFS_D.US,D,20180419,000000,23.251,23.2648,23.19,23.19,4245,0
+BFS_D.US,D,20180420,000000,23.3432,23.3432,22.74,22.76,10369,0
+BFS_D.US,D,20180423,000000,22.76,22.8707,22.02,22.02,23192,0
+BFS_D.US,D,20180424,000000,22.01,22.1687,21.65,21.67,20550,0
+BFS_D.US,D,20180425,000000,21.8977,21.8977,20.93,21.2,23712,0
+BFS_D.US,D,20180426,000000,21.5,21.67,21.5,21.67,1555,0
+BFS_D.US,D,20180427,000000,21.7314,21.95,21.7314,21.95,4400,0
+BFS_D.US,D,20180430,000000,21.97,21.98,21.53,21.54,5110,0
+BFS_D.US,D,20180501,000000,21.5,21.859,21.1201,21.79,3970,0
+BFS_D.US,D,20180502,000000,21.54,21.7983,21.53,21.74,3764,0
+BFS_D.US,D,20180503,000000,21.8,21.91,21.5,21.8799,10331,0
+BFS_D.US,D,20180504,000000,21.9599,21.9599,21.52,21.91,15125,0
+BFS_D.US,D,20180507,000000,21.73,22.28,21.6164,22.28,11885,0
+BFS_D.US,D,20180508,000000,22.25,22.679,22.163,22.5338,6220,0
+BFS_D.US,D,20180509,000000,22.577,22.68,22.25,22.68,8700,0
+BFS_D.US,D,20180510,000000,22.6827,22.7486,22.6803,22.7486,13600,0
+BFS_D.US,D,20180511,000000,22.5512,22.7018,22,22.35,28449,0
+BFS_D.US,D,20180514,000000,22.31,22.7,22.26,22.69,9646,0
+BFS_D.US,D,20180515,000000,22.65,22.75,22.6251,22.74,5300,0
+BFS_D.US,D,20180516,000000,22.75,22.98,22.55,22.9799,5043,0
+BFS_D.US,D,20180517,000000,22.91,23.19,22.75,23.18,21423,0
+BFS_D.US,D,20180518,000000,22.93,23.02,22.87,22.87,2184,0
+BFS_D.US,D,20180521,000000,22.87,23.0909,22.85,22.85,4269,0
+BFS_D.US,D,20180522,000000,22.8944,22.8944,22.75,22.75,6625,0
+BFS_D.US,D,20180523,000000,22.72,22.859,22.72,22.859,450,0
+BFS_D.US,D,20180524,000000,23,23.02,22.5653,22.5653,3841,0
+BFS_D.US,D,20180525,000000,22.57,22.57,22.57,22.57,886,0
+BFS_D.US,D,20180529,000000,22.3,22.6,22.19,22.19,7097,0
+BFS_D.US,D,20180530,000000,22.68,22.68,22.35,22.45,12015,0
+BFS_D.US,D,20180531,000000,22.4618,22.79,22.3501,22.79,5500,0
+BFS_D.US,D,20180601,000000,22.25,22.749,22.11,22.31,38872,0
+BFS_D.US,D,20180604,000000,22.36,22.5159,22.32,22.37,14800,0
+BFS_D.US,D,20180605,000000,22.45,22.5547,22.3481,22.5547,1012,0
+BFS_D.US,D,20180606,000000,22.37,22.7788,22.37,22.38,9106,0
+BFS_D.US,D,20180607,000000,22.595,22.9699,22.5422,22.5422,2004,0
+BFS_D.US,D,20180608,000000,22.62,22.95,22.5911,22.607,7846,0
+BFS_D.US,D,20180611,000000,22.69,22.7905,22.6025,22.7905,3310,0
+BFS_D.US,D,20180612,000000,22.7,22.7,22.5143,22.5143,1620,0
+BFS_D.US,D,20180613,000000,22.73,22.73,22.5299,22.5299,9700,0
+BFS_D.US,D,20180614,000000,22.8299,22.83,22.5,22.5448,2900,0
+BFS_D.US,D,20180615,000000,22.78,22.78,22.574,22.74,8108,0
+BFS_D.US,D,20180618,000000,22.65,22.961,22.65,22.961,8675,0
+BFS_D.US,D,20180619,000000,22.65,22.9679,22.57,22.9679,13020,0
+BFS_D.US,D,20180620,000000,22.7422,22.8819,22.7422,22.8,2297,0
+BFS_D.US,D,20180621,000000,22.792,22.866,22.792,22.866,1744,0
+BFS_D.US,D,20180622,000000,22.9116,22.94,22.66,22.79,1516,0
+BFS_D.US,D,20180625,000000,22.97,22.97,22.97,22.97,100,0
+BFS_D.US,D,20180626,000000,22.9,22.95,22.9,22.9,500,0
+BFS_D.US,D,20180627,000000,22.78,22.99,22.75,22.99,2891,0
+BFS_D.US,D,20180628,000000,22.8194,23,22.7998,23,3113,0
+BFS_D.US,D,20180629,000000,22.936,23.105,22.936,22.97,9631,0
+BFS_D.US,D,20180702,000000,23.0013,23.3,22.9858,23.156,7840,0
+BFS_D.US,D,20180703,000000,22.93,23.17,22.83,23.17,6630,0
+BFS_D.US,D,20180705,000000,22.8297,23.25,22.8297,23.1177,4650,0
+BFS_D.US,D,20180706,000000,23.02,23.11,23.02,23.11,1605,0
+BFS_D.US,D,20180709,000000,23.11,23.1956,23.05,23.0657,8185,0
+BFS_D.US,D,20180711,000000,23.0142,23.0142,22.98,22.98,1600,0
+BFS_D.US,D,20180712,000000,23.2,23.25,23.07,23.2031,5788,0
+BFS_D.US,D,20180713,000000,23.069,23.389,23.069,23.35,17308,0
+BFS_D.US,D,20180716,000000,23.4,23.51,23.3171,23.51,13251,0
+BFS_D.US,D,20180717,000000,23.5098,23.57,23.5098,23.5429,7621,0
+BFS_D.US,D,20180718,000000,23.39,23.89,23.39,23.87,3055,0
+BFS_D.US,D,20180719,000000,23.6472,23.86,23.6472,23.82,800,0
+BFS_D.US,D,20180720,000000,23.68,23.68,23.6735,23.6735,1000,0
+BFS_D.US,D,20180723,000000,23.45,23.82,23.45,23.6286,6350,0
+BFS_D.US,D,20180724,000000,23.7964,23.7964,23.7964,23.7964,1400,0
+BFS_D.US,D,20180725,000000,23.6,23.81,23.58,23.7,10455,0
+BFS_D.US,D,20180726,000000,23.27,23.6632,23.27,23.6632,2875,0
+BFS_D.US,D,20180727,000000,23.5171,23.605,23.4751,23.55,3200,0
+BFS_D.US,D,20180730,000000,23.52,23.52,23.52,23.52,700,0
+BFS_D.US,D,20180731,000000,23.51,23.7,23.5,23.5,3600,0
+BFS_D.US,D,20180801,000000,23.3,23.42,23.3,23.3,12448,0
+BFS_D.US,D,20180803,000000,23.7,23.7,23.6285,23.6285,1500,0
+BFS_D.US,D,20180806,000000,23.665,23.6779,23.665,23.6779,1490,0
+BFS_D.US,D,20180807,000000,23.68,23.7,23.64,23.6524,5355,0
+BFS_D.US,D,20180808,000000,23.6727,23.6727,23.6727,23.6727,500,0
+BFS_D.US,D,20180809,000000,23.86,23.98,23.8103,23.98,3067,0
+BFS_D.US,D,20180810,000000,23.6927,23.6927,23.6927,23.6927,600,0
+BFS_D.US,D,20180815,000000,23.98,23.98,23.8001,23.8001,700,0
+BFS_D.US,D,20180816,000000,23.89,23.89,23.81,23.8205,7700,0
+BFS_D.US,D,20180820,000000,23.8346,23.8346,23.64,23.6579,7105,0
+BFS_D.US,D,20180821,000000,23.75,23.89,23.75,23.8649,2850,0
+BFS_D.US,D,20180822,000000,23.89,23.89,23.8411,23.8411,2000,0
+BFS_D.US,D,20180823,000000,23.8592,23.8652,23.651,23.8652,1725,0
+BFS_D.US,D,20180827,000000,23.75,23.89,23.7026,23.8426,2300,0
+BFS_D.US,D,20180828,000000,23.73,23.89,23.65,23.72,4640,0
+BFS_D.US,D,20180829,000000,23.854,23.8554,23.85,23.8554,800,0
+BFS_D.US,D,20180830,000000,23.95,23.95,23.85,23.85,1300,0
+BFS_D.US,D,20180831,000000,23.85,23.85,23.85,23.85,835,0
+BFS_D.US,D,20180904,000000,23.8784,23.9422,23.8784,23.8846,2634,0
+BFS_D.US,D,20180905,000000,23.98,23.98,23.98,23.98,100,0
+BFS_D.US,D,20180906,000000,23.9634,23.9634,22.98,23.1,9817,0
+BFS_D.US,D,20180907,000000,23.02,23.498,22.98,23.498,14765,0
+BFS_D.US,D,20180911,000000,23.14,23.25,23.05,23.053,7885,0
+BFS_D.US,D,20180912,000000,23.245,23.479,23.19,23.2119,2150,0
+BFS_D.US,D,20180913,000000,23.1,23.1,23.05,23.05,1105,0
+BFS_D.US,D,20180914,000000,23.04,23.289,23,23.2,2220,0
+BFS_D.US,D,20180917,000000,23.15,23.1527,23.15,23.15,905,0
+BFS_D.US,D,20180918,000000,23.2167,23.2167,22.55,23.1256,6664,0
+BFS_D.US,D,20180919,000000,23,23.29,23,23.2137,400,0
+BFS_D.US,D,20180920,000000,23.1588,23.1588,23.1588,23.1588,200,0
+BFS_D.US,D,20180921,000000,23.1386,23.15,23,23.15,3641,0
+BFS_D.US,D,20180924,000000,23.1452,23.22,23.1452,23.22,743,0
+BFS_D.US,D,20180925,000000,23.2,23.3,23.117,23.3,2650,0
+BFS_D.US,D,20180926,000000,23.3,23.48,23.15,23.2917,2145,0
+BFS_D.US,D,20180927,000000,23.15,23.4124,23.15,23.3721,950,0
+BFS_D.US,D,20180928,000000,23.2,23.2,23.2,23.2,500,0
+BFS_D.US,D,20181002,000000,23.309,23.309,23.0099,23.2,6225,0
+BFS_D.US,D,20181003,000000,23.15,23.17,23.1,23.1,6000,0
+BFS_D.US,D,20181004,000000,23.49,23.49,23.49,23.49,865,0
+BFS_D.US,D,20181005,000000,23.5,23.5,23.4795,23.5,9000,0
+BFS_D.US,D,20181008,000000,23.2705,23.2705,23.2705,23.2705,600,0
+BFS_D.US,D,20181009,000000,23.25,23.29,23.2,23.23,13157,0
+BFS_D.US,D,20181011,000000,23.069,23.23,23.069,23.18,12954,0
+BFS_D.US,D,20181012,000000,23.23,23.23,23.23,23.23,571,0
+BFS_D.US,D,20181015,000000,23.23,23.23,22.5,22.65,16855,0
+BFS_D.US,D,20181016,000000,22.82,23.23,22.82,23.23,653,0
+BFS_D.US,D,20181017,000000,22.7,23.23,22.7,23.2035,500,0
+BFS_D.US,D,20181018,000000,22.6,23.1033,22.6,22.78,3800,0
+BFS_D.US,D,20181019,000000,22.7268,22.7734,22.5,22.7175,4057,0
+BFS_D.US,D,20181022,000000,22.68,22.68,22.31,22.35,2124,0
+BFS_D.US,D,20181023,000000,22.42,23.1072,22.3608,22.3608,3800,0
+BFS_D.US,D,20181024,000000,22.4927,22.5468,21.87,22.03,23562,0
+BFS_D.US,D,20181025,000000,21.96,22.08,21.96,22.01,3408,0
+BFS_D.US,D,20181026,000000,22,22.225,21.6,21.8745,4630,0
+BFS_D.US,D,20181029,000000,21.92,21.9697,21.3,21.45,19602,0
+BFS_D.US,D,20181030,000000,21.45,21.5642,21.17,21.44,22798,0
+BFS_D.US,D,20181031,000000,21.47,21.9502,21.4678,21.87,4780,0
+BFS_D.US,D,20181101,000000,21.79,21.852,21.77,21.77,1790,0
+BFS_D.US,D,20181102,000000,21.75,21.9305,21.53,21.656,4084,0
+BFS_D.US,D,20181105,000000,21.75,21.8275,21.7,21.755,2167,0
+BFS_D.US,D,20181106,000000,21.75,21.75,21.7,21.73,2400,0
+BFS_D.US,D,20181107,000000,21.89,21.91,21.75,21.825,8715,0
+BFS_D.US,D,20181108,000000,21.51,21.585,21.51,21.57,1800,0
+BFS_D.US,D,20181109,000000,21.805,21.82,21.7,21.72,6930,0
+BFS_D.US,D,20181112,000000,21.5342,21.79,21.53,21.53,3645,0
+BFS_D.US,D,20181113,000000,21.6093,21.7199,21.6093,21.62,2360,0
+BFS_D.US,D,20181114,000000,21.608,21.7499,21.608,21.62,2300,0
+BFS_D.US,D,20181115,000000,21.56,21.6677,21.56,21.63,6684,0
+BFS_D.US,D,20181116,000000,21.6,21.63,21.4762,21.58,3357,0
+BFS_D.US,D,20181119,000000,21.58,21.745,21.06,21.06,17760,0
+BFS_D.US,D,20181120,000000,21.931,21.931,21.01,21.931,3099,0
+BFS_D.US,D,20181121,000000,21.87,21.87,21.84,21.85,1335,0
+BFS_D.US,D,20181123,000000,21.96,21.96,21.96,21.96,500,0
+BFS_D.US,D,20181126,000000,21.91,21.956,21.4256,21.5,4005,0
+BFS_D.US,D,20181127,000000,21.52,21.52,21.16,21.16,5727,0
+BFS_D.US,D,20181128,000000,21.5,21.65,21.5,21.62,2581,0
+BFS_D.US,D,20181129,000000,21.65,21.94,21.65,21.94,4930,0
+BFS_D.US,D,20181130,000000,21.92,21.99,21.91,21.99,5549,0
+BFS_D.US,D,20181203,000000,21.7113,21.95,21.7113,21.94,1592,0
+BFS_D.US,D,20181204,000000,21.95,22.0422,21.95,21.95,4999,0
+BFS_D.US,D,20181206,000000,21.6001,21.6001,21.6001,21.6001,811,0
+BFS_D.US,D,20181207,000000,21.61,21.9,21.61,21.8,9488,0
+BFS_D.US,D,20181210,000000,21.8,21.8195,21.65,21.7042,4712,0
+BFS_D.US,D,20181211,000000,21.9093,21.9093,21.72,21.72,300,0
+BFS_D.US,D,20181212,000000,21.74,22.0344,21.6,22.0344,3450,0
+BFS_D.US,D,20181213,000000,21.9013,21.9013,21.9013,21.9013,200,0
+BFS_D.US,D,20181214,000000,22.01,22.05,21.552,21.57,5185,0
+BFS_D.US,D,20181217,000000,21.5,21.6035,21,21.0999,17979,0
+BFS_D.US,D,20181218,000000,21.05,21.05,20.83,20.83,5109,0
+BFS_D.US,D,20181219,000000,20.85,20.9366,20.85,20.905,2256,0
+BFS_D.US,D,20181220,000000,20.964,21.03,20.7278,20.7278,2100,0
+BFS_D.US,D,20181221,000000,21.26,21.26,21.1876,21.1876,754,0
+BFS_D.US,D,20181224,000000,21.1527,21.1527,21.1527,21.1527,146,0
+BFS_D.US,D,20181226,000000,21,21,20.72,20.75,17608,0
+BFS_D.US,D,20181227,000000,20.72,20.9101,20.72,20.81,1340,0
+BFS_D.US,D,20181228,000000,20.84,21.02,20.84,21,4900,0
+BFS_D.US,D,20181231,000000,20.98,21.01,20.67,20.89,11542,0
+BFS_D.US,D,20190102,000000,20.62,21.4419,20.62,21.4,7255,0
+BFS_D.US,D,20190103,000000,21.3,21.59,21.3,21.59,4190,0
+BFS_D.US,D,20190104,000000,21.59,21.9693,21.57,21.91,4839,0
+BFS_D.US,D,20190107,000000,21.99,22.17,21.99,22.0947,3105,0
+BFS_D.US,D,20190108,000000,22.19,22.3138,22.11,22.3138,1870,0
+BFS_D.US,D,20190109,000000,22.25,22.3187,22.25,22.3187,615,0
+BFS_D.US,D,20190110,000000,22.3295,22.3295,22.3177,22.3177,700,0
+BFS_D.US,D,20190111,000000,22.17,22.17,22.16,22.17,1906,0
+BFS_D.US,D,20190114,000000,22.3586,22.49,22.3586,22.49,1388,0
+BFS_D.US,D,20190115,000000,22.4372,22.98,22.4372,22.49,8889,0
+BFS_D.US,D,20190116,000000,22.5,22.6125,22.5,22.53,8972,0
+BFS_D.US,D,20190117,000000,22.25,22.25,22.25,22.25,501,0
+BFS_D.US,D,20190122,000000,22.25,22.28,22.25,22.28,12000,0
+BFS_D.US,D,20190123,000000,22.33,22.33,22.15,22.15,1911,0
+BFS_D.US,D,20190125,000000,22.05,22.16,22.05,22.16,336,0
+BFS_D.US,D,20190128,000000,22.452,22.452,22.359,22.42,2450,0
+BFS_D.US,D,20190129,000000,22.43,22.4999,22.25,22.25,4441,0
+BFS_D.US,D,20190130,000000,22.25,22.45,22.25,22.4365,7185,0
+BFS_D.US,D,20190131,000000,22.45,23.49,22.3435,22.92,17399,0
+BFS_D.US,D,20190201,000000,22.43,23.27,22.43,23.27,2738,0
+BFS_D.US,D,20190205,000000,23.27,23.49,23.27,23.49,1003,0
+BFS_D.US,D,20190206,000000,23.2106,23.28,23.21,23.21,702,0
+BFS_D.US,D,20190207,000000,23.44,23.49,23.44,23.49,450,0
+BFS_D.US,D,20190211,000000,23.1251,23.49,23.08,23.4406,5090,0
+BFS_D.US,D,20190212,000000,23.2,23.2,23.2,23.2,179,0
+BFS_D.US,D,20190214,000000,23.07,23.452,23.05,23.05,1127,0
+BFS_D.US,D,20190215,000000,23.62,23.62,23.1873,23.5,3793,0
+BFS_D.US,D,20190219,000000,23.69,23.69,23.31,23.54,21080,0
+BFS_D.US,D,20190220,000000,23.5233,23.57,23.38,23.55,4410,0
+BFS_D.US,D,20190221,000000,23.6396,23.71,23.42,23.51,10760,0
+BFS_D.US,D,20190222,000000,23.5001,23.97,23.4,23.54,3925,0
+BFS_D.US,D,20190225,000000,23.713,23.713,23.62,23.62,4700,0
+BFS_D.US,D,20190226,000000,23.9467,23.9467,23.62,23.62,8700,0
+BFS_D.US,D,20190227,000000,23.65,23.9588,23.51,23.51,4488,0
+BFS_D.US,D,20190228,000000,23.63,23.6477,23.53,23.6477,2820,0
+BFS_D.US,D,20190304,000000,23.7945,23.8,23.7945,23.8,1300,0
+BFS_D.US,D,20190305,000000,23.9132,23.9899,23.9132,23.9899,9395,0
+BFS_D.US,D,20190306,000000,23.98,23.98,23.8595,23.89,2060,0
+BFS_D.US,D,20190307,000000,23.99,24.15,23.51,23.51,9666,0
+BFS_D.US,D,20190311,000000,24,24.101,24,24.1,3795,0
+BFS_D.US,D,20190312,000000,24.1,24.15,24.1,24.1,4100,0
+BFS_D.US,D,20190313,000000,24.05,24.2395,24.05,24.1956,123895,0
+BFS_D.US,D,20190314,000000,24.18,24.2476,24.17,24.2157,16017,0
+BFS_D.US,D,20190315,000000,24.15,24.15,23.5783,24.15,12486,0
+BFS_D.US,D,20190318,000000,24.19,24.2,24.11,24.11,73750,0
+BFS_D.US,D,20190319,000000,24.299,24.3,24.265,24.2801,1700,0
+BFS_D.US,D,20190321,000000,24.299,24.414,24.2981,24.3589,2500,0
+BFS_D.US,D,20190325,000000,24.3524,24.3524,24.2515,24.32,2500,0
+BFS_D.US,D,20190326,000000,24.3569,24.3569,24.3569,24.3569,100,0
+BFS_D.US,D,20190327,000000,24.3237,24.35,24.3,24.3,2100,0
+BFS_D.US,D,20190328,000000,24.3578,24.392,24.3578,24.392,990,0
+BFS_D.US,D,20190329,000000,24.024,24.37,24.024,24.2727,1700,0
+BFS_D.US,D,20190401,000000,24.3104,24.3104,24.3104,24.3104,500,0
+BFS_D.US,D,20190402,000000,24.3048,24.3048,24.06,24.06,400,0
+BFS_D.US,D,20190403,000000,24.18,24.18,24.18,24.18,490,0
+BFS_D.US,D,20190404,000000,24.2616,24.3449,24.2616,24.3449,1700,0
+BFS_D.US,D,20190405,000000,24.3,24.3,24.3,24.3,216,0
+BFS_D.US,D,20190408,000000,24.3,24.3,24.2,24.2,2830,0
+BFS_D.US,D,20190409,000000,24.35,24.3515,24.35,24.3515,657,0
+BFS_D.US,D,20190410,000000,24.35,24.76,24.35,24.64,5600,0
+BFS_D.US,D,20190411,000000,24.89,24.89,24.5789,24.5789,9710,0
+BFS_D.US,D,20190412,000000,24.7,24.7,24.69,24.7,571,0
+BFS_D.US,D,20190415,000000,24.29,24.58,24.29,24.4014,962,0
+BFS_D.US,D,20190416,000000,24.36,24.36,24.36,24.36,139,0
+BFS_D.US,D,20190417,000000,24.36,24.47,24.36,24.47,300,0
+BFS_D.US,D,20190418,000000,24.5243,24.5243,24.5243,24.5243,800,0
+BFS_D.US,D,20190422,000000,24.7,24.7,24.45,24.45,3600,0
+BFS_D.US,D,20190423,000000,24.39,24.39,24.22,24.36,1928,0
+BFS_D.US,D,20190424,000000,24.6,24.6,24.42,24.42,3486,0
+BFS_D.US,D,20190425,000000,24.46,24.47,24.4168,24.47,2399,0
+BFS_D.US,D,20190426,000000,24.4091,24.5522,24.3128,24.51,2284,0
+BFS_D.US,D,20190429,000000,24.3369,24.48,24.229,24.48,10300,0
+BFS_D.US,D,20190430,000000,24.5,24.52,24.48,24.48,20733,0
+BFS_D.US,D,20190501,000000,24.26,24.45,24.2,24.2,23311,0
+BFS_D.US,D,20190502,000000,24.3,24.3,24.3,24.3,2508,0
+BFS_D.US,D,20190503,000000,24.3954,24.5,24.3676,24.5,1785,0
+BFS_D.US,D,20190506,000000,24.398,24.398,24.398,24.398,400,0
+BFS_D.US,D,20190507,000000,24.22,24.472,23.97,24.472,5248,0
+BFS_D.US,D,20190508,000000,24.08,24.08,24.08,24.08,200,0
+BFS_D.US,D,20190509,000000,24.2,24.3,24.05,24.0656,2110,0
+BFS_D.US,D,20190510,000000,24.25,24.3,24.2,24.2919,2200,0
+BFS_D.US,D,20190513,000000,24.13,24.13,23.72,24,1182,0
+BFS_D.US,D,20190514,000000,24.01,24.1,24.01,24.1,2300,0
+BFS_D.US,D,20190515,000000,23.81,24.34,23.7958,24.32,12370,0
+BFS_D.US,D,20190516,000000,24.2431,24.45,24.2008,24.45,3456,0
+BFS_D.US,D,20190517,000000,24.11,24.5,24.11,24.5,1680,0
+BFS_D.US,D,20190520,000000,24.3395,24.4402,24.3395,24.43,8059,0
+BFS_D.US,D,20190521,000000,24.02,24.6,24.02,24.5,6301,0
+BFS_D.US,D,20190522,000000,24.69,24.69,24.6,24.6,1390,0
+BFS_D.US,D,20190523,000000,24.62,24.71,24.62,24.63,7290,0
+BFS_D.US,D,20190524,000000,24.63,24.76,24.55,24.6239,2350,0
+BFS_D.US,D,20190528,000000,24.6406,24.6906,24.64,24.6906,900,0
+BFS_D.US,D,20190529,000000,24.63,24.6438,24.49,24.54,9720,0
+BFS_D.US,D,20190530,000000,24.5,24.5,24.4856,24.49,1056,0
+BFS_D.US,D,20190531,000000,24.5,24.54,24.469,24.469,8419,0
+BFS_D.US,D,20190603,000000,24.02,24.75,24.02,24.5128,1840,0
+BFS_D.US,D,20190604,000000,24.6,24.89,24.557,24.7502,3029,0
+BFS_D.US,D,20190605,000000,24.8104,24.8104,24.75,24.75,2580,0
+BFS_D.US,D,20190606,000000,24.7704,24.7704,24.7704,24.7704,252,0
+BFS_D.US,D,20190607,000000,24.8,24.89,24.8,24.8404,2848,0
+BFS_D.US,D,20190610,000000,24.65,24.83,24.65,24.83,1219,0
+BFS_D.US,D,20190612,000000,24.83,25.02,24.83,25.02,2906,0
+BFS_D.US,D,20190613,000000,25.08,25.1,25.08,25.1,6934,0
+BFS_D.US,D,20190614,000000,25.05,25.05,24.92,25.05,4195,0
+BFS_D.US,D,20190617,000000,25.12,25.12,24.93,25.05,14800,0
+BFS_D.US,D,20190618,000000,25.0352,25.1792,24.9715,25.1169,5284,0
+BFS_D.US,D,20190619,000000,25.11,25.1106,25.03,25.06,3700,0
+BFS_D.US,D,20190620,000000,24.95,25.1,24.94,25,3056,0
+BFS_D.US,D,20190621,000000,24.99,25,24.87,24.87,5545,0
+BFS_D.US,D,20190624,000000,24.88,24.895,24.87,24.89,1334,0
+BFS_D.US,D,20190625,000000,25.04,25.04,25,25,1800,0
+BFS_D.US,D,20190626,000000,25.15,25.2,25,25,9663,0
+BFS_D.US,D,20190627,000000,25.1,25.1,25.1,25.1,3500,0
+BFS_D.US,D,20190701,000000,25.07,25.07,24.8,24.9636,21736,0
+BFS_D.US,D,20190702,000000,25,25.0235,24.9343,24.9999,11190,0
+BFS_D.US,D,20190703,000000,24.85,24.86,24.52,24.5236,6450,0
+BFS_D.US,D,20190705,000000,24.65,24.65,24.52,24.52,7641,0
+BFS_D.US,D,20190708,000000,24.7143,24.7143,24.52,24.55,13342,0
+BFS_D.US,D,20190709,000000,24.55,24.675,24.55,24.596,4068,0
+BFS_D.US,D,20190710,000000,24.6075,24.8,24.6075,24.75,3515,0
+BFS_D.US,D,20190711,000000,24.9,24.9,24.7349,24.75,5251,0
+BFS_D.US,D,20190712,000000,24.8,24.9,24.8,24.8,2585,0
+BFS_D.US,D,20190716,000000,24.8,24.8,24.7,24.8,2552,0
+BFS_D.US,D,20190717,000000,24.67,24.99,24.67,24.8289,3699,0
+BFS_D.US,D,20190718,000000,25.2,25.2,24.96,24.96,1661,0
+BFS_D.US,D,20190719,000000,24.96,25.11,24.96,24.9601,5740,0
+BFS_D.US,D,20190722,000000,24.78,25.0362,24.78,25.0362,25620,0
+BFS_D.US,D,20190723,000000,25.07,25.07,25.07,25.07,5371,0
+BFS_D.US,D,20190724,000000,25.1089,25.15,25.1,25.1,8761,0
+BFS_D.US,D,20190725,000000,25.15,25.15,25.1216,25.1216,1882,0
+BFS_D.US,D,20190726,000000,25,25.205,25,25.1734,3742,0
+BFS_D.US,D,20190729,000000,25.24,25.24,25.15,25.2018,1325,0
+BFS_D.US,D,20190730,000000,25.16,25.41,25.16,25.4012,1995,0
+BFS_D.US,D,20190731,000000,25.54,25.54,25.54,25.54,1030,0
+BFS_D.US,D,20190801,000000,25.55,25.57,25.55,25.57,273,0
+BFS_D.US,D,20190802,000000,25.61,25.61,25.275,25.4,500,0
+BFS_D.US,D,20190805,000000,25.5,25.5,25,25.2661,10691,0
+BFS_D.US,D,20190806,000000,25.34,25.5,25.25,25.5,6794,0
+BFS_D.US,D,20190807,000000,25.58,25.9621,25.58,25.58,4968,0
+BFS_D.US,D,20190808,000000,25.7207,25.7207,25.57,25.7207,596,0
+BFS_D.US,D,20190809,000000,25.94,25.94,25.22,25.25,1100,0
+BFS_D.US,D,20190812,000000,25.71,25.71,25.4483,25.4483,311,0
+BFS_D.US,D,20190813,000000,25.4053,25.4053,25.36,25.37,1635,0
+BFS_D.US,D,20190814,000000,25.38,25.65,25.37,25.5289,5480,0
+BFS_D.US,D,20190815,000000,25.78,25.78,25.34,25.34,542,0
+BFS_D.US,D,20190819,000000,25.5625,25.572,25.5625,25.572,500,0
+BFS_D.US,D,20190820,000000,25.65,25.89,25.65,25.89,1700,0
+BFS_D.US,D,20190821,000000,26.16,26.16,25.9865,25.9865,1043,0
+BFS_D.US,D,20190822,000000,26.24,26.24,26,26,2547,0
+BFS_D.US,D,20190823,000000,26,26,25.95,26,9342,0
+BFS_D.US,D,20190826,000000,25.9,26.0836,25.9,25.9,14800,0
+BFS_D.US,D,20190827,000000,25.5,25.595,25.5,25.5,2400,0
+BFS_D.US,D,20190828,000000,25.99,25.99,25.37,25.37,2671,0
+BFS_D.US,D,20190829,000000,25.85,25.85,25.8,25.8,3100,0
+BFS_D.US,D,20190830,000000,25.5,25.5,25.485,25.5,3206,0
+BFS_D.US,D,20190904,000000,25.8,25.8,25.8,25.8,613,0
+BFS_D.US,D,20190905,000000,25.4636,25.4636,25.4636,25.4636,784,0
+BFS_D.US,D,20190906,000000,25.83,25.85,25.675,25.75,2120,0
+BFS_D.US,D,20190909,000000,25.77,25.8,25.7532,25.8,1750,0
+BFS_D.US,D,20190910,000000,25.65,25.85,25.65,25.85,1413,0
+BFS_D.US,D,20190911,000000,25.55,25.6,25.25,25.25,20527,0
+BFS_D.US,D,20190912,000000,25.4797,25.4797,25.4797,25.4797,200,0
+BFS_D.US,D,20190913,000000,25.4987,25.5,25.37,25.37,3335,0
+BFS_D.US,D,20190916,000000,25.45,27.418,25.3647,25.7293,36220,0
+BFS_D.US,D,20190917,000000,26,26.1,25.9418,25.9418,2169,0
+BFS_D.US,D,20190918,000000,25.95,25.95,25.5349,25.5349,273,0
+BFS_D.US,D,20190919,000000,26.05,26.05,25.615,25.71,5562,0
+BFS_D.US,D,20190920,000000,26.04,26.21,25.55,26.21,3008,0
+BFS_D.US,D,20190923,000000,25.88,25.959,25.85,25.85,2656,0
+BFS_D.US,D,20190924,000000,25.85,25.85,25.85,25.85,900,0
+BFS_D.US,D,20190925,000000,26.18,26.18,26.08,26.08,334,0
+BFS_D.US,D,20190926,000000,26.1,26.1,25.85,25.95,4924,0
+BFS_D.US,D,20190927,000000,26.34,26.35,26.34,26.35,336,0
+BFS_D.US,D,20191001,000000,26.08,26.08,25.87,25.87,557,0
+BFS_D.US,D,20191002,000000,25.96,25.99,25.96,25.99,500,0
+BFS_D.US,D,20191003,000000,25.95,25.95,25.6035,25.61,1100,0
+BFS_D.US,D,20191004,000000,25.94,25.94,25.7336,25.75,1091,0
+BFS_D.US,D,20191007,000000,25.89,25.9451,25.89,25.9451,1570,0
+BFS_D.US,D,20191009,000000,25.89,25.89,25.89,25.89,265,0
+BFS_D.US,D,20191010,000000,25.96,25.96,25.96,25.96,579,0
+BFS_D.US,D,20191011,000000,25.81,25.8624,25.6327,25.8624,2958,0
+BFS_D.US,D,20191014,000000,25.69,25.86,25.69,25.86,460,0
+BFS_D.US,D,20191015,000000,25.86,26,25.86,26,1400,0
+BFS_D.US,D,20191016,000000,26.28,26.39,26.125,26.125,1550,0
+BFS_D.US,D,20191017,000000,26.5,26.51,26.5,26.51,1067,0
+BFS_D.US,D,20191018,000000,26.6684,26.75,26.5128,26.7499,2855,0
+BFS_D.US,D,20191021,000000,26.94,26.95,26.54,26.95,2777,0
+BFS_D.US,D,20191022,000000,26.7174,26.8375,26.7174,26.8375,675,0
+BFS_D.US,D,20191023,000000,26.8,26.95,26.6,26.8957,1025,0
+BFS_D.US,D,20191024,000000,26.95,26.95,26.6334,26.6334,582,0
+BFS_D.US,D,20191025,000000,26.95,27.082,26.95,27,2208,0
+BFS_D.US,D,20191029,000000,27,27.1046,26.65,26.9,17173,0
+BFS_D.US,D,20191030,000000,26.7144,26.815,26.7,26.7,2521,0
+BFS_D.US,D,20191031,000000,26.93,26.93,26.46,26.553,8160,0
+BFS_D.US,D,20191101,000000,26.82,26.82,26.3261,26.79,1655,0
+BFS_D.US,D,20191104,000000,26.79,26.79,26.28,26.633,1900,0
+BFS_D.US,D,20191105,000000,26.63,26.63,26.5999,26.5999,1050,0
+BFS_D.US,D,20191106,000000,26.46,26.5998,26.46,26.5998,600,0
+BFS_D.US,D,20191107,000000,26.59,26.59,26.59,26.59,100,0
+BFS_D.US,D,20191108,000000,26.41,26.47,26.4088,26.4209,887,0
+BFS_D.US,D,20191111,000000,26.24,26.49,26.2,26.2,1000,0
+BFS_D.US,D,20191112,000000,26.2,26.25,26.2,26.25,1000,0
+BFS_D.US,D,20191113,000000,26.61,26.65,26.61,26.6476,1190,0
+BFS_D.US,D,20191114,000000,26.5,26.5,26.5,26.5,1516,0
+BFS_D.US,D,20191115,000000,26.6,26.7,26.59,26.7,1139,0
+BFS_D.US,D,20191118,000000,26.3,26.39,26.3,26.39,2149,0
+BFS_D.US,D,20191119,000000,26.17,26.593,26.17,26.593,1623,0
+BFS_D.US,D,20191120,000000,26.3718,26.532,26.3718,26.51,915,0
+BFS_D.US,D,20191121,000000,26.368,26.6138,26.368,26.6138,500,0
+BFS_D.US,D,20191126,000000,26.63,26.69,26.5806,26.69,636,0
+BFS_D.US,D,20191203,000000,26.69,26.69,26.69,26.69,127,0
+BFS_D.US,D,20191204,000000,25.82,26.47,25.82,26.2831,5172,0
+BFS_D.US,D,20191205,000000,26.5,26.5,26.2,26.2,2050,0
+BFS_D.US,D,20191206,000000,26.35,26.35,25.9796,26.35,9297,0
+BFS_D.US,D,20191209,000000,25.93,26.21,25.87,26.2001,3454,0
+BFS_D.US,D,20191210,000000,26.04,26.1141,26.02,26.1081,1054,0
+BFS_D.US,D,20191212,000000,26.27,26.27,26.27,26.27,409,0
+BFS_D.US,D,20191213,000000,26.27,26.27,26.27,26.27,100,0
+BFS_D.US,D,20191216,000000,26.27,26.35,26.2,26.2055,12985,0
+BFS_D.US,D,20191217,000000,26.29,26.35,26.1894,26.1894,1178,0
+BFS_D.US,D,20191218,000000,26.2414,26.2414,26.2414,26.2414,353,0
+BFS_D.US,D,20191219,000000,26.2493,26.2493,26.2261,26.2261,1750,0
+BFS_D.US,D,20191220,000000,26.138,26.24,26.138,26.24,990,0
+BFS_D.US,D,20191224,000000,26.4,26.4,26.4,26.4,151,0
+BFS_D.US,D,20191227,000000,26.5,26.5,26.5,26.5,100,0
+BFS_D.US,D,20200102,000000,26.2499,26.2499,26.2499,26.2499,916,0
+BFS_D.US,D,20200103,000000,26.301,26.301,26.3,26.3,5200,0
+BFS_D.US,D,20200106,000000,26.4,26.4,26.19,26.19,343,0
+BFS_D.US,D,20200108,000000,26.12,26.2,26.12,26.15,17600,0
+BFS_D.US,D,20200110,000000,25.98,25.98,25.98,25.98,100,0
+BFS_D.US,D,20200113,000000,26.4,26.4,26.4,26.4,123,0
+BFS_D.US,D,20200115,000000,26.04,26.04,26.04,26.04,159,0
+BFS_D.US,D,20200116,000000,26.04,26.17,26.04,26.0808,1051,0
+BFS_D.US,D,20200117,000000,26.1192,26.1482,25.74,25.95,14077,0
+BFS_D.US,D,20200121,000000,26,26.12,26,26.12,410,0
+BFS_D.US,D,20200122,000000,25.86,26.06,25.86,26.06,250,0
+BFS_D.US,D,20200123,000000,25.95,25.98,25.95,25.98,502,0
+BFS_D.US,D,20200124,000000,26.05,26.05,25.95,25.95,345,0
+BFS_D.US,D,20200127,000000,25.5,26.02,25.5,26,1623,0
+BFS_D.US,D,20200129,000000,26.04,26.14,26.04,26.0905,3537,0
+BFS_D.US,D,20200130,000000,26.15,26.15,26.12,26.12,1678,0
+BFS_D.US,D,20200205,000000,26.13,26.13,26.13,26.13,400,0
+BFS_D.US,D,20200207,000000,26.14,26.21,26.14,26.21,2824,0
+BFS_D.US,D,20200210,000000,25.95,25.95,25.95,25.95,100,0
+BFS_D.US,D,20200211,000000,26.2,26.24,26.2,26.24,5779,0
+BFS_D.US,D,20200212,000000,26.26,26.27,26.26,26.27,9864,0
+BFS_D.US,D,20200213,000000,26.2,26.3,26.2,26.3,2100,0
+BFS_D.US,D,20200214,000000,26.05,26.0927,26.05,26.0927,1930,0
+BFS_D.US,D,20200220,000000,25.8,25.9,25.8,25.9,3193,0
+BFS_D.US,D,20200221,000000,26.1136,26.1136,26.1136,26.1136,550,0
+BFS_D.US,D,20200224,000000,26.01,26.01,25.675,25.675,906,0
+BFS_D.US,D,20200225,000000,25.8414,25.9893,25.8,25.81,1862,0
+BFS_D.US,D,20200226,000000,25.8,25.8028,25.75,25.75,800,0
+BFS_D.US,D,20200227,000000,25.6708,25.7,25.6075,25.6632,1897,0
+BFS_D.US,D,20200228,000000,25.504,25.7265,25.202,25.3,9876,0
+BFS_D.US,D,20200302,000000,26.5,26.5,25.456,25.8015,4644,0
+BFS_D.US,D,20200303,000000,25.56,25.7769,25.56,25.6539,1991,0
+BFS_D.US,D,20200304,000000,25.77,25.77,25.7352,25.7352,874,0
+BFS_D.US,D,20200306,000000,25.63,25.64,25.21,25.25,7827,0
+BFS_D.US,D,20200309,000000,25.25,25.565,24.75,24.76,38096,0
+BFS_D.US,D,20200310,000000,24.8331,24.8331,24.8,24.8,1100,0
+BFS_D.US,D,20200311,000000,25.2519,25.2519,24.7,24.78,19688,0
+BFS_D.US,D,20200312,000000,24.5,24.6225,23.07,23.07,9638,0
+BFS_D.US,D,20200313,000000,23.2,23.5,23,23.5,1195,0
+BFS_D.US,D,20200316,000000,23,23,22.16,22.16,4889,0
+BFS_D.US,D,20200317,000000,22.069,22.4,18.59,18.6,6124,0
+BFS_D.US,D,20200318,000000,19.1,19.1,13.5,14.346,8935,0
+BFS_D.US,D,20200319,000000,13.0242,16.66,12.35,16.5,5610,0
+BFS_D.US,D,20200320,000000,17,18.3,17,18.1,14769,0
+BFS_D.US,D,20200323,000000,18.1,18.1,16.4,16.46,11421,0
+BFS_D.US,D,20200324,000000,17.03,17.2604,16.99,16.99,1424,0
+BFS_D.US,D,20200325,000000,17.49,17.49,16,17.25,6105,0
+BFS_D.US,D,20200326,000000,17.25,17.9,17.25,17.9,5810,0
+BFS_D.US,D,20200327,000000,17.98,19.2823,17.98,19.2823,377,0
+BFS_D.US,D,20200330,000000,18.38,18.61,17.5,17.65,3197,0
+BFS_D.US,D,20200331,000000,17.65,17.65,16,16.0058,5152,0
+BFS_D.US,D,20200401,000000,16,16,14.61,14.61,13440,0
+BFS_D.US,D,20200402,000000,13.15,14.75,13.15,14.4,10410,0
+BFS_D.US,D,20200403,000000,14.24,14.24,13.25,13.25,3610,0
+BFS_D.US,D,20200406,000000,13.27,14.51,13.27,14.5,32901,0
+BFS_D.US,D,20200407,000000,14.78,15.18,14.5,15.16,2642,0
+BFS_D.US,D,20200408,000000,15.5,16.08,14.81,16.08,5112,0
+BFS_D.US,D,20200409,000000,16.95,18,16.95,18,10954,0
+BFS_D.US,D,20200413,000000,17.1,17.8,16.3402,17.8,9274,0
+BFS_D.US,D,20200414,000000,17.76,18.75,17.76,18.21,26263,0
+BFS_D.US,D,20200415,000000,17.75,17.75,17.265,17.5,48277,0
+BFS_D.US,D,20200416,000000,17.5457,17.57,17.5457,17.56,5806,0
+BFS_D.US,D,20200417,000000,19.03,19.03,17.75,17.75,2509,0
+BFS_D.US,D,20200420,000000,17.55,17.67,17.275,17.275,46306,0
+BFS_D.US,D,20200421,000000,17.11,17.11,16.6332,16.7,7359,0
+BFS_D.US,D,20200422,000000,16.6484,16.88,16.5,16.88,27241,0
+BFS_D.US,D,20200423,000000,17.05,17.05,16.81,16.995,24924,0
+BFS_D.US,D,20200424,000000,16.81,17.08,16.81,17.02,19666,0
+BFS_D.US,D,20200427,000000,16.9676,17.13,16.9655,17.06,16896,0
+BFS_D.US,D,20200428,000000,17.77,18.03,17.6,18.03,19832,0
+BFS_D.US,D,20200429,000000,19.26,19.285,18.5,19.0288,5804,0
+BFS_D.US,D,20200430,000000,18.95,20.04,18.95,19,5150,0
+BFS_D.US,D,20200501,000000,19.14,19.97,19.14,19.97,3220,0
+BFS_D.US,D,20200504,000000,19.25,19.9082,19.196,19.43,3028,0
+BFS_D.US,D,20200505,000000,19.5,19.87,19.42,19.4299,2210,0
+BFS_D.US,D,20200506,000000,18.95,19.77,18.8,19.77,2240,0
+BFS_D.US,D,20200508,000000,20,20,19.77,19.79,8038,0
+BFS_D.US,D,20200511,000000,19.93,19.93,19.23,19.93,4728,0
+BFS_D.US,D,20200512,000000,19.99,20,19.45,19.45,10291,0
+BFS_D.US,D,20200513,000000,19.0777,20.05,18.75,18.76,8576,0
+BFS_D.US,D,20200514,000000,19,19,17.955,18.3,12250,0
+BFS_D.US,D,20200515,000000,17.65,18.59,17.65,17.75,9973,0
+BFS_D.US,D,20200518,000000,18.28,19,18.27,19,3802,0
+BFS_D.US,D,20200519,000000,19,19,19,19,755,0
+BFS_D.US,D,20200520,000000,18.84,19.25,18.84,18.95,600,0
+BFS_D.US,D,20200521,000000,18.7,18.9899,17.97,18.7156,9465,0
+BFS_D.US,D,20200522,000000,18.75,18.98,18.5,18.97,2037,0
+BFS_D.US,D,20200526,000000,19.75,19.99,19.6565,19.9626,20438,0
+BFS_D.US,D,20200527,000000,20.05,20.92,20.05,20.4,1897,0
+BFS_D.US,D,20200528,000000,20.4,20.8682,20.4,20.75,1377,0
+BFS_D.US,D,20200529,000000,20.9,20.95,20.9,20.9,3763,0
+BFS_D.US,D,20200601,000000,21,21,20.88,20.94,2110,0
+BFS_D.US,D,20200602,000000,20.84,20.9762,20.84,20.9762,2194,0
+BFS_D.US,D,20200603,000000,22,22,22,22,2011,0
+BFS_D.US,D,20200604,000000,22.01,22.585,22.01,22.4447,7834,0
+BFS_D.US,D,20200605,000000,22.5,22.9075,22.5,22.786,10526,0
+BFS_D.US,D,20200608,000000,22.8,23.1879,22.8,23.1879,1100,0
+BFS_D.US,D,20200609,000000,23.33,23.34,23.33,23.34,1300,0
+BFS_D.US,D,20200610,000000,22.7528,23.205,22.56,23.205,2860,0
+BFS_D.US,D,20200611,000000,22.6002,22.945,22.6,22.6,6218,0
+BFS_D.US,D,20200612,000000,22.7463,22.88,22.15,22.6,1826,0
+BFS_D.US,D,20200615,000000,22.18,22.41,22.18,22.21,5400,0
+BFS_D.US,D,20200616,000000,22.3,22.3,22.0001,22.22,12525,0
+BFS_D.US,D,20200617,000000,22.11,22.725,22.1,22.725,600,0
+BFS_D.US,D,20200618,000000,22.2,22.22,22.1383,22.22,13810,0
+BFS_D.US,D,20200619,000000,22.7678,22.8,22.57,22.7999,600,0
+BFS_D.US,D,20200622,000000,21.85,22.75,21.85,22.55,9785,0
+BFS_D.US,D,20200623,000000,22.25,22.39,22.1,22.39,7330,0
+BFS_D.US,D,20200624,000000,23.4,23.4,22.2,22.36,6305,0
+BFS_D.US,D,20200625,000000,22.25,22.86,22.24,22.86,1794,0
+BFS_D.US,D,20200629,000000,22.65,22.65,22.65,22.65,135,0
+BFS_D.US,D,20200630,000000,21.75,22.8,21.38,22.8,3119,0
+BFS_D.US,D,20200702,000000,22.81,22.965,22.81,22.965,834,0
+BFS_D.US,D,20200706,000000,22.6268,22.794,22.55,22.794,1651,0
+BFS_D.US,D,20200707,000000,23.1,23.1,22.49,22.49,1005,0
+BFS_D.US,D,20200708,000000,23.14,23.14,23.0291,23.0291,340,0
+BFS_D.US,D,20200709,000000,23.122,23.14,22.855,23,1272,0
+BFS_D.US,D,20200713,000000,23.25,23.25,22.6,22.6,1389,0
+BFS_D.US,D,20200715,000000,22.135,22.2617,22.12,22.2617,1064,0
+BFS_D.US,D,20200716,000000,22.45,22.45,21.76,21.7601,8601,0
+BFS_D.US,D,20200717,000000,21.47,21.47,20.99,20.9982,2760,0
+BFS_D.US,D,20200720,000000,20.95,21.36,20.844,21.035,1713,0
+BFS_D.US,D,20200721,000000,21.03,21.03,20.665,20.95,1347,0
+BFS_D.US,D,20200722,000000,20.94,21.34,20.94,21.34,1398,0
+BFS_D.US,D,20200723,000000,21.35,22.48,21.35,22.48,303,0
+BFS_D.US,D,20200724,000000,21.08,22.16,20.81,22.16,1801,0
+BFS_D.US,D,20200727,000000,22.26,22.5,22.26,22.4901,1150,0
+BFS_D.US,D,20200728,000000,22.5,22.66,22.5,22.65,1600,0
+BFS_D.US,D,20200729,000000,22.5,23.2499,22.493,22.8901,1410,0
+BFS_D.US,D,20200730,000000,22.8,23.545,22.8,23.545,963,0
+BFS_D.US,D,20200731,000000,23.05,23.05,23.05,23.05,4396,0
+BFS_D.US,D,20200803,000000,23.515,23.57,23.2928,23.37,1625,0
+BFS_D.US,D,20200804,000000,23.29,23.75,23.29,23.7001,2528,0
+BFS_D.US,D,20200805,000000,23.71,23.71,23.59,23.6,1204,0
+BFS_D.US,D,20200806,000000,23.6,24.19,23.6,24.19,3498,0
+BFS_D.US,D,20200807,000000,23.56,23.8502,23.56,23.8502,333,0
+BFS_D.US,D,20200810,000000,24.16,24.56,24.16,24.56,822,0
+BFS_D.US,D,20200811,000000,24.17,24.17,24.12,24.12,400,0
+BFS_D.US,D,20200812,000000,24.25,24.31,24.195,24.31,3796,0
+BFS_D.US,D,20200813,000000,24.3967,24.42,24.3967,24.42,460,0
+BFS_D.US,D,20200814,000000,24.5,24.82,24.42,24.42,1404,0
+BFS_D.US,D,20200817,000000,24.1,24.1,24.08,24.08,5420,0
+BFS_D.US,D,20200819,000000,24.1,24.53,24.1,24.425,3929,0
+BFS_D.US,D,20200820,000000,24.3642,24.41,24.25,24.34,1786,0
+BFS_D.US,D,20200821,000000,24.28,24.32,24.28,24.32,3231,0
+BFS_D.US,D,20200824,000000,24.25,24.39,24.25,24.39,14891,0
+BFS_D.US,D,20200825,000000,24.4,24.48,24.32,24.48,2053,0
+BFS_D.US,D,20200826,000000,24.3,24.56,24.3,24.56,11702,0
+BFS_D.US,D,20200827,000000,24.56,24.56,24.4,24.54,15376,0
+BFS_D.US,D,20200828,000000,24.68,24.68,24.605,24.68,35519,0
+BFS_D.US,D,20200831,000000,24.32,24.5,24.32,24.5,546,0
+BFS_D.US,D,20200901,000000,24.4,24.4,24,24,800,0
+BFS_D.US,D,20200902,000000,24,24,23.875,24,2224,0
+BFS_D.US,D,20200904,000000,23.98,24.05,23.98,24.05,11500,0
+BFS_D.US,D,20200908,000000,24.05,24.05,24.05,24.05,2400,0
+BFS_D.US,D,20200910,000000,23.97,23.97,23.9082,23.9082,402,0
+BFS_D.US,D,20200911,000000,23.5,23.7,23.5,23.7,5417,0
+BFS_D.US,D,20200914,000000,23.7,23.7,23.65,23.69,2598,0
+BFS_D.US,D,20200915,000000,23.95,24.1,23.95,24.1,1906,0
+BFS_D.US,D,20200916,000000,24.06,24.2,24.06,24.2,57602,0
+BFS_D.US,D,20200918,000000,24.3,24.3,24.25,24.25,1851,0
+BFS_D.US,D,20200921,000000,24.125,24.125,23.7,24,1900,0
+BFS_D.US,D,20200923,000000,23.9,24.45,23.9,24.3294,450,0
+BFS_D.US,D,20200924,000000,24.88,24.88,23.8753,24.145,1515,0
+BFS_D.US,D,20200925,000000,24.75,24.87,24.75,24.87,795,0
+BFS_D.US,D,20200928,000000,24.87,25,24.87,25,4977,0
+BFS_D.US,D,20200930,000000,24.89,25.0402,24.88,24.91,2758,0
+BFS_D.US,D,20201001,000000,23.88,24.5739,23.85,24.5739,8577,0
+BFS_D.US,D,20201002,000000,24.5,24.965,24.49,24.96,1850,0
+BFS_D.US,D,20201005,000000,24.68,24.68,24.115,24.35,1904,0
+BFS_D.US,D,20201006,000000,24.17,24.37,24.12,24.35,1583,0
+BFS_D.US,D,20201007,000000,24.47,24.47,24.2,24.26,1662,0
+BFS_D.US,D,20201008,000000,24.275,24.275,24.19,24.245,758,0
+BFS_D.US,D,20201009,000000,24.3,24.37,24.26,24.37,521,0
+BFS_D.US,D,20201012,000000,24.32,24.55,24.32,24.55,521,0
+BFS_D.US,D,20201013,000000,24.15,24.41,24.15,24.4,15209,0
+BFS_D.US,D,20201014,000000,24.5,24.5,24.5,24.5,13917,0
+BFS_D.US,D,20201015,000000,24.41,24.41,24.26,24.26,1163,0
+BFS_D.US,D,20201016,000000,24.63,24.63,24.515,24.5999,1925,0
+BFS_D.US,D,20201019,000000,24.22,24.22,24.22,24.22,285,0
+BFS_D.US,D,20201021,000000,24.15,24.2,24.15,24.15,4907,0
+BFS_D.US,D,20201022,000000,24.07,24.2,23.9,23.9,3520,0
+BFS_D.US,D,20201023,000000,24,24,23.85,23.85,821,0
+BFS_D.US,D,20201026,000000,24,25.27,23.95,24.1,9881,0
+BFS_D.US,D,20201027,000000,23.81,23.85,23.77,23.77,1600,0
+BFS_D.US,D,20201028,000000,23.77,23.81,22.55,22.55,2295,0
+BFS_D.US,D,20201029,000000,23,23,23,23,609,0
+BFS_D.US,D,20201030,000000,23,23,23,23,702,0
+BFS_D.US,D,20201102,000000,23.09,23.25,23.09,23.25,200,0
+BFS_D.US,D,20201103,000000,23.03,23.1943,22.83,23.085,5197,0
+BFS_D.US,D,20201104,000000,23.53,23.75,23.21,23.21,1678,0
+BFS_D.US,D,20201105,000000,23.05,23.0999,22.85,23,7100,0
+BFS_D.US,D,20201106,000000,23.04,23.04,23,23,446,0
+BFS_D.US,D,20201109,000000,23.33,23.5193,23.33,23.5193,1012,0
+BFS_D.US,D,20201110,000000,23.8,24.14,23.55,23.56,4072,0
+BFS_D.US,D,20201111,000000,23.56,23.8,23.34,23.61,5684,0
+BFS_D.US,D,20201112,000000,23.78,23.78,23.38,23.4,1800,0
+BFS_D.US,D,20201113,000000,23.4163,23.78,23.4163,23.68,6126,0
+BFS_D.US,D,20201116,000000,23.62,24.04,23.62,24.04,21883,0
+BFS_D.US,D,20201117,000000,23.95,24.185,23.935,23.935,3170,0
+BFS_D.US,D,20201118,000000,24.17,24.57,23.93,24.19,7449,0
+BFS_D.US,D,20201119,000000,24.02,24.23,23.86,23.95,3128,0
+BFS_D.US,D,20201120,000000,24.15,24.19,24.0408,24.0408,2398,0
+BFS_D.US,D,20201123,000000,24.57,24.57,24.3375,24.45,1299,0
+BFS_D.US,D,20201124,000000,24.5,24.65,24.3008,24.62,3831,0
+BFS_D.US,D,20201125,000000,24,24.6,24,24.4,1517,0
+BFS_D.US,D,20201127,000000,24.01,24.61,24.01,24.49,1347,0
+BFS_D.US,D,20201130,000000,24.02,24.5,24.02,24.39,19085,0
+BFS_D.US,D,20201201,000000,24.62,24.62,24.31,24.59,2526,0
+BFS_D.US,D,20201202,000000,24.16,24.51,24.16,24.4948,1684,0
+BFS_D.US,D,20201203,000000,24.05,24.5,24.05,24.5,449,0
+BFS_D.US,D,20201204,000000,24.5,24.5,24.5,24.5,100,0
+BFS_D.US,D,20201207,000000,24.52,24.99,24.52,24.99,1507,0
+BFS_D.US,D,20201208,000000,24.54,24.88,24.54,24.86,2425,0
+BFS_D.US,D,20201209,000000,24.58,24.58,24.58,24.58,100,0
+BFS_D.US,D,20201210,000000,24.54,24.85,24.54,24.85,10318,0
+BFS_D.US,D,20201214,000000,24.59,24.59,24.41,24.5891,1277,0
+BFS_D.US,D,20201215,000000,24.59,24.59,24.4001,24.41,3816,0
+BFS_D.US,D,20201216,000000,24.49,24.5,24.4,24.4,1264,0
+BFS_D.US,D,20201217,000000,24.5,24.7648,24.5,24.52,10678,0
+BFS_D.US,D,20201218,000000,24.5,24.52,24.47,24.47,18285,0
+BFS_D.US,D,20201221,000000,24.5,24.5,24.49,24.49,8500,0
+BFS_D.US,D,20201222,000000,24.59,24.59,24.41,24.41,3221,0
+BFS_D.US,D,20201223,000000,24.5,24.5,24.38,24.38,3870,0
+BFS_D.US,D,20201224,000000,24.76,24.76,24.5,24.7,2035,0
+BFS_D.US,D,20201228,000000,24.82,24.82,24.3375,24.3375,1150,0
+BFS_D.US,D,20201229,000000,24.53,24.53,24.5,24.5,487,0
+BFS_D.US,D,20201230,000000,24.47,24.56,24.36,24.36,2264,0
+BFS_D.US,D,20201231,000000,24.46,24.46,24.25,24.25,2809,0
+BFS_D.US,D,20210104,000000,24.19,24.2615,24.19,24.23,2033,0
+BFS_D.US,D,20210105,000000,24.23,24.3,24.23,24.3,2304,0
+BFS_D.US,D,20210106,000000,24.37,24.4,24.355,24.355,18225,0
+BFS_D.US,D,20210107,000000,24.29,24.4,24.29,24.35,8800,0
+BFS_D.US,D,20210108,000000,24.22,24.45,24.22,24.4,6410,0
+BFS_D.US,D,20210111,000000,24.28,24.43,24.28,24.35,4914,0
+BFS_D.US,D,20210112,000000,24.2001,24.45,24.01,24.18,7255,0
+BFS_D.US,D,20210113,000000,24.22,24.22,24,24,25805,0
+BFS_D.US,D,20210114,000000,24.14,24.2205,24.1,24.12,3306,0
+BFS_D.US,D,20210115,000000,24.09,24.2399,24.09,24.15,464,0
+BFS_D.US,D,20210119,000000,24.2,24.25,24.2,24.2,2768,0
+BFS_D.US,D,20210120,000000,24.17,24.29,24.17,24.28,22470,0
+BFS_D.US,D,20210121,000000,24.28,24.28,24.2,24.2002,3078,0
+BFS_D.US,D,20210122,000000,24.35,24.35,24.214,24.24,501,0
+BFS_D.US,D,20210125,000000,24.23,24.365,24.12,24.201,20327,0
+BFS_D.US,D,20210126,000000,24.48,24.48,24.25,24.25,2500,0
+BFS_D.US,D,20210127,000000,24.11,24.5,24.11,24.34,900,0
+BFS_D.US,D,20210128,000000,24.2,24.38,24.2,24.35,946,0
+BFS_D.US,D,20210129,000000,24.35,24.38,24.341,24.35,5027,0
+BFS_D.US,D,20210201,000000,24.3496,24.35,24.28,24.305,5500,0
+BFS_D.US,D,20210203,000000,24.3101,24.5,24.3101,24.4999,3609,0
+BFS_D.US,D,20210204,000000,24.55,24.55,24.42,24.5,1701,0
+BFS_D.US,D,20210205,000000,24.5,24.56,24.5,24.56,1472,0
+BFS_D.US,D,20210208,000000,24.55,24.6,24.55,24.6,1341,0
+BFS_D.US,D,20210209,000000,24.75,24.99,24.75,24.9899,2200,0
+BFS_D.US,D,20210210,000000,24.99,24.99,24.96,24.99,2428,0
+BFS_D.US,D,20210211,000000,24.97,25.4,24.97,25.3999,4095,0
+BFS_D.US,D,20210212,000000,25.4,25.5,25.4,25.5,200,0
+BFS_D.US,D,20210216,000000,25.5,25.51,25.19,25.19,6971,0
+BFS_D.US,D,20210217,000000,25.446,25.446,25.05,25.1,6049,0
+BFS_D.US,D,20210218,000000,24.8168,25.045,24.8168,25.045,950,0
+BFS_D.US,D,20210219,000000,25.05,25.05,24.9,24.9,3321,0
+BFS_D.US,D,20210222,000000,24.92,24.92,24.75,24.75,9490,0
+BFS_D.US,D,20210223,000000,24.75,24.75,24.7,24.7,4710,0
+BFS_D.US,D,20210224,000000,24.6,24.6525,24.5,24.5,812,0
+BFS_D.US,D,20210225,000000,24.52,24.52,24.192,24.2288,3577,0
+BFS_D.US,D,20210226,000000,24.25,24.25,24.2458,24.2458,205,0
+BFS_D.US,D,20210301,000000,24.28,24.32,24,24.17,13342,0
+BFS_D.US,D,20210302,000000,24.12,24.2,24.095,24.1,5882,0
+BFS_D.US,D,20210303,000000,24.09,24.3399,24.05,24.2557,5982,0
+BFS_D.US,D,20210304,000000,24.8888,24.8888,24.33,24.63,3462,0
+BFS_D.US,D,20210305,000000,25.09,25.19,24.7226,25.19,7769,0
+BFS_D.US,D,20210308,000000,25.035,25.21,25.035,25.0895,3146,0
+BFS_D.US,D,20210309,000000,25.04,25.04,24.45,25.04,1680,0
+BFS_D.US,D,20210310,000000,25.055,25.19,25.055,25.17,316,0
+BFS_D.US,D,20210311,000000,25.02,25.127,25.02,25.127,1704,0
+BFS_D.US,D,20210312,000000,25.0186,25.24,25.0186,25.24,2648,0
+BFS_D.US,D,20210315,000000,24.965,24.965,24.965,24.965,965,0
+BFS_D.US,D,20210316,000000,24.855,25.5,24.855,25.44,7182,0
+BFS_D.US,D,20210317,000000,25.01,25.12,25.01,25.08,3317,0
+BFS_D.US,D,20210318,000000,24.9,25,24.8979,24.9817,10096,0
+BFS_D.US,D,20210319,000000,24.99,25.17,24.99,25.16,784,0
+BFS_D.US,D,20210323,000000,25.25,25.64,25.21,25.21,3029,0
+BFS_D.US,D,20210324,000000,25.51,25.87,25.43,25.55,12484,0
+BFS_D.US,D,20210325,000000,25.56,25.59,25.4,25.59,5572,0
+BFS_D.US,D,20210326,000000,26.07,26.07,25.69,25.7,1063,0
+BFS_D.US,D,20210329,000000,25.95,25.99,25.95,25.99,1126,0
+BFS_D.US,D,20210330,000000,25.89,25.97,25.79,25.97,3570,0
+BFS_D.US,D,20210331,000000,25.905,25.905,25.485,25.69,4400,0
+BFS_D.US,D,20210401,000000,25.25,25.75,25.25,25.7229,1050,0
+BFS_D.US,D,20210405,000000,25.86,25.9643,25.44,25.44,2126,0
+BFS_D.US,D,20210406,000000,25.97,25.99,25.63,25.63,7260,0
+BFS_D.US,D,20210407,000000,25.8,25.83,25.8,25.83,1099,0
+BFS_D.US,D,20210408,000000,25.61,25.61,25.61,25.61,218,0
+BFS_D.US,D,20210409,000000,25.8133,25.8133,25.8,25.8,400,0
+BFS_D.US,D,20210412,000000,25.5,25.8572,25.5,25.825,2940,0
+BFS_D.US,D,20210413,000000,25.93,25.93,25.9,25.9,300,0
+BFS_D.US,D,20210414,000000,25.9,25.9,25.81,25.81,1195,0
+BFS_D.US,D,20210415,000000,25.85,25.89,25.8,25.89,31162,0
+BFS_D.US,D,20210416,000000,25.98,25.99,25.91,25.99,2354,0
+BFS_D.US,D,20210419,000000,25.99,25.99,25.9888,25.99,1810,0
+BFS_D.US,D,20210420,000000,25.99,26.16,25.99,26.16,1460,0
+BFS_D.US,D,20210421,000000,25.94,26.16,25.855,26.16,1100,0
+BFS_D.US,D,20210422,000000,26.2,26.2,25.99,26.2,4999,0
+BFS_D.US,D,20210423,000000,26.1,26.324,26.0724,26.2799,8945,0
+BFS_D.US,D,20210426,000000,26.32,26.32,26.27,26.27,1000,0
+BFS_D.US,D,20210428,000000,26.24,26.31,26.21,26.25,3917,0
+BFS_D.US,D,20210429,000000,26.31,26.31,26.25,26.25,200,0
+BFS_D.US,D,20210503,000000,26.25,26.25,26.1295,26.15,2300,0
+BFS_D.US,D,20210504,000000,26.17,26.25,26.16,26.25,1444,0
+BFS_D.US,D,20210506,000000,26.28,26.28,26.25,26.26,1483,0
+BFS_D.US,D,20210507,000000,26.2,26.45,26.2,26.45,2101,0
+BFS_D.US,D,20210510,000000,26.0715,26.35,26.0715,26.35,740,0
+BFS_D.US,D,20210511,000000,26.03,26.05,26.02,26.05,1728,0
+BFS_D.US,D,20210512,000000,26,26.03,25.97,26.03,5600,0
+BFS_D.US,D,20210513,000000,25.8,26.265,25.8,26.265,1527,0
+BFS_D.US,D,20210517,000000,26,26,26,26,200,0
+BFS_D.US,D,20210519,000000,26.0238,26.145,26,26.145,1895,0
+BFS_D.US,D,20210521,000000,26.1495,26.25,26,26.24,3575,0
+BFS_D.US,D,20210524,000000,26.3,26.3,26.27,26.3,920,0
+BFS_D.US,D,20210525,000000,26.25,26.25,26.25,26.25,1858,0
+BFS_D.US,D,20210527,000000,26.34,26.35,26.34,26.35,635,0
+BFS_D.US,D,20210528,000000,26.4,26.47,26.4,26.47,816,0
+BFS_D.US,D,20210601,000000,26.4294,26.47,26.4294,26.45,806,0
+BFS_D.US,D,20210602,000000,26.4734,26.55,26.38,26.55,2045,0
+BFS_D.US,D,20210604,000000,26.69,26.75,26.59,26.59,2469,0
+BFS_D.US,D,20210607,000000,26.19,26.55,26.19,26.35,715,0
+BFS_D.US,D,20210608,000000,26.35,26.59,26.35,26.59,2123,0
+BFS_D.US,D,20210609,000000,26.25,26.26,26.25,26.25,530,0
+BFS_D.US,D,20210611,000000,26.1,26.29,26.1,26.27,1245,0
+BFS_D.US,D,20210614,000000,26.3,26.3,26.3,26.3,259,0
+BFS_D.US,D,20210616,000000,26.3159,26.4,26.3159,26.4,1727,0
+BFS_D.US,D,20210617,000000,26.14,26.474,26.14,26.26,3100,0
+BFS_D.US,D,20210618,000000,26.1931,26.425,26.1931,26.2601,2300,0
+BFS_D.US,D,20210621,000000,26.3512,26.3512,26.25,26.2885,5798,0
+BFS_D.US,D,20210622,000000,26.25,26.325,26.25,26.25,10114,0
+BFS_D.US,D,20210623,000000,26.25,26.5299,26.25,26.25,16857,0
+BFS_D.US,D,20210624,000000,26.18,26.455,26.18,26.2,8517,0
+BFS_D.US,D,20210625,000000,26.1,26.369,26.02,26.2515,10104,0
+BFS_D.US,D,20210628,000000,26.25,26.87,26.25,26.48,23695,0
+BFS_D.US,D,20210629,000000,26.4387,26.5643,26.2617,26.365,10593,0
+BFS_D.US,D,20210630,000000,26.43,26.43,26.27,26.38,3345,0
+BFS_D.US,D,20210701,000000,26.37,26.37,26.25,26.3,1588,0
+BFS_D.US,D,20210702,000000,26.01,26.36,26,26.36,2687,0
+BFS_D.US,D,20210706,000000,26.25,26.25,26.25,26.25,615,0
+BFS_D.US,D,20210707,000000,26.2312,26.2518,26.2312,26.25,4690,0
+BFS_D.US,D,20210708,000000,26.25,26.25,26.02,26.02,3530,0
+BFS_D.US,D,20210709,000000,26.13,26.13,26.13,26.13,100,0
+BFS_D.US,D,20210713,000000,26.11,26.11,25.93,25.93,771,0
+BFS_D.US,D,20210714,000000,25.86,25.86,25.635,25.7269,1064,0
+BFS_D.US,D,20210719,000000,25.52,26.2931,25.52,26.03,16981,0
+BFS_D.US,D,20210720,000000,26.31,26.31,26.25,26.25,2050,0
+BFS_D.US,D,20210722,000000,26.3,26.31,26.2459,26.27,3452,0
+BFS_D.US,D,20210723,000000,26.14,26.14,26.14,26.14,1000,0
+BFS_D.US,D,20210727,000000,26.07,26.19,26.07,26.19,3934,0
+BFS_D.US,D,20210728,000000,26.1584,26.1584,26.09,26.09,502,0
+BFS_D.US,D,20210729,000000,26.18,26.37,26.18,26.3,1488,0
+BFS_D.US,D,20210730,000000,26.5,26.5,26.5,26.5,1712,0
+BFS_D.US,D,20210802,000000,26.5,27.7807,26.4993,26.735,6860,0
+BFS_D.US,D,20210804,000000,26.53,27,26.51,26.995,4055,0
+BFS_D.US,D,20210805,000000,27,28.1769,26.51,26.98,6302,0
+BFS_D.US,D,20210806,000000,27.13,27.13,27,27.13,3800,0
+BFS_D.US,D,20210809,000000,26.78,26.86,26.78,26.85,500,0
+BFS_D.US,D,20210810,000000,26.5055,26.5427,26.15,26.25,4460,0
+BFS_D.US,D,20210811,000000,26.26,27.11,26.25,26.75,4069,0
+BFS_D.US,D,20210813,000000,26.7064,26.74,26.7064,26.74,600,0
+BFS_D.US,D,20210816,000000,26.5,26.5,26.4916,26.4916,1001,0
+BFS_D.US,D,20210818,000000,26.3,26.675,26.25,26.33,1938,0
+BFS_D.US,D,20210820,000000,27.098,27.14,26.985,26.9985,800,0
+BFS_D.US,D,20210823,000000,26.94,26.99,25.8401,26.95,1650,0
+BFS_D.US,D,20210825,000000,26.75,27.04,26.75,26.85,1000,0
+BFS_D.US,D,20210826,000000,26.825,26.9,26.825,26.9,1421,0
+BFS_D.US,D,20210827,000000,26.9035,27.25,26.9,27.25,3742,0
+BFS_D.US,D,20210831,000000,27.27,27.27,27.27,27.27,320,0
+BFS_D.US,D,20210901,000000,27,27,27,27,186,0
+BFS_D.US,D,20210902,000000,26.9722,26.9722,26.9722,26.9722,545,0
+BFS_D.US,D,20210903,000000,26.71,26.73,26.67,26.67,870,0
+BFS_D.US,D,20210907,000000,26.67,26.765,26.67,26.765,3952,0
+BFS_D.US,D,20210908,000000,26.7034,26.7034,26.45,26.45,12280,0
+BFS_D.US,D,20210909,000000,26.39,26.41,26.35,26.41,3600,0
+BFS_D.US,D,20210910,000000,26.43,26.7747,25.88,26.23,17397,0
+BFS_D.US,D,20210913,000000,26.3,26.82,26.29,26.29,4976,0
+BFS_D.US,D,20210914,000000,26.25,26.25,25.98,25.98,22650,0
+BFS_D.US,D,20210915,000000,26,26.13,25.98,26.06,7809,0
+BFS_D.US,D,20210916,000000,26.17,26.17,25.92,26.15,1747,0
+BFS_D.US,D,20210917,000000,26.1,26.1,26.1,26.1,1557,0
+BFS_D.US,D,20210920,000000,25.96,26.02,25.96,26.02,901,0
+BFS_D.US,D,20210922,000000,26.1,26.1,26.1,26.1,278,0
+BFS_D.US,D,20210923,000000,26.5406,26.5406,26.17,26.3482,1097,0
+BFS_D.US,D,20210927,000000,26.301,26.301,26.301,26.301,600,0
+BFS_D.US,D,20210929,000000,26.2695,26.2695,26.2695,26.2695,100,0
+BFS_D.US,D,20210930,000000,26.24,26.24,26.24,26.24,500,0
+BFS_D.US,D,20211004,000000,25.84,26.05,25.84,25.84,1406,0
+BFS_D.US,D,20211005,000000,25.9715,25.9715,25.9715,25.9715,396,0
+BFS_D.US,D,20211008,000000,26.27,26.6,26.27,26.6,2825,0
+BFS_D.US,D,20211012,000000,26.48,26.48,26.4,26.4,689,0
+BFS_D.US,D,20211013,000000,26.35,27.0553,26.35,27.02,3067,0
+BFS_D.US,D,20211014,000000,27.04,27.05,27.04,27.04,581,0
+BFS_D.US,D,20211015,000000,27.05,27.05,27.02,27.02,386,0
+BFS_D.US,D,20211018,000000,27,27,26.705,26.815,5009,0
+BFS_D.US,D,20211020,000000,26.39,26.39,26.39,26.39,400,0
+BFS_D.US,D,20211022,000000,26.195,26.41,26.06,26.41,5173,0
+BFS_D.US,D,20211026,000000,26.45,26.45,26.37,26.45,34407,0
+BFS_D.US,D,20211027,000000,26.35,26.55,26.35,26.55,500,0
+BFS_D.US,D,20211028,000000,26.2,26.48,26.0775,26.48,4500,0
+BFS_D.US,D,20211029,000000,26.29,26.45,26.29,26.4,1782,0
+BFS_D.US,D,20211101,000000,26.2,26.47,26.11,26.305,1576,0
+BFS_D.US,D,20211102,000000,26.285,26.285,26.285,26.285,300,0
+BFS_D.US,D,20211104,000000,26.29,26.29,26.29,26.29,133,0
+BFS_D.US,D,20211105,000000,26.29,26.29,26.19,26.19,609,0
+BFS_D.US,D,20211108,000000,26.5,26.5,26.5,26.5,486,0
+BFS_D.US,D,20211110,000000,26.24,26.24,26.24,26.24,300,0
+BFS_D.US,D,20211111,000000,26.29,26.29,26.2,26.2,2486,0
+BFS_D.US,D,20211112,000000,25.9,25.9,25.769,25.83,2840,0
+BFS_D.US,D,20211115,000000,25.7895,25.8,25.7444,25.7444,1886,0
+BFS_D.US,D,20211116,000000,25.82,25.827,25.48,25.71,14370,0
+BFS_D.US,D,20211117,000000,25.715,25.715,25.715,25.715,258,0
+BFS_D.US,D,20211118,000000,25.69,25.9376,25.69,25.85,2404,0
+BFS_D.US,D,20211119,000000,25.68,25.68,25.67,25.67,516,0
+BFS_D.US,D,20211124,000000,25.67,25.67,25.45,25.47,7274,0
+BFS_D.US,D,20211126,000000,25.4,25.4,25.4,25.4,117,0
+BFS_D.US,D,20211129,000000,25.415,25.51,25.33,25.35,17325,0
+BFS_D.US,D,20211130,000000,25.45,25.6149,25.445,25.57,8843,0
+BFS_D.US,D,20211201,000000,25.7,25.73,25.67,25.7,8900,0
+BFS_D.US,D,20211202,000000,25.57,25.69,25.54,25.67,1707,0
+BFS_D.US,D,20211203,000000,25.62,25.65,25.62,25.65,9500,0
+BFS_D.US,D,20211207,000000,25.88,25.9936,25.88,25.95,3126,0
+BFS_D.US,D,20211208,000000,25.84,26,25.84,25.94,3353,0
+BFS_D.US,D,20211210,000000,26.03,26.03,26,26.03,1240,0
+BFS_D.US,D,20211213,000000,26.025,26.025,26,26,1747,0
+BFS_D.US,D,20211214,000000,26.0063,26.04,26,26,5597,0
+BFS_D.US,D,20211216,000000,25.975,26.065,25.975,26.044,50300,0
+BFS_D.US,D,20211217,000000,25.97,26.03,25.95,26,90321,0
+BFS_D.US,D,20211220,000000,25.71,25.71,25.71,25.71,105,0
+BFS_D.US,D,20211223,000000,26.05,26.06,26.05,26.06,346,0
+BFS_D.US,D,20211227,000000,26.1,26.1599,25.905,26.05,1416,0
+BFS_D.US,D,20211229,000000,26.0605,26.24,26.05,26.1401,780,0
+BFS_D.US,D,20211230,000000,26.2028,26.2028,26.2,26.2,284,0
+BFS_D.US,D,20211231,000000,26.05,26.05,25.99,26,1529,0
+BFS_D.US,D,20220103,000000,26.07,26.1,25.97,26.1,3926,0
+BFS_D.US,D,20220106,000000,25.84,26,25.45,26,3433,0
+BFS_D.US,D,20220107,000000,25.95,25.95,25.94,25.94,400,0
+BFS_D.US,D,20220110,000000,25.9,26,25.7,25.89,12144,0
+BFS_D.US,D,20220111,000000,25.86,25.89,25.86,25.86,12104,0
+BFS_D.US,D,20220112,000000,25.8,25.89,25.8,25.88,14000,0
+BFS_D.US,D,20220113,000000,25.98,26.0006,25.88,26,19600,0
+BFS_D.US,D,20220114,000000,25.9,26,25.9,26,8730,0
+BFS_D.US,D,20220118,000000,25.935,25.935,25.8701,25.8701,457,0
+BFS_D.US,D,20220119,000000,25.6734,25.9,25.6734,25.88,5961,0
+BFS_D.US,D,20220120,000000,25.84,25.8428,25.84,25.84,534,0
+BFS_D.US,D,20220121,000000,25.73,25.89,25.73,25.89,899,0
+BFS_D.US,D,20220124,000000,25.55,25.55,25.55,25.55,500,0
+BFS_D.US,D,20220125,000000,25.8,26.83,25.8,26.2006,3600,0
+BFS_D.US,D,20220126,000000,25.8,25.8929,25.8,25.8,2069,0
+BFS_D.US,D,20220127,000000,25.67,25.67,25.51,25.51,612,0
+BFS_D.US,D,20220128,000000,25.51,25.6741,25.49,25.6101,2697,0
+BFS_D.US,D,20220131,000000,25.7,25.7,25.35,25.46,6600,0
+BFS_D.US,D,20220204,000000,26.125,26.125,26.125,26.125,410,0
+BFS_D.US,D,20220207,000000,25.805,25.805,25.805,25.805,150,0
+BFS_D.US,D,20220208,000000,25.39,25.39,25.34,25.34,202,0
+BFS_D.US,D,20220209,000000,25.74,25.75,25.46,25.46,2780,0
+BFS_D.US,D,20220210,000000,25.4961,25.605,25.46,25.4601,1000,0
+BFS_D.US,D,20220211,000000,25.64,25.72,25.64,25.72,510,0
+BFS_D.US,D,20220214,000000,25.47,25.47,25.3,25.3,370,0
+BFS_D.US,D,20220216,000000,25.2,25.27,25.1,25.25,7500,0
+BFS_D.US,D,20220217,000000,25.35,25.35,25.35,25.35,21030,0
+BFS_D.US,D,20220218,000000,25.19,25.45,25.02,25.02,1553,0
+BFS_D.US,D,20220222,000000,25.0706,25.1,25.0706,25.1,2300,0
+BFS_D.US,D,20220224,000000,25.1,25.1,24.94,25,5185,0
+BFS_D.US,D,20220225,000000,25,25,24.9471,25,3622,0
+BFS_D.US,D,20220228,000000,25,25,25,25,503,0
+BFS_D.US,D,20220301,000000,25.01,25.01,25.01,25.01,202,0
+BFS_D.US,D,20220302,000000,25.2,25.2,25.1278,25.1999,1120,0
+BFS_D.US,D,20220303,000000,25.055,25.055,25.0381,25.0381,1200,0
+BFS_D.US,D,20220304,000000,25.04,25.04,24.9866,25,10324,0
+BFS_D.US,D,20220307,000000,25.21,25.21,24.96,24.96,935,0
+BFS_D.US,D,20220308,000000,24.96,24.96,24.96,24.96,241,0
+BFS_D.US,D,20220309,000000,24.97,24.97,24.96,24.96,1010,0
+BFS_D.US,D,20220310,000000,25.15,25.19,25.15,25.19,300,0
+BFS_D.US,D,20220311,000000,25.4,25.4,24.99,24.99,3200,0
+BFS_D.US,D,20220315,000000,25.45,25.49,25.23,25.4,6460,0
+BFS_D.US,D,20220316,000000,25.48,25.5,25.48,25.4966,1200,0
+BFS_D.US,D,20220317,000000,25.49,25.88,25.49,25.88,963,0
+BFS_D.US,D,20220321,000000,25.15,25.55,25.15,25.15,23826,0
+BFS_D.US,D,20220322,000000,25.19,25.2,25.17,25.2,3570,0
+BFS_D.US,D,20220323,000000,25.2,25.2,25.175,25.19,1817,0
+BFS_D.US,D,20220324,000000,25.1,25.16,25.0513,25.0513,8085,0
+BFS_D.US,D,20220325,000000,25,25.1,25,25.0893,16146,0
+BFS_D.US,D,20220328,000000,25.0701,25.2,25.06,25.2,21519,0
+BFS_D.US,D,20220329,000000,25.25,25.31,25.25,25.29,9837,0
+BFS_D.US,D,20220331,000000,24.99,25,24.98,24.99,6852,0
+BFS_D.US,D,20220401,000000,25,25.05,24.91,24.97,8542,0
+BFS_D.US,D,20220404,000000,25,25.01,24.97,25,3483,0
+BFS_D.US,D,20220405,000000,25.01,25.01,24.95,24.955,2137,0
+BFS_D.US,D,20220406,000000,24.94,25.055,24.48,24.5,27913,0
+BFS_D.US,D,20220407,000000,24.6,24.6,24.4,24.4,3747,0
+BFS_D.US,D,20220408,000000,24.16,24.25,23.71,24.0665,5150,0
+BFS_D.US,D,20220411,000000,23.76,24,23.75,23.75,3853,0
+BFS_D.US,D,20220412,000000,24.18,24.19,23.86,23.88,27285,0
+BFS_D.US,D,20220413,000000,24.01,24.01,23.87,23.87,300,0
+BFS_D.US,D,20220414,000000,23.89,23.89,23.65,23.89,6051,0
+BFS_D.US,D,20220418,000000,23.66,24.21,23.6,24.21,2415,0
+BFS_D.US,D,20220419,000000,23.75,24.096,23.75,23.975,6319,0
+BFS_D.US,D,20220420,000000,24,24,23.69,23.8645,3049,0
+BFS_D.US,D,20220421,000000,23.95,23.95,23.75,23.75,10841,0
+BFS_D.US,D,20220422,000000,23.97,24.5,23.94,23.94,2574,0
+BFS_D.US,D,20220425,000000,23.6601,24.08,23.6601,24.08,1220,0
+BFS_D.US,D,20220426,000000,24.135,24.24,24.135,24.2,2760,0
+BFS_D.US,D,20220427,000000,24.2,24.2,24.2,24.2,201,0
+BFS_D.US,D,20220428,000000,23.2601,23.2601,23.2601,23.2601,122,0
+BFS_D.US,D,20220429,000000,24.7,24.7,24.05,24.06,7119,0
+BFS_D.US,D,20220502,000000,24,24.3,23.86,23.86,851,0
+BFS_D.US,D,20220503,000000,23.95,23.95,23.21,23.21,13731,0
+BFS_D.US,D,20220504,000000,23.45,23.63,23.45,23.63,5218,0
+BFS_D.US,D,20220505,000000,23.55,23.59,23.55,23.55,1025,0
+BFS_D.US,D,20220506,000000,23.11,24.13,23.11,23.2,1300,0
+BFS_D.US,D,20220509,000000,23.3,23.503,23.3,23.3,2835,0
+BFS_D.US,D,20220510,000000,23.33,23.4095,23.3,23.4095,1200,0
+BFS_D.US,D,20220511,000000,23.78,23.78,23.3,23.3,1194,0
+BFS_D.US,D,20220512,000000,23.25,23.69,23.25,23.6,2328,0
+BFS_D.US,D,20220513,000000,23.31,23.52,23.31,23.52,510,0
+BFS_D.US,D,20220516,000000,23.71,23.71,23.68,23.6898,1400,0
+BFS_D.US,D,20220519,000000,23.25,23.36,23.25,23.3,11069,0
+BFS_D.US,D,20220520,000000,23.29,23.29,23.06,23.0687,3128,0
+BFS_D.US,D,20220523,000000,23,23.1,22.41,22.41,9436,0
+BFS_D.US,D,20220524,000000,22.51,22.5999,22.5,22.5,4584,0
+BFS_D.US,D,20220525,000000,22.59,23.12,22.45,22.55,7706,0
+BFS_D.US,D,20220526,000000,22.59,22.79,22.41,22.62,18491,0
+BFS_D.US,D,20220527,000000,22.62,23.93,22.58,23.93,11708,0
+BFS_D.US,D,20220531,000000,23.5,23.755,23.2,23.5,8561,0
+BFS_D.US,D,20220601,000000,23.4,23.42,23.4,23.4,950,0
+BFS_D.US,D,20220603,000000,23.67,23.75,23.67,23.75,353,0
+BFS_D.US,D,20220606,000000,23.26,23.89,23,23,3478,0
+BFS_D.US,D,20220607,000000,23.25,23.68,22.86,23.68,5067,0
+BFS_D.US,D,20220608,000000,23.41,23.9,23.4,23.53,7454,0
+BFS_D.US,D,20220609,000000,23.29,23.74,23.29,23.4,2734,0
+BFS_D.US,D,20220610,000000,23,23,22.83,22.98,2329,0
+BFS_D.US,D,20220613,000000,22.95,23.02,22.81,23.02,7780,0
+BFS_D.US,D,20220614,000000,22.86,23.33,22.86,23.32,2501,0
+BFS_D.US,D,20220615,000000,23.21,23.46,23.05,23.05,636,0
+BFS_D.US,D,20220616,000000,22.72,22.82,22.62,22.8,1623,0
+BFS_D.US,D,20220617,000000,22.74,23.02,22.74,23.02,1355,0
+BFS_D.US,D,20220621,000000,23.07,23.07,22.7201,22.92,1313,0
+BFS_D.US,D,20220622,000000,22.9,22.9,22.8294,22.8294,508,0
+BFS_D.US,D,20220623,000000,23.1,23.89,23.1,23.1284,11580,0
+BFS_D.US,D,20220624,000000,23.44,23.5169,22.8156,23.43,2321,0
+BFS_D.US,D,20220627,000000,23.4,23.51,23.36,23.425,1851,0
+BFS_D.US,D,20220628,000000,22.84,23.2,22.72,23.12,15478,0
+BFS_D.US,D,20220629,000000,23.24,23.4999,23.13,23.13,1920,0
+BFS_D.US,D,20220630,000000,23.15,23.2079,23.15,23.2079,7621,0
+BFS_D.US,D,20220701,000000,23.61,23.65,23.15,23.48,4809,0
+BFS_D.US,D,20220705,000000,23.3889,23.3889,23.3889,23.3889,512,0
+BFS_D.US,D,20220706,000000,23.4556,23.4556,23.4556,23.4556,1290,0
+BFS_D.US,D,20220707,000000,23.45,23.48,23.4497,23.48,861,0
+BFS_D.US,D,20220708,000000,23.43,23.45,23.4,23.41,1000,0
+BFS_D.US,D,20220711,000000,23.75,23.75,23.03,23.03,8118,0
+BFS_D.US,D,20220712,000000,23.4,23.4,22.94,23.1499,4226,0
+BFS_D.US,D,20220713,000000,23.37,23.37,22.73,23.1,8863,0
+BFS_D.US,D,20220714,000000,22.87,23.53,22.75,23.15,5314,0
+BFS_D.US,D,20220715,000000,23.4,23.75,22.91,23.25,5782,0
+BFS_D.US,D,20220718,000000,23.59,23.6,23.41,23.41,541,0
+BFS_D.US,D,20220719,000000,23.75,23.75,23.45,23.5,6034,0
+BFS_D.US,D,20220720,000000,23.52,23.52,23.5199,23.52,976,0
+BFS_D.US,D,20220721,000000,23.65,23.65,23.52,23.52,1027,0
+BFS_D.US,D,20220722,000000,23.48,23.48,23.48,23.48,2493,0
+BFS_D.US,D,20220725,000000,22.91,22.91,22.91,22.91,319,0
+BFS_D.US,D,20220726,000000,22.92,23.02,22.92,23,1233,0
+BFS_D.US,D,20220727,000000,23,23.9999,23,23.68,4887,0
+BFS_D.US,D,20220728,000000,23.55,24,23.55,24,1274,0
+BFS_D.US,D,20220729,000000,23.97,24.16,23.01,24.16,5382,0
+BFS_D.US,D,20220802,000000,24.13,24.15,24.11,24.15,1056,0
+BFS_D.US,D,20220805,000000,24.2,24.2,24.2,24.2,130,0
+BFS_D.US,D,20220810,000000,24.55,24.55,24.3295,24.3295,550,0
+BFS_D.US,D,20220811,000000,24.2846,24.43,24.2846,24.43,2000,0
+BFS_D.US,D,20220812,000000,24.3888,24.3888,24.3888,24.3888,200,0
+BFS_D.US,D,20220815,000000,24.5,24.54,24.5,24.54,1210,0
+BFS_D.US,D,20220819,000000,24.25,24.35,24.2,24.2,2498,0
+BFS_D.US,D,20220822,000000,24.2,24.35,24.2,24.2,1469,0
+BFS_D.US,D,20220823,000000,24,24,24,24,128,0
+BFS_D.US,D,20220824,000000,24.01,24.01,23.7,23.93,60449,0
+BFS_D.US,D,20220825,000000,24,24,24,24,15397,0
+BFS_D.US,D,20220829,000000,24.35,24.35,23.6,23.89,3440,0
+BFS_D.US,D,20220830,000000,23,23,23,23,231,0
+BFS_D.US,D,20220831,000000,23.06,23.06,23.06,23.06,328,0
+BFS_D.US,D,20220901,000000,23,23.007,22.54,22.775,2088,0
+BFS_D.US,D,20220902,000000,23.05,23.05,23,23,309,0
+BFS_D.US,D,20220908,000000,23.03,23.03,23,23,1116,0
+BFS_D.US,D,20220912,000000,22.85,22.85,22.73,22.73,682,0
+BFS_D.US,D,20220913,000000,22.66,22.66,22.5,22.52,1080,0
+BFS_D.US,D,20220914,000000,23,23,22.52,22.52,402,0
+BFS_D.US,D,20220915,000000,22.79,23,22.67,22.71,1666,0
+BFS_D.US,D,20220916,000000,22.57,22.57,22.51,22.51,1010,0
+BFS_D.US,D,20220919,000000,23.21,23.21,22.33,22.46,5136,0
+BFS_D.US,D,20220920,000000,23.005,23.005,22.22,22.46,3610,0
+BFS_D.US,D,20220921,000000,22.58,22.58,22.4,22.4,3908,0
+BFS_D.US,D,20220922,000000,22.2,22.21,22.07,22.14,3455,0
+BFS_D.US,D,20220923,000000,22.09,22.09,21.94,22,5400,0
+BFS_D.US,D,20220926,000000,21.93,22,21.762,21.9184,2989,0
+BFS_D.US,D,20220927,000000,21.9802,21.9802,21.95,21.95,725,0
+BFS_D.US,D,20220928,000000,22.35,22.35,21.8,21.8,750,0
+BFS_D.US,D,20220929,000000,21.79,22,21.79,22,3306,0
+BFS_D.US,D,20220930,000000,21.5,21.8,21.23,21.23,4707,0
+BFS_D.US,D,20221003,000000,21.23,21.49,21.23,21.4899,1328,0
+BFS_D.US,D,20221004,000000,21.16,21.4899,21.16,21.4899,531,0
+BFS_D.US,D,20221007,000000,21.3,21.3,21.19,21.19,2318,0
+BFS_D.US,D,20221010,000000,21.19,21.19,21.01,21.01,4079,0
+BFS_D.US,D,20221011,000000,21.05,21.07,21.05,21.05,1214,0
+BFS_D.US,D,20221012,000000,20.9,20.9,20.9,20.9,274,0
+BFS_D.US,D,20221013,000000,21.08,21.08,21.08,21.08,727,0
+BFS_D.US,D,20221014,000000,21.17,21.17,20.62,20.62,1341,0
+BFS_D.US,D,20221018,000000,21.3,21.3,21.3,21.3,203,0
+BFS_D.US,D,20221019,000000,20.9,20.9,20.49,20.49,1582,0
+BFS_D.US,D,20221020,000000,20.43,20.45,20.2493,20.2493,2410,0
+BFS_D.US,D,20221021,000000,19.81,20,19.62,19.8,2979,0
+BFS_D.US,D,20221024,000000,19.705,19.705,19.55,19.6406,4168,0
+BFS_D.US,D,20221025,000000,19.6,19.6,19.45,19.6,13740,0
+BFS_D.US,D,20221026,000000,19.6,19.95,19.42,19.55,27919,0
+BFS_D.US,D,20221027,000000,19.78,20.5,19.75,19.7565,24480,0
+BFS_D.US,D,20221028,000000,20.48,20.7,20.34,20.5,3808,0
+BFS_D.US,D,20221031,000000,20.03,20.3476,20.0025,20.3476,3600,0
+BFS_D.US,D,20221101,000000,20.35,20.35,20.25,20.25,1712,0
+BFS_D.US,D,20221102,000000,20.2403,20.2403,20.2403,20.2403,200,0
+BFS_D.US,D,20221103,000000,20.1895,20.1895,20.15,20.15,2414,0
+BFS_D.US,D,20221104,000000,20.0652,20.0652,20,20,1112,0
+BFS_D.US,D,20221107,000000,20,20.1,19.75,19.75,11147,0
+BFS_D.US,D,20221108,000000,19.85,19.85,19.75,19.82,3985,0
+BFS_D.US,D,20221109,000000,19.85,19.85,19,19.3,5867,0
+BFS_D.US,D,20221110,000000,19.88,19.96,19.68,19.9599,2540,0
+BFS_D.US,D,20221111,000000,19.95,20.1284,19.8746,20.1,3908,0
+BFS_D.US,D,20221114,000000,20.2,20.44,20.2,20.3437,2722,0
+BFS_D.US,D,20221115,000000,20.24,20.35,20.2001,20.2201,2150,0
+BFS_D.US,D,20221116,000000,20.83,20.83,20.2,20.2,800,0
+BFS_D.US,D,20221117,000000,20.16,20.16,20.16,20.16,472,0
+BFS_D.US,D,20221118,000000,20.18,20.18,20.18,20.18,300,0
+BFS_D.US,D,20221121,000000,20.23,20.23,20.2,20.2,1715,0
+BFS_D.US,D,20221122,000000,20.2,20.25,20.2,20.2,7151,0
+BFS_D.US,D,20221128,000000,20.0999,20.0999,20.05,20.05,2056,0
+BFS_D.US,D,20221129,000000,20.0467,20.0467,19.87,19.87,13399,0
+BFS_D.US,D,20221130,000000,19.8,20.04,19.75,20,8018,0
+BFS_D.US,D,20221201,000000,19.85,19.85,19.85,19.85,314,0
+BFS_D.US,D,20221202,000000,21.0519,21.0519,21.0519,21.0519,100,0
+BFS_D.US,D,20221205,000000,21,21,20,20.12,1264,0
+BFS_D.US,D,20221206,000000,19.82,19.82,19.76,19.8,2400,0
+BFS_D.US,D,20221207,000000,19.76,19.76,19.725,19.73,15326,0
+BFS_D.US,D,20221208,000000,19.77,19.8454,19.73,19.73,3347,0
+BFS_D.US,D,20221209,000000,19.7299,19.73,19.7,19.7299,12304,0
+BFS_D.US,D,20221212,000000,19.698,19.698,19.5,19.503,9276,0
+BFS_D.US,D,20221213,000000,19.5,20.14,19.5,19.66,77225,0
+BFS_D.US,D,20221214,000000,19.88,20.1001,19.75,20.1,14453,0
+BFS_D.US,D,20221216,000000,20.55,20.55,20.2804,20.2804,5076,0
+BFS_D.US,D,20221219,000000,19.75,19.75,19.6001,19.6001,1171,0
+BFS_D.US,D,20221220,000000,20.025,20.225,19.8,20,4114,0
+BFS_D.US,D,20221221,000000,19.61,19.61,19.61,19.61,245,0
+BFS_D.US,D,20221222,000000,19.97,19.9701,19.97,19.97,401,0
+BFS_D.US,D,20221223,000000,20,20,19.8,19.8,2000,0
+BFS_D.US,D,20221227,000000,20,20.15,20,20.15,501,0
+BFS_D.US,D,20221228,000000,20.96,21.24,20.2001,21.16,21255,0
+BFS_D.US,D,20221229,000000,21,21.2,21,21.2,5558,0
+BFS_D.US,D,20221230,000000,20.9,20.9,20.6,20.9,1201,0
+BFS_D.US,D,20230103,000000,20.9,20.9,20.82,20.87,3029,0
+BFS_D.US,D,20230104,000000,20.95,20.95,20.94,20.95,2445,0
+BFS_D.US,D,20230105,000000,21.25,21.49,21.25,21.49,900,0
+BFS_D.US,D,20230106,000000,21.49,23.4,21.49,22.89,4888,0
+BFS_D.US,D,20230109,000000,22.99,23.3,22.19,22.19,6471,0
+BFS_D.US,D,20230110,000000,22.44,22.44,21.57,21.88,3629,0
+BFS_D.US,D,20230111,000000,21.59,21.9,21.59,21.84,1091,0
+BFS_D.US,D,20230112,000000,22.11,22.11,21.63,21.73,698,0
+BFS_D.US,D,20230113,000000,21.63,21.63,21.63,21.63,633,0
+BFS_D.US,D,20230117,000000,22.06,22.06,21.74,21.74,1068,0
+BFS_D.US,D,20230118,000000,21.8399,22.11,21.8399,21.98,1554,0
+BFS_D.US,D,20230119,000000,22.18,22.18,22.04,22.14,400,0
+BFS_D.US,D,20230120,000000,22.14,22.14,22.14,22.14,200,0
+BFS_D.US,D,20230123,000000,22.09,22.47,22.09,22.32,2150,0
+BFS_D.US,D,20230124,000000,22.76,22.76,22.29,22.5005,1501,0
+BFS_D.US,D,20230125,000000,22.9999,22.9999,22.9999,22.9999,200,0
+BFS_D.US,D,20230126,000000,22.97,23.55,22.96,23.5,2463,0
+BFS_D.US,D,20230131,000000,23,23.46,23,23.46,200,0
+BFS_D.US,D,20230201,000000,23.42,23.49,23.2564,23.2564,1750,0
+BFS_D.US,D,20230202,000000,23.17,23.5,22.4,22.4,16083,0
+BFS_D.US,D,20230203,000000,23.37,23.47,23.06,23.06,1201,0
+BFS_D.US,D,20230206,000000,23.07,23.07,23.07,23.07,106,0
+BFS_D.US,D,20230207,000000,23.05,23.05,23.05,23.05,360,0
+BFS_D.US,D,20230208,000000,22.9572,23.2,22.9572,23.07,598,0
+BFS_D.US,D,20230209,000000,22.96,23,22.91,23,3632,0
+BFS_D.US,D,20230210,000000,22.5608,22.5608,22.5608,22.5608,157,0
+BFS_D.US,D,20230213,000000,22.56,23,22.56,22.78,1250,0
+BFS_D.US,D,20230214,000000,22.83,22.87,22.75,22.75,865,0
+BFS_D.US,D,20230215,000000,23.09,23.09,22.9,22.9,1095,0
+BFS_D.US,D,20230221,000000,22.68,22.85,22.6,22.85,1125,0
+BFS_D.US,D,20230222,000000,22.85,22.85,22.73,22.73,1400,0
+BFS_D.US,D,20230223,000000,22.55,22.55,22.55,22.55,100,0
+BFS_D.US,D,20230224,000000,22.6,22.6,22.55,22.55,1200,0
+BFS_D.US,D,20230227,000000,22.5,22.5,21.5,22,3115,0
+BFS_D.US,D,20230228,000000,22,22,22,22,103,0
+BFS_D.US,D,20230301,000000,22,22,22,22,110,0
+BFS_D.US,D,20230302,000000,22,22,22,22,100,0
+BFS_D.US,D,20230303,000000,21.9332,22.5,21.62,21.85,1318,0
+BFS_D.US,D,20230306,000000,22.27,22.27,22.27,22.27,100,0
+BFS_D.US,D,20230308,000000,21.91,21.95,21.9,21.93,1050,0
+BFS_D.US,D,20230309,000000,22.22,22.22,22.22,22.22,100,0
+BFS_D.US,D,20230310,000000,21.53,21.75,21.27,21.75,1100,0
+BFS_D.US,D,20230313,000000,21.9,21.9,21.9,21.9,100,0
+BFS_D.US,D,20230314,000000,21.9,21.9,21.9,21.9,564,0
+BFS_D.US,D,20230316,000000,21.4,21.95,21.4,21.95,473,0
+BFS_D.US,D,20230321,000000,22.35,22.39,22.35,22.35,739,0
+BFS_D.US,D,20230328,000000,21.2901,21.2901,21.2901,21.2901,100,0
+BFS_D.US,D,20230330,000000,21.74,21.74,21.37,21.37,1166,0
+BFS_D.US,D,20230331,000000,21.06,21.49,21.02,21.49,1100,0
+BFS_D.US,D,20230403,000000,21.9,22.29,21.9,22.27,1108,0
+BFS_D.US,D,20230404,000000,22.49,23.27,22.49,22.49,4540,0
+BFS_D.US,D,20230405,000000,22,22.43,21.54,22.3,1602,0
+BFS_D.US,D,20230406,000000,22.35,22.35,22.35,22.35,180,0
+BFS_D.US,D,20230410,000000,21.4,23.17,21.4,22.04,9665,0
+BFS_D.US,D,20230411,000000,22.3,22.7,22.23,22.7,1001,0
+BFS_D.US,D,20230412,000000,22.6893,22.7292,22.62,22.6201,1665,0
+BFS_D.US,D,20230413,000000,23.26,23.74,23.26,23.74,200,0
+BFS_D.US,D,20230414,000000,22.5503,23.42,22.5503,23.39,347,0
+BFS_D.US,D,20230418,000000,23.24,23.94,22.52,22.8,2421,0
+BFS_D.US,D,20230419,000000,22.89,22.89,22.89,22.89,101,0
+BFS_D.US,D,20230420,000000,22.78,22.78,21.85,22.4,5882,0
+BFS_D.US,D,20230421,000000,21.83,22.15,21.83,22.15,1216,0
+BFS_D.US,D,20230424,000000,22.44,22.44,22.42,22.42,410,0
+BFS_D.US,D,20230425,000000,21.96,22.01,21.15,21.59,3060,0
+BFS_D.US,D,20230426,000000,21.21,21.65,21.21,21.61,1925,0
+BFS_D.US,D,20230427,000000,21.55,21.72,21.46,21.69,1198,0
+BFS_D.US,D,20230428,000000,21.43,21.7399,21.37,21.7399,1890,0
+BFS_D.US,D,20230501,000000,22.38,22.38,21.75,21.88,1151,0
+BFS_D.US,D,20230502,000000,21.05,21.46,21.02,21.43,2799,0
+BFS_D.US,D,20230503,000000,21.47,22.13,21.18,22.13,2678,0
+BFS_D.US,D,20230504,000000,22.13,22.13,21.03,21.03,5196,0
+BFS_D.US,D,20230505,000000,21.4,21.4,21.21,21.21,800,0
+BFS_D.US,D,20230508,000000,21.2,21.2,21.2,21.2,286,0
+BFS_D.US,D,20230509,000000,21.09,21.09,20.65,20.65,538,0
+BFS_D.US,D,20230510,000000,20.79,20.79,20.01,20.25,3653,0
+BFS_D.US,D,20230511,000000,20.0501,20.5334,19.5,20.5334,12663,0
+BFS_D.US,D,20230512,000000,20.06,20.53,20.02,20.53,455,0
+BFS_D.US,D,20230515,000000,20.46,20.46,20.34,20.34,416,0
+BFS_D.US,D,20230516,000000,20.35,20.35,20.35,20.35,100,0
+BFS_D.US,D,20230517,000000,20.4,21.14,20.4,21.14,700,0
+BFS_D.US,D,20230518,000000,20.95,21.09,20.85,21.09,900,0
+BFS_D.US,D,20230522,000000,20.06,20.5,19.745,20.5,2255,0
+BFS_D.US,D,20230523,000000,20.9186,20.9186,20.9186,20.9186,100,0
+BFS_D.US,D,20230525,000000,20.5,20.5,20.5,20.5,672,0
+BFS_D.US,D,20230526,000000,20.5,20.5,20.5,20.5,2192,0
+BFS_D.US,D,20230531,000000,20.5,21.48,19.99,21.3775,2291,0
+BFS_D.US,D,20230601,000000,21.52,21.52,21.02,21.02,401,0
+BFS_D.US,D,20230602,000000,21.06,21.35,21.05,21.35,2884,0
+BFS_D.US,D,20230605,000000,21.35,21.35,21.3,21.3,1517,0
+BFS_D.US,D,20230606,000000,21.68,21.68,21.68,21.68,301,0
+BFS_D.US,D,20230607,000000,22.1951,22.1951,22.1951,22.1951,100,0
+BFS_D.US,D,20230608,000000,22.495,22.495,21.475,22.37,1182,0
+BFS_D.US,D,20230609,000000,22.05,22.05,22.05,22.05,100,0
+BFS_D.US,D,20230613,000000,21.75,21.8,21.75,21.8,1105,0
+BFS_D.US,D,20230614,000000,21.7,21.7,21.7,21.7,300,0
+BFS_D.US,D,20230615,000000,21.685,21.755,21.685,21.755,700,0
+BFS_D.US,D,20230616,000000,21.5,21.5,21.5,21.5,880,0
+BFS_D.US,D,20230620,000000,21.96,21.96,21.87,21.87,1800,0
+BFS_D.US,D,20230621,000000,21.83,22.49,21.83,22.49,3277,0
+BFS_D.US,D,20230622,000000,22.34,22.34,22.34,22.34,442,0
+BFS_D.US,D,20230623,000000,21.6,22.45,21.51,22.45,1532,0
+BFS_D.US,D,20230627,000000,22.0862,22.1315,21.93,21.9706,700,0
+BFS_D.US,D,20230628,000000,21.9,22.05,21.85,22.05,3600,0
+BFS_D.US,D,20230629,000000,21.87,22.49,21.57,22.49,2583,0
+BFS_D.US,D,20230630,000000,21.98,21.98,21.96,21.96,524,0
+BFS_D.US,D,20230703,000000,21.25,21.94,21.25,21.94,1080,0
+BFS_D.US,D,20230705,000000,21.32,21.8,21.32,21.8,2176,0
+BFS_D.US,D,20230710,000000,21.62,21.62,21.62,21.62,701,0
+BFS_D.US,D,20230713,000000,21.65,21.78,21.65,21.69,375,0
+BFS_D.US,D,20230717,000000,21.25,21.49,21.25,21.49,333,0
+BFS_D.US,D,20230718,000000,21.6,21.98,21.6,21.98,238,0
+BFS_D.US,D,20230719,000000,21.97,21.97,21.97,21.97,151,0
+BFS_D.US,D,20230720,000000,21.95,22.51,21.95,22.51,1838,0
+BFS_D.US,D,20230726,000000,22.43,22.43,22.4,22.4,500,0
+BFS_D.US,D,20230727,000000,22.21,22.3,22.11,22.23,9750,0
+BFS_D.US,D,20230728,000000,22.48,22.48,22.33,22.33,480,0
+BFS_D.US,D,20230731,000000,22.26,22.45,22.25,22.45,10266,0
+BFS_D.US,D,20230801,000000,22.25,22.58,22.25,22.5,6033,0
+BFS_D.US,D,20230803,000000,22.3515,22.3515,22.1,22.15,2100,0
+BFS_D.US,D,20230804,000000,22.0789,22.0789,22,22,2121,0
+BFS_D.US,D,20230808,000000,22.15,22.65,22,22.65,11367,0
+BFS_D.US,D,20230809,000000,22.1,22.38,22.1,22.38,12409,0
+BFS_D.US,D,20230810,000000,22.17,22.17,22,22,5984,0
+BFS_D.US,D,20230811,000000,22.1,22.3,21.8005,22.3,12152,0
+BFS_D.US,D,20230814,000000,21.31,21.31,21.31,21.31,152,0
+BFS_D.US,D,20230815,000000,22.2,22.2,22.2,22.2,100,0
+BFS_D.US,D,20230816,000000,21.6,21.6,21.6,21.6,100,0
+BFS_D.US,D,20230818,000000,21.6,21.6,21.6,21.6,100,0
+BFS_D.US,D,20230821,000000,21.74,21.74,21.72,21.72,200,0
+BFS_D.US,D,20230822,000000,21.38,21.38,21.21,21.21,450,0
+BFS_D.US,D,20230823,000000,21.19,21.19,21.11,21.11,1500,0
+BFS_D.US,D,20230824,000000,20.54,20.54,20.08,20.49,2300,0
+BFS_D.US,D,20230825,000000,20.54,21.42,20.4,20.64,3189,0
+BFS_D.US,D,20230828,000000,20.65,21.01,20.65,21,6712,0
+BFS_D.US,D,20230829,000000,21.01,21.25,21.01,21.25,200,0
+BFS_D.US,D,20230830,000000,21.3601,21.55,21.3601,21.55,1200,0
+BFS_D.US,D,20230831,000000,21.77,22.04,21.7278,22.04,915,0
+BFS_D.US,D,20230901,000000,21.74,21.74,21.74,21.74,159,0
+BFS_D.US,D,20230906,000000,21.9499,22.5,21.9499,22.01,500,0
+BFS_D.US,D,20230907,000000,21.86,21.86,21.86,21.86,1010,0
+BFS_D.US,D,20230908,000000,21.92,21.92,21.65,21.85,2000,0
+BFS_D.US,D,20230911,000000,22.17,22.17,21.77,21.77,400,0
+BFS_D.US,D,20230912,000000,21.6,21.6,21.3,21.3104,610,0
+BFS_D.US,D,20230913,000000,21.2,21.2,20.9,21,1756,0
+BFS_D.US,D,20230914,000000,20.9,21.2,20.72,20.95,22620,0
+BFS_D.US,D,20230915,000000,20.71,21.27,20.71,21.16,17168,0
+BFS_D.US,D,20230918,000000,21.2,21.41,21.2,21.41,1000,0
+BFS_D.US,D,20230919,000000,20.85,21.46,20.76,21.37,1404,0
+BFS_D.US,D,20230920,000000,21.2,22.15,21.2,22.1,1964,0
+BFS_D.US,D,20230921,000000,21.51,21.82,21.2263,21.82,2730,0
+BFS_D.US,D,20230922,000000,21.51,21.51,21.49,21.49,220,0
+BFS_D.US,D,20230925,000000,21.15,21.53,21.08,21.52,1450,0
+BFS_D.US,D,20230926,000000,21.565,21.565,21.48,21.55,410,0
+BFS_D.US,D,20230927,000000,20.78,21.2501,20.78,21.2501,1354,0
+BFS_D.US,D,20230928,000000,21.25,21.25,21.25,21.25,600,0
+BFS_D.US,D,20230929,000000,21.2,21.2,21,21,1991,0
+BFS_D.US,D,20231003,000000,21.86,22.3,20.26,20.26,2042,0
+BFS_D.US,D,20231004,000000,20.24,20.46,19.98,20.18,3799,0
+BFS_D.US,D,20231006,000000,20.07,20.07,20.07,20.07,200,0
+BFS_D.US,D,20231009,000000,20,20.07,19.69,20.07,826,0
+BFS_D.US,D,20231010,000000,19.72,19.72,19.72,19.72,436,0
+BFS_D.US,D,20231011,000000,20.05,20.05,20.05,20.05,715,0
+BFS_D.US,D,20231012,000000,20.07,20.07,20.07,20.07,276,0
+BFS_D.US,D,20231013,000000,19.6895,19.98,19.6895,19.98,777,0
+BFS_D.US,D,20231016,000000,19.8025,19.9,19.8025,19.85,2519,0
+BFS_D.US,D,20231017,000000,20.5499,20.5499,19.01,19.2,31112,0
+BFS_D.US,D,20231018,000000,19.02,19.14,19.02,19.1201,1828,0
+BFS_D.US,D,20231019,000000,19.3,19.3,19.3,19.3,1001,0
+BFS_D.US,D,20231020,000000,19.3,19.3001,19.12,19.2385,2800,0
+BFS_D.US,D,20231024,000000,19.595,19.595,19.55,19.55,310,0
+BFS_D.US,D,20231025,000000,19.13,19.81,19.13,19.8099,1650,0
+BFS_D.US,D,20231026,000000,19.35,19.35,19.1,19.2,4129,0
+BFS_D.US,D,20231027,000000,19.1603,19.1603,19.0738,19.16,2081,0
+BFS_D.US,D,20231030,000000,19.2,19.21,19.2,19.21,987,0
+BFS_D.US,D,20231031,000000,19.25,19.98,19.25,19.98,2448,0
+BFS_D.US,D,20231101,000000,20.64,20.64,19.97,19.97,693,0
+BFS_D.US,D,20231102,000000,20.02,20.02,19.45,19.66,1092,0
+BFS_D.US,D,20231103,000000,20,20,19.8776,19.8776,766,0
+BFS_D.US,D,20231106,000000,19.95,20.67,19.95,20.1,3827,0
+BFS_D.US,D,20231108,000000,20.89,20.89,20.57,20.57,570,0
+BFS_D.US,D,20231109,000000,20.2,20.3001,20.2,20.3001,500,0
+BFS_D.US,D,20231110,000000,19.94,20.0721,19.42,19.77,2597,0
+BFS_D.US,D,20231113,000000,19.7,19.71,19.56,19.58,2454,0
+BFS_D.US,D,20231115,000000,19.75,20.36,19.75,20.22,1415,0
+BFS_D.US,D,20231116,000000,20.62,20.99,19.44,19.68,9315,0
+BFS_D.US,D,20231117,000000,19.85,19.9,19.85,19.85,5715,0
+BFS_D.US,D,20231120,000000,19.75,19.97,19.75,19.97,2185,0
+BFS_D.US,D,20231121,000000,20.29,20.3,20.29,20.3,2100,0
+BFS_D.US,D,20231122,000000,20.605,20.605,20.605,20.605,108,0
+BFS_D.US,D,20231127,000000,20.6,20.6,20.29,20.29,500,0
+BFS_D.US,D,20231128,000000,20.45,20.9,20.45,20.9,3180,0
+BFS_D.US,D,20231129,000000,20.5,20.82,20.5,20.82,2670,0
+BFS_D.US,D,20231130,000000,20.82,20.82,20.55,20.55,7853,0
+BFS_D.US,D,20231201,000000,21.84,22.66,21.84,21.98,6365,0
+BFS_D.US,D,20231204,000000,21.8841,22.5945,21.82,21.86,5410,0
+BFS_D.US,D,20231205,000000,21.9,22.3,21.44,21.44,7509,0
+BFS_D.US,D,20231206,000000,22.47,22.5,22.16,22.16,701,0
+BFS_D.US,D,20231207,000000,22.25,22.31,22.21,22.21,762,0
+BFS_D.US,D,20231208,000000,21.89,22.375,21.7,22.14,7113,0
+BFS_D.US,D,20231213,000000,22,22.211,21.85,22.2,19700,0
+BFS_D.US,D,20231214,000000,22.51,22.8994,22.5,22.8994,5299,0
+BFS_D.US,D,20231215,000000,22.7001,23.47,22.7001,23.47,1408,0
+BFS_D.US,D,20231218,000000,22.9214,22.9214,22.75,22.75,1858,0
+BFS_D.US,D,20231219,000000,22.75,22.92,22.75,22.92,4024,0
+BFS_D.US,D,20231220,000000,22.65,22.8311,22.65,22.8311,3780,0
+BFS_D.US,D,20231221,000000,22.8501,23.385,22.8501,23,700,0
+BFS_D.US,D,20231226,000000,22.9,22.9,22.495,22.8854,12845,0
+BFS_D.US,D,20231227,000000,22.95,22.95,22.75,22.85,6960,0
+BFS_D.US,D,20231228,000000,22.9,23.7951,22.7341,23.62,18290,0
+BFS_D.US,D,20231229,000000,23.68,23.68,23.47,23.5,1350,0
+BFS_D.US,D,20240102,000000,23.5334,23.5334,23.107,23.107,3413,0
+BFS_D.US,D,20240103,000000,23.25,23.49,23.15,23.43,13212,0
+BFS_D.US,D,20240104,000000,23.225,23.3,23.225,23.2497,2027,0
+BFS_D.US,D,20240105,000000,23.3397,23.3397,23.3397,23.3397,630,0
+BFS_D.US,D,20240108,000000,23.0925,23.82,23.0925,23.77,3577,0
+BFS_D.US,D,20240109,000000,23.5,23.95,23.5,23.95,2776,0
+BFS_D.US,D,20240110,000000,23.94,23.95,23.7199,23.95,2683,0
+BFS_D.US,D,20240111,000000,23.76,23.8,23.0001,23.7,2974,0
+BFS_D.US,D,20240112,000000,23.6,23.6,23.58,23.58,346,0
+BFS_D.US,D,20240116,000000,23.76,23.76,22.89,23.48,1527,0
+BFS_D.US,D,20240117,000000,23.61,23.61,23.61,23.61,286,0
+BFS_D.US,D,20240118,000000,23,23.12,23,23.12,499,0
+BFS_D.US,D,20240119,000000,23.12,23.45,23.12,23.26,2867,0
+BFS_D.US,D,20240122,000000,23,23,22.9296,23,19513,0
+BFS_D.US,D,20240123,000000,22.92,22.92,22.73,22.9,7345,0
+BFS_D.US,D,20240124,000000,23,23.43,23,23.43,8389,0
+BFS_D.US,D,20240126,000000,23.38,23.4,23.2,23.22,773,0
+BFS_D.US,D,20240129,000000,23.3503,23.3503,23.3,23.3,1023,0
+BFS_D.US,D,20240130,000000,23.39,23.39,23.3,23.39,12056,0
+BFS_D.US,D,20240131,000000,23.12,23.3499,22.72,22.8982,4581,0
+BFS_D.US,D,20240201,000000,22.9,22.9,22.17,22.17,1003,0
+BFS_D.US,D,20240202,000000,22.5,23.15,22.5,22.68,1903,0
+BFS_D.US,D,20240205,000000,23.28,23.28,22.3941,22.71,1902,0
+BFS_D.US,D,20240207,000000,22.71,22.8,22.6387,22.7,20394,0
+BFS_D.US,D,20240208,000000,22.5853,22.855,22.4499,22.855,7455,0
+BFS_D.US,D,20240212,000000,23.3129,23.3129,22.75,22.8,8837,0
+BFS_D.US,D,20240214,000000,22.569,22.5901,22.569,22.5901,2585,0
+BFS_D.US,D,20240215,000000,22.64,22.83,22.59,22.83,5117,0
+BFS_D.US,D,20240216,000000,22.87,22.89,22.83,22.83,1353,0
+BFS_D.US,D,20240220,000000,22.8,22.92,22.8,22.91,995,0
+BFS_D.US,D,20240221,000000,22.67,22.9099,22.6503,22.8,2100,0
+BFS_D.US,D,20240222,000000,22.8399,22.84,22.725,22.725,3500,0
+BFS_D.US,D,20240223,000000,22.9,23.09,22.805,22.995,907,0
+BFS_D.US,D,20240226,000000,22.4,23.0899,22.4,23.0899,2775,0
+BFS_D.US,D,20240227,000000,22.62,22.82,22.62,22.8,449,0
+BFS_D.US,D,20240229,000000,22.9541,22.9541,22.9541,22.9541,312,0
+BFS_D.US,D,20240301,000000,22.9,22.9,22.6,22.6,2770,0
+BFS_D.US,D,20240304,000000,22.6,22.6,22.5,22.5,1075,0
+BFS_D.US,D,20240305,000000,22.5,22.55,22.4,22.55,2054,0
+BFS_D.US,D,20240306,000000,22.61,22.61,22.61,22.61,195,0
+BFS_D.US,D,20240307,000000,22.7,22.7,22.55,22.55,4385,0
+BFS_D.US,D,20240308,000000,22.61,22.75,22.55,22.55,5372,0
+BFS_D.US,D,20240311,000000,22.55,22.58,22.5,22.5,5718,0
+BFS_D.US,D,20240312,000000,22.52,22.52,22.52,22.52,120,0
+BFS_D.US,D,20240313,000000,22.52,22.55,22.2412,22.4,2218,0
+BFS_D.US,D,20240314,000000,22.4,22.525,22.4,22.4,1917,0
+BFS_D.US,D,20240318,000000,22.445,22.445,22.445,22.445,141,0
+BFS_D.US,D,20240319,000000,22.35,22.4,21.4622,22.4,4450,0
+BFS_D.US,D,20240320,000000,22.25,22.3,22.2,22.3,4793,0
+BFS_D.US,D,20240321,000000,22.3073,22.9799,22.3073,22.8525,6017,0
+BFS_D.US,D,20240322,000000,22.7665,22.7665,22.6,22.6,3427,0
+BFS_D.US,D,20240325,000000,22.585,22.585,22.585,22.585,495,0
+BFS_D.US,D,20240326,000000,22.2853,22.64,22.257,22.58,12900,0
+BFS_D.US,D,20240327,000000,22.76,22.8,22.48,22.8,4932,0
+BFS_D.US,D,20240328,000000,22.41,22.42,22.1,22.42,903,0
+BFS_D.US,D,20240401,000000,22.11,22.654,22.11,22.27,8777,0
+BFS_D.US,D,20240402,000000,22.2,22.23,22.2,22.23,250,0
+BFS_D.US,D,20240403,000000,22.4187,22.4187,22.08,22.08,500,0
+BFS_D.US,D,20240404,000000,22.2,22.2,22.2,22.2,850,0
+BFS_D.US,D,20240405,000000,22,22,22,22,716,0
+BFS_D.US,D,20240408,000000,22.04,22.04,21.89,21.89,2792,0
+BFS_D.US,D,20240409,000000,21.84,21.85,21.84,21.84,1529,0
+BFS_D.US,D,20240410,000000,21.3685,21.5894,21.3685,21.5894,1124,0
+BFS_D.US,D,20240411,000000,22.13,22.13,22.13,22.13,100,0
+BFS_D.US,D,20240412,000000,21.54,21.6,21.21,21.35,3465,0
+BFS_D.US,D,20240415,000000,21.11,21.2,20.6,20.6,10801,0
+BFS_D.US,D,20240416,000000,20.72,20.86,20.5,20.75,6275,0
+BFS_D.US,D,20240417,000000,20.77,20.8,20.42,20.77,4751,0
+BFS_D.US,D,20240418,000000,20.53,20.78,20.53,20.74,1421,0
+BFS_D.US,D,20240419,000000,20.84,20.84,20.52,20.52,8492,0
+BFS_D.US,D,20240422,000000,20.51,20.6,20.5,20.56,10977,0
+BFS_D.US,D,20240423,000000,20.27,20.63,20.25,20.62,34058,0
+BFS_D.US,D,20240424,000000,20.55,20.56,20.55,20.56,719,0
+BFS_D.US,D,20240425,000000,20.46,20.5749,20.35,20.56,1043,0
+BFS_D.US,D,20240426,000000,20.56,20.56,20.48,20.48,1893,0
+BFS_D.US,D,20240429,000000,20.46,20.51,20.46,20.48,1441,0
+BFS_D.US,D,20240430,000000,20.45,20.45,20.35,20.39,2407,0
+BFS_D.US,D,20240501,000000,20.38,20.58,20.3,20.52,13445,0
+BFS_D.US,D,20240502,000000,20.48,20.63,20.48,20.63,3605,0
+BFS_D.US,D,20240503,000000,20.75,21.1186,20.63,20.98,3462,0
+BFS_D.US,D,20240506,000000,20.7379,20.89,20.64,20.75,12334,0
+BFS_D.US,D,20240507,000000,20.65,20.84,20.6,20.77,9664,0
+BFS_D.US,D,20240508,000000,20.6702,20.6702,20.33,20.54,9782,0
+BFS_D.US,D,20240509,000000,20.56,20.63,20.45,20.61,10601,0
+BFS_D.US,D,20240510,000000,20.55,20.62,20.53,20.62,8244,0
+BFS_D.US,D,20240513,000000,20.66,20.66,20.46,20.55,9645,0
+BFS_D.US,D,20240514,000000,20.46,20.53,20.39,20.5,13865,0
+BFS_D.US,D,20240515,000000,20.68,20.72,20.6,20.72,7221,0
+BFS_D.US,D,20240516,000000,20.725,20.725,20.6,20.66,1860,0
+BFS_D.US,D,20240517,000000,20.55,20.6099,20.55,20.6,1906,0
+BFS_D.US,D,20240520,000000,20.59,20.63,20.54,20.63,839,0
+BFS_D.US,D,20240521,000000,20.52,20.67,20.48,20.67,13844,0
+BFS_D.US,D,20240522,000000,20.55,20.63,20.54,20.63,2718,0
+BFS_D.US,D,20240523,000000,20.46,20.46,20.45,20.45,944,0
+BFS_D.US,D,20240524,000000,20.4167,20.545,20.32,20.54,11457,0
+BFS_D.US,D,20240528,000000,20.56,20.57,20.5,20.5,5678,0
+BFS_D.US,D,20240529,000000,20.38,20.45,20.1501,20.45,7793,0
+BFS_D.US,D,20240530,000000,20.305,20.53,20.25,20.53,27416,0
+BFS_D.US,D,20240531,000000,20.32,20.39,20.25,20.39,12293,0
+BFS_D.US,D,20240603,000000,20.39,20.52,20.39,20.44,2495,0
+BFS_D.US,D,20240604,000000,20.44,20.65,20.4,20.56,22825,0
+BFS_D.US,D,20240605,000000,20.55,21.38,20.45,21.38,6179,0
+BFS_D.US,D,20240606,000000,20.61,20.75,20.61,20.7,3838,0
+BFS_D.US,D,20240607,000000,20.52,20.52,20.3101,20.45,3076,0
+BFS_D.US,D,20240610,000000,20.4,20.4499,20.32,20.43,4361,0
+BFS_D.US,D,20240611,000000,20.42,20.44,20.3,20.44,5965,0
+BFS_D.US,D,20240612,000000,20.52,20.62,20.49,20.62,2602,0
+BFS_D.US,D,20240613,000000,20.6,20.69,20.5,20.69,2399,0
+BFS_D.US,D,20240614,000000,20.52,20.6,20.47,20.6,3358,0
+BFS_D.US,D,20240617,000000,20.55,20.55,20.3472,20.43,9433,0
+BFS_D.US,D,20240618,000000,20.4664,20.78,20.35,20.78,4914,0
+BFS_D.US,D,20240620,000000,20.54,20.56,20.4001,20.56,8365,0
+BFS_D.US,D,20240621,000000,20.4,20.62,20.4,20.62,8771,0
+BFS_D.US,D,20240624,000000,20.5699,20.57,20.5,20.53,8200,0
+BFS_D.US,D,20240625,000000,20.58,20.58,20.41,20.555,8640,0
+BFS_D.US,D,20240626,000000,20.48,20.565,20.45,20.54,6260,0
+BFS_D.US,D,20240627,000000,20.52,20.587,20.45,20.49,8024,0
+BFS_D.US,D,20240628,000000,20.45,20.58,20.31,20.58,10525,0
+BFS_D.US,D,20240701,000000,20.25,20.25,20,20.15,11931,0
+BFS_D.US,D,20240702,000000,20.1025,20.25,20.06,20.25,1877,0
+BFS_D.US,D,20240703,000000,20.23,20.44,20.2,20.36,11890,0
+BFS_D.US,D,20240705,000000,20.35,20.49,20.28,20.41,3077,0
+BFS_D.US,D,20240708,000000,20.35,20.39,20.27,20.39,9551,0
+BFS_D.US,D,20240709,000000,20.3,20.35,20.2,20.35,24338,0
+BFS_D.US,D,20240710,000000,20.35,20.38,20.2,20.38,11269,0
+BFS_D.US,D,20240711,000000,20.35,20.58,20.3,20.58,6287,0
+BFS_D.US,D,20240712,000000,20.54,20.54,20.38,20.41,6161,0
+BFS_D.US,D,20240715,000000,20.4,20.49,20.4,20.46,2373,0
+BFS_D.US,D,20240716,000000,20.4,20.58,20.3804,20.55,13107,0
+BFS_D.US,D,20240717,000000,20.47,21.32,20.47,20.96,6635,0
+BFS_D.US,D,20240718,000000,21.095,21.095,20.6001,20.8,6424,0
+BFS_D.US,D,20240719,000000,20.74,20.98,20.74,20.98,763,0
+BFS_D.US,D,20240722,000000,20.99,21.05,20.81,21.05,3139,0
+BFS_D.US,D,20240723,000000,20.85,21,20.7505,20.9999,4590,0
+BFS_D.US,D,20240724,000000,20.7,20.88,20.7,20.88,682,0
+BFS_D.US,D,20240725,000000,20.99,20.99,20.7,20.95,1812,0
+BFS_D.US,D,20240726,000000,20.89,20.89,20.84,20.85,608,0
+BFS_D.US,D,20240729,000000,20.85,20.85,20.85,20.85,460,0
+BFS_D.US,D,20240731,000000,20.8,20.8,20.8,20.8,221,0
+BFS_D.US,D,20240802,000000,21.025,21.025,20.5601,20.9999,1982,0
+BFS_D.US,D,20240805,000000,20.41,20.85,19.87,20.58,5009,0
+BFS_D.US,D,20240806,000000,20.63,20.7372,20.5,20.7372,2754,0
+BFS_D.US,D,20240807,000000,20.73,20.73,20.51,20.62,8907,0
+BFS_D.US,D,20240808,000000,20.59,20.73,20.59,20.73,1933,0
+BFS_D.US,D,20240809,000000,20.74,20.79,20.62,20.79,512,0
+BFS_D.US,D,20240812,000000,20.7,20.79,20.3328,20.64,2375,0
+BFS_D.US,D,20240813,000000,20.74,20.74,20.65,20.68,1134,0
+BFS_D.US,D,20240814,000000,20.68,20.86,20.66,20.83,5080,0
+BFS_D.US,D,20240815,000000,20.7164,20.9823,20.7164,20.9823,1741,0
+BFS_D.US,D,20240816,000000,20.76,20.95,20.66,20.95,8174,0
+BFS_D.US,D,20240819,000000,20.842,21.13,20.8,21.1,6867,0
+BFS_D.US,D,20240820,000000,21.1,21.73,20.99,21.15,1335,0
+BFS_D.US,D,20240821,000000,21.1013,21.78,21.1013,21.18,2162,0
+BFS_D.US,D,20240822,000000,21.19,21.19,21.19,21.19,546,0
+BFS_D.US,D,20240823,000000,21.35,21.455,21.13,21.455,1580,0
+BFS_D.US,D,20240826,000000,21.41,21.7,21.27,21.4,1498,0
+BFS_D.US,D,20240827,000000,21.35,21.37,21.34,21.35,4480,0
+BFS_D.US,D,20240828,000000,21.35,21.55,21.3001,21.49,4500,0
+BFS_D.US,D,20240829,000000,21.45,21.65,21.395,21.52,11332,0
+BFS_D.US,D,20240830,000000,21.49,21.54,21.41,21.5,1055,0
+BFS_D.US,D,20240903,000000,21.59,21.79,21.59,21.79,5627,0
+BFS_D.US,D,20240904,000000,21.97,21.97,21.97,21.97,335,0
+BFS_D.US,D,20240905,000000,21.88,22.37,21.51,22.37,3939,0
+BFS_D.US,D,20240906,000000,22.37,22.396,22.1,22.1,12730,0
+BFS_D.US,D,20240909,000000,21.9636,22.1489,21.94,22.1489,421,0
+BFS_D.US,D,20240911,000000,22.15,22.35,22.135,22.15,4094,0
+BFS_D.US,D,20240912,000000,22.18,22.56,22.18,22.52,20853,0
+BFS_D.US,D,20240913,000000,22.58,22.85,22.58,22.77,12689,0
+BFS_D.US,D,20240916,000000,22.54,23.04,22.54,23.03,8200,0
+BFS_D.US,D,20240917,000000,22.8,23.2,22.78,23.2,5353,0
+BFS_D.US,D,20240918,000000,22.99,23.1203,22.89,23.1,4734,0
+BFS_D.US,D,20240919,000000,22.865,23.2,22.865,23.04,20237,0
+BFS_D.US,D,20240920,000000,23.04,23.1,22.91,23.04,11439,0
+BFS_D.US,D,20240923,000000,22.55,23.07,22.55,22.78,11615,0
+BFS_D.US,D,20240924,000000,23.16,23.16,22.82,23.05,8410,0
+BFS_D.US,D,20240925,000000,23.13,23.13,22.84,22.84,3173,0
+BFS_D.US,D,20240926,000000,22.99,23.1,22.9382,23.09,14460,0
+BFS_D.US,D,20240927,000000,23.2,23.3701,23.18,23.37,11946,0
+BFS_D.US,D,20240930,000000,23.11,23.3499,23.0093,23.2165,12698,0
+BFS_D.US,D,20241001,000000,22.84,23.4985,22.8038,23.01,7331,0
+BFS_D.US,D,20241002,000000,22.745,23.63,22.745,23.63,10099,0
+BFS_D.US,D,20241003,000000,23.45,23.77,23.45,23.77,1658,0
+BFS_D.US,D,20241004,000000,23.77,23.77,23.4804,23.55,2033,0
+BFS_D.US,D,20241007,000000,23.52,23.55,23.15,23.55,2914,0
+BFS_D.US,D,20241008,000000,23.51,23.54,23.51,23.54,735,0
+BFS_D.US,D,20241009,000000,23.285,23.285,23.25,23.25,640,0
+BFS_D.US,D,20241010,000000,23.26,23.26,23.23,23.23,810,0
+BFS_D.US,D,20241011,000000,23.28,23.28,22.59,23.07,7028,0
+BFS_D.US,D,20241014,000000,22.785,23.5354,22.785,23.5354,2202,0
+BFS_D.US,D,20241015,000000,23.54,23.54,23.06,23.25,2882,0
+BFS_D.US,D,20241016,000000,23.07,23.76,23.07,23.54,5092,0
+BFS_D.US,D,20241017,000000,23.5,23.5,23.5,23.5,620,0
+BFS_D.US,D,20241018,000000,23.3449,23.55,23.3449,23.38,3265,0
+BFS_D.US,D,20241021,000000,23.28,23.64,23.28,23.58,4281,0
+BFS_D.US,D,20241022,000000,23.5,23.5,23.46,23.48,1473,0
+BFS_D.US,D,20241023,000000,23.2769,23.2769,23.0933,23.1,1255,0
+BFS_D.US,D,20241024,000000,23.05,23.14,23.005,23.14,1292,0
+BFS_D.US,D,20241025,000000,23.0501,23.24,23.05,23.05,4423,0
+BFS_D.US,D,20241028,000000,23.05,23.05,22.84,22.84,1043,0
+BFS_D.US,D,20241029,000000,22.75,23.04,22.75,23.04,241,0
+BFS_D.US,D,20241031,000000,23.1,23.1,23.1,23.1,685,0
+BFS_D.US,D,20241101,000000,23.05,23.05,22.73,22.73,6531,0
+BFS_D.US,D,20241104,000000,22.98,22.98,22.5,22.98,958,0
+BFS_D.US,D,20241105,000000,22.62,22.62,22.62,22.62,102,0
+BFS_D.US,D,20241106,000000,22.848,22.848,22.59,22.63,43623,0
+BFS_D.US,D,20241107,000000,23.075,23.245,23.075,23.245,577,0
+BFS_D.US,D,20241108,000000,23.25,23.58,22.6557,22.6557,9982,0
+BFS_D.US,D,20241111,000000,22.8579,22.9,22.41,22.9,3361,0
+BFS_D.US,D,20241112,000000,22.7254,22.7254,22.5,22.64,18942,0
+BFS_D.US,D,20241113,000000,22.4,22.48,22.16,22.39,977,0
+BFS_D.US,D,20241114,000000,22.28,22.63,22.155,22.63,5877,0
+BFS_D.US,D,20241115,000000,22.81,23.0589,22.02,22.9262,2512,0
+BFS_D.US,D,20241119,000000,22.3603,22.79,22.2,22.2,5130,0
+BFS_D.US,D,20241120,000000,22.3492,22.6628,22.2,22.2,1818,0
+BFS_D.US,D,20241121,000000,22.39,22.39,22.39,22.39,143,0
+BFS_D.US,D,20241122,000000,22.315,22.45,22.3,22.3,800,0
+BFS_D.US,D,20241125,000000,22.6,22.69,22.0201,22.0201,1646,0
+BFS_D.US,D,20241127,000000,22.3,22.43,22.28,22.28,2710,0
+BFS_D.US,D,20241129,000000,23,23,23,23,1540,0
+BFS_D.US,D,20241202,000000,22.65,23,22.5,22.9999,47706,0
+BFS_D.US,D,20241203,000000,22.6,22.6,22.6,22.6,150,0
+BFS_D.US,D,20241205,000000,22.63,22.63,22.63,22.63,1771,0
+BFS_D.US,D,20241206,000000,22.66,22.75,22.45,22.75,5280,0
+BFS_D.US,D,20241209,000000,22.6,22.7672,22.5,22.67,4851,0
+BFS_D.US,D,20241210,000000,22.35,22.6,22.33,22.6,569,0
+BFS_D.US,D,20241211,000000,22.6,22.6,22.35,22.3601,2367,0
+BFS_D.US,D,20241212,000000,22.38,22.8779,22.3,22.3,2367,0
+BFS_D.US,D,20241213,000000,22.3,22.35,21.73,21.8563,6743,0
+BFS_D.US,D,20241216,000000,21.9,22.064,21.61,21.74,11484,0
+BFS_D.US,D,20241217,000000,21.68,21.69,21.31,21.346,15217,0
+BFS_D.US,D,20241218,000000,22.16,22.21,21.2,21.4432,5378,0
+BFS_D.US,D,20241219,000000,22.6923,22.6923,21.02,21.02,5829,0
+BFS_D.US,D,20241220,000000,21.25,21.51,21.1095,21.25,3009,0
+BFS_D.US,D,20241223,000000,21.18,21.25,21.02,21.24,5634,0
+BFS_D.US,D,20241224,000000,21.734,21.74,21.15,21.2924,3520,0
+BFS_D.US,D,20241226,000000,21.49,21.69,21.15,21.3541,14922,0
+BFS_D.US,D,20241227,000000,21.2,21.665,21.01,21.52,5878,0
+BFS_D.US,D,20241230,000000,21.31,21.31,21.22,21.22,655,0
+BFS_D.US,D,20241231,000000,21.2,21.3594,21.14,21.3594,5426,0
+BFS_D.US,D,20250103,000000,21.05,21.65,21.05,21.3,751,0
+BFS_D.US,D,20250106,000000,21.43,21.65,21.05,21.622,7946,0
+BFS_D.US,D,20250107,000000,21.375,21.65,21.375,21.5001,3079,0
+BFS_D.US,D,20250108,000000,21.3,21.55,21.28,21.51,2427,0
+BFS_D.US,D,20250110,000000,21.475,21.5709,21.1001,21.3001,4900,0
+BFS_D.US,D,20250113,000000,21.3,21.3,21.0499,21.1,4433,0
+BFS_D.US,D,20250114,000000,21.312,21.325,20.7,20.9864,12960,0
+BFS_D.US,D,20250115,000000,21.15,21.3495,21.11,21.15,1962,0
+BFS_D.US,D,20250116,000000,21.4,21.4,21.3274,21.3274,881,0
+BFS_D.US,D,20250117,000000,21.2343,21.33,21.2343,21.2343,1052,0
+BFS_D.US,D,20250121,000000,21.6012,21.6012,21.1513,21.1513,2876,0
+BFS_D.US,D,20250122,000000,21.25,21.41,21.16,21.19,1318,0
+BFS_D.US,D,20250123,000000,21.21,21.21,21.15,21.16,2306,0
+BFS_D.US,D,20250124,000000,21.4,21.49,21.1005,21.1005,1585,0
+BFS_D.US,D,20250128,000000,21.27,21.27,21.27,21.27,278,0
+BFS_D.US,D,20250129,000000,21.2,21.27,21.1972,21.1972,2109,0
+BFS_D.US,D,20250130,000000,21.1,21.1899,20.75,20.75,6845,0
+BFS_D.US,D,20250131,000000,21.11,21.11,21.05,21.05,1052,0
+BFS_D.US,D,20250203,000000,20.78,21.06,20.75,20.83,10428,0
+BFS_D.US,D,20250204,000000,20.99,21,20.9,20.9,2303,0
+BFS_D.US,D,20250205,000000,20.89,21.0299,20.884,21.0299,6774,0
+BFS_D.US,D,20250206,000000,20.9,20.95,20.86,20.95,1765,0
+BFS_D.US,D,20250207,000000,20.61,20.8,20.58,20.75,32906,0
+BFS_D.US,D,20250210,000000,20.87,20.89,20.77,20.85,3027,0
+BFS_D.US,D,20250211,000000,20.83,20.9,20.83,20.9,9690,0
+BFS_D.US,D,20250212,000000,20.75,20.95,20.71,20.72,6550,0
+BFS_D.US,D,20250213,000000,20.7479,20.89,20.7479,20.89,512,0
+BFS_D.US,D,20250214,000000,20.7019,21.2154,20.7019,21.2154,10934,0
+BFS_D.US,D,20250218,000000,21.05,21.22,21.05,21.19,2107,0
+BFS_D.US,D,20250219,000000,21.28,21.28,20.82,20.9001,2955,0
+BFS_D.US,D,20250220,000000,21.07,21.07,20.92,20.92,3140,0
+BFS_D.US,D,20250221,000000,20.9,21.36,20.9,21.36,674,0
+BFS_D.US,D,20250224,000000,20.88,20.89,20.81,20.86,3388,0
+BFS_D.US,D,20250225,000000,21.01,21.36,20.98,21.2,1980,0
+BFS_D.US,D,20250226,000000,21.22,21.4,21,21.22,20515,0
+BFS_D.US,D,20250227,000000,21.23,21.29,21.1687,21.23,2165,0
+BFS_D.US,D,20250228,000000,21.45,21.5,21,21.35,12053,0
+BFS_D.US,D,20250303,000000,21.3299,21.45,21.165,21.294,2328,0
+BFS_D.US,D,20250304,000000,21.0903,21.5782,21.0903,21.5782,704,0
+BFS_D.US,D,20250305,000000,21.285,21.3702,21.02,21.26,3242,0
+BFS_D.US,D,20250306,000000,21.1934,21.24,20.8872,20.8872,3833,0
+BFS_D.US,D,20250307,000000,21,21.0946,21,21.0911,1927,0
+BFS_D.US,D,20250310,000000,21.16,21.265,20.94,21.26,8468,0
+BFS_D.US,D,20250311,000000,21.3,21.37,21.214,21.37,767,0
+BFS_D.US,D,20250312,000000,21.09,21.52,21.09,21.09,342,0
+BFS_D.US,D,20250313,000000,21.32,21.4913,21.32,21.4913,865,0
+BFS_D.US,D,20250314,000000,21.26,21.29,20.85,20.85,3340,0
+BFS_D.US,D,20250317,000000,21.2219,21.4743,20.9,21.2676,8458,0
+BFS_D.US,D,20250318,000000,21.22,21.22,21.22,21.22,229,0
+BFS_D.US,D,20250319,000000,21.2,21.2425,21.2,21.2425,330,0
+BFS_D.US,D,20250320,000000,21.29,21.29,21.29,21.29,430,0
+BFS_D.US,D,20250324,000000,21.49,21.55,21.24,21.4199,1966,0
+BFS_D.US,D,20250325,000000,21.46,21.46,21.21,21.35,1547,0
+BFS_D.US,D,20250326,000000,21.3742,21.46,21.31,21.31,617,0
+BFS_D.US,D,20250327,000000,21.27,21.44,21.2,21.2,1642,0
+BFS_D.US,D,20250331,000000,21.21,21.3,20.89,20.89,4403,0
+BFS_D.US,D,20250401,000000,20.64,20.64,20.64,20.64,545,0
+BFS_D.US,D,20250402,000000,20.6358,20.775,20.4901,20.63,5024,0
+BFS_D.US,D,20250403,000000,20.49,20.58,20.49,20.49,1077,0
+BFS_D.US,D,20250404,000000,20.24,20.47,20.1108,20.46,2742,0
+BFS_D.US,D,20250407,000000,20.25,20.6814,19.3,20.3227,4648,0
+BFS_D.US,D,20250408,000000,20.01,20.47,19.57,19.6,6648,0
+BFS_D.US,D,20250409,000000,19.5,20.57,19.5,20.57,6816,0
+BFS_D.US,D,20250410,000000,19.3116,20.01,19.3116,19.51,18570,0
+BFS_D.US,D,20250411,000000,19.75,20.3719,19.51,19.83,2509,0
+BFS_D.US,D,20250414,000000,20.5365,20.5365,20.5365,20.5365,844,0
+BFS_D.US,D,20250415,000000,20.53,20.71,20.105,20.53,46143,0
+BFS_D.US,D,20250416,000000,20.6664,20.7511,20.53,20.75,1014,0
+BFS_D.US,D,20250417,000000,20.7816,21.1,19.8328,20.7256,6463,0
+BFS_D.US,D,20250421,000000,20.72,21.06,20.72,20.92,2476,0
+BFS_D.US,D,20250422,000000,21,21.0202,20.92,20.92,3091,0
+BFS_D.US,D,20250423,000000,21.05,21.1,21.05,21.07,1148,0
+BFS_D.US,D,20250424,000000,20.56,20.935,20.56,20.935,1681,0
+BFS_D.US,D,20250425,000000,20.9,20.94,20.5,20.9205,1857,0
+BFS_D.US,D,20250428,000000,20.8,20.8,20.8,20.8,359,0
+BFS_D.US,D,20250429,000000,20.85,20.85,20.44,20.49,1831,0
+BFS_D.US,D,20250430,000000,21.1,21.1,20.53,21.08,2728,0
+BFS_D.US,D,20250501,000000,21.2828,21.36,21.2828,21.36,881,0
+BFS_D.US,D,20250505,000000,21.38,21.65,21.1635,21.46,5701,0
+BFS_D.US,D,20250506,000000,21.48,21.48,21.111,21.15,1143,0
+BFS_D.US,D,20250507,000000,21.21,21.36,20.64,20.64,1007,0
+BFS_D.US,D,20250509,000000,21.5105,21.5105,20.904,20.904,1030,0
+BFS_D.US,D,20250513,000000,20.925,21.2,20.925,21.2,1291,0
+BFS_D.US,D,20250515,000000,21.2,21.25,21.2,21.25,881,0
+BFS_D.US,D,20250516,000000,21.45,21.49,21.43,21.43,416,0
+BFS_D.US,D,20250519,000000,20.4871,21.25,20.4871,21.25,334,0
+BFS_D.US,D,20250520,000000,21.156,21.156,21.156,21.156,603,0
+BFS_D.US,D,20250522,000000,20.39,20.58,20.38,20.56,2989,0
+BFS_D.US,D,20250523,000000,20.5,20.57,20.5,20.5071,766,0
+BFS_D.US,D,20250527,000000,20.75,20.83,20.65,20.65,1063,0
+BFS_D.US,D,20250529,000000,20.91,21.07,20.91,21.07,821,0
+BFS_D.US,D,20250530,000000,20.75,21.39,20.75,21.39,1148,0
+BFS_D.US,D,20250602,000000,20.84,20.84,20.84,20.84,472,0
+BFS_D.US,D,20250603,000000,21.0915,21.0915,21.0915,21.0915,1434,0
+BFS_D.US,D,20250604,000000,20.6294,20.815,20.6294,20.815,944,0
+BFS_D.US,D,20250605,000000,20.85,20.85,20.7,20.7,648,0
+BFS_D.US,D,20250606,000000,20.935,20.935,20.935,20.935,475,0
+BFS_D.US,D,20250609,000000,21.171,21.171,21.171,21.171,383,0
+BFS_D.US,D,20250610,000000,21.3565,21.3565,21.17,21.17,396,0
+BFS_D.US,D,20250611,000000,21.29,21.5,21.29,21.39,1901,0
+BFS_D.US,D,20250612,000000,20.83,21.11,20.83,21.11,204,0
+BFS_D.US,D,20250613,000000,21.15,21.15,21.15,21.15,496,0
+BFS_D.US,D,20250616,000000,20.86,21.2,20.61,20.8,2129,0
+BFS_D.US,D,20250617,000000,21.3506,21.3506,21.3506,21.3506,154,0
+BFS_D.US,D,20250618,000000,21.3171,21.3171,21.01,21.304,1247,0
+BFS_D.US,D,20250620,000000,20.93,21.15,20.93,21.15,492,0
+BFS_D.US,D,20250623,000000,20.92,20.92,20.8,20.81,3027,0
+BFS_D.US,D,20250624,000000,20.95,20.95,20.9,20.9,604,0
+BFS_D.US,D,20250625,000000,21.11,21.11,20.81,20.9318,636,0
+BFS_D.US,D,20250627,000000,21.03,21.2,21.03,21.2,1273,0
+BFS_D.US,D,20250630,000000,21.1,21.22,20.95,20.95,855,0
+BFS_D.US,D,20250701,000000,20.95,20.95,20.61,20.85,2990,0
+BFS_D.US,D,20250702,000000,21.1865,21.1865,20.56,20.6891,1248,0
+BFS_D.US,D,20250707,000000,21.5,21.5,21.5,21.5,930,0
+BFS_D.US,D,20250710,000000,21.29,21.4156,21.08,21.08,2426,0
+BFS_D.US,D,20250714,000000,21.35,21.49,20.9,20.95,2480,0
+BFS_D.US,D,20250715,000000,21.3515,21.3515,20.91,20.91,1196,0
+BFS_D.US,D,20250716,000000,21.265,21.96,21.03,21.6242,10634,0
+BFS_D.US,D,20250717,000000,22.25,22.25,21.1208,21.22,3622,0
+BFS_D.US,D,20250718,000000,21.33,21.33,21.25,21.25,844,0
+BFS_D.US,D,20250721,000000,21.5444,21.73,21.27,21.7,2411,0
+BFS_D.US,D,20250722,000000,21.4,21.9926,21.25,21.6448,2505,0
+BFS_D.US,D,20250723,000000,21.9999,22,21.42,21.9927,3284,0
+BFS_D.US,D,20250724,000000,21.6,22,21.52,21.62,2304,0
+BFS_D.US,D,20250725,000000,22.13,22.25,21.6441,22,3073,0
+BFS_D.US,D,20250728,000000,21.91,22,21.65,21.82,1298,0
+BFS_D.US,D,20250729,000000,21.59,21.59,21.59,21.59,449,0
+BFS_D.US,D,20250801,000000,21.5396,22,21.4901,21.745,1602,0
+BFS_D.US,D,20250805,000000,21.2201,21.61,21.2178,21.2178,1461,0
+BFS_D.US,D,20250806,000000,21.32,21.35,21.2,21.31,1844,0
+BFS_D.US,D,20250807,000000,21.5,21.54,21.35,21.35,16544,0
+BFS_D.US,D,20250811,000000,21.6659,21.7,21.5,21.6999,1304,0
+BFS_D.US,D,20250812,000000,21.41,21.41,21.3755,21.3755,634,0
+BFS_D.US,D,20250813,000000,21.53,21.8,21.4,21.6576,7556,0
+BFS_D.US,D,20250814,000000,22.2,22.45,21.855,22.325,7355,0
+BFS_D.US,D,20250815,000000,22.22,22.22,22.22,22.22,301,0
+BFS_D.US,D,20250818,000000,22.83,22.83,22.5,22.6,508,0
+BFS_D.US,D,20250819,000000,22.69,22.8,22.2,22.8,4748,0
+BFS_D.US,D,20250820,000000,22.67,22.67,22.4726,22.66,462,0
+BFS_D.US,D,20250821,000000,22.66,22.66,22.6306,22.66,409,0
+BFS_D.US,D,20250822,000000,22.8,22.94,22.5077,22.94,1260,0
+BFS_D.US,D,20250826,000000,22.75,22.75,22.5,22.5,1411,0
+BFS_D.US,D,20250827,000000,22.8552,23.1,22.62,22.8244,5431,0
+BFS_D.US,D,20250828,000000,22.55,22.5976,22.1401,22.1401,1402,0
+BFS_D.US,D,20250902,000000,22.5,22.5001,22.4739,22.4739,353,0
+BFS_D.US,D,20250904,000000,22.28,22.28,22.28,22.28,501,0
+BFS_D.US,D,20250908,000000,22.43,22.45,22.16,22.16,6523,0
+BFS_D.US,D,20250909,000000,22.45,22.45,22.44,22.44,2366,0
+BFS_D.US,D,20250910,000000,22.155,22.2323,22.01,22.08,7182,0
+BFS_D.US,D,20250912,000000,22.3394,22.48,22.28,22.48,1510,0
+BFS_D.US,D,20250915,000000,22.54,22.8,22.28,22.3,9995,0
+BFS_D.US,D,20250916,000000,22.4261,22.4261,22.31,22.32,2610,0
+BFS_D.US,D,20250917,000000,22.7294,22.75,22.7294,22.75,605,0
+BFS_D.US,D,20250918,000000,22.1201,22.1201,22.1201,22.1201,112,0
+BFS_D.US,D,20250922,000000,22.23,22.23,22.22,22.2201,1628,0
+BFS_D.US,D,20250924,000000,22.52,22.52,22.2814,22.4808,649,0
+BFS_D.US,D,20250925,000000,22.26,22.4404,22.2,22.4404,1228,0
+BFS_D.US,D,20250926,000000,22.2376,22.6947,22.2376,22.6947,843,0
+BFS_D.US,D,20251001,000000,22,22.0001,22,22,1383,0
+BFS_D.US,D,20251002,000000,21.87,22.2,21.81,22.2,1693,0
+BFS_D.US,D,20251003,000000,22.4005,22.4005,22.4005,22.4005,309,0
+BFS_D.US,D,20251006,000000,21.92,22.2,21.92,22.2,1924,0
+BFS_D.US,D,20251007,000000,22.1426,22.1426,22.1426,22.1426,148,0
+BFS_D.US,D,20251008,000000,22.1054,22.1054,22.1054,22.1054,621,0
+BFS_D.US,D,20251010,000000,21.9,21.9,21.81,21.8101,1549,0
+BFS_D.US,D,20251013,000000,21.73,22.25,21.73,21.7899,1686,0
+BFS_D.US,D,20251014,000000,21.8,22.09,21.8,21.84,1894,0
+BFS_D.US,D,20251015,000000,22.2669,22.2831,21.9502,22.2597,4061,0
+BFS_D.US,D,20251016,000000,22.255,22.34,22.2,22.27,4685,0
+BFS_D.US,D,20251020,000000,22,22,21.854,21.9642,1257,0
+BFS_D.US,D,20251021,000000,21.66,21.66,21.63,21.63,1805,0
+BFS_D.US,D,20251022,000000,21.5823,21.5823,21.5823,21.5823,294,0
+BFS_D.US,D,20251023,000000,21.58,21.93,21.54,21.54,4431,0
+BFS_D.US,D,20251024,000000,21.8294,22.15,21.8294,21.8533,426,0
+BFS_D.US,D,20251027,000000,21.6884,21.92,21.6884,21.74,2757,0
+BFS_D.US,D,20251028,000000,21.81,21.81,21.1,21.434,1195,0
+BFS_D.US,D,20251029,000000,21.77,21.77,21.29,21.29,788,0
+BFS_D.US,D,20251030,000000,21.399,21.4775,21.399,21.43,818,0
+BFS_D.US,D,20251031,000000,21.4674,21.4674,21.12,21.32,4752,0
+BFS_D.US,D,20251103,000000,20.85,21.135,20.85,21.02,1930,0
+BFS_D.US,D,20251104,000000,20.949,21,20.55,20.75,2681,0
+BFS_D.US,D,20251105,000000,20.56,20.84,20.56,20.8,1351,0
+BFS_D.US,D,20251106,000000,20.81,20.84,20.7833,20.84,661,0
+BFS_D.US,D,20251107,000000,20.8499,20.8499,20.8499,20.8499,329,0
+BFS_D.US,D,20251110,000000,20.9,20.98,20.67,20.98,2559,0
+BFS_D.US,D,20251111,000000,20.85,20.85,20.7,20.75,2807,0
+BFS_D.US,D,20251112,000000,20.75,20.75,20.415,20.55,11225,0
+BFS_D.US,D,20251113,000000,20.6,20.6,20.58,20.58,1000,0
+BFS_D.US,D,20251114,000000,20.55,20.55,20.4559,20.46,5810,0
+BFS_D.US,D,20251117,000000,20.54,20.54,20.47,20.48,2387,0
+BFS_D.US,D,20251118,000000,20.4,20.45,20.22,20.45,6944,0
+BFS_D.US,D,20251119,000000,20.54,20.54,20.45,20.45,1001,0
+BFS_D.US,D,20251120,000000,20.53,20.655,20.5,20.54,2728,0
+BFS_D.US,D,20251121,000000,20.5938,20.72,20.4,20.72,476,0
+BFS_D.US,D,20251125,000000,20.6,20.81,20.6,20.81,1604,0
+BFS_D.US,D,20251126,000000,20.45,20.85,20.45,20.7846,1587,0
+BFS_D.US,D,20251128,000000,20.88,20.88,20.88,20.88,103,0
+BFS_D.US,D,20251201,000000,20.87,21.07,20.785,20.82,6624,0
+BFS_D.US,D,20251202,000000,20.89,20.89,20.75,20.75,1023,0
+BFS_D.US,D,20251203,000000,21.02,21.02,20.73,20.75,2325,0
+BFS_D.US,D,20251204,000000,20.72,20.84,20.72,20.76,3131,0
+BFS_D.US,D,20251205,000000,20.69,21.12,20.55,20.5811,6496,0
+BFS_D.US,D,20251208,000000,20.48,20.6,20.13,20.45,6576,0
+BFS_D.US,D,20251209,000000,20.46,20.98,20.38,20.51,9264,0
+BFS_D.US,D,20251210,000000,20.7,20.84,20.515,20.81,4546,0
+BFS_D.US,D,20251211,000000,20.92,21.38,20.89,21.2107,11519,0
+BFS_D.US,D,20251212,000000,21.41,21.41,21,21,855,0
+BFS_D.US,D,20251215,000000,21.14,21.3,20.28,21.13,14914,0
+BFS_D.US,D,20251216,000000,20.95,21.1,20.95,21.1,1432,0
+BFS_D.US,D,20251217,000000,21.1,21.1,20.7046,20.7046,2014,0
+BFS_D.US,D,20251218,000000,20.76,21,20.74,20.88,3636,0
+BFS_D.US,D,20251219,000000,20.87,21.265,20.841,20.9,5715,0
+BFS_D.US,D,20251222,000000,21.2,21.2,21.2,21.2,645,0
+BFS_D.US,D,20251223,000000,21.305,21.305,20.9,20.94,5085,0
+BFS_D.US,D,20251224,000000,20.99,20.99,20.72,20.72,1288,0
+BFS_D.US,D,20251226,000000,20.8,21.3199,20.5801,20.9817,10746,0
+BFS_D.US,D,20251229,000000,20.98,20.98,20.56,20.65,9706,0
+BFS_D.US,D,20251230,000000,20.7,20.9089,20.7,20.9089,2893,0
+BFS_D.US,D,20251231,000000,20.73,21.1199,20.73,20.81,5696,0
+BFS_D.US,D,20260102,000000,20.41,20.72,20.41,20.61,3113,0
+BFS_D.US,D,20260105,000000,20.64,20.71,20.515,20.52,4190,0
+BFS_D.US,D,20260106,000000,20.555,20.63,20.555,20.63,552,0
+BFS_D.US,D,20260107,000000,20.8,20.8,20.6,20.6,1599,0
+BFS_D.US,D,20260108,000000,20.6,20.7,20.6,20.65,8286,0
+BFS_D.US,D,20260109,000000,20.79,21.05,20.79,20.93,4163,0
+BFS_D.US,D,20260112,000000,21.05,21.2,20.945,20.9767,1477,0
+BFS_D.US,D,20260113,000000,20.97,21,20.97,20.98,3181,0
+BFS_D.US,D,20260114,000000,20.9467,21.2599,20.92,21.19,14066,0
+BFS_D.US,D,20260115,000000,21.3,21.4,21.2101,21.4,1502,0
+BFS_D.US,D,20260116,000000,21.5,21.5,21.5,21.5,365,0
+BFS_D.US,D,20260120,000000,21.41,21.41,21.21,21.21,1057,0
+BFS_D.US,D,20260121,000000,21.23,21.3899,21.22,21.3,4018,0
+BFS_D.US,D,20260122,000000,21.35,21.5,21.35,21.5,435,0
+BFS_D.US,D,20260123,000000,21.5287,21.53,21.25,21.37,7289,0
+BFS_D.US,D,20260126,000000,21.3211,21.6,21.03,21.1999,6233,0
+BFS_D.US,D,20260127,000000,21.19,21.2,20.88,21.025,4797,0
+BFS_D.US,D,20260128,000000,21.036,21.09,21,21.09,828,0
+BFS_D.US,D,20260129,000000,21.1,21.1,20.85,20.86,1825,0
+BFS_D.US,D,20260130,000000,20.8718,20.8718,20.8718,20.8718,300,0
+BFS_D.US,D,20260203,000000,20.65,21.3,20.51,21,27376,0
+BFS_D.US,D,20260204,000000,21.15,21.28,21.0974,21.28,3674,0
+BFS_D.US,D,20260205,000000,21.3,21.34,21,21.17,6564,0
+BFS_D.US,D,20260206,000000,21.2,21.36,21.0001,21.36,2007,0
+BFS_D.US,D,20260209,000000,21.2833,21.2833,21,21.18,3399,0
+BFS_D.US,D,20260210,000000,21.23,21.25,21.06,21.2,3915,0
+BFS_D.US,D,20260211,000000,21.4,21.49,21.2,21.21,2612,0
+BFS_D.US,D,20260213,000000,21.46,21.715,21.38,21.59,2971,0
+BFS_D.US,D,20260217,000000,21.87,21.87,21.52,21.58,2814,0
+BFS_D.US,D,20260218,000000,21.55,21.7128,21.55,21.7128,1987,0
diff --git a/daily/us/nyse stocks/1/boh_b.us.txt b/daily/us/nyse stocks/1/boh_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb1fd6b3bbe9b1d696ba67ce7b6fd317e829fb23
--- /dev/null
+++ b/daily/us/nyse stocks/1/boh_b.us.txt	
@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOH_B.US,D,20240708,000000,25.75,25.7899,25.7,25.76,135063,0
+BOH_B.US,D,20240709,000000,25.74,25.89,25.74,25.78,107118,0
+BOH_B.US,D,20240710,000000,25.86,25.9799,25.78,25.97,89975,0
+BOH_B.US,D,20240711,000000,26,26.06,25.96,25.99,113713,0
+BOH_B.US,D,20240712,000000,25.96,26.05,25.94,25.95,78746,0
+BOH_B.US,D,20240715,000000,25.99,26.25,25.95,26.1,78143,0
+BOH_B.US,D,20240716,000000,26.18,26.18,26.09,26.09,78375,0
+BOH_B.US,D,20240717,000000,26.09,26.14,26.03,26.07,126890,0
+BOH_B.US,D,20240718,000000,25.92,26.03,25.9,25.96,59291,0
+BOH_B.US,D,20240719,000000,25.99,26.05,25.89,25.99,272139,0
+BOH_B.US,D,20240722,000000,26.03,26.0375,25.96,26.01,52011,0
+BOH_B.US,D,20240723,000000,26.04,26.08,25.99,26.02,43601,0
+BOH_B.US,D,20240724,000000,25.98,26.02,25.92,25.95,93916,0
+BOH_B.US,D,20240725,000000,26,26.06,25.98,26.02,75225,0
+BOH_B.US,D,20240726,000000,26.04,26.09,26.04,26.07,63200,0
+BOH_B.US,D,20240729,000000,26.09,26.09,25.9,25.9,409394,0
+BOH_B.US,D,20240730,000000,25.95,26.01,25.77,25.95,53845,0
+BOH_B.US,D,20240731,000000,26.02,26.0499,25.885,25.91,726201,0
+BOH_B.US,D,20240801,000000,25.95,26.0291,25.87,25.89,81456,0
+BOH_B.US,D,20240802,000000,25.98,25.9999,25.8,25.8,24630,0
+BOH_B.US,D,20240805,000000,25.7,25.7,25.36,25.4,107812,0
+BOH_B.US,D,20240806,000000,25.55,25.75,25.55,25.71,39254,0
+BOH_B.US,D,20240807,000000,25.72,25.8699,25.61,25.62,84833,0
+BOH_B.US,D,20240808,000000,25.9999,25.9999,25.53,25.7,48928,0
+BOH_B.US,D,20240809,000000,25.81,25.81,25.64,25.69,44517,0
+BOH_B.US,D,20240812,000000,25.77,25.8,25.71,25.72,59625,0
+BOH_B.US,D,20240813,000000,25.78,25.83,25.72,25.83,63898,0
+BOH_B.US,D,20240814,000000,25.82,25.96,25.82,25.91,38288,0
+BOH_B.US,D,20240815,000000,25.94,25.9999,25.885,25.96,24336,0
+BOH_B.US,D,20240816,000000,25.96,26.0591,25.96,26,13568,0
+BOH_B.US,D,20240819,000000,26.06,26.1495,26,26.05,19087,0
+BOH_B.US,D,20240820,000000,26.08,26.18,25.99,26.03,34374,0
+BOH_B.US,D,20240821,000000,26.0775,26.2399,26.03,26.05,17685,0
+BOH_B.US,D,20240822,000000,26.105,26.105,26.05,26.05,10912,0
+BOH_B.US,D,20240823,000000,26.09,26.21,26.07,26.09,10394,0
+BOH_B.US,D,20240826,000000,26.06,26.1299,26.06,26.08,26481,0
+BOH_B.US,D,20240827,000000,26.08,26.1099,26.0101,26.06,18173,0
+BOH_B.US,D,20240828,000000,26.0524,26.1,26.03,26.1,11229,0
+BOH_B.US,D,20240829,000000,26.1,26.12,26.0607,26.12,11962,0
+BOH_B.US,D,20240830,000000,26.22,26.22,26.05,26.13,36841,0
+BOH_B.US,D,20240903,000000,26.3301,26.3301,26.12,26.15,11470,0
+BOH_B.US,D,20240904,000000,26.205,26.2999,26.13,26.2,23337,0
+BOH_B.US,D,20240905,000000,26.1501,26.34,26.15,26.34,16403,0
+BOH_B.US,D,20240906,000000,26.3,26.33,26.13,26.26,16947,0
+BOH_B.US,D,20240909,000000,26.32,26.42,26.26,26.29,24045,0
+BOH_B.US,D,20240910,000000,26.26,26.3799,26.26,26.3,18507,0
+BOH_B.US,D,20240911,000000,26.38,26.3894,26.24,26.32,27397,0
+BOH_B.US,D,20240912,000000,26.39,26.4399,26.28,26.38,12234,0
+BOH_B.US,D,20240913,000000,26.39,26.44,26.38,26.44,17688,0
+BOH_B.US,D,20240916,000000,26.37,26.51,26.15,26.33,43933,0
+BOH_B.US,D,20240917,000000,26.3201,26.4699,26.3201,26.45,21624,0
+BOH_B.US,D,20240918,000000,26.44,26.5,26.422,26.48,12278,0
+BOH_B.US,D,20240919,000000,26.57,26.85,26.56,26.75,37242,0
+BOH_B.US,D,20240920,000000,26.85,26.89,26.795,26.85,14851,0
+BOH_B.US,D,20240923,000000,26.94,26.95,26.77,26.8876,27245,0
+BOH_B.US,D,20240924,000000,26.81,26.9299,26.75,26.92,42904,0
+BOH_B.US,D,20240925,000000,26.949,26.949,26.79,26.8,19507,0
+BOH_B.US,D,20240926,000000,26.81,27.0199,26.75,26.7501,76530,0
+BOH_B.US,D,20240927,000000,26.61,26.97,26.61,26.85,19850,0
+BOH_B.US,D,20240930,000000,26.87,26.94,26.69,26.7,151220,0
+BOH_B.US,D,20241001,000000,26.7,26.7699,26.67,26.745,17995,0
+BOH_B.US,D,20241002,000000,26.67,26.7499,26.65,26.72,11070,0
+BOH_B.US,D,20241003,000000,26.7,27.0538,26.7,26.72,54821,0
+BOH_B.US,D,20241004,000000,26.72,26.77,26.65,26.72,10413,0
+BOH_B.US,D,20241007,000000,26.75,26.75,26.42,26.4392,22411,0
+BOH_B.US,D,20241008,000000,26.5,26.695,26.33,26.56,5314,0
+BOH_B.US,D,20241009,000000,26.53,26.7,26.48,26.5,61680,0
+BOH_B.US,D,20241010,000000,26.53,26.6188,26.5,26.5875,12681,0
+BOH_B.US,D,20241011,000000,26.565,26.77,26.565,26.75,14169,0
+BOH_B.US,D,20241014,000000,26.7799,26.7799,26.6,26.71,18327,0
+BOH_B.US,D,20241015,000000,26.78,26.78,26.62,26.62,39575,0
+BOH_B.US,D,20241016,000000,26.68,26.75,26.68,26.71,27660,0
+BOH_B.US,D,20241017,000000,26.26,26.665,26.12,26.34,34452,0
+BOH_B.US,D,20241018,000000,26.34,26.4399,26.16,26.25,218957,0
+BOH_B.US,D,20241021,000000,26.2,26.2995,26.05,26.18,36048,0
+BOH_B.US,D,20241022,000000,26.16,26.42,26.14,26.41,111481,0
+BOH_B.US,D,20241023,000000,26.21,26.38,26.16,26.38,12795,0
+BOH_B.US,D,20241024,000000,26.34,26.43,26.25,26.43,41043,0
+BOH_B.US,D,20241025,000000,26.44,26.6099,26.43,26.49,9443,0
+BOH_B.US,D,20241028,000000,26.54,26.6599,26.53,26.62,30971,0
+BOH_B.US,D,20241029,000000,26.53,26.67,26.53,26.67,15611,0
+BOH_B.US,D,20241030,000000,26.8,26.9199,26.68,26.69,25969,0
+BOH_B.US,D,20241031,000000,26.591161,26.76,26.5856,26.76,4903,0
+BOH_B.US,D,20241101,000000,26.75,26.8724,26.67,26.67,13062,0
+BOH_B.US,D,20241104,000000,26.78,27.1,26.5001,26.82,37197,0
+BOH_B.US,D,20241105,000000,26.7,26.785,26.6692,26.77,20817,0
+BOH_B.US,D,20241106,000000,26.62,26.98,26.61,26.61,9909,0
+BOH_B.US,D,20241107,000000,26.65,26.775,26.65,26.72,11600,0
+BOH_B.US,D,20241108,000000,27,27.04,26.74,27.04,12172,0
+BOH_B.US,D,20241111,000000,26.77,26.9405,26.7,26.94,24327,0
+BOH_B.US,D,20241112,000000,26.9999,26.9999,26.72,26.8,8002,0
+BOH_B.US,D,20241113,000000,26.862853,26.9335,26.7,26.77,7889,0
+BOH_B.US,D,20241114,000000,26.7,26.84,26.66,26.79,6809,0
+BOH_B.US,D,20241115,000000,26.5,26.7899,26.5,26.71,4551,0
+BOH_B.US,D,20241118,000000,26.675,26.89,26.57,26.89,8940,0
+BOH_B.US,D,20241119,000000,26.635,26.89,26.57,26.76,4302,0
+BOH_B.US,D,20241120,000000,26.58,26.59,26.41,26.57,3376,0
+BOH_B.US,D,20241121,000000,26.61,26.7276,26.56,26.61,11318,0
+BOH_B.US,D,20241122,000000,26.74,26.8247,26.56,26.675,48993,0
+BOH_B.US,D,20241125,000000,27.0846,27.0846,26.65,26.72,29015,0
+BOH_B.US,D,20241126,000000,26.6984,26.8499,26.46,26.525,20802,0
+BOH_B.US,D,20241127,000000,26.6,26.6284,26.59,26.6,6289,0
+BOH_B.US,D,20241129,000000,26.585,26.615,26.585,26.6,1995,0
+BOH_B.US,D,20241202,000000,26.7199,26.7199,26.54,26.6,16823,0
+BOH_B.US,D,20241203,000000,26.69,26.7,26.52,26.52,9081,0
+BOH_B.US,D,20241204,000000,26.53,26.53,26.465,26.5042,19129,0
+BOH_B.US,D,20241205,000000,26.52,26.6,26.4201,26.59,31854,0
+BOH_B.US,D,20241206,000000,26.696,26.7499,26.56,26.58,5608,0
+BOH_B.US,D,20241209,000000,26.44,26.7399,26.44,26.52,12655,0
+BOH_B.US,D,20241210,000000,26.51,26.59,26.51,26.515,7377,0
+BOH_B.US,D,20241211,000000,26.59,26.68,26.45,26.45,8689,0
+BOH_B.US,D,20241212,000000,26.48,26.52,26.325,26.42,13852,0
+BOH_B.US,D,20241213,000000,26.5799,26.5799,26.33,26.49,16657,0
+BOH_B.US,D,20241216,000000,26.57,26.5899,26.42,26.57,7077,0
+BOH_B.US,D,20241217,000000,26.5699,26.57,26.35,26.5,17460,0
+BOH_B.US,D,20241218,000000,26.41,26.5799,26.36,26.36,5502,0
+BOH_B.US,D,20241219,000000,26.39,26.39,26.07,26.2,29269,0
+BOH_B.US,D,20241220,000000,26.37,26.4269,26.23,26.24,12204,0
+BOH_B.US,D,20241223,000000,26.33,26.428,26.23,26.28,15851,0
+BOH_B.US,D,20241224,000000,26.31,26.33,26.2,26.32,9289,0
+BOH_B.US,D,20241226,000000,26.2899,26.29,26.13,26.16,4990,0
+BOH_B.US,D,20241227,000000,26.2899,26.2899,26.08,26.16,10088,0
+BOH_B.US,D,20241230,000000,26.11,26.2787,26.0512,26.16,22498,0
+BOH_B.US,D,20241231,000000,26.07,26.4599,26,26.12,80062,0
+BOH_B.US,D,20250102,000000,26.12,27.13,26.12,26.353,13555,0
+BOH_B.US,D,20250103,000000,26.3828,26.42,26.3,26.42,11786,0
+BOH_B.US,D,20250106,000000,26.35,26.3668,26.17,26.32,21550,0
+BOH_B.US,D,20250107,000000,26.25,26.5265,26,26.09,19358,0
+BOH_B.US,D,20250108,000000,26.21,26.26,25.95,26.22,18178,0
+BOH_B.US,D,20250110,000000,26.09,26.1699,25.71,25.75,16896,0
+BOH_B.US,D,20250113,000000,25.9,26.19,25.5802,25.735,43611,0
+BOH_B.US,D,20250114,000000,25.81,25.917,25.65,25.65,24143,0
+BOH_B.US,D,20250115,000000,25.7,26.01,25.7,25.9,68547,0
+BOH_B.US,D,20250116,000000,25.9241,26.03,25.8143,26.02,56426,0
+BOH_B.US,D,20250117,000000,25.6,25.65,25.54,25.61,101239,0
+BOH_B.US,D,20250121,000000,25.74,25.74,25.65,25.72,26202,0
+BOH_B.US,D,20250122,000000,25.72,25.7675,25.65,25.69,27974,0
+BOH_B.US,D,20250123,000000,25.685,25.73,25.63,25.73,47692,0
+BOH_B.US,D,20250124,000000,25.708,25.8,25.68,25.73,23631,0
+BOH_B.US,D,20250127,000000,25.78,25.8,25.67,25.75,44268,0
+BOH_B.US,D,20250128,000000,25.77,25.8199,25.71,25.7892,35937,0
+BOH_B.US,D,20250129,000000,25.74,25.7899,25.67,25.71,31421,0
+BOH_B.US,D,20250130,000000,25.76,25.77,25.68,25.76,33939,0
+BOH_B.US,D,20250131,000000,25.74,25.8,25.64,25.67,29524,0
+BOH_B.US,D,20250203,000000,25.67,25.71,25.6,25.68,28281,0
+BOH_B.US,D,20250204,000000,25.7199,25.7199,25.54,25.67,225732,0
+BOH_B.US,D,20250205,000000,25.7176,25.79,25.7,25.71,42733,0
+BOH_B.US,D,20250206,000000,25.72,25.7699,25.66,25.68,13812,0
+BOH_B.US,D,20250207,000000,25.6699,25.67,25.55,25.6,23561,0
+BOH_B.US,D,20250210,000000,25.58,25.7,25.55,25.62,34722,0
+BOH_B.US,D,20250211,000000,25.6738,25.6738,25.594,25.65,18338,0
+BOH_B.US,D,20250212,000000,25.54,25.6499,25.46,25.63,30235,0
+BOH_B.US,D,20250213,000000,25.64,25.74,25.64,25.71,15409,0
+BOH_B.US,D,20250214,000000,25.72,25.76,25.67,25.67,12649,0
+BOH_B.US,D,20250218,000000,25.7,25.72,25.6,25.66,53371,0
+BOH_B.US,D,20250219,000000,25.6101,25.68,25.6101,25.66,11819,0
+BOH_B.US,D,20250220,000000,25.7,25.72,25.62,25.66,73035,0
+BOH_B.US,D,20250221,000000,25.71,25.72,25.65,25.6799,17670,0
+BOH_B.US,D,20250224,000000,25.666,25.74,25.6501,25.7,19517,0
+BOH_B.US,D,20250225,000000,25.76,25.85,25.7364,25.83,23336,0
+BOH_B.US,D,20250226,000000,25.85,25.85,25.785,25.83,7320,0
+BOH_B.US,D,20250227,000000,25.764,25.86,25.764,25.84,8044,0
+BOH_B.US,D,20250228,000000,25.76,26,25.75,25.83,25873,0
+BOH_B.US,D,20250303,000000,26,26.0199,25.83,25.9,8825,0
+BOH_B.US,D,20250304,000000,25.89,26,25.74,25.85,9194,0
+BOH_B.US,D,20250305,000000,25.8285,25.94,25.8285,25.9,10736,0
+BOH_B.US,D,20250306,000000,25.9,25.95,25.7688,25.86,12939,0
+BOH_B.US,D,20250307,000000,25.89,25.9,25.7415,25.79,12134,0
+BOH_B.US,D,20250310,000000,25.87,25.89,25.74,25.78,28938,0
+BOH_B.US,D,20250311,000000,25.7799,25.8181,25.7,25.77,13337,0
+BOH_B.US,D,20250312,000000,25.8533,25.87,25.68,25.85,11314,0
+BOH_B.US,D,20250313,000000,25.87,25.96,25.76,25.8,24670,0
+BOH_B.US,D,20250314,000000,25.88,25.8825,25.83,25.87,4989,0
+BOH_B.US,D,20250317,000000,25.88,25.97,25.7698,25.91,13341,0
+BOH_B.US,D,20250318,000000,25.85,25.94,25.77,25.9,16459,0
+BOH_B.US,D,20250319,000000,25.86,25.94,25.76,25.78,53241,0
+BOH_B.US,D,20250320,000000,25.76,25.9268,25.76,25.85,9896,0
+BOH_B.US,D,20250321,000000,25.9,25.91,25.78,25.86,8415,0
+BOH_B.US,D,20250324,000000,25.95,26,25.87,25.92,17336,0
+BOH_B.US,D,20250325,000000,25.91,25.98,25.85,25.95,10170,0
+BOH_B.US,D,20250326,000000,25.89,25.98,25.76,25.85,9661,0
+BOH_B.US,D,20250327,000000,25.87,25.97,25.75,25.84,16029,0
+BOH_B.US,D,20250328,000000,25.92,25.95,25.7692,25.86,9689,0
+BOH_B.US,D,20250331,000000,25.93,25.93,25.62,25.7,23638,0
+BOH_B.US,D,20250401,000000,25.7516,25.8875,25.64,25.73,9564,0
+BOH_B.US,D,20250402,000000,25.69,25.73,25.62,25.71,17162,0
+BOH_B.US,D,20250403,000000,25.53,25.64,25.36,25.41,36350,0
+BOH_B.US,D,20250404,000000,25.36,25.36,24.88,25.19,50878,0
+BOH_B.US,D,20250407,000000,24.97,25.4,24.88,25.19,74290,0
+BOH_B.US,D,20250408,000000,25.3085,25.47,25.16,25.185,15434,0
+BOH_B.US,D,20250409,000000,25.2,25.3377,24.81,25.2,48565,0
+BOH_B.US,D,20250410,000000,25.0832,25.2312,25,25.14,57596,0
+BOH_B.US,D,20250411,000000,25.15,25.28,25.03,25.18,19220,0
+BOH_B.US,D,20250414,000000,25.255,25.37,25.21,25.32,13737,0
+BOH_B.US,D,20250415,000000,25.32,25.38,25.2768,25.34,12487,0
+BOH_B.US,D,20250416,000000,25.01,25.22,24.94,25.11,15904,0
+BOH_B.US,D,20250417,000000,25.27,25.38,25.13,25.24,4681,0
+BOH_B.US,D,20250421,000000,25.1,25.32,25.1,25.18,13420,0
+BOH_B.US,D,20250422,000000,25.2,25.3691,25.18,25.29,28274,0
+BOH_B.US,D,20250423,000000,25.2901,25.46,25.2901,25.4,11383,0
+BOH_B.US,D,20250424,000000,25.395,25.5,25.32,25.4,4677,0
+BOH_B.US,D,20250425,000000,25.37,25.4599,25.27,25.29,24884,0
+BOH_B.US,D,20250428,000000,25.37,25.4,25.3,25.4,6892,0
+BOH_B.US,D,20250429,000000,25.3584,25.49,25.3584,25.4899,11134,0
+BOH_B.US,D,20250430,000000,25.4899,25.49,25.4,25.49,11058,0
+BOH_B.US,D,20250501,000000,25.4,25.5,25.4,25.44,18490,0
+BOH_B.US,D,20250502,000000,25.4999,25.51,25.44,25.49,53451,0
+BOH_B.US,D,20250505,000000,25.5724,25.6737,25.3,25.45,10325,0
+BOH_B.US,D,20250506,000000,25.49,25.5657,25.41,25.45,28565,0
+BOH_B.US,D,20250507,000000,25.47,25.5354,25.45,25.48,8625,0
+BOH_B.US,D,20250508,000000,25.6039,25.6039,25.44,25.51,4229,0
+BOH_B.US,D,20250509,000000,25.59,25.6,25.4,25.4,4925,0
+BOH_B.US,D,20250512,000000,25.478,25.5,25.2849,25.44,22588,0
+BOH_B.US,D,20250513,000000,25.46,25.54,25.4,25.51,25117,0
+BOH_B.US,D,20250514,000000,25.49,25.565,25.4571,25.51,39654,0
+BOH_B.US,D,20250515,000000,25.6363,25.6499,25.5313,25.5313,78805,0
+BOH_B.US,D,20250516,000000,25.51,25.69,25.51,25.6,10406,0
+BOH_B.US,D,20250519,000000,25.51,25.71,25.51,25.62,10889,0
+BOH_B.US,D,20250520,000000,25.515,25.6255,25.49,25.58,42184,0
+BOH_B.US,D,20250521,000000,25.64,25.6776,25.4,25.48,7583,0
+BOH_B.US,D,20250522,000000,25.41,25.55,25.4,25.525,10574,0
+BOH_B.US,D,20250523,000000,25.55,25.61,25.52,25.61,7255,0
+BOH_B.US,D,20250527,000000,25.615,26,25.58,25.64,10603,0
+BOH_B.US,D,20250528,000000,25.735,25.82,25.695,25.77,14348,0
+BOH_B.US,D,20250529,000000,25.7982,25.83,25.71,25.79,8357,0
+BOH_B.US,D,20250530,000000,25.76,26,25.4,25.43,68868,0
+BOH_B.US,D,20250602,000000,25.47,25.68,25.32,25.64,35675,0
+BOH_B.US,D,20250603,000000,25.52,25.89,25.52,25.7,31882,0
+BOH_B.US,D,20250604,000000,25.68,25.87,25.66,25.6742,17868,0
+BOH_B.US,D,20250605,000000,25.68,26,25.68,25.7,4082,0
+BOH_B.US,D,20250606,000000,25.68,25.845,25.66,25.66,9785,0
+BOH_B.US,D,20250609,000000,25.61,25.82,25.61,25.7,90509,0
+BOH_B.US,D,20250610,000000,25.8,25.89,25.71,25.8,23031,0
+BOH_B.US,D,20250611,000000,25.81,25.82,25.77,25.77,8661,0
+BOH_B.US,D,20250612,000000,25.74,25.9115,25.71,25.88,10622,0
+BOH_B.US,D,20250613,000000,25.8413,26.16,25.75,26.01,41232,0
+BOH_B.US,D,20250616,000000,26.106,26.17,25.85,26.04,40223,0
+BOH_B.US,D,20250617,000000,26.16,26.19,25.6,25.87,7687,0
+BOH_B.US,D,20250618,000000,26.05,26.05,25.935,25.95,8017,0
+BOH_B.US,D,20250620,000000,25.908,26.1,25.908,26,15792,0
+BOH_B.US,D,20250623,000000,26.0815,26.15,25.9372,26.02,10866,0
+BOH_B.US,D,20250624,000000,26.08,26.08,25.99,26.02,18699,0
+BOH_B.US,D,20250625,000000,26,26.04,25.9999,26.02,11810,0
+BOH_B.US,D,20250626,000000,26.0766,26.08,26.01,26.0488,11274,0
+BOH_B.US,D,20250627,000000,26.12,26.12,25.98,25.98,10082,0
+BOH_B.US,D,20250630,000000,26.04,26.14,25.97,26.14,22143,0
+BOH_B.US,D,20250701,000000,26.14,26.29,26.09,26.14,15956,0
+BOH_B.US,D,20250702,000000,26.18,26.24,26.06,26.06,7427,0
+BOH_B.US,D,20250703,000000,26.1828,26.34,26.155,26.28,5185,0
+BOH_B.US,D,20250707,000000,26.16,26.63,26.16,26.44,11825,0
+BOH_B.US,D,20250708,000000,26.4269,26.51,26.27,26.29,7332,0
+BOH_B.US,D,20250709,000000,26.4683,26.49,26.285,26.285,45752,0
+BOH_B.US,D,20250710,000000,26.29,26.48,26.28,26.41,42560,0
+BOH_B.US,D,20250711,000000,26.36,26.46,26.29,26.46,5959,0
+BOH_B.US,D,20250714,000000,26.3916,26.53,26.35,26.53,16397,0
+BOH_B.US,D,20250715,000000,26.61,26.7201,26.5418,26.69,44700,0
+BOH_B.US,D,20250716,000000,26.65,26.8,26.6,26.62,12727,0
+BOH_B.US,D,20250717,000000,26.2286,26.2609,26.0756,26.153,7499,0
+BOH_B.US,D,20250718,000000,26.25,26.3,25.675,26.08,48153,0
+BOH_B.US,D,20250721,000000,26.0361,26.21,25.74,25.84,34075,0
+BOH_B.US,D,20250722,000000,25.84,25.94,25.66,25.86,11174,0
+BOH_B.US,D,20250723,000000,25.8373,25.94,25.71,25.8,7889,0
+BOH_B.US,D,20250724,000000,25.83,26.09,25.7524,25.92,13883,0
+BOH_B.US,D,20250725,000000,25.95,26.43,25.95,26.29,21693,0
+BOH_B.US,D,20250728,000000,26.37,26.3899,26.1324,26.22,5720,0
+BOH_B.US,D,20250729,000000,26.3,26.39,26.21,26.21,4839,0
+BOH_B.US,D,20250730,000000,26.255,26.282,26.2,26.2,4324,0
+BOH_B.US,D,20250731,000000,26.2,26.36,26.06,26.36,29596,0
+BOH_B.US,D,20250801,000000,26.39,26.39,26.1575,26.28,2542,0
+BOH_B.US,D,20250804,000000,26.36,26.3772,26.2,26.22,4146,0
+BOH_B.US,D,20250805,000000,26.45,26.45,26.14,26.15,14850,0
+BOH_B.US,D,20250806,000000,26.285,26.355,26.11,26.19,5306,0
+BOH_B.US,D,20250807,000000,26.18,26.34,26.15,26.195,2660,0
+BOH_B.US,D,20250808,000000,26.09,26.3063,26.08,26.26,7795,0
+BOH_B.US,D,20250811,000000,26.17,26.205,26.17,26.1801,2944,0
+BOH_B.US,D,20250812,000000,26.3008,26.31,26.18,26.3,3231,0
+BOH_B.US,D,20250813,000000,26.3,26.38,26.19,26.37,21686,0
+BOH_B.US,D,20250814,000000,26.35,26.5899,26.32,26.5799,6851,0
+BOH_B.US,D,20250815,000000,26.56,26.59,26.43,26.47,1767,0
+BOH_B.US,D,20250818,000000,26.5,26.55,26.405,26.405,965,0
+BOH_B.US,D,20250819,000000,26.5317,26.63,26.44,26.61,11683,0
+BOH_B.US,D,20250820,000000,26.495,26.6322,26.495,26.6286,6538,0
+BOH_B.US,D,20250821,000000,26.61,26.7,26.61,26.6997,7835,0
+BOH_B.US,D,20250822,000000,26.705,26.74,26.6,26.68,17444,0
+BOH_B.US,D,20250825,000000,26.7,26.7,26.48,26.525,5218,0
+BOH_B.US,D,20250826,000000,26.54,26.6876,26.45,26.51,1941,0
+BOH_B.US,D,20250827,000000,26.46,26.6038,26.46,26.51,9093,0
+BOH_B.US,D,20250828,000000,26.52,26.605,26.45,26.55,9823,0
+BOH_B.US,D,20250829,000000,26.55,26.65,26.2412,26.6,6758,0
+BOH_B.US,D,20250902,000000,26.2948,26.58,26.27,26.58,8812,0
+BOH_B.US,D,20250903,000000,26.7499,26.7499,26.529,26.67,15313,0
+BOH_B.US,D,20250904,000000,26.5016,26.72,26.5,26.71,12060,0
+BOH_B.US,D,20250905,000000,26.75,26.83,26.56,26.83,10382,0
+BOH_B.US,D,20250908,000000,26.91,26.9224,26.76,26.81,3891,0
+BOH_B.US,D,20250909,000000,26.6588,26.9,26.63,26.7611,10370,0
+BOH_B.US,D,20250910,000000,26.765,26.94,26.63,26.63,7051,0
+BOH_B.US,D,20250911,000000,26.97,26.98,26.74,26.94,8215,0
+BOH_B.US,D,20250912,000000,26.9,26.97,26.63,26.73,14418,0
+BOH_B.US,D,20250915,000000,26.95,26.95,26.735,26.86,7656,0
+BOH_B.US,D,20250916,000000,26.835,26.968,26.77,26.79,10085,0
+BOH_B.US,D,20250917,000000,26.84,27.005,26.82,26.93,8389,0
+BOH_B.US,D,20250918,000000,26.89,26.99,26.85,26.93,9684,0
+BOH_B.US,D,20250919,000000,26.93,26.98,26.74,26.84,13673,0
+BOH_B.US,D,20250922,000000,26.71,26.89,26.51,26.52,12115,0
+BOH_B.US,D,20250923,000000,26.45,26.52,26.3304,26.39,11495,0
+BOH_B.US,D,20250924,000000,26.48,26.5,26.28,26.32,11801,0
+BOH_B.US,D,20250925,000000,26.415,26.4301,26.17,26.22,6916,0
+BOH_B.US,D,20250926,000000,26.4455,26.4455,26.235,26.31,6891,0
+BOH_B.US,D,20250929,000000,26.5,26.5287,26.26,26.32,11264,0
+BOH_B.US,D,20250930,000000,26.4,26.4,26.04,26.15,196663,0
+BOH_B.US,D,20251001,000000,26.245,26.48,26.18,26.41,23421,0
+BOH_B.US,D,20251002,000000,26.42,26.47,26.34,26.46,11768,0
+BOH_B.US,D,20251003,000000,26.47,26.62,26.44,26.5,6547,0
+BOH_B.US,D,20251006,000000,26.51,26.61,26.4283,26.61,5173,0
+BOH_B.US,D,20251007,000000,26.65,26.71,26.48,26.57,8619,0
+BOH_B.US,D,20251008,000000,26.55,26.59,26.35,26.45,7345,0
+BOH_B.US,D,20251009,000000,26.5,26.58,26.3,26.5,15327,0
+BOH_B.US,D,20251010,000000,26.6199,26.6199,26.2,26.29,12669,0
+BOH_B.US,D,20251013,000000,26.3617,26.6015,26.24,26.52,2548,0
+BOH_B.US,D,20251014,000000,26.5,26.576,26.4014,26.53,5998,0
+BOH_B.US,D,20251015,000000,26.42,26.59,26.42,26.57,4265,0
+BOH_B.US,D,20251016,000000,26.61,26.62,26.21,26.38,21496,0
+BOH_B.US,D,20251017,000000,25.91,25.95,25.77,25.82,30907,0
+BOH_B.US,D,20251020,000000,25.86,26.16,25.82,26.105,13614,0
+BOH_B.US,D,20251021,000000,26.0825,26.21,26.0015,26.185,22302,0
+BOH_B.US,D,20251022,000000,26.0788,26.17,25.955,26.135,35327,0
+BOH_B.US,D,20251023,000000,26.13,26.2199,26.0542,26.2199,4319,0
+BOH_B.US,D,20251024,000000,26.115,26.2799,26.0001,26.11,16889,0
+BOH_B.US,D,20251027,000000,26.225,26.31,26.11,26.306,12646,0
+BOH_B.US,D,20251028,000000,26.3694,26.38,26.1882,26.22,3806,0
+BOH_B.US,D,20251029,000000,26.24,26.31,26.145,26.145,12933,0
+BOH_B.US,D,20251030,000000,26.11,26.26,26.05,26.05,7699,0
+BOH_B.US,D,20251031,000000,26.1159,26.21,25.96,26.05,18345,0
+BOH_B.US,D,20251103,000000,26.0872,26.19,26.04,26.095,22836,0
+BOH_B.US,D,20251104,000000,26.07,26.1,25.68,26,37103,0
+BOH_B.US,D,20251105,000000,26.1899,26.1899,25.97,26.125,17447,0
+BOH_B.US,D,20251106,000000,26.04,26.24,26.01,26.05,2487,0
+BOH_B.US,D,20251107,000000,25.99,26.2999,25.835,26.005,18962,0
+BOH_B.US,D,20251110,000000,26.28,26.28,26.1092,26.15,5750,0
+BOH_B.US,D,20251111,000000,26.2,26.3497,26.2,26.32,5504,0
+BOH_B.US,D,20251112,000000,26.2575,26.33,26.185,26.245,3755,0
+BOH_B.US,D,20251113,000000,26.24,26.27,25.73,26.2399,32141,0
+BOH_B.US,D,20251114,000000,26.05,26.24,25.98,26.03,10937,0
+BOH_B.US,D,20251117,000000,26.13,26.2599,26.04,26.105,5698,0
+BOH_B.US,D,20251118,000000,26.0956,26.23,25.9501,26.19,4068,0
+BOH_B.US,D,20251119,000000,26.14,26.32,26.0901,26.19,12316,0
+BOH_B.US,D,20251120,000000,26.25,26.37,26.21,26.27,20726,0
+BOH_B.US,D,20251121,000000,26.29,26.5,26.2801,26.3601,15566,0
+BOH_B.US,D,20251124,000000,26.245,26.48,26.245,26.4,14239,0
+BOH_B.US,D,20251125,000000,26.28,26.53,26.25,26.5,30504,0
+BOH_B.US,D,20251126,000000,26.3001,26.65,26.3001,26.48,9349,0
+BOH_B.US,D,20251128,000000,26.4663,26.6599,26.4663,26.57,2289,0
+BOH_B.US,D,20251201,000000,26.5885,26.61,26.54,26.61,3560,0
+BOH_B.US,D,20251202,000000,26.6,26.72,26.32,26.6,15460,0
+BOH_B.US,D,20251203,000000,26.6656,26.75,26.5501,26.65,14670,0
+BOH_B.US,D,20251204,000000,26.52,26.78,26.52,26.63,29856,0
+BOH_B.US,D,20251205,000000,26.51,26.69,26.5001,26.63,7014,0
+BOH_B.US,D,20251208,000000,26.6,26.7,26.5,26.61,7309,0
+BOH_B.US,D,20251209,000000,26.52,26.68,26.52,26.57,5519,0
+BOH_B.US,D,20251210,000000,26.54,26.675,26.5,26.57,9825,0
+BOH_B.US,D,20251211,000000,26.63,26.74,26.57,26.59,17538,0
+BOH_B.US,D,20251212,000000,26.52,26.6,26.44,26.48,9318,0
+BOH_B.US,D,20251215,000000,26.41,26.66,26.41,26.53,25015,0
+BOH_B.US,D,20251216,000000,26.4,26.6999,26.4,26.56,20323,0
+BOH_B.US,D,20251217,000000,26.69,26.69,26.53,26.53,4794,0
+BOH_B.US,D,20251218,000000,26.61,26.6599,26.53,26.56,8968,0
+BOH_B.US,D,20251219,000000,26.55,26.73,26.52,26.57,32576,0
+BOH_B.US,D,20251222,000000,26.675,26.74,26.52,26.54,34527,0
+BOH_B.US,D,20251223,000000,26.59,26.6484,26.52,26.59,19092,0
+BOH_B.US,D,20251224,000000,26.705,26.705,26.62,26.62,3359,0
+BOH_B.US,D,20251226,000000,26.61,26.72,26.505,26.64,7568,0
+BOH_B.US,D,20251229,000000,26.55,26.73,26.55,26.61,9079,0
+BOH_B.US,D,20251230,000000,26.55,27,26.55,26.74,51937,0
+BOH_B.US,D,20251231,000000,26.78,26.94,26.71,26.75,124565,0
+BOH_B.US,D,20260102,000000,26.71,26.72,26.61,26.66,16479,0
+BOH_B.US,D,20260105,000000,26.43,26.7299,26.43,26.62,10960,0
+BOH_B.US,D,20260106,000000,26.57,26.61,26.57,26.61,1084,0
+BOH_B.US,D,20260107,000000,26.6,26.71,26.49,26.53,15836,0
+BOH_B.US,D,20260108,000000,26.53,26.69,26.53,26.57,7130,0
+BOH_B.US,D,20260109,000000,26.6164,26.7299,26.58,26.62,16922,0
+BOH_B.US,D,20260112,000000,26.5714,26.72,26.5714,26.58,21453,0
+BOH_B.US,D,20260113,000000,26.69,26.75,26.57,26.57,14603,0
+BOH_B.US,D,20260114,000000,26.59,26.69,26.55,26.62,11175,0
+BOH_B.US,D,20260115,000000,26.65,26.7,26.62,26.62,5843,0
+BOH_B.US,D,20260116,000000,26.2199,26.22,26.13,26.13,19584,0
+BOH_B.US,D,20260120,000000,26.01,26.1999,26,26.11,10101,0
+BOH_B.US,D,20260121,000000,26.18,26.29,26.105,26.23,7659,0
+BOH_B.US,D,20260122,000000,26.32,26.39,26.27,26.27,18687,0
+BOH_B.US,D,20260123,000000,26.225,26.36,26.18,26.18,6221,0
+BOH_B.US,D,20260126,000000,26.22,26.36,26.11,26.14,11126,0
+BOH_B.US,D,20260127,000000,26.2699,26.2699,26.1035,26.17,2365,0
+BOH_B.US,D,20260128,000000,26.26,26.35,26.14,26.21,7558,0
+BOH_B.US,D,20260129,000000,26.33,26.33,26.17,26.21,10028,0
+BOH_B.US,D,20260130,000000,26.1501,26.32,26.1501,26.28,16422,0
+BOH_B.US,D,20260202,000000,26.36,26.3699,26.25,26.26,5993,0
+BOH_B.US,D,20260203,000000,26.3699,26.3699,26.21,26.23,3105,0
+BOH_B.US,D,20260204,000000,26.31,26.34,26.15,26.2085,8450,0
+BOH_B.US,D,20260205,000000,26.25,26.31,26.18,26.22,3258,0
+BOH_B.US,D,20260206,000000,26.53,26.53,26.3475,26.35,4659,0
+BOH_B.US,D,20260209,000000,26.43,26.48,26.25,26.35,8029,0
+BOH_B.US,D,20260210,000000,26.45,26.5469,26.4,26.5,5826,0
+BOH_B.US,D,20260211,000000,26.54,26.58,26.45,26.52,1993,0
+BOH_B.US,D,20260212,000000,26.52,26.59,26.4,26.5,11213,0
+BOH_B.US,D,20260213,000000,26.5205,26.59,26.5,26.5,6283,0
+BOH_B.US,D,20260217,000000,26.52,26.79,26.5,26.57,13599,0
+BOH_B.US,D,20260218,000000,26.69,26.907,26.62,26.64,19323,0
diff --git a/daily/us/nyse stocks/1/bp.us.txt b/daily/us/nyse stocks/1/bp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbea39adc6f823e931dce2e2c97c15d1f8b5763e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BP.US,D,20050225,000000,33.4912,33.7562,33.3663,33.6305,13874471.440147,0
+BP.US,D,20050228,000000,34.0137,34.1375,33.1061,33.556,9904646.3254991,0
+BP.US,D,20050301,000000,33.4719,33.5454,33.077,33.1341,8783419.2716963,0
+BP.US,D,20050302,000000,32.8622,33.5638,32.8516,33.4128,8667918.989156,0
+BP.US,D,20050303,000000,33.7177,33.8182,33.5454,33.8182,6191175.8241735,0
+BP.US,D,20050304,000000,34.0621,34.4491,33.8947,34.2962,7085247.8439564,0
+BP.US,D,20050307,000000,33.9808,34.0843,33.7089,33.9459,5934815.0100482,0
+BP.US,D,20050308,000000,33.9983,34.3185,33.9053,34.2401,6529955.6391273,0
+BP.US,D,20050309,000000,33.9633,34.2962,33.3663,33.4128,10179198.227431,0
+BP.US,D,20050310,000000,33.3576,33.3624,32.9483,33.1729,9689490.8779196,0
+BP.US,D,20050311,000000,33.2434,33.5491,33.1816,33.3208,6962773.7254589,0
+BP.US,D,20050314,000000,33.2851,33.5386,33.0567,33.4128,5930363.8672699,0
+BP.US,D,20050315,000000,33.6886,33.7341,33.1467,33.1863,6663271.8609188,0
+BP.US,D,20050316,000000,33.2851,33.6218,33.2164,33.2685,6641210.4388412,0
+BP.US,D,20050317,000000,33.5491,33.585,33.2792,33.5018,5677873.3874154,0
+BP.US,D,20050318,000000,33.5995,33.7843,33.4979,33.7843,5076735.5487838,0
+BP.US,D,20050321,000000,33.5076,33.556,33.2956,33.5018,4541370.6564809,0
+BP.US,D,20050322,000000,33.1766,33.5947,32.8303,32.8303,6375369.6310532,0
+BP.US,D,20050323,000000,32.3967,32.4171,31.8965,32.0474,10376536.702292,0
+BP.US,D,20050324,000000,31.8066,32.12,31.6323,31.8965,8790392.0741865,0
+BP.US,D,20050328,000000,31.5288,32.0795,31.5288,31.7698,4178394.2764313,0
+BP.US,D,20050329,000000,32.004,32.3029,31.7929,31.8278,6012981.2937806,0
+BP.US,D,20050330,000000,32.1316,32.208,31.6362,32.1993,6110490.9811305,0
+BP.US,D,20050331,000000,32.2411,32.3755,32.1239,32.2488,8381947.2758239,0
+BP.US,D,20050401,000000,32.5622,32.5902,32.0949,32.4374,5752948.5710666,0
+BP.US,D,20050404,000000,32.5013,32.7064,32.3183,32.4693,6723637.7074065,0
+BP.US,D,20050405,000000,32.5981,32.809,32.4956,32.5865,6485649.8712964,0
+BP.US,D,20050406,000000,32.5564,32.8235,32.4529,32.6977,5247180.1094311,0
+BP.US,D,20050407,000000,33.0122,33.3315,32.7538,32.897,7546313.6863965,0
+BP.US,D,20050408,000000,32.7615,33.0006,32.6261,32.6813,5564683.9372996,0
+BP.US,D,20050411,000000,32.8351,32.9638,32.6746,32.8825,5907728.8709546,0
+BP.US,D,20050412,000000,32.7151,32.7983,32.2062,32.3755,9439904.4406021,0
+BP.US,D,20050413,000000,32.0358,32.1791,31.6053,31.6633,8506358.1116576,0
+BP.US,D,20050414,000000,31.7358,31.7455,31.2173,31.3304,8722868.4345986,0
+BP.US,D,20050415,000000,31.3517,31.3711,30.3658,30.6996,9968498.0564983,0
+BP.US,D,20050418,000000,30.5621,31.0063,30.4209,30.9124,9047715.0461773,0
+BP.US,D,20050419,000000,31.2173,31.6053,31.2095,31.6053,6811083.492185,0
+BP.US,D,20050420,000000,31.3421,31.5182,30.9356,31.012,6219230.3219351,0
+BP.US,D,20050421,000000,31.195,31.4456,30.9124,31.3992,6337639.8143479,0
+BP.US,D,20050422,000000,31.522,31.7601,31.2802,31.5578,5222613.5631152,0
+BP.US,D,20050425,000000,31.9709,32.0427,31.7087,31.8384,5007069.5319081,0
+BP.US,D,20050426,000000,32.1519,32.208,31.7533,31.7533,6050323.5603252,0
+BP.US,D,20050427,000000,31.9371,31.9517,31.1873,31.2491,7669171.2211863,0
+BP.US,D,20050428,000000,31.4863,31.6913,31.2491,31.4234,12217889.828713,0
+BP.US,D,20050429,000000,31.9042,31.9197,31.3227,31.4756,8614322.3521408,0
+BP.US,D,20050502,000000,31.4756,31.6769,31.3256,31.6459,4290425.2099335,0
+BP.US,D,20050503,000000,31.8006,31.822,31.3711,31.4089,6024003.220349,0
+BP.US,D,20050504,000000,31.7765,31.9304,31.6111,31.9149,8241490.829873,0
+BP.US,D,20050505,000000,32.12,32.3029,31.9923,32.0949,4451207.8867095,0
+BP.US,D,20050506,000000,32.1007,32.2324,31.9517,31.9517,5075957.3480612,0
+BP.US,D,20050509,000000,31.8646,32.0156,31.7127,31.9923,5039388.1149037,0
+BP.US,D,20050510,000000,31.7882,31.9923,31.6913,31.7639,5177529.5945618,0
+BP.US,D,20050511,000000,31.3479,31.3895,31.0818,31.3043,4670225.4008231,0
+BP.US,D,20050512,000000,31.1689,31.1805,30.5457,30.5969,7045195.8266887,0
+BP.US,D,20050513,000000,30.5147,30.5574,30.0996,30.2729,7297111.6988383,0
+BP.US,D,20050516,000000,30.149,30.2602,29.9525,30.21,6621087.8010339,0
+BP.US,D,20050517,000000,30.331,30.6183,30.298,30.5574,5344312.5812915,0
+BP.US,D,20050518,000000,30.9492,31.1049,30.7528,30.8825,7913922.065966,0
+BP.US,D,20050519,000000,30.8079,31.1805,30.7896,30.9996,5811183.4084042,0
+BP.US,D,20050520,000000,30.8776,30.9279,30.6928,30.7528,4150157.8884609,0
+BP.US,D,20050523,000000,30.7789,30.9425,30.7528,30.8931,4818240.6251072,0
+BP.US,D,20050524,000000,31.0207,31.0528,30.8825,31.0373,5253569.0030126,0
+BP.US,D,20050525,000000,31.3111,31.5017,31.2008,31.3711,4823461.7008712,0
+BP.US,D,20050526,000000,31.6982,31.6982,31.5434,31.6459,4283271.5507018,0
+BP.US,D,20050527,000000,31.4524,31.8694,31.3256,31.7252,3701858.4650459,0
+BP.US,D,20050531,000000,31.3517,31.3788,31.1146,31.1146,5967514.9424019,0
+BP.US,D,20050601,000000,31.2675,31.6459,31.2598,31.5646,6578522.3917911,0
+BP.US,D,20050602,000000,31.6169,31.7698,31.5347,31.6323,3945836.2764386,0
+BP.US,D,20050603,000000,31.5347,31.6982,31.3895,31.6982,5256465.8112799,0
+BP.US,D,20050606,000000,31.7533,31.7601,31.4756,31.6913,4271655.3805536,0
+BP.US,D,20050607,000000,31.7765,31.9652,31.7417,31.7814,3822398.9666086,0
+BP.US,D,20050608,000000,31.9149,32.1143,31.5521,31.5521,5158761.8321162,0
+BP.US,D,20050609,000000,31.6817,32.1791,31.5985,32.1413,5527154.6132109,0
+BP.US,D,20050610,000000,32.4104,32.4104,31.8907,32.1316,4279784.6327231,0
+BP.US,D,20050613,000000,32.0233,32.4064,31.8907,32.2488,4374587.6697513,0
+BP.US,D,20050614,000000,32.3068,32.5051,32.2826,32.4229,2998361.9114544,0
+BP.US,D,20050615,000000,32.3349,32.5564,32.2187,32.4374,4506158.3656192,0
+BP.US,D,20050616,000000,32.5981,32.7615,32.4229,32.7035,3998075.9711581,0
+BP.US,D,20050617,000000,33.1602,33.4264,33.1399,33.4264,5214298.2868686,0
+BP.US,D,20050620,000000,33.5211,33.5638,33.3208,33.4361,4592834.217412,0
+BP.US,D,20050621,000000,33.1816,33.3063,32.9019,32.9638,5511095.5680211,0
+BP.US,D,20050622,000000,32.9638,33.1254,32.7742,32.8235,5772294.0416183,0
+BP.US,D,20050623,000000,32.8758,33.2851,32.8235,32.8912,5283948.801738,0
+BP.US,D,20050624,000000,33.0508,33.1012,32.7896,32.8206,3721979.0359189,0
+BP.US,D,20050627,000000,33.0063,33.1863,32.986,33.1061,4174335.8511492,0
+BP.US,D,20050628,000000,33.3837,33.5211,33.1602,33.2851,7482851.5724921,0
+BP.US,D,20050629,000000,32.9947,33.0645,32.7558,32.8457,5068796.4545598,0
+BP.US,D,20050630,000000,32.5458,32.6261,32.1733,32.2411,8003897.7781933,0
+BP.US,D,20050701,000000,32.5622,32.7615,32.4772,32.6813,3825487.9997555,0
+BP.US,D,20050705,000000,33.4719,34.1104,33.4669,34.1104,8509256.9868591,0
+BP.US,D,20050706,000000,34.4046,34.4723,33.8008,33.8627,9395596.6058369,0
+BP.US,D,20050707,000000,33.2851,33.7756,33.1602,33.703,7490976.6907932,0
+BP.US,D,20050708,000000,34.1075,34.5411,34.0911,34.2749,8777814.77964,0
+BP.US,D,20050711,000000,34.2458,34.5981,34.1772,34.3349,7596999.0466049,0
+BP.US,D,20050712,000000,34.2884,34.3223,33.9265,33.9595,11458868.188507,0
+BP.US,D,20050713,000000,34.0107,34.1278,33.7921,33.9595,5253380.9120013,0
+BP.US,D,20050714,000000,34.1472,34.2458,33.4912,33.6285,8745122.0815559,0
+BP.US,D,20050715,000000,33.6363,33.7281,33.5491,33.6101,5496002.8145653,0
+BP.US,D,20050718,000000,33.8008,33.9401,33.7224,33.8492,5244676.0186599,0
+BP.US,D,20050719,000000,33.9536,34.0911,33.7089,34.0911,6471145.1606177,0
+BP.US,D,20050720,000000,33.4128,33.9295,33.2956,33.8705,7088920.7860121,0
+BP.US,D,20050721,000000,33.4572,33.6044,33.3479,33.5124,4829073.4271972,0
+BP.US,D,20050722,000000,33.6402,34.0843,33.6218,34.0843,4771615.757115,0
+BP.US,D,20050725,000000,34.5516,34.8043,34.394,34.5681,7864392.1219697,0
+BP.US,D,20050726,000000,34.0698,34.1636,33.8531,33.8531,5636275.3033734,0
+BP.US,D,20050727,000000,33.972,34.3436,33.9295,34.2314,5834591.4381065,0
+BP.US,D,20050728,000000,34.6097,34.6097,34.1772,34.394,7979904.8061151,0
+BP.US,D,20050729,000000,34.5981,34.6223,34.0524,34.0524,7226296.4665529,0
+BP.US,D,20050801,000000,34.5177,34.6252,34.303,34.4395,5472394.2922466,0
+BP.US,D,20050802,000000,34.6145,34.8913,34.6145,34.8913,4902208.7931111,0
+BP.US,D,20050803,000000,35.4109,35.5473,35.198,35.259,9823577.0326967,0
+BP.US,D,20050804,000000,35.1816,35.4922,35.0916,35.1612,6463982.2001822,0
+BP.US,D,20050805,000000,35.2871,35.2899,34.9398,35.0916,4878603.3711935,0
+BP.US,D,20050808,000000,35.6876,36.0224,35.6876,35.766,7185084.8992045,0
+BP.US,D,20050809,000000,36.5159,36.5817,36.1472,36.2721,10006797.313573,0
+BP.US,D,20050810,000000,36.5005,36.5421,36.2111,36.4811,7941009.2385267,0
+BP.US,D,20050811,000000,36.7211,36.8265,36.3069,36.4811,8552791.7882371,0
+BP.US,D,20050812,000000,36.6185,36.6552,36.3863,36.4636,5245444.9181786,0
+BP.US,D,20050815,000000,36.1279,36.2963,36.0137,36.1375,4647008.5625334,0
+BP.US,D,20050816,000000,35.7592,35.9538,35.5377,35.5377,7175407.5133266,0
+BP.US,D,20050817,000000,35.5996,35.9469,35.0364,35.1255,8806638.1769202,0
+BP.US,D,20050818,000000,34.87,34.9686,34.482,34.7345,6340929.3401113,0
+BP.US,D,20050819,000000,35.2029,35.2474,35.1109,35.1767,4912847.3033873,0
+BP.US,D,20050822,000000,35.1729,35.3384,34.7732,34.9919,6615669.3330546,0
+BP.US,D,20050823,000000,34.8642,34.9087,34.6223,34.69,5786415.3360048,0
+BP.US,D,20050824,000000,34.6823,34.9251,34.6223,34.8362,6411742.5054626,0
+BP.US,D,20050825,000000,34.8526,34.8748,34.5439,34.7191,4291198.2433206,0
+BP.US,D,20050826,000000,34.6252,34.6949,34.1772,34.1772,4648172.2464824,0
+BP.US,D,20050829,000000,34.5013,34.6145,34.0321,34.2923,3673995.1586968,0
+BP.US,D,20050830,000000,34.1529,34.6097,34.1278,34.5255,6292372.9221187,0
+BP.US,D,20050831,000000,34.9348,35.4197,34.8043,35.3432,8497459.9599693,0
+BP.US,D,20050901,000000,36.0002,36.2943,35.9769,36.1531,6740657.8769944,0
+BP.US,D,20050902,000000,36.0921,36.247,35.8821,36.0767,6146097.0229555,0
+BP.US,D,20050906,000000,36.2963,36.3863,36.1076,36.2575,7775004.4525195,0
+BP.US,D,20050907,000000,36.0176,36.3436,35.9111,35.9257,6542728.2589548,0
+BP.US,D,20050908,000000,35.9731,36.1008,35.6064,35.7157,6287144.6120849,0
+BP.US,D,20050909,000000,36.1531,36.6378,36.1144,36.5623,6857134.7859394,0
+BP.US,D,20050912,000000,36.2943,36.3436,35.9682,36.0921,6892733.5934947,0
+BP.US,D,20050913,000000,35.499,35.8454,35.499,35.5705,7452476.9411022,0
+BP.US,D,20050914,000000,35.7592,35.8706,35.6102,35.7495,6529375.864087,0
+BP.US,D,20050915,000000,36.3069,36.3592,35.8444,36.1579,8281730.938152,0
+BP.US,D,20050916,000000,36.7994,36.7994,36.3863,36.4956,5953778.0977748,0
+BP.US,D,20050919,000000,36.7801,37.259,36.7801,37.0316,6263729.3481128,0
+BP.US,D,20050920,000000,37.5987,37.5987,36.7898,36.903,7604739.7151467,0
+BP.US,D,20050921,000000,37.376,37.5541,37.0123,37.1642,7127622.0617867,0
+BP.US,D,20050922,000000,36.9455,37.1506,36.5459,36.8874,7070735.8990081,0
+BP.US,D,20050923,000000,36.3069,36.5237,36.216,36.4278,4945549.3026752,0
+BP.US,D,20050926,000000,36.184,36.8603,36.1144,36.8556,5783899.8770955,0
+BP.US,D,20050927,000000,36.6552,36.7956,36.572,36.7211,4278043.240668,0
+BP.US,D,20050928,000000,37.0743,37.4081,36.8874,37.3519,6600192.1298396,0
+BP.US,D,20050929,000000,37.4081,37.4661,37.2348,37.2707,7180636.8568275,0
+BP.US,D,20050930,000000,37.0578,37.2145,36.6185,36.6185,4963348.7064528,0
+BP.US,D,20051003,000000,36.7627,36.8265,36.4067,36.4898,4544653.9814419,0
+BP.US,D,20051004,000000,36.0505,36.0863,35.4652,35.5608,7152379.7995152,0
+BP.US,D,20051005,000000,35.0132,35.1303,34.3282,34.3717,12222338.904557,0
+BP.US,D,20051006,000000,34.1104,34.2672,33.673,33.9053,15231158.469545,0
+BP.US,D,20051007,000000,34.3552,34.4278,33.8327,34.0456,8573881.7512454,0
+BP.US,D,20051010,000000,34.6949,34.6949,33.8898,34.3185,9108086.0600004,0
+BP.US,D,20051011,000000,34.6378,34.7345,34.3601,34.6823,6092306.0941265,0
+BP.US,D,20051012,000000,34.7046,34.7046,34.1869,34.3282,5441245.5940025,0
+BP.US,D,20051013,000000,33.6576,33.8947,33.4002,33.8327,8000796.3434412,0
+BP.US,D,20051014,000000,33.9401,34.2227,33.5598,34.2227,6373820.4638777,0
+BP.US,D,20051017,000000,34.4723,34.5227,34.182,34.4395,4700213.5155196,0
+BP.US,D,20051018,000000,33.6973,33.8008,33.2124,33.2124,8113789.4348089,0
+BP.US,D,20051019,000000,33.2792,33.8008,33.0828,33.7727,10830634.909577,0
+BP.US,D,20051020,000000,33.8792,33.8792,32.7742,32.986,11230948.388836,0
+BP.US,D,20051021,000000,33.0567,33.5454,32.9947,33.2231,6542918.4169002,0
+BP.US,D,20051024,000000,33.4756,33.9295,33.4128,33.4128,8064646.0075062,0
+BP.US,D,20051025,000000,33.6663,34.1308,33.645,33.8123,8035428.8592626,0
+BP.US,D,20051026,000000,34.3349,34.6823,34.0843,34.1472,9211984.6409318,0
+BP.US,D,20051027,000000,34.2227,34.3156,33.673,33.673,5936943.9522639,0
+BP.US,D,20051028,000000,34.1027,34.3717,33.7562,34.3504,7003792.0344606,0
+BP.US,D,20051031,000000,34.7355,34.9251,34.182,34.3185,12268777.748472,0
+BP.US,D,20051101,000000,34.2565,34.4221,34.1375,34.2401,6155184.2991221,0
+BP.US,D,20051102,000000,34.2623,34.7936,34.2623,34.7829,6640050.8887606,0
+BP.US,D,20051103,000000,35.0471,35.5947,34.9251,35.407,8235099.8693573,0
+BP.US,D,20051104,000000,35.5028,35.5135,34.4888,34.5633,8039491.4184132,0
+BP.US,D,20051107,000000,34.4327,34.5013,34.1869,34.3659,6433028.827219,0
+BP.US,D,20051108,000000,33.9866,34.4539,33.9866,34.3717,5537991.5491692,0
+BP.US,D,20051109,000000,34.4491,34.4491,33.8123,33.9053,6121712.3668484,0
+BP.US,D,20051110,000000,33.7341,33.7398,33.2027,33.2318,6133906.2451026,0
+BP.US,D,20051111,000000,33.2599,33.528,33.2077,33.4505,3930354.9393551,0
+BP.US,D,20051114,000000,33.8123,33.8753,33.616,33.8531,4235285.6065455,0
+BP.US,D,20051115,000000,33.8627,34.2265,33.6624,33.7281,6576588.7748562,0
+BP.US,D,20051116,000000,33.7341,33.7341,33.2377,33.6285,9729348.6033735,0
+BP.US,D,20051117,000000,34.0843,34.2314,33.7495,33.9053,6700605.8597266,0
+BP.US,D,20051118,000000,34.2923,34.4221,34.0388,34.3349,6848613.8497409,0
+BP.US,D,20051121,000000,34.8255,34.988,34.6522,34.9271,5476658.3774806,0
+BP.US,D,20051122,000000,35.1516,35.407,35.0538,35.3489,6442316.596002,0
+BP.US,D,20051123,000000,35.2231,35.2996,34.9445,35.0703,4029031.4110554,0
+BP.US,D,20051125,000000,35.1516,35.2134,35.021,35.0578,1239433.986665,0
+BP.US,D,20051128,000000,34.7984,34.8255,34.1694,34.1694,4961609.3813319,0
+BP.US,D,20051129,000000,34.3659,34.3717,34.0804,34.0969,5263828.2308649,0
+BP.US,D,20051130,000000,34.182,34.3659,33.8288,34.0282,4847455.7064164,0
+BP.US,D,20051201,000000,34.66,35.1863,34.6252,35.0413,7343928.7917101,0
+BP.US,D,20051202,000000,35.2231,35.2696,34.988,35.2029,4632110.1008915,0
+BP.US,D,20051205,000000,35.4564,35.7099,35.3828,35.4292,5284335.3184316,0
+BP.US,D,20051206,000000,35.2348,35.7902,35.167,35.5377,4318481.7746293,0
+BP.US,D,20051207,000000,35.4458,35.4458,34.6378,34.7984,7628161.1799214,0
+BP.US,D,20051208,000000,35.0635,35.407,34.9251,35.3626,5835558.7633076,0
+BP.US,D,20051209,000000,34.8526,34.9445,34.5284,34.69,6578908.9084846,0
+BP.US,D,20051212,000000,35.0916,35.0916,34.5749,34.7984,5333865.2624279,0
+BP.US,D,20051213,000000,34.9542,34.9823,34.5227,34.5681,8000408.7932805,0
+BP.US,D,20051214,000000,34.66,34.809,34.5284,34.7597,5441434.7184809,0
+BP.US,D,20051215,000000,34.4221,34.4539,33.9808,34.2401,6560724.0214805,0
+BP.US,D,20051216,000000,34.389,34.4636,33.824,33.9672,5832657.8211718,0
+BP.US,D,20051219,000000,33.9672,34.0911,33.703,33.7398,5007069.5319081,0
+BP.US,D,20051220,000000,33.8898,33.972,33.5598,33.5947,7215267.3057147,0
+BP.US,D,20051221,000000,34.0698,34.0698,33.5947,33.645,8460509.3774538,0
+BP.US,D,20051222,000000,33.6953,33.7177,33.4128,33.4756,3868051.3420642,0
+BP.US,D,20051223,000000,33.3479,33.6518,33.1921,33.4912,2381551.5443266,0
+BP.US,D,20051227,000000,33.4669,33.4669,32.6977,32.7315,5764742.497555,0
+BP.US,D,20051228,000000,33.0267,33.3364,32.9899,33.1283,4736784.8156114,0
+BP.US,D,20051229,000000,33.2124,33.4448,33.077,33.1816,3860317.9077922,0
+BP.US,D,20051230,000000,32.9241,33.3421,32.9184,33.1921,3618470.0720823,0
+BP.US,D,20060103,000000,33.8531,34.3977,33.8366,34.3282,11195348.547814,0
+BP.US,D,20060104,000000,34.394,34.6252,34.3794,34.5516,8875907.3424316,0
+BP.US,D,20060105,000000,34.8864,34.8864,34.3601,34.3717,8170092.7221459,0
+BP.US,D,20060106,000000,35.1051,35.3287,35.0538,35.1477,7636283.1978211,0
+BP.US,D,20060109,000000,35.1477,35.4225,35.0829,35.2029,7979904.8061151,0
+BP.US,D,20060110,000000,35.4564,35.4564,35.1612,35.2396,5318193.7673989,0
+BP.US,D,20060111,000000,34.7984,35.2348,34.632,35.0916,7098987.7889848,0
+BP.US,D,20060112,000000,35.4505,35.6973,34.988,35.1215,8507524.8960078,0
+BP.US,D,20060113,000000,35.5135,36.0602,35.5077,36.0341,9391144.4295917,0
+BP.US,D,20060117,000000,36.5005,36.5005,36.0602,36.3891,9861690.2656943,0
+BP.US,D,20060118,000000,36.2895,36.3011,35.6315,35.9111,6614703.0413208,0
+BP.US,D,20060119,000000,36.0137,36.3466,35.8706,36.3302,7147160.7906853,0
+BP.US,D,20060120,000000,36.7152,36.7675,36.0137,36.2721,8284242.263193,0
+BP.US,D,20060123,000000,36.3359,36.6552,36.1579,36.5672,6724988.4488997,0
+BP.US,D,20060124,000000,36.9117,36.9339,36.3533,36.4579,6504030.0835815,0
+BP.US,D,20060125,000000,36.8324,36.8401,36.0224,36.247,9905999.1339265,0
+BP.US,D,20060126,000000,36.3466,36.4134,36.0002,36.1995,7359603.3871404,0
+BP.US,D,20060127,000000,36.7288,36.9001,36.511,36.6997,6493204.5157611,0
+BP.US,D,20060130,000000,37.3693,37.5832,37.259,37.3519,8816313.4958639,0
+BP.US,D,20060131,000000,37.6576,37.6673,37.2348,37.3733,7291108.2884833,0
+BP.US,D,20060201,000000,37.2077,37.5107,36.6997,36.7578,6802954.2400155,0
+BP.US,D,20060202,000000,36.6552,36.6552,35.9682,35.9769,11781400.867259,0
+BP.US,D,20060203,000000,35.9682,36.095,35.7157,35.737,6085926.5017489,0
+BP.US,D,20060206,000000,36.2895,36.453,35.8637,36.1646,4737559.9159326,0
+BP.US,D,20060207,000000,35.018,35.2231,34.66,34.8864,9847372.6125598,0
+BP.US,D,20060208,000000,34.7984,34.8148,34.4221,34.7345,11339493.437827,0
+BP.US,D,20060209,000000,35.018,35.2474,34.6572,34.7655,7284341.1459451,0
+BP.US,D,20060210,000000,35.0829,35.1863,34.5924,34.8255,8988515.9840399,0
+BP.US,D,20060213,000000,34.7113,35.0364,34.6145,34.7829,5892055.3089914,0
+BP.US,D,20060214,000000,34.4491,34.8864,34.3717,34.6766,6725181.7072464,0
+BP.US,D,20060215,000000,35.0413,35.3626,34.4888,34.7345,7611903.7090495,0
+BP.US,D,20060216,000000,34.9204,35.3828,34.9204,35.3567,5944681.5204044,0
+BP.US,D,20060217,000000,35.5531,35.5996,35.3113,35.4109,5463110.657332,0
+BP.US,D,20060221,000000,35.9044,36.0767,35.6102,35.766,7100341.6308793,0
+BP.US,D,20060222,000000,35.2029,35.2996,34.87,35.0471,6093663.0364223,0
+BP.US,D,20060223,000000,34.9251,35.167,34.6949,34.8362,5453817.7212134,0
+BP.US,D,20060224,000000,35.0413,35.1729,34.9204,34.9398,3757581.9773426,0
+BP.US,D,20060227,000000,34.7529,34.8564,34.6223,34.6252,3568544.3101886,0
+BP.US,D,20060228,000000,34.2401,34.4491,34.1153,34.3282,4825784.9349009,0
+BP.US,D,20060301,000000,34.5865,34.7597,34.4588,34.7248,4368786.8189468,0
+BP.US,D,20060302,000000,34.5439,34.5981,34.2565,34.5807,9964622.5548919,0
+BP.US,D,20060303,000000,35.1816,35.1816,34.5361,34.7046,4339183.1540099,0
+BP.US,D,20060306,000000,34.8487,34.8487,34.2227,34.2265,4933167.3334096,0
+BP.US,D,20060307,000000,33.9401,34.1529,33.8792,34.1221,4699064.3001099,0
+BP.US,D,20060308,000000,34.0524,34.2788,33.7756,34.1772,6135451.2784097,0
+BP.US,D,20060309,000000,34.2672,34.3552,34.0698,34.1153,4165634.058209,0
+BP.US,D,20060310,000000,34.0137,34.3436,33.9053,34.3282,6583554.3430767,0
+BP.US,D,20060313,000000,34.6184,34.9629,34.5633,34.9348,5441052.3356557,0
+BP.US,D,20060314,000000,35.0413,35.5028,34.988,35.4197,6025948.2054219,0
+BP.US,D,20060315,000000,36.1008,36.1531,35.8821,36.1375,10737963.915166,0
+BP.US,D,20060316,000000,35.8908,36.1646,35.7525,36.1279,5331157.5786389,0
+BP.US,D,20060317,000000,36.2111,36.2111,35.8337,35.9344,3737264.0142544,0
+BP.US,D,20060320,000000,36.0505,36.0708,35.4197,35.5309,5664519.9590806,0
+BP.US,D,20060321,000000,35.375,35.6566,35.2231,35.2754,4414252.1368584,0
+BP.US,D,20060322,000000,35.5309,35.8337,35.3161,35.4922,4653583.4801919,0
+BP.US,D,20060323,000000,35.2474,35.407,34.9919,35.407,5361719.267573,0
+BP.US,D,20060324,000000,35.5608,36.1531,35.5608,35.9111,6745692.9286814,0
+BP.US,D,20060327,000000,35.766,35.9538,35.6896,35.9344,4897371.1336393,0
+BP.US,D,20060328,000000,35.9856,36.0921,35.5608,35.6373,5142702.7869264,0
+BP.US,D,20060329,000000,35.8763,36.1241,35.8289,36.065,4201620.415925,0
+BP.US,D,20060330,000000,36.2634,36.5304,35.9925,36.0602,5103042.4536877,0
+BP.US,D,20060331,000000,35.9208,35.9856,35.4709,35.6315,4078174.8383582,0
+BP.US,D,20060403,000000,35.9208,36.4278,35.917,36.0137,4960451.8981854,0
+BP.US,D,20060404,000000,36.0921,36.5159,36.0505,36.3359,4764261.6052667,0
+BP.US,D,20060405,000000,36.4462,36.7956,36.3147,36.7152,4817269.1660378,0
+BP.US,D,20060406,000000,36.6592,36.6863,36.2344,36.4636,5509354.175966,0
+BP.US,D,20060407,000000,37.2493,37.2639,36.6446,36.6485,9264803.0772245,0
+BP.US,D,20060410,000000,37.4699,37.4758,37.2639,37.376,6836816.8228512,0
+BP.US,D,20060411,000000,37.6472,37.859,37.2804,37.4119,7304460.6833511,0
+BP.US,D,20060412,000000,37.5677,37.7274,37.2398,37.3471,6065229.2562367,0
+BP.US,D,20060413,000000,37.2639,37.4351,37.1061,37.3229,3706114.2825431,0
+BP.US,D,20060417,000000,37.5212,37.739,37.5212,37.7032,5146188.671438,0
+BP.US,D,20060418,000000,38.4328,38.8072,38.3002,38.8072,7464078.642711,0
+BP.US,D,20060419,000000,38.7588,39.1972,38.5411,39.1614,7545347.3946626,0
+BP.US,D,20060420,000000,39.1362,39.2834,38.5653,38.7154,7648083.3251122,0
+BP.US,D,20060421,000000,39.0965,39.5232,38.9078,39.4362,9318006.9967436,0
+BP.US,D,20060424,000000,39.7206,39.7206,39.0637,39.1865,6385238.2083436,0
+BP.US,D,20060425,000000,39.385,39.4981,38.5576,38.6998,6024974.6794183,0
+BP.US,D,20060426,000000,38.7269,38.8479,38.0361,38.1095,8050331.4547728,0
+BP.US,D,20060427,000000,37.7555,38.3767,37.5832,38.098,9031076.2259474,0
+BP.US,D,20060428,000000,38.2508,38.5063,38.1018,38.1018,4812246.515956,0
+BP.US,D,20060501,000000,38.3767,38.754,38.3466,38.4569,5612470.4223066,0
+BP.US,D,20060502,000000,39.0888,39.4981,39.0579,39.4362,8290438.9318947,0
+BP.US,D,20060503,000000,39.3597,39.3684,38.6165,38.7888,7519033.255489,0
+BP.US,D,20060504,000000,38.8034,39.2049,38.5063,38.8991,8939178.2649234,0
+BP.US,D,20060505,000000,39.1614,39.5232,39.0965,39.5232,7309494.701571,0
+BP.US,D,20060508,000000,39.0075,39.262,38.8643,39.084,5453629.6302022,0
+BP.US,D,20060509,000000,39.1362,39.5126,39.1285,39.4188,5266531.7807854,0
+BP.US,D,20060510,000000,39.2687,39.4546,38.9243,39.4546,5426151.8070795,0
+BP.US,D,20060511,000000,39.5513,39.6268,39.0075,39.0326,5534891.1478842,0
+BP.US,D,20060512,000000,39.2262,39.3065,38.4599,38.577,7328257.2966812,0
+BP.US,D,20060515,000000,37.7448,37.9886,37.5107,37.9615,6947485.6467223,0
+BP.US,D,20060516,000000,37.6345,37.9886,37.383,37.6412,6763492.332459,0
+BP.US,D,20060517,000000,37.1235,37.3568,35.9402,36.4007,12791368.987481,0
+BP.US,D,20060518,000000,36.4007,36.6349,35.9731,36.1008,6743950.5031592,0
+BP.US,D,20060519,000000,36.3302,36.7472,36.1279,36.6098,7763591.8753892,0
+BP.US,D,20060522,000000,35.9856,36.4415,35.407,36.2789,10043558.77161,0
+BP.US,D,20060523,000000,36.7472,37.1787,36.5159,36.5672,7335225.9653029,0
+BP.US,D,20060524,000000,36.1318,36.2575,35.6102,35.9402,10215175.283944,0
+BP.US,D,20060525,000000,36.5934,37.2145,36.3804,37.0162,6324481.7112941,0
+BP.US,D,20060526,000000,36.7675,37.0578,36.5159,37.0162,3141927.0264272,0
+BP.US,D,20060530,000000,36.9281,37.1061,36.1802,36.2634,6597873.0296783,0
+BP.US,D,20060531,000000,36.3891,36.6224,36.1646,36.5421,6479071.8532366,0
+BP.US,D,20060601,000000,35.9769,36.7801,35.8706,36.7394,6090567.8024727,0
+BP.US,D,20060602,000000,37.0471,37.259,36.6378,37.1642,5015393.0758914,0
+BP.US,D,20060605,000000,37.2745,37.4091,36.6001,36.6031,5654848.7740053,0
+BP.US,D,20060606,000000,36.4134,36.5623,36.0137,36.2111,6961036.4672722,0
+BP.US,D,20060607,000000,36.0921,36.1646,35.3432,35.4225,6916531.2402919,0
+BP.US,D,20060608,000000,34.5749,35.3064,34.2168,35.2396,8798902.675714,0
+BP.US,D,20060609,000000,35.0249,35.3626,34.6145,34.8748,13723565.608398,0
+BP.US,D,20060612,000000,34.9271,35.0336,34.3098,34.3552,5544369.0746126,0
+BP.US,D,20060613,000000,33.8008,34.1104,33.2492,33.4264,8681845.9917286,0
+BP.US,D,20060614,000000,33.6953,34.0234,33.1766,33.6886,9892643.6386575,0
+BP.US,D,20060615,000000,34.1976,34.8526,34.0755,34.6669,7802673.4670547,0
+BP.US,D,20060616,000000,34.389,34.5255,34.183,34.4723,8766400.1355754,0
+BP.US,D,20060619,000000,34.4888,34.5227,33.5734,33.7669,5501421.2825446,0
+BP.US,D,20060620,000000,33.7281,34.5013,33.6953,33.9595,7622740.6450079,0
+BP.US,D,20060621,000000,34.0107,34.7704,34.0107,34.632,6850361.4425986,0
+BP.US,D,20060622,000000,34.3349,34.5633,34.0524,34.3156,6495909.0991488,0
+BP.US,D,20060623,000000,34.6823,35.0132,34.5749,34.6455,4132936.1927894,0
+BP.US,D,20060626,000000,34.6097,34.9087,34.2817,34.87,4441531.5342987,0
+BP.US,D,20060627,000000,34.6987,34.9948,34.5749,34.6097,7939268.8799387,0
+BP.US,D,20060628,000000,34.9493,35.1767,34.7829,35.1303,4382715.8884536,0
+BP.US,D,20060629,000000,34.9493,35.7902,34.9493,35.7902,10770857.105868,0
+BP.US,D,20060630,000000,36.1472,36.2344,35.9469,35.9769,6750530.5881532,0
+BP.US,D,20060703,000000,36.3359,36.6031,36.2662,36.3659,2318283.7222362,0
+BP.US,D,20060705,000000,36.0137,36.3262,35.7448,36.1898,5358239.583864,0
+BP.US,D,20060706,000000,36.3592,36.5779,36.2344,36.2895,6962773.7254589,0
+BP.US,D,20060707,000000,36.9639,37.172,36.6552,36.7733,8625736.9962054,0
+BP.US,D,20060710,000000,36.6997,36.8681,36.5005,36.6446,6542147.4504473,0
+BP.US,D,20060711,000000,36.7578,36.903,36.3533,36.8874,6416581.1984015,0
+BP.US,D,20060712,000000,36.4181,36.5005,36.1472,36.3592,7219907.5729713,0
+BP.US,D,20060713,000000,36.4278,36.8943,36.2634,36.6863,6905116.5962275,0
+BP.US,D,20060714,000000,36.814,37.0017,36.5508,36.8874,5027198.3705178,0
+BP.US,D,20060717,000000,36.2421,36.4695,35.6693,35.9634,5270785.5313487,0
+BP.US,D,20060718,000000,36.1279,36.1715,35.5667,35.9208,6939562.0545046,0
+BP.US,D,20060719,000000,35.5309,36.1715,35.5028,36.0137,8594394.0061474,0
+BP.US,D,20060720,000000,36.0863,36.0863,35.375,35.4564,7907734.6984681,0
+BP.US,D,20060721,000000,35.7099,35.7757,35.2231,35.2435,5056217.0930791,0
+BP.US,D,20060724,000000,35.9257,36.4579,35.8289,36.0447,8033882.7924884,0
+BP.US,D,20060725,000000,36.1937,36.3147,35.7902,35.9257,8199885.5115614,0
+BP.US,D,20060726,000000,36.0399,36.6969,35.9809,36.5934,11396567.691617,0
+BP.US,D,20060727,000000,37.6181,37.6509,36.9455,37.0964,8243615.6382203,0
+BP.US,D,20060728,000000,37.4284,37.7206,37.4013,37.4091,10638904.027174,0
+BP.US,D,20060731,000000,37.3268,37.6742,37.3113,37.4816,5069376.2296001,0
+BP.US,D,20060801,000000,37.3006,37.4699,36.993,37.4699,4122486.8069915,0
+BP.US,D,20060802,000000,37.6673,37.8726,37.4468,37.6181,5335994.2046435,0
+BP.US,D,20060803,000000,37.3944,37.4516,37.169,37.2145,4515832.6510958,0
+BP.US,D,20060804,000000,37.4816,37.6345,37.2145,37.4942,4208193.2666493,0
+BP.US,D,20060807,000000,36.7288,36.9746,36.3011,36.4134,11930960.091384,0
+BP.US,D,20060808,000000,36.1008,36.4415,35.9344,36.2508,9257253.6000953,0
+BP.US,D,20060809,000000,36.4753,36.6969,36.3069,36.3147,8213620.2892542,0
+BP.US,D,20060810,000000,36.2721,36.2721,35.7728,36.0553,7782746.1545284,0
+BP.US,D,20060811,000000,35.7495,35.9925,35.6828,35.8289,4305325.7385096,0
+BP.US,D,20060814,000000,36.2295,36.2295,35.7902,35.8183,5490389.0213053,0
+BP.US,D,20060815,000000,36.1763,36.2111,35.8763,36.095,7991704.9334062,0
+BP.US,D,20060816,000000,35.9344,35.9344,35.2871,35.4197,8118239.5441201,0
+BP.US,D,20060817,000000,35.5851,35.7525,35.2396,35.6828,7878903.0334511,0
+BP.US,D,20060818,000000,35.9856,36.1646,35.7157,36.1646,4983277.0524463,0
+BP.US,D,20060821,000000,36.1802,36.5817,36.1802,36.2943,4236639.44844,0
+BP.US,D,20060822,000000,36.0767,36.2053,35.917,36.1008,3427116.4051683,0
+BP.US,D,20060823,000000,36.1531,36.2295,35.5754,35.7264,3614019.9627711,0
+BP.US,D,20060824,000000,35.6171,35.6635,35.2067,35.6258,6593227.5950862,0
+BP.US,D,20060825,000000,35.2812,35.5851,35.198,35.3064,6021303.8042968,0
+BP.US,D,20060828,000000,35.2474,35.3113,34.9542,35.2996,5468914.6085377,0
+BP.US,D,20060829,000000,35.3432,35.3432,34.5807,34.7829,11993066.296459,0
+BP.US,D,20060830,000000,35.2029,35.2996,34.6949,35.0538,12891008.650512,0
+BP.US,D,20060831,000000,35.259,35.3626,35.0984,35.1729,10352161.347388,0
+BP.US,D,20060901,000000,35.0829,35.2194,35.0064,35.1477,4207038.8839042,0
+BP.US,D,20060905,000000,35.0471,35.4564,34.9948,35.4564,6937431.0453546,0
+BP.US,D,20060906,000000,34.898,34.9736,34.482,34.5924,7046355.3767693,0
+BP.US,D,20060907,000000,34.211,34.3185,33.9208,33.9866,8016277.6805247,0
+BP.US,D,20060908,000000,34.2672,34.3504,33.8792,34.0175,6988121.5728988,0
+BP.US,D,20060911,000000,33.7562,33.824,33.4128,33.5386,11255329.944542,0
+BP.US,D,20060912,000000,33.915,33.9866,33.4361,33.7281,9790297.3253027,0
+BP.US,D,20060913,000000,34.0107,34.5255,33.8898,34.4491,7561210.0811041,0
+BP.US,D,20060914,000000,34.5411,34.5981,33.9536,34.0321,7776744.8111075,0
+BP.US,D,20060915,000000,33.7398,33.7398,33.3093,33.5211,7985127.9488134,0
+BP.US,D,20060918,000000,33.7447,33.972,33.3837,33.8792,8953109.4013643,0
+BP.US,D,20060919,000000,34.0524,34.1529,33.4195,33.6973,6753811.8461799,0
+BP.US,D,20060920,000000,34.0911,34.3156,33.556,33.5947,11258426.21196,0
+BP.US,D,20060921,000000,33.7795,34.1636,33.6218,34.0911,7203266.6858074,0
+BP.US,D,20060922,000000,34.3601,34.3601,33.6402,33.6973,6961036.4672722,0
+BP.US,D,20060925,000000,33.4669,33.7177,32.9802,33.6285,9867494.2168999,0
+BP.US,D,20060926,000000,33.2434,33.7447,33.2434,33.6363,9853951.6640867,0
+BP.US,D,20060927,000000,33.9053,34.2565,33.6402,34.2168,8439611.6393251,0
+BP.US,D,20060928,000000,34.1976,34.2565,33.9353,34.0107,6534606.2410549,0
+BP.US,D,20060929,000000,33.8627,33.9866,33.6101,33.8947,5090077.6089805,0
+BP.US,D,20061002,000000,34.0175,34.2352,33.7727,33.7921,5336765.1710965,0
+BP.US,D,20061003,000000,33.2434,33.315,32.8303,32.9348,7847170.4262983,0
+BP.US,D,20061004,000000,33.1573,33.6218,33.077,33.6218,11758956.02889,0
+BP.US,D,20061005,000000,33.5163,33.5995,33.3624,33.5018,7339288.5244535,0
+BP.US,D,20061006,000000,33.2792,33.4321,33.0267,33.4321,5671487.5942351,0
+BP.US,D,20061009,000000,33.5317,33.5812,33.1118,33.2434,5486522.8209027,0
+BP.US,D,20061010,000000,32.986,33.4912,32.9445,33.3518,6589747.9113773,0
+BP.US,D,20061011,000000,33.1176,33.2434,32.8409,33.0063,6194657.5748167,0
+BP.US,D,20061012,000000,33.2492,33.6305,33.1341,33.6305,6809347.2674654,0
+BP.US,D,20061013,000000,34.0843,34.3436,33.9633,34.0969,6209556.0364585,0
+BP.US,D,20061016,000000,34.5924,34.9823,34.5584,34.9048,6586259.9599315,0
+BP.US,D,20061017,000000,35.3219,35.3219,34.809,35.021,6707383.3369358,0
+BP.US,D,20061018,000000,34.8864,35.0132,34.3717,34.394,8503843.6862153,0
+BP.US,D,20061019,000000,34.6184,35.2067,34.6184,35.1863,6635210.1288875,0
+BP.US,D,20061020,000000,35.3489,35.3489,34.9048,35.0413,4975921.867131,0
+BP.US,D,20061023,000000,34.4395,35.1332,34.389,35.0742,6170858.8945523,0
+BP.US,D,20061024,000000,35.0829,35.4458,35.0471,35.2996,7055258.6957929,0
+BP.US,D,20061025,000000,35.2348,35.8706,35.2231,35.7757,6694999.3007361,0
+BP.US,D,20061026,000000,35.8995,35.917,35.1109,35.375,8976325.206187,0
+BP.US,D,20061027,000000,35.4709,35.5028,35.0916,35.1767,4893309.6079557,0
+BP.US,D,20061030,000000,35.0006,35.0249,34.5749,34.6678,6629021.7279225,0
+BP.US,D,20061031,000000,34.4221,35.5473,34.1772,34.6823,6405549.9706292,0
+BP.US,D,20061101,000000,34.8913,35.0364,34.5807,34.7345,7932697.0626814,0
+BP.US,D,20061102,000000,34.5924,34.8864,34.5633,34.7597,4887119.1400565,0
+BP.US,D,20061103,000000,34.6049,34.8864,34.5284,34.809,7258220.2651183,0
+BP.US,D,20061106,000000,35.0984,35.3828,34.9948,35.3064,4782256.3343254,0
+BP.US,D,20061107,000000,35.6102,35.6509,35.1332,35.2067,5769771.3484394,0
+BP.US,D,20061108,000000,34.9398,35.5947,34.9087,35.5425,6512352.5940978,0
+BP.US,D,20061109,000000,35.3489,35.6064,35.2194,35.3529,6125008.0934144,0
+BP.US,D,20061110,000000,35.7196,35.7196,35.1863,35.3713,4373235.894791,0
+BP.US,D,20061113,000000,34.6823,34.9348,34.5681,34.6949,7783323.8626345,0
+BP.US,D,20061114,000000,34.8216,34.9686,34.5411,34.9542,6908794.7056186,0
+BP.US,D,20061115,000000,34.6378,35.018,34.5516,34.959,7572812.8161801,0
+BP.US,D,20061116,000000,35.1767,35.3432,34.3717,34.4327,7154708.2008803,0
+BP.US,D,20061117,000000,34.1153,34.3717,34.0843,34.3098,9527937.2346907,0
+BP.US,D,20061120,000000,34.1104,34.5013,34.1104,34.2314,5226287.5386381,0
+BP.US,D,20061121,000000,34.4491,34.6669,34.3659,34.632,5249699.7022088,0
+BP.US,D,20061122,000000,34.6049,34.6949,34.2565,34.4278,4547756.4496611,0
+BP.US,D,20061124,000000,34.1104,34.4278,33.9808,34.3717,3556171.6421269,0
+BP.US,D,20061127,000000,34.4278,34.5439,34.183,34.3282,5653495.9655779,0
+BP.US,D,20061128,000000,34.4665,34.8216,34.4491,34.809,5171336.0262613,0
+BP.US,D,20061129,000000,34.809,35.2996,34.6853,35.1816,7195147.7683087,0
+BP.US,D,20061130,000000,35.1729,35.2474,34.9493,35.1863,6594967.9536742,0
+BP.US,D,20061201,000000,35.021,35.1729,34.69,35.1051,6768714.4416902,0
+BP.US,D,20061204,000000,34.9736,35.0336,34.7345,34.9204,5112523.4808175,0
+BP.US,D,20061205,000000,35.2996,35.5425,35.1399,35.4652,7543411.7107936,0
+BP.US,D,20061206,000000,35.2231,35.5377,35.021,35.1255,8703900.1795365,0
+BP.US,D,20061207,000000,35.1913,35.407,34.9919,35.2348,6301847.7484458,0
+BP.US,D,20061208,000000,35.4197,35.5996,35.2899,35.407,7091432.1110531,0
+BP.US,D,20061211,000000,35.076,35.5232,35.0635,35.2996,3971381.5160935,0
+BP.US,D,20061212,000000,35.3384,35.4652,35.076,35.2754,4991793.8547763,0
+BP.US,D,20061213,000000,35.2029,35.4922,35.1255,35.4505,5258022.2127251,0
+BP.US,D,20061214,000000,35.0064,35.2396,34.9823,35.1767,9935015.7895536,0
+BP.US,D,20061215,000000,35.2812,35.3161,34.959,35.0829,4120744.3814693,0
+BP.US,D,20061218,000000,35.0064,35.0829,34.4888,34.5013,7264024.2163239,0
+BP.US,D,20061219,000000,34.7345,35.2754,34.6766,35.0867,5648850.5309858,0
+BP.US,D,20061220,000000,34.8623,34.9271,34.5749,34.5807,5657167.8741665,0
+BP.US,D,20061221,000000,34.3833,34.5924,34.2168,34.5807,5739981.6594253,0
+BP.US,D,20061222,000000,34.7829,34.7829,34.3223,34.3853,3643424.1685588,0
+BP.US,D,20061226,000000,34.5981,34.5981,34.2565,34.4636,2525694.3674056,0
+BP.US,D,20061227,000000,34.7704,34.8564,34.6455,34.7984,4043352.1645911,0
+BP.US,D,20061228,000000,34.6949,34.7984,34.5807,34.7345,3020614.5249445,0
+BP.US,D,20061229,000000,34.632,34.8362,34.5981,34.6823,2512335.7717352,0
+BP.US,D,20070103,000000,34.7704,34.7704,33.9808,34.1027,10365514.775724,0
+BP.US,D,20070104,000000,33.9353,33.9595,33.616,33.6518,8297597.758462,0
+BP.US,D,20070105,000000,33.556,33.6218,33.2124,33.5812,6607155.631126,0
+BP.US,D,20070108,000000,33.5947,33.6789,33.1254,33.229,7323034.1539828,0
+BP.US,D,20070109,000000,32.1993,32.4229,31.9652,32.2739,16003338.212806,0
+BP.US,D,20070110,000000,32.0087,32.0551,31.6769,31.7698,9470857.8135652,0
+BP.US,D,20070111,000000,32.0427,32.4316,31.8133,31.8337,11507623.032182,0
+BP.US,D,20070112,000000,32.2324,33.4815,32.1577,33.4079,19305848.45686,0
+BP.US,D,20070116,000000,33.2685,33.3364,32.5748,32.7064,9447644.0756767,0
+BP.US,D,20070117,000000,32.4064,32.9241,32.4064,32.8671,10362613.833588,0
+BP.US,D,20070118,000000,33.2231,33.3093,32.6977,32.8758,10811099.281081,0
+BP.US,D,20070119,000000,32.9802,33.3663,32.9802,33.3479,7195728.5768161,0
+BP.US,D,20070122,000000,33.4669,33.5124,32.9019,33.0306,5545914.1079197,0
+BP.US,D,20070123,000000,33.3576,33.7495,33.3364,33.7089,8558795.1985921,0
+BP.US,D,20070124,000000,33.7224,33.7795,33.315,33.6285,8100441.1738095,0
+BP.US,D,20070125,000000,33.3576,33.3576,32.8516,32.897,5600096.7207778,0
+BP.US,D,20070126,000000,33.0306,33.0954,32.7315,32.9395,4957740.0805281,0
+BP.US,D,20070129,000000,32.6493,32.7683,32.4597,32.4732,6509063.0683343,0
+BP.US,D,20070130,000000,32.6039,32.9483,32.539,32.8699,7534510.4587041,0
+BP.US,D,20070131,000000,32.4645,32.8912,32.3068,32.8235,11509558.716051,0
+BP.US,D,20070201,000000,32.9348,33.0954,32.8351,32.9532,6558015.3042244,0
+BP.US,D,20070202,000000,32.7481,32.9579,32.569,32.897,5247377.5016463,0
+BP.US,D,20070205,000000,32.9299,33.0508,32.8622,32.9706,6698285.7260982,0
+BP.US,D,20070206,000000,32.571,32.8032,32.5207,32.69,7309873.9839948,0
+BP.US,D,20070207,000000,33.0267,33.0567,32.6696,32.809,6237224.0175267,0
+BP.US,D,20070208,000000,32.3397,32.8873,32.328,32.8206,9419200.9942874,0
+BP.US,D,20070209,000000,32.5815,32.69,32.4693,32.511,7175798.1638886,0
+BP.US,D,20070212,000000,32.1462,32.2187,32.0717,32.1375,6485245.7856623,0
+BP.US,D,20070213,000000,32.0291,32.4877,32.0156,32.4645,7282335.1863136,0
+BP.US,D,20070214,000000,32.4316,32.5902,32.2739,32.4732,6938469.6797852,0
+BP.US,D,20070215,000000,32.5748,32.6425,32.3861,32.6096,6145710.506262,0
+BP.US,D,20070216,000000,32.3581,32.5051,32.2662,32.3861,4788831.251984,0
+BP.US,D,20070220,000000,32.0233,32.2438,31.9923,32.1733,5651555.1143733,0
+BP.US,D,20070221,000000,31.8133,31.884,31.5123,31.7882,7698383.2020942,0
+BP.US,D,20070222,000000,31.6875,31.9759,31.6208,31.9371,8769884.9866198,0
+BP.US,D,20070223,000000,32.4956,32.7742,32.4171,32.6425,10546414.922971,0
+BP.US,D,20070226,000000,33.2124,33.2851,32.897,33.0237,8315671.0310199,0
+BP.US,D,20070227,000000,32.5815,32.7935,31.8384,31.9759,9565082.1090201,0
+BP.US,D,20070228,000000,32.2062,32.2254,31.6817,31.8066,9574758.461431,0
+BP.US,D,20070301,000000,31.5288,31.7814,31.1805,31.5578,10731088.258583,0
+BP.US,D,20070302,000000,31.3111,31.4117,30.9279,31.0566,9518841.6907874,0
+BP.US,D,20070305,000000,30.3173,30.8109,30.298,30.389,12362032.651792,0
+BP.US,D,20070306,000000,30.5758,30.804,30.4383,30.7702,11152970.196115,0
+BP.US,D,20070307,000000,30.7528,31.5086,30.7112,31.3634,15881634.027294,0
+BP.US,D,20070308,000000,31.4756,31.5898,31.3479,31.3895,8441928.6725522,0
+BP.US,D,20070309,000000,31.4234,31.6256,31.3304,31.6256,9957552.6064949,0
+BP.US,D,20070312,000000,31.2909,31.5646,31.2909,31.5123,7027392.2890426,0
+BP.US,D,20070313,000000,31.2444,31.5521,30.8302,30.8825,10387956.513693,0
+BP.US,D,20070314,000000,30.7789,31.012,30.4866,30.9753,13030255.939963,0
+BP.US,D,20070315,000000,30.6637,31.0711,30.6299,30.8698,6915680.6968728,0
+BP.US,D,20070316,000000,30.8825,31.0672,30.6783,30.7896,4966830.457096,0
+BP.US,D,20070319,000000,30.8863,31.2173,30.804,31.0615,5524802.4421025,0
+BP.US,D,20070320,000000,30.9647,31.1708,30.8863,31.1562,4302621.155122,0
+BP.US,D,20070321,000000,31.4089,31.8771,31.2675,31.7882,6941864.6191924,0
+BP.US,D,20070322,000000,31.9304,32.4171,31.8588,32.1791,8412715.6581771,0
+BP.US,D,20070323,000000,32.6542,33.1176,32.6164,32.9241,10285020.090627,0
+BP.US,D,20070326,000000,33.3731,33.3886,33.0722,33.2792,9243130.2387747,0
+BP.US,D,20070327,000000,33.1766,33.3093,33.0344,33.2077,6242444.0598237,0
+BP.US,D,20070328,000000,33.7281,33.8008,33.4195,33.4361,12156565.958228,0
+BP.US,D,20070329,000000,33.9808,34.0388,33.7631,33.9808,10091188.169619,0
+BP.US,D,20070330,000000,33.7089,33.7089,33.406,33.4669,8374599.3247783,0
+BP.US,D,20070402,000000,33.7795,33.7959,33.4719,33.616,5256536.0870424,0
+BP.US,D,20070403,000000,33.6305,33.7495,33.4815,33.6886,5857812.4102649,0
+BP.US,D,20070404,000000,33.4002,33.6402,33.2956,33.6402,4683386.6042784,0
+BP.US,D,20070405,000000,33.7921,33.9265,33.6973,33.7224,4429828.5529147,0
+BP.US,D,20070409,000000,33.5491,33.9004,33.4612,33.5124,3059116.3415697,0
+BP.US,D,20070410,000000,33.8414,34.0282,33.8123,34.0175,4927746.7984962,0
+BP.US,D,20070411,000000,34.3223,34.5013,34.0321,34.1104,7400501.8139591,0
+BP.US,D,20070412,000000,34.2884,34.8419,34.1976,34.8419,7369434.7596155,0
+BP.US,D,20070413,000000,35.3384,35.4602,35.1767,35.3567,9408941.7664351,0
+BP.US,D,20070416,000000,35.5996,35.6171,35.3626,35.5377,7047471.521232,0
+BP.US,D,20070417,000000,35.9208,35.9634,35.589,35.6693,8332807.9823896,0
+BP.US,D,20070418,000000,35.6238,35.737,35.527,35.6315,6705686.3839658,0
+BP.US,D,20070419,000000,35.1816,35.5232,35.1767,35.4816,7964891.6296257,0
+BP.US,D,20070420,000000,35.4157,35.5531,35.2435,35.4922,7417613.9621186,0
+BP.US,D,20070423,000000,35.674,36.0505,35.499,35.527,6312739.4581603,0
+BP.US,D,20070424,000000,35.5531,35.5705,34.9948,35.021,8075529.4494838,0
+BP.US,D,20070425,000000,35.4409,35.6876,35.3673,35.6635,8020627.5435276,0
+BP.US,D,20070426,000000,35.2396,35.3489,35.0249,35.1565,6863822.3515114,0
+BP.US,D,20070427,000000,34.8623,35.1178,34.7404,35.0006,5380204.8935018,0
+BP.US,D,20070430,000000,35.0635,35.2231,34.7936,34.7936,7163178.4971912,0
+BP.US,D,20070501,000000,35.0132,35.1215,34.6949,34.7936,8018417.9908784,0
+BP.US,D,20070502,000000,34.7461,35.1477,34.7113,35.1255,6300487.7057487,0
+BP.US,D,20070503,000000,35.5309,35.6064,35.3219,35.4602,6029387.5839141,0
+BP.US,D,20070504,000000,35.6102,35.9044,35.2996,35.4109,6226349.8767528,0
+BP.US,D,20070507,000000,35.2754,35.5028,35.2532,35.4652,4299324.3950887,0
+BP.US,D,20070508,000000,35.1565,35.3489,35.0413,35.3384,5762075.1189827,0
+BP.US,D,20070509,000000,34.9398,35.018,34.6252,34.9493,6310935.0246124,0
+BP.US,D,20070510,000000,34.571,34.6522,34.0282,34.1104,7577760.023164,0
+BP.US,D,20070511,000000,34.2623,34.5411,34.2458,34.4221,6043549.1835173,0
+BP.US,D,20070514,000000,34.3977,34.6184,34.3387,34.4888,5052040.8525481,0
+BP.US,D,20070515,000000,34.2565,34.5439,34.1636,34.1694,5968337.5822096,0
+BP.US,D,20070516,000000,34.4046,34.4171,33.9536,34.3098,5174584.2133409,0
+BP.US,D,20070517,000000,34.5227,35.1332,34.3794,34.9736,8026800.4424862,0
+BP.US,D,20070518,000000,35.5802,35.7728,35.4505,35.6102,8326671.2547793,0
+BP.US,D,20070521,000000,36.1531,36.1579,35.8028,35.8908,10314854.218726,0
+BP.US,D,20070522,000000,35.6635,35.6693,35.2194,35.2396,7209867.4401432,0
+BP.US,D,20070523,000000,35.5754,35.6258,35.1863,35.2194,7285087.3091878,0
+BP.US,D,20070524,000000,35.3529,35.4564,34.5865,34.7597,6660781.2052197,0
+BP.US,D,20070525,000000,34.7829,35.0249,34.7461,35.0249,5801991.7520611,0
+BP.US,D,20070529,000000,35.0006,35.1051,34.6522,34.7597,4945189.6561261,0
+BP.US,D,20070530,000000,34.3387,34.9348,34.3098,34.9048,6776752.7487554,0
+BP.US,D,20070531,000000,34.6766,34.9542,34.5284,34.632,6724407.6403922,0
+BP.US,D,20070601,000000,34.5013,34.9948,34.4723,34.9445,6837054.520283,0
+BP.US,D,20070604,000000,35.0742,35.4292,35.0742,35.3335,9220775.3120422,0
+BP.US,D,20070605,000000,35.021,35.0742,34.7113,34.8642,6524725.2621594,0
+BP.US,D,20070606,000000,34.8303,34.8487,34.3794,34.482,4815876.0523938,0
+BP.US,D,20070607,000000,34.3223,34.7046,34.0755,34.2033,6249962.53294,0
+BP.US,D,20070608,000000,34.6049,34.6145,34.2168,34.6145,6566605.4827183,0
+BP.US,D,20070611,000000,34.4432,34.8864,34.4114,34.7278,5084664.3083369,0
+BP.US,D,20070612,000000,35.1051,35.2067,34.5633,34.6049,8993347.4427091,0
+BP.US,D,20070613,000000,35.0413,35.3489,34.9493,35.3335,7860913.4717279,0
+BP.US,D,20070614,000000,35.3877,35.6479,35.3335,35.589,5275240.8079953,0
+BP.US,D,20070615,000000,36.0602,36.2053,35.7525,35.8135,13168677.489203,0
+BP.US,D,20070618,000000,35.9682,36.0108,35.766,35.8028,6844948.1419549,0
+BP.US,D,20070619,000000,36.1715,36.1715,35.8512,36.0282,11069977.621049,0
+BP.US,D,20070620,000000,36.1472,36.1802,35.5309,35.6064,8606964.0664242,0
+BP.US,D,20070621,000000,35.917,35.9344,35.5608,35.7815,9766861.3919887,0
+BP.US,D,20070622,000000,36.2662,36.4462,35.7728,36.0553,11781400.867259,0
+BP.US,D,20070625,000000,36.2943,36.5362,36.0553,36.2344,12569868.051938,0
+BP.US,D,20070626,000000,36.8506,36.8506,36.2247,36.3863,9735024.4046594,0
+BP.US,D,20070627,000000,36.3011,36.6726,36.2295,36.6726,9657374.8544746,0
+BP.US,D,20070628,000000,37.1178,37.2398,36.9871,37.1061,10537256.337576,0
+BP.US,D,20070629,000000,37.2398,37.4661,37.0859,37.2861,7266822.8452172,0
+BP.US,D,20070702,000000,37.7032,37.9248,37.6576,37.887,9574035.0344644,0
+BP.US,D,20070703,000000,37.9615,38.0631,37.8183,37.9954,3934613.8572537,0
+BP.US,D,20070705,000000,38.1522,38.1579,37.4351,37.6887,6115915.6499124,0
+BP.US,D,20070706,000000,37.9615,38.1164,37.9016,37.9886,9089649.0070251,0
+BP.US,D,20070709,000000,38.2044,38.4328,38.1435,38.2896,5711537.5445688,0
+BP.US,D,20070710,000000,38.2557,38.4027,37.9848,38.0516,9000122.8529842,0
+BP.US,D,20070711,000000,38.0361,38.2964,37.9683,38.248,7151998.4501571,0
+BP.US,D,20070712,000000,38.2044,38.697,38.1957,38.6515,7026536.578288,0
+BP.US,D,20070713,000000,38.5218,38.8963,38.514,38.7667,5957451.0398305,0
+BP.US,D,20070716,000000,38.3989,38.4724,37.9789,38.2151,6170279.1195121,0
+BP.US,D,20070717,000000,38.4569,38.514,38.1299,38.2083,5790289.8041441,0
+BP.US,D,20070718,000000,38.1676,38.5218,38.1241,38.5218,7330190.913616,0
+BP.US,D,20070719,000000,38.3235,38.4938,38.3031,38.4502,6880200.7380334,0
+BP.US,D,20070720,000000,38.3563,38.3989,37.9094,38.1803,7803512.6423359,0
+BP.US,D,20070723,000000,38.3767,38.6001,38.1241,38.4627,6360239.6727819,0
+BP.US,D,20070724,000000,37.8386,38.0864,37.2707,37.3693,9225491.0223967,0
+BP.US,D,20070725,000000,37.2861,37.5774,36.9281,37.5155,8488247.6342843,0
+BP.US,D,20070726,000000,37.3229,37.3907,36.065,36.6446,11907629.571713,0
+BP.US,D,20070727,000000,36.511,36.6552,35.5531,35.8967,12552365.253216,0
+BP.US,D,20070730,000000,35.9469,36.216,35.6635,36.1318,7427040.2154923,0
+BP.US,D,20070731,000000,36.247,36.5362,35.8183,35.8706,8205173.7626866,0
+BP.US,D,20070801,000000,36.1241,36.3466,35.3219,36.0224,12617578.060379,0
+BP.US,D,20070802,000000,35.6479,35.7592,35.2067,35.6509,11176422.664904,0
+BP.US,D,20070803,000000,35.2029,35.3944,34.3436,34.3717,10990334.512838,0
+BP.US,D,20070806,000000,34.7046,34.9126,34.1772,34.9087,12783496.03515,0
+BP.US,D,20070807,000000,34.3504,35.407,34.3282,35.1565,10151348.356154,0
+BP.US,D,20070808,000000,34.7278,35.5135,34.6949,35.198,11861015.038392,0
+BP.US,D,20070809,000000,34.2565,34.5177,33.8531,33.9265,11743312.437473,0
+BP.US,D,20070810,000000,33.5124,33.8288,33.1176,33.7137,9647296.4833638,0
+BP.US,D,20070813,000000,34.0804,34.2314,33.7631,33.8366,7952230.6242445,0
+BP.US,D,20070814,000000,34.0234,34.0843,33.3576,33.4002,7071506.865461,0
+BP.US,D,20070815,000000,33.0267,33.645,32.8825,32.9184,9509655.2017797,0
+BP.US,D,20070816,000000,32.4229,32.6851,31.5811,32.5622,14938496.090241,0
+BP.US,D,20070817,000000,33.0306,33.5638,32.8574,33.378,9897923.6220459,0
+BP.US,D,20070820,000000,33.6402,33.6518,32.9184,33.3886,6697150.979228,0
+BP.US,D,20070821,000000,33.0567,33.2657,32.9067,33.1061,5818722.5508625,0
+BP.US,D,20070822,000000,33.5211,33.7843,33.4128,33.7341,5446660.9615804,0
+BP.US,D,20070823,000000,34.0572,34.1472,33.6789,34.0524,5779826.9832741,0
+BP.US,D,20070824,000000,34.3552,34.7046,34.3282,34.6522,8207242.7638108,0
+BP.US,D,20070827,000000,34.6184,34.6184,34.2817,34.4772,3293421.9344201,0
+BP.US,D,20070828,000000,34.1375,34.2265,33.4669,33.5018,5366369.8695006,0
+BP.US,D,20070829,000000,33.7795,34.2565,33.673,34.2401,5903859.5701508,0
+BP.US,D,20070830,000000,33.9295,34.5981,33.9004,34.3223,6566918.6232481,0
+BP.US,D,20070831,000000,34.9445,35.018,34.6678,34.8148,5556174.3692392,0
+BP.US,D,20070904,000000,34.5284,35.3219,34.5043,35.2134,7153935.1674932,0
+BP.US,D,20070905,000000,35.1303,35.2348,34.8642,35.1565,5277366.6498098,0
+BP.US,D,20070906,000000,35.3567,35.5309,35.198,35.3335,5878702.9141237,0
+BP.US,D,20070907,000000,35.3489,35.4748,35.0249,35.2532,7810605.3270091,0
+BP.US,D,20070910,000000,35.5425,35.5531,34.9629,35.3219,6513004.7118348,0
+BP.US,D,20070911,000000,35.2754,35.7902,35.229,35.7525,7242738.9280347,0
+BP.US,D,20070912,000000,35.4709,35.9682,35.4197,35.8821,8480629.9483267,0
+BP.US,D,20070913,000000,36.1279,36.1318,35.8231,35.9469,4768317.9636148,0
+BP.US,D,20070914,000000,35.3287,35.8028,35.229,35.5608,5560042.6365759,0
+BP.US,D,20070917,000000,35.3161,35.5425,35.0703,35.3113,4364916.4846759,0
+BP.US,D,20070918,000000,35.4458,36.2963,35.3161,36.1531,7305042.5253256,0
+BP.US,D,20070919,000000,36.2827,36.8777,36.2508,36.453,8094144.2587995,0
+BP.US,D,20070920,000000,36.7801,36.9224,36.6552,36.7211,5312190.3570439,0
+BP.US,D,20070921,000000,37.2707,37.2707,36.8401,36.9088,7872907.8908327,0
+BP.US,D,20070924,000000,37.1051,37.1409,36.7801,36.8188,4487777.119867,0
+BP.US,D,20070925,000000,35.6828,35.8337,35.5377,35.8337,11418997.02798,0
+BP.US,D,20070926,000000,35.6828,35.797,35.1729,35.4564,8139907.2152344,0
+BP.US,D,20070927,000000,35.6635,35.7757,35.4012,35.6315,5507228.3341516,0
+BP.US,D,20070928,000000,35.7815,36.0447,35.5135,35.8444,5450185.0843744,0
+BP.US,D,20071001,000000,35.7757,36.0814,35.6238,35.9769,5019266.5105635,0
+BP.US,D,20071002,000000,35.3161,35.6171,35.2348,35.527,6207034.3767467,0
+BP.US,D,20071003,000000,34.7529,35.2532,34.7529,34.9493,8014108.4330922,0
+BP.US,D,20071004,000000,35.8183,35.8444,35.4341,35.766,9196796.8085033,0
+BP.US,D,20071005,000000,36.1995,36.3147,36.1182,36.2895,6505587.5184937,0
+BP.US,D,20071008,000000,36.0708,36.1646,35.766,36.007,3659678.5390294,0
+BP.US,D,20071009,000000,36.2963,36.8459,36.2827,36.7898,7379921.3502287,0
+BP.US,D,20071010,000000,36.5779,37.0859,36.5623,36.8777,8895638.2962099,0
+BP.US,D,20071011,000000,37.3006,37.7612,36.9592,37.1178,10068839.443689,0
+BP.US,D,20071012,000000,38.5605,39.0463,38.4569,38.9853,19543306.12435,0
+BP.US,D,20071015,000000,39.7206,39.739,39.0289,39.2388,12172035.927173,0
+BP.US,D,20071016,000000,39.593,39.622,39.4052,39.441,11007581.01172,0
+BP.US,D,20071017,000000,39.3336,39.3994,38.7066,39.0965,9227944.4732804,0
+BP.US,D,20071018,000000,38.9552,39.3529,38.8701,39.2871,7067638.5981243,0
+BP.US,D,20071019,000000,39.3723,39.3723,38.6001,38.6853,11251066.892776,0
+BP.US,D,20071022,000000,37.9848,38.2508,37.7448,38.186,8312685.3445824,0
+BP.US,D,20071023,000000,39.0463,39.1044,38.6911,38.9921,8825119.6689806,0
+BP.US,D,20071024,000000,39.0791,39.2291,38.6563,39.0579,10471735.557218,0
+BP.US,D,20071025,000000,39.2495,39.2921,38.8034,39.2087,7273725.3719449,0
+BP.US,D,20071026,000000,39.9577,40.2189,39.7652,40.2025,13663770.235748,0
+BP.US,D,20071029,000000,40.4861,40.6158,40.2925,40.4183,7038020.4646478,0
+BP.US,D,20071030,000000,40.0864,40.1135,39.559,39.6055,6418347.393667,0
+BP.US,D,20071031,000000,39.7256,40.4221,39.6375,40.3099,7345675.3511007,0
+BP.US,D,20071101,000000,40.3099,40.3099,39.4517,39.4875,8378768.3310397,0
+BP.US,D,20071102,000000,40.37,40.7251,40.1919,40.516,13323441.253618,0
+BP.US,D,20071105,000000,40.5809,40.9398,40.3458,40.7212,11567025.687337,0
+BP.US,D,20071106,000000,41.2205,41.2273,40.7908,41.1905,8486483.505953,0
+BP.US,D,20071107,000000,40.9602,41.2205,40.1135,40.1319,10184146.467882,0
+BP.US,D,20071108,000000,39.9674,40.1503,39.3132,39.7468,9213170.0276899,0
+BP.US,D,20071109,000000,39.0947,39.2049,38.5605,38.8305,6545564.0926636,0
+BP.US,D,20071112,000000,37.5155,37.7206,37.2707,37.2707,8964088.9557819,0
+BP.US,D,20071113,000000,37.3152,38.0864,37.2493,38.066,8115898.7411498,0
+BP.US,D,20071114,000000,38.4783,38.5605,37.8726,37.9683,4934307.2476155,0
+BP.US,D,20071115,000000,37.3375,37.561,36.6552,36.872,8410219.8351426,0
+BP.US,D,20071116,000000,37.5987,37.6509,37.1051,37.4468,7184213.6864434,0
+BP.US,D,20071119,000000,37.0907,37.1506,36.1531,36.3417,9310290.0979451,0
+BP.US,D,20071120,000000,36.4636,37.3152,36.4375,37.1121,8295066.7975463,0
+BP.US,D,20071121,000000,37.2639,37.376,36.6969,36.753,5993537.6438547,0
+BP.US,D,20071123,000000,36.5779,36.993,36.4375,36.8556,2418530.0304537,0
+BP.US,D,20071126,000000,37.1051,37.4284,36.4007,36.4375,5942601.1511421,0
+BP.US,D,20071127,000000,36.4067,36.6031,36.0814,36.5817,5802243.9180322,0
+BP.US,D,20071128,000000,36.9224,37.499,36.8506,37.4661,5935861.9122155,0
+BP.US,D,20071129,000000,37.2348,37.7206,37.1409,37.376,5780900.7555857,0
+BP.US,D,20071130,000000,37.9016,37.9016,37.4468,37.5938,6980978.2483379,0
+BP.US,D,20071203,000000,37.6636,37.9615,37.6365,37.9054,5152116.638695,0
+BP.US,D,20071204,000000,37.739,37.7951,37.3471,37.3944,4400945.2145428,0
+BP.US,D,20071205,000000,37.6045,38.3031,37.6045,38.0797,5389487.4949493,0
+BP.US,D,20071206,000000,38.1164,38.754,38.1067,38.6165,4305196.5551228,0
+BP.US,D,20071207,000000,38.8246,39.0326,38.6708,38.9746,5789992.1656207,0
+BP.US,D,20071210,000000,38.9078,39.2834,38.8643,38.9669,3863659.1069103,0
+BP.US,D,20071211,000000,39.3597,39.3723,38.3805,38.5063,13365519.89986,0
+BP.US,D,20071212,000000,39.4362,39.5396,38.996,39.3336,9205885.1181371,0
+BP.US,D,20071213,000000,38.7617,38.996,38.4095,38.8246,5256254.9839926,0
+BP.US,D,20071214,000000,38.6215,38.8072,38.2557,38.3419,5625478.6726317,0
+BP.US,D,20071217,000000,38.1579,38.186,37.767,37.8677,5237510.99129,0
+BP.US,D,20071218,000000,38.1918,38.3593,37.5107,37.9442,3752362.9685127,0
+BP.US,D,20071219,000000,37.6288,37.9131,37.2639,37.4883,6381802.9637198,0
+BP.US,D,20071220,000000,37.499,37.5987,37.3335,37.5445,4371794.2081934,0
+BP.US,D,20071221,000000,38.069,38.2044,37.8183,37.9248,8568947.9793336,0
+BP.US,D,20071224,000000,37.7787,37.9731,37.5677,37.9557,1493645.1892326,0
+BP.US,D,20071226,000000,37.8639,38.2044,37.8299,38.069,2583541.6545826,0
+BP.US,D,20071227,000000,38.1095,38.4898,37.9886,38.2625,3114212.5393398,0
+BP.US,D,20071228,000000,38.0864,38.3767,37.9731,38.2209,3837948.5125203,0
+BP.US,D,20071231,000000,38.6282,38.6282,37.6345,37.8183,2927910.4595863,0
+BP.US,D,20080102,000000,38.1367,38.2276,37.7032,37.9131,4385726.3781015,0
+BP.US,D,20080103,000000,38.8352,38.8894,38.5867,38.6389,6965361.5270649,0
+BP.US,D,20080104,000000,39.0753,39.084,38.0274,38.0757,8279382.9009121,0
+BP.US,D,20080107,000000,38.8701,38.9078,38.428,38.7588,10994665.773433,0
+BP.US,D,20080108,000000,39.1449,39.2136,38.098,38.1376,5875581.8434967,0
+BP.US,D,20080109,000000,36.6726,37.2204,36.6127,37.1051,13859066.57963,0
+BP.US,D,20080110,000000,36.7839,37.0578,36.5508,36.9408,9208617.6051364,0
+BP.US,D,20080111,000000,36.5672,36.6098,36.2111,36.2575,6141202.5227935,0
+BP.US,D,20080114,000000,36.4753,36.5623,36.0553,36.2963,4085324.3637216,0
+BP.US,D,20080115,000000,35.5028,35.5608,34.8148,34.8148,7799934.7792529,0
+BP.US,D,20080116,000000,34.8642,35.0064,33.9101,34.0698,11602796.05043,0
+BP.US,D,20080117,000000,34.0621,34.5439,33.3093,33.3093,13998505.060491,0
+BP.US,D,20080118,000000,33.9633,34.1221,33.1921,33.6044,9285619.1714526,0
+BP.US,D,20080122,000000,30.4422,32.5244,30.1829,32.2932,22576008.080438,0
+BP.US,D,20080123,000000,30.4161,32.1462,29.9012,31.7252,22980941.157611,0
+BP.US,D,20080124,000000,32.4772,32.8671,31.9042,32.8457,9874595.1693098,0
+BP.US,D,20080125,000000,33.5386,33.6101,32.4772,32.7035,8967813.5711924,0
+BP.US,D,20080128,000000,32.4278,32.9947,31.999,32.8157,7538006.6778866,0
+BP.US,D,20080129,000000,32.7481,33.0006,32.3504,32.897,8125353.9316022,0
+BP.US,D,20080130,000000,32.4171,32.9754,32.1791,32.299,8414421.912351,0
+BP.US,D,20080131,000000,31.943,33.1061,31.7882,33.0508,11687835.923811,0
+BP.US,D,20080201,000000,32.7374,33.3364,32.6261,33.2077,11148031.256868,0
+BP.US,D,20080204,000000,33.166,33.645,33.0461,33.2919,7256903.6280392,0
+BP.US,D,20080205,000000,33.4448,33.4815,32.7412,32.809,12150061.316332,0
+BP.US,D,20080206,000000,33.1399,33.2164,32.8516,32.9299,14032735.557613,0
+BP.US,D,20080207,000000,32.7093,32.8409,32.2411,32.5815,9831721.7868727,0
+BP.US,D,20080208,000000,32.5748,33.3315,32.5341,33.2318,8671144.4399597,0
+BP.US,D,20080211,000000,33.2318,33.4912,32.8758,33.4912,10661224.849493,0
+BP.US,D,20080212,000000,33.6402,34.2458,33.5386,33.885,10673768.039625,0
+BP.US,D,20080213,000000,33.9808,34.5439,33.9295,34.5043,7667837.0151666,0
+BP.US,D,20080214,000000,34.6252,34.6949,34.303,34.3349,6042256.3161813,0
+BP.US,D,20080215,000000,34.0282,34.1472,33.5163,33.9459,6568734.424934,0
+BP.US,D,20080219,000000,34.8362,34.8864,34.5013,34.6223,6456920.5195218,0
+BP.US,D,20080220,000000,33.6624,34.2817,33.528,34.1424,8859387.3709176,0
+BP.US,D,20080221,000000,33.6101,33.7921,33.2434,33.2956,8901197.3157139,0
+BP.US,D,20080222,000000,33.8898,33.9265,33.2657,33.8792,6412280.9418191,0
+BP.US,D,20080225,000000,34.1221,34.5681,33.9672,34.5227,6724855.1316444,0
+BP.US,D,20080226,000000,34.1472,34.9204,34.065,34.8255,7137360.4222232,0
+BP.US,D,20080227,000000,34.2817,34.6987,34.1917,34.3436,7470551.2471271,0
+BP.US,D,20080228,000000,33.915,34.3601,33.7177,34.1917,9971239.8447014,0
+BP.US,D,20080229,000000,33.9808,34.0107,33.4321,33.528,7499063.5708119,0
+BP.US,D,20080303,000000,33.1176,33.645,33.0567,33.406,9106023.2596787,0
+BP.US,D,20080304,000000,32.7064,33.2599,32.6368,33.1283,10242677.910276,0
+BP.US,D,20080305,000000,33.4002,33.9808,33.3315,33.9808,8410604.284902,0
+BP.US,D,20080306,000000,33.616,33.7177,32.8825,32.9532,7322583.5623295,0
+BP.US,D,20080307,000000,33.0693,33.3479,32.631,33.0063,8760527.9755414,0
+BP.US,D,20080310,000000,33.7341,33.8753,33.1012,33.3421,17993514.734779,0
+BP.US,D,20080311,000000,34.065,34.183,33.3886,33.9983,13851417.889659,0
+BP.US,D,20080312,000000,34.2227,34.389,34.0107,34.0698,14056968.294058,0
+BP.US,D,20080313,000000,33.8589,33.9769,33.5454,33.8589,8424841.327603,0
+BP.US,D,20080314,000000,33.8753,33.972,32.9395,33.2,9768847.7157454,0
+BP.US,D,20080317,000000,32.1143,32.4278,31.5394,32.0591,12970262.141629,0
+BP.US,D,20080318,000000,32.328,32.7867,32.1993,32.7219,6414048.1705517,0
+BP.US,D,20080319,000000,32.2411,32.4645,31.0498,31.0498,14323859.104414,0
+BP.US,D,20080320,000000,30.5922,31.0769,30.4635,30.9541,11455049.527591,0
+BP.US,D,20080324,000000,31.1049,31.6256,30.804,31.3585,6919042.5653329,0
+BP.US,D,20080325,000000,31.7358,32.0591,31.4234,31.9149,8887585.5206054,0
+BP.US,D,20080326,000000,31.522,32.1897,31.4805,32.0233,8593361.5725195,0
+BP.US,D,20080327,000000,32.39,32.4064,31.2144,31.3517,11254456.664847,0
+BP.US,D,20080328,000000,31.1186,31.4176,30.8776,30.9715,8495016.8437567,0
+BP.US,D,20080331,000000,31.4234,31.6575,31.1186,31.3479,7847680.9590431,0
+BP.US,D,20080401,000000,31.195,31.7311,31.1388,31.7311,7718730.1022611,0
+BP.US,D,20080402,000000,31.5705,32.3803,31.5123,32.2324,8687669.5788091,0
+BP.US,D,20080403,000000,32.3522,32.5341,32.2062,32.3029,7058725.9778967,0
+BP.US,D,20080404,000000,32.5622,32.6977,32.4104,32.5506,4666637.2030693,0
+BP.US,D,20080407,000000,32.9184,33.1467,32.6368,32.7983,5942283.8767439,0
+BP.US,D,20080408,000000,32.8457,33.0237,32.69,33.0006,4733930.3794948,0
+BP.US,D,20080409,000000,33.4756,33.6624,33.3364,33.5491,7205611.6226459,0
+BP.US,D,20080410,000000,33.5995,33.7843,33.3364,33.5638,6031869.9718764,0
+BP.US,D,20080411,000000,33.3954,33.5812,33.2599,33.4128,6072985.4267849,0
+BP.US,D,20080414,000000,33.9101,34.0621,33.7089,33.9101,5922035.155951,0
+BP.US,D,20080415,000000,33.8066,33.972,33.5317,33.8366,7037567.8060602,0
+BP.US,D,20080416,000000,34.1104,34.7887,34.0524,34.7791,7343237.4022237,0
+BP.US,D,20080417,000000,34.2314,34.9919,34.1772,34.9087,8554852.5216246,0
+BP.US,D,20080418,000000,35.0635,35.2996,34.9126,35.2474,5494468.1159293,0
+BP.US,D,20080421,000000,35.4409,35.5028,35.1477,35.3626,7002772.0024378,0
+BP.US,D,20080422,000000,35.5309,35.7099,35.407,35.5754,7333918.6294277,0
+BP.US,D,20080423,000000,35.5705,35.8908,35.2474,35.7448,6870398.3026371,0
+BP.US,D,20080424,000000,35.0703,35.2871,34.7046,35.0471,9365628.1270154,0
+BP.US,D,20080425,000000,35.6876,35.8908,35.4225,35.7525,7574669.9565498,0
+BP.US,D,20080428,000000,35.8637,35.9925,35.499,35.6509,5506573.1160133,0
+BP.US,D,20080429,000000,37.1855,37.5281,37.0374,37.3055,18559901.208873,0
+BP.US,D,20080430,000000,37.5832,37.9094,37.4622,37.6228,12817206.698323,0
+BP.US,D,20080501,000000,37.4758,37.589,36.7288,37.169,11656976.596354,0
+BP.US,D,20080502,000000,37.3375,37.6112,37.0578,37.3268,8727547.973605,0
+BP.US,D,20080505,000000,37.4351,37.6228,37.1362,37.4565,4037608.154477,0
+BP.US,D,20080506,000000,37.0269,37.7555,37.0269,37.6472,6437505.8066746,0
+BP.US,D,20080507,000000,37.589,37.6365,37.1787,37.2804,6523534.7080659,0
+BP.US,D,20080508,000000,37.3375,37.6472,37.2398,37.5774,5563546.0900279,0
+BP.US,D,20080509,000000,37.3229,37.4468,36.9552,37.2639,5256303.556946,0
+BP.US,D,20080512,000000,37.6742,37.7739,37.4119,37.7322,7012080.4405628,0
+BP.US,D,20080513,000000,37.2639,37.561,37.0374,37.441,8278098.301313,0
+BP.US,D,20080514,000000,37.499,37.5774,37.1903,37.2291,8000151.4599738,0
+BP.US,D,20080515,000000,37.7322,37.9731,37.441,37.8639,9886527.5803891,0
+BP.US,D,20080516,000000,38.5653,38.6805,38.4027,38.6515,10322557.682452,0
+BP.US,D,20080519,000000,38.8643,39.022,38.6592,38.6659,8555576.9820582,0
+BP.US,D,20080520,000000,38.9243,38.9378,38.1376,38.7269,9800727.0752258,0
+BP.US,D,20080521,000000,39.4052,39.9113,39.2087,39.2921,15446683.898346,0
+BP.US,D,20080522,000000,40.0052,40.1532,39.2049,39.3423,14555891.069656,0
+BP.US,D,20080523,000000,39.5746,39.5997,38.5411,38.8034,9677371.4092962,0
+BP.US,D,20080527,000000,38.2896,38.3235,37.767,38.0177,8531638.783736,0
+BP.US,D,20080528,000000,37.3055,37.6673,37.1506,37.5803,12268568.988119,0
+BP.US,D,20080529,000000,37.5938,37.8793,37.1903,37.2398,12110163.285662,0
+BP.US,D,20080530,000000,37.2077,37.5832,37.1952,37.4758,9339220.9758032,0
+BP.US,D,20080602,000000,36.511,37.079,36.4956,36.7065,10902365.79371,0
+BP.US,D,20080603,000000,36.8459,36.8777,36.1937,36.2827,9890459.9226857,0
+BP.US,D,20080604,000000,35.4197,35.499,34.8864,34.8864,13997117.114182,0
+BP.US,D,20080605,000000,35.0635,35.9809,35.0578,35.8763,12134964.429008,0
+BP.US,D,20080606,000000,36.1415,36.1763,35.4157,35.6064,13150511.204607,0
+BP.US,D,20080609,000000,36.5779,36.6446,36.0553,36.4898,8524063.4699295,0
+BP.US,D,20080610,000000,35.737,35.9469,35.0006,35.407,10659635.3771,0
+BP.US,D,20080611,000000,36.4462,36.4811,35.9731,36.1182,10474591.026801,0
+BP.US,D,20080612,000000,35.7196,35.9809,35.6171,35.7311,7631169.6026349,0
+BP.US,D,20080613,000000,35.1303,35.5667,35.021,35.3529,10597087.881575,0
+BP.US,D,20080616,000000,35.8231,35.9634,35.5377,35.5996,7015973.5111097,0
+BP.US,D,20080617,000000,36.0282,36.1241,35.8028,36.0224,9728412.2821854,0
+BP.US,D,20080618,000000,35.3673,35.5309,35.1215,35.4409,9510198.8054717,0
+BP.US,D,20080619,000000,35.6566,35.7448,34.7404,34.8487,9272424.8970503,0
+BP.US,D,20080620,000000,34.9948,35.0364,34.4723,34.809,7771631.2159214,0
+BP.US,D,20080623,000000,34.571,35.2194,34.5681,35.1816,8792509.6482642,0
+BP.US,D,20080624,000000,34.7704,35.167,34.6853,34.7704,7786867.6213034,0
+BP.US,D,20080625,000000,35.5425,35.8637,34.898,35.5754,13171034.827648,0
+BP.US,D,20080626,000000,35.678,35.7728,34.9736,35.1215,8087046.4067908,0
+BP.US,D,20080627,000000,34.9445,35.1729,34.7345,35.0336,10149865.330873,0
+BP.US,D,20080630,000000,35.7448,36.2247,35.674,35.9576,9663118.8645887,0
+BP.US,D,20080701,000000,35.6171,35.7157,34.8043,35.2348,12606616.074902,0
+BP.US,D,20080702,000000,35.0829,35.2532,33.8531,33.8753,14589751.585556,0
+BP.US,D,20080703,000000,34.3552,34.3833,33.8008,34.2884,10121017.130382,0
+BP.US,D,20080707,000000,34.5284,34.9919,34.0137,34.3436,13629602.780119,0
+BP.US,D,20080708,000000,34.182,34.2033,33.5947,34.0456,9146206.5272676,0
+BP.US,D,20080709,000000,33.6044,34.1075,33.2377,33.3093,10041420.528191,0
+BP.US,D,20080710,000000,33.4292,33.5812,32.8873,33.5454,10484647.695103,0
+BP.US,D,20080711,000000,33.9295,33.9595,32.9299,33.3518,10424834.753512,0
+BP.US,D,20080714,000000,33.4079,33.5163,32.9348,33.2434,8156815.7703761,0
+BP.US,D,20080715,000000,33.0645,33.1573,32.1897,32.2062,9271998.0751401,0
+BP.US,D,20080716,000000,32.0795,32.1239,31.4234,31.8481,12759409.017566,0
+BP.US,D,20080717,000000,32.1462,32.3581,31.4418,31.7929,12832144.431714,0
+BP.US,D,20080718,000000,31.9652,32.4104,31.8384,32.2488,9199516.8938975,0
+BP.US,D,20080721,000000,32.2662,32.6164,32.0745,32.5564,8526086.9985015,0
+BP.US,D,20080722,000000,33.0645,33.0645,32.2739,32.539,11087851.434458,0
+BP.US,D,20080723,000000,32.5458,32.5622,31.8733,32.0233,11255506.667416,0
+BP.US,D,20080724,000000,31.6875,32.0087,31.2936,31.4863,10113957.516657,0
+BP.US,D,20080725,000000,31.9816,32.2062,31.642,31.822,8490662.8468853,0
+BP.US,D,20080728,000000,32.2438,32.2438,31.822,31.943,9569969.3749125,0
+BP.US,D,20080729,000000,31.9304,31.9866,30.9996,31.135,18018720.997226,0
+BP.US,D,20080730,000000,31.2996,32.09,31.195,32.09,20885770.579585,0
+BP.US,D,20080731,000000,31.9759,32.1462,31.6575,31.7533,14327115.55923,0
+BP.US,D,20080801,000000,31.9652,32.0087,31.5705,31.6323,12342431.914868,0
+BP.US,D,20080804,000000,32.1684,32.1684,31.015,31.1146,8966656.0880459,0
+BP.US,D,20080805,000000,31.0528,31.1708,30.7925,31.1302,11805472.382837,0
+BP.US,D,20080806,000000,31.4698,31.8481,31.3837,31.8337,11345495.814716,0
+BP.US,D,20080807,000000,32.2324,32.299,31.6575,31.705,9659431.4539936,0
+BP.US,D,20080808,000000,30.7702,31.2444,30.6522,31.0207,10945557.484012,0
+BP.US,D,20080811,000000,31.3663,31.3711,30.7789,31.135,8372976.7814392,0
+BP.US,D,20080812,000000,31.6111,31.7252,31.2996,31.5123,9995131.5370042,0
+BP.US,D,20080813,000000,30.3764,30.9492,30.2312,30.7896,15684151.900506,0
+BP.US,D,20080814,000000,30.5041,30.8302,30.089,30.4064,10096267.660391,0
+BP.US,D,20080815,000000,30.0504,30.0648,29.6256,29.7281,10999977.794302,0
+BP.US,D,20080818,000000,30.2052,30.2458,29.641,29.7281,11871087.2087,0
+BP.US,D,20080819,000000,29.4872,29.7339,29.2327,29.6875,16192011.066076,0
+BP.US,D,20080820,000000,29.5945,29.7909,29.2995,29.6933,18467635.333563,0
+BP.US,D,20080821,000000,29.9012,30.3173,29.4649,30.1829,17527259.854055,0
+BP.US,D,20080822,000000,29.6052,29.8636,29.3643,29.5317,8672169.6393178,0
+BP.US,D,20080825,000000,29.4765,29.7909,29.2327,29.3546,5297374.5727695,0
+BP.US,D,20080826,000000,29.0982,29.6256,29.0721,29.4069,11540586.498645,0
+BP.US,D,20080827,000000,29.9294,30.1239,29.8026,30.0705,7278394.5762803,0
+BP.US,D,20080828,000000,30.1171,30.2052,29.5056,29.7882,9415199.4096954,0
+BP.US,D,20080829,000000,29.9777,30.0444,29.7048,29.7882,6171833.4540231,0
+BP.US,D,20080902,000000,28.3454,28.4682,27.9109,27.9139,17478688.967523,0
+BP.US,D,20080903,000000,28.3086,28.3163,27.7087,28.1393,14441721.892733,0
+BP.US,D,20080904,000000,28.505,28.7721,27.7145,28.0464,22752824.999193,0
+BP.US,D,20080905,000000,28.0792,28.1547,27.3303,27.9235,20750258.240218,0
+BP.US,D,20080908,000000,28.2989,28.387,27.8219,28.1112,12497562.560101,0
+BP.US,D,20080909,000000,27.9176,27.9999,27.0574,27.0825,14481915.494994,0
+BP.US,D,20080910,000000,27.522,27.819,27.2529,27.6467,14743978.980549,0
+BP.US,D,20080911,000000,27.4232,27.6273,26.9849,27.6089,13233972.973735,0
+BP.US,D,20080912,000000,27.8287,28.3677,27.6535,28.3163,12342629.307083,0
+BP.US,D,20080915,000000,27.1503,27.5975,26.7198,26.8387,14863796.055145,0
+BP.US,D,20080916,000000,26.1044,27.1126,26.0056,27.0391,19611457.078464,0
+BP.US,D,20080917,000000,26.4469,27.309,25.8838,26.5708,22348039.707814,0
+BP.US,D,20080918,000000,26.8039,27.0623,25.6109,26.5969,24285392.626158,0
+BP.US,D,20080919,000000,27.6323,28.2989,27.1359,28.1963,16332881.932332,0
+BP.US,D,20080922,000000,28.9172,29.2995,28.4169,28.5098,14935762.569775,0
+BP.US,D,20080923,000000,28.4431,28.7363,27.637,27.9593,12750741.32904,0
+BP.US,D,20080924,000000,28.0909,28.1054,27.6323,27.6709,8924020.4030405,0
+BP.US,D,20080925,000000,28.1112,28.7915,28.0232,28.6018,10773281.619672,0
+BP.US,D,20080926,000000,28.0464,28.2195,27.6032,28.1963,12025312.536758,0
+BP.US,D,20080929,000000,26.8978,26.9279,24.9887,25.3989,15961288.503643,0
+BP.US,D,20080930,000000,25.6293,26.1944,25.5577,25.9312,15255563.794995,0
+BP.US,D,20081001,000000,25.7889,26.2824,25.0893,25.9041,14130950.069522,0
+BP.US,D,20081002,000000,25.3109,25.3544,24.3027,24.3162,14641499.349939,0
+BP.US,D,20081003,000000,24.6288,25.8992,24.4517,24.6791,18014584.028445,0
+BP.US,D,20081006,000000,24.1934,24.2058,22.1526,23.5953,27362020.034186,0
+BP.US,D,20081007,000000,24.6229,24.7062,22.9586,22.9586,19839755.127091,0
+BP.US,D,20081008,000000,23.3079,23.8594,22.0753,23.1028,25234899.820919,0
+BP.US,D,20081009,000000,22.9586,23.1493,20.6847,21.0369,26395184.696644,0
+BP.US,D,20081010,000000,19.9513,21.7279,19.4172,20.9566,37921729.477869,0
+BP.US,D,20081013,000000,21.4511,24.0337,21.1647,24.0337,21395344.267066,0
+BP.US,D,20081014,000000,24.7362,25.1183,23.2257,24.143,26473445.025881,0
+BP.US,D,20081015,000000,23.4085,23.5188,21.3746,21.3776,18502314.355403,0
+BP.US,D,20081016,000000,21.9503,23.0342,20.8405,22.9693,26237739.085117,0
+BP.US,D,20081017,000000,21.9001,24.3995,21.8624,22.8968,20898390.246284,0
+BP.US,D,20081020,000000,24.7981,26.3385,24.4777,26.324,24927018.605172,0
+BP.US,D,20081021,000000,24.6577,25.2935,24.0472,24.4303,17818048.557517,0
+BP.US,D,20081022,000000,22.889,22.9828,21.9456,22.3529,23638573.474993,0
+BP.US,D,20081023,000000,22.0578,23.5354,21.7075,23.2905,25465356.782308,0
+BP.US,D,20081024,000000,20.2183,22.3732,20.1826,22.0124,25403813.816799,0
+BP.US,D,20081027,000000,20.5502,21.8265,20.4322,20.7496,19530902.452275,0
+BP.US,D,20081028,000000,23.1386,24.1169,21.7492,24.0434,20983229.627049,0
+BP.US,D,20081029,000000,24.6181,26.1527,24.4478,25.4289,25641456.474898,0
+BP.US,D,20081030,000000,25.3718,25.816,24.353,25.6244,19992997.627943,0
+BP.US,D,20081031,000000,24.8871,26.2088,24.5359,25.6864,16279988.052941,0
+BP.US,D,20081103,000000,24.8039,25.2742,24.6684,25.0506,13725658.379266,0
+BP.US,D,20081104,000000,25.844,26.6153,25.7085,26.4953,13655166.622181,0
+BP.US,D,20081105,000000,25.847,26.5862,25.2838,25.3003,12696579.385524,0
+BP.US,D,20081106,000000,24.9365,25.3003,23.9389,24.2814,18840410.015141,0
+BP.US,D,20081107,000000,25.0613,25.7599,24.8039,25.5799,17815274.731833,0
+BP.US,D,20081110,000000,25.9506,26.0386,24.6637,25.2074,12508518.344775,0
+BP.US,D,20081111,000000,24.5029,24.8039,23.8276,24.3268,12532011.11878,0
+BP.US,D,20081112,000000,22.9586,23.1231,21.574,21.7753,20204122.553851,0
+BP.US,D,20081113,000000,21.4763,23.0883,20.7543,23.0583,29204739.404106,0
+BP.US,D,20081114,000000,22.8077,23.7646,22.2436,22.6897,15557823.983211,0
+BP.US,D,20081117,000000,22.9693,23.4386,22.53,22.6296,11459598.849744,0
+BP.US,D,20081118,000000,23.098,23.8004,22.768,23.5208,13351926.707159,0
+BP.US,D,20081119,000000,23.6253,23.9523,22.4022,22.4187,12775535.238117,0
+BP.US,D,20081120,000000,21.8565,22.0646,20.3876,20.4476,23048020.406349,0
+BP.US,D,20081121,000000,21.7897,22.4864,20.8047,22.4022,18869385.332084,0
+BP.US,D,20081124,000000,23.098,24.3839,22.799,23.846,17840621.545806,0
+BP.US,D,20081125,000000,25.1978,25.3158,24.1788,24.4991,21468484.800315,0
+BP.US,D,20081126,000000,23.6804,25.0313,23.5673,24.9994,11790612.159478,0
+BP.US,D,20081128,000000,24.9577,25.1667,24.654,25.1667,4930320.1315628,0
+BP.US,D,20081201,000000,23.7569,23.8402,22.4827,22.5194,15732278.396188,0
+BP.US,D,20081202,000000,23.6196,23.9146,23.0342,23.7135,15392304.926739,0
+BP.US,D,20081203,000000,22.5648,23.5082,22.5232,23.4279,14691265.9579,0
+BP.US,D,20081204,000000,22.7787,23.5614,22.2291,22.3955,17354832.070051,0
+BP.US,D,20081205,000000,22.0036,22.6538,21.4694,22.4931,20782593.358688,0
+BP.US,D,20081208,000000,22.9005,24.023,22.7835,23.7618,22823646.432281,0
+BP.US,D,20081209,000000,23.6447,24.3935,23.4337,23.6804,10561916.929397,0
+BP.US,D,20081210,000000,23.9205,24.143,23.4763,23.8644,14105198.136448,0
+BP.US,D,20081211,000000,24.4517,25.2005,24.1294,24.3665,15581038.754567,0
+BP.US,D,20081212,000000,23.6553,24.4827,23.5295,24.3162,13863101.235168,0
+BP.US,D,20081215,000000,24.8504,25.0061,24.2407,24.6791,12188915.545236,0
+BP.US,D,20081216,000000,24.7777,25.5325,24.6684,25.5035,14893835.843196,0
+BP.US,D,20081217,000000,25.5577,25.8954,25.2325,25.6293,16345512.967167,0
+BP.US,D,20081218,000000,25.0265,25.3544,23.783,24.0075,16222677.135186,0
+BP.US,D,20081219,000000,23.2432,23.9146,23.2064,23.3234,13287500.368454,0
+BP.US,D,20081222,000000,23.6389,23.6389,22.8764,23.2064,10491717.643501,0
+BP.US,D,20081223,000000,23.5188,23.5953,22.9413,23.1386,7695472.9587546,0
+BP.US,D,20081224,000000,22.9413,22.9413,22.679,22.83,3561842.2760774,0
+BP.US,D,20081226,000000,22.83,23.0158,22.7563,22.9741,3710309.125482,0
+BP.US,D,20081229,000000,23.2673,23.5412,22.9693,23.425,10697162.634255,0
+BP.US,D,20081230,000000,23.3079,23.6804,23.2528,23.6804,10374955.497637,0
+BP.US,D,20081231,000000,23.6447,24.3375,23.5721,24.1584,9002788.1646223,0
+BP.US,D,20090102,000000,24.2891,25.128,24.2707,25.0409,11550370.331633,0
+BP.US,D,20090105,000000,24.9365,25.7551,24.9365,25.34,13623721.318881,0
+BP.US,D,20090106,000000,25.2683,25.6971,25.0778,25.3525,19162838.313717,0
+BP.US,D,20090107,000000,24.7884,24.9286,24.3724,24.53,12990923.215794,0
+BP.US,D,20090108,000000,24.9626,25.2586,24.4874,25.2277,9268964.8492162,0
+BP.US,D,20090109,000000,24.7419,24.7565,24.2215,24.3597,9638262.9474862,0
+BP.US,D,20090112,000000,23.7502,23.8808,23.4085,23.6196,12947012.232393,0
+BP.US,D,20090113,000000,22.9326,23.4463,22.9326,23.3689,14037361.35633,0
+BP.US,D,20090114,000000,22.467,22.6122,21.7646,22.3229,27798399.448128,0
+BP.US,D,20090115,000000,22.3529,22.5745,21.7075,22.4827,16935092.509808,0
+BP.US,D,20090116,000000,23.1705,23.1977,22.261,22.8483,13381883.817842,0
+BP.US,D,20090120,000000,21.6253,21.9136,21.244,21.3311,21007019.006109,0
+BP.US,D,20090121,000000,20.6751,21.783,20.648,21.7559,28038676.413853,0
+BP.US,D,20090122,000000,21.0138,21.7336,20.9324,21.4192,17878107.464277,0
+BP.US,D,20090123,000000,20.3181,21.244,20.1157,21.0756,25082248.463246,0
+BP.US,D,20090126,000000,21.4957,22.2185,21.4037,22.0713,17036161.457832,0
+BP.US,D,20090127,000000,22.1072,22.5106,21.7965,22.2562,12005820.313879,0
+BP.US,D,20090128,000000,22.8135,22.889,22.2852,22.4564,15477291.059832,0
+BP.US,D,20090129,000000,22.0335,22.2784,21.8014,21.9349,17107211.287148,0
+BP.US,D,20090130,000000,22.2011,22.3278,21.842,21.9503,16326098.25432,0
+BP.US,D,20090202,000000,21.278,21.5962,21.2362,21.486,12924614.933509,0
+BP.US,D,20090203,000000,21.1811,21.965,20.7496,21.8565,18623810.814029,0
+BP.US,D,20090204,000000,22.4767,22.8029,22.0191,22.2185,15526925.384004,0
+BP.US,D,20090205,000000,22.3365,22.9828,22.1013,22.8696,13490905.295163,0
+BP.US,D,20090206,000000,22.9529,23.7259,22.9229,23.5354,14487233.716664,0
+BP.US,D,20090209,000000,23.7405,23.8131,23.3408,23.4947,9973452.4977518,0
+BP.US,D,20090210,000000,23.3302,23.6079,22.2803,22.467,14535605.144046,0
+BP.US,D,20090211,000000,22.8077,22.8968,22.2958,22.5512,12037607.694788,0
+BP.US,D,20090212,000000,22.1371,22.9229,21.9001,22.917,13437544.288646,0
+BP.US,D,20090213,000000,22.8483,22.9944,22.5339,22.6644,11102714.758218,0
+BP.US,D,20090217,000000,21.7336,21.965,21.4627,21.7182,17465612.508369,0
+BP.US,D,20090218,000000,21.0138,21.153,20.6286,21.0466,18872510.536579,0
+BP.US,D,20090219,000000,21.5798,21.7385,21.1492,21.2159,21649977.124208,0
+BP.US,D,20090220,000000,20.438,20.9122,20.3876,20.7254,18233597.408691,0
+BP.US,D,20090223,000000,20.9324,20.9441,19.9135,19.9764,19592865.005424,0
+BP.US,D,20090224,000000,20.2493,20.8008,19.8961,20.7108,21992059.899998,0
+BP.US,D,20090225,000000,20.5241,20.9683,20.2145,20.6393,20834685.267613,0
+BP.US,D,20090226,000000,20.3529,20.736,20.1061,20.1565,22540129.2033,0
+BP.US,D,20090227,000000,19.6174,20.2726,19.5536,19.8265,24185772.599,0
+BP.US,D,20090302,000000,19.0833,19.2411,18.1428,18.165,23500809.210824,0
+BP.US,D,20090303,000000,18.1214,18.1515,17.419,17.6464,28395603.910995,0
+BP.US,D,20090304,000000,18.2657,18.7253,18.0896,18.5144,20480359.007148,0
+BP.US,D,20090305,000000,18.2909,18.3953,17.603,17.8515,19971487.043826,0
+BP.US,D,20090306,000000,18.6702,18.8251,17.8051,18.257,20719127.110914,0
+BP.US,D,20090309,000000,18.1331,18.8288,18.0847,18.6983,27659242.070314,0
+BP.US,D,20090310,000000,18.7399,19.5091,18.734,19.2411,20917090.833368,0
+BP.US,D,20090311,000000,19.3552,19.5024,18.9595,19.2314,17397955.551526,0
+BP.US,D,20090312,000000,19.4113,19.7897,19.1037,19.7656,13710417.840015,0
+BP.US,D,20090313,000000,19.9543,20.0201,19.451,19.7897,18009752.569776,0
+BP.US,D,20090316,000000,19.7945,20.3044,19.6465,19.8575,13226462.768355,0
+BP.US,D,20090317,000000,19.5846,20.348,19.5148,20.3374,10551557.455236,0
+BP.US,D,20090318,000000,20.0141,20.7844,19.7084,20.648,18013498.887995,0
+BP.US,D,20090319,000000,21.1811,21.2072,20.7108,20.7844,19613582.920279,0
+BP.US,D,20090320,000000,20.8715,20.9566,20.3587,20.3654,16071056.144207,0
+BP.US,D,20090323,000000,21.0321,21.6824,20.9566,21.6562,17269034.66529,0
+BP.US,D,20090324,000000,21.3746,21.6824,21.1395,21.3418,12395028.155735,0
+BP.US,D,20090325,000000,21.4598,21.8208,21.0369,21.423,16114012.204012,0
+BP.US,D,20090326,000000,21.722,21.8478,21.3447,21.5604,15019592.253187,0
+BP.US,D,20090327,000000,21.1898,21.3079,21.0525,21.1453,12622769.165597,0
+BP.US,D,20090330,000000,20.4274,20.4884,20.1323,20.3799,14726032.824444,0
+BP.US,D,20090331,000000,20.8114,21.1037,20.5841,20.7254,12878325.942324,0
+BP.US,D,20090401,000000,20.286,20.979,20.2087,20.8889,12411199.848837,0
+BP.US,D,20090402,000000,21.272,21.783,21.2362,21.5245,14863405.404583,0
+BP.US,D,20090403,000000,21.2499,21.486,20.9005,21.3602,14231612.864979,0
+BP.US,D,20090406,000000,20.7302,21.1085,20.6847,21.0447,14258531.582403,0
+BP.US,D,20090407,000000,20.4206,20.648,20.2445,20.4884,14593406.958672,0
+BP.US,D,20090408,000000,20.0945,20.5561,19.8961,20.466,14082870.079859,0
+BP.US,D,20090409,000000,20.3712,20.6809,20.1884,20.6809,18781572.666486,0
+BP.US,D,20090413,000000,20.4553,20.7921,20.286,20.6334,9906434.2235735,0
+BP.US,D,20090414,000000,19.9958,20.5464,19.9958,20.2532,16756083.607343,0
+BP.US,D,20090415,000000,20.1516,20.3374,19.9513,20.3286,12831295.955229,0
+BP.US,D,20090416,000000,20.3799,20.7806,20.292,20.6809,15645908.450655,0
+BP.US,D,20090417,000000,20.6751,20.854,20.5289,20.7419,10594121.831013,0
+BP.US,D,20090420,000000,20.5241,20.5396,20.0007,20.1061,13111871.936858,0
+BP.US,D,20090421,000000,19.9426,20.6625,19.9204,20.5561,11690733.765546,0
+BP.US,D,20090422,000000,20.1931,20.6334,20.1565,20.2145,13269282.410503,0
+BP.US,D,20090423,000000,20.9489,21.8478,20.6334,21.1134,13886752.129637,0
+BP.US,D,20090424,000000,21.8894,21.965,21.6097,21.7385,15475093.908788,0
+BP.US,D,20090427,000000,21.5392,22.0713,21.4192,21.6659,17409987.175446,0
+BP.US,D,20090428,000000,21.9756,22.2088,21.7492,22.0258,14279374.546776,0
+BP.US,D,20090429,000000,22.0258,22.5106,22.0036,22.2803,17418150.532029,0
+BP.US,D,20090430,000000,22.1662,22.4827,21.8121,21.9456,14461152.107586,0
+BP.US,D,20090501,000000,22.3123,22.7312,22.2011,22.6732,10358725.930376,0
+BP.US,D,20090504,000000,22.83,23.3883,22.768,23.2673,14418171.244571,0
+BP.US,D,20090505,000000,23.0467,23.2837,22.917,23.1734,10546095.581639,0
+BP.US,D,20090506,000000,23.6621,23.8731,23.3408,23.8402,14597464.350486,0
+BP.US,D,20090507,000000,24.1934,24.2891,23.6447,23.8644,28274438.16184,0
+BP.US,D,20090508,000000,24.2949,25.1978,24.2659,24.9858,22335339.430683,0
+BP.US,D,20090511,000000,24.1681,24.4777,24.1139,24.2891,18880484.768684,0
+BP.US,D,20090512,000000,24.4169,24.862,24.3268,24.7777,16469802.88735,0
+BP.US,D,20090513,000000,24.0908,24.2513,23.7318,23.7957,16433015.592635,0
+BP.US,D,20090514,000000,23.6302,23.9911,23.4841,23.8885,11754781.855294,0
+BP.US,D,20090515,000000,23.7646,23.9049,23.4154,23.5788,10287909.664624,0
+BP.US,D,20090518,000000,24.1294,24.4575,24.0434,24.4246,11751444.790043,0
+BP.US,D,20090519,000000,24.4439,24.591,24.2563,24.3414,10946265.408972,0
+BP.US,D,20090520,000000,24.8271,25.0371,24.6384,24.6955,14379078.284768,0
+BP.US,D,20090521,000000,24.3482,24.6017,24.1469,24.5029,10485339.08459,0
+BP.US,D,20090522,000000,24.6288,24.7981,24.4575,24.6017,7775791.954446,0
+BP.US,D,20090526,000000,24.4246,25.1978,24.4246,25.0912,11297170.893352,0
+BP.US,D,20090527,000000,25.1909,25.3603,24.7845,24.8504,10713005.684822,0
+BP.US,D,20090528,000000,25.2586,25.3718,24.8271,25.2325,12025957.420226,0
+BP.US,D,20090529,000000,25.844,25.9456,25.3003,25.5848,14708276.826283,0
+BP.US,D,20090601,000000,26.3579,26.8765,26.2495,26.8126,17386566.744138,0
+BP.US,D,20090602,000000,26.7091,27.191,26.652,27.0391,14497686.202863,0
+BP.US,D,20090603,000000,26.531,26.592,25.936,26.2302,13668189.341046,0
+BP.US,D,20090604,000000,26.4585,26.6153,26.146,26.3124,13870002.728429,0
+BP.US,D,20090605,000000,26.2302,26.3017,25.8393,26.027,13124486.43622,0
+BP.US,D,20090608,000000,25.9109,26.6336,25.7376,26.5427,15160728.720486,0
+BP.US,D,20090609,000000,26.9791,27.0149,26.621,26.8561,11445180.950301,0
+BP.US,D,20090610,000000,27.5016,27.5413,26.714,26.9597,16295976.822369,0
+BP.US,D,20090611,000000,26.8243,27.3303,26.8243,26.9849,12094922.746411,0
+BP.US,D,20090612,000000,26.3288,26.4827,26.143,26.4624,9616887.7475597,0
+BP.US,D,20090615,000000,25.844,25.8992,25.4086,25.7657,15291756.84613,0
+BP.US,D,20090616,000000,25.7832,25.9109,25.4426,25.4802,12797831.257226,0
+BP.US,D,20090617,000000,24.98,25.1541,24.6888,25.0158,15897197.008279,0
+BP.US,D,20090618,000000,24.5233,24.9142,24.4575,24.6637,11887501.76657,0
+BP.US,D,20090619,000000,25.2838,25.5103,25.0845,25.2354,11588206.59545,0
+BP.US,D,20090622,000000,24.591,24.6453,24.0753,24.2136,13094563.429951,0
+BP.US,D,20090623,000000,24.3414,24.5233,23.968,24.3482,10179607.4804,0
+BP.US,D,20090624,000000,24.3743,24.6123,24.1208,24.2765,10621020.912562,0
+BP.US,D,20090625,000000,23.8382,24.53,23.7773,24.5136,11387049.459672,0
+BP.US,D,20090626,000000,24.3307,24.5446,24.1169,24.4169,7897880.589717,0
+BP.US,D,20090629,000000,24.7419,24.9858,24.591,24.7884,7132785.2633935,0
+BP.US,D,20090630,000000,24.8271,24.9316,24.2407,24.6453,9704318.030332,0
+BP.US,D,20090701,000000,24.9954,25.3651,24.7942,24.7942,9446814.2015995,0
+BP.US,D,20090702,000000,24.5203,24.591,24.324,24.324,7992393.2224914,0
+BP.US,D,20090706,000000,23.5354,23.7705,23.4202,23.7405,12444810.265702,0
+BP.US,D,20090707,000000,23.7743,23.7743,23.4028,23.4279,10461012.302639,0
+BP.US,D,20090708,000000,23.5188,23.6079,23.0631,23.4202,11944857.12341,0
+BP.US,D,20090709,000000,23.4841,23.7618,23.397,23.5354,9820460.0959382,0
+BP.US,D,20090710,000000,23.3041,23.4724,23.1386,23.3689,9530643.8850126,0
+BP.US,D,20090713,000000,23.5895,23.9146,23.2673,23.8769,10093876.217533,0
+BP.US,D,20090714,000000,24.2136,24.261,23.8179,23.9784,7293555.5385644,0
+BP.US,D,20090715,000000,24.654,25.0719,24.6229,24.98,9774881.0966462,0
+BP.US,D,20090716,000000,25.1145,25.4183,24.9994,25.2935,10122714.083352,0
+BP.US,D,20090717,000000,25.1541,25.3158,25.0971,25.1794,7625807.9753459,0
+BP.US,D,20090720,000000,25.8393,25.9312,25.5848,25.9196,9976034.0985552,0
+BP.US,D,20090721,000000,25.9253,25.9563,25.4764,25.816,9482296.227373,0
+BP.US,D,20090722,000000,25.5935,25.9389,25.4957,25.667,7647110.8325757,0
+BP.US,D,20090723,000000,25.8393,26.324,25.8131,26.205,11146335.337366,0
+BP.US,D,20090724,000000,26.1788,26.3086,25.8954,26.1788,7595292.7924311,0
+BP.US,D,20090727,000000,26.4585,26.6336,26.3017,26.5359,10590628.712231,0
+BP.US,D,20090728,000000,26.0318,26.0386,25.5577,25.844,13048040.875201,0
+BP.US,D,20090729,000000,25.9824,25.9931,25.5325,25.6738,13778767.219813,0
+BP.US,D,20090730,000000,26.0056,26.0995,25.7599,25.7773,12315335.441103,0
+BP.US,D,20090731,000000,25.6864,26.0202,25.5267,25.8624,10947714.329839,0
+BP.US,D,20090803,000000,26.592,27.0004,26.4885,26.9026,13398287.007575,0
+BP.US,D,20090804,000000,26.6289,26.9172,26.4624,26.7324,10127020.540738,0
+BP.US,D,20090805,000000,26.652,26.7604,26.3579,26.6433,9372292.9563112,0
+BP.US,D,20090806,000000,26.3995,26.4469,25.9312,26.1044,10331164.396419,0
+BP.US,D,20090807,000000,26.5359,26.5708,26.3086,26.4159,9357872.9899343,0
+BP.US,D,20090810,000000,26.2872,26.5243,26.2399,26.4624,8413293.3662832,0
+BP.US,D,20090811,000000,26.2765,26.3579,26.1527,26.2727,9816042.024107,0
+BP.US,D,20090812,000000,25.9747,26.2147,25.8567,25.9979,11433800.41065,0
+BP.US,D,20090813,000000,26.1837,26.2495,25.9312,26.1944,8262777.1516293,0
+BP.US,D,20090814,000000,26.3995,26.4112,25.8808,26.0638,8889026.1737359,0
+BP.US,D,20090817,000000,25.3989,25.4715,25.1717,25.4183,7635832.6061677,0
+BP.US,D,20090818,000000,25.6109,25.9777,25.5103,25.8741,7023927.0738731,0
+BP.US,D,20090819,000000,25.6042,26.354,25.5935,26.1721,8244730.7492158,0
+BP.US,D,20090820,000000,26.3647,26.5494,26.3173,26.4363,7058378.7329528,0
+BP.US,D,20090821,000000,27.0081,27.2326,26.8765,27.0043,11529291.736763,0
+BP.US,D,20090824,000000,26.9645,27.1059,26.7198,26.8126,9508943.1429512,0
+BP.US,D,20090825,000000,26.9375,27.1359,26.772,26.8387,8119165.5306371,0
+BP.US,D,20090826,000000,26.531,26.6955,26.4363,26.5494,9941093.6095394,0
+BP.US,D,20090827,000000,26.6433,26.863,26.354,26.8126,6894348.9025643,0
+BP.US,D,20090828,000000,27.1359,27.1456,26.8039,26.8658,5620392.981057,0
+BP.US,D,20090831,000000,26.5708,26.6289,26.4304,26.592,5723710.753481,0
+BP.US,D,20090901,000000,26.4304,26.7836,25.9979,26.085,8980705.0397356,0
+BP.US,D,20090902,000000,27.0275,27.341,26.8765,27.1503,20598033.704456,0
+BP.US,D,20090903,000000,27.2404,27.337,27.0468,27.2887,10382287.946677,0
+BP.US,D,20090904,000000,27.1175,27.5655,27.0739,27.4919,9677414.8149142,0
+BP.US,D,20090908,000000,27.9303,28.0599,27.8054,27.9951,12096287.956443,0
+BP.US,D,20090909,000000,28.329,28.5661,28.1547,28.4005,10375365.784074,0
+BP.US,D,20090910,000000,28.2805,28.475,28.1266,28.4489,7202701.3793063,0
+BP.US,D,20090911,000000,28.3396,28.3938,28.03,28.2089,9458738.3449419,0
+BP.US,D,20090914,000000,27.7028,28.116,27.6874,28.0599,8602271.0923457,0
+BP.US,D,20090915,000000,27.8287,28.03,27.7145,27.9709,9957364.5154836,0
+BP.US,D,20090916,000000,28.0163,28.3134,27.9052,28.2466,8933045.6711814,0
+BP.US,D,20090917,000000,28.3454,28.623,28.2631,28.323,9637007.2849658,0
+BP.US,D,20090918,000000,28.2466,28.387,28.0648,28.3163,8058569.2209873,0
+BP.US,D,20090921,000000,27.8587,28.2515,27.8113,28.1219,7164235.7340293,0
+BP.US,D,20090922,000000,28.6714,28.7411,28.5534,28.6289,8713188.9817866,0
+BP.US,D,20090923,000000,28.7189,28.7266,28.0357,28.0357,10044828.90267,0
+BP.US,D,20090924,000000,27.9999,28.0464,27.2946,27.4919,11567579.625699,0
+BP.US,D,20090925,000000,27.3719,27.6961,27.2287,27.3527,10239588.87713,0
+BP.US,D,20090928,000000,27.1407,27.729,27.1359,27.6797,7028066.1095886,0
+BP.US,D,20090929,000000,27.7087,27.8113,27.5413,27.7087,7303052.0677006,0
+BP.US,D,20090930,000000,27.7261,27.7705,27.2588,27.5113,10569406.465435,0
+BP.US,D,20091001,000000,27.3477,27.3807,26.7488,26.7604,12625083.098423,0
+BP.US,D,20091002,000000,26.504,26.7556,26.1527,26.2205,19030832.528202,0
+BP.US,D,20091005,000000,26.324,26.7091,26.1721,26.5862,14063472.935953,0
+BP.US,D,20091006,000000,26.9453,27.3748,26.8881,27.1359,11409457.093227,0
+BP.US,D,20091007,000000,26.772,27.0275,26.6995,26.9946,10827567.57924,0
+BP.US,D,20091008,000000,27.0043,27.4474,26.9645,27.2703,9090857.1300592,0
+BP.US,D,20091009,000000,26.9172,27.0526,26.7265,27.0149,12816453.300811,0
+BP.US,D,20091012,000000,27.0825,27.3197,27.0739,27.2065,9634774.9960404,0
+BP.US,D,20091013,000000,27.2529,27.3303,26.9714,27.2287,9996462.6426226,0
+BP.US,D,20091014,000000,27.9109,27.9109,27.6535,27.7339,9189694.8226263,0
+BP.US,D,20091015,000000,28.148,28.3618,28.0599,28.3046,11397770.647316,0
+BP.US,D,20091016,000000,28.4731,28.5661,28.3541,28.4306,11118686.992172,0
+BP.US,D,20091019,000000,28.9637,29.3546,28.7575,29.1485,12631604.275793,0
+BP.US,D,20091020,000000,29.1688,29.2007,28.8002,29.0334,9491191.27866,0
+BP.US,D,20091021,000000,29.1688,29.641,29.1253,29.1611,11311969.108685,0
+BP.US,D,20091022,000000,29.0875,29.3517,28.8504,29.2752,7743004.1773891,0
+BP.US,D,20091023,000000,28.9995,29.0391,28.505,28.6414,8948552.8449423,0
+BP.US,D,20091026,000000,29.0681,29.3478,28.5573,28.6744,10706274.713632,0
+BP.US,D,20091027,000000,29.942,30.3337,29.6719,29.8848,25127465.749055,0
+BP.US,D,20091028,000000,29.822,29.822,29.344,29.3643,19755085.23493,0
+BP.US,D,20091029,000000,29.9575,30.2361,29.8162,30.1326,13225333.18882,0
+BP.US,D,20091030,000000,29.9719,30.0145,29.0227,29.2627,13761469.047576,0
+BP.US,D,20091102,000000,29.4765,29.9012,29.2133,29.5994,10784862.651939,0
+BP.US,D,20091103,000000,29.1273,29.8781,29.0585,29.7465,11020328.828338,0
+BP.US,D,20091104,000000,29.8364,30.0775,29.7048,29.7581,9701070.8767194,0
+BP.US,D,20091105,000000,30.0812,30.447,30.0145,30.2506,9080265.1258023,0
+BP.US,D,20091106,000000,29.7339,30.1993,29.6933,30.1993,7961783.9940709,0
+BP.US,D,20091109,000000,30.8477,31.012,30.8079,30.9753,11698886.787459,0
+BP.US,D,20091110,000000,30.3609,30.6183,30.2942,30.5621,10063091.299706,0
+BP.US,D,20091111,000000,30.3715,30.4789,29.9874,30.149,9341757.1040545,0
+BP.US,D,20091112,000000,29.9468,30.0387,29.5364,29.5994,8478310.8481656,0
+BP.US,D,20091113,000000,29.9187,30.1896,29.7465,30.1557,7258466.2302869,0
+BP.US,D,20091116,000000,30.5216,30.838,30.4702,30.6299,9461515.2710263,0
+BP.US,D,20091117,000000,30.6299,30.7925,30.4973,30.7528,7317663.22549,0
+BP.US,D,20091118,000000,30.8079,30.8176,30.4848,30.6183,5494280.024918,0
+BP.US,D,20091119,000000,30.3337,30.3434,29.8558,30.3039,7466781.1591644,0
+BP.US,D,20091120,000000,29.6574,29.9052,29.6313,29.8907,6458649.5099717,0
+BP.US,D,20091123,000000,30.3658,30.54,30.2157,30.3067,11855755.724345,0
+BP.US,D,20091124,000000,30.4161,30.4635,30.0223,30.3503,6443113.3991322,0
+BP.US,D,20091125,000000,30.4161,30.6473,30.3067,30.6076,5441366.5096526,0
+BP.US,D,20091127,000000,29.311,30.1799,29.253,30.032,7343828.545402,0
+BP.US,D,20091130,000000,29.4765,29.7629,29.311,29.5548,11191085.496047,0
+BP.US,D,20091201,000000,30.1432,30.3851,30.089,30.2786,7582447.8299069,0
+BP.US,D,20091202,000000,30.2555,30.4926,30.1684,30.3067,7643567.0739069,0
+BP.US,D,20091203,000000,30.0648,30.2254,29.7765,29.7822,10393821.439457,0
+BP.US,D,20091204,000000,30.3434,30.4015,29.7242,29.9052,8442858.7929377,0
+BP.US,D,20091207,000000,29.7969,30.3434,29.7697,30.0648,8251327.3696835,0
+BP.US,D,20091208,000000,29.6574,29.7174,29.3721,29.4813,10556964.555078,0
+BP.US,D,20091209,000000,29.1273,29.3043,28.8765,29.3043,12648956.188318,0
+BP.US,D,20091210,000000,29.2055,29.2752,28.9501,29.1456,10031744.17578,0
+BP.US,D,20091211,000000,29.2424,29.2995,29.0391,29.1775,6392355.6962271,0
+BP.US,D,20091214,000000,29.5267,29.5791,29.3313,29.344,6166681.6205542,0
+BP.US,D,20091215,000000,28.9889,29.4039,28.9839,29.1688,9290128.1883882,0
+BP.US,D,20091216,000000,29.2191,29.6671,29.2191,29.4813,8327316.1382466,0
+BP.US,D,20091217,000000,29.0778,29.1273,28.8407,28.894,8960337.470227,0
+BP.US,D,20091218,000000,29.2133,29.2578,28.8186,29.0334,10339289.514721,0
+BP.US,D,20091221,000000,29.6216,29.7765,29.4969,29.5839,6911403.1765664,0
+BP.US,D,20091222,000000,29.9052,29.9052,29.6458,29.7077,6169395.5051459,0
+BP.US,D,20091223,000000,29.9719,30.027,29.822,29.9294,6191651.2190372,0
+BP.US,D,20091224,000000,30.0444,30.2197,30.0223,30.0996,2763584.0241416,0
+BP.US,D,20091228,000000,30.2254,30.3067,30.1684,30.3039,4394339.2928714,0
+BP.US,D,20091229,000000,30.2786,30.3337,29.9052,30.0039,5335374.1243866,0
+BP.US,D,20091230,000000,29.8433,30.149,29.822,30.061,3813516.3169267,0
+BP.US,D,20091231,000000,30.2312,30.2312,29.9612,29.9612,2940136.3753205,0
+BP.US,D,20100104,000000,30.6473,30.7277,30.5341,30.5708,7655183.244055,0
+BP.US,D,20100105,000000,30.8302,30.9599,30.6522,30.7896,7951195.0902154,0
+BP.US,D,20100106,000000,30.7625,30.9715,30.6706,30.9492,12054159.703782,0
+BP.US,D,20100107,000000,30.9715,31.012,30.8496,30.9395,8575378.2115989,0
+BP.US,D,20100108,000000,30.9018,31.0421,30.8437,31.012,7325390.4589595,0
+BP.US,D,20100111,000000,31.8066,32.0291,31.7601,31.9866,15922496.282765,0
+BP.US,D,20100112,000000,31.4543,31.884,31.4234,31.7882,11854949.620011,0
+BP.US,D,20100113,000000,31.6875,32.0358,31.5288,31.943,11006361.520548,0
+BP.US,D,20100114,000000,31.642,31.9149,31.6111,31.9042,6444186.1379768,0
+BP.US,D,20100115,000000,31.8481,31.9004,31.6769,31.8588,6959080.1140613,0
+BP.US,D,20100119,000000,31.9197,32.2411,31.9197,32.208,9508439.844476,0
+BP.US,D,20100120,000000,31.7087,31.7533,31.3227,31.5578,10469007.204087,0
+BP.US,D,20100121,000000,31.5017,31.5849,30.5621,30.7896,13901374.655565,0
+BP.US,D,20100122,000000,30.3764,30.5457,29.8558,29.91,14119180.946243,0
+BP.US,D,20100125,000000,30.2602,30.3851,30.0852,30.2602,7820412.9297409,0
+BP.US,D,20100126,000000,29.9525,30.4528,29.8781,30.2312,11000191.721991,0
+BP.US,D,20100127,000000,29.9187,30.0705,29.6875,30.0097,11660751.851652,0
+BP.US,D,20100128,000000,30.1829,30.2254,29.4416,29.6313,9681303.7515927,0
+BP.US,D,20100129,000000,29.5016,29.6574,28.8765,29.0073,14795225.51339,0
+BP.US,D,20100201,000000,29.1863,29.5945,29.1863,29.5791,11678663.903343,0
+BP.US,D,20100202,000000,28.116,28.7963,27.9844,28.6657,35939715.279012,0
+BP.US,D,20100203,000000,28.6086,28.6995,28.3493,28.5137,16278974.221721,0
+BP.US,D,20100204,000000,28.3046,28.3134,27.6196,27.642,16187477.245929,0
+BP.US,D,20100205,000000,27.4474,27.5529,26.9279,27.4861,21413057.893074,0
+BP.US,D,20100208,000000,27.2065,27.5161,26.9453,27.1,15113981.903377,0
+BP.US,D,20100209,000000,27.3527,27.9593,27.2529,27.7087,15512189.176696,0
+BP.US,D,20100210,000000,27.7658,27.8674,27.4474,27.729,10832401.104843,0
+BP.US,D,20100211,000000,27.8528,28.3541,27.6961,28.323,13312197.131625,0
+BP.US,D,20100212,000000,27.9844,28.323,27.8674,28.2563,13090754.070239,0
+BP.US,D,20100216,000000,28.3541,29.0178,28.2515,28.9172,22283648.506991,0
+BP.US,D,20100217,000000,28.2389,28.323,27.9176,28.0357,14255931.379191,0
+BP.US,D,20100218,000000,27.9999,28.3754,27.9999,28.2932,9027870.4110186,0
+BP.US,D,20100219,000000,27.7493,28.1112,27.6874,28.0648,11709562.502551,0
+BP.US,D,20100222,000000,28.2031,28.2321,27.9554,28.0415,10637126.46377,0
+BP.US,D,20100223,000000,27.6758,27.7899,27.4474,27.5074,13561363.981302,0
+BP.US,D,20100224,000000,27.6584,27.8528,27.5287,27.6913,9720512.459711,0
+BP.US,D,20100225,000000,27.0739,27.341,26.8765,27.337,17026865.421313,0
+BP.US,D,20100226,000000,27.2113,27.5703,27.1359,27.5016,12274177.614044,0
+BP.US,D,20100301,000000,27.579,27.9303,27.5287,27.8992,11649461.223639,0
+BP.US,D,20100302,000000,27.7658,28.0357,27.6913,27.9109,11563566.67297,0
+BP.US,D,20100303,000000,28.0541,28.4953,28.0464,28.3541,12073949.565185,0
+BP.US,D,20100304,000000,28.6018,28.6714,28.323,28.4731,9748769.5170233,0
+BP.US,D,20100305,000000,28.6337,28.8601,28.5748,28.8301,10021706.109886,0
+BP.US,D,20100308,000000,28.9327,29.1369,28.8669,29.0304,11450756.505278,0
+BP.US,D,20100309,000000,28.7266,29.0681,28.7227,28.9637,9118849.6197951,0
+BP.US,D,20100310,000000,28.9327,29.1485,28.8979,29.0391,11954533.475822,0
+BP.US,D,20100311,000000,29.0275,29.281,28.9598,29.253,8057088.2626401,0
+BP.US,D,20100312,000000,29.2995,29.4495,29.2133,29.3913,12859366.988465,0
+BP.US,D,20100315,000000,29.2384,29.2627,28.9801,29.2424,9188386.453284,0
+BP.US,D,20100316,000000,29.2995,29.5839,29.2424,29.5548,9581374.7177733,0
+BP.US,D,20100317,000000,29.9612,30.1993,29.9052,30.0561,12580627.477864,0
+BP.US,D,20100318,000000,30.2197,30.2312,29.8307,30.0561,8777950.1638295,0
+BP.US,D,20100319,000000,30.0812,30.0996,29.5267,29.8162,10435525.97061,0
+BP.US,D,20100322,000000,29.2685,29.6933,29.2327,29.641,11357628.718411,0
+BP.US,D,20100323,000000,29.7407,29.9874,29.6614,29.9525,10439401.472215,0
+BP.US,D,20100324,000000,29.5172,29.6362,29.4165,29.5791,12773133.460589,0
+BP.US,D,20100325,000000,29.5945,29.641,29.2055,29.2191,11672372.155669,0
+BP.US,D,20100326,000000,29.194,29.4069,29.1146,29.2995,11323960.427389,0
+BP.US,D,20100329,000000,29.1543,29.4485,29.1485,29.4039,11667282.330225,0
+BP.US,D,20100330,000000,29.4281,29.524,29.2907,29.3721,11316262.130998,0
+BP.US,D,20100331,000000,29.2995,29.6052,29.2578,29.4969,12248735.721099,0
+BP.US,D,20100401,000000,29.6933,30.0145,29.6826,29.8433,13508950.66411,0
+BP.US,D,20100405,000000,30.1171,30.3223,29.9777,30.2399,7036576.7111162,0
+BP.US,D,20100406,000000,30.2506,30.7112,30.1896,30.6821,11204828.541476,0
+BP.US,D,20100407,000000,30.4848,30.5758,30.2845,30.3812,9603331.7596742,0
+BP.US,D,20100408,000000,30.1113,30.5147,30.0193,30.4789,7969124.710847,0
+BP.US,D,20100409,000000,30.5574,30.7528,30.51,30.7334,12675420.18022,0
+BP.US,D,20100412,000000,30.6347,30.8109,30.6029,30.6706,7539773.9066191,0
+BP.US,D,20100413,000000,30.7789,30.804,30.3434,30.6435,7141370.2745519,0
+BP.US,D,20100414,000000,31.0063,31.0615,30.8437,31.012,11547538.631793,0
+BP.US,D,20100415,000000,31.2996,31.5182,31.2598,31.3043,10232038.366533,0
+BP.US,D,20100416,000000,31.2211,31.2675,30.6637,30.9492,12029652.06509,0
+BP.US,D,20100419,000000,30.4209,30.7625,30.3948,30.7421,10689328.953674,0
+BP.US,D,20100420,000000,31.2444,31.3711,31.1621,31.2598,7333108.3912251,0
+BP.US,D,20100421,000000,31.1109,31.3043,30.9279,31.0566,7893770.4910801,0
+BP.US,D,20100422,000000,30.568,30.7789,30.4209,30.7789,10317403.782049,0
+BP.US,D,20100423,000000,30.4161,30.9647,30.3658,30.9492,10320100.0977,0
+BP.US,D,20100426,000000,30.8931,30.9425,29.9246,29.9294,25387886.02193,0
+BP.US,D,20100427,000000,29.344,29.8307,29.0498,29.1146,35385578.490396,0
+BP.US,D,20100428,000000,29.5694,29.8162,29.2752,29.6362,18519191.906533,0
+BP.US,D,20100429,000000,29.1456,29.194,26.8126,27.1668,164584145.96697,0
+BP.US,D,20100430,000000,27.1,27.5896,26.5456,26.955,119252572.13259,0
+BP.US,D,20100503,000000,25.5103,26.5069,24.472,25.9389,303397288.29174,0
+BP.US,D,20100504,000000,26.1044,26.5243,25.0371,26.4624,107715183.18115,0
+BP.US,D,20100505,000000,26.3579,26.8765,25.8808,26.354,81697495.077237,0
+BP.US,D,20100506,000000,26.5563,26.714,24.8155,26.0134,72268553.655579,0
+BP.US,D,20100507,000000,25.7145,26.0086,24.8097,25.3544,46624346.091272,0
+BP.US,D,20100510,000000,25.3884,25.7832,24.8871,25.1978,60629852.891333,0
+BP.US,D,20100511,000000,24.8707,25.5895,24.8338,25.1909,51474152.93533,0
+BP.US,D,20100512,000000,25.2005,25.3525,24.7362,25.0671,45082380.114546,0
+BP.US,D,20100513,000000,24.9015,25.3273,24.771,24.862,37168930.343041,0
+BP.US,D,20100514,000000,24.3781,24.4169,23.7743,24.2262,67241145.491241,0
+BP.US,D,20100517,000000,24.3935,24.5813,23.4724,24.0695,53190139.268854,0
+BP.US,D,20100518,000000,24.172,24.1788,23.397,23.454,39351549.806247,0
+BP.US,D,20100519,000000,23.6804,23.8382,23.2596,23.397,54511312.235,0
+BP.US,D,20100520,000000,23.3495,23.6196,22.7206,23.0419,72869186.128801,0
+BP.US,D,20100521,000000,22.6122,22.979,22.3848,22.6694,55839389.794807,0
+BP.US,D,20100524,000000,21.961,22.2436,21.634,21.634,62545130.952528,0
+BP.US,D,20100525,000000,20.9886,22.0191,20.9886,21.9988,64391323.805355,0
+BP.US,D,20100526,000000,21.8894,22.3664,21.7694,21.9204,64126990.826059,0
+BP.US,D,20100527,000000,23.3631,23.5566,22.9229,23.454,108116619.00567,0
+BP.US,D,20100528,000000,22.5571,22.6597,21.9503,22.2011,61632584.674954,0
+BP.US,D,20100601,000000,19.2953,19.9135,18.7118,18.8782,232673420.69828,0
+BP.US,D,20100602,000000,19.2613,19.7278,18.8482,19.4636,174336966.675,0
+BP.US,D,20100603,000000,20.1157,20.3712,19.1888,20.2977,174854171.48351,0
+BP.US,D,20100604,000000,19.8961,20.1516,19.1559,19.2072,121074809.21816,0
+BP.US,D,20100607,000000,19.7084,19.7181,18.9421,18.9972,85690401.645986,0
+BP.US,D,20100608,000000,18.5202,18.6702,17.6503,17.927,184589438.75294,0
+BP.US,D,20100609,000000,17.5506,17.8051,14.9884,15.092,465916903.91311,0
+BP.US,D,20100610,000000,16.6217,17.0756,15.9657,16.9429,430296072.14054,0
+BP.US,D,20100611,000000,17.599,17.81,17.1819,17.5545,257061528.58555,0
+BP.US,D,20100614,000000,16.7427,16.8491,15.7944,15.8535,218124417.68682,0
+BP.US,D,20100615,000000,15.807,16.6063,15.4287,16.226,320320105.27939,0
+BP.US,D,20100616,000000,15.4538,17.0552,15.2893,16.4621,455543663.97085,0
+BP.US,D,20100617,000000,16.6431,16.7756,16.1525,16.3876,215644857.29053,0
+BP.US,D,20100618,000000,16.8144,16.8144,16.2327,16.4137,160792805.78697,0
+BP.US,D,20100621,000000,15.8361,16.1127,15.5612,15.6745,126608823.98595,0
+BP.US,D,20100622,000000,15.2893,15.9027,15.1789,15.3396,167503045.62694,0
+BP.US,D,20100623,000000,15.5883,15.6571,15.2526,15.3358,113611808.48164,0
+BP.US,D,20100624,000000,15.5071,15.5071,14.761,14.8548,131444226.36564,0
+BP.US,D,20100625,000000,14.3517,14.5123,13.8659,13.9637,180624229.10233,0
+BP.US,D,20100628,000000,14.2907,14.4892,13.8282,13.9821,131540459.72113,0
+BP.US,D,20100629,000000,14.1214,14.55,13.9288,14.2994,130905786.90873,0
+BP.US,D,20100630,000000,14.8491,15.0667,14.55,14.9254,127204398.67121,0
+BP.US,D,20100701,000000,15.4334,15.719,14.8809,15.1916,131328250.68824,0
+BP.US,D,20100702,000000,15.4412,15.4586,14.9845,15.1692,60913632.620957,0
+BP.US,D,20100706,000000,16.0382,16.494,15.8883,16.494,96691619.600801,0
+BP.US,D,20100707,000000,16.915,17.1704,16.6371,17.1558,105230490.58727,0
+BP.US,D,20100708,000000,17.4645,17.5235,17.0291,17.4384,91071103.63716,0
+BP.US,D,20100709,000000,17.2023,17.6609,16.6014,17.599,93750437.35678,0
+BP.US,D,20100712,000000,18.4215,19.124,18.3092,18.9972,140063318.16843,0
+BP.US,D,20100713,000000,19.4956,19.5148,18.4573,19.0602,166345382.65725,0
+BP.US,D,20100714,000000,18.7253,19.0456,18.4496,18.6983,87082592.403965,0
+BP.US,D,20100715,000000,18.9595,20.5753,18.8782,20.1157,146537183.41444,0
+BP.US,D,20100716,000000,19.9068,19.9204,19.1598,19.1742,97717650.90008,0
+BP.US,D,20100719,000000,18.6073,18.647,17.8729,18.4785,107364590.8373,0
+BP.US,D,20100720,000000,18.0392,18.5976,17.9812,18.1951,78886521.419453,0
+BP.US,D,20100721,000000,18.9247,18.9421,18.4351,18.674,53580878.708945,0
+BP.US,D,20100722,000000,18.8482,18.975,18.6227,18.7253,56726371.19685,0
+BP.US,D,20100723,000000,18.9276,19.0602,18.6944,19.0505,32159925.127264,0
+BP.US,D,20100726,000000,19.6049,20.1565,19.5024,19.9764,64957937.64221,0
+BP.US,D,20100727,000000,19.9232,19.93,19.2914,19.6406,64819748.623065,0
+BP.US,D,20100728,000000,19.2953,19.6919,19.2894,19.4897,35013940.622622,0
+BP.US,D,20100729,000000,19.7181,20.1061,19.6919,19.8855,37280386.668839,0
+BP.US,D,20100730,000000,19.6881,19.9658,19.6572,19.8855,25413556.311103,0
+BP.US,D,20100802,000000,20.1565,20.4409,20.1323,20.3751,32806934.436376,0
+BP.US,D,20100803,000000,20.3529,20.6751,20.2145,20.6751,36023614.204721,0
+BP.US,D,20100804,000000,20.5561,21.0041,20.2599,20.3587,64432716.229444,0
+BP.US,D,20100805,000000,20.7921,21.0592,20.646,21.0263,47301267.038515,0
+BP.US,D,20100806,000000,21.2266,21.4511,20.9847,21.3602,56423549.836001,0
+BP.US,D,20100809,000000,21.4801,21.4957,21.1134,21.1172,35467208.95583,0
+BP.US,D,20100810,000000,20.7051,20.8008,20.3529,20.7302,31529855.377307,0
+BP.US,D,20100811,000000,20.1428,20.1565,19.9464,20.048,23648325.270502,0
+BP.US,D,20100812,000000,19.481,19.8749,19.3784,19.8371,24292535.95072,0
+BP.US,D,20100813,000000,19.5275,20.4506,19.5091,20.1197,33299693.614219,0
+BP.US,D,20100816,000000,19.8575,20.08,19.7181,19.8458,20823601.333018,0
+BP.US,D,20100817,000000,19.7278,19.8507,19.4897,19.6668,22058813.6066,0
+BP.US,D,20100818,000000,19.5217,19.541,19.1424,19.2807,19998982.435889,0
+BP.US,D,20100819,000000,19.1191,19.1917,18.6983,18.7282,31728663.442378,0
+BP.US,D,20100820,000000,18.5395,18.8251,18.3625,18.8124,24060877.067099,0
+BP.US,D,20100823,000000,18.8251,19.0786,18.6625,18.6702,17877572.128322,0
+BP.US,D,20100824,000000,18.0625,18.2193,17.8312,18.047,30312129.366974,0
+BP.US,D,20100825,000000,17.7606,18.2502,17.6551,18.2193,26409872.330998,0
+BP.US,D,20100826,000000,18.496,18.7118,18.2309,18.3092,23245054.008416,0
+BP.US,D,20100827,000000,18.2987,18.5144,17.9377,18.3809,19184410.905858,0
+BP.US,D,20100830,000000,18.4215,18.6702,18.2086,18.226,13273539.261468,0
+BP.US,D,20100831,000000,17.9299,18.1563,17.8331,17.9987,18263189.705489,0
+BP.US,D,20100901,000000,18.5502,18.7582,18.4351,18.6896,18277750.22339,0
+BP.US,D,20100902,000000,18.6179,18.8985,18.6111,18.8985,15485170.212964,0
+BP.US,D,20100903,000000,18.975,19.3465,18.975,19.3465,17137384.392455,0
+BP.US,D,20100907,000000,19.4897,19.5091,19.1917,19.2217,14824893.253287,0
+BP.US,D,20100908,000000,19.7897,19.9426,19.7549,19.8313,25756270.535288,0
+BP.US,D,20100909,000000,19.9707,19.9871,19.5148,19.6533,14480266.081509,0
+BP.US,D,20100910,000000,19.6077,19.7945,19.541,19.7549,13848389.83107,0
+BP.US,D,20100913,000000,19.8207,19.93,19.7084,19.8207,16547351.157759,0
+BP.US,D,20100914,000000,19.8933,20.08,19.8796,19.9068,13653178.231491,0
+BP.US,D,20100915,000000,19.6814,19.7674,19.5217,19.7316,13216740.943392,0
+BP.US,D,20100916,000000,19.8933,19.9135,19.7026,19.781,12071412.403467,0
+BP.US,D,20100917,000000,19.721,19.7733,19.3784,19.6572,12636528.746501,0
+BP.US,D,20100920,000000,19.8265,20.0452,19.6919,19.991,16296929.67903,0
+BP.US,D,20100921,000000,20.0452,20.1516,19.8207,19.9464,19139090.273341,0
+BP.US,D,20100922,000000,19.811,19.9764,19.6755,19.6881,12260850.022387,0
+BP.US,D,20100923,000000,19.6224,19.8207,19.5555,19.7084,11340116.618485,0
+BP.US,D,20100924,000000,19.7674,19.9204,19.75,19.8796,11833598.189828,0
+BP.US,D,20100927,000000,19.8419,20.08,19.7656,20.0064,19492095.762857,0
+BP.US,D,20100928,000000,19.7606,20.5716,19.5682,20.3044,27655372.769511,0
+BP.US,D,20100929,000000,20.59,20.8298,20.5087,20.6751,37182269.302837,0
+BP.US,D,20100930,000000,21.1754,21.3447,20.854,21.278,43976200.341646,0
+BP.US,D,20101001,000000,21.6766,21.7075,21.5682,21.6824,34569709.95916,0
+BP.US,D,20101004,000000,21.4299,21.486,21.0525,21.0999,19662977.480086,0
+BP.US,D,20101005,000000,21.2663,21.4598,21.1492,21.3602,15568422.188271,0
+BP.US,D,20101006,000000,21.5285,21.5895,21.3311,21.5054,12899661.8705,0
+BP.US,D,20101007,000000,21.5895,21.7492,21.3602,21.4598,13972145.448766,0
+BP.US,D,20101008,000000,21.4511,21.6998,21.3969,21.6659,11287009.844874,0
+BP.US,D,20101011,000000,21.3553,21.4598,21.278,21.3156,10483197.740769,0
+BP.US,D,20101012,000000,21.0544,21.4627,20.9566,21.3263,16151082.668711,0
+BP.US,D,20101013,000000,21.3969,21.5798,21.3205,21.4037,13457303.146036,0
+BP.US,D,20101014,000000,21.2663,21.3804,21.1705,21.2024,13063723.738368,0
+BP.US,D,20101015,000000,21.1492,21.2499,20.8793,20.9934,16584263.501993,0
+BP.US,D,20101018,000000,21.0138,21.574,20.9005,21.4443,20576327.795059,0
+BP.US,D,20101019,000000,20.8793,21.3776,20.8715,21.1598,19527990.142002,0
+BP.US,D,20101020,000000,21.153,21.4443,21.1395,21.244,13522607.931771,0
+BP.US,D,20101021,000000,21.1289,21.3011,20.9053,21.0088,14601295.413008,0
+BP.US,D,20101022,000000,20.9683,21.185,20.7883,20.9324,12083528.771688,0
+BP.US,D,20101025,000000,20.9886,21.0369,20.7844,20.7844,10271569.516384,0
+BP.US,D,20101026,000000,20.8773,21.0689,20.7844,21.0088,14525344.882727,0
+BP.US,D,20101027,000000,20.7612,20.8047,20.4553,20.7254,23430440.436324,0
+BP.US,D,20101028,000000,21.0088,21.3746,20.7844,20.9847,33225002.880328,0
+BP.US,D,20101029,000000,20.9605,21.1928,20.9082,21.0892,9692009.4372301,0
+BP.US,D,20101101,000000,21.185,21.2837,20.9886,21.0689,11303571.155071,0
+BP.US,D,20101102,000000,21.3378,21.5412,21.272,21.4085,19863444.259843,0
+BP.US,D,20101103,000000,22.0239,22.083,21.6562,21.9001,31342167.41818,0
+BP.US,D,20101104,000000,22.3123,22.7148,22.2088,22.6935,31519392.556438,0
+BP.US,D,20101105,000000,22.5125,22.7312,22.4022,22.6296,15831692.763394,0
+BP.US,D,20101108,000000,22.3094,22.4062,22.173,22.3423,18385430.260423,0
+BP.US,D,20101109,000000,22.8445,22.9326,22.1623,22.2242,31877640.824528,0
+BP.US,D,20101110,000000,22.348,22.5106,22.0646,22.5001,22661848.890818,0
+BP.US,D,20101111,000000,22.3732,22.6423,22.3597,22.5745,15146088.625619,0
+BP.US,D,20101112,000000,22.4062,22.5619,22.1313,22.2185,11429333.765865,0
+BP.US,D,20101115,000000,22.5339,22.5571,22.2291,22.2436,12988928.6243,0
+BP.US,D,20101116,000000,21.961,21.965,21.3553,21.5962,19606037.577018,0
+BP.US,D,20101117,000000,21.3969,21.6562,21.3746,21.5014,12820018.762288,0
+BP.US,D,20101118,000000,21.779,21.9049,21.6998,21.8159,10896766.468989,0
+BP.US,D,20101119,000000,21.5392,21.722,21.3553,21.722,10040173.133407,0
+BP.US,D,20101122,000000,21.423,21.5992,21.1966,21.5245,12677955.275005,0
+BP.US,D,20101123,000000,21.3156,21.3495,21.0369,21.1338,18454241.600012,0
+BP.US,D,20101124,000000,21.2953,21.5342,21.2613,21.4327,11525250.880421,0
+BP.US,D,20101126,000000,21.1647,21.3156,21.0892,21.153,5635975.5979159,0
+BP.US,D,20101129,000000,20.8589,21.0205,20.6751,20.979,23187664.547163,0
+BP.US,D,20101130,000000,20.5619,20.8385,20.5502,20.678,20711541.462437,0
+BP.US,D,20101201,000000,20.9566,21.0525,20.7496,20.9934,16861759.751678,0
+BP.US,D,20101202,000000,21.0756,21.4085,21.0689,21.3553,19801563.350594,0
+BP.US,D,20101203,000000,21.4299,21.5168,21.2102,21.4443,14386934.701624,0
+BP.US,D,20101206,000000,21.7492,22.1826,21.7336,22.1265,19278424.374026,0
+BP.US,D,20101207,000000,22.4265,22.4827,22.1468,22.1662,16365078.56621,0
+BP.US,D,20101208,000000,22.53,22.5387,22.1584,22.3664,12702757.451818,0
+BP.US,D,20101209,000000,22.3094,22.4022,22.0036,22.1149,15430034.743445,0
+BP.US,D,20101210,000000,22.1777,22.4062,22.1662,22.348,11831347.298496,0
+BP.US,D,20101213,000000,22.472,22.6364,22.4371,22.4487,12405397.964566,0
+BP.US,D,20101214,000000,23.1705,23.1705,22.7729,22.9693,33463290.421895,0
+BP.US,D,20101215,000000,22.947,23.1231,22.3732,22.6694,32465314.653845,0
+BP.US,D,20101216,000000,22.6858,22.7526,22.53,22.6122,19869235.809444,0
+BP.US,D,20101217,000000,22.5339,22.6122,22.3094,22.3529,11499321.191008,0
+BP.US,D,20101220,000000,22.6094,22.6122,22.3278,22.5745,14731126.783754,0
+BP.US,D,20101221,000000,22.6209,22.679,22.4864,22.5048,9325726.9959434,0
+BP.US,D,20101222,000000,22.4487,22.591,22.3278,22.5387,8120435.661697,0
+BP.US,D,20101223,000000,22.6897,22.799,22.679,22.7419,10411605.341228,0
+BP.US,D,20101227,000000,22.7255,22.7419,22.5512,22.7255,5412111.1231266,0
+BP.US,D,20101228,000000,22.7476,22.8445,22.7342,22.799,6293825.9768542,0
+BP.US,D,20101229,000000,22.591,22.7941,22.5851,22.7148,9960335.7333818,0
+BP.US,D,20101230,000000,22.6122,22.7844,22.4459,22.6858,9809480.5415206,0
+BP.US,D,20101231,000000,22.68,22.9142,22.5958,22.83,7177465.1463129,0
+BP.US,D,20110103,000000,23.2064,23.6621,23.1705,23.336,26577972.988274,0
+BP.US,D,20110104,000000,23.9466,24.1169,23.6689,23.9098,38776110.1604,0
+BP.US,D,20110105,000000,23.9775,24.085,23.8131,24.0337,22972110.181284,0
+BP.US,D,20110106,000000,24.4613,24.4827,23.7743,23.8943,24296507.564766,0
+BP.US,D,20110107,000000,23.7646,23.9784,23.6156,23.8179,13425282.201563,0
+BP.US,D,20110110,000000,23.4792,23.8402,23.3408,23.7889,21603103.190646,0
+BP.US,D,20110111,000000,24.0753,24.3375,23.8769,24.2021,17863885.923582,0
+BP.US,D,20110112,000000,24.4517,24.654,24.3414,24.65,19312628.001002,0
+BP.US,D,20110113,000000,24.949,24.9626,24.5359,24.5716,26807890.479839,0
+BP.US,D,20110114,000000,24.5813,25.5848,24.4943,25.4532,65490514.240291,0
+BP.US,D,20110118,000000,25.2935,25.5325,25.161,25.4426,30567045.3941,0
+BP.US,D,20110119,000000,25.4919,25.5267,24.7633,24.9142,20026099.578995,0
+BP.US,D,20110120,000000,24.591,24.7419,24.1885,24.5872,22334125.106847,0
+BP.US,D,20110121,000000,24.8097,24.9858,24.4991,24.591,13420001.184708,0
+BP.US,D,20110124,000000,24.3995,24.8871,24.3995,24.8504,13826582.641898,0
+BP.US,D,20110125,000000,24.4827,24.5203,24.2891,24.3995,19996716.04255,0
+BP.US,D,20110126,000000,24.2765,24.3482,23.9049,24.1681,32379837.623882,0
+BP.US,D,20110127,000000,24.2407,24.3375,23.9969,24.1256,16644431.956266,0
+BP.US,D,20110128,000000,24.023,24.1681,23.6873,23.8808,15780063.847728,0
+BP.US,D,20110131,000000,24.0424,24.5571,23.8759,24.5368,25309049.018052,0
+BP.US,D,20110201,000000,24.172,24.8561,24.085,24.7981,40503930.725629,0
+BP.US,D,20110202,000000,24.6384,24.6888,24.2949,24.3597,19104827.738739,0
+BP.US,D,20110203,000000,24.1681,24.2136,23.8769,24.0753,19206841.275689,0
+BP.US,D,20110204,000000,23.9583,23.9844,23.6921,23.7889,15923060.555798,0
+BP.US,D,20110207,000000,24.0753,24.1139,23.934,24.0549,15795762.212901,0
+BP.US,D,20110208,000000,24.0337,24.2407,23.8769,24.1855,13006897.516681,0
+BP.US,D,20110209,000000,23.9049,23.962,23.6156,23.6873,13640142.077554,0
+BP.US,D,20110210,000000,23.5953,23.8547,23.5479,23.7405,11938195.394515,0
+BP.US,D,20110211,000000,23.5188,23.7743,23.4947,23.6727,10453272.667564,0
+BP.US,D,20110214,000000,23.6961,24.1885,23.6621,24.1294,20030129.0672,0
+BP.US,D,20110215,000000,24.2891,24.4777,24.2446,24.3201,27930273.983321,0
+BP.US,D,20110216,000000,24.2021,24.4478,24.1855,24.4478,16596176.277197,0
+BP.US,D,20110218,000000,24.8504,24.8707,24.6181,24.771,14795659.56957,0
+BP.US,D,20110222,000000,24.5359,24.9286,24.2407,24.3094,26786820.152706,0
+BP.US,D,20110223,000000,24.4827,24.7845,24.4613,24.591,19233257.728105,0
+BP.US,D,20110224,000000,24.8243,24.9249,24.4827,24.4874,17399994.582103,0
+BP.US,D,20110225,000000,24.5755,24.8851,24.5233,24.862,10801236.904593,0
+BP.US,D,20110228,000000,25.1116,25.1523,24.9142,25.0516,10423962.507283,0
+BP.US,D,20110301,000000,24.9887,25.128,24.5514,24.6017,15241518.977173,0
+BP.US,D,20110302,000000,24.6288,24.8243,24.53,24.6714,15213766.251804,0
+BP.US,D,20110303,000000,24.8039,24.9316,24.7062,24.9219,11756254.545903,0
+BP.US,D,20110304,000000,24.9858,25.128,24.7478,25.0971,15396327.180673,0
+BP.US,D,20110307,000000,25.34,25.3718,24.8687,24.8851,15461397.369377,0
+BP.US,D,20110308,000000,24.6791,24.8097,24.5233,24.711,12601916.900021,0
+BP.US,D,20110309,000000,24.5359,24.5813,24.3839,24.5029,9820326.7786829,0
+BP.US,D,20110310,000000,24.0288,24.0337,23.5953,23.5992,19545060.951477,0
+BP.US,D,20110311,000000,23.2673,23.7453,23.2673,23.6447,26934413.722415,0
+BP.US,D,20110314,000000,23.3544,23.4202,23.0003,23.2934,17954416.607639,0
+BP.US,D,20110315,000000,22.0239,22.7787,21.965,22.6209,28151240.616377,0
+BP.US,D,20110316,000000,22.6732,22.9132,22.1149,22.3529,23046888.759879,0
+BP.US,D,20110317,000000,22.9345,23.2112,22.768,23.0941,17053129.954066,0
+BP.US,D,20110318,000000,23.4337,23.4898,23.2596,23.3147,16789946.19018,0
+BP.US,D,20110321,000000,23.5992,23.7231,23.5412,23.6727,10340861.418172,0
+BP.US,D,20110322,000000,23.7773,23.7957,23.5673,23.6389,10468189.731616,0
+BP.US,D,20110323,000000,23.6495,23.968,23.6447,23.8943,12054896.565821,0
+BP.US,D,20110324,000000,24.1169,24.2891,23.9272,24.1934,22417334.710003,0
+BP.US,D,20110325,000000,23.9707,24.3665,23.9466,24.2262,16497389.224518,0
+BP.US,D,20110328,000000,23.9049,24.0288,23.7569,23.7957,15561232.357691,0
+BP.US,D,20110329,000000,23.2015,23.336,23.0118,23.1444,35382874.940475,0
+BP.US,D,20110330,000000,23.0342,23.2315,22.9132,23.0419,22473033.419089,0
+BP.US,D,20110331,000000,22.766,22.9306,22.7459,22.8125,21904643.052298,0
+BP.US,D,20110401,000000,23.3631,23.7618,23.3196,23.5992,21225578.6943,0
+BP.US,D,20110404,000000,23.8644,23.8731,23.5837,23.7192,13563347.204657,0
+BP.US,D,20110405,000000,23.9872,24.3162,23.9697,24.1497,16815278.535613,0
+BP.US,D,20110406,000000,24.0337,24.2814,23.9784,24.2215,14766899.213782,0
+BP.US,D,20110407,000000,24.1837,24.2746,24.0501,24.265,11457056.520689,0
+BP.US,D,20110408,000000,24.5088,24.5233,24.1469,24.1584,17204270.382846,0
+BP.US,D,20110411,000000,24.2262,24.3839,24.0695,24.1208,12966862.034887,0
+BP.US,D,20110412,000000,23.8179,23.8469,23.3147,23.4172,17491211.488313,0
+BP.US,D,20110413,000000,23.7318,23.7743,23.4154,23.4667,13538197.782898,0
+BP.US,D,20110414,000000,23.4085,23.6196,23.3883,23.5354,18079685.221161,0
+BP.US,D,20110415,000000,23.2354,23.3147,23.0941,23.2354,17895851.060831,0
+BP.US,D,20110418,000000,22.8821,23.0709,22.7623,22.9828,15354622.649521,0
+BP.US,D,20110419,000000,22.9887,23.16,22.9693,23.0941,10231157.852568,0
+BP.US,D,20110420,000000,23.8004,23.846,23.6621,23.7259,18223256.536937,0
+BP.US,D,20110421,000000,23.9784,23.9844,23.7075,23.7889,14020509.641878,0
+BP.US,D,20110425,000000,23.9272,23.9583,23.6447,23.7646,16704179.78943,0
+BP.US,D,20110426,000000,23.7502,23.963,23.7056,23.9408,15262819.767468,0
+BP.US,D,20110427,000000,24.2021,24.2136,23.7453,24.0472,23831364.694636,0
+BP.US,D,20110428,000000,23.8315,24.0288,23.7773,23.9205,13964286.964976,0
+BP.US,D,20110429,000000,23.9049,23.9804,23.784,23.842,13297700.688682,0
+BP.US,D,20110502,000000,23.9523,23.9583,23.6553,23.7318,11015337.182269,0
+BP.US,D,20110503,000000,23.5121,23.5663,22.9713,23.155,23601283.91527,0
+BP.US,D,20110504,000000,23.2432,23.2596,22.8987,22.9393,20471357.50875,0
+BP.US,D,20110505,000000,22.7429,22.8318,22.3567,22.47,21386049.264012,0
+BP.US,D,20110506,000000,22.4894,23.28,22.4854,22.8871,32891936.071476,0
+BP.US,D,20110509,000000,23.0081,23.2596,22.9296,23.1928,14327524.812199,0
+BP.US,D,20110510,000000,23.0554,23.2596,22.9974,23.2489,11419796.931512,0
+BP.US,D,20110511,000000,23.3312,23.3312,22.8318,22.9345,12152933.321389,0
+BP.US,D,20110512,000000,22.6268,22.8831,22.4362,22.7352,14232804.452538,0
+BP.US,D,20110513,000000,22.6644,22.7476,22.3054,22.3975,17049998.548769,0
+BP.US,D,20110516,000000,22.3054,22.4854,22.0462,22.1526,22119583.538722,0
+BP.US,D,20110517,000000,22.3288,22.4081,22.0887,22.3288,13880401.474339,0
+BP.US,D,20110518,000000,22.3104,22.6084,22.2359,22.5736,11667018.796116,0
+BP.US,D,20110519,000000,22.8908,22.9915,22.7148,22.8987,14697297.271866,0
+BP.US,D,20110520,000000,23.3699,23.5275,23.0863,23.4763,25232484.608317,0
+BP.US,D,20110523,000000,23.0322,23.0699,22.7787,22.9713,15081827.64165,0
+BP.US,D,20110524,000000,23.0941,23.3631,23.0195,23.1493,13754932.368201,0
+BP.US,D,20110525,000000,23.0031,23.4406,23.0031,23.3253,12632022.829966,0
+BP.US,D,20110526,000000,23.6602,23.783,23.5121,23.6776,17323192.474938,0
+BP.US,D,20110527,000000,23.756,23.8741,23.6854,23.7618,9581050.2091054,0
+BP.US,D,20110531,000000,24.2397,24.2756,23.9224,24.1208,17483942.080767,0
+BP.US,D,20110601,000000,24.083,24.1497,23.6069,23.6534,11437721.384809,0
+BP.US,D,20110602,000000,23.5711,23.6911,23.2141,23.4763,9506947.5179906,0
+BP.US,D,20110603,000000,23.0031,23.4811,22.981,23.2837,9183264.590361,0
+BP.US,D,20110606,000000,23.3515,23.4309,22.8638,22.9257,12985729.010173,0
+BP.US,D,20110607,000000,23.1734,23.2209,22.9557,22.9557,11728967.914194,0
+BP.US,D,20110608,000000,22.7844,22.9441,22.6694,22.6897,11442274.840829,0
+BP.US,D,20110609,000000,22.8638,23.155,22.8154,23.0796,7644715.2558495,0
+BP.US,D,20110610,000000,22.8831,22.8908,22.3723,22.4747,12008786.364443,0
+BP.US,D,20110613,000000,22.4603,22.5222,22.1004,22.2726,10803105.4131,0
+BP.US,D,20110614,000000,22.6528,22.7352,22.5639,22.6781,10661953.443794,0
+BP.US,D,20110615,000000,22.2803,22.3567,21.844,21.8865,16720278.10637,0
+BP.US,D,20110616,000000,21.6349,22.0084,21.5255,21.8101,19837056.744506,0
+BP.US,D,20110617,000000,21.964,22.0229,21.7974,21.9978,14169024.03077,0
+BP.US,D,20110620,000000,21.8343,21.9242,21.752,21.8295,10906720.824048,0
+BP.US,D,20110621,000000,22.4362,22.6935,22.3674,22.6423,14930925.94377,0
+BP.US,D,20110622,000000,22.4081,22.6423,22.3868,22.4894,15879933.973923,0
+BP.US,D,20110623,000000,21.959,22.2359,21.7703,22.2145,26661038.939504,0
+BP.US,D,20110624,000000,22.0578,22.11,21.8246,21.8604,16648724.978578,0
+BP.US,D,20110627,000000,21.813,22.173,21.7666,22.0395,10494508.004657,0
+BP.US,D,20110628,000000,22.2145,22.4032,22.173,22.3104,10300144.881562,0
+BP.US,D,20110629,000000,22.4459,22.7312,22.3142,22.6781,11408251.037127,0
+BP.US,D,20110630,000000,22.9267,23.1115,22.8871,23.1067,15316625.164837,0
+BP.US,D,20110701,000000,22.9276,23.3051,22.8454,23.28,15274613.693958,0
+BP.US,D,20110705,000000,23.2905,23.3844,22.9944,23.0641,13732262.234003,0
+BP.US,D,20110706,000000,22.6771,22.9403,22.5948,22.9112,17716353.328431,0
+BP.US,D,20110707,000000,23.1106,23.337,23.0912,23.2354,12719510.986895,0
+BP.US,D,20110708,000000,23.0989,23.2673,23.0003,23.2199,9853834.882305,0
+BP.US,D,20110711,000000,22.7312,23.0138,22.7215,22.8716,14873534.415581,0
+BP.US,D,20110712,000000,22.6151,22.8038,22.5948,22.647,21642770.758155,0
+BP.US,D,20110713,000000,22.7061,23.1009,22.6935,22.8193,18966189.161408,0
+BP.US,D,20110714,000000,23.3253,23.4637,23.0081,23.1338,23190270.951176,0
+BP.US,D,20110715,000000,23.2015,23.2944,22.9828,23.1251,18840087.573406,0
+BP.US,D,20110718,000000,22.9499,23.2015,22.8783,23.1164,13358320.768076,0
+BP.US,D,20110719,000000,23.2528,23.4889,23.2248,23.4599,10620639.563204,0
+BP.US,D,20110720,000000,23.8382,24.0037,23.7231,23.8741,16456590.01054,0
+BP.US,D,20110721,000000,24.0037,24.1497,23.9021,24.0211,14928712.257252,0
+BP.US,D,20110722,000000,24.1208,24.1547,23.9417,24.1062,11887903.785271,0
+BP.US,D,20110725,000000,24.1286,24.5668,24.0617,24.4005,24041835.435874,0
+BP.US,D,20110726,000000,23.9417,24.3259,23.7182,24.0937,26515527.805991,0
+BP.US,D,20110727,000000,23.782,23.7947,23.3312,23.4366,24017254.421018,0
+BP.US,D,20110728,000000,23.2905,23.6757,23.2248,23.5063,22683572.369155,0
+BP.US,D,20110729,000000,23.3166,23.9592,23.2905,23.7056,20547628.413829,0
+BP.US,D,20110801,000000,23.965,24.0172,23.3312,23.5479,16388912.384355,0
+BP.US,D,20110802,000000,23.1532,23.3147,22.7312,22.7536,22408137.886324,0
+BP.US,D,20110803,000000,22.7476,22.7951,22.2939,22.7476,20279524.313104,0
+BP.US,D,20110804,000000,22.1458,22.1662,21.2944,21.3447,26011839.713618,0
+BP.US,D,20110805,000000,21.5885,21.7713,20.8918,21.5585,33020004.347358,0
+BP.US,D,20110808,000000,20.9509,21.2596,20.0819,20.1187,32195487.763471,0
+BP.US,D,20110809,000000,20.7399,21.064,19.9339,21.064,28688900.839097,0
+BP.US,D,20110810,000000,20.8405,20.8473,20.1545,20.1709,27610432.452884,0
+BP.US,D,20110811,000000,20.2183,21.1338,20.0141,20.915,43866657.996909,0
+BP.US,D,20110812,000000,20.6141,21.2334,20.5753,21.1617,33392463.821471,0
+BP.US,D,20110815,000000,21.4037,21.9398,21.3804,21.9398,15418821.625463,0
+BP.US,D,20110816,000000,21.4037,21.8101,21.2817,21.5827,14662905.553878,0
+BP.US,D,20110817,000000,21.6446,21.9088,21.4647,21.543,15395061.183481,0
+BP.US,D,20110818,000000,21.0689,21.0999,20.5174,20.7138,27125551.394706,0
+BP.US,D,20110819,000000,20.3973,20.8308,20.2339,20.2599,20198486.024314,0
+BP.US,D,20110822,000000,20.9315,20.9509,20.1516,20.2018,15986022.471629,0
+BP.US,D,20110823,000000,20.6083,20.9867,20.4399,20.9817,15872506.445911,0
+BP.US,D,20110824,000000,20.7535,21.0466,20.5289,20.8367,12290486.75827,0
+BP.US,D,20110825,000000,20.287,20.3973,19.6572,19.7403,39012283.228291,0
+BP.US,D,20110826,000000,19.6164,20.2483,19.3901,20.1187,24068393.473281,0
+BP.US,D,20110829,000000,20.4293,20.678,20.3858,20.678,9388336.4994944,0
+BP.US,D,20110830,000000,20.47,20.8047,20.2078,20.7496,13657962.150673,0
+BP.US,D,20110831,000000,20.6847,20.9247,20.646,20.7496,15145780.652424,0
+BP.US,D,20110901,000000,20.4012,20.4138,19.8081,19.9058,44011743.341978,0
+BP.US,D,20110902,000000,18.9885,19.3398,18.9207,19.2411,17854580.585858,0
+BP.US,D,20110906,000000,18.5366,19.1888,18.5192,19.1685,24730413.891948,0
+BP.US,D,20110907,000000,19.4791,19.6861,19.391,19.6416,13448337.818986,0
+BP.US,D,20110908,000000,19.5168,19.8342,19.483,19.5352,11884866.425478,0
+BP.US,D,20110909,000000,19.213,19.3117,18.9334,18.9643,19779951.486704,0
+BP.US,D,20110912,000000,18.5686,19.213,18.5482,19.1917,19490613.771043,0
+BP.US,D,20110913,000000,19.0533,19.3532,18.9372,19.2033,22213118.511624,0
+BP.US,D,20110914,000000,20.0201,20.3296,19.6339,20.1709,35986742.165704,0
+BP.US,D,20110915,000000,20.5464,20.8599,20.4884,20.8174,27664580.961327,0
+BP.US,D,20110916,000000,20.7603,20.9247,20.7235,20.9082,19548553.036791,0
+BP.US,D,20110919,000000,20.3191,20.4884,20.0964,20.3383,15308427.703839,0
+BP.US,D,20110920,000000,20.4884,20.7496,20.2532,20.4245,11240497.624794,0
+BP.US,D,20110921,000000,20.2445,20.2977,19.4374,19.4404,15528263.723893,0
+BP.US,D,20110922,000000,18.7225,18.8936,18.5646,18.8231,22425476.363777,0
+BP.US,D,20110923,000000,18.5482,18.9605,18.4892,18.8898,16917837.743189,0
+BP.US,D,20110926,000000,19.094,19.4713,18.7776,19.451,16014901.676132,0
+BP.US,D,20110927,000000,20.0064,20.2599,19.8719,19.9871,18270931.407498,0
+BP.US,D,20110928,000000,19.9533,20.0539,19.1888,19.1917,15364271.09832,0
+BP.US,D,20110929,000000,19.603,19.6436,19.1647,19.4964,15146463.774175,0
+BP.US,D,20110930,000000,19.1308,19.3368,18.9779,19.0011,17499735.524912,0
+BP.US,D,20111003,000000,18.8985,19.0699,18.5231,18.5532,19208485.521836,0
+BP.US,D,20111004,000000,18.2173,18.6904,17.7132,18.6585,30392193.096292,0
+BP.US,D,20111005,000000,18.7901,19.3968,18.6799,19.3348,16738671.753726,0
+BP.US,D,20111006,000000,18.7863,19.391,18.6625,19.3784,23676568.892742,0
+BP.US,D,20111007,000000,19.659,19.75,19.3959,19.5506,22825835.315588,0
+BP.US,D,20111010,000000,19.9125,20.1864,19.8081,20.1806,12537817.136919,0
+BP.US,D,20111011,000000,19.8913,20.2242,19.8865,20.2078,14819411.743815,0
+BP.US,D,20111012,000000,20.4245,20.6838,20.3442,20.349,14147768.713027,0
+BP.US,D,20111013,000000,20.1187,20.5105,20.0016,20.4138,11023620.421035,0
+BP.US,D,20111014,000000,20.7883,21.0205,20.6334,21.0088,11009722.355541,0
+BP.US,D,20111017,000000,21.5034,21.5034,21.0244,21.1617,19755809.695363,0
+BP.US,D,20111018,000000,21.424,21.7937,21.1182,21.6562,15290720.278634,0
+BP.US,D,20111019,000000,21.781,21.8711,21.4037,21.483,15068716.044616,0
+BP.US,D,20111020,000000,21.4917,21.8662,21.2044,21.7676,19334422.788569,0
+BP.US,D,20111021,000000,21.8933,22.3723,21.8604,22.3094,20569367.394175,0
+BP.US,D,20111024,000000,21.7676,22.1874,21.7676,22.0395,18250459.457812,0
+BP.US,D,20111025,000000,22.8871,23.1861,22.5668,22.9267,32602879.458865,0
+BP.US,D,20111026,000000,23.1647,23.5953,22.8174,23.5208,34227810.107046,0
+BP.US,D,20111027,000000,23.7976,24.1478,23.5798,23.9272,25473521.172358,0
+BP.US,D,20111028,000000,23.6476,23.994,23.6379,23.9697,15272426.877585,0
+BP.US,D,20111031,000000,23.6263,23.8537,23.2566,23.2731,16346097.909543,0
+BP.US,D,20111101,000000,22.08,22.7767,21.9764,22.5068,28526489.418179,0
+BP.US,D,20111102,000000,22.8629,23.2151,22.8019,23.097,18920228.812757,0
+BP.US,D,20111103,000000,23.3293,23.4821,22.9626,23.4212,11618837.526679,0
+BP.US,D,20111104,000000,23.0593,23.4105,22.946,23.3293,10300479.7249,0
+BP.US,D,20111107,000000,23.1144,23.4416,23.0922,23.4105,14969655.123156,0
+BP.US,D,20111108,000000,23.7666,23.8788,23.4346,23.7792,10674753.967234,0
+BP.US,D,20111109,000000,22.8493,23.0767,22.472,22.5726,20224079.836923,0
+BP.US,D,20111110,000000,22.9731,23.0999,22.5599,22.9306,10649658.285764,0
+BP.US,D,20111111,000000,23.2547,23.5721,23.2499,23.4172,10963765.107292,0
+BP.US,D,20111114,000000,23.3651,23.4299,23.127,23.1792,6580907.6338464,0
+BP.US,D,20111115,000000,23.2373,23.4212,23.0351,23.2499,9482101.9355592,0
+BP.US,D,20111116,000000,23.127,23.5721,23.097,23.1493,9156066.8368212,0
+BP.US,D,20111117,000000,22.8783,23.0535,22.5145,22.68,13233428.336575,0
+BP.US,D,20111118,000000,22.6741,22.8377,22.5629,22.6025,8886331.9250192,0
+BP.US,D,20111121,000000,22.2165,22.2852,21.9272,22.1845,11907048.763206,0
+BP.US,D,20111122,000000,21.965,22.142,21.78,21.8749,12824929.797924,0
+BP.US,D,20111123,000000,21.3804,21.4569,21.0669,21.1114,18266817.174992,0
+BP.US,D,20111125,000000,21.0476,21.3118,20.9653,20.9653,5313665.1145884,0
+BP.US,D,20111128,000000,21.6911,21.8652,21.601,21.7172,9290576.7131073,0
+BP.US,D,20111129,000000,21.7075,21.961,21.6427,21.813,8613816.9867313,0
+BP.US,D,20111130,000000,23.0912,23.3341,22.9363,23.1705,23352124.299862,0
+BP.US,D,20111201,000000,22.9731,23.0922,22.7022,22.7459,9286161.7416775,0
+BP.US,D,20111202,000000,23.1212,23.3534,22.9731,23.0283,11527234.103777,0
+BP.US,D,20111205,000000,23.4995,23.5479,23.0593,23.1792,11773474.174641,0
+BP.US,D,20111206,000000,23.307,23.3689,23.127,23.1734,9413640.9413161,0
+BP.US,D,20111207,000000,23.1144,23.159,22.8125,22.8908,12522763.655214,0
+BP.US,D,20111208,000000,22.5019,22.619,22.3278,22.3819,9875866.3338368,0
+BP.US,D,20111209,000000,22.4245,22.8125,22.3926,22.7235,10068314.442404,0
+BP.US,D,20111212,000000,22.3723,22.3761,22.0743,22.2542,9499115.9043446,0
+BP.US,D,20111213,000000,22.5116,22.766,21.961,22.1478,11779817.59567,0
+BP.US,D,20111214,000000,22.0045,22.08,21.6794,21.8652,11636779.548915,0
+BP.US,D,20111215,000000,22.2329,22.4245,21.9717,22.022,12127818.004045,0
+BP.US,D,20111216,000000,22.0462,22.2165,21.9513,22.022,11191118.566994,0
+BP.US,D,20111219,000000,21.664,21.8933,21.4927,21.5412,11747951.671262,0
+BP.US,D,20111220,000000,21.9272,22.3452,21.9272,22.2852,9975655.8495984,0
+BP.US,D,20111221,000000,22.0694,22.292,21.9272,22.2078,11640091.810955,0
+BP.US,D,20111222,000000,22.5406,22.9267,22.467,22.857,11946741.133924,0
+BP.US,D,20111223,000000,22.9403,23.0351,22.8174,23.0245,5541875.3185124,0
+BP.US,D,20111227,000000,22.9577,23.1212,22.8871,22.9509,4243323.9136106,0
+BP.US,D,20111228,000000,22.8377,22.8987,22.5203,22.5358,5398522.064294,0
+BP.US,D,20111229,000000,22.5252,22.7071,22.4767,22.68,5145532.4198326,0
+BP.US,D,20111230,000000,22.679,22.7922,22.6219,22.7342,4867537.0055399,0
+BP.US,D,20120103,000000,23.2964,23.5683,23.2712,23.4821,13751531.22799,0
+BP.US,D,20120104,000000,23.666,23.8188,23.5179,23.8091,12939623.976131,0
+BP.US,D,20120105,000000,23.5402,23.634,23.4416,23.5402,10470655.584104,0
+BP.US,D,20120106,000000,23.7192,23.7231,23.3651,23.4493,11232721.818372,0
+BP.US,D,20120109,000000,23.4259,23.458,23.277,23.4433,6844274.321409,0
+BP.US,D,20120110,000000,23.7907,23.8091,23.5953,23.6166,12615093.605483,0
+BP.US,D,20120111,000000,23.2625,23.454,23.1861,23.4376,12080117.296808,0
+BP.US,D,20120112,000000,23.3651,23.6205,23.3602,23.517,11020437.342381,0
+BP.US,D,20120113,000000,23.1376,23.3166,23.068,23.2867,8855601.7809484,0
+BP.US,D,20120117,000000,23.7733,23.7927,23.4067,23.5325,11150261.478859,0
+BP.US,D,20120118,000000,23.5141,23.7259,23.4686,23.7056,10530945.987493,0
+BP.US,D,20120119,000000,23.8402,23.8788,23.6911,23.784,14073219.564126,0
+BP.US,D,20120120,000000,23.2151,23.4299,23.155,23.4212,17077100.189868,0
+BP.US,D,20120123,000000,23.6476,23.8014,23.5847,23.7453,12141408.096346,0
+BP.US,D,20120124,000000,23.6795,23.8091,23.5614,23.7792,11532367.334838,0
+BP.US,D,20120125,000000,23.605,23.9146,23.4637,23.8865,10990794.405696,0
+BP.US,D,20120126,000000,23.9272,23.9998,23.7792,23.8188,12570063.377218,0
+BP.US,D,20120127,000000,23.3147,23.5034,23.2276,23.2519,16502857.298918,0
+BP.US,D,20120130,000000,22.83,23.4918,22.7932,23.4821,20264201.096486,0
+BP.US,D,20120131,000000,23.8798,24.4846,23.7105,24.4275,43918212.502944,0
+BP.US,D,20120201,000000,24.3724,24.5252,24.2359,24.2359,22371591.389442,0
+BP.US,D,20120202,000000,24.0898,24.2891,24.0598,24.2242,14122007.478749,0
+BP.US,D,20120203,000000,24.2242,24.8784,24.2242,24.7768,22696736.673011,0
+BP.US,D,20120206,000000,24.5426,24.9567,24.4517,24.9346,16513050.384876,0
+BP.US,D,20120207,000000,24.5939,24.8474,24.3123,24.7932,21380108.895151,0
+BP.US,D,20120208,000000,24.6907,25.0506,24.6684,24.9867,23266763.018215,0
+BP.US,D,20120209,000000,25.1436,25.1533,24.8243,24.8823,15899394.159323,0
+BP.US,D,20120210,000000,24.6724,24.7981,24.5785,24.6577,20260665.605554,0
+BP.US,D,20120213,000000,25.0352,25.2529,24.8639,25.2005,18170870.08989,0
+BP.US,D,20120214,000000,25.0197,25.1377,24.6637,24.7235,23043041.161885,0
+BP.US,D,20120215,000000,24.8097,24.8532,24.6433,24.7071,14070212.17488,0
+BP.US,D,20120216,000000,24.8097,25.1106,24.7488,25.0787,10250260.458352,0
+BP.US,D,20120217,000000,25.0409,25.6244,24.9587,25.5982,22580731.025062,0
+BP.US,D,20120221,000000,25.5093,25.67,25.2703,25.3525,15740814.834393,0
+BP.US,D,20120222,000000,25.2703,25.3061,25.1193,25.1968,37433198.213911,0
+BP.US,D,20120223,000000,25.1309,25.4919,25.0893,25.4125,15880102.429059,0
+BP.US,D,20120224,000000,25.5451,25.5499,25.2606,25.2606,14184070.278206,0
+BP.US,D,20120227,000000,25.7676,25.8054,25.5344,25.5557,25477663.308475,0
+BP.US,D,20120228,000000,25.5557,25.7792,25.3999,25.7182,16576781.200224,0
+BP.US,D,20120229,000000,25.7125,25.7783,25.276,25.3525,12425355.247638,0
+BP.US,D,20120301,000000,25.4416,25.7812,25.4329,25.7182,12002765.385146,0
+BP.US,D,20120302,000000,25.4919,25.636,25.4173,25.5344,12537582.539889,0
+BP.US,D,20120305,000000,25.8992,25.9864,25.6796,25.7812,39126418.300799,0
+BP.US,D,20120306,000000,25.3313,25.3718,24.6975,24.8532,19628740.782161,0
+BP.US,D,20120307,000000,24.9636,25.1309,24.8591,25.0197,13333429.713092,0
+BP.US,D,20120308,000000,25.3263,25.3999,25.1464,25.3263,10985152.708823,0
+BP.US,D,20120309,000000,24.9587,25.1968,24.9587,25.098,19129693.990512,0
+BP.US,D,20120312,000000,25.0128,25.158,24.9286,25.1155,9316863.9821365,0
+BP.US,D,20120313,000000,25.1784,25.4532,25.1309,25.4416,7647136.6692531,0
+BP.US,D,20120314,000000,25.34,25.4764,25.0613,25.1049,15590537.350638,0
+BP.US,D,20120315,000000,25.0506,25.1155,24.8474,25.098,16239482.343618,0
+BP.US,D,20120316,000000,24.9867,25.219,24.9867,25.1754,18467450.342952,0
+BP.US,D,20120319,000000,25.2005,25.3554,25.0506,25.2239,11541293.390137,0
+BP.US,D,20120320,000000,24.8697,24.9365,24.7546,24.8474,15338948.05409,0
+BP.US,D,20120321,000000,24.8039,24.8368,24.5939,24.7265,13017062.699028,0
+BP.US,D,20120322,000000,24.3771,24.4575,24.2659,24.352,11948242.761613,0
+BP.US,D,20120323,000000,24.352,24.5785,24.3288,24.5078,6620833.5681286,0
+BP.US,D,20120326,000000,24.7768,24.8697,24.6975,24.8532,6815819.8718815,0
+BP.US,D,20120327,000000,24.6306,24.7178,24.1169,24.1373,14104498.479224,0
+BP.US,D,20120328,000000,24.1904,24.2563,23.8818,24.0317,10019960.583962,0
+BP.US,D,20120329,000000,23.5198,23.8682,23.4667,23.8402,15806263.272053,0
+BP.US,D,20120330,000000,23.8208,24.2175,23.7985,24.1885,17483992.720654,0
+BP.US,D,20120402,000000,23.9969,24.5136,23.9969,24.3743,11555694.754106,0
+BP.US,D,20120403,000000,24.2591,24.2688,23.8141,23.9253,9924446.5215728,0
+BP.US,D,20120404,000000,23.4967,23.5325,23.1647,23.2944,19863080.479426,0
+BP.US,D,20120405,000000,22.98,23.4172,22.9751,23.3147,11046162.405311,0
+BP.US,D,20120409,000000,23.1416,23.3776,22.98,23.2566,10733075.615807,0
+BP.US,D,20120410,000000,23.1861,23.2383,22.68,22.7389,13534059.780651,0
+BP.US,D,20120411,000000,23.126,23.1416,22.5706,22.6064,12643514.984063,0
+BP.US,D,20120412,000000,22.6064,23.126,22.6064,23.096,9968640.6749573,0
+BP.US,D,20120413,000000,22.8396,22.8687,22.6296,22.6597,9895285.1805523,0
+BP.US,D,20120416,000000,22.916,22.9229,22.6694,22.8532,9106564.7964365,0
+BP.US,D,20120417,000000,23.0631,23.3524,22.9906,23.2643,8410781.0077752,0
+BP.US,D,20120418,000000,23.159,23.3031,23.0835,23.2218,8140045.6998252,0
+BP.US,D,20120419,000000,23.0245,23.0989,22.8038,22.8454,8637723.1475735,0
+BP.US,D,20120420,000000,22.7854,22.8619,22.5696,22.5696,15580728.714439,0
+BP.US,D,20120423,000000,22.3201,22.6016,22.2232,22.5512,10618111.702689,0
+BP.US,D,20120424,000000,22.7941,22.8193,22.3965,22.53,19388724.250144,0
+BP.US,D,20120425,000000,22.6597,22.6954,22.4536,22.68,12380550.315201,0
+BP.US,D,20120426,000000,22.889,23.3031,22.799,23.2731,11435682.354229,0
+BP.US,D,20120427,000000,23.4259,23.4609,23.276,23.3979,6758882.0357481,0
+BP.US,D,20120430,000000,23.2818,23.3795,23.2141,23.336,4794186.6784703,0
+BP.US,D,20120501,000000,22.8677,23.1871,22.7342,22.9519,17999688.667205,0
+BP.US,D,20120502,000000,22.6181,22.8038,22.5938,22.7729,13736260.718194,0
+BP.US,D,20120503,000000,22.8164,22.8677,22.4894,22.589,11024745.866701,0
+BP.US,D,20120504,000000,22.4516,22.4787,22.0104,22.0181,11694276.490747,0
+BP.US,D,20120507,000000,22.0335,22.3017,21.9359,22.2175,7654193.182578,0
+BP.US,D,20120508,000000,22.0432,22.0733,21.5111,21.7288,17610585.205526,0
+BP.US,D,20120509,000000,21.2895,21.5245,21.1259,21.3572,20914764.498937,0
+BP.US,D,20120510,000000,21.6582,21.8265,21.5769,21.6417,10641463.925168,0
+BP.US,D,20120511,000000,21.542,21.9194,21.5245,21.572,8538917.4924864,0
+BP.US,D,20120514,000000,21.2596,21.3708,21.1346,21.1415,7083033.1239718,0
+BP.US,D,20120515,000000,21.0495,21.1259,20.7525,20.7719,12577827.815504,0
+BP.US,D,20120516,000000,20.9605,21.0999,20.7719,20.7719,11057355.887418,0
+BP.US,D,20120517,000000,20.5666,20.7379,20.3993,20.3993,14072118.92167,0
+BP.US,D,20120518,000000,20.5502,20.6247,20.1294,20.1835,17679610.472803,0
+BP.US,D,20120521,000000,20.4448,20.5599,20.3209,20.5144,11637103.024117,0
+BP.US,D,20120522,000000,20.6605,20.8783,20.498,20.5909,15034925.804477,0
+BP.US,D,20120523,000000,20.3886,20.6441,20.2532,20.6306,12607279.560777,0
+BP.US,D,20120524,000000,20.8706,21.035,20.6141,20.799,8446176.2223128,0
+BP.US,D,20120525,000000,20.7806,20.9557,20.7603,20.8706,9373739.8102442,0
+BP.US,D,20120529,000000,20.7844,20.8851,20.6441,20.7342,11685402.108803,0
+BP.US,D,20120530,000000,20.3848,20.4177,20.14,20.14,11909064.024041,0
+BP.US,D,20120531,000000,20.1777,20.2048,19.721,19.8371,19937758.811713,0
+BP.US,D,20120601,000000,20.1981,20.259,19.9271,19.9977,20962756.643896,0
+BP.US,D,20120604,000000,20.1739,20.1894,19.721,19.899,10732412.129932,0
+BP.US,D,20120605,000000,19.9416,20.0646,19.8448,20.0248,8402422.3259106,0
+BP.US,D,20120606,000000,20.406,20.7806,20.3509,20.7806,10869273.143859,0
+BP.US,D,20120607,000000,21.3766,21.3766,20.8763,20.9363,11373339.485189,0
+BP.US,D,20120608,000000,20.585,20.8067,20.5144,20.7254,8554575.5524431,0
+BP.US,D,20120611,000000,21.2566,21.2596,20.8067,20.8338,12893443.498989,0
+BP.US,D,20120612,000000,21.0263,21.2566,20.8783,21.2275,10741935.529213,0
+BP.US,D,20120613,000000,21.1744,21.3388,20.9886,21.1259,10283182.586132,0
+BP.US,D,20120614,000000,20.9934,21.4607,20.9934,21.4308,18848190.988898,0
+BP.US,D,20120615,000000,21.5992,21.8729,21.5402,21.8729,13056103.985477,0
+BP.US,D,20120618,000000,21.5352,21.6194,21.3708,21.5004,8370567.7696407,0
+BP.US,D,20120619,000000,21.8691,22.0181,21.7713,21.8913,11524316.626168,0
+BP.US,D,20120620,000000,21.8991,21.9668,21.5817,21.7569,9077008.6709858,0
+BP.US,D,20120621,000000,21.3804,21.5004,20.6015,20.6306,19558864.971466,0
+BP.US,D,20120622,000000,20.7525,20.9063,20.6741,20.8763,8606450.433278,0
+BP.US,D,20120625,000000,20.5502,20.5502,20.3799,20.4893,7081796.0638591,0
+BP.US,D,20120626,000000,20.6528,20.6741,20.4351,20.5706,11208607.930644,0
+BP.US,D,20120627,000000,20.5551,20.8637,20.5502,20.8018,8126334.6918753,0
+BP.US,D,20120628,000000,20.647,20.974,20.5706,20.9605,7609366.5473312,0
+BP.US,D,20120629,000000,21.7607,22.083,21.5566,22.0559,19439065.46581,0
+BP.US,D,20120702,000000,22.0733,22.1536,21.8991,22.1381,9304596.7277186,0
+BP.US,D,20120703,000000,22.022,22.2465,22.0152,22.2048,7613998.546851,0
+BP.US,D,20120705,000000,22.0723,22.1091,21.901,21.9503,7572450.0692297,0
+BP.US,D,20120706,000000,21.7046,21.7878,21.5111,21.5576,10456800.924228,0
+BP.US,D,20120709,000000,21.4733,21.5817,21.2895,21.5817,5638432.1492007,0
+BP.US,D,20120710,000000,21.8265,21.8265,21.453,21.572,7409951.837076,0
+BP.US,D,20120711,000000,21.7878,22.0239,21.7182,21.9194,8001809.1411943,0
+BP.US,D,20120712,000000,21.9039,21.9852,21.781,21.9272,12636194.936629,0
+BP.US,D,20120713,000000,22.0482,22.3326,22.0258,22.2803,11896260.400201,0
+BP.US,D,20120716,000000,22.5116,22.5765,22.3316,22.4971,12271950.492454,0
+BP.US,D,20120717,000000,22.6809,22.6877,22.4603,22.6809,14419405.204282,0
+BP.US,D,20120718,000000,22.5648,22.7632,22.4941,22.7091,8980901.3984838,0
+BP.US,D,20120719,000000,22.7292,22.8435,22.6423,22.7729,8726778.0406191,0
+BP.US,D,20120720,000000,22.467,22.6112,22.4109,22.6064,9228704.0715952,0
+BP.US,D,20120723,000000,21.7713,22.0104,21.6475,21.9784,9493396.6974408,0
+BP.US,D,20120724,000000,21.9319,21.961,21.4443,21.6582,9217356.6028918,0
+BP.US,D,20120725,000000,21.6756,22.3229,21.5992,21.6978,9612036.6530156,0
+BP.US,D,20120726,000000,22.142,22.3113,22.0559,22.2562,11950245.620844,0
+BP.US,D,20120727,000000,22.5116,22.6694,22.3238,22.6064,13653439.698665,0
+BP.US,D,20120730,000000,22.7526,22.8783,22.6925,22.7526,9653796.9913915,0
+BP.US,D,20120731,000000,21.7492,22.0055,21.6592,21.7085,24555967.746709,0
+BP.US,D,20120801,000000,21.6533,21.9717,21.486,21.8449,16155084.253303,0
+BP.US,D,20120802,000000,21.782,22.0152,21.6089,21.7346,11934615.464499,0
+BP.US,D,20120803,000000,22.1197,22.3848,22.0858,22.3238,11218654.264274,0
+BP.US,D,20120806,000000,22.3452,22.6296,22.3452,22.5619,8035620.0506751,0
+BP.US,D,20120807,000000,22.9626,23.188,22.9132,23.1212,16269591.373964,0
+BP.US,D,20120808,000000,23.156,23.336,23.1144,23.2432,8905037.6794391,0
+BP.US,D,20120809,000000,23.0516,23.307,23.0447,23.2305,8873443.5568771,0
+BP.US,D,20120810,000000,23.0709,23.3641,23.0003,23.3302,5755422.6912921,0
+BP.US,D,20120813,000000,23.2035,23.307,23.1212,23.1609,4621718.5892509,0
+BP.US,D,20120814,000000,23.2818,23.4085,23.1647,23.2092,7780924.1520398,0
+BP.US,D,20120815,000000,23.3138,23.397,23.2663,23.3554,5657827.2261731,0
+BP.US,D,20120816,000000,23.3863,23.5673,23.3186,23.5218,6359815.951273,0
+BP.US,D,20120817,000000,23.5837,23.5905,23.4696,23.5082,6529994.9108769,0
+BP.US,D,20120820,000000,23.459,23.5082,23.3428,23.4898,4418404.6076462,0
+BP.US,D,20120821,000000,23.4783,23.5537,23.2818,23.3302,6734976.9083731,0
+BP.US,D,20120822,000000,23.3302,23.4947,23.2489,23.4637,6224640.5221775,0
+BP.US,D,20120823,000000,23.4406,23.4406,23.2305,23.2489,5422210.1635791,0
+BP.US,D,20120824,000000,23.0902,23.2964,23.0322,23.2141,6157690.4568275,0
+BP.US,D,20120827,000000,23.2141,23.4154,23.1948,23.2199,4739597.9130439,0
+BP.US,D,20120828,000000,23.1609,23.2354,23.1144,23.2092,5586163.5174027,0
+BP.US,D,20120829,000000,23.1811,23.2538,23.0902,23.096,4124083.5136534,0
+BP.US,D,20120830,000000,23.1435,23.1493,22.9567,23.0622,4544019.4326456,0
+BP.US,D,20120831,000000,23.2538,23.3244,23.0602,23.1406,6225183.0924024,0
+BP.US,D,20120904,000000,23.1705,23.1948,22.8638,22.9065,4214487.081258,0
+BP.US,D,20120905,000000,22.2755,22.4827,22.1914,22.2088,15142004.36366,0
+BP.US,D,20120906,000000,22.2513,22.7312,22.2513,22.6607,9062166.016567,0
+BP.US,D,20120907,000000,22.6296,23.0989,22.5938,23.0709,10179871.01451,0
+BP.US,D,20120910,000000,23.1212,23.2432,23.0564,23.1328,10904898.821558,0
+BP.US,D,20120911,000000,23.2818,23.5779,23.2616,23.4259,21220634.587717,0
+BP.US,D,20120912,000000,23.3641,23.5082,23.3031,23.4289,7473440.8211248,0
+BP.US,D,20120913,000000,23.5218,24.0695,23.4503,24.0018,11792160.293186,0
+BP.US,D,20120914,000000,24.1005,24.1855,23.9707,24.1333,14952812.709908,0
+BP.US,D,20120917,000000,24.1266,24.2979,23.7105,23.8101,18962579.260845,0
+BP.US,D,20120918,000000,23.4754,23.6727,23.4503,23.5905,11781265.48307,0
+BP.US,D,20120919,000000,23.6776,23.8644,23.5218,23.7105,7476866.7645449,0
+BP.US,D,20120920,000000,23.6978,23.8846,23.4783,23.8208,8673476.975193,0
+BP.US,D,20120921,000000,23.8034,23.8741,23.6437,23.6611,6106906.917245,0
+BP.US,D,20120924,000000,23.6543,23.8034,23.5673,23.8034,6361636.9202944,0
+BP.US,D,20120925,000000,23.9224,23.9901,23.6611,23.6689,9081386.4376003,0
+BP.US,D,20120926,000000,23.5644,23.633,23.277,23.3147,7191149.284118,0
+BP.US,D,20120927,000000,23.5876,23.6881,23.4734,23.6804,6393913.1311393,0
+BP.US,D,20120928,000000,23.4908,23.5179,23.2305,23.307,6225297.8072501,0
+BP.US,D,20121001,000000,23.3428,23.5779,23.2141,23.2305,7626090.1118629,0
+BP.US,D,20121002,000000,23.4048,23.5044,23.2915,23.4986,10354736.747389,0
+BP.US,D,20121003,000000,23.3921,23.4617,23.1734,23.2489,7353183.4895461,0
+BP.US,D,20121004,000000,23.0863,23.4319,23.0689,23.4259,11510578.748073,0
+BP.US,D,20121005,000000,23.3911,23.4898,23.1705,23.1948,5837096.562345,0
+BP.US,D,20121008,000000,23.0902,23.2703,23.0564,23.2538,4386081.8907822,0
+BP.US,D,20121009,000000,23.2538,23.3234,23.0902,23.1212,6955382.3687953,0
+BP.US,D,20121010,000000,23.0516,23.2248,22.9499,22.9944,6573341.6212436,0
+BP.US,D,20121011,000000,23.2199,23.366,23.1493,23.1754,5961943.5212926,0
+BP.US,D,20121012,000000,23.0989,23.1705,22.8735,23.0235,6783275.9930591,0
+BP.US,D,20121015,000000,22.9005,22.9499,22.7091,22.8687,7949882.5870046,0
+BP.US,D,20121016,000000,23.096,23.2905,23.0709,23.277,8653891.7402752,0
+BP.US,D,20121017,000000,23.9707,24.025,23.7666,23.96,19284082.606371,0
+BP.US,D,20121018,000000,23.9824,24.1575,23.6727,23.9543,28322969.776623,0
+BP.US,D,20121019,000000,24.0288,24.0337,23.6079,23.7182,10176315.887703,0
+BP.US,D,20121022,000000,23.8547,23.8604,23.2005,23.4696,15373303.60073,0
+BP.US,D,20121023,000000,23.0602,23.0602,22.7119,22.7806,15734103.499078,0
+BP.US,D,20121024,000000,22.9132,23.1057,22.8638,22.9828,11317816.46551,0
+BP.US,D,20121025,000000,23.0622,23.1057,22.8638,22.9828,8205908.5577912,0
+BP.US,D,20121026,000000,23.0245,23.0602,22.8067,22.9644,8004425.8798788,0
+BP.US,D,20121031,000000,23.8411,23.9098,23.5499,23.5982,16581663.298783,0
+BP.US,D,20121101,000000,23.7743,23.7917,23.6292,23.6727,11073730.140071,0
+BP.US,D,20121102,000000,23.6079,23.6476,23.3728,23.4105,9098374.5697084,0
+BP.US,D,20121105,000000,23.1938,23.3244,23.1134,23.2422,11572148.583727,0
+BP.US,D,20121106,000000,23.3312,23.7443,23.307,23.7182,10616831.236958,0
+BP.US,D,20121107,000000,23.4259,23.4734,23.1028,23.3196,22193789.576546,0
+BP.US,D,20121108,000000,23.1647,23.3147,22.7342,22.7409,13952063.116175,0
+BP.US,D,20121109,000000,22.7119,22.9693,22.6868,22.7563,7598529.6113727,0
+BP.US,D,20121112,000000,22.9074,22.9074,22.6722,22.8183,6257945.032782,0
+BP.US,D,20121113,000000,22.5339,22.8183,22.5116,22.591,8369900.1498973,0
+BP.US,D,20121114,000000,22.7738,22.7738,22.3452,22.3781,7414347.1726311,0
+BP.US,D,20121115,000000,22.7342,22.8813,22.3326,22.4564,14109563.501457,0
+BP.US,D,20121116,000000,22.3732,22.4032,22.0559,22.3084,11871139.915522,0
+BP.US,D,20121119,000000,22.7971,22.98,22.7071,22.9751,10435953.825987,0
+BP.US,D,20121120,000000,23.0419,23.1251,22.8067,22.9693,8432191.3455829,0
+BP.US,D,20121121,000000,23.0535,23.2035,22.9693,23.1792,7750306.6558826,0
+BP.US,D,20121123,000000,23.307,23.4319,23.2663,23.4172,4061664.168048,0
+BP.US,D,20121126,000000,23.2422,23.2489,23.0602,23.1792,7776618.7281219,0
+BP.US,D,20121127,000000,23.1406,23.2538,23.0148,23.0419,5902539.8326704,0
+BP.US,D,20121128,000000,22.7022,23.1183,22.6161,23.1134,15726560.22275,0
+BP.US,D,20121129,000000,23.0796,23.1647,22.9751,23.0148,8424003.185789,0
+BP.US,D,20121130,000000,23.0419,23.2915,23.0148,23.2703,7712826.9382144,0
+BP.US,D,20121203,000000,23.2422,23.2818,22.9015,22.9509,7503904.3306849,0
+BP.US,D,20121204,000000,22.859,22.889,22.7409,22.8454,10843889.125071,0
+BP.US,D,20121205,000000,22.768,23.0748,22.7623,23.0205,9839505.8610324,0
+BP.US,D,20121206,000000,23.0748,23.1134,22.9132,23.0205,6330287.7294339,0
+BP.US,D,20121207,000000,22.9354,22.9509,22.8019,22.8851,7673371.2314604,0
+BP.US,D,20121210,000000,22.9354,22.9974,22.831,22.8396,6359759.1105827,0
+BP.US,D,20121211,000000,22.9306,23.0748,22.9015,22.9403,4703799.6463393,0
+BP.US,D,20121212,000000,23.1406,23.3437,23.0863,23.1938,7592689.4888188,0
+BP.US,D,20121213,000000,23.2238,23.2663,22.9509,23.1096,9701404.6865911,0
+BP.US,D,20121214,000000,22.9354,23.1096,22.9354,23.0641,8179360.8550541,0
+BP.US,D,20121217,000000,22.98,23.2606,22.9644,23.2422,9570521.2463413,0
+BP.US,D,20121218,000000,23.277,23.4453,23.2663,23.4172,10889540.46706,0
+BP.US,D,20121219,000000,23.3524,23.576,23.3437,23.4667,11796985.551053,0
+BP.US,D,20121220,000000,23.4259,23.5644,23.3728,23.5295,8688243.1530469,0
+BP.US,D,20121221,000000,23.2489,23.4734,23.2238,23.4734,10718610.176878,0
+BP.US,D,20121224,000000,23.337,23.397,23.2131,23.2489,4336765.8744746,0
+BP.US,D,20121226,000000,23.2818,23.3921,23.2035,23.2238,5060254.8490194,0
+BP.US,D,20121227,000000,23.2964,23.3196,23.0031,23.1938,8370232.9263017,0
+BP.US,D,20121228,000000,22.9509,23.098,22.9257,22.9693,7531188.8954607,0
+BP.US,D,20121231,000000,22.98,23.2606,22.8522,23.2035,11402282.764652,0
+BP.US,D,20130102,000000,23.6534,23.6776,23.4319,23.6379,10712927.141323,0
+BP.US,D,20130103,000000,23.6379,24.146,23.5828,24.1139,21493585.649118,0
+BP.US,D,20130104,000000,24.2001,24.4275,24.1934,24.3278,13002966.207851,0
+BP.US,D,20130107,000000,24.1671,24.2572,24.0685,24.1865,8731291.1914232,0
+BP.US,D,20130108,000000,24.1323,24.1934,24.0995,24.1865,6243654.249792,0
+BP.US,D,20130109,000000,24.3704,24.6714,24.3646,24.6684,16642573.782429,0
+BP.US,D,20130110,000000,24.7817,25.1096,24.7419,25.0825,17097548.36981,0
+BP.US,D,20130111,000000,25.0516,25.07,24.7817,24.7865,12297930.821756,0
+BP.US,D,20130114,000000,24.7032,24.8097,24.6714,24.7081,10258528.195113,0
+BP.US,D,20130115,000000,24.5611,24.8193,24.5185,24.7633,8236411.339101,0
+BP.US,D,20130116,000000,24.5465,24.7032,24.5058,24.5611,10676796.098214,0
+BP.US,D,20130117,000000,24.649,24.7294,24.5794,24.6065,8753868.3135811,0
+BP.US,D,20130118,000000,24.5359,24.6123,24.4797,24.5407,7284986.0294123,0
+BP.US,D,20130122,000000,24.3578,24.4469,24.1894,24.3733,9694371.9430094,0
+BP.US,D,20130123,000000,24.5058,24.6684,24.4904,24.6684,8980436.3382911,0
+BP.US,D,20130124,000000,24.6297,24.7197,24.5407,24.5794,9792604.0238588,0
+BP.US,D,20130125,000000,24.5736,24.6984,24.441,24.4797,11302373.366708,0
+BP.US,D,20130128,000000,24.6413,24.7294,24.5359,24.7139,6740477.0202528,0
+BP.US,D,20130129,000000,24.8368,25.2199,24.7962,25.1918,11623106.779248,0
+BP.US,D,20130130,000000,25.159,25.3283,25.0138,25.0313,13002046.422137,0
+BP.US,D,20130131,000000,24.9974,25.0758,24.7294,24.8097,7256439.6013135,0
+BP.US,D,20130201,000000,24.8794,25.0516,24.7865,24.948,7874338.2092923,0
+BP.US,D,20130204,000000,24.4575,24.591,24.2407,24.3007,12527963.028168,0
+BP.US,D,20130205,000000,24.62,24.7633,24.5185,24.6297,9776728.9358121,0
+BP.US,D,20130206,000000,24.2833,24.5185,24.2407,24.5116,17560627.406151,0
+BP.US,D,20130207,000000,24.3249,24.4275,23.962,24.0482,11238979.461632,0
+BP.US,D,20130208,000000,23.9379,24.2407,23.9379,24.0559,15226045.907827,0
+BP.US,D,20130211,000000,23.9379,24.0182,23.7105,23.968,15781718.428547,0
+BP.US,D,20130212,000000,23.9775,24.2098,23.9446,24.1497,18318256.966181,0
+BP.US,D,20130213,000000,24.0927,24.1671,23.904,23.9543,15845798.555774,0
+BP.US,D,20130214,000000,23.6147,23.9486,23.5857,23.843,19848142.746034,0
+BP.US,D,20130215,000000,23.6079,23.7318,23.6079,23.6727,23501285.639154,0
+BP.US,D,20130219,000000,23.3747,23.4783,23.3689,23.4483,23182182.004224,0
+BP.US,D,20130220,000000,23.338,23.3689,23.0177,23.0225,21789881.698731,0
+BP.US,D,20130221,000000,22.978,23.0835,22.6616,23.0177,15276323.048532,0
+BP.US,D,20130222,000000,22.9934,23.8072,22.8861,23.6022,28581016.175579,0
+BP.US,D,20130225,000000,23.2305,23.3941,22.7971,22.7971,21917687.473971,0
+BP.US,D,20130226,000000,22.9015,22.9934,22.7399,22.9015,13590359.967587,0
+BP.US,D,20130227,000000,22.8231,23.0573,22.7971,22.9606,14112642.199934,0
+BP.US,D,20130228,000000,22.948,22.9818,22.7971,22.7971,13746562.318198,0
+BP.US,D,20130301,000000,22.6684,22.8231,22.5648,22.7563,10492821.386358,0
+BP.US,D,20130304,000000,22.8125,22.8231,22.5755,22.7322,11038405.201296,0
+BP.US,D,20130305,000000,22.9276,22.9413,22.7971,22.8396,12728020.554957,0
+BP.US,D,20130306,000000,22.9606,23.038,22.9092,22.9713,15209881.448993,0
+BP.US,D,20130307,000000,22.9606,23.0177,22.9209,22.9373,10854237.231094,0
+BP.US,D,20130308,000000,22.8821,22.8987,22.7738,22.7922,13340719.78998,0
+BP.US,D,20130311,000000,22.8696,22.9373,22.7797,22.9092,11606775.932213,0
+BP.US,D,20130312,000000,22.8987,22.9654,22.7738,22.8019,9805573.0024343,0
+BP.US,D,20130313,000000,22.6838,22.7738,22.6268,22.6771,10575007.85709,0
+BP.US,D,20130314,000000,22.7322,23.1522,22.7168,23.1357,9759681.8960797,0
+BP.US,D,20130315,000000,22.9092,23.1792,22.8599,23.1792,14074865.877208,0
+BP.US,D,20130318,000000,23.0003,23.1125,22.8648,22.9413,8332417.3318276,0
+BP.US,D,20130319,000000,23.1453,23.1453,22.9606,23.1357,9070883.3115136,0
+BP.US,D,20130320,000000,23.1231,23.158,22.9538,23.0322,8754863.5423936,0
+BP.US,D,20130321,000000,22.9413,23.2189,22.9152,23.0709,10415439.504151,0
+BP.US,D,20130322,000000,23.7105,23.782,23.5198,23.6978,17513424.830053,0
+BP.US,D,20130325,000000,23.7395,23.782,23.6196,23.6776,10154308.205915,0
+BP.US,D,20130326,000000,23.7028,23.904,23.7028,23.8769,10958841.670051,0
+BP.US,D,20130327,000000,23.6379,23.8741,23.5382,23.843,7994653.4150283,0
+BP.US,D,20130328,000000,23.8769,23.9272,23.6147,23.8982,10039985.042396,0
+BP.US,D,20130401,000000,23.8982,23.9224,23.6022,23.7028,7422085.7742386,0
+BP.US,D,20130402,000000,23.8188,23.8285,23.7259,23.7753,12438473.045475,0
+BP.US,D,20130403,000000,23.8285,23.8682,23.5818,23.6427,10822032.329478,0
+BP.US,D,20130404,000000,23.3892,23.4783,23.2354,23.2924,10579396.991842,0
+BP.US,D,20130405,000000,23.1647,23.4269,23.1357,23.4269,7653301.3004749,0
+BP.US,D,20130408,000000,23.2703,23.3263,23.1697,23.2606,8256574.282125,0
+BP.US,D,20130409,000000,23.3321,23.6524,23.2818,23.5614,8765313.9616585,0
+BP.US,D,20130410,000000,23.6321,23.6727,23.3573,23.458,11160550.677258,0
+BP.US,D,20130411,000000,23.5228,23.6776,23.458,23.5731,8268679.282209,0
+BP.US,D,20130412,000000,23.458,23.5014,23.2122,23.458,7733156.2694406,0
+BP.US,D,20130415,000000,23.1289,23.2964,23.0922,23.1125,16511849.496112,0
+BP.US,D,20130416,000000,23.2703,23.3524,23.1357,23.2189,10985557.827925,0
+BP.US,D,20130417,000000,22.948,22.9654,22.6838,22.7003,20095054.57051,0
+BP.US,D,20130418,000000,22.8067,23.2964,22.6364,23.1861,17552117.838091,0
+BP.US,D,20130419,000000,23.1697,23.2122,23.0709,23.1289,15523831.183522,0
+BP.US,D,20130422,000000,23.0922,23.277,23.0051,23.2189,12563809.867826,0
+BP.US,D,20130423,000000,23.277,23.4947,23.2538,23.4831,11728357.135141,0
+BP.US,D,20130424,000000,23.6379,23.8285,23.6263,23.7453,9185125.8645992,0
+BP.US,D,20130425,000000,23.9486,24.1323,23.8343,23.8585,10538943.989342,0
+BP.US,D,20130426,000000,23.7182,23.8828,23.6476,23.8131,7548672.0583073,0
+BP.US,D,20130429,000000,23.8246,24.1575,23.8188,24.0549,10898636.010963,0
+BP.US,D,20130430,000000,24.649,24.6733,24.4382,24.6017,18304393.005101,0
+BP.US,D,20130501,000000,24.7004,24.7265,24.3975,24.4459,11612497.20605,0
+BP.US,D,20130502,000000,24.5282,24.6297,24.4382,24.5611,9869205.6384093,0
+BP.US,D,20130503,000000,24.8445,24.9684,24.8,24.8058,11882665.140566,0
+BP.US,D,20130506,000000,24.8745,24.9142,24.7488,24.8106,6992462.1346979,0
+BP.US,D,20130507,000000,24.8445,24.98,24.7488,24.8697,10277934.640223,0
+BP.US,D,20130508,000000,24.7991,25.0051,24.7835,24.9306,9129567.7070377,0
+BP.US,D,20130509,000000,24.7748,24.9006,24.6965,24.7197,9474827.3606773,0
+BP.US,D,20130510,000000,24.6558,24.6897,24.4787,24.6674,7506104.5821302,0
+BP.US,D,20130513,000000,24.5881,24.6278,24.4566,24.5755,7803649.0599924,0
+BP.US,D,20130514,000000,24.5426,24.6674,24.5058,24.6278,7956859.5233631,0
+BP.US,D,20130515,000000,24.4971,24.5988,24.4226,24.5533,7869123.3343309,0
+BP.US,D,20130516,000000,24.3926,24.5484,24.352,24.4226,9260432.5448797,0
+BP.US,D,20130517,000000,24.4594,24.5629,24.4226,24.5426,6508440.9211431,0
+BP.US,D,20130520,000000,24.5755,24.9006,24.5629,24.7932,10665165.459526,0
+BP.US,D,20130521,000000,24.6597,25.0158,24.6597,24.8823,8404100.6764729,0
+BP.US,D,20130522,000000,24.9984,25.1533,24.6838,24.7245,8694295.1363554,0
+BP.US,D,20130523,000000,24.6965,24.9867,24.5426,24.9819,9831753.8243526,0
+BP.US,D,20130524,000000,24.7835,24.8745,24.7071,24.8629,9225325.6676616,0
+BP.US,D,20130528,000000,25.1009,25.1242,24.8823,24.9085,6498975.3960197,0
+BP.US,D,20130529,000000,24.8377,25.0274,24.7932,24.9346,6655954.913886,0
+BP.US,D,20130530,000000,24.9926,25.0119,24.8377,24.948,6034872.1937874,0
+BP.US,D,20130531,000000,24.7865,24.8165,24.5088,24.5145,9743882.2511308,0
+BP.US,D,20130603,000000,24.6084,24.831,24.5629,24.8049,6998576.126032,0
+BP.US,D,20130604,000000,24.7129,24.7835,24.5881,24.7032,6765440.4179331,0
+BP.US,D,20130605,000000,24.5881,24.6771,24.4594,24.4904,7442986.6127685,0
+BP.US,D,20130606,000000,24.531,24.6558,24.3975,24.652,7889624.2210948,0
+BP.US,D,20130607,000000,24.5698,24.652,24.4256,24.5359,9293279.229561,0
+BP.US,D,20130610,000000,24.5988,24.8213,24.5484,24.7245,7973762.9111693,0
+BP.US,D,20130611,000000,24.4119,24.7071,24.3868,24.6162,7189183.6297034,0
+BP.US,D,20130612,000000,24.7574,24.7748,24.3724,24.4323,7053801.507189,0
+BP.US,D,20130613,000000,24.3724,24.6597,24.3597,24.6162,6885920.9784043,0
+BP.US,D,20130614,000000,24.5011,24.6597,24.4169,24.472,5735294.8861493,0
+BP.US,D,20130617,000000,24.6771,24.7991,24.652,24.7129,7655013.7554514,0
+BP.US,D,20130618,000000,24.6558,24.7748,24.6558,24.7294,4573626.1979839,0
+BP.US,D,20130619,000000,24.5359,24.5929,24.262,24.3336,11396930.438567,0
+BP.US,D,20130620,000000,24.0037,24.0482,23.7065,23.8111,16493450.681418,0
+BP.US,D,20130621,000000,23.7356,23.9088,23.5479,23.8333,15060248.848705,0
+BP.US,D,20130624,000000,23.575,23.9272,23.517,23.7192,12334509.356116,0
+BP.US,D,20130625,000000,23.9853,24.0162,23.6901,23.8111,6670387.281868,0
+BP.US,D,20130626,000000,23.966,23.9931,23.7356,23.8972,4193619.3136753,0
+BP.US,D,20130627,000000,23.7618,23.9784,23.7618,23.8682,8856625.9468397,0
+BP.US,D,20130628,000000,24.0492,24.2252,24.0337,24.1373,7004218.8563709,0
+BP.US,D,20130701,000000,23.9784,24.0162,23.7792,23.785,10346211.677322,0
+BP.US,D,20130702,000000,23.7065,23.8044,23.5614,23.6379,18069938.592988,0
+BP.US,D,20130703,000000,23.4473,23.5982,23.3979,23.5228,7533844.9058949,0
+BP.US,D,20130705,000000,23.3554,23.5285,23.2383,23.5198,11725867.512909,0
+BP.US,D,20130708,000000,23.5818,23.6901,23.5228,23.5818,15144751.319198,0
+BP.US,D,20130709,000000,23.6795,23.8769,23.6214,23.7927,12386456.579648,0
+BP.US,D,20130710,000000,23.966,24.1469,23.9224,24.0617,13814318.487882,0
+BP.US,D,20130711,000000,24.262,24.3162,24.1226,24.3017,13091277.004588,0
+BP.US,D,20130712,000000,24.1604,24.1924,24.0733,24.1014,8750703.8373361,0
+BP.US,D,20130715,000000,24.1149,24.2078,24.0617,24.0733,8649590.4502257,0
+BP.US,D,20130716,000000,24.1972,24.3017,24.0791,24.3017,8257735.8991398,0
+BP.US,D,20130717,000000,24.321,24.3926,24.2446,24.3094,5280591.0671463,0
+BP.US,D,20130718,000000,24.4971,24.5698,24.352,24.3975,10666311.574534,0
+BP.US,D,20130719,000000,24.5058,24.6162,24.4507,24.5698,9155667.9185225,0
+BP.US,D,20130722,000000,24.6084,24.7835,24.5988,24.6771,8974758.4700709,0
+BP.US,D,20130723,000000,24.8784,24.9306,24.7574,24.8784,7316783.7449922,0
+BP.US,D,20130724,000000,24.9867,24.9926,24.7643,24.8165,6678447.2917421,0
+BP.US,D,20130725,000000,24.8261,24.9819,24.7991,24.9577,4828290.0591392,0
+BP.US,D,20130726,000000,24.9152,24.952,24.7574,24.8919,5685364.9903872,0
+BP.US,D,20130729,000000,24.7835,24.7991,24.5426,24.6326,7266903.4556507,0
+BP.US,D,20130730,000000,23.7927,23.8972,23.5701,23.842,26279561.43152,0
+BP.US,D,20130731,000000,23.785,23.8507,23.634,23.6747,13821050.492539,0
+BP.US,D,20130801,000000,23.7482,23.8972,23.7144,23.8333,11027811.130104,0
+BP.US,D,20130802,000000,23.8905,23.961,23.7985,23.9543,8147852.510261,0
+BP.US,D,20130805,000000,23.9408,24.0162,23.8818,23.9766,8827011.9472316,0
+BP.US,D,20130806,000000,23.9408,23.9707,23.8333,23.9031,9022531.5200057,0
+BP.US,D,20130807,000000,24.0046,24.1042,23.8624,23.8624,9181932.4512755,0
+BP.US,D,20130808,000000,23.9349,23.9872,23.7907,23.8905,5836022.7900332,0
+BP.US,D,20130809,000000,23.9224,24.0114,23.8624,23.8808,5193047.1029936,0
+BP.US,D,20130812,000000,23.8721,23.9088,23.7463,23.7733,6339257.1903516,0
+BP.US,D,20130813,000000,23.8769,23.9775,23.7598,23.9553,7634523.2033583,0
+BP.US,D,20130814,000000,24.0975,24.1391,23.9205,23.9224,10739846.892214,0
+BP.US,D,20130815,000000,23.783,24.0008,23.7318,23.8808,7511082.793127,0
+BP.US,D,20130816,000000,23.9136,23.967,23.8382,23.9136,6262324.8663307,0
+BP.US,D,20130819,000000,23.8972,23.9349,23.7598,23.783,6278715.6544577,0
+BP.US,D,20130820,000000,23.7415,23.8024,23.6717,23.6717,7522044.7786039,0
+BP.US,D,20130821,000000,23.637,23.666,23.4424,23.457,7426055.3213507,0
+BP.US,D,20130822,000000,23.6234,23.7221,23.5837,23.6776,4852550.699195,0
+BP.US,D,20130823,000000,23.8218,24.0395,23.7907,24.024,7152797.3202216,0
+BP.US,D,20130826,000000,24.0395,24.0462,23.8972,23.9349,4672495.9280309,0
+BP.US,D,20130827,000000,23.9349,24.1807,23.9224,24.0008,5848837.7820116,0
+BP.US,D,20130828,000000,24.2872,24.4333,24.2136,24.3743,9238206.8015341,0
+BP.US,D,20130829,000000,24.2058,24.2563,24.0636,24.0975,6368652.0949355,0
+BP.US,D,20130830,000000,24.3007,24.3288,24.1653,24.1934,5811929.5716468,0
+BP.US,D,20130903,000000,23.9553,23.9872,23.7733,23.9205,6420323.3827527,0
+BP.US,D,20130904,000000,23.9031,24.0763,23.8905,23.967,4696488.9001091,0
+BP.US,D,20130905,000000,23.9553,24.1391,23.9496,24.0462,4033025.7613776,0
+BP.US,D,20130906,000000,24.1575,24.2601,24.0182,24.2021,5887608.3000815,0
+BP.US,D,20130909,000000,24.2058,24.3007,24.172,24.2436,4219626.5131216,0
+BP.US,D,20130910,000000,24.2262,24.3288,24.172,24.321,4870055.5648506,0
+BP.US,D,20130911,000000,24.3404,24.5029,24.3336,24.475,8799336.7318939,0
+BP.US,D,20130912,000000,24.4864,24.5504,24.3336,24.3674,8159294.02447,0
+BP.US,D,20130913,000000,24.3084,24.3811,24.2389,24.2707,6249651.4593443,0
+BP.US,D,20130916,000000,24.6433,24.654,24.3674,24.3743,7521224.2057305,0
+BP.US,D,20130917,000000,24.3288,24.4139,24.2785,24.321,3996836.8441111,0
+BP.US,D,20130918,000000,24.321,24.621,24.1807,24.5504,9178461.0353033,0
+BP.US,D,20130919,000000,24.533,24.5552,24.4226,24.4991,6749260.4570934,0
+BP.US,D,20130920,000000,24.7991,24.8058,24.5387,24.5736,11519760.069745,0
+BP.US,D,20130923,000000,24.5736,24.6017,24.3926,24.4623,5074806.0657173,0
+BP.US,D,20130924,000000,24.5262,24.5794,24.4265,24.4681,4904187.882598,0
+BP.US,D,20130925,000000,24.4507,24.6123,24.4333,24.533,5592170.028159,0
+BP.US,D,20130926,000000,24.6123,24.768,24.5959,24.6878,16026370.060485,0
+BP.US,D,20130927,000000,24.6306,24.768,24.5862,24.768,6876207.4211782,0
+BP.US,D,20130930,000000,24.6684,24.7633,24.5001,24.6229,10674669.222931,0
+BP.US,D,20131001,000000,24.2785,24.3472,24.1865,24.2215,6680466.6864459,0
+BP.US,D,20131002,000000,24.2436,24.4139,24.1952,24.3724,5560421.9189997,0
+BP.US,D,20131003,000000,24.7409,24.768,24.4924,24.533,18372220.484014,0
+BP.US,D,20131004,000000,24.4681,24.5387,24.4139,24.4681,6177513.3891772,0
+BP.US,D,20131007,000000,24.3597,24.5262,24.3249,24.3724,6184012.8637378,0
+BP.US,D,20131008,000000,24.2785,24.3288,24.1313,24.1391,7394804.3098642,0
+BP.US,D,20131009,000000,24.1121,24.1391,23.9031,24.0395,7831269.5015742,0
+BP.US,D,20131010,000000,24.0927,24.2872,24.0869,24.2485,6373191.0824168,0
+BP.US,D,20131011,000000,24.2872,24.475,24.2707,24.3926,9218905.7700673,0
+BP.US,D,20131014,000000,24.5262,24.683,24.4797,24.654,11480539.99349,0
+BP.US,D,20131015,000000,24.6259,24.6597,24.5213,24.5959,9418196.4642711,0
+BP.US,D,20131016,000000,24.7633,24.7748,24.5552,24.6375,8014250.0180842,0
+BP.US,D,20131017,000000,24.7991,24.8842,24.7633,24.8842,10439816.925988,0
+BP.US,D,20131018,000000,25.0197,25.1183,24.9529,25.0758,10907153.846761,0
+BP.US,D,20131021,000000,25.127,25.2325,25.0719,25.2171,7027221.7669719,0
+BP.US,D,20131022,000000,25.2025,25.278,25.1754,25.2325,7305245.0848761,0
+BP.US,D,20131023,000000,25.1707,25.2374,25.0371,25.1116,9327325.7695394,0
+BP.US,D,20131024,000000,25.3196,25.3263,25.1707,25.2219,11857471.279724,0
+BP.US,D,20131025,000000,25.4445,25.46,25.1987,25.2673,10870472.999157,0
+BP.US,D,20131028,000000,25.2838,25.3584,25.158,25.3032,8160332.6589005,0
+BP.US,D,20131029,000000,26.3675,26.6201,26.1594,26.5631,35350766.1513,0
+BP.US,D,20131030,000000,26.8649,26.9742,26.6752,26.7914,15530782.283203,0
+BP.US,D,20131031,000000,27.2316,27.3284,27.0778,27.2413,32941601.399661,0
+BP.US,D,20131101,000000,26.8939,26.9742,26.6918,26.9403,12832123.762372,0
+BP.US,D,20131104,000000,27.0381,27.1938,27.0071,27.161,11844650.086942,0
+BP.US,D,20131105,000000,27.13,27.2355,26.9627,27.1938,11015193.530341,0
+BP.US,D,20131106,000000,27.5287,27.5345,27.3013,27.429,15488609.591457,0
+BP.US,D,20131107,000000,27.3584,27.3661,26.9443,27.0071,10488524.230176,0
+BP.US,D,20131108,000000,26.8194,27.0188,26.7855,27.0023,8276584.2720188,0
+BP.US,D,20131111,000000,27.0023,27.0778,26.9491,26.9956,4276494.0734925,0
+BP.US,D,20131112,000000,26.9956,27.0952,26.8368,26.8968,6707525.9553949,0
+BP.US,D,20131113,000000,27.0275,27.2413,26.9723,27.2113,7845018.7478064,0
+BP.US,D,20131114,000000,27.1377,27.3584,27.1126,27.2868,6743116.4952134,0
+BP.US,D,20131115,000000,27.5529,27.6622,27.4745,27.641,11489591.098307,0
+BP.US,D,20131118,000000,27.6738,27.7106,27.4561,27.4891,8659298.8401164,0
+BP.US,D,20131119,000000,27.5229,27.5761,27.4106,27.5055,6399190.0141265,0
+BP.US,D,20131120,000000,27.7329,27.7687,27.4474,27.5287,8608395.4183509,0
+BP.US,D,20131121,000000,27.6622,27.7967,27.6216,27.7396,6566723.2979671,0
+BP.US,D,20131122,000000,27.9186,28.1403,27.8983,28.1403,13717133.309199,0
+BP.US,D,20131125,000000,27.9419,27.9419,27.728,27.8093,9998226.7709538,0
+BP.US,D,20131126,000000,27.7106,27.7755,27.6089,27.6159,7296827.4953872,0
+BP.US,D,20131127,000000,27.6544,27.7038,27.4222,27.4745,7014748.852602,0
+BP.US,D,20131129,000000,27.698,27.787,27.5394,27.5394,3967578.3571838,0
+BP.US,D,20131202,000000,27.3748,27.4474,27.3013,27.3284,6559000.1983659,0
+BP.US,D,20131203,000000,27.2316,27.341,27.1561,27.2868,7948248.6755273,0
+BP.US,D,20131204,000000,27.1039,27.4561,27.0952,27.4009,8147939.3214969,0
+BP.US,D,20131205,000000,27.31,27.3661,27.1881,27.2065,4651693.2688751,0
+BP.US,D,20131206,000000,27.5441,27.5597,27.3544,27.4155,4293060.5510259,0
+BP.US,D,20131209,000000,27.462,27.5287,27.4009,27.4891,5215644.8944935,0
+BP.US,D,20131210,000000,27.371,27.4068,27.2819,27.2819,5732709.1514776,0
+BP.US,D,20131211,000000,27.4009,27.4707,27.2655,27.3584,5368295.2186986,0
+BP.US,D,20131212,000000,27.1426,27.16,26.8891,27.0478,7401102.2583412,0
+BP.US,D,20131213,000000,26.8126,26.833,26.6182,26.7662,10383203.598523,0
+BP.US,D,20131216,000000,26.9297,27.1126,26.9182,26.9665,8178606.4240748,0
+BP.US,D,20131217,000000,26.7391,26.7536,26.5397,26.6674,9221113.2557823,0
+BP.US,D,20131218,000000,26.8368,27.0825,26.6607,27.0778,10623321.410315,0
+BP.US,D,20131219,000000,26.9849,27.3284,26.9443,27.3071,7706309.8947131,0
+BP.US,D,20131220,000000,27.2655,27.5055,27.2597,27.4523,8967386.7492821,0
+BP.US,D,20131223,000000,27.7513,27.8615,27.6913,27.7755,6839243.4035904,0
+BP.US,D,20131224,000000,27.8393,27.8868,27.787,27.8808,3344418.3682242,0
+BP.US,D,20131226,000000,27.9467,28.1587,27.8808,28.1025,5969255.30099,0
+BP.US,D,20131227,000000,28.2969,28.3715,28.1537,28.2767,6174709.5929484,0
+BP.US,D,20131230,000000,28.237,28.3143,28.1209,28.237,6217405.2190454,0
+BP.US,D,20131231,000000,28.3444,28.5021,28.3038,28.4741,5836616.0001458,0
+BP.US,D,20140102,000000,28.3715,28.3792,28.0551,28.1083,8092686.0367284,0
+BP.US,D,20140103,000000,28.237,28.2902,28.0347,28.0464,9443455.4335405,0
+BP.US,D,20140106,000000,28.1857,28.2621,28.0618,28.1209,9791049.6893479,0
+BP.US,D,20140107,000000,28.4247,28.5031,28.3086,28.444,12993809.689389,0
+BP.US,D,20140108,000000,28.508,28.5999,28.4296,28.5495,11610310.389678,0
+BP.US,D,20140109,000000,28.714,28.8156,28.5688,28.6202,12898629.436873,0
+BP.US,D,20140110,000000,28.775,28.8233,28.6995,28.8233,9064189.5451391,0
+BP.US,D,20140113,000000,28.4296,28.6356,28.1789,28.207,14139149.597453,0
+BP.US,D,20140114,000000,28.3715,28.3792,28.1935,28.3183,10364949.469224,0
+BP.US,D,20140115,000000,28.3715,28.4005,28.1587,28.1789,10988008.178407,0
+BP.US,D,20140116,000000,28.1654,28.1935,28.0009,28.0677,7766237.5511525,0
+BP.US,D,20140117,000000,28.1537,28.3967,28.1266,28.237,10024600.851219,0
+BP.US,D,20140121,000000,28.4827,28.5224,28.325,28.4296,8714471.5144516,0
+BP.US,D,20140122,000000,28.6356,28.8021,28.5157,28.7295,15206961.90445,0
+BP.US,D,20140123,000000,28.6801,28.6995,28.3715,28.4906,10156129.174936,0
+BP.US,D,20140124,000000,28.4906,28.4963,27.9593,27.9729,15499049.67605,0
+BP.US,D,20140127,000000,27.8344,27.9139,27.5712,27.6797,8402269.3727806,0
+BP.US,D,20140128,000000,27.787,27.8808,27.7242,27.817,4512736.3836791,0
+BP.US,D,20140129,000000,27.5829,27.817,27.5093,27.6913,8247627.5574833,0
+BP.US,D,20140130,000000,27.8983,27.8983,27.6089,27.7755,6420264.4751283,0
+BP.US,D,20140131,000000,27.3477,27.668,27.31,27.4707,8188622.7871598,0
+BP.US,D,20140203,000000,27.3748,27.4561,26.955,27.012,8592551.3343169,0
+BP.US,D,20140204,000000,26.9297,27.2936,26.9075,27.1069,9072979.1827823,0
+BP.US,D,20140205,000000,27.0778,27.1484,26.8484,26.9723,6453912.0968081,0
+BP.US,D,20140206,000000,27.2868,27.7435,27.2413,27.7242,10160834.55062,0
+BP.US,D,20140207,000000,27.668,27.9099,27.6584,27.8935,4845939.6101881,0
+BP.US,D,20140210,000000,27.7329,27.8287,27.6738,27.8287,4153236.5869371,0
+BP.US,D,20140211,000000,28.1344,28.5554,28.0832,28.4741,8183303.5320216,0
+BP.US,D,20140212,000000,28.8002,28.8069,28.5835,28.6782,7785626.4273223,0
+BP.US,D,20140213,000000,28.538,28.8002,28.5031,28.7227,5981924.5741079,0
+BP.US,D,20140214,000000,28.7662,29.0247,28.7324,28.9336,4432393.6182445,0
+BP.US,D,20140218,000000,29.2481,29.4184,29.1998,29.2907,16975036.013031,0
+BP.US,D,20140219,000000,29.2249,29.461,29.1679,29.2414,9243619.0687107,0
+BP.US,D,20140220,000000,29.4794,29.6159,29.4069,29.5568,13660576.822423,0
+BP.US,D,20140221,000000,29.6517,29.7561,29.4969,29.5259,10598482.028687,0
+BP.US,D,20140224,000000,29.639,29.9893,29.6159,29.8006,14742482.520196,0
+BP.US,D,20140225,000000,30.0735,30.2438,29.8965,30.0348,13779664.269251,0
+BP.US,D,20140226,000000,30.0087,30.0668,29.8006,29.8897,8336159.5161787,0
+BP.US,D,20140227,000000,29.8645,29.9662,29.7165,29.8828,9422920.4423624,0
+BP.US,D,20140228,000000,29.8006,30.1674,29.8006,30.0019,9349652.7926604,0
+BP.US,D,20140303,000000,29.2598,29.5617,28.9821,29.0468,16633150.629456,0
+BP.US,D,20140304,000000,29.2133,29.3062,29.0652,29.2481,10984858.170701,0
+BP.US,D,20140305,000000,28.9859,29.1475,28.8397,28.9395,9696444.0445349,0
+BP.US,D,20140306,000000,28.8273,29.0188,28.8204,28.9231,7815812.967701,0
+BP.US,D,20140307,000000,28.7662,28.8021,28.5447,28.7112,9960628.2045697,0
+BP.US,D,20140310,000000,28.5835,28.7227,28.5321,28.7169,4285671.2612965,0
+BP.US,D,20140311,000000,28.6976,28.8397,28.5166,28.5835,4543202.9936404,0
+BP.US,D,20140312,000000,28.5127,28.6414,28.4722,28.5775,3815052.0490301,0
+BP.US,D,20140313,000000,28.6724,28.6782,28.1674,28.2109,6184259.8623737,0
+BP.US,D,20140314,000000,28.1674,28.3424,28.1674,28.2689,6580218.311294,0
+BP.US,D,20140317,000000,28.1422,28.3782,28.0551,28.2535,8450771.0170173,0
+BP.US,D,20140318,000000,28.1422,28.2873,28.0851,28.1963,9441423.6372319,0
+BP.US,D,20140319,000000,28.1886,28.323,27.9554,28.0502,6999163.1353419,0
+BP.US,D,20140320,000000,27.517,27.67,27.4416,27.5761,30125196.872293,0
+BP.US,D,20140321,000000,27.5529,27.8209,27.4832,27.5712,31163941.883774,0
+BP.US,D,20140324,000000,27.7367,27.7725,27.4745,27.6816,13001559.659135,0
+BP.US,D,20140325,000000,27.5761,27.9457,27.5761,27.8664,8346670.9100022,0
+BP.US,D,20140326,000000,28.2167,28.2535,27.8423,27.8423,8543655.939117,0
+BP.US,D,20140327,000000,27.965,28.2341,27.9089,28.1993,6380577.271745,0
+BP.US,D,20140328,000000,28.3967,28.7372,28.3531,28.6724,12589821.201141,0
+BP.US,D,20140331,000000,28.6908,28.7112,28.4353,28.5127,7214721.6350886,0
+BP.US,D,20140401,000000,28.6376,28.745,28.6173,28.7169,5660989.6354839,0
+BP.US,D,20140402,000000,28.8204,28.9153,28.7025,28.7169,10472795.894457,0
+BP.US,D,20140403,000000,28.6976,28.7227,28.5611,28.6414,4719256.1802125,0
+BP.US,D,20140404,000000,28.8563,28.9627,28.6908,28.7227,6370560.9086601,0
+BP.US,D,20140407,000000,28.7227,28.7372,28.5127,28.5166,4001499.8476439,0
+BP.US,D,20140408,000000,28.6212,28.6976,28.3841,28.4296,6293202.7961959,0
+BP.US,D,20140409,000000,28.7885,28.9472,28.5969,28.9153,6082519.1607365,0
+BP.US,D,20140410,000000,28.8756,29.013,28.5969,28.6212,5388457.1282555,0
+BP.US,D,20140411,000000,28.3531,28.4615,28.1286,28.1286,10768223.831709,0
+BP.US,D,20140414,000000,27.9554,28.3357,27.9457,28.1799,8188417.1272078,0
+BP.US,D,20140415,000000,28.3473,28.4353,28.1102,28.3163,8505027.0060391,0
+BP.US,D,20140416,000000,28.6096,28.6831,28.5127,28.6831,5231449.7067778,0
+BP.US,D,20140417,000000,28.8021,29.0285,28.7556,28.9752,6030744.52621,0
+BP.US,D,20140421,000000,29.013,29.1253,28.952,29.0652,4452834.5639171,0
+BP.US,D,20140422,000000,29.1273,29.1727,29.0247,29.0711,4451066.3017175,0
+BP.US,D,20140423,000000,28.9578,29.0247,28.8785,28.9336,5758578.8998003,0
+BP.US,D,20140424,000000,29.1475,29.3459,29.0247,29.2782,8367462.2010201,0
+BP.US,D,20140425,000000,29.5742,29.6517,29.4465,29.4736,7974774.6754554,0
+BP.US,D,20140428,000000,29.2055,29.253,28.9859,29.0711,8430702.1194989,0
+BP.US,D,20140429,000000,29.6275,30.0735,29.6052,29.8083,12856099.165511,0
+BP.US,D,20140430,000000,30.0426,30.0949,29.8694,30.0087,12142548.010552,0
+BP.US,D,20140501,000000,29.9709,29.9777,29.7899,29.8761,5419477.6765799,0
+BP.US,D,20140502,000000,30.0494,30.1848,29.9487,30.1548,5596903.3074542,0
+BP.US,D,20140505,000000,30.0348,30.1732,29.9836,30.1209,5376514.3825054,0
+BP.US,D,20140506,000000,30.2371,30.3715,30.1848,30.3039,9521645.4870163,0
+BP.US,D,20140507,000000,30.6318,30.7334,30.4509,30.5942,11423867.758399,0
+BP.US,D,20140508,000000,30.7992,30.8099,30.4441,30.4509,11472164.776151,0
+BP.US,D,20140509,000000,30.4267,30.4325,30.2167,30.3173,5925021.8758557,0
+BP.US,D,20140512,000000,30.5109,30.5467,30.3618,30.4015,8098660.5100047,0
+BP.US,D,20140513,000000,30.3233,30.3561,30.2303,30.2912,7023686.2760399,0
+BP.US,D,20140514,000000,30.1142,30.4141,30.1064,30.2399,4061142.267165,0
+BP.US,D,20140515,000000,30.4015,30.5758,30.1877,30.5234,12552778.640054,0
+BP.US,D,20140516,000000,30.5942,30.8427,30.5467,30.7625,9369400.2819123,0
+BP.US,D,20140519,000000,30.7799,30.8514,30.719,30.7992,6399987.8507238,0
+BP.US,D,20140520,000000,30.5651,30.7015,30.4732,30.5274,4935915.3224153,0
+BP.US,D,20140521,000000,30.8206,30.9164,30.7441,30.8621,6559374.3134544,0
+BP.US,D,20140522,000000,30.7015,30.836,30.6812,30.7093,3746486.6746104,0
+BP.US,D,20140523,000000,30.6851,30.7093,30.5651,30.6415,5848823.3134722,0
+BP.US,D,20140527,000000,30.5699,30.6066,30.3841,30.4015,5849812.3414822,0
+BP.US,D,20140528,000000,30.3957,30.5234,30.3735,30.3841,4383015.5939112,0
+BP.US,D,20140529,000000,30.4403,30.4509,30.3347,30.3735,4130545.7833986,0
+BP.US,D,20140530,000000,30.3347,30.3618,30.1877,30.2525,4743920.9059024,0
+BP.US,D,20140602,000000,30.4403,30.4963,30.2777,30.332,7534116.707741,0
+BP.US,D,20140603,000000,30.2855,30.3173,30.1877,30.2952,4957127.2345408,0
+BP.US,D,20140604,000000,30.0223,30.0561,29.9052,30.0223,7196387.9288228,0
+BP.US,D,20140605,000000,30.1973,30.2699,30.0668,30.2458,3043991.550634,0
+BP.US,D,20140606,000000,30.2699,30.5109,30.2525,30.4702,5377860.9901303,0
+BP.US,D,20140609,000000,30.5041,30.5467,30.4015,30.4857,3567638.9930134,0
+BP.US,D,20140610,000000,30.4441,30.5758,30.3841,30.5534,4996056.9065434,0
+BP.US,D,20140611,000000,30.4325,30.5699,30.4084,30.4963,2875866.0901479,0
+BP.US,D,20140612,000000,30.6134,30.9376,30.6066,30.7856,7026140.7603905,0
+BP.US,D,20140613,000000,31.1215,31.2144,30.9124,30.9869,9018425.5552371,0
+BP.US,D,20140616,000000,30.9376,31.0789,30.8835,31.0267,5832534.8385875,0
+BP.US,D,20140617,000000,30.8099,30.9725,30.7558,30.9676,3501985.9288676,0
+BP.US,D,20140618,000000,31.1669,31.6139,31.1427,31.584,7122120.9164399,0
+BP.US,D,20140619,000000,31.7147,31.7688,31.5307,31.584,5352321.9512779,0
+BP.US,D,20140620,000000,31.673,31.8365,31.6323,31.6498,4436315.6258701,0
+BP.US,D,20140623,000000,31.7814,31.8665,31.7291,31.823,3725679.8815862,0
+BP.US,D,20140624,000000,32.0504,32.0707,31.6498,31.6846,9918681.8421166,0
+BP.US,D,20140625,000000,31.6139,31.6903,31.4281,31.5521,8294464.2862299,0
+BP.US,D,20140626,000000,31.5307,31.6846,31.2839,31.6323,4210858.5782873,0
+BP.US,D,20140627,000000,31.5521,31.6072,31.4214,31.5424,5491071.1095879,0
+BP.US,D,20140630,000000,31.5307,31.7504,31.463,31.6323,3628012.0737707,0
+BP.US,D,20140701,000000,31.7224,31.8424,31.6672,31.7814,5730006.6350241,0
+BP.US,D,20140702,000000,32.0271,32.0707,31.9024,32.0097,5685287.4803552,0
+BP.US,D,20140703,000000,31.9072,31.9246,31.7814,31.8713,2913415.0501115,0
+BP.US,D,20140707,000000,31.6846,31.705,31.5182,31.5521,3859220.3657373,0
+BP.US,D,20140708,000000,31.4582,31.5374,31.3073,31.4089,3980655.8498043,0
+BP.US,D,20140709,000000,31.1156,31.3798,31.0566,31.3731,5592449.0642746,0
+BP.US,D,20140710,000000,31.0324,31.1049,30.9308,31.0615,5804957.8026237,0
+BP.US,D,20140711,000000,30.9376,31.014,30.9067,30.9473,3339658.2187844,0
+BP.US,D,20140714,000000,30.9376,31.0324,30.8931,30.9676,4781056.4790281,0
+BP.US,D,20140715,000000,31.1283,31.1766,30.8206,31.0015,4172591.3586928,0
+BP.US,D,20140716,000000,31.2173,31.3856,31.1814,31.3489,3869172.6538623,0
+BP.US,D,20140717,000000,30.5873,30.7625,30.4577,30.5041,18767883.361345,0
+BP.US,D,20140718,000000,30.3347,30.4702,30.2622,30.4189,7034445.7019662,0
+BP.US,D,20140721,000000,30.2855,30.4403,30.211,30.4141,4628687.2578728,0
+BP.US,D,20140722,000000,30.5815,30.6367,30.5593,30.5651,5562978.7165928,0
+BP.US,D,20140723,000000,30.7141,30.7334,30.5999,30.6938,5390879.5751263,0
+BP.US,D,20140724,000000,30.5873,30.836,30.5699,30.8137,4032641.3116182,0
+BP.US,D,20140725,000000,30.5815,30.6183,30.4509,30.5331,3824624.0212641,0
+BP.US,D,20140728,000000,30.4084,30.4577,30.2351,30.3686,5157757.3020997,0
+BP.US,D,20140729,000000,29.8307,29.88,29.3284,29.3701,15616840.121674,0
+BP.US,D,20140730,000000,29.2995,29.73,29.2017,29.7058,15524139.156717,0
+BP.US,D,20140731,000000,29.5143,29.6768,29.3284,29.3604,10261350.593748,0
+BP.US,D,20140801,000000,29.1794,29.5143,29.1253,29.3855,11848919.339512,0
+BP.US,D,20140804,000000,29.522,29.6169,29.3284,29.581,5918638.1496097,0
+BP.US,D,20140805,000000,29.5093,29.5093,29.0517,29.1253,8529440.5992249,0
+BP.US,D,20140806,000000,29.1669,29.3275,29.014,29.0421,6829222.906637,0
+BP.US,D,20140807,000000,29.1833,29.2665,28.625,28.7459,7022156.7447393,0
+BP.US,D,20140808,000000,28.6405,28.7915,28.3908,28.7682,19115457.981278,0
+BP.US,D,20140811,000000,28.7508,28.9289,28.6607,28.7972,13211210.860967,0
+BP.US,D,20140812,000000,28.654,28.8843,28.6066,28.7972,6979312.2993806,0
+BP.US,D,20140813,000000,28.6405,28.7033,28.476,28.6066,6175117.8124511,0
+BP.US,D,20140814,000000,28.8021,28.831,28.6366,28.775,5229449.9479488,0
+BP.US,D,20140815,000000,28.7266,28.8544,28.5582,28.7634,7873120.7850543,0
+BP.US,D,20140818,000000,29.0634,29.0798,28.8544,29.0721,6379503.4994333,0
+BP.US,D,20140819,000000,29.014,29.3855,28.9936,29.3169,8749094.7290691,0
+BP.US,D,20140820,000000,29.222,29.2926,29.1378,29.2491,4896653.9074752,0
+BP.US,D,20140821,000000,29.2259,29.3478,29.192,29.2985,4730647.054534,0
+BP.US,D,20140822,000000,29.2869,29.3275,29.1504,29.2143,4761487.7795838,0
+BP.US,D,20140825,000000,29.3517,29.4978,29.2598,29.4687,3977905.7938644,0
+BP.US,D,20140826,000000,29.3517,29.3701,29.2424,29.2424,4344469.3382008,0
+BP.US,D,20140827,000000,29.3478,29.4175,29.281,29.3517,3204288.4978753,0
+BP.US,D,20140828,000000,29.2317,29.254,29.0266,29.0846,8390984.94557,0
+BP.US,D,20140829,000000,29.1233,29.1504,28.9153,29.0343,7042109.893943,0
+BP.US,D,20140902,000000,28.8737,28.9095,28.5862,28.6483,9183909.4738283,0
+BP.US,D,20140903,000000,28.9995,29.131,28.9472,28.9588,8754023.3336453,0
+BP.US,D,20140904,000000,29.1784,29.2007,27.1029,27.2442,90117765.379878,0
+BP.US,D,20140905,000000,27.5915,28.0154,27.519,27.879,25586355.109793,0
+BP.US,D,20140908,000000,27.6099,27.7319,27.4,27.5132,14695588.950758,0
+BP.US,D,20140909,000000,27.4097,27.5422,27.344,27.4049,8062189.4562213,0
+BP.US,D,20140910,000000,27.9186,28.2902,27.787,28.2351,26768477.145236,0
+BP.US,D,20140911,000000,28.0599,28.2109,27.9022,28.0658,15597630.035312,0
+BP.US,D,20140912,000000,27.9535,27.9603,27.7976,27.8848,7900930.3511144,0
+BP.US,D,20140915,000000,27.67,27.9603,27.6167,27.8538,8359897.2218844,0
+BP.US,D,20140916,000000,27.7222,28.1886,27.7155,28.0599,6934554.9064293,0
+BP.US,D,20140917,000000,28.1266,28.2177,28.0076,28.0599,5545384.9727671,0
+BP.US,D,20140918,000000,28.266,28.3501,28.0725,28.1761,5342875.0285624,0
+BP.US,D,20140919,000000,28.4557,28.4731,28.1674,28.1993,8166718.4520807,0
+BP.US,D,20140922,000000,28.1624,28.1624,27.8965,27.998,8720114.2447905,0
+BP.US,D,20140923,000000,27.8538,27.9457,27.7377,27.7503,5260458.094668,0
+BP.US,D,20140924,000000,27.8113,27.8451,27.5317,27.6226,10277298.024493,0
+BP.US,D,20140925,000000,27.2877,27.3081,26.6394,26.7449,25296071.77174,0
+BP.US,D,20140926,000000,26.6771,27.0391,26.5902,26.9239,11706559.247172,0
+BP.US,D,20140929,000000,26.8601,27.1436,26.7914,27.0342,7349604.5929961,0
+BP.US,D,20140930,000000,26.7314,26.8387,26.5852,26.6771,11261466.672152,0
+BP.US,D,20141001,000000,26.6105,26.7914,26.445,26.5108,7123590.506649,0
+BP.US,D,20141002,000000,26.3473,26.3666,25.849,26.1982,13071431.335963,0
+BP.US,D,20141003,000000,26.0763,26.1236,25.8885,25.9166,11408979.631429,0
+BP.US,D,20141006,000000,25.9515,26.2282,25.936,26.1315,8101069.5218032,0
+BP.US,D,20141007,000000,26.0618,26.1236,25.8189,25.8334,7311379.7455523,0
+BP.US,D,20141008,000000,25.9969,26.2379,25.7289,26.1905,14762596.890266,0
+BP.US,D,20141009,000000,25.8818,25.936,25.4637,25.4861,11485703.195097,0
+BP.US,D,20141010,000000,25.2616,25.4802,25.0497,25.2132,12219580.580881,0
+BP.US,D,20141013,000000,25.4416,25.5519,24.9877,25.0197,8579831.4213114,0
+BP.US,D,20141014,000000,24.947,25.0497,24.5698,24.65,14035816.323023,0
+BP.US,D,20141015,000000,24.5698,24.6994,24.0114,24.6597,17569666.109365,0
+BP.US,D,20141016,000000,24.0598,24.8755,23.9446,24.7158,16430923.855235,0
+BP.US,D,20141017,000000,25.1039,25.3109,25.0265,25.1533,18303017.460397,0
+BP.US,D,20141020,000000,24.947,25.0536,24.7574,24.9839,10474064.992051,0
+BP.US,D,20141021,000000,25.4376,25.7289,25.2906,25.6496,9028556.6331696,0
+BP.US,D,20141022,000000,25.4637,25.5895,25.2258,25.2258,8320539.6945045,0
+BP.US,D,20141023,000000,25.4754,25.7473,25.3641,25.5954,8154474.9674058,0
+BP.US,D,20141024,000000,25.5287,25.6216,25.3641,25.5954,7180809.4458324,0
+BP.US,D,20141027,000000,25.3709,25.4986,25.2083,25.4637,11554104.248247,0
+BP.US,D,20141028,000000,25.6796,26.0134,25.5731,26.0056,12238568.471817,0
+BP.US,D,20141029,000000,26.0976,26.4025,25.8674,26.0386,12101743.629237,0
+BP.US,D,20141030,000000,25.8992,26.263,25.7589,26.1663,10959530.992603,0
+BP.US,D,20141031,000000,26.1373,26.3851,25.9118,26.3801,12346246.441915,0
+BP.US,D,20141103,000000,26.0618,26.147,25.7531,25.7725,11108436.032057,0
+BP.US,D,20141104,000000,25.4802,25.5064,25.127,25.279,13228431.523171,0
+BP.US,D,20141105,000000,25.5557,25.816,25.4019,25.7242,8631755.9085668,0
+BP.US,D,20141106,000000,25.8788,25.9322,25.5828,25.7822,7345192.7219674,0
+BP.US,D,20141107,000000,25.8567,26.0753,25.8276,25.9012,9259043.5651039,0
+BP.US,D,20141110,000000,25.9089,26.0153,25.7242,25.7812,8234630.6752962,0
+BP.US,D,20141111,000000,25.5131,25.816,25.4386,25.7125,8803869.5185727,0
+BP.US,D,20141112,000000,25.3777,25.5925,25.3235,25.3584,9910264.2526277,0
+BP.US,D,20141113,000000,25.1009,25.1647,24.9199,25.0449,13920156.88655,0
+BP.US,D,20141114,000000,24.8784,25.2683,24.8755,25.2132,8972604.7246449,0
+BP.US,D,20141117,000000,25.0641,25.2742,24.948,25.1861,7432253.0235196,0
+BP.US,D,20141118,000000,25.4165,25.4948,25.2306,25.3651,6902343.8040114,0
+BP.US,D,20141119,000000,25.5335,25.6921,25.3477,25.5828,7372802.8288781,0
+BP.US,D,20141120,000000,25.5499,25.7967,25.5335,25.7242,6276042.075083,0
+BP.US,D,20141121,000000,26.0454,26.1788,25.9273,26.1236,9610929.8097569,0
+BP.US,D,20141124,000000,26.1112,26.1557,25.8112,25.8925,8888579.7159508,0
+BP.US,D,20141125,000000,25.8567,25.9012,25.5703,25.5982,10159441.436975,0
+BP.US,D,20141126,000000,25.6244,25.6989,25.4948,25.6139,5589966.6763123,0
+BP.US,D,20141128,000000,24.5291,24.591,24.1343,24.2136,22653369.293303,0
+BP.US,D,20141201,000000,24.4052,24.5726,23.9369,24.5291,22870417.019134,0
+BP.US,D,20141202,000000,24.6075,25.3718,24.5098,25.0768,21101102.750039,0
+BP.US,D,20141203,000000,25.2132,25.6139,25.0952,25.4386,12192399.362813,0
+BP.US,D,20141204,000000,24.8755,25.0148,24.6577,24.8755,13393811.061586,0
+BP.US,D,20141205,000000,24.7139,24.7739,24.5155,24.621,11213814.537868,0
+BP.US,D,20141208,000000,24.3569,24.3743,23.8749,23.9369,17272630.097313,0
+BP.US,D,20141209,000000,23.7259,24.0955,23.4493,23.7212,19745831.570561,0
+BP.US,D,20141210,000000,23.5422,23.5634,23.096,23.2422,17183195.921844,0
+BP.US,D,20141211,000000,23.2102,23.3902,22.9703,22.9887,15819191.945413,0
+BP.US,D,20141212,000000,22.7546,22.8532,22.3171,22.3171,19775600.590234,0
+BP.US,D,20141215,000000,22.2125,22.3791,21.4801,21.5178,26151490.055235,0
+BP.US,D,20141216,000000,21.6466,22.5106,21.4907,22.0239,28535150.905902,0
+BP.US,D,20141217,000000,22.1265,23.2489,22.0887,23.2102,23428378.66947,0
+BP.US,D,20141218,000000,23.486,23.6176,23.1938,23.5982,25323526.858588,0
+BP.US,D,20141219,000000,23.8943,24.2765,23.7028,24.263,17589025.014988,0
+BP.US,D,20141222,000000,24.1469,24.1865,23.7724,24.0801,16529068.091382,0
+BP.US,D,20141223,000000,23.8691,24.1894,23.7753,24.0917,12715989.964503,0
+BP.US,D,20141224,000000,24.0917,24.1865,23.8875,23.9844,5665774.588134,0
+BP.US,D,20141226,000000,24.0549,24.1111,23.8875,24.0046,9731688.3728766,0
+BP.US,D,20141229,000000,23.9784,24.1034,23.8788,24.0356,12273340.505696,0
+BP.US,D,20141230,000000,23.8517,23.8875,23.5634,23.6234,11503694.823753,0
+BP.US,D,20141231,000000,23.5818,23.6089,23.4085,23.4763,11134048.447073,0
+BP.US,D,20150102,000000,23.5295,23.6302,23.2345,23.4763,10211808.248147,0
+BP.US,D,20150105,000000,22.5329,22.5755,21.9416,22.2319,26182562.276914,0
+BP.US,D,20150106,000000,22.1749,22.4767,21.961,22.0666,18793708.670584,0
+BP.US,D,20150107,000000,22.1691,22.3848,21.961,22.1197,14926051.079483,0
+BP.US,D,20150108,000000,22.4362,22.7449,22.3238,22.6181,17520105.161356,0
+BP.US,D,20150109,000000,22.6364,22.6809,22.2562,22.5271,12368017.459739,0
+BP.US,D,20150112,000000,22.2861,22.3558,21.9717,22.2029,12290612.841255,0
+BP.US,D,20150113,000000,22.293,22.3791,22.0162,22.1449,16484753.022346,0
+BP.US,D,20150114,000000,21.6543,22.0345,21.5111,21.965,18883080.838027,0
+BP.US,D,20150115,000000,22.2426,22.2861,21.9175,22.0045,14477578.033594,0
+BP.US,D,20150116,000000,22.7245,23.3679,22.6741,23.3147,24963441.086002,0
+BP.US,D,20150120,000000,23.4085,23.4222,23.0205,23.2102,13310507.412925,0
+BP.US,D,20150121,000000,23.2964,24.0317,23.2345,23.9079,17035213.768507,0
+BP.US,D,20150122,000000,24.0317,24.1034,23.7182,24.0046,13264485.056248,0
+BP.US,D,20150123,000000,23.7028,24.1604,23.6524,23.9583,13636854.618724,0
+BP.US,D,20150126,000000,24.025,24.7633,23.8943,24.5852,15249612.057995,0
+BP.US,D,20150127,000000,24.5359,24.9055,24.473,24.7633,17810155.969312,0
+BP.US,D,20150128,000000,24.4991,24.5098,23.9205,23.9426,13634684.337825,0
+BP.US,D,20150129,000000,23.8594,23.9205,23.5295,23.8644,11359016.664719,0
+BP.US,D,20150130,000000,23.8594,24.1894,23.5295,23.9136,12356420.925466,0
+BP.US,D,20150202,000000,24.263,24.5591,24.1343,24.5484,13332232.958195,0
+BP.US,D,20150203,000000,25.1193,25.4165,24.9529,25.3109,20755706.678743,0
+BP.US,D,20150204,000000,24.9269,25.1261,24.6888,24.9112,14249792.584647,0
+BP.US,D,20150205,000000,25.3186,25.606,25.219,25.4822,12563073.005787,0
+BP.US,D,20150206,000000,25.5828,25.6427,25.2974,25.3534,10936779.214507,0
+BP.US,D,20150209,000000,25.5625,25.8838,25.5441,25.6244,13204120.243228,0
+BP.US,D,20150210,000000,25.34,25.4289,24.9587,25.4019,16476363.33647,0
+BP.US,D,20150211,000000,25.1029,25.2897,24.8832,25.2171,9884165.0746098,0
+BP.US,D,20150212,000000,25.5905,26.1296,25.5519,25.8363,24365155.616552,0
+BP.US,D,20150213,000000,26.1209,26.3104,26.0598,26.2031,10601184.54514,0
+BP.US,D,20150217,000000,25.8798,26.2031,25.7802,26.1092,8268679.282209,0
+BP.US,D,20150218,000000,26.027,26.2031,25.9109,26.0908,7804911.9567825,0
+BP.US,D,20150219,000000,25.6022,25.9573,25.4841,25.7396,9031668.4025928,0
+BP.US,D,20150220,000000,25.7347,25.8518,25.6022,25.7957,7279839.3632791,0
+BP.US,D,20150223,000000,25.6273,25.9466,25.4957,25.758,6818944.0429099,0
+BP.US,D,20150224,000000,25.935,26.027,25.7463,25.9921,6341077.125906,0
+BP.US,D,20150225,000000,26.0734,26.2349,25.935,26.1914,6874378.18442,0
+BP.US,D,20150226,000000,25.9292,25.9786,25.7676,25.846,6324814.4876986,0
+BP.US,D,20150227,000000,25.9109,26.0802,25.8848,25.8972,5815453.6944408,0
+BP.US,D,20150302,000000,25.7347,25.8363,25.5596,25.8112,7816457.8511682,0
+BP.US,D,20150303,000000,25.7735,26.1711,25.758,26.085,11369689.279409,0
+BP.US,D,20150304,000000,25.8567,26.0056,25.7463,25.9506,10400290.943472,0
+BP.US,D,20150305,000000,25.9389,26.0337,25.7347,25.7347,10923074.40736,0
+BP.US,D,20150306,000000,25.5044,25.5287,25.1978,25.2171,10675039.204152,0
+BP.US,D,20150309,000000,25.2538,25.4096,25.0352,25.1734,11522185.617018,0
+BP.US,D,20150310,000000,24.7904,24.8726,24.265,24.3955,11897108.876685,0
+BP.US,D,20150311,000000,24.142,24.1469,23.8353,23.8915,13669961.737114,0
+BP.US,D,20150312,000000,24.3036,24.352,23.2035,23.2035,10768089.480987,0
+BP.US,D,20150313,000000,23.4898,23.5034,23.0941,23.4967,13478096.503988,0
+BP.US,D,20150316,000000,23.1995,23.4676,23.0467,23.4676,10164581.902306,0
+BP.US,D,20150317,000000,23.5131,23.8101,23.453,23.636,8055527.7273267,0
+BP.US,D,20150318,000000,23.8285,24.653,23.6911,24.591,16581835.887787,0
+BP.US,D,20150319,000000,24.3839,24.4981,24.2068,24.352,7083728.6473268,0
+BP.US,D,20150320,000000,24.6984,25.335,24.6907,25.0584,12802975.856424,0
+BP.US,D,20150323,000000,25.1901,25.2538,25.0158,25.0865,7896946.3354631,0
+BP.US,D,20150324,000000,25.0971,25.127,24.6654,24.6907,6878904.7702962,0
+BP.US,D,20150325,000000,25.0274,25.1901,24.9035,25.0032,7083572.5937954,0
+BP.US,D,20150326,000000,25.127,25.2171,24.7478,24.8774,6545587.8624068,0
+BP.US,D,20150327,000000,24.771,24.8417,24.591,24.7536,6835220.1161894,0
+BP.US,D,20150330,000000,24.7101,24.9964,24.7101,24.8948,6836982.1775863,0
+BP.US,D,20150331,000000,24.3597,24.653,24.2833,24.442,9922064.3799187,0
+BP.US,D,20150401,000000,24.6017,24.7904,24.5417,24.6838,6857943.9906749,0
+BP.US,D,20150402,000000,24.649,24.8474,24.6152,24.7787,5602752.7312121,0
+BP.US,D,20150406,000000,24.8832,25.2025,24.8474,25.0787,7450815.1260134,0
+BP.US,D,20150407,000000,25.3226,25.5905,25.1406,25.1533,12926280.882467,0
+BP.US,D,20150408,000000,25.8935,26.027,25.4165,25.4793,27336559.538834,0
+BP.US,D,20150409,000000,25.4019,25.9506,25.34,25.8402,24634608.391838,0
+BP.US,D,20150410,000000,25.8363,26.0086,25.7463,25.9573,7968473.6265771,0
+BP.US,D,20150413,000000,25.8567,25.965,25.7018,25.7676,8061288.2729143,0
+BP.US,D,20150414,000000,25.9737,26.2466,25.9156,26.1209,9626438.0169848,0
+BP.US,D,20150415,000000,26.2592,26.5476,26.2292,26.5069,10367694.357827,0
+BP.US,D,20150416,000000,26.6356,26.6965,26.265,26.5902,10644087.898123,0
+BP.US,D,20150417,000000,26.6781,26.8668,26.5902,26.8029,11945590.885048,0
+BP.US,D,20150420,000000,26.8775,27.0294,26.7488,26.7585,9276443.0171158,0
+BP.US,D,20150421,000000,26.9095,27.0391,26.5718,26.7352,12495215.556328,0
+BP.US,D,20150422,000000,27.0391,27.0584,26.8223,27.0227,8324557.81457,0
+BP.US,D,20150423,000000,27.1543,27.3352,27.1079,27.2451,8924430.6894773,0
+BP.US,D,20150424,000000,27.3206,27.3206,26.9665,27.16,8664910.5664425,0
+BP.US,D,20150427,000000,27.1262,27.2451,26.8862,26.8968,12147700.877487,0
+BP.US,D,20150428,000000,27.3594,27.3894,27.0352,27.1717,13921192.420579,0
+BP.US,D,20150429,000000,27.1156,27.3042,26.9279,27.2404,11482338.226235,0
+BP.US,D,20150430,000000,27.1407,27.1842,26.9597,26.9723,9013722.2464876,0
+BP.US,D,20150501,000000,26.7585,27.0972,26.5292,27.0149,11663799.546116,0
+BP.US,D,20150504,000000,27.1049,27.2665,27.073,27.1262,8240508.0026656,0
+BP.US,D,20150505,000000,27.1842,27.4039,26.9152,26.9336,9953037.3887566,0
+BP.US,D,20150506,000000,27.1349,27.1901,26.8417,26.9297,6380202.1231896,0
+BP.US,D,20150507,000000,26.6269,26.6386,26.2349,26.505,7921690.6381193,0
+BP.US,D,20150508,000000,27.1069,27.1465,26.7788,27.0652,8377664.5881822,0
+BP.US,D,20150511,000000,27.2162,27.2675,26.951,26.982,6711347.7167123,0
+BP.US,D,20150512,000000,26.9239,27.2162,26.9182,27.0517,5999142.1359111,0
+BP.US,D,20150513,000000,27.2916,27.31,27.0517,27.1039,5302420.9925946,0
+BP.US,D,20150514,000000,27.31,27.3748,27.2045,27.2239,7327596.9112074,0
+BP.US,D,20150515,000000,27.0207,27.2413,26.8921,27.1262,6205372.561658,0
+BP.US,D,20150518,000000,26.8881,26.9742,26.8088,26.864,6180545.5816341,0
+BP.US,D,20150519,000000,26.7536,26.7585,26.4556,26.505,9078472.0603924,0
+BP.US,D,20150520,000000,26.6578,26.8039,26.5833,26.6657,4790643.9532686,0
+BP.US,D,20150521,000000,26.9936,27.2916,26.9366,27.1851,6678998.1297038,0
+BP.US,D,20150522,000000,27.0381,27.0825,26.8988,26.9297,4083338.0399648,0
+BP.US,D,20150526,000000,26.5775,26.5882,26.265,26.3821,6899492.4682962,0
+BP.US,D,20150527,000000,26.3821,26.6336,26.3473,26.4817,5021044.0739669,0
+BP.US,D,20150528,000000,26.3675,26.3675,26.145,26.3298,4962249.0974638,0
+BP.US,D,20150529,000000,26.2466,26.4353,26.1131,26.2737,4965811.4585403,0
+BP.US,D,20150601,000000,26.0947,26.1383,25.7725,25.9486,6464754.2001021,0
+BP.US,D,20150602,000000,26.145,26.4295,26.1323,26.2979,5915850.8888544,0
+BP.US,D,20150603,000000,26.3027,26.3772,26.1131,26.1276,4427838.0952897,0
+BP.US,D,20150604,000000,25.7802,25.9689,25.6631,25.7386,8226639.9077173,0
+BP.US,D,20150605,000000,25.4299,25.8808,25.3777,25.7008,8809438.8727477,0
+BP.US,D,20150608,000000,25.6447,25.816,25.6147,25.6815,4445195.1751506,0
+BP.US,D,20150609,000000,25.6777,25.816,25.5248,25.6941,5318825.2157939,0
+BP.US,D,20150610,000000,26.1517,26.2524,26.0831,26.1594,7817170.9434638,0
+BP.US,D,20150611,000000,26.2079,26.3908,26.1644,26.2466,6431664.6506535,0
+BP.US,D,20150612,000000,26.0308,26.0376,25.7889,25.8518,4865919.6295363,0
+BP.US,D,20150615,000000,25.5625,25.9757,25.5625,25.9312,6571842.0604888,0
+BP.US,D,20150616,000000,25.6069,25.9418,25.5818,25.9225,10788850.801458,0
+BP.US,D,20150617,000000,26.1063,26.2466,25.8518,26.1131,5131039.077292,0
+BP.US,D,20150618,000000,26.1701,26.353,26.0879,26.145,5658752.1792232,0
+BP.US,D,20150619,000000,26.1063,26.2157,25.9951,26.0773,4788433.3671523,0
+BP.US,D,20150622,000000,26.2921,26.4624,26.1982,26.3104,5380380.582908,0
+BP.US,D,20150623,000000,26.1905,26.3772,26.1905,26.324,4147483.2756191,0
+BP.US,D,20150624,000000,26.1644,26.6386,26.1644,26.505,10042565.609732,0
+BP.US,D,20150625,000000,26.5571,26.7439,26.3821,26.5447,10584797.890882,0
+BP.US,D,20150626,000000,26.3598,26.4817,26.1199,26.2021,6684524.0782609,0
+BP.US,D,20150629,000000,25.8286,25.9814,25.4919,25.5422,9466714.6439813,0
+BP.US,D,20150630,000000,25.3777,25.4396,25.157,25.3226,11316297.26888,0
+BP.US,D,20150701,000000,25.1252,25.1309,24.7962,24.8832,10269648.301055,0
+BP.US,D,20150702,000000,25.8112,26.3104,25.8044,26.1644,18579618.727579,0
+BP.US,D,20150706,000000,25.6516,25.7454,25.2538,25.2897,13354840.050899,0
+BP.US,D,20150707,000000,24.9035,25.2664,24.5484,25.1647,16671851.905231,0
+BP.US,D,20150708,000000,24.8871,24.98,24.682,24.8097,9359718.762166,0
+BP.US,D,20150709,000000,25.099,25.1647,24.7894,24.7962,8609176.7194747,0
+BP.US,D,20150710,000000,25.398,25.4754,25.0187,25.2829,9148565.9326456,0
+BP.US,D,20150713,000000,25.3777,25.4173,25.2703,25.3226,5420778.8116525,0
+BP.US,D,20150714,000000,25.3293,25.5761,25.2897,25.5557,5440097.4120599,0
+BP.US,D,20150715,000000,25.4396,25.4802,25.1948,25.3718,6322103.7035083,0
+BP.US,D,20150716,000000,25.2142,25.2325,25.0128,25.0536,7238908.8989805,0
+BP.US,D,20150717,000000,24.9867,24.9907,24.7139,24.7894,6712772.8678364,0
+BP.US,D,20150720,000000,24.7391,24.7574,24.5542,24.5542,6521189.7712273,0
+BP.US,D,20150721,000000,24.5165,24.6868,24.5029,24.5426,8945470.0125978,0
+BP.US,D,20150722,000000,24.3317,24.3452,23.961,24.023,10696214.944929,0
+BP.US,D,20150723,000000,23.8392,23.8962,23.4898,23.637,13603866.349051,0
+BP.US,D,20150724,000000,23.4898,23.5382,23.0709,23.1714,11527398.425045,0
+BP.US,D,20150727,000000,22.9065,23.0467,22.7292,22.8435,14320321.546547,0
+BP.US,D,20150728,000000,23.3728,23.6543,23.1861,23.6302,12973252.995402,0
+BP.US,D,20150729,000000,23.4821,23.7743,23.3641,23.6921,10703786.124867,0
+BP.US,D,20150730,000000,23.9969,24.1179,23.7289,23.8759,7466474.2194372,0
+BP.US,D,20150731,000000,23.6543,23.6757,23.3815,23.4259,8947678.5317799,0
+BP.US,D,20150803,000000,23.2112,23.338,23.0225,23.1144,8778200.2628664,0
+BP.US,D,20150804,000000,23.276,23.3544,23.0767,23.156,10101897.989124,0
+BP.US,D,20150805,000000,23.5431,23.6214,23.0989,23.1067,10550603.565108,0
+BP.US,D,20150806,000000,22.9577,23.1328,22.831,23.1134,12566550.622562,0
+BP.US,D,20150807,000000,23.1241,23.3738,22.9644,22.9828,7485384.600342,0
+BP.US,D,20150810,000000,22.9703,23.3825,22.8813,23.367,9981178.6977542,0
+BP.US,D,20150811,000000,23.0873,23.2276,22.9326,23.2209,9519665.3640621,0
+BP.US,D,20150812,000000,23.1647,23.516,23.0273,23.4744,9878567.8168232,0
+BP.US,D,20150813,000000,23.2141,23.2345,23.0612,23.1386,8318867.5447448,0
+BP.US,D,20150814,000000,22.8918,23.0989,22.8813,23.0419,7236686.9447263,0
+BP.US,D,20150817,000000,22.8551,22.9055,22.6423,22.8871,8631367.3249392,0
+BP.US,D,20150818,000000,22.7312,22.7526,22.6355,22.7071,6926051.5391714,0
+BP.US,D,20150819,000000,22.5842,22.65,22.1904,22.3248,10252544.420632,0
+BP.US,D,20150820,000000,22.5522,22.7379,22.1458,22.1458,10128818.773482,0
+BP.US,D,20150821,000000,22.0703,22.172,21.3592,21.3669,13470522.223648,0
+BP.US,D,20150824,000000,20.291,20.7525,19.8961,20.0906,28811311.916102,0
+BP.US,D,20150825,000000,20.586,20.6334,19.7674,19.783,20102083.180223,0
+BP.US,D,20150826,000000,20.3809,20.3876,19.6668,20.0335,18646552.257455,0
+BP.US,D,20150827,000000,20.5676,21.275,20.5368,21.275,20132979.712497,0
+BP.US,D,20150828,000000,21.0011,21.6243,21.0011,21.424,14093656.37593,0
+BP.US,D,20150831,000000,21.2469,21.663,20.9296,21.6059,11046286.421364,0
+BP.US,D,20150901,000000,20.8512,21.0185,20.5676,20.7031,16756031.933989,0
+BP.US,D,20150902,000000,20.917,20.9218,20.3296,20.7429,16550802.937857,0
+BP.US,D,20150903,000000,20.735,21.186,20.6635,20.8773,11544606.685645,0
+BP.US,D,20150904,000000,20.0974,20.199,19.6726,19.7753,26322103.071019,0
+BP.US,D,20150908,000000,20.3625,20.3751,20.11,20.2329,35602530.103786,0
+BP.US,D,20150909,000000,20.5368,20.647,19.8913,19.903,19984721.623445,0
+BP.US,D,20150910,000000,20.0335,20.2455,19.8342,20.1042,16438089.916072,0
+BP.US,D,20150911,000000,19.9997,20.0258,19.8274,19.9745,9667129.7503844,0
+BP.US,D,20150914,000000,19.8023,19.8448,19.6077,19.7656,8742983.8381363,0
+BP.US,D,20150915,000000,19.9232,20.169,19.903,20.0402,8718457.597037,0
+BP.US,D,20150916,000000,20.3876,20.7767,20.3876,20.6973,12179697.018749,0
+BP.US,D,20150917,000000,20.6131,21.0128,20.5735,20.6847,12475236.570447,0
+BP.US,D,20150918,000000,20.2977,20.406,19.9513,20.0258,12140731.175398,0
+BP.US,D,20150921,000000,19.9948,20.079,19.903,20.0074,8616464.7294288,0
+BP.US,D,20150922,000000,19.394,19.6194,19.3445,19.5769,16082285.797661,0
+BP.US,D,20150923,000000,19.7297,19.7509,19.2469,19.2759,11628590.355654,0
+BP.US,D,20150924,000000,19.1259,19.5322,19.0011,19.4287,15128934.105308,0
+BP.US,D,20150925,000000,19.6485,19.7432,19.4877,19.603,10744965.654735,0
+BP.US,D,20150928,000000,19.2469,19.2469,18.9063,18.9266,12271639.418858,0
+BP.US,D,20150929,000000,19.2411,19.2914,18.9779,19.0863,12521846.9699,0
+BP.US,D,20150930,000000,19.4414,19.6919,19.3784,19.6871,9538127.2202478,0
+BP.US,D,20151001,000000,20.3935,20.5368,19.8274,19.9455,15039847.174782,0
+BP.US,D,20151002,000000,20.2773,20.9547,20.2396,20.9489,19017566.94457,0
+BP.US,D,20151005,000000,21.3795,21.6427,21.3746,21.573,16574059.047896,0
+BP.US,D,20151006,000000,21.7666,22.3017,21.7462,22.1032,19310512.493859,0
+BP.US,D,20151007,000000,23.009,23.2547,22.7573,23.0031,38823302.401828,0
+BP.US,D,20151008,000000,22.7459,23.2276,22.7255,23.1647,13197299.360401,0
+BP.US,D,20151009,000000,23.367,23.3902,23.0544,23.1647,13713165.829021,0
+BP.US,D,20151012,000000,23.0225,23.0419,22.6935,22.7854,10946904.091636,0
+BP.US,D,20151013,000000,22.1594,22.65,22.1032,22.3723,11022689.267182,0
+BP.US,D,20151014,000000,22.5842,22.8213,22.4817,22.7526,11623006.53294,0
+BP.US,D,20151015,000000,22.77,22.9906,22.5648,22.9828,9518565.755073,0
+BP.US,D,20151016,000000,23.1241,23.1328,22.7787,23.0989,8794059.8489066,0
+BP.US,D,20151019,000000,22.7641,22.798,22.3607,22.5078,7642305.2105838,0
+BP.US,D,20151020,000000,22.2116,22.5987,22.202,22.5261,7269445.7847045,0
+BP.US,D,20151021,000000,22.7459,22.8474,22.5765,22.6355,10097149.207823,0
+BP.US,D,20151022,000000,22.9509,23.1841,22.9055,23.1386,12631293.202197,0
+BP.US,D,20151023,000000,23.0873,23.1918,22.8813,23.009,7400307.5221452,0
+BP.US,D,20151026,000000,22.9326,22.9577,22.5765,22.5765,7928747.1514443,0
+BP.US,D,20151027,000000,22.4303,22.6684,22.2871,22.4303,15745103.722838,0
+BP.US,D,20151028,000000,22.6055,23.2489,22.591,23.0225,15042330.596212,0
+BP.US,D,20151029,000000,22.7922,23.1977,22.7573,23.0031,11295448.103704,0
+BP.US,D,20151030,000000,22.945,23.1918,22.7573,22.9964,8472088.3427864,0
+BP.US,D,20151102,000000,22.9577,23.4105,22.8918,23.367,11169422.992268,0
+BP.US,D,20151103,000000,23.4232,24.1759,23.396,23.9784,15445491.277317,0
+BP.US,D,20151104,000000,24.2136,24.2476,23.6321,23.8014,13583825.355144,0
+BP.US,D,20151105,000000,23.5014,23.6911,23.2528,23.2722,9801655.128677,0
+BP.US,D,20151106,000000,22.9257,23.155,22.768,22.9974,8939937.8632381,0
+BP.US,D,20151109,000000,23.0031,23.1667,22.7091,22.8348,8749915.3019426,0
+BP.US,D,20151110,000000,22.6635,22.9179,22.6064,22.7623,7205506.2090022,0
+BP.US,D,20151111,000000,22.7623,22.8125,22.4854,22.5125,7082388.2405045,0
+BP.US,D,20151112,000000,22.1652,22.29,21.8323,21.9291,9341393.323637,0
+BP.US,D,20151113,000000,21.7597,21.9978,21.5325,21.8536,7349106.4618562,0
+BP.US,D,20151116,000000,21.8575,22.5842,21.8575,22.5696,8926802.4964604,0
+BP.US,D,20151117,000000,22.6112,22.6635,22.3104,22.3732,7369266.3044789,0
+BP.US,D,20151118,000000,22.7806,22.9974,22.6277,22.978,11338873.35757,0
+BP.US,D,20151119,000000,22.9906,23.1619,22.9045,23.0748,8889373.4186799,0
+BP.US,D,20151120,000000,22.9179,23.0235,22.5319,22.5377,8051949.8642437,0
+BP.US,D,20151123,000000,22.5068,22.6838,22.4419,22.5319,7877344.5650717,0
+BP.US,D,20151124,000000,22.5648,22.9644,22.5648,22.9045,9889645.5506148,0
+BP.US,D,20151125,000000,22.8057,22.9906,22.6219,22.9045,7974195.9338822,0
+BP.US,D,20151127,000000,22.7951,22.8716,22.7419,22.8009,4353030.5796162,0
+BP.US,D,20151130,000000,22.8609,22.9316,22.6277,22.651,8582634.184073,0
+BP.US,D,20151201,000000,22.7623,22.8803,22.6277,22.7623,8590177.4603996,0
+BP.US,D,20151202,000000,22.4419,22.6897,22.0549,22.14,11687186.906476,0
+BP.US,D,20151203,000000,22.2707,22.2813,21.7075,21.7713,9803191.8942473,0
+BP.US,D,20151204,000000,21.5546,21.5546,21.1251,21.3863,13943267.277729,0
+BP.US,D,20151207,000000,20.7863,20.8376,20.3519,20.465,18332199.47076,0
+BP.US,D,20151208,000000,20.2522,20.7496,20.0646,20.468,13615686.112217,0
+BP.US,D,20151209,000000,20.797,21.2159,20.648,20.8241,15686861.651229,0
+BP.US,D,20151210,000000,20.7563,21.064,20.7322,20.8154,12058675.954987,0
+BP.US,D,20151211,000000,20.3896,20.4563,20.1294,20.1545,12746551.653437,0
+BP.US,D,20151214,000000,19.9271,20.0509,19.5729,19.783,25893117.080675,0
+BP.US,D,20151215,000000,20.0201,20.2078,19.9658,20.1294,20558360.969612,0
+BP.US,D,20151216,000000,20.3199,20.4245,20.0054,20.2078,14755950.663377,0
+BP.US,D,20151217,000000,20.1371,20.1826,19.8604,19.8691,11019913.374564,0
+BP.US,D,20151218,000000,19.9271,20.0509,19.7365,19.7365,11200473.511138,0
+BP.US,D,20151221,000000,19.9716,20.0848,19.5884,19.722,13102173.881639,0
+BP.US,D,20151222,000000,19.8604,20.2,19.7945,20.1545,10981405.357137,0
+BP.US,D,20151223,000000,20.9489,21.1763,20.856,21.1763,15501111.442905,0
+BP.US,D,20151224,000000,21.2807,21.335,21.0011,21.0263,5164730.1045899,0
+BP.US,D,20151228,000000,20.7322,20.8308,20.6219,20.7563,9436548.7729445,0
+BP.US,D,20151229,000000,20.9296,21.0786,20.7883,20.8627,10791466.506676,0
+BP.US,D,20151230,000000,20.65,20.8086,20.465,20.4971,8453264.7731176,0
+BP.US,D,20151231,000000,20.4563,20.5947,20.3258,20.465,8874897.6450797,0
+BP.US,D,20160104,000000,20.1622,20.4012,19.9716,20.3335,11578713.166714,0
+BP.US,D,20160105,000000,20.2416,20.286,19.8874,20.2473,11051052.771605,0
+BP.US,D,20160106,000000,19.5943,19.9068,19.5943,19.8352,15355078.40851,0
+BP.US,D,20160107,000000,19.0331,19.5208,18.9866,19.2663,23150997.134631,0
+BP.US,D,20160108,000000,19.2536,19.2787,18.8821,18.9266,21230874.179694,0
+BP.US,D,20160111,000000,19.3485,19.3562,18.6702,18.8821,11395362.668984,0
+BP.US,D,20160112,000000,19.0679,19.1104,18.3295,18.7553,16234281.937196,0
+BP.US,D,20160113,000000,19.1665,19.5362,18.6924,18.8328,25830382.527606,0
+BP.US,D,20160114,000000,19.5275,20.286,19.274,20.1826,22495538.198551,0
+BP.US,D,20160115,000000,19.1734,19.4617,18.8821,19.0873,17887035.58651,0
+BP.US,D,20160119,000000,19.3707,19.4423,18.6702,18.9324,14277810.91106,0
+BP.US,D,20160120,000000,18.675,18.8637,18.0392,18.6305,23028486.844784,0
+BP.US,D,20160121,000000,18.6625,19.391,18.5385,19.2875,15145517.118315,0
+BP.US,D,20160122,000000,20.0375,20.2155,19.6765,19.8691,22782411.095189,0
+BP.US,D,20160125,000000,19.4887,19.7509,19.2807,19.2904,12248161.113393,0
+BP.US,D,20160126,000000,19.8468,20.2299,19.7181,20.1216,14689602.075876,0
+BP.US,D,20160127,000000,19.8545,20.4834,19.7432,20.0848,14815927.926237,0
+BP.US,D,20160128,000000,20.9934,21.0195,20.4834,20.8763,17239460.970898,0
+BP.US,D,20160129,000000,20.797,21.1985,20.648,21.1898,13464008.280549,0
+BP.US,D,20160201,000000,20.4109,20.8734,20.2299,20.7496,14458103.379657,0
+BP.US,D,20160202,000000,19.0011,19.2198,18.7312,18.9972,32607857.669862,0
+BP.US,D,20160203,000000,19.1665,19.513,18.6179,19.4162,21859800.915044,0
+BP.US,D,20160204,000000,19.8091,20.3199,19.7578,20.0375,17250956.225396,0
+BP.US,D,20160205,000000,19.959,20.169,19.7945,19.9416,10358920.22219,0
+BP.US,D,20160208,000000,19.4017,19.6765,19.1898,19.5884,13468251.696441,0
+BP.US,D,20160209,000000,19.1665,19.3097,18.8211,18.9508,14467941.986401,0
+BP.US,D,20160210,000000,18.7399,19.1221,18.614,18.7399,14674263.357252,0
+BP.US,D,20160211,000000,18.2541,18.614,18.0509,18.4737,22501180.928889,0
+BP.US,D,20160212,000000,18.9082,19.423,18.7689,19.394,16228866.569617,0
+BP.US,D,20160216,000000,19.6214,19.6426,19.2778,19.423,13328715.036204,0
+BP.US,D,20160217,000000,19.5382,20.2038,19.5382,20.0191,15551980.760256,0
+BP.US,D,20160218,000000,20.17,20.1922,19.7897,19.902,13893721.831726,0
+BP.US,D,20160219,000000,19.7509,19.8855,19.5913,19.8855,7800393.638643,0
+BP.US,D,20160222,000000,20.1458,20.378,20.1148,20.2503,9095963.4909757,0
+BP.US,D,20160223,000000,19.7954,19.9697,19.3465,19.3862,11171415.516828,0
+BP.US,D,20160224,000000,18.8462,19.0873,18.7205,19.0756,16853627.399109,0
+BP.US,D,20160225,000000,19.27,19.3214,18.795,19.1568,16909300.271517,0
+BP.US,D,20160226,000000,19.4772,19.5846,19.3243,19.3862,9230927.0593166,0
+BP.US,D,20160229,000000,19.5429,19.6745,19.3891,19.4423,8090685.2444324,0
+BP.US,D,20160301,000000,19.6832,19.8081,19.4471,19.8041,8419627.4861086,0
+BP.US,D,20160302,000000,19.6697,20.1922,19.6087,20.1922,11621559.679007,0
+BP.US,D,20160303,000000,20.3577,20.7061,20.1844,20.6334,13341649.910365,0
+BP.US,D,20160304,000000,20.6857,21.0195,20.6044,20.8193,13267267.149668,0
+BP.US,D,20160307,000000,20.4187,21.186,20.4119,21.0534,13705078.949002,0
+BP.US,D,20160308,000000,20.6112,20.6644,20.0509,20.0974,14191551.546507,0
+BP.US,D,20160309,000000,20.17,20.466,20.0113,20.2503,10532434.18011,0
+BP.US,D,20160310,000000,20.0306,20.0713,19.7432,19.9377,11904755.499722,0
+BP.US,D,20160311,000000,20.0906,20.4458,20.0858,20.4187,15513044.887451,0
+BP.US,D,20160314,000000,19.8796,20.109,19.8071,20.0191,11072801.053153,0
+BP.US,D,20160315,000000,19.6378,19.8168,19.5506,19.8101,13631844.370248,0
+BP.US,D,20160316,000000,19.9377,20.3973,19.8951,20.3896,14006739.726305,0
+BP.US,D,20160317,000000,20.6644,21.1202,20.5174,21.0796,14074722.225283,0
+BP.US,D,20160318,000000,21.153,21.2131,20.7912,20.9412,12785663.215649,0
+BP.US,D,20160321,000000,20.7476,20.9799,20.5396,20.799,11460210.662264,0
+BP.US,D,20160322,000000,20.5589,20.8348,20.5396,20.6809,7744114.1210492,0
+BP.US,D,20160323,000000,20.5666,20.6112,20.1652,20.1844,8754100.8436774,0
+BP.US,D,20160324,000000,19.902,20.3654,19.8439,20.3315,7975716.1639791,0
+BP.US,D,20160328,000000,20.4322,20.4583,20.1787,20.3315,5388841.5780148,0
+BP.US,D,20160329,000000,19.9842,20.287,19.8439,20.2841,10528478.068071,0
+BP.US,D,20160330,000000,20.8589,20.9799,20.5328,20.6722,10956119.517724,0
+BP.US,D,20160331,000000,20.4051,20.5666,20.1565,20.17,10831557.795694,0
+BP.US,D,20160401,000000,19.5778,19.8101,19.5382,19.7656,13363388.89071,0
+BP.US,D,20160404,000000,19.8855,20.0201,19.7549,19.7674,7396879.511791,0
+BP.US,D,20160405,000000,19.3775,19.5342,19.2894,19.3358,11683278.333923,0
+BP.US,D,20160406,000000,19.2894,19.5972,19.1617,19.5846,13858442.365504,0
+BP.US,D,20160407,000000,19.3358,19.5235,19.3155,19.4694,10293440.780517,0
+BP.US,D,20160408,000000,19.93,20.2038,19.8719,20.1516,14817214.592771,0
+BP.US,D,20160411,000000,20.3383,20.4583,20.2522,20.258,11040433.897204,0
+BP.US,D,20160412,000000,20.3383,20.9266,20.2744,20.8522,16189626.857487,0
+BP.US,D,20160413,000000,21.186,21.186,20.8589,20.973,13361007.782523,0
+BP.US,D,20160414,000000,20.5763,20.7061,20.5038,20.6644,18969158.312371,0
+BP.US,D,20160415,000000,20.378,20.5174,20.2038,20.4864,22285863.226976,0
+BP.US,D,20160418,000000,20.0713,20.796,20.0365,20.7583,17635953.722307,0
+BP.US,D,20160419,000000,20.8473,21.273,20.7883,21.2256,20116873.127821,0
+BP.US,D,20160420,000000,20.8851,21.5228,20.8522,21.2944,17745557.041602,0
+BP.US,D,20160421,000000,21.4075,21.4666,21.1667,21.2131,11208254.484897,0
+BP.US,D,20160422,000000,21.1415,21.5412,21.1415,21.4869,10632778.667702,0
+BP.US,D,20160425,000000,21.3465,21.4027,21.0128,21.2489,12327857.961894,0
+BP.US,D,20160426,000000,22.2571,22.4042,22.1091,22.3838,23838227.949613,0
+BP.US,D,20160427,000000,22.4303,22.7245,22.3355,22.6161,16816757.427025,0
+BP.US,D,20160428,000000,22.2813,22.7245,22.2784,22.3838,11970280.413949,0
+BP.US,D,20160429,000000,22.4042,22.5658,22.142,22.4459,13608603.762215,0
+BP.US,D,20160502,000000,22.47,22.559,22.2571,22.47,9776438.5315585,0
+BP.US,D,20160503,000000,22.0491,22.0559,21.7046,21.7626,15091011.030257,0
+BP.US,D,20160504,000000,21.5972,21.7597,21.2807,21.3911,14426374.906372,0
+BP.US,D,20160505,000000,21.6089,21.813,21.3437,21.5004,11373031.511995,0
+BP.US,D,20160506,000000,21.2256,21.6737,21.2256,21.5004,9192121.4033654,0
+BP.US,D,20160509,000000,21.3911,21.3911,20.9441,21.1589,10636170.506708,0
+BP.US,D,20160510,000000,21.2256,21.5817,21.2198,21.5663,10604368.65726,0
+BP.US,D,20160511,000000,21.4453,21.7703,21.274,21.5576,11971127.856965,0
+BP.US,D,20160512,000000,22.0994,22.1207,21.5576,21.6901,13251765.143243,0
+BP.US,D,20160513,000000,21.4249,21.6224,21.3437,21.4249,9822049.5683303,0
+BP.US,D,20160516,000000,21.7656,21.9369,21.7656,21.8265,8555520.141368,0
+BP.US,D,20160517,000000,21.902,22.0791,21.7753,21.9369,8467230.0139727,0
+BP.US,D,20160518,000000,22.0578,22.1197,21.7346,21.8721,11390036.179577,0
+BP.US,D,20160519,000000,21.7172,21.8159,21.4453,21.7703,11074149.727711,0
+BP.US,D,20160520,000000,21.7703,21.9523,21.602,21.7375,9853771.8408122,0
+BP.US,D,20160523,000000,21.4733,21.6427,21.3717,21.4172,9518410.7350087,0
+BP.US,D,20160524,000000,21.6843,21.7676,21.5412,21.6766,11358338.710305,0
+BP.US,D,20160525,000000,22.112,22.4487,22.0365,22.3713,19953984.245104,0
+BP.US,D,20160526,000000,22.3104,22.3916,22.0733,22.1951,12820964.384681,0
+BP.US,D,20160527,000000,21.9493,22.0365,21.8333,22.0298,9363656.2717981,0
+BP.US,D,20160531,000000,21.7703,21.9416,21.3079,21.3776,21712128.801836,0
+BP.US,D,20160601,000000,20.9673,21.3669,20.9441,21.3378,18523466.326437,0
+BP.US,D,20160602,000000,21.1667,21.4637,21.0999,21.4579,18609452.855678,0
+BP.US,D,20160603,000000,21.663,21.7965,21.4579,21.7055,18155532.404733,0
+BP.US,D,20160606,000000,21.9746,22.2058,21.9291,22.1458,13449831.178939,0
+BP.US,D,20160607,000000,22.3355,22.6364,22.3238,22.5135,15952794.437589,0
+BP.US,D,20160608,000000,22.828,22.8744,22.6364,22.651,13719573.325011,0
+BP.US,D,20160609,000000,22.262,22.5135,22.2475,22.4931,8655744.7467766,0
+BP.US,D,20160610,000000,22.0365,22.2029,21.8672,21.9369,13699340.106224,0
+BP.US,D,20160613,000000,21.6427,22.0017,21.5972,21.6901,12542067.787081,0
+BP.US,D,20160614,000000,21.4172,21.5362,20.8744,21.0544,22244380.891249,0
+BP.US,D,20160615,000000,21.0525,21.3717,20.9895,21.2072,18213071.718715,0
+BP.US,D,20160616,000000,21.2343,21.8885,20.975,21.8071,19708561.646713,0
+BP.US,D,20160617,000000,21.9988,22.3238,21.9493,22.2958,15518332.105109,0
+BP.US,D,20160620,000000,23.0245,23.038,22.7312,22.7526,16790036.101817,0
+BP.US,D,20160621,000000,22.9693,23.3477,22.8348,23.2509,16203054.695454,0
+BP.US,D,20160622,000000,23.5014,23.5934,23.0709,23.0709,19738363.737333,0
+BP.US,D,20160623,000000,23.6505,23.6592,23.3061,23.576,15577527.033379,0
+BP.US,D,20160624,000000,21.8071,22.8318,21.7994,22.4516,50656281.544866,0
+BP.US,D,20160627,000000,21.9078,22.0239,21.4878,21.7782,28586918.30616,0
+BP.US,D,20160628,000000,22.472,22.647,22.2958,22.6277,14444208.414565,0
+BP.US,D,20160629,000000,23.2576,23.8808,23.0457,23.6844,25501889.844117,0
+BP.US,D,20160630,000000,23.7249,24.2282,23.6921,24.1759,21938817.742196,0
+BP.US,D,20160701,000000,24.3724,24.5698,24.3375,24.5078,14129611.729634,0
+BP.US,D,20160705,000000,24.4333,24.5339,24.3056,24.441,16038988.693716,0
+BP.US,D,20160706,000000,23.9901,24.2282,23.7686,24.2155,12959724.911129,0
+BP.US,D,20160707,000000,24.5223,24.5368,23.9359,24.0985,13073104.51919,0
+BP.US,D,20160708,000000,24.4062,24.5368,24.2707,24.4556,10635210.415777,0
+BP.US,D,20160711,000000,24.5504,24.6646,24.4971,24.5852,10106485.54956,0
+BP.US,D,20160712,000000,24.9984,25.3263,24.9045,25.127,17864481.200629,0
+BP.US,D,20160713,000000,25.2586,25.3805,24.6926,24.8871,12664243.233588,0
+BP.US,D,20160714,000000,25.2529,25.2586,24.8823,24.8871,8077340.0838343,0
+BP.US,D,20160715,000000,24.9199,24.95,24.7952,24.8871,8847723.6612831,0
+BP.US,D,20160718,000000,24.6714,24.7332,24.53,24.6249,8235746.8197587,0
+BP.US,D,20160719,000000,24.5078,24.6075,24.3926,24.53,7848211.127663,0
+BP.US,D,20160720,000000,24.4478,24.5552,24.3056,24.4817,7569035.4939477,0
+BP.US,D,20160721,000000,24.3926,24.6781,24.352,24.3975,5909021.7382905,0
+BP.US,D,20160722,000000,24.4216,24.4556,24.2775,24.4216,8273702.9657579,0
+BP.US,D,20160725,000000,24.142,24.1614,23.6427,23.7618,16066584.332088,0
+BP.US,D,20160726,000000,23.2025,23.6022,23.1967,23.5499,12698524.370597,0
+BP.US,D,20160727,000000,23.8091,23.9436,23.4329,23.5335,12373317.079002,0
+BP.US,D,20160728,000000,23.4329,23.4686,23.0863,23.1396,13652422.767044,0
+BP.US,D,20160729,000000,23.1473,23.4406,23.0602,23.4212,9324991.1673718,0
+BP.US,D,20160801,000000,23.0863,23.1067,22.5339,22.59,17334568.880719,0
+BP.US,D,20160802,000000,22.9083,22.9731,22.5629,22.7729,13558008.313644,0
+BP.US,D,20160803,000000,22.6286,22.8928,22.5271,22.8813,13725778.261448,0
+BP.US,D,20160804,000000,22.9152,23.0815,22.8241,22.8726,9982375.4526503,0
+BP.US,D,20160805,000000,23.0612,23.0893,22.8445,22.978,8805000.1315747,0
+BP.US,D,20160808,000000,22.9296,23.1366,22.9296,22.9915,8684328.3796908,0
+BP.US,D,20160809,000000,23.2248,23.3147,23.0467,23.1366,7738531.3318018,0
+BP.US,D,20160810,000000,23.1784,23.2122,22.8522,22.8813,7295612.1380834,0
+BP.US,D,20160811,000000,23.0195,23.4637,22.9577,23.3147,9287074.2931223,0
+BP.US,D,20160812,000000,23.4222,23.4763,23.2934,23.3863,6239657.8325355,0
+BP.US,D,20160815,000000,23.5141,23.6069,23.4222,23.4763,6078442.1330467,0
+BP.US,D,20160816,000000,23.6214,23.786,23.545,23.7125,9585000.1203426,0
+BP.US,D,20160817,000000,23.5944,23.7279,23.4269,23.7038,7214417.7957626,0
+BP.US,D,20160818,000000,23.7695,24.0327,23.7192,24.0182,6680088.437489,0
+BP.US,D,20160819,000000,23.8101,23.8382,23.6776,23.7947,5825681.9182804,0
+BP.US,D,20160822,000000,23.4463,23.5857,23.3573,23.5363,6151985.7184629,0
+BP.US,D,20160823,000000,23.6214,23.7782,23.5305,23.6573,9762445.3870918,0
+BP.US,D,20160824,000000,23.756,23.842,23.6486,23.756,9080150.4109547,0
+BP.US,D,20160825,000000,23.7947,23.9312,23.6834,23.7192,6740484.2545224,0
+BP.US,D,20160826,000000,23.8295,24.1208,23.576,23.6776,9041382.993286,0
+BP.US,D,20160829,000000,23.4967,23.785,23.4967,23.7318,4111101.1000057,0
+BP.US,D,20160830,000000,23.7249,23.786,23.6002,23.637,6744287.4134321,0
+BP.US,D,20160831,000000,23.5614,23.6302,23.3921,23.4705,7232586.1472932,0
+BP.US,D,20160901,000000,23.4337,23.4463,23.1734,23.3312,5399297.1646153,0
+BP.US,D,20160902,000000,23.7405,24.0869,23.6776,23.9136,9974298.9073027,0
+BP.US,D,20160906,000000,23.9486,24.0927,23.8295,24.0452,5918178.2567524,0
+BP.US,D,20160907,000000,24.1072,24.1962,24.0182,24.0927,5651342.2201518,0
+BP.US,D,20160908,000000,24.1847,24.3811,24.025,24.3171,7494367.496332,0
+BP.US,D,20160909,000000,24.0027,24.0501,23.7279,23.8101,7873927.9228556,0
+BP.US,D,20160912,000000,23.6418,24.0801,23.5673,24.0027,9212665.6957474,0
+BP.US,D,20160913,000000,23.4637,23.545,23.1222,23.2189,13317634.202011,0
+BP.US,D,20160914,000000,23.1444,23.4269,23.0255,23.096,9627249.2886544,0
+BP.US,D,20160915,000000,23.0612,23.456,23.0118,23.2964,6790952.586641,0
+BP.US,D,20160916,000000,22.9296,23.1647,22.9152,23.0893,8069845.3804612,0
+BP.US,D,20160919,000000,23.5044,23.5141,23.1647,23.1784,6838718.4023061,0
+BP.US,D,20160920,000000,23.158,23.1938,22.9152,22.9229,6860133.9074492,0
+BP.US,D,20160921,000000,23.096,23.3544,23.0195,23.2964,9571499.9396803,0
+BP.US,D,20160922,000000,23.962,24.0027,23.6968,23.7473,12202085.016428,0
+BP.US,D,20160923,000000,23.5944,23.8188,23.4416,23.5363,7410723.836996,0
+BP.US,D,20160926,000000,23.3641,23.5547,23.3031,23.3477,6606279.2510293,0
+BP.US,D,20160927,000000,23.2054,23.4406,23.096,23.2964,6018973.3359975,0
+BP.US,D,20160928,000000,23.6486,24.1847,23.3602,24.1469,14076473.952008,0
+BP.US,D,20160929,000000,24.4206,24.4672,24.1556,24.3007,13010843.29405,0
+BP.US,D,20160930,000000,24.4256,24.531,24.2794,24.3724,8808281.3896013,0
+BP.US,D,20161003,000000,24.4971,24.6413,24.4042,24.5872,6990171.9716152,0
+BP.US,D,20161004,000000,24.9664,25.071,24.655,24.7294,11754739.483142,0
+BP.US,D,20161005,000000,24.9664,25.1058,24.7797,24.9742,7781654.8132761,0
+BP.US,D,20161006,000000,25.0554,25.098,24.8348,24.9209,6371084.8764772,0
+BP.US,D,20161007,000000,24.9936,25.2239,24.9006,25.071,6750233.9830969,0
+BP.US,D,20161010,000000,25.2529,25.5277,25.2432,25.4183,6246917.9388781,0
+BP.US,D,20161011,000000,25.2586,25.2877,24.6848,24.8,10456858.798385,0
+BP.US,D,20161012,000000,24.9461,24.9461,24.6733,24.8078,7133525.2258336,0
+BP.US,D,20161013,000000,24.5872,24.8755,24.4584,24.7294,6398048.0329864,0
+BP.US,D,20161014,000000,24.9577,25.0409,24.8,24.8417,4696890.9188091,0
+BP.US,D,20161017,000000,24.65,24.7294,24.5262,24.6055,5030066.2417065,0
+BP.US,D,20161018,000000,25.0632,25.071,24.8687,24.9383,5251731.4985176,0
+BP.US,D,20161019,000000,25.0362,25.2239,24.9742,24.9867,5605411.8420475,0
+BP.US,D,20161020,000000,24.9112,25.098,24.8078,24.9867,5775370.6731603,0
+BP.US,D,20161021,000000,24.9936,25.1396,24.8871,25.1261,6081010.2987779,0
+BP.US,D,20161024,000000,25.0768,25.1261,24.6597,24.8639,6496119.9264361,0
+BP.US,D,20161025,000000,24.981,25.1222,24.8958,24.981,6456489.5637432,0
+BP.US,D,20161026,000000,24.655,24.9055,24.5891,24.8484,6169916.3725617,0
+BP.US,D,20161027,000000,24.9112,25.1261,24.8484,24.951,6022392.0451479,0
+BP.US,D,20161028,000000,24.6888,24.951,24.6336,24.7294,7295897.3750017,0
+BP.US,D,20161031,000000,24.5514,24.7245,24.474,24.6413,7810829.5893687,0
+BP.US,D,20161101,000000,24.2727,24.2804,23.4463,23.6418,17219717.615515,0
+BP.US,D,20161102,000000,23.7947,23.9136,23.4018,23.5731,11221107.715157,0
+BP.US,D,20161103,000000,23.5818,23.6573,23.3602,23.456,7034877.691212,0
+BP.US,D,20161104,000000,23.276,23.452,23.2092,23.2489,8699205.1385239,0
+BP.US,D,20161107,000000,23.4463,23.6002,23.3602,23.5818,8458234.7163776,0
+BP.US,D,20161108,000000,23.5489,23.7618,23.5101,23.6186,6893337.1382782,0
+BP.US,D,20161109,000000,23.4172,24.0065,23.4172,23.8731,7920234.4829825,0
+BP.US,D,20161110,000000,24.1847,24.2021,23.8731,23.9436,7385695.3308886,0
+BP.US,D,20161111,000000,23.6389,23.6891,23.2296,23.4095,9351685.6224363,0
+BP.US,D,20161114,000000,23.1038,23.2818,22.948,23.2663,7723646.3052322,0
+BP.US,D,20161115,000000,23.4346,23.7618,23.4346,23.7105,8046288.5314972,0
+BP.US,D,20161116,000000,23.4657,23.6437,23.3863,23.4918,7066514.1859249,0
+BP.US,D,20161117,000000,23.6901,23.8915,23.5963,23.633,7618787.6333694,0
+BP.US,D,20161118,000000,23.5257,23.843,23.4724,23.7308,9457655.2714263,0
+BP.US,D,20161121,000000,24.2021,24.3036,24.1556,24.2678,8333560.3464348,0
+BP.US,D,20161122,000000,24.3249,24.4459,24.1711,24.3694,9547508.0010692,0
+BP.US,D,20161123,000000,24.0791,24.4005,24.0704,24.2678,6062494.7023034,0
+BP.US,D,20161125,000000,24.2678,24.3133,24.1149,24.1778,2693092.2670567,0
+BP.US,D,20161128,000000,24.0482,24.0791,23.786,23.786,7696701.7511306,0
+BP.US,D,20161129,000000,23.5392,23.7259,23.4483,23.6476,8358347.021242,0
+BP.US,D,20161130,000000,24.3694,24.8804,24.3694,24.7004,16698141.241194,0
+BP.US,D,20161201,000000,25.1784,25.3594,24.951,24.9664,11057001.408204,0
+BP.US,D,20161202,000000,25.01,25.2596,24.8938,25.0303,7294830.8369596,0
+BP.US,D,20161205,000000,25.0875,25.2451,25.0303,25.0303,6675251.8114844,0
+BP.US,D,20161206,000000,25.1725,25.1841,24.9316,25.0932,7636025.8645145,0
+BP.US,D,20161207,000000,25.3342,25.3835,25.1657,25.3196,8514144.2527514,0
+BP.US,D,20161208,000000,25.4329,25.5596,25.2993,25.5305,7237562.2913557,0
+BP.US,D,20161209,000000,25.5035,25.5441,25.3971,25.4038,6557822.0458776,0
+BP.US,D,20161212,000000,25.8276,25.9689,25.6998,25.757,11928302.014015,0
+BP.US,D,20161213,000000,26.0308,26.0608,25.6787,25.9525,10636641.767703,0
+BP.US,D,20161214,000000,25.9186,26.0153,25.4038,25.4115,8074710.9435446,0
+BP.US,D,20161215,000000,25.0013,25.3534,24.9102,25.2897,7214221.4370146,0
+BP.US,D,20161216,000000,25.5441,25.9128,25.4938,25.8141,7814914.8847954,0
+BP.US,D,20161219,000000,25.8412,25.9476,25.7832,25.7899,6494935.5731452,0
+BP.US,D,20161220,000000,25.8537,25.9593,25.7347,25.7638,6171330.1555477,0
+BP.US,D,20161221,000000,26.0056,26.0434,25.8683,25.9476,6292539.310321,0
+BP.US,D,20161222,000000,26.0879,26.2224,26.0153,26.0386,10757541.915815,0
+BP.US,D,20161223,000000,25.9873,26.1383,25.9476,26.1169,5177677.3803564,0
+BP.US,D,20161227,000000,26.1721,26.264,26.1654,26.1798,5280393.6749312,0
+BP.US,D,20161228,000000,26.3288,26.4333,26.2302,26.2795,8693882.7829844,0
+BP.US,D,20161229,000000,26.4479,26.4769,26.3404,26.3851,7108768.5215723,0
+BP.US,D,20161230,000000,26.4333,26.5795,26.3347,26.3724,7149683.4838643,0
+BP.US,D,20170103,000000,26.8785,26.8929,26.6597,26.8088,12443394.415782,0
+BP.US,D,20170104,000000,26.8387,27.0478,26.7633,27.012,9756291.0905409,0
+BP.US,D,20170105,000000,26.9065,27.2868,26.9065,27.2094,9221608.2865207,0
+BP.US,D,20170106,000000,26.9192,26.9413,26.7014,26.7469,8206870.7156567,0
+BP.US,D,20170109,000000,26.5098,26.5611,26.322,26.322,7830339.3811886,0
+BP.US,D,20170110,000000,26.2795,26.4199,26.1798,26.1798,5556917.4320805,0
+BP.US,D,20170111,000000,26.2437,26.5631,26.145,26.4904,6267703.0290932,0
+BP.US,D,20170112,000000,26.8011,26.8088,26.5659,26.6386,6658647.0956685,0
+BP.US,D,20170113,000000,26.6821,26.7082,26.4981,26.5659,5407300.3337993,0
+BP.US,D,20170117,000000,26.5098,26.5476,26.2678,26.4121,8749970.0756987,0
+BP.US,D,20170118,000000,26.2302,26.3791,26.1102,26.1721,8353458.7218824,0
+BP.US,D,20170119,000000,26.1102,26.1953,25.9253,26.0308,7180688.5301822,0
+BP.US,D,20170120,000000,26.1798,26.1866,25.9302,25.9921,8018197.8623872,0
+BP.US,D,20170123,000000,25.8199,25.9253,25.6196,25.8363,7754234.8643108,0
+BP.US,D,20170124,000000,25.7802,26.0947,25.7802,26.0386,9241043.6687099,0
+BP.US,D,20170125,000000,26.1721,26.1953,26.023,26.1227,5635896.0209496,0
+BP.US,D,20170126,000000,26.0753,26.1383,25.8141,25.9186,6307888.3636162,0
+BP.US,D,20170127,000000,25.7715,25.8537,25.7145,25.8063,5996180.2192167,0
+BP.US,D,20170130,000000,25.46,25.4889,25.2065,25.3671,10653746.681592,0
+BP.US,D,20170131,000000,25.4386,25.5035,25.2025,25.3835,7750030.7201682,0
+BP.US,D,20170201,000000,25.5248,25.5374,25.2635,25.3912,10148211.78352,0
+BP.US,D,20170202,000000,25.3061,25.3874,25.0758,25.2499,10833392.199787,0
+BP.US,D,20170203,000000,25.34,25.5151,25.2568,25.34,7187179.737006,0
+BP.US,D,20170206,000000,25.2635,25.34,25.157,25.2693,8285518.5950553,0
+BP.US,D,20170207,000000,24.53,24.6132,24.0917,24.2553,25277924.089551,0
+BP.US,D,20170208,000000,24.1052,24.3133,23.9834,24.2882,11797245.98476,0
+BP.US,D,20170209,000000,24.5929,24.6278,24.2746,24.2939,12651502.65124,0
+BP.US,D,20170210,000000,24.4459,24.4837,24.2939,24.3597,9049864.6577349,0
+BP.US,D,20170213,000000,24.3878,24.4952,24.352,24.4517,9778199.5594884,0
+BP.US,D,20170214,000000,24.4005,24.4169,24.2513,24.3935,11369913.541769,0
+BP.US,D,20170215,000000,24.262,24.3327,24.1962,24.262,10691587.079277,0
+BP.US,D,20170216,000000,24.3259,24.4787,24.1469,24.1778,10459209.936026,0
+BP.US,D,20170217,000000,24.0695,24.0908,23.9243,23.9872,8954151.1361961,0
+BP.US,D,20170221,000000,24.4343,24.4846,24.2205,24.2823,11403742.020191,0
+BP.US,D,20170222,000000,24.0695,24.1759,23.962,23.9794,8364848.5627367,0
+BP.US,D,20170223,000000,24.3559,24.47,24.2523,24.3066,9641895.5843252,0
+BP.US,D,20170224,000000,24.1034,24.1547,23.9872,24.0472,8572724.2680989,0
+BP.US,D,20170227,000000,24.1847,24.4343,24.1333,24.3918,11972081.747095,0
+BP.US,D,20170228,000000,24.3404,24.4343,24.293,24.3482,10324944.991441,0
+BP.US,D,20170301,000000,24.6558,24.7352,24.5494,24.5706,10318825.832772,0
+BP.US,D,20170302,000000,24.5436,24.6714,24.47,24.4924,7481321.0077243,0
+BP.US,D,20170303,000000,24.4991,24.5785,24.4343,24.47,7370883.6804826,0
+BP.US,D,20170306,000000,24.3559,24.4526,24.2969,24.3848,6937432.0788218,0
+BP.US,D,20170307,000000,24.443,24.443,24.2891,24.3162,5847366.1248682,0
+BP.US,D,20170308,000000,24.2282,24.2969,23.8741,23.9098,9378011.1297481,0
+BP.US,D,20170309,000000,23.845,24.0472,23.7618,24.0472,9839180.3188975,0
+BP.US,D,20170310,000000,24.7226,24.8,24.5349,24.6443,28673602.42569,0
+BP.US,D,20170313,000000,24.4846,24.6132,24.3714,24.4566,10843999.70605,0
+BP.US,D,20170314,000000,24.2205,24.2205,23.8895,23.9959,12142791.908786,0
+BP.US,D,20170315,000000,24.1129,24.3066,24.0269,24.2485,12449673.761851,0
+BP.US,D,20170316,000000,24.4623,24.5048,24.2969,24.4216,9930984.2344159,0
+BP.US,D,20170317,000000,24.6365,24.6848,24.53,24.6065,6369083.0507141,0
+BP.US,D,20170320,000000,24.4991,24.5785,24.4497,24.5436,5639745.6858785,0
+BP.US,D,20170321,000000,24.771,24.7865,24.47,24.5785,7806484.8937011,0
+BP.US,D,20170322,000000,24.3975,24.47,24.262,24.3975,6942005.1707173,0
+BP.US,D,20170323,000000,24.3327,24.5997,24.3066,24.4497,7222216.3384617,0
+BP.US,D,20170324,000000,24.321,24.3404,24.2205,24.2485,6252655.7481896,0
+BP.US,D,20170327,000000,24.1333,24.2969,24.0985,24.2282,4742098.9034139,0
+BP.US,D,20170328,000000,24.2485,24.4497,24.1962,24.3482,8167687.8442158,0
+BP.US,D,20170329,000000,24.321,24.7643,24.3017,24.7158,7476226.0149459,0
+BP.US,D,20170330,000000,24.8087,24.8435,24.654,24.7787,8244297.7265031,0
+BP.US,D,20170331,000000,24.7352,24.7865,24.6443,24.7787,6734877.6955319,0
+BP.US,D,20170403,000000,24.828,24.8591,24.4216,24.6926,7481563.8724917,0
+BP.US,D,20170404,000000,24.7787,24.98,24.6365,24.9732,7474328.5693594,0
+BP.US,D,20170405,000000,25.16,25.3186,24.8155,24.828,10280762.206195,0
+BP.US,D,20170406,000000,24.8213,25.0738,24.7904,24.9306,8182673.1170937,0
+BP.US,D,20170407,000000,25.0013,25.1174,24.951,25.0168,5832020.1719742,0
+BP.US,D,20170410,000000,24.9867,25.1958,24.98,25.1871,7065475.5514944,0
+BP.US,D,20170411,000000,25.2954,25.4115,25.0661,25.3902,10673170.695644,0
+BP.US,D,20170412,000000,25.4115,25.6196,25.339,25.4445,9174794.2940503,0
+BP.US,D,20170413,000000,25.3255,25.4386,25.0738,25.1174,12395341.296264,0
+BP.US,D,20170417,000000,25.0815,25.1667,24.9182,25.1445,7359676.7633041,0
+BP.US,D,20170418,000000,24.9365,25.0815,24.7304,24.8851,9148751.9567226,0
+BP.US,D,20170419,000000,24.8435,24.8851,24.443,24.5048,9846633.6835868,0
+BP.US,D,20170420,000000,24.5706,24.6926,24.5048,24.5136,7921791.9178947,0
+BP.US,D,20170421,000000,24.4265,24.4846,24.2823,24.4052,7570770.6852002,0
+BP.US,D,20170424,000000,24.6848,24.8087,24.6336,24.7265,6938110.0332361,0
+BP.US,D,20170425,000000,24.8,24.9006,24.7574,24.8784,6169775.8210368,0
+BP.US,D,20170426,000000,24.8155,25.1309,24.7835,24.8784,8646438.3755858,0
+BP.US,D,20170427,000000,24.7787,24.7865,24.4787,24.6926,8198022.1703891,0
+BP.US,D,20170428,000000,24.652,24.768,24.5929,24.6365,5931474.844397,0
+BP.US,D,20170501,000000,24.6443,24.828,24.5959,24.6365,7645314.6667645,0
+BP.US,D,20170502,000000,24.9945,25.2538,24.8851,24.9433,12062190.776577,0
+BP.US,D,20170503,000000,24.8368,24.9732,24.7226,24.9006,7864167.8596102,0
+BP.US,D,20170504,000000,24.7158,24.7265,24.5562,24.6365,7271472.4136779,0
+BP.US,D,20170505,000000,24.8851,25.3534,24.8513,25.339,9558722.1525174,0
+BP.US,D,20170508,000000,25.3534,25.4697,25.2461,25.4329,7506898.2848592,0
+BP.US,D,20170509,000000,25.4386,25.4822,25.3109,25.3748,9429030.2998282,0
+BP.US,D,20170510,000000,25.7289,25.786,25.5528,25.5615,7805464.8616784,0
+BP.US,D,20170511,000000,25.6322,25.7657,25.5654,25.7077,9136179.8295116,0
+BP.US,D,20170512,000000,25.7145,25.9186,25.7145,25.8402,6545486.5826314,0
+BP.US,D,20170515,000000,26.356,26.356,26.027,26.0734,12025334.239567,0
+BP.US,D,20170516,000000,26.4595,26.6356,26.4189,26.4595,13406598.149952,0
+BP.US,D,20170517,000000,26.6356,26.7207,26.4072,26.4072,13148530.048186,0
+BP.US,D,20170518,000000,26.5021,26.7952,26.356,26.656,14856756.077294,0
+BP.US,D,20170519,000000,26.9849,27.0825,26.8891,26.9714,8939073.8847467,0
+BP.US,D,20170522,000000,27.1533,27.1533,26.9036,26.9849,8671807.9258347,0
+BP.US,D,20170523,000000,27.042,27.1079,26.9453,26.9636,5923656.6658231,0
+BP.US,D,20170524,000000,26.9491,27.0904,26.8881,26.9413,8524324.9371046,0
+BP.US,D,20170525,000000,26.8243,27.014,26.4924,26.5765,12024382.416373,0
+BP.US,D,20170526,000000,26.6182,26.6714,26.5088,26.5843,4888396.505386,0
+BP.US,D,20170530,000000,26.6413,26.6413,26.4682,26.4807,9660852.4712493,0
+BP.US,D,20170531,000000,26.5843,26.6356,26.2989,26.3938,10733327.781778,0
+BP.US,D,20170601,000000,26.4595,26.6269,26.3888,26.4595,8873274.0682735,0
+BP.US,D,20170602,000000,26.2765,26.2911,26.0618,26.2185,8883337.9708448,0
+BP.US,D,20170605,000000,26.2185,26.3859,26.2031,26.3404,5630814.4632433,0
+BP.US,D,20170606,000000,26.1731,26.4759,26.1227,26.4595,5953071.2062818,0
+BP.US,D,20170607,000000,26.1673,26.2399,25.817,25.8586,12827258.19929,0
+BP.US,D,20170608,000000,25.7928,25.9602,25.7812,25.8518,5799465.9584808,0
+BP.US,D,20170609,000000,25.8402,26.1857,25.8247,26.1594,8022046.4938491,0
+BP.US,D,20170612,000000,26.2989,26.3647,26.0589,26.146,6084281.2221336,0
+BP.US,D,20170613,000000,26.1982,26.3288,26.1159,26.3056,6002628.0204226,0
+BP.US,D,20170614,000000,26.2534,26.2621,25.7357,25.8247,8085132.4257308,0
+BP.US,D,20170615,000000,25.5451,25.7928,25.5103,25.7289,10196735.130567,0
+BP.US,D,20170616,000000,26.027,26.2989,25.9699,26.2844,7030543.3302154,0
+BP.US,D,20170619,000000,26.2844,26.4759,26.2621,26.3124,8305945.0721886,0
+BP.US,D,20170620,000000,25.7812,25.7812,25.3941,25.5383,12004264.945901,0
+BP.US,D,20170621,000000,25.3777,25.5383,25.1968,25.2974,9724351.789969,0
+BP.US,D,20170622,000000,25.2897,25.4076,25.1968,25.2616,6795239.4081511,0
+BP.US,D,20170623,000000,25.2548,25.4909,25.2219,25.4366,4795363.7974916,0
+BP.US,D,20170626,000000,25.5838,25.6196,25.4493,25.4677,5152929.9772988,0
+BP.US,D,20170627,000000,25.6419,25.8402,25.5838,25.6641,6752193.4367091,0
+BP.US,D,20170628,000000,25.7357,25.8761,25.6824,25.7512,6635941.8235908,0
+BP.US,D,20170629,000000,25.7512,25.7735,25.4155,25.4493,4855036.1875585,0
+BP.US,D,20170630,000000,25.3777,25.4242,25.1667,25.2974,6584289.1381814,0
+BP.US,D,20170703,000000,25.3864,25.6824,25.3864,25.5693,3152541.7669601,0
+BP.US,D,20170705,000000,25.3554,25.3631,25.0681,25.13,7265836.9176086,0
+BP.US,D,20170706,000000,25.2025,25.4366,25.1377,25.1445,5566946.1967706,0
+BP.US,D,20170707,000000,25.13,25.1533,24.9306,25.0875,5542581.1765382,0
+BP.US,D,20170710,000000,24.9529,25.1222,24.948,25.0641,4349563.2975123,0
+BP.US,D,20170711,000000,24.8697,25.0932,24.8223,25.0875,6258802.8104708,0
+BP.US,D,20170712,000000,25.4938,25.6196,25.341,25.458,6296146.1104826,0
+BP.US,D,20170713,000000,25.341,25.3748,25.2393,25.3497,3695277.3465848,0
+BP.US,D,20170714,000000,25.5035,25.5905,25.4076,25.518,4288294.2007836,0
+BP.US,D,20170717,000000,25.6273,25.6921,25.4802,25.4938,4504958.5103219,0
+BP.US,D,20170718,000000,25.5257,25.5615,25.3777,25.4299,3690919.215845,0
+BP.US,D,20170719,000000,25.3631,25.6042,25.3594,25.577,5046255.5037501,0
+BP.US,D,20170720,000000,25.6641,25.6921,25.5325,25.6273,5004836.2095157,0
+BP.US,D,20170721,000000,25.6129,25.6273,25.2838,25.3216,5102730.346625,0
+BP.US,D,20170724,000000,25.2025,25.2112,24.9984,25.16,7022621.804932,0
+BP.US,D,20170725,000000,25.5451,25.6042,25.4299,25.4802,4753662.3667402,0
+BP.US,D,20170726,000000,25.5528,25.5528,25.3864,25.4366,4170328.0657545,0
+BP.US,D,20170727,000000,25.5964,25.6042,25.4366,25.5451,4448892.9204166,0
+BP.US,D,20170728,000000,25.2897,25.6777,25.279,25.6728,7433201.7463128,0
+BP.US,D,20170731,000000,25.7928,25.8102,25.6002,25.6564,8002215.2937626,0
+BP.US,D,20170801,000000,26.4005,26.6791,26.356,26.4807,14376549.390786,0
+BP.US,D,20170802,000000,26.4149,26.6995,26.3859,26.5765,6287009.2278954,0
+BP.US,D,20170803,000000,26.4682,26.5765,26.3647,26.3859,5719224.4728216,0
+BP.US,D,20170804,000000,26.4595,26.5843,26.4411,26.5253,4598387.0361137,0
+BP.US,D,20170807,000000,26.5668,26.862,26.5397,26.833,10587670.929405,0
+BP.US,D,20170808,000000,26.8156,26.8891,26.656,26.6791,7401392.662595,0
+BP.US,D,20170809,000000,26.6965,26.8407,26.6307,26.8377,5265243.047318,0
+BP.US,D,20170810,000000,26.6597,26.6839,26.3104,26.327,6947687.1728057,0
+BP.US,D,20170811,000000,25.9854,26.0511,25.9118,25.9322,6738741.8290002,0
+BP.US,D,20170814,000000,25.9322,26.0066,25.7212,25.7386,5590654.9653976,0
+BP.US,D,20170815,000000,25.6573,25.6777,25.4513,25.6573,6183289.4367714,0
+BP.US,D,20170816,000000,25.7541,25.8189,25.4376,25.4493,6509155.0469057,0
+BP.US,D,20170817,000000,25.5383,25.5383,25.3089,25.3089,5015347.6033392,0
+BP.US,D,20170818,000000,25.2335,25.4348,25.1987,25.3525,6385541.0142024,0
+BP.US,D,20170821,000000,25.3594,25.3671,25.2335,25.2335,4607868.0632434,0
+BP.US,D,20170822,000000,25.3012,25.3594,25.276,25.3447,6087989.3020706,0
+BP.US,D,20170823,000000,25.1754,25.4744,25.161,25.4145,5133631.0127663,0
+BP.US,D,20170824,000000,25.518,25.518,25.2713,25.3671,3251902.3938774,0
+BP.US,D,20170825,000000,25.5383,25.666,25.5025,25.634,3972499.7274904,0
+BP.US,D,20170828,000000,25.6931,25.6941,25.5248,25.5848,3421348.6253109,0
+BP.US,D,20170829,000000,25.4212,25.5451,25.3912,25.5093,3646168.023696,0
+BP.US,D,20170830,000000,25.4493,25.577,25.4279,25.5093,3267753.7121809,0
+BP.US,D,20170831,000000,25.518,25.8209,25.4928,25.7783,6914506.6782528,0
+BP.US,D,20170901,000000,25.7173,25.9069,25.6573,25.8063,6180483.5736084,0
+BP.US,D,20170905,000000,25.9176,26.0511,25.7889,25.9389,4979359.178689,0
+BP.US,D,20170906,000000,25.8209,26.267,25.815,26.2147,8710910.186842,0
+BP.US,D,20170907,000000,26.2437,26.4025,26.2437,26.3473,5638568.5668574,0
+BP.US,D,20170908,000000,26.3473,26.3928,26.1586,26.2147,4376707.3107632,0
+BP.US,D,20170911,000000,26.2583,26.4595,26.2369,26.3928,5498074.9160909,0
+BP.US,D,20170912,000000,26.4595,26.6143,26.445,26.535,3839355.0612366,0
+BP.US,D,20170913,000000,26.7178,26.8049,26.622,26.7101,5550368.3510993,0
+BP.US,D,20170914,000000,26.8611,27.1116,26.8377,26.9645,6507660.6534863,0
+BP.US,D,20170915,000000,26.9781,27.1581,26.95,27.1494,6529817.1545366,0
+BP.US,D,20170918,000000,27.2016,27.2762,27.0895,27.2016,7306424.2708317,0
+BP.US,D,20170919,000000,27.3942,27.5277,27.3564,27.4242,7042149.1656925,0
+BP.US,D,20170920,000000,27.5065,27.8026,27.4986,27.6333,6877512.6901191,0
+BP.US,D,20170921,000000,27.728,28.0551,27.6816,27.9816,12161156.619064,0
+BP.US,D,20170922,000000,28.0019,28.2554,27.9583,28.0686,7520160.7680897,0
+BP.US,D,20170925,000000,28.2341,28.4934,28.2264,28.3821,8016158.8318087,0
+BP.US,D,20170926,000000,28.2922,28.3221,28.0928,28.1063,8656243.9113835,0
+BP.US,D,20170927,000000,28.0928,28.2999,28.0551,28.2177,6512685.3705023,0
+BP.US,D,20170928,000000,28.3657,28.5621,28.3501,28.5147,6757882.6730672,0
+BP.US,D,20170929,000000,28.4489,28.537,28.4179,28.5215,4098997.1333888,0
+BP.US,D,20171002,000000,28.2399,28.5147,28.1905,28.4934,7192873.1072326,0
+BP.US,D,20171003,000000,28.508,28.804,28.508,28.7237,6791003.2265286,0
+BP.US,D,20171004,000000,28.626,28.7837,28.5621,28.686,5873026.0793706,0
+BP.US,D,20171005,000000,28.6133,28.7508,28.6009,28.656,4148328.6517028,0
+BP.US,D,20171006,000000,28.4035,28.4286,28.2631,28.3976,4694673.0984232,0
+BP.US,D,20171009,000000,28.3976,28.6337,28.3976,28.5457,5100858.7377159,0
+BP.US,D,20171010,000000,28.745,28.9463,28.7314,28.804,4528631.1076005,0
+BP.US,D,20171011,000000,28.8563,28.8563,28.6714,28.834,4447552.5135943,0
+BP.US,D,20171012,000000,28.7363,28.953,28.6773,28.953,6631236.4479071,0
+BP.US,D,20171013,000000,29.1833,29.1833,29.0207,29.0207,4832842.4816928,0
+BP.US,D,20171016,000000,29.0788,29.2046,29.0207,29.0846,3914431.278355,0
+BP.US,D,20171017,000000,28.9675,29.0314,28.6773,28.7169,7263365.8977844,0
+BP.US,D,20171018,000000,28.7314,28.7963,28.5331,28.7363,7733496.2801149,0
+BP.US,D,20171019,000000,28.6773,28.9463,28.6704,28.7595,6274663.4299783,0
+BP.US,D,20171020,000000,28.834,28.9675,28.6947,28.7595,5612198.6204606,0
+BP.US,D,20171023,000000,28.8263,28.9162,28.7257,28.7924,6385135.8951012,0
+BP.US,D,20171024,000000,28.9385,29.1176,28.8979,28.9463,4401135.3724884,0
+BP.US,D,20171025,000000,28.9743,29.0207,28.5805,28.7924,5422893.285329,0
+BP.US,D,20171026,000000,28.774,28.7982,28.6405,28.686,4141982.1302721,0
+BP.US,D,20171027,000000,28.7595,29.0711,28.6704,29.0207,7062548.7726813,0
+BP.US,D,20171030,000000,29.2558,29.5026,29.2346,29.4059,11646443.499722,0
+BP.US,D,20171031,000000,30.2748,30.4074,29.9197,30.1858,13527343.277999,0
+BP.US,D,20171101,000000,30.4219,30.5777,30.1693,30.2515,9096599.0732392,0
+BP.US,D,20171102,000000,30.0087,30.2361,29.9913,30.1858,6020801.5392885,0
+BP.US,D,20171103,000000,30.0812,30.1761,29.9487,30.1016,4309555.7193296,0
+BP.US,D,20171106,000000,30.0949,30.7732,30.0949,30.7354,8424759.6837025,0
+BP.US,D,20171107,000000,30.8399,30.8399,30.6096,30.7856,6346568.9700489,0
+BP.US,D,20171108,000000,30.5418,30.7354,30.4219,30.7267,7240806.3445671,0
+BP.US,D,20171109,000000,30.5892,30.6957,30.4712,30.6589,6402346.2226347,0
+BP.US,D,20171110,000000,30.5621,30.5621,30.1606,30.3434,4140295.5119732,0
+BP.US,D,20171113,000000,30.0862,30.2593,29.9893,30.0251,5307957.2758227,0
+BP.US,D,20171114,000000,29.9662,29.9739,29.7619,29.823,5312373.2807196,0
+BP.US,D,20171115,000000,29.523,29.5791,29.3197,29.4311,5486884.534386,0
+BP.US,D,20171116,000000,29.3895,29.3952,29.1775,29.1901,4709456.8452175,0
+BP.US,D,20171117,000000,29.3197,29.4842,29.2511,29.4311,4362992.1689451,0
+BP.US,D,20171120,000000,29.4311,29.523,29.3556,29.3614,4133033.3386964,0
+BP.US,D,20171121,000000,29.7097,29.7775,29.4311,29.462,5548893.5935546,0
+BP.US,D,20171122,000000,29.7939,29.9806,29.7552,29.9535,6331931.9755821,0
+BP.US,D,20171124,000000,30.0725,30.2157,30.0504,30.1539,3214449.5463537,0
+BP.US,D,20171127,000000,30.1171,30.1403,29.7261,29.7484,6601566.6410759,0
+BP.US,D,20171128,000000,29.9893,30.1122,29.9448,30.0407,6398484.1561006,0
+BP.US,D,20171129,000000,30.0116,30.1083,29.7775,29.8994,6189550.1804331,0
+BP.US,D,20171130,000000,30.0648,30.1858,29.7619,30.1684,10380061.858554,0
+BP.US,D,20171201,000000,30.0116,30.2003,29.9341,30.0812,7361078.144685,0
+BP.US,D,20171204,000000,29.9893,30.3106,29.8423,30.0504,8582075.0783747,0
+BP.US,D,20171205,000000,29.9052,29.9806,29.8152,29.9129,5350705.6087413,0
+BP.US,D,20171206,000000,29.9351,29.9806,29.7775,29.8026,4395369.6595652,0
+BP.US,D,20171207,000000,29.6574,29.7939,29.5287,29.5965,5420706.4689559,0
+BP.US,D,20171208,000000,29.6652,29.8597,29.6119,29.8461,4662453.7282686,0
+BP.US,D,20171211,000000,29.9584,30.149,29.9535,30.0648,3373888.715906,0
+BP.US,D,20171212,000000,30.4577,30.7393,30.4112,30.6144,8958958.8251221,0
+BP.US,D,20171213,000000,30.6231,30.6957,30.4819,30.6076,4980597.2722688,0
+BP.US,D,20171214,000000,30.5825,30.7567,30.5689,30.5892,3827098.1414896,0
+BP.US,D,20171215,000000,30.4926,30.508,30.2989,30.326,4199205.2033239,0
+BP.US,D,20171218,000000,30.508,30.9298,30.4403,30.7498,11732061.081209,0
+BP.US,D,20171219,000000,30.6589,30.7779,30.5785,30.5989,3936325.2787631,0
+BP.US,D,20171220,000000,30.7799,30.8844,30.7054,30.834,3956601.9031674,0
+BP.US,D,20171221,000000,30.955,31.4408,30.9453,31.3818,6010714.9004412,0
+BP.US,D,20171222,000000,31.2839,31.345,31.0441,31.0876,5430836.5134213,0
+BP.US,D,20171226,000000,31.133,31.4515,31.1128,31.3905,3710595.3958672,0
+BP.US,D,20171227,000000,31.4117,31.5036,31.4117,31.4117,3935073.750111,0
+BP.US,D,20171228,000000,31.4717,31.5869,31.4117,31.525,3774015.1376207,0
+BP.US,D,20171229,000000,31.6604,31.7959,31.6305,31.6459,4500202.4947506,0
+BP.US,D,20180102,000000,31.6682,31.9468,31.4776,31.9081,5580030.9236607,0
+BP.US,D,20180103,000000,31.9468,32.2932,31.9081,32.2778,6312352.9414667,0
+BP.US,D,20180104,000000,32.3823,32.5043,32.3,32.4064,8107134.9401839,0
+BP.US,D,20180105,000000,32.4142,32.4877,32.2401,32.4509,5095717.2389181,0
+BP.US,D,20180108,000000,32.3696,32.4665,32.2749,32.4355,4191715.6672863,0
+BP.US,D,20180109,000000,32.2778,32.3755,32.2778,32.2778,4582935.6695759,0
+BP.US,D,20180110,000000,32.3997,32.4665,32.3,32.3,3642346.2623786,0
+BP.US,D,20180111,000000,32.3696,32.7916,32.3155,32.5777,10195672.726393,0
+BP.US,D,20180112,000000,32.9338,33.1196,32.8506,33.0605,7502682.7725786,0
+BP.US,D,20180116,000000,32.2865,32.3193,31.9352,31.9672,11444928.784329,0
+BP.US,D,20180117,000000,32.1559,32.4355,31.9314,32.2865,5759214.4820637,0
+BP.US,D,20180118,000000,32.2254,32.4509,32.1655,32.3,6642552.9125977,0
+BP.US,D,20180119,000000,31.9913,32.0291,31.7746,31.9226,7295235.9560609,0
+BP.US,D,20180122,000000,32.3068,32.6706,32.3,32.6706,13627527.578192,0
+BP.US,D,20180123,000000,32.6029,32.6977,32.4297,32.5564,8477058.2860464,0
+BP.US,D,20180124,000000,33.1118,33.2782,32.8922,33.0838,12994228.243564,0
+BP.US,D,20180125,000000,33.5501,33.5927,32.9096,32.9338,8260304.0648709,0
+BP.US,D,20180126,000000,33.1118,33.2405,32.9338,32.987,5206586.5554055,0
+BP.US,D,20180129,000000,32.8032,32.8438,32.5777,32.6377,6473890.0492221,0
+BP.US,D,20180130,000000,32.6706,32.6706,32.2254,32.2341,10868516.645946,0
+BP.US,D,20180131,000000,32.3155,32.3601,32.0213,32.2177,5931399.4012991,0
+BP.US,D,20180201,000000,32.2254,32.6619,32.1655,32.6464,8644602.9380252,0
+BP.US,D,20180202,000000,32.0735,32.0804,30.9386,30.9879,12691196.055427,0
+BP.US,D,20180205,000000,30.7054,30.7732,27.2181,29.9535,21864208.652205,0
+BP.US,D,20180206,000000,29.7707,30.7498,29.6806,30.5467,14443867.370422,0
+BP.US,D,20180207,000000,30.5234,30.8776,30.0551,30.1171,11405812.054781,0
+BP.US,D,20180208,000000,30.5234,30.6299,29.7707,29.7775,11445143.745484,0
+BP.US,D,20180209,000000,29.5588,29.7407,28.536,29.4485,15177651.744168,0
+BP.US,D,20180212,000000,29.823,30.1083,29.7619,30.0193,9594432.574519,0
+BP.US,D,20180213,000000,29.8994,30.0329,29.8103,29.8838,5750228.4856724,0
+BP.US,D,20180214,000000,29.6497,30.4403,29.5762,30.3938,9455582.1364337,0
+BP.US,D,20180215,000000,30.626,30.6386,30.0531,30.4412,6870786.8862648,0
+BP.US,D,20180216,000000,30.2642,30.5785,30.1906,30.2738,6107103.2759931,0
+BP.US,D,20180220,000000,30.5244,30.626,30.1364,30.1965,9720477.3218298,0
+BP.US,D,20180221,000000,30.2351,30.3551,29.6574,29.6778,9045681.1829343,0
+BP.US,D,20180222,000000,30.0067,30.3049,29.7919,29.9903,8961148.7418964,0
+BP.US,D,20180223,000000,30.2496,30.6619,30.1741,30.6386,8796706.5581371,0
+BP.US,D,20180226,000000,30.8534,30.8844,30.6106,30.7856,6510848.8994745,0
+BP.US,D,20180227,000000,30.5932,30.6357,30.1819,30.1819,9347287.1864799,0
+BP.US,D,20180228,000000,30.4712,30.5031,29.6701,29.6923,12376127.076034,0
+BP.US,D,20180301,000000,29.6545,29.9671,29.4746,29.7532,5783570.2010922,0
+BP.US,D,20180302,000000,29.4784,29.5858,29.2859,29.5704,7343738.6337647,0
+BP.US,D,20180305,000000,29.3962,29.9903,29.3614,29.9216,5154212.5099638,0
+BP.US,D,20180306,000000,30.1965,30.4112,30.0802,30.2216,5996116.1442568,0
+BP.US,D,20180307,000000,30.0348,30.2564,29.8364,30.0348,8251982.5878217,0
+BP.US,D,20180308,000000,30.1209,30.2013,29.9749,30.151,4158765.6358954,0
+BP.US,D,20180309,000000,30.3735,30.4219,30.2351,30.3049,4352610.9919755,0
+BP.US,D,20180312,000000,30.45,30.4712,30.45,30.45,4850198.5280867,0
+BP.US,D,20180313,000000,30.626,30.715,30.151,30.2216,4603964.6580255,0
+BP.US,D,20180314,000000,30.1364,30.1741,29.6545,29.7,8248642.4221705,0
+BP.US,D,20180315,000000,29.7378,29.9062,29.6091,29.822,5204059.7283583,0
+BP.US,D,20180316,000000,29.8838,30.2689,29.8548,30.1654,6015642.4715503,0
+BP.US,D,20180319,000000,29.9671,29.9796,29.4669,29.6091,5550528.538499,0
+BP.US,D,20180320,000000,29.5307,29.941,29.5172,29.8287,7859612.3366553,0
+BP.US,D,20180321,000000,29.8364,30.7915,29.8006,30.6619,9734935.5264892,0
+BP.US,D,20180322,000000,30.2496,30.2564,29.7378,29.822,8170911.2280852,0
+BP.US,D,20180323,000000,29.999,30.2873,29.8694,29.8925,7022248.7233108,0
+BP.US,D,20180326,000000,30.8147,30.9086,30.4615,30.8844,8895302.419404,0
+BP.US,D,20180327,000000,30.9618,30.9976,30.418,30.5408,6224287.0764312,0
+BP.US,D,20180328,000000,30.418,30.6029,30.2418,30.2564,6585227.5263036,0
+BP.US,D,20180329,000000,30.7093,31.075,30.6812,30.9763,10910879.495638,0
+BP.US,D,20180402,000000,30.9686,30.9763,30.1442,30.4944,7529001.0456205,0
+BP.US,D,20180403,000000,31.0304,31.1283,30.6029,31.1089,7655704.1114709,0
+BP.US,D,20180404,000000,31.0528,31.3507,31.0024,31.3507,9561058.8216192,0
+BP.US,D,20180405,000000,31.6014,32.1597,31.5724,32.03,9242917.3445531,0
+BP.US,D,20180406,000000,32.2749,32.389,31.7165,31.9081,11857275.954442,0
+BP.US,D,20180409,000000,31.8103,32.0698,31.6333,31.8317,7761639.6560467,0
+BP.US,D,20180410,000000,32.3987,32.8564,32.39,32.687,11833216.840471,0
+BP.US,D,20180411,000000,32.8777,33.0625,32.7809,32.9019,7734764.3442404,0
+BP.US,D,20180412,000000,32.8409,33.0421,32.7035,32.9019,4537537.5270255,0
+BP.US,D,20180413,000000,32.6726,32.9696,32.6726,32.8235,5860797.0632352,0
+BP.US,D,20180416,000000,32.6649,32.7993,32.4355,32.6406,5561507.0594495,0
+BP.US,D,20180417,000000,32.6726,32.7257,32.5351,32.5874,5867469.1268008,0
+BP.US,D,20180418,000000,33.1235,33.3915,33.0896,33.2628,11391290.80863,0
+BP.US,D,20180419,000000,33.4012,33.6121,33.2551,33.3663,6333594.8241379,0
+BP.US,D,20180420,000000,33.0702,33.3606,32.9939,33.2377,5563493.3832061,0
+BP.US,D,20180423,000000,33.315,33.5734,33.1806,33.5511,5887495.6521681,0
+BP.US,D,20180424,000000,33.7659,34.2391,33.6595,33.8028,15017813.656317,0
+BP.US,D,20180425,000000,33.4989,33.7931,33.2009,33.7505,8876714.4802328,0
+BP.US,D,20180426,000000,34.1917,34.2991,34.1153,34.2701,8837927.4266893,0
+BP.US,D,20180427,000000,33.8501,33.9953,33.6653,33.7872,5829769.2806412,0
+BP.US,D,20180430,000000,33.4902,34.1984,33.4825,34.0717,9632230.6000525,0
+BP.US,D,20180501,000000,34.361,34.4607,34.0407,34.2314,9651594.673012,0
+BP.US,D,20180502,000000,34.2458,34.423,34.1027,34.1559,6541503.6004471,0
+BP.US,D,20180503,000000,34.0717,34.1984,33.7147,34.18,7716730.3434323,0
+BP.US,D,20180504,000000,34.2391,34.7665,34.18,34.6435,7369550.50793,0
+BP.US,D,20180507,000000,34.8961,35.4389,34.8275,34.9117,12057944.260284,0
+BP.US,D,20180508,000000,34.3785,34.7355,34.0601,34.6339,10133261.648525,0
+BP.US,D,20180509,000000,35.1322,35.797,35.1187,35.7428,14182849.753567,0
+BP.US,D,20180510,000000,35.526,35.6131,35.2493,35.5047,10070854.704524,0
+BP.US,D,20180511,000000,35.526,35.6285,35.4389,35.4652,4253666.8522976,0
+BP.US,D,20180514,000000,36.0215,36.2004,35.8222,35.9064,6161957.6424629,0
+BP.US,D,20180515,000000,35.9915,36.3573,35.8066,36.2082,9238938.4962373,0
+BP.US,D,20180516,000000,36.2169,36.2314,35.9295,36.1462,6288666.9091158,0
+BP.US,D,20180517,000000,36.3804,36.6572,36.3205,36.5169,9314330.9542866,0
+BP.US,D,20180518,000000,36.604,36.7084,36.483,36.6659,5526427.052376,0
+BP.US,D,20180521,000000,36.6659,37.0133,36.6659,36.9823,6993706.4290802,0
+BP.US,D,20180522,000000,36.6572,36.9155,36.3175,36.4395,10311947.075787,0
+BP.US,D,20180523,000000,35.6954,35.9915,35.5202,35.946,10172056.969804,0
+BP.US,D,20180524,000000,35.3432,35.5503,35.1322,35.4051,10231721.092134,0
+BP.US,D,20180525,000000,34.6843,34.69,34.1181,34.3195,11851468.902836,0
+BP.US,D,20180529,000000,34.1946,34.5739,34.0959,34.4655,9626828.6675468,0
+BP.US,D,20180530,000000,35.1863,35.5164,35.0103,35.3713,10104847.504214,0
+BP.US,D,20180531,000000,35.4729,35.5928,35.2754,35.4574,7607747.1043932,0
+BP.US,D,20180601,000000,35.7311,35.7583,35.4428,35.5347,6262171.9132006,0
+BP.US,D,20180604,000000,35.8454,35.946,35.5299,35.5677,6540926.9258082,0
+BP.US,D,20180605,000000,35.5967,35.9828,35.4757,35.8222,7162106.7918136,0
+BP.US,D,20180606,000000,35.9372,36.0215,35.6886,35.8153,6915331.3849946,0
+BP.US,D,20180607,000000,36.3466,36.8111,36.2044,36.5256,13571562.234594,0
+BP.US,D,20180608,000000,36.6118,36.6736,36.1172,36.4017,6138426.6301763,0
+BP.US,D,20180611,000000,36.3417,36.6195,36.2391,36.4636,4806614.1202881,0
+BP.US,D,20180612,000000,36.1462,36.2004,35.4505,35.6886,14375689.546163,0
+BP.US,D,20180613,000000,35.589,35.7632,35.4389,35.6044,10539855.50732,0
+BP.US,D,20180614,000000,35.9915,36.3001,35.8569,35.9372,7282287.6468273,0
+BP.US,D,20180615,000000,35.526,35.5928,34.8439,34.9241,9764623.935728,0
+BP.US,D,20180618,000000,34.8487,35.2715,34.84,35.0935,6697784.4945571,0
+BP.US,D,20180619,000000,34.7839,34.99,34.6358,34.9398,5916294.2462382,0
+BP.US,D,20180620,000000,34.9696,34.9929,34.4375,34.6358,7657383.4955004,0
+BP.US,D,20180621,000000,34.5227,34.5391,34.1424,34.1743,6482822.3053244,0
+BP.US,D,20180622,000000,35.4574,35.7311,35.3635,35.4264,11477178.12503,0
+BP.US,D,20180625,000000,34.7625,34.8158,34.0872,34.2352,8086505.9035001,0
+BP.US,D,20180626,000000,34.8061,34.901,34.4414,34.7374,10769764.731148,0
+BP.US,D,20180627,000000,35.4574,35.7311,35.1013,35.1642,13738879.523813,0
+BP.US,D,20180628,000000,35.1322,35.4729,34.9696,35.3432,6005699.484629,0
+BP.US,D,20180629,000000,35.4197,35.7003,35.3267,35.3364,5475558.7684915,0
+BP.US,D,20180702,000000,35.0394,35.078,34.7839,34.9783,5362589.446867,0
+BP.US,D,20180703,000000,35.6509,35.9692,35.4652,35.5202,4324662.9413246,0
+BP.US,D,20180705,000000,35.8502,35.9064,35.4729,35.5967,6850147.51491,0
+BP.US,D,20180706,000000,35.319,35.6819,35.2609,35.5503,3816032.8093031,0
+BP.US,D,20180709,000000,35.6509,36.068,35.6422,36.0611,6709815.0850104,0
+BP.US,D,20180710,000000,36.2866,36.5653,36.2547,36.4104,9323838.851561,0
+BP.US,D,20180711,000000,35.3635,35.6044,34.8623,34.9328,17054691.522847,0
+BP.US,D,20180712,000000,35.0568,35.202,34.8923,35.0935,7108647.6059221,0
+BP.US,D,20180713,000000,34.7239,35.2609,34.69,35.1099,8243268.3932764,0
+BP.US,D,20180716,000000,34.395,34.6746,34.2207,34.5274,13436955.212402,0
+BP.US,D,20180717,000000,34.0581,34.5458,33.9876,34.3833,11233961.978886,0
+BP.US,D,20180718,000000,34.003,34.3765,33.8269,34.2421,9653337.0985342,0
+BP.US,D,20180719,000000,34.2749,34.5227,34.2662,34.3881,8629283.8552755,0
+BP.US,D,20180720,000000,34.3881,34.5991,34.271,34.4655,8707522.4817045,0
+BP.US,D,20180723,000000,34.5739,34.69,34.2421,34.2421,5666966.1756945,0
+BP.US,D,20180724,000000,34.5159,34.8487,34.4859,34.6843,4734793.3245192,0
+BP.US,D,20180725,000000,34.4375,34.9087,34.3514,34.8536,4638713.9556286,0
+BP.US,D,20180726,000000,34.1656,34.6019,34.1114,34.4598,6811782.1159413,0
+BP.US,D,20180727,000000,34.5072,34.69,34.3678,34.4452,6846415.6652299,0
+BP.US,D,20180730,000000,34.7548,34.7984,34.331,34.3678,7984457.2286688,0
+BP.US,D,20180731,000000,34.901,35.1399,34.69,34.8923,8291875.4511568,0
+BP.US,D,20180801,000000,34.5159,34.571,34.2391,34.4598,9145794.1738966,0
+BP.US,D,20180802,000000,33.6702,34.0117,33.5231,33.8714,11597963.558294,0
+BP.US,D,20180803,000000,33.8182,34.0872,33.8182,34.0262,4911669.1508989,0
+BP.US,D,20180806,000000,33.9169,34.2274,33.8627,34.151,6121548.0455803,0
+BP.US,D,20180807,000000,34.8487,34.901,34.6078,34.6078,7641670.6617876,0
+BP.US,D,20180808,000000,34.7161,34.7161,34.3707,34.5361,5947802.5910313,0
+BP.US,D,20180809,000000,34.4985,34.5924,34.1066,34.1529,5527176.3160198,0
+BP.US,D,20180810,000000,33.5076,33.7291,33.494,33.7291,9742198.7332331,0
+BP.US,D,20180813,000000,33.6198,33.8115,33.4331,33.4863,5978358.0791629,0
+BP.US,D,20180814,000000,33.7204,33.7862,33.4147,33.4301,4947955.2140723,0
+BP.US,D,20180815,000000,33.0237,33.0364,32.4045,32.5825,14306145.478405,0
+BP.US,D,20180816,000000,32.9667,33.0538,32.7219,32.7315,9729996.5872421,0
+BP.US,D,20180817,000000,32.8671,33.0073,32.717,32.8806,6873790.141643,0
+BP.US,D,20180820,000000,33.1312,33.3053,33.077,33.2512,5596793.7599421,0
+BP.US,D,20180821,000000,33.4301,33.5647,33.2676,33.3131,4857623.9891645,0
+BP.US,D,20180822,000000,33.7369,33.824,33.645,33.7204,10134972.036566,0
+BP.US,D,20180823,000000,33.9024,33.9159,33.6335,33.6905,10065086.924667,0
+BP.US,D,20180824,000000,33.9324,34.2866,33.9024,34.066,9133924.8043103,0
+BP.US,D,20180827,000000,34.1984,34.4598,34.182,34.4191,4383812.3970416,0
+BP.US,D,20180828,000000,34.2536,34.3252,33.882,33.9401,5226170.7568563,0
+BP.US,D,20180829,000000,33.972,34.182,33.8695,34.0427,5171022.8857315,0
+BP.US,D,20180830,000000,34.0601,34.2623,33.9953,34.1907,6983867.8223355,0
+BP.US,D,20180831,000000,33.6595,33.7515,33.4234,33.6412,6523576.0467497,0
+BP.US,D,20180904,000000,33.5792,33.705,33.4545,33.5163,6278142.0802201,0
+BP.US,D,20180905,000000,33.5792,33.6285,33.2676,33.5647,6905978.5077847,0
+BP.US,D,20180906,000000,33.3828,33.5317,32.9706,33.1166,6128530.1492743,0
+BP.US,D,20180907,000000,32.6619,32.9745,32.5506,32.9745,6012878.9805382,0
+BP.US,D,20180910,000000,33.0857,33.2589,33.0237,33.0237,4859554.505698,0
+BP.US,D,20180911,000000,32.9212,33.5598,32.8728,33.4622,6525107.6449846,0
+BP.US,D,20180912,000000,33.7524,34.1124,33.7447,33.824,5621356.1723897,0
+BP.US,D,20180913,000000,34.0892,34.1442,33.8521,34.066,4254215.623325,0
+BP.US,D,20180914,000000,33.9799,34.1066,33.8646,33.9401,3273362.3381057,0
+BP.US,D,20180917,000000,34.1124,34.2391,33.8695,33.9247,4960160.4604647,0
+BP.US,D,20180918,000000,34.0601,34.3252,34.0601,34.1782,5422397.2211233,0
+BP.US,D,20180919,000000,34.2933,34.5603,34.2468,34.5062,6658012.5468722,0
+BP.US,D,20180920,000000,34.898,35.0132,34.6475,34.9677,11596561.143446,0
+BP.US,D,20180921,000000,35.0384,35.2667,34.9435,35.0471,11088508.71953,0
+BP.US,D,20180924,000000,35.6034,35.7689,35.3219,35.4776,8831758.6615991,0
+BP.US,D,20180925,000000,36.2943,36.5663,36.187,36.3417,19882970.587137,0
+BP.US,D,20180926,000000,36.2547,36.5924,36.1783,36.2943,13239370.772372,0
+BP.US,D,20180927,000000,36.8672,37.0017,36.7017,36.7733,16378562.211398,0
+BP.US,D,20180928,000000,36.5779,36.6233,36.1443,36.1706,6610408.9855411,0
+BP.US,D,20181001,000000,36.8188,36.8372,36.5663,36.695,8301139.4501966,0
+BP.US,D,20181002,000000,36.7733,36.8372,36.5449,36.7268,7167716.4512055,0
+BP.US,D,20181003,000000,36.8759,36.9127,36.5526,36.8672,8238379.0604498,0
+BP.US,D,20181004,000000,36.8111,36.9049,36.4559,36.695,7532159.321063,0
+BP.US,D,20181005,000000,36.4985,36.6465,36.2391,36.483,6855491.5732583,0
+BP.US,D,20181008,000000,35.588,35.9731,35.5251,35.9412,6901198.7224701,0
+BP.US,D,20181009,000000,35.8241,36.2672,35.6355,36.0979,6359448.0369872,0
+BP.US,D,20181010,000000,36.1609,36.1927,35.3596,35.4235,7616203.9656318,0
+BP.US,D,20181011,000000,35.0857,35.2231,34.394,34.6223,11589560.437344,0
+BP.US,D,20181012,000000,35.0857,35.1409,34.5439,34.9522,8893202.4142669,0
+BP.US,D,20181015,000000,35.078,35.1409,34.7588,34.9145,5786386.3989261,0
+BP.US,D,20181016,000000,34.7946,35.2194,34.7335,35.0713,4613248.2929401,0
+BP.US,D,20181017,000000,35.0471,35.0471,34.5691,34.7946,5539466.3067138,0
+BP.US,D,20181018,000000,34.2071,34.6783,34.1782,34.4104,9501236.5788236,0
+BP.US,D,20181019,000000,34.6088,34.7839,34.4064,34.5227,7311459.3225186,0
+BP.US,D,20181022,000000,34.1685,34.2662,33.8153,33.8472,7915703.7632379,0
+BP.US,D,20181023,000000,33.2105,33.3499,32.717,33.1863,11724291.475588,0
+BP.US,D,20181024,000000,33.3364,33.3924,32.15,32.1587,11575261.386617,0
+BP.US,D,20181025,000000,32.5371,32.8767,32.3591,32.629,8628167.7108129,0
+BP.US,D,20181026,000000,31.6111,32.4587,31.5462,32.2438,12789098.460272,0
+BP.US,D,20181029,000000,32.8032,32.81,31.8626,32.1926,8991979.1322754,0
+BP.US,D,20181030,000000,32.9522,33.1806,32.5912,33.1166,12086075.234611,0
+BP.US,D,20181031,000000,34.0737,34.4897,33.9247,34.0262,15665516.421848,0
+BP.US,D,20181101,000000,33.8695,33.9159,32.9793,33.4622,10997665.928409,0
+BP.US,D,20181102,000000,33.5957,33.675,32.3407,32.6368,11444565.003912,0
+BP.US,D,20181105,000000,33.3924,33.525,33.1573,33.4301,8536164.3361452,0
+BP.US,D,20181106,000000,33.5879,33.6169,33.2298,33.4699,7832751.4933884,0
+BP.US,D,20181107,000000,33.9876,34.034,33.6499,33.824,9494043.6478422,0
+BP.US,D,20181108,000000,33.6953,33.7254,32.7093,32.8447,9732643.2964725,0
+BP.US,D,20181109,000000,32.3581,32.8651,32.3029,32.8206,8830610.4796566,0
+BP.US,D,20181112,000000,33.1709,33.2096,32.4616,32.5254,7347090.1675539,0
+BP.US,D,20181113,000000,31.913,32.3358,31.5917,31.6808,13876199.39713,0
+BP.US,D,20181114,000000,32.2719,32.3823,31.8424,32.0969,10784117.522163,0
+BP.US,D,20181115,000000,31.9682,32.7692,31.825,32.7558,9617648.3793416,0
+BP.US,D,20181116,000000,32.6058,32.7538,32.2719,32.5023,7786203.1019613,0
+BP.US,D,20181119,000000,32.4703,32.6058,32.2787,32.5671,7792788.3542907,0
+BP.US,D,20181120,000000,32.2952,32.3096,31.7224,31.913,10595817.750515,0
+BP.US,D,20181121,000000,32.5023,33.0741,32.4229,32.8447,10402640.014179,0
+BP.US,D,20181123,000000,31.7388,31.9052,31.4368,31.7465,11197658.346772,0
+BP.US,D,20181126,000000,32.3436,32.4616,32.1993,32.2545,8119434.2320818,0
+BP.US,D,20181127,000000,31.9682,32.1926,31.8723,32.0882,6814945.5587191,0
+BP.US,D,20181128,000000,32.1375,32.6029,32.0087,32.5023,8761797.0731341,0
+BP.US,D,20181129,000000,32.3736,32.541,32.0882,32.2149,10369143.278694,0
+BP.US,D,20181130,000000,32.0882,32.2071,31.913,32.1123,7298585.4229158,0
+BP.US,D,20181203,000000,32.7819,32.8719,32.5341,32.7819,12272276.034589,0
+BP.US,D,20181204,000000,32.9,33.0035,32.5341,32.5894,8515822.6033138,0
+BP.US,D,20181206,000000,31.3711,31.5086,30.805,31.5086,16270779.861124,0
+BP.US,D,20181207,000000,32.0795,32.3029,31.3092,31.4446,13560114.519583,0
+BP.US,D,20181210,000000,31.2918,31.4368,30.7595,31.3324,9899756.9926725,0
+BP.US,D,20181211,000000,31.7524,31.7601,30.9666,31.1021,9504785.5048278,0
+BP.US,D,20181212,000000,31.5541,31.6062,31.0615,31.0769,6895252.1528054,0
+BP.US,D,20181213,000000,30.8786,31.3875,30.8661,31.2675,9815708.2142352,0
+BP.US,D,20181214,000000,31.1253,31.2762,30.6724,30.7672,8034811.8794068,0
+BP.US,D,20181217,000000,30.9666,31.0383,30.4199,30.5689,9024273.9455279,0
+BP.US,D,20181218,000000,30.5689,30.5758,30.0522,30.0977,9732692.902893,0
+BP.US,D,20181219,000000,30.4084,30.7508,29.8277,29.9632,10774195.204584,0
+BP.US,D,20181220,000000,30.0977,30.3076,29.4214,29.6536,11949702.017151,0
+BP.US,D,20181221,000000,29.6052,30.2264,29.5424,29.9796,14513523.052627,0
+BP.US,D,20181224,000000,30.0338,30.0522,29.1126,29.1688,8686729.1237526,0
+BP.US,D,20181226,000000,29.2792,30.3049,28.8728,30.2912,10631518.871313,0
+BP.US,D,20181227,000000,29.7087,30.03,29.2307,30.0261,11709780.564108,0
+BP.US,D,20181228,000000,30.7769,30.7769,30.2487,30.3464,10620111.461518,0
+BP.US,D,20181231,000000,30.4084,30.6096,30.0832,30.179,7016589.4574983,0
+BP.US,D,20190102,000000,29.821,30.837,29.7688,30.7102,6957623.9589245,0
+BP.US,D,20190103,000000,31.0063,31.0798,30.6251,30.8863,8968284.8321877,0
+BP.US,D,20190104,000000,31.492,31.8965,31.376,31.8578,11731875.057131,0
+BP.US,D,20190107,000000,31.5946,32.0795,31.4989,31.9604,7682795.4179,0
+BP.US,D,20190108,000000,31.9749,32.0417,31.6982,31.8578,7105601.978393,0
+BP.US,D,20190109,000000,32.1432,32.3155,31.9535,32.121,8688310.328408,0
+BP.US,D,20190110,000000,32.0561,32.4335,31.9371,32.39,6059607.1952398,0
+BP.US,D,20190111,000000,32.0087,32.1674,31.8897,32.0252,7220444.9758608,0
+BP.US,D,20190114,000000,31.9535,32.3678,31.9052,32.1674,6252498.6611911,0
+BP.US,D,20190115,000000,32.0417,32.3504,31.8016,32.0252,6107286.1996688,0
+BP.US,D,20190116,000000,31.7388,32.0087,31.7262,31.9284,5238534.1237141,0
+BP.US,D,20190117,000000,31.6895,32.0969,31.6305,31.9371,5460015.4233823,0
+BP.US,D,20190118,000000,32.3823,32.5671,32.2149,32.4384,8151752.8150775,0
+BP.US,D,20190122,000000,31.913,32.0387,31.7601,31.8965,7759388.7647137,0
+BP.US,D,20190123,000000,32.0561,32.0969,31.7224,31.9284,5784241.9547041,0
+BP.US,D,20190124,000000,31.7524,32.121,31.7069,31.9207,5982195.3424867,0
+BP.US,D,20190125,000000,32.1432,32.1587,31.8937,31.9207,6323371.767634,0
+BP.US,D,20190128,000000,31.4194,31.5153,31.1766,31.492,7586132.1401007,0
+BP.US,D,20190129,000000,31.7862,32.15,31.6226,31.9923,11202817.41451,0
+BP.US,D,20190130,000000,32.0717,32.511,32.0474,32.3678,10559264.019364,0
+BP.US,D,20190131,000000,32.8273,33.1622,32.5981,32.7238,9783364.8280293,0
+BP.US,D,20190201,000000,32.7238,32.9473,32.6154,32.9,7202201.1812323,0
+BP.US,D,20190204,000000,32.7732,32.9512,32.5177,32.9405,10393837.974931,0
+BP.US,D,20190205,000000,33.9672,34.1318,33.8385,34.0775,13978157.126857,0
+BP.US,D,20190206,000000,34.508,34.5468,34.2488,34.2518,12444621.141224,0
+BP.US,D,20190207,000000,34.4027,34.4288,33.7824,33.9816,10197836.80649,0
+BP.US,D,20190208,000000,33.7438,33.824,33.5454,33.8153,6245669.5106273,0
+BP.US,D,20190211,000000,33.5995,33.6808,33.4737,33.5927,5944578.1736949,0
+BP.US,D,20190212,000000,33.8559,33.9344,33.6886,33.7611,6317208.1698792,0
+BP.US,D,20190213,000000,33.887,34.1027,33.8618,33.9344,6035183.2673829,0
+BP.US,D,20190214,000000,33.6769,33.9672,33.6421,33.8046,5739631.31408,0
+BP.US,D,20190215,000000,34.064,34.1956,33.9749,34.1442,4289585.0011853,0
+BP.US,D,20190219,000000,33.823,34.3059,33.823,34.2178,4972147.6452999,0
+BP.US,D,20190220,000000,34.2334,34.508,34.2178,34.2972,5420497.7086028,0
+BP.US,D,20190221,000000,34.1056,34.2488,34.0234,34.1442,5253732.2908137,0
+BP.US,D,20190222,000000,34.2178,34.3456,34.0833,34.2817,6371059.0397999,0
+BP.US,D,20190225,000000,34.363,34.4598,34.1917,34.3213,7368963.4986201,0
+BP.US,D,20190226,000000,34.1917,34.4665,34.1617,34.33,5829553.2860184,0
+BP.US,D,20190227,000000,34.5314,34.7335,34.4665,34.5894,10250221.186602,0
+BP.US,D,20190228,000000,34.5643,34.5971,34.392,34.4355,5583737.9701307,0
+BP.US,D,20190301,000000,34.4278,34.5391,34.2256,34.3803,5848029.6107432,0
+BP.US,D,20190304,000000,34.4104,34.5177,34.1646,34.4278,5181924.9301169,0
+BP.US,D,20190305,000000,34.4104,34.5245,34.3803,34.508,4133907.6518588,0
+BP.US,D,20190306,000000,34.508,34.5478,34.3378,34.4742,4546133.9063219,0
+BP.US,D,20190307,000000,34.5177,34.5391,34.3059,34.4191,4669637.3580461,0
+BP.US,D,20190308,000000,33.9421,34.1308,33.7805,34.1114,5785657.8046241,0
+BP.US,D,20190311,000000,34.0563,34.2334,34.0563,34.1782,6962726.1859726,0
+BP.US,D,20190312,000000,34.0147,34.4007,34.0147,34.2817,5728003.7757939,0
+BP.US,D,20190313,000000,34.7974,35.4854,34.751,35.3877,12226213.372696,0
+BP.US,D,20190314,000000,35.4592,35.7408,35.4205,35.4854,5712678.4922417,0
+BP.US,D,20190315,000000,35.4051,35.5531,35.32,35.4205,5338005.3316105,0
+BP.US,D,20190318,000000,35.4592,35.7757,35.4592,35.7196,5951142.7566825,0
+BP.US,D,20190319,000000,36.244,36.3078,35.8318,35.9034,8585550.6282152,0
+BP.US,D,20190320,000000,35.767,36.1298,35.5416,35.9528,5718064.9227409,0
+BP.US,D,20190321,000000,35.9692,36.065,35.7757,35.9528,4892131.4554674,0
+BP.US,D,20190322,000000,35.6857,35.7293,35.2735,35.4854,7844472.043713,0
+BP.US,D,20190325,000000,35.3703,35.4448,34.9958,35.1458,5275326.5857642,0
+BP.US,D,20190326,000000,35.6218,35.7583,35.2667,35.379,6203542.2914327,0
+BP.US,D,20190327,000000,35.259,35.3663,34.8777,35.1933,4571602.6694118,0
+BP.US,D,20190328,000000,35.0229,35.2899,34.9996,35.2251,4047481.8991029,0
+BP.US,D,20190329,000000,35.5899,35.5899,35.1371,35.2976,5740577.9699391,0
+BP.US,D,20190401,000000,35.737,35.737,35.5822,35.5967,6135220.8152475,0
+BP.US,D,20190402,000000,35.737,35.9004,35.6054,35.7109,7783306.2936939,0
+BP.US,D,20190403,000000,35.9131,35.9131,35.5822,35.7109,5121846.3874816,0
+BP.US,D,20190404,000000,35.6924,35.7137,35.4244,35.6451,3539447.0441281,0
+BP.US,D,20190405,000000,35.8086,36.0108,35.7147,35.9528,5309568.4510237,0
+BP.US,D,20190408,000000,36.2769,36.6388,36.2595,36.5169,8648033.0153135,0
+BP.US,D,20190409,000000,36.4365,36.4608,36.2344,36.3253,4407143.9501788,0
+BP.US,D,20190410,000000,36.4288,36.6146,36.3359,36.364,5071606.4515911,0
+BP.US,D,20190411,000000,36.3417,36.3417,36.0331,36.2266,5624238.5121177,0
+BP.US,D,20190412,000000,36.397,36.397,36.0359,36.065,7193387.7738458,0
+BP.US,D,20190415,000000,36.2344,36.2595,35.9925,36.065,4062533.3138748,0
+BP.US,D,20190416,000000,36.0108,36.0496,35.8318,35.9131,3838197.5780902,0
+BP.US,D,20190417,000000,36.1715,36.1715,35.9557,36.0254,5089517.469815,0
+BP.US,D,20190418,000000,36.0167,36.0466,35.6973,35.8405,4560785.3693281,0
+BP.US,D,20190422,000000,36.1241,36.4482,36.0901,36.364,4925483.5055582,0
+BP.US,D,20190423,000000,36.4956,36.5672,36.3417,36.3466,5977308.0765944,0
+BP.US,D,20190424,000000,36.0824,36.0824,35.5783,35.6305,7418429.3676565,0
+BP.US,D,20190425,000000,35.379,35.678,35.3073,35.4931,3631100.0734507,0
+BP.US,D,20190426,000000,35.1709,35.202,34.7191,34.9677,6751509.2814922,0
+BP.US,D,20190429,000000,34.5643,34.9425,34.4975,34.7335,8135424.0349761,0
+BP.US,D,20190430,000000,35.4592,35.5251,35.2222,35.3073,8147308.9065689,0
+BP.US,D,20190501,000000,35.3161,35.3663,34.751,34.7819,5645084.5768915,0
+BP.US,D,20190502,000000,34.7597,34.7665,34.363,34.4191,6539153.4962731,0
+BP.US,D,20190503,000000,34.9425,34.9677,34.7558,34.7819,4834807.1026404,0
+BP.US,D,20190506,000000,34.4007,34.7191,34.363,34.6629,6284120.6873649,0
+BP.US,D,20190507,000000,34.1355,34.1676,33.7157,34.0872,9378703.5527017,0
+BP.US,D,20190508,000000,33.8898,34.2217,33.8453,34.1355,7903700.0429291,0
+BP.US,D,20190509,000000,33.7438,34.1442,33.7341,34.1191,7775599.7295663,0
+BP.US,D,20190510,000000,33.8994,34.0949,33.7438,33.9963,5931099.6958415,0
+BP.US,D,20190513,000000,34.0214,34.2595,33.6034,33.7766,7730767.926984,0
+BP.US,D,20190514,000000,34.1278,34.2274,34.0137,34.0378,6490823.4075742,0
+BP.US,D,20190515,000000,33.8173,34.3562,33.7679,34.2188,6104989.8357838,0
+BP.US,D,20190516,000000,34.3581,34.7258,34.3494,34.6348,6152043.5926204,0
+BP.US,D,20190517,000000,34.7906,34.9067,34.6262,34.6853,5044952.3017433,0
+BP.US,D,20190520,000000,34.8807,35.0045,34.6853,34.8807,4711494.8423289,0
+BP.US,D,20190521,000000,35.1109,35.2241,35.0219,35.0219,4147250.7455227,0
+BP.US,D,20190522,000000,35.0451,35.0626,34.6445,34.6853,5046720.5639428,0
+BP.US,D,20190523,000000,33.9876,34.0291,33.6527,33.8646,7496287.6781946,0
+BP.US,D,20190524,000000,34.1278,34.2633,33.8501,34.2101,4285315.7486157,0
+BP.US,D,20190528,000000,34.1114,34.2101,33.9305,33.9799,4473490.4707454,0
+BP.US,D,20190529,000000,33.6121,33.8501,33.4592,33.8086,5130410.7292982,0
+BP.US,D,20190530,000000,33.7611,33.7872,33.5047,33.6121,4491503.8022117,0
+BP.US,D,20190531,000000,33.2676,33.5957,33.257,33.3596,6005963.0187382,0
+BP.US,D,20190603,000000,33.7834,33.8501,33.5376,33.6208,6606553.1198094,0
+BP.US,D,20190604,000000,33.8414,33.9652,33.5917,33.882,4849201.23234,0
+BP.US,D,20190605,000000,34.1278,34.1355,33.4853,33.6208,7079971.9944363,0
+BP.US,D,20190606,000000,33.8414,34.1442,33.8327,34.0862,4865184.8344317,0
+BP.US,D,20190607,000000,34.3881,34.6967,34.3088,34.5227,7293730.1945034,0
+BP.US,D,20190610,000000,34.5284,34.6853,34.3959,34.4713,4499311.6461146,0
+BP.US,D,20190611,000000,34.8807,34.9067,34.6853,34.6853,4014660.017632,0
+BP.US,D,20190612,000000,33.9227,34.0137,33.5047,33.6363,11572046.270484,0
+BP.US,D,20190613,000000,33.7921,33.8733,33.5957,33.7679,6019625.4537345,0
+BP.US,D,20190614,000000,33.4825,33.5628,33.3915,33.5124,5566720.9009439,0
+BP.US,D,20190617,000000,33.136,33.3228,33.0297,33.1273,7224510.6354127,0
+BP.US,D,20190618,000000,33.5299,33.8133,33.4825,33.6527,4995050.3095928,0
+BP.US,D,20190619,000000,33.8327,33.8907,33.556,33.6615,4610240.9036936,0
+BP.US,D,20190620,000000,34.2498,34.5371,34.1617,34.2498,10991859.910271,0
+BP.US,D,20190621,000000,34.5952,34.9813,34.5787,34.7742,8457108.2372439,0
+BP.US,D,20190624,000000,34.5449,34.6736,34.4056,34.5546,3893471.5322006,0
+BP.US,D,20190625,000000,34.6116,34.6116,34.2672,34.2923,3600412.3015308,0
+BP.US,D,20190626,000000,34.5623,34.7345,34.4713,34.4713,5866352.9823381,0
+BP.US,D,20190627,000000,34.4713,34.5227,34.0795,34.0949,4934979.0012272,0
+BP.US,D,20190628,000000,34.3001,34.3407,34.0862,34.1617,5371563.0416532,0
+BP.US,D,20190701,000000,34.9164,34.9241,34.4191,34.4713,6536404.4738003,0
+BP.US,D,20190702,000000,34.8807,34.8894,34.2498,34.2923,7484864.7663932,0
+BP.US,D,20190703,000000,34.1191,34.1694,33.6527,33.882,7826249.9518936,0
+BP.US,D,20190705,000000,33.4388,33.6285,33.3499,33.6121,6705857.9395036,0
+BP.US,D,20190708,000000,33.5705,33.7388,33.4892,33.6527,5176514.7298745,0
+BP.US,D,20190709,000000,33.4892,33.6121,33.3963,33.5473,4783071.7398633,0
+BP.US,D,20190710,000000,33.5957,33.8036,33.5221,33.7679,6323601.1973291,0
+BP.US,D,20190711,000000,33.9391,33.972,33.6615,33.8173,4022511.2671528,0
+BP.US,D,20190712,000000,33.6876,33.914,33.6692,33.7611,5304029.0673944,0
+BP.US,D,20190715,000000,33.6285,33.6479,33.2754,33.3334,7248896.3249869,0
+BP.US,D,20190716,000000,33.1622,33.2676,32.8903,32.9415,8688190.446225,0
+BP.US,D,20190717,000000,32.5545,32.6658,32.122,32.1781,16274910.629103,0
+BP.US,D,20190718,000000,31.9488,32.0882,31.6701,31.8181,16211526.02523,0
+BP.US,D,20190719,000000,31.9806,32.1569,31.8994,32.1385,10516487.782835,0
+BP.US,D,20190722,000000,32.2274,32.3349,32.0717,32.2361,8432135.5383598,0
+BP.US,D,20190723,000000,32.5971,32.6145,32.3078,32.3349,8219534.8214391,0
+BP.US,D,20190724,000000,32.21,32.391,32.0069,32.0638,10763650.739814,0
+BP.US,D,20190725,000000,32.1878,32.1965,31.9168,31.942,8072707.0508473,0
+BP.US,D,20190726,000000,31.998,32.0407,31.8337,31.9333,12078529.891349,0
+BP.US,D,20190729,000000,32.0233,32.0795,31.7194,32.0233,15435293.024024,0
+BP.US,D,20190730,000000,32.5468,32.9483,32.4655,32.7595,10243970.777612,0
+BP.US,D,20190731,000000,32.9483,32.9551,32.2932,32.5545,8180778.7719085,0
+BP.US,D,20190801,000000,31.9893,32.3213,31.7601,31.9488,12948522.127819,0
+BP.US,D,20190802,000000,31.6633,31.8181,31.2269,31.523,11715704.397496,0
+BP.US,D,20190805,000000,30.7054,30.9492,30.5969,30.8496,14593472.067099,0
+BP.US,D,20190806,000000,30.7702,30.9164,30.4258,30.8099,13979292.907195,0
+BP.US,D,20190807,000000,30.3609,30.8137,30.2129,30.7615,12042275.865656,0
+BP.US,D,20190808,000000,30.6609,30.9782,30.5612,30.9618,12625001.454523,0
+BP.US,D,20190809,000000,30.7538,30.9027,30.6039,30.6522,9163356.9137096,0
+BP.US,D,20190812,000000,30.6947,30.7615,30.4625,30.5224,7461521.8451178,0
+BP.US,D,20190813,000000,30.477,31.0944,30.4112,30.9782,11657892.2482,0
+BP.US,D,20190814,000000,30.327,30.4238,30.1016,30.1945,12972620.51354,0
+BP.US,D,20190815,000000,29.9109,30.0551,29.7504,30.0193,10689296.916195,0
+BP.US,D,20190816,000000,30.0705,30.2322,29.9652,30.2216,6445311.5836433,0
+BP.US,D,20190819,000000,30.5845,30.7702,30.4944,30.686,7275639.3530049,0
+BP.US,D,20190820,000000,30.3793,30.4364,30.2351,30.3541,5801010.9917878,0
+BP.US,D,20190821,000000,30.6609,30.7401,30.4451,30.6039,6045438.361367,0
+BP.US,D,20190822,000000,30.5612,30.6309,30.3706,30.4112,5468604.5684092,0
+BP.US,D,20190823,000000,30.2883,30.5274,30.0871,30.1539,8988310.3240879,0
+BP.US,D,20190826,000000,30.4286,30.4451,30.1877,30.2284,6219663.344648,0
+BP.US,D,20190827,000000,30.5109,30.5457,30.1557,30.477,7582671.0587995,0
+BP.US,D,20190828,000000,30.6367,30.9453,30.506,30.6696,9142036.4875391,0
+BP.US,D,20190829,000000,30.9366,30.9569,30.7102,30.7702,8519148.3004256,0
+BP.US,D,20190830,000000,30.8611,30.9173,30.6086,30.7702,5715160.880204,0
+BP.US,D,20190903,000000,30.5534,30.8099,30.4538,30.7702,4693165.2699315,0
+BP.US,D,20190904,000000,31.0769,31.194,31.0286,31.0682,5182271.1415937,0
+BP.US,D,20190905,000000,31.3353,31.4186,31.0769,31.1196,7110499.5789564,0
+BP.US,D,20190906,000000,30.9531,31.2211,30.8186,31.1863,7186639.2337154,0
+BP.US,D,20190909,000000,31.2762,31.3643,31.1611,31.226,6371284.3356265,0
+BP.US,D,20190910,000000,31.5511,31.9439,31.4679,31.5114,8151389.03466,0
+BP.US,D,20190911,000000,31.8433,31.9749,31.3778,31.4766,14728594.789372,0
+BP.US,D,20190912,000000,31.1263,31.4368,31.0237,31.3681,6364190.6174863,0
+BP.US,D,20190913,000000,31.494,31.6111,31.4107,31.5366,4885917.217825,0
+BP.US,D,20190916,000000,33.1843,33.1843,32.511,32.7692,24001932.237867,0
+BP.US,D,20190917,000000,32.9512,32.9512,31.9527,32.0939,16936838.035731,0
+BP.US,D,20190918,000000,32.1104,32.327,32.0358,32.1365,8285470.0221019,0
+BP.US,D,20190919,000000,32.5932,32.5932,32.209,32.2187,7019338.4799711,0
+BP.US,D,20190920,000000,32.4936,32.7035,32.3929,32.4684,6565032.5457997,0
+BP.US,D,20190923,000000,32.209,32.4345,32.209,32.2768,4574930.4334578,0
+BP.US,D,20190924,000000,32.1026,32.1065,31.703,31.7504,7729920.4839661,0
+BP.US,D,20190925,000000,31.4446,31.8191,31.3933,31.7852,14529347.500786,0
+BP.US,D,20190926,000000,31.9265,31.9362,31.6836,31.852,9701772.6008769,0
+BP.US,D,20190927,000000,31.7281,32.0514,31.6885,31.8617,4529716.2480503,0
+BP.US,D,20190930,000000,31.7358,31.9604,31.6226,31.6362,4957178.9078955,0
+BP.US,D,20191001,000000,31.703,31.7321,31.226,31.3933,6773486.9927351,0
+BP.US,D,20191002,000000,30.8099,30.8514,30.3096,30.4702,10321306.1538,0
+BP.US,D,20191003,000000,30.1383,30.327,29.8781,30.2883,9524000.7585258,0
+BP.US,D,20191004,000000,30.4625,30.7856,30.3541,30.7789,8196981.4690243,0
+BP.US,D,20191007,000000,30.9027,31.1467,30.7615,30.7702,6793774.9852776,0
+BP.US,D,20191008,000000,30.8186,31.0364,30.6647,30.686,10043000.699379,0
+BP.US,D,20191009,000000,31.0615,31.1263,30.9154,30.9531,5433759.1583661,0
+BP.US,D,20191010,000000,31.019,31.1089,30.8099,30.9453,10021883.866226,0
+BP.US,D,20191011,000000,31.226,31.3023,31.1128,31.194,8334683.725167,0
+BP.US,D,20191014,000000,31.046,31.2444,30.9782,31.1621,3901654.524659,0
+BP.US,D,20191015,000000,31.2027,31.3576,31.0401,31.1128,6322474.7181954,0
+BP.US,D,20191016,000000,31.2027,31.3276,30.9618,30.9859,5767955.5467534,0
+BP.US,D,20191017,000000,31.403,31.5454,31.2357,31.4446,6312779.763377,0
+BP.US,D,20191018,000000,31.3276,31.4156,31.2027,31.2124,4807441.9274313,0
+BP.US,D,20191021,000000,31.7107,31.9739,31.6769,31.8694,8503776.5108541,0
+BP.US,D,20191022,000000,32.1762,32.4268,32.0184,32.0678,10354446.343137,0
+BP.US,D,20191023,000000,32.3755,32.569,32.3136,32.5264,10188174.922618,0
+BP.US,D,20191024,000000,32.9754,32.985,32.4268,32.6512,10643931.844591,0
+BP.US,D,20191025,000000,32.5187,32.8429,32.5023,32.7692,6538763.8791782,0
+BP.US,D,20191028,000000,33.1254,33.1418,32.6193,32.6754,10910534.317629,0
+BP.US,D,20191029,000000,31.9101,31.9749,31.3614,31.5869,18926807.864285,0
+BP.US,D,20191030,000000,32.1026,32.2428,31.826,32.0281,14844414.413245,0
+BP.US,D,20191031,000000,31.8433,31.852,31.4524,31.5685,10556579.071852,0
+BP.US,D,20191101,000000,31.9101,32.3358,31.7939,32.2274,10750095.785395,0
+BP.US,D,20191104,000000,32.8613,33.0461,32.7595,32.777,13211187.091223,0
+BP.US,D,20191105,000000,33.318,33.318,33.0016,33.1679,11383891.18423,0
+BP.US,D,20191106,000000,33.1166,33.1843,32.7422,32.809,10532617.103786,0
+BP.US,D,20191107,000000,33.3267,33.3944,33.1699,33.2589,13738286.313701,0
+BP.US,D,20191108,000000,33.1138,33.2027,32.8526,33.1477,8245033.5550747,0
+BP.US,D,20191111,000000,32.8187,33.1302,32.7857,33.1138,13659148.570898,0
+BP.US,D,20191112,000000,33.2919,33.4234,33.014,33.0983,7986065.3034686,0
+BP.US,D,20191113,000000,33.2154,33.317,33.0896,33.166,5972574.7972992,0
+BP.US,D,20191114,000000,33.2077,33.2405,32.8942,32.9696,5660095.6864467,0
+BP.US,D,20191115,000000,33.0297,33.2589,33.014,33.166,4354368.9195042,0
+BP.US,D,20191118,000000,33.0983,33.1302,32.9532,33.0354,4833515.2687717,0
+BP.US,D,20191119,000000,33.2241,33.2241,32.6736,32.6919,6576759.2969269,0
+BP.US,D,20191120,000000,32.5303,32.7016,32.2768,32.5719,7998326.357084,0
+BP.US,D,20191121,000000,32.6493,32.7084,32.4655,32.6397,8796135.0508335,0
+BP.US,D,20191122,000000,32.7857,32.8526,32.479,32.6077,7654183.8813741,0
+BP.US,D,20191125,000000,32.5806,32.7084,32.5303,32.6736,6818683.6092019,0
+BP.US,D,20191126,000000,32.3861,32.3948,32.1123,32.242,8395987.9597769,0
+BP.US,D,20191127,000000,32.2507,32.2932,31.8713,31.9391,11548864.570076,0
+BP.US,D,20191129,000000,31.5655,31.6604,31.4843,31.6517,7686460.0922189,0
+BP.US,D,20191202,000000,31.7358,31.8123,31.4805,31.5568,6520157.3375994,0
+BP.US,D,20191203,000000,31.1776,31.255,30.9221,31.1427,11557945.64544,0
+BP.US,D,20191204,000000,31.3382,31.5454,31.2685,31.3469,8315972.8034116,0
+BP.US,D,20191205,000000,31.2869,31.3711,30.9405,30.9986,8317416.5569433,0
+BP.US,D,20191206,000000,31.2685,31.5917,31.2366,31.3711,7396176.7541664,0
+BP.US,D,20191209,000000,31.3295,31.4727,31.3043,31.3798,5262108.5416189,0
+BP.US,D,20191210,000000,31.3634,31.4572,31.2124,31.3043,5799450.4564744,0
+BP.US,D,20191211,000000,31.0585,31.2501,30.8728,30.9221,10922144.286975,0
+BP.US,D,20191212,000000,30.9831,31.3798,30.9366,31.2638,7679792.1625218,0
+BP.US,D,20191213,000000,31.5327,31.6682,31.1863,31.2463,9321713.0097465,0
+BP.US,D,20191216,000000,31.702,31.8491,31.6159,31.6682,9319939.5802113,0
+BP.US,D,20191217,000000,31.7358,31.998,31.6923,31.7949,10772523.054824,0
+BP.US,D,20191218,000000,31.8636,32.0417,31.7445,31.8452,8799547.5591813,0
+BP.US,D,20191219,000000,31.9207,31.9884,31.7775,31.8452,9133459.7441175,0
+BP.US,D,20191220,000000,32.1577,32.1839,31.8636,32.0146,12469727.157363,0
+BP.US,D,20191223,000000,31.8965,32.242,31.8965,32.2351,7541619.6788509,0
+BP.US,D,20191224,000000,32.1171,32.2604,32.1074,32.1742,2776417.6185276,0
+BP.US,D,20191226,000000,32.1936,32.3096,32.091,32.1248,5327981.7342559,0
+BP.US,D,20191227,000000,32.3445,32.3522,32.0233,32.0233,6428193.2346813,0
+BP.US,D,20191230,000000,31.9719,32.1152,31.7775,31.8036,7219539.6586856,0
+BP.US,D,20191231,000000,31.6517,31.9207,31.5752,31.9207,6287898.0095972,0
+BP.US,D,20200102,000000,32.1742,32.27,32.032,32.2604,7762760.9678448,0
+BP.US,D,20200103,000000,32.5468,33.0645,32.5303,32.8438,16554370.466268,0
+BP.US,D,20200106,000000,33.5628,33.9014,33.5463,33.705,17848281.603914,0
+BP.US,D,20200107,000000,33.2919,33.3895,32.988,33.3509,14874004.64311,0
+BP.US,D,20200108,000000,33.1903,33.2357,32.6358,32.8438,11038241.913495,0
+BP.US,D,20200109,000000,32.7762,32.9532,32.4877,32.9532,7859312.6311977,0
+BP.US,D,20200110,000000,32.9696,33.014,32.7683,32.7683,6736595.3178438,0
+BP.US,D,20200113,000000,32.6658,32.869,32.5303,32.8187,7248326.8846176,0
+BP.US,D,20200114,000000,32.717,32.869,32.6348,32.8351,6494467.4125512,0
+BP.US,D,20200115,000000,32.7762,32.8216,32.6571,32.7412,5716408.2749877,0
+BP.US,D,20200116,000000,32.9696,33.0451,32.8254,32.8526,6329694.5193213,0
+BP.US,D,20200117,000000,32.9368,32.9368,32.7412,32.7926,6870808.5890737,0
+BP.US,D,20200121,000000,32.5651,32.5719,32.3948,32.4132,8275695.4903171,0
+BP.US,D,20200122,000000,32.2507,32.2855,31.8965,32.0417,9307976.1651193,0
+BP.US,D,20200123,000000,31.9565,32.3193,31.8878,32.3096,9681846.3218176,0
+BP.US,D,20200124,000000,32.27,32.3096,32.1413,32.2507,7615243.8747006,0
+BP.US,D,20200127,000000,31.7358,31.8781,31.5655,31.6682,9394065.0076021,0
+BP.US,D,20200128,000000,31.7949,31.8123,31.6159,31.643,9674867.318525,0
+BP.US,D,20200129,000000,31.643,31.7281,31.405,31.4408,6610020.4019133,0
+BP.US,D,20200130,000000,31.1515,31.3556,30.8815,31.3208,12521867.639242,0
+BP.US,D,20200131,000000,30.6522,30.687,30.3397,30.5593,14800571.638672,0
+BP.US,D,20200203,000000,30.3658,30.4325,29.6632,29.7996,20391596.585291,0
+BP.US,D,20200204,000000,31.2182,31.255,30.6318,30.8728,24571305.431866,0
+BP.US,D,20200205,000000,31.6923,31.9565,31.5888,31.8636,14161833.166721,0
+BP.US,D,20200206,000000,31.5086,31.5327,31.1021,31.194,11398966.368745,0
+BP.US,D,20200207,000000,30.7277,30.8689,30.687,30.7635,9185727.3424485,0
+BP.US,D,20200210,000000,30.6029,30.686,30.4674,30.6116,9263647.6610122,0
+BP.US,D,20200211,000000,31.016,31.0314,30.7915,30.9154,8240016.0723283,0
+BP.US,D,20200212,000000,31.3382,31.4805,31.194,31.4408,11612322.550112,0
+BP.US,D,20200213,000000,31.0808,31.2559,31.0043,31.1263,9445403.5190147,0
+BP.US,D,20200214,000000,31.0905,31.1089,30.6609,30.9715,10234308.89374,0
+BP.US,D,20200218,000000,30.7558,31.1089,30.7286,31.0498,9908979.6530286,0
+BP.US,D,20200219,000000,30.9628,31.314,30.9018,31.1863,10966846.906169,0
+BP.US,D,20200220,000000,31.1089,31.2889,30.8931,30.9531,7576471.2896964,0
+BP.US,D,20200221,000000,30.6512,30.6609,30.2922,30.4199,12429857.030304,0
+BP.US,D,20200224,000000,29.1978,29.4572,29.1282,29.3023,14440412.489924,0
+BP.US,D,20200225,000000,29.2926,29.3197,28.1993,28.3309,16254058.363526,0
+BP.US,D,20200226,000000,28.4315,28.7363,28.0879,28.115,13153190.984785,0
+BP.US,D,20200227,000000,27.4697,27.9719,27.0517,27.1243,20458952.803208,0
+BP.US,D,20200228,000000,25.8596,26.9269,25.5586,26.9172,30260311.326829,0
+BP.US,D,20200302,000000,27.1417,27.7571,26.772,27.728,23714980.79773,0
+BP.US,D,20200303,000000,27.9603,28.2989,27.0594,27.46,24086965.910446,0
+BP.US,D,20200304,000000,28.0474,28.5447,27.8431,28.5098,19206339.01068,0
+BP.US,D,20200305,000000,28.0474,28.1741,27.6971,28.0474,16719211.568328,0
+BP.US,D,20200306,000000,27.0314,27.34,26.5224,26.8852,19526528.819529,0
+BP.US,D,20200309,000000,21.3611,22.4661,20.8183,21.7482,54353043.983666,0
+BP.US,D,20200310,000000,23.3505,23.4269,21.6233,23.0467,29169069.287321,0
+BP.US,D,20200311,000000,21.9717,22.1864,20.9643,21.2131,33500811.478248,0
+BP.US,D,20200312,000000,19.1491,19.1665,18.109,18.5569,29295510.885997,0
+BP.US,D,20200313,000000,19.4172,19.451,17.6358,19.0717,25057121.777765,0
+BP.US,D,20200316,000000,16.3886,17.0514,16.0005,16.2076,22650594.434153,0
+BP.US,D,20200317,000000,15.9763,16.4718,15.0552,16.2076,23640604.237835,0
+BP.US,D,20200318,000000,15.0813,15.3474,13.3435,13.8572,24466562.508318,0
+BP.US,D,20200319,000000,13.894,15.3309,13.5669,14.6246,20455379.073994,0
+BP.US,D,20200320,000000,15.6919,15.7257,14.5472,14.9603,30737667.711089,0
+BP.US,D,20200323,000000,15.477,16.044,14.91,15.6492,37615218.639489,0
+BP.US,D,20200324,000000,17.7384,19.4423,17.481,19.0292,37466271.227886,0
+BP.US,D,20200325,000000,20.585,21.8517,19.8865,20.8957,43655658.120518,0
+BP.US,D,20200326,000000,20.8367,21.8081,20.3973,21.0088,55292455.238375,0
+BP.US,D,20200327,000000,19.7616,19.8041,18.9944,19.2255,26996475.488406,0
+BP.US,D,20200330,000000,20.0104,20.828,19.4075,20.5763,26565185.899908,0
+BP.US,D,20200331,000000,21.4888,22.2282,20.6635,20.9817,24636469.666076,0
+BP.US,D,20200401,000000,21.7055,21.9901,20.7419,20.9643,27271052.193548,0
+BP.US,D,20200402,000000,22.3413,23.6998,21.5576,22.3935,40645361.73105,0
+BP.US,D,20200403,000000,21.9039,22.0674,20.7419,21.2663,21462795.563958,0
+BP.US,D,20200406,000000,21.2566,21.6717,20.9315,21.5489,17332937.036176,0
+BP.US,D,20200407,000000,21.7317,22.3161,21.154,21.336,22057616.851704,0
+BP.US,D,20200408,000000,21.2499,21.9329,21.1037,21.843,16264486.046516,0
+BP.US,D,20200409,000000,21.7907,21.9214,20.9228,21.4211,29896893.65633,0
+BP.US,D,20200413,000000,21.8759,21.8856,21.1251,21.4308,12128343.00533,0
+BP.US,D,20200414,000000,21.0263,21.3418,20.7854,21.0263,14338373.116296,0
+BP.US,D,20200415,000000,20.0616,20.1042,19.4172,19.6494,27470857.554365,0
+BP.US,D,20200416,000000,19.0988,19.1936,18.6856,18.798,23092678.586458,0
+BP.US,D,20200417,000000,19.3988,20.1739,19.333,20.1574,17294146.882232,0
+BP.US,D,20200420,000000,19.1491,19.7761,19.0717,19.2255,21046256.651306,0
+BP.US,D,20200421,000000,18.5308,19.0803,18.3083,18.617,27596046.590921,0
+BP.US,D,20200422,000000,19.7683,20.1613,19.5478,20.0713,17312644.909766,0
+BP.US,D,20200423,000000,20.1574,20.5532,20.0064,20.1139,16961989.524422,0
+BP.US,D,20200424,000000,20.2947,20.4921,19.8197,20.1216,15308723.275429,0
+BP.US,D,20200427,000000,19.9058,20.9904,19.6398,20.915,18600726.259528,0
+BP.US,D,20200428,000000,20.6219,21.0766,20.4496,20.7854,13842884.551856,0
+BP.US,D,20200429,000000,21.5943,21.9117,21.5255,21.8759,14464176.032307,0
+BP.US,D,20200430,000000,20.854,20.9053,20.3024,20.4747,21571824.275548,0
+BP.US,D,20200501,000000,19.7191,19.9677,19.4685,19.6398,15663087.774176,0
+BP.US,D,20200504,000000,19.5121,20.0955,19.3833,20.0016,16520708.37605,0
+BP.US,D,20200505,000000,21.0088,21.275,20.4747,20.5358,15757792.63183,0
+BP.US,D,20200506,000000,20.7776,20.828,20.2339,20.2851,12916413.338644,0
+BP.US,D,20200507,000000,20.9489,21.1502,20.6034,20.6993,11769870.47488,0
+BP.US,D,20200508,000000,21.2237,21.2519,20.9421,21.2237,9300733.6277173,0
+BP.US,D,20200511,000000,20.8174,20.9509,20.6528,20.7563,7882063.3758276,0
+BP.US,D,20200512,000000,20.9596,21.0476,20.3693,20.3693,11493253.705692,0
+BP.US,D,20200513,000000,20.3935,20.4563,19.5362,19.6339,11990428.888433,0
+BP.US,D,20200514,000000,19.2101,19.6881,18.7205,19.5555,12185135.122603,0
+BP.US,D,20200515,000000,19.2459,19.662,19.096,19.273,12636528.746501,0
+BP.US,D,20200518,000000,20.587,21.0921,20.5706,20.765,18955783.181229,0
+BP.US,D,20200519,000000,20.9324,20.9324,20.2348,20.2348,16103880.092613,0
+BP.US,D,20200520,000000,20.799,20.9421,20.6151,20.8619,11885367.657019,0
+BP.US,D,20200521,000000,20.9596,21.1269,20.4119,20.649,12048491.136766,0
+BP.US,D,20200522,000000,20.2977,20.3364,19.9212,20.2977,8993407.3838007,0
+BP.US,D,20200526,000000,20.6247,20.7041,20.4466,20.5455,11420238.221962,0
+BP.US,D,20200527,000000,21.2857,21.3562,20.7379,21.1346,10806267.82241,0
+BP.US,D,20200528,000000,21.0225,21.0399,20.4999,20.5455,9830920.8498741,0
+BP.US,D,20200529,000000,20.1903,20.5212,20.0673,20.438,11557214.984204,0
+BP.US,D,20200601,000000,20.4466,21.1192,20.3238,21.0553,12186060.075653,0
+BP.US,D,20200602,000000,21.8333,22.0733,21.7356,22.0365,14827046.998713,0
+BP.US,D,20200603,000000,22.6732,22.9634,22.5658,22.8764,13952662.52709,0
+BP.US,D,20200604,000000,22.6373,22.8222,22.3026,22.6906,9795519.4345339,0
+BP.US,D,20200605,000000,24.0685,24.6771,24.0685,24.474,20828598.146422,0
+BP.US,D,20200608,000000,25.128,25.2345,24.6065,25.0671,15286547.138503,0
+BP.US,D,20200609,000000,24.3249,24.3771,23.8778,24.1478,13473723.904708,0
+BP.US,D,20200610,000000,23.7511,23.8353,23.2112,23.2982,11014840.084595,0
+BP.US,D,20200611,000000,22.1517,22.4245,21.2237,21.2586,16731442.651397,0
+BP.US,D,20200612,000000,22.082,22.2977,21.3834,21.8604,13275133.901195,0
+BP.US,D,20200615,000000,20.7282,21.7192,20.5164,21.5168,14420745.611106,0
+BP.US,D,20200616,000000,22.0452,22.262,21.3834,21.6843,16244463.655016,0
+BP.US,D,20200617,000000,21.5498,21.6137,20.9324,20.9324,13749645.150542,0
+BP.US,D,20200618,000000,20.7041,21.0476,20.5561,20.9247,10014830.453303,0
+BP.US,D,20200619,000000,21.3834,21.4279,20.8077,20.9063,11534064.287808,0
+BP.US,D,20200622,000000,20.9324,21.1985,20.827,21.0825,10126486.23825,0
+BP.US,D,20200623,000000,21.5779,21.6137,21.2944,21.3475,10236948.368702,0
+BP.US,D,20200624,000000,20.9847,20.9847,20.3238,20.438,10653405.637452,0
+BP.US,D,20200625,000000,20.2977,20.7563,20.199,20.7563,8794559.0135136,0
+BP.US,D,20200626,000000,20.649,20.6809,20.0161,20.1013,10380312.991058,0
+BP.US,D,20200629,000000,20.5967,20.887,20.4341,20.7379,12081839.052987,0
+BP.US,D,20200630,000000,20.288,20.676,20.0673,20.5967,11638596.384068,0
+BP.US,D,20200701,000000,20.6054,20.8754,20.469,20.4999,8651209.8931637,0
+BP.US,D,20200702,000000,20.8793,21.0728,20.5629,20.676,7367182.8348153,0
+BP.US,D,20200706,000000,20.9063,21.1346,20.7041,20.8793,8279794.220816,0
+BP.US,D,20200707,000000,20.7041,20.7466,20.3238,20.3315,7222636.9595694,0
+BP.US,D,20200708,000000,20.3315,20.6383,20.2271,20.4563,7850790.6615321,0
+BP.US,D,20200709,000000,20.2271,20.2754,19.453,19.4752,14553458.288114,0
+BP.US,D,20200710,000000,19.4849,19.8555,19.4578,19.8371,14539743.146295,0
+BP.US,D,20200713,000000,20.0054,20.2087,19.7857,19.8371,11712012.853033,0
+BP.US,D,20200714,000000,19.8836,20.587,19.7984,20.5629,10630959.765615,0
+BP.US,D,20200715,000000,20.9247,21.0728,20.7699,21.0302,12157738.943381,0
+BP.US,D,20200716,000000,20.9673,21.1937,20.8454,20.9509,9428053.6734234,0
+BP.US,D,20200717,000000,20.916,20.9324,20.4999,20.5358,10232293.632906,0
+BP.US,D,20200720,000000,20.5164,20.6857,20.2473,20.2619,8645731.4840929,0
+BP.US,D,20200721,000000,20.676,21.6224,20.6247,21.277,15415381.213504,0
+BP.US,D,20200722,000000,20.8619,20.887,20.5358,20.7138,9266458.6915107,0
+BP.US,D,20200723,000000,20.4119,20.5918,20.3315,20.5087,10269576.991826,0
+BP.US,D,20200724,000000,20.2977,20.5492,20.2348,20.2522,12361166.606367,0
+BP.US,D,20200727,000000,20.3044,20.438,20.1652,20.438,8273884.8559666,0
+BP.US,D,20200728,000000,20.2716,20.4825,20.1419,20.1565,12104644.571374,0
+BP.US,D,20200729,000000,20.2783,20.5164,20.1816,20.5087,7531909.222026,0
+BP.US,D,20200730,000000,20.1371,20.2271,19.6339,19.8187,11709684.451667,0
+BP.US,D,20200731,000000,19.599,19.6784,19.2101,19.4675,12612339.415675,0
+BP.US,D,20200803,000000,19.4036,19.5913,19.2894,19.5111,13338718.997684,0
+BP.US,D,20200804,000000,20.6431,21.1985,20.4728,20.9673,31706590.652163,0
+BP.US,D,20200805,000000,21.6475,21.6659,21.0128,21.153,17086778.609213,0
+BP.US,D,20200806,000000,20.649,20.8966,20.4999,20.5455,13740486.565146,0
+BP.US,D,20200807,000000,19.9784,20.3007,19.8981,20.2977,12031819.245589,0
+BP.US,D,20200810,000000,20.6054,20.7563,20.5358,20.7563,14241354.325816,0
+BP.US,D,20200811,000000,21.4008,21.4975,20.9421,21.0302,13061438.742621,0
+BP.US,D,20200812,000000,21.6137,21.7356,21.3649,21.4279,11635814.290648,0
+BP.US,D,20200813,000000,21.485,21.5131,20.9296,20.9837,11390018.610636,0
+BP.US,D,20200814,000000,20.6364,20.796,20.438,20.5726,11514719.850724,0
+BP.US,D,20200817,000000,20.5996,20.6547,20.17,20.3587,13731123.353264,0
+BP.US,D,20200818,000000,20.17,20.4573,19.9745,20.0084,13440788.341857,0
+BP.US,D,20200819,000000,19.9726,20.2009,19.8391,19.901,8413170.3836988,0
+BP.US,D,20200820,000000,19.6871,19.7674,19.5526,19.6513,10724892.623349,0
+BP.US,D,20200821,000000,19.3998,19.4279,19.1143,19.2053,13462901.43729,0
+BP.US,D,20200824,000000,19.6146,19.8478,19.4897,19.6059,14849169.395349,0
+BP.US,D,20200825,000000,19.8575,19.8846,19.2489,19.3465,12055746.075773,0
+BP.US,D,20200826,000000,19.2392,19.3194,19.0776,19.1317,8220979.608438,0
+BP.US,D,20200827,000000,19.2576,19.2759,18.8278,18.916,11433049.080072,0
+BP.US,D,20200828,000000,19.097,19.2111,18.9256,19.1317,8796840.9088594,0
+BP.US,D,20200831,000000,19.1404,19.1675,18.7118,18.7282,8689333.4608321,0
+BP.US,D,20200901,000000,18.7118,18.9247,18.5144,18.586,12744964.247979,0
+BP.US,D,20200902,000000,18.5144,18.6131,18.3538,18.408,14278217.063629,0
+BP.US,D,20200903,000000,18.4331,18.8733,18.3441,18.4428,14689357.144175,0
+BP.US,D,20200904,000000,18.7737,18.792,18.1738,18.3809,12968110.463137,0
+BP.US,D,20200908,000000,18.2299,18.318,17.8632,18.0315,15414070.777228,0
+BP.US,D,20200909,000000,18.496,18.5328,18.1389,18.1825,12781396.030014,0
+BP.US,D,20200910,000000,18.3983,18.4331,17.7993,17.8167,15527229.22333,0
+BP.US,D,20200911,000000,17.9416,18.1118,17.7489,17.9493,11545660.822082,0
+BP.US,D,20200914,000000,18.0054,18.0054,17.718,17.7539,10874615.135274,0
+BP.US,D,20200915,000000,17.8448,18.0402,17.5662,17.5933,14304947.690042,0
+BP.US,D,20200916,000000,17.6725,18.1214,17.4935,17.8602,16366191.610271,0
+BP.US,D,20200917,000000,17.602,17.718,17.389,17.5032,17700023.514863,0
+BP.US,D,20200918,000000,17.2081,17.2797,16.8859,16.8946,21697116.658814,0
+BP.US,D,20200921,000000,16.3856,16.4708,16.2046,16.3943,18997664.435254,0
+BP.US,D,20200922,000000,16.8598,16.9807,16.4137,16.5375,11559495.846082,0
+BP.US,D,20200923,000000,16.6972,16.7388,16.0537,16.0818,13593069.718309,0
+BP.US,D,20200924,000000,16.2511,16.2511,15.8495,16.044,18673948.436678,0
+BP.US,D,20200925,000000,15.9735,16.0363,15.7857,15.9831,16231926.665687,0
+BP.US,D,20200928,000000,16.314,16.4147,16.2046,16.2695,16153820.323045,0
+BP.US,D,20200929,000000,16.0634,16.0721,15.7218,15.8118,16737788.139361,0
+BP.US,D,20200930,000000,15.8563,15.928,15.5254,15.6231,18099063.76266,0
+BP.US,D,20201001,000000,15.2487,15.3415,14.9952,15.0609,20307848.545777,0
+BP.US,D,20201002,000000,14.6836,15.1374,14.6575,15.0783,22614828.204928,0
+BP.US,D,20201005,000000,15.1858,15.419,15.092,15.3822,14187740.11986,0
+BP.US,D,20201006,000000,15.5806,15.7141,15.0958,15.1501,17990388.496816,0
+BP.US,D,20201007,000000,15.1229,15.2893,14.9797,15.239,15312124.415638,0
+BP.US,D,20201008,000000,15.3561,15.6686,15.3561,15.6512,16179337.659089,0
+BP.US,D,20201009,000000,15.8205,15.8746,15.4906,15.5341,12896387.846743,0
+BP.US,D,20201012,000000,15.3909,15.4625,15.2613,15.4277,14809682.684582,0
+BP.US,D,20201013,000000,15.1858,15.2158,14.8539,14.9254,19839593.906224,0
+BP.US,D,20201014,000000,14.7833,15.0609,14.7736,14.8442,14558352.788275,0
+BP.US,D,20201015,000000,14.3004,14.7213,14.2008,14.7116,20800984.939111,0
+BP.US,D,20201016,000000,14.4785,14.7019,14.344,14.5404,19868470.010327,0
+BP.US,D,20201019,000000,14.5056,14.7213,14.3275,14.344,16588127.635461,0
+BP.US,D,20201020,000000,14.4253,14.5539,14.3362,14.4524,15733745.919463,0
+BP.US,D,20201021,000000,14.3362,14.3662,14.1659,14.1659,15043689.605442,0
+BP.US,D,20201022,000000,13.9782,14.434,13.9501,14.4078,20532338.268159,0
+BP.US,D,20201023,000000,14.5587,14.6081,14.2103,14.3623,17156972.727775,0
+BP.US,D,20201026,000000,14.3362,14.3478,13.9869,14.1388,21398504.609442,0
+BP.US,D,20201027,000000,13.9956,14.0053,13.7363,13.7634,24803378.735792,0
+BP.US,D,20201028,000000,13.4237,13.6919,13.2892,13.3338,31009006.563822,0
+BP.US,D,20201029,000000,13.4043,13.6919,13.1896,13.656,31611815.518746,0
+BP.US,D,20201030,000000,13.7363,13.8689,13.6367,13.8525,25281072.030323,0
+BP.US,D,20201102,000000,14.1562,14.5143,13.8882,14.4078,20497508.360123,0
+BP.US,D,20201103,000000,14.8114,14.8316,14.403,14.4785,23628875.419773,0
+BP.US,D,20201104,000000,14.434,14.6401,14.1755,14.434,17596787.386339,0
+BP.US,D,20201105,000000,14.4892,14.6254,14.3885,14.4427,15573708.372463,0
+BP.US,D,20201106,000000,14.4427,14.6351,14.2337,14.2685,19223989.595197,0
+BP.US,D,20201109,000000,16.8616,17.1064,16.406,16.4959,55352550.316484,0
+BP.US,D,20201110,000000,17.6281,17.6368,17.271,17.4267,40507906.473543,0
+BP.US,D,20201111,000000,17.9019,17.9106,17.121,17.2265,25460701.013044,0
+BP.US,D,20201112,000000,16.8976,17.2526,16.5956,16.6779,19755586.466471,0
+BP.US,D,20201113,000000,16.8249,17.2081,16.7978,17.1539,12644413.066969,0
+BP.US,D,20201116,000000,18.2212,18.2376,17.81,18.0286,20099043.753497,0
+BP.US,D,20201117,000000,17.8468,18.3566,17.6503,18.2937,19119968.031682,0
+BP.US,D,20201118,000000,18.3943,18.4941,17.8381,17.8468,16364502.925037,0
+BP.US,D,20201119,000000,17.5719,17.8826,17.4723,17.8197,15749926.913769,0
+BP.US,D,20201120,000000,17.7733,17.8826,17.6725,17.782,9628818.0917048,0
+BP.US,D,20201123,000000,18.4215,18.6314,18.3208,18.6227,15306236.753598,0
+BP.US,D,20201124,000000,19.781,20.1642,19.598,19.9455,25922576.06022,0
+BP.US,D,20201125,000000,19.6067,19.7055,19.3058,19.5342,15509349.209119,0
+BP.US,D,20201127,000000,19.124,19.362,19.0873,19.2516,10788227.6208,0
+BP.US,D,20201130,000000,18.796,18.8318,17.8468,17.8468,21452502.23169,0
+BP.US,D,20201201,000000,18.6769,18.8134,18.4215,18.467,20940375.880485,0
+BP.US,D,20201202,000000,18.9217,19.5613,18.8589,19.2237,19836790.109996,0
+BP.US,D,20201203,000000,19.4152,19.9813,19.2062,19.4887,22288541.973686,0
+BP.US,D,20201204,000000,20.1555,20.4737,20.109,20.3191,19942838.302485,0
+BP.US,D,20201207,000000,19.8893,20.0539,19.663,19.781,15537874.967876,0
+BP.US,D,20201208,000000,19.7897,20.0636,19.7442,19.8826,16619213.292212,0
+BP.US,D,20201209,000000,20.1729,20.4012,19.781,19.9813,17172402.391503,0
+BP.US,D,20201210,000000,20.0906,20.8251,20.0539,20.4466,19632207.030798,0
+BP.US,D,20201211,000000,20.1913,20.228,19.7713,20.0993,15081373.949594,0
+BP.US,D,20201214,000000,20.2,20.3693,19.4568,19.4887,14259032.813944,0
+BP.US,D,20201215,000000,19.6891,20.0586,19.6252,20.0181,13047039.445586,0
+BP.US,D,20201216,000000,19.9639,20.1187,19.7626,19.9174,13461248.923405,0
+BP.US,D,20201217,000000,20.0906,20.1187,19.8448,19.9813,16331323.463951,0
+BP.US,D,20201218,000000,20.0732,20.0906,19.7258,19.8352,12039701.499122,0
+BP.US,D,20201221,000000,18.5308,19.0427,18.4215,18.8685,20931234.864031,0
+BP.US,D,20201222,000000,18.8879,18.9411,18.645,18.6856,11415938.998846,0
+BP.US,D,20201223,000000,19.2894,19.6533,19.2516,19.3523,15059148.206249,0
+BP.US,D,20201224,000000,19.4249,19.4607,19.0185,19.214,5506383.9915349,0
+BP.US,D,20201228,000000,19.4249,19.6107,19.0602,19.1501,11195885.950703,0
+BP.US,D,20201229,000000,19.5158,19.5255,19.1501,19.2237,14316558.692855,0
+BP.US,D,20201230,000000,19.333,19.4249,19.097,19.1888,12782472.902726,0
+BP.US,D,20201231,000000,18.9411,19.097,18.7041,18.7225,13164447.508384,0
+BP.US,D,20210104,000000,19.242,19.2769,18.7495,19.0049,15875994.397357,0
+BP.US,D,20210105,000000,19.5526,20.7854,19.4974,20.4196,27890905.087804,0
+BP.US,D,20210106,000000,21.3234,21.7694,20.9305,21.3592,27643183.025126,0
+BP.US,D,20210107,000000,21.6408,22.0345,21.4423,21.8159,18052246.669789,0
+BP.US,D,20210108,000000,22.0519,22.3442,21.8885,22.262,22128225.390571,0
+BP.US,D,20210111,000000,21.6794,22.3539,21.6059,22.2426,13715173.855587,0
+BP.US,D,20210112,000000,22.7554,22.9837,22.5542,22.8183,18621576.458169,0
+BP.US,D,20210113,000000,22.9102,22.9189,22.4583,22.6094,15511763.388253,0
+BP.US,D,20210114,000000,22.828,23.3108,22.7787,23.2383,15650097.092792,0
+BP.US,D,20210115,000000,22.6268,22.7091,22.0258,22.1343,26374519.488612,0
+BP.US,D,20210119,000000,22.4623,22.6268,22.2716,22.4904,17410469.80458,0
+BP.US,D,20210120,000000,22.6007,22.7186,22.3345,22.6364,15087742.173835,0
+BP.US,D,20210121,000000,22.5001,22.5184,21.7055,21.9165,12821922.408678,0
+BP.US,D,20210122,000000,21.396,21.8333,21.2944,21.779,16653995.660762,0
+BP.US,D,20210125,000000,21.1308,21.1956,20.766,21.0486,18859975.614184,0
+BP.US,D,20210126,000000,21.2412,21.4047,20.9847,21.0128,13379231.941276,0
+BP.US,D,20210127,000000,20.7757,21.2683,20.4466,20.7379,15573705.272061,0
+BP.US,D,20210128,000000,20.8492,21.1443,20.6741,20.8579,12151394.488885,0
+BP.US,D,20210129,000000,20.5666,20.7041,20.1187,20.2736,13365493.029714,0
+BP.US,D,20210201,000000,20.3461,20.406,19.9125,20.2648,21452846.376232,0
+BP.US,D,20210202,000000,19.598,19.6155,18.6354,18.9314,49159794.321121,0
+BP.US,D,20210203,000000,18.8685,19.4433,18.8589,19.4055,27858714.654728,0
+BP.US,D,20210204,000000,19.3058,19.3794,18.9508,19.1501,29280990.673312,0
+BP.US,D,20210205,000000,19.1598,19.3058,18.8879,18.9866,32740448.397752,0
+BP.US,D,20210208,000000,19.3427,20.2736,19.3147,20.0993,38692342.485012,0
+BP.US,D,20210209,000000,19.7713,19.9716,19.42,19.8255,20952480.88057,0
+BP.US,D,20210210,000000,19.452,19.7945,19.302,19.6891,19335103.843386,0
+BP.US,D,20210211,000000,19.4704,19.5903,19.3475,19.4974,11989560.776073,0
+BP.US,D,20210212,000000,19.3794,20.0268,19.3147,19.99,13232089.996688,0
+BP.US,D,20210216,000000,21.066,21.2586,20.8841,21.1492,19886143.331119,0
+BP.US,D,20210217,000000,21.2499,21.5245,20.9025,21.515,19215277.467585,0
+BP.US,D,20210218,000000,21.1346,21.274,20.7419,20.765,14427205.813917,0
+BP.US,D,20210219,000000,20.8589,21.2449,20.8298,21.1443,13258016.585701,0
+BP.US,D,20210222,000000,21.1724,22.1062,21.1346,21.8468,17575800.770041,0
+BP.US,D,20210223,000000,22.2629,22.4844,21.5691,22.4022,23033444.38644,0
+BP.US,D,20210224,000000,22.7806,23.5208,22.6703,23.3902,23190707.07429,0
+BP.US,D,20210225,000000,23.965,24.1594,23.3631,23.6602,30948753.365247,0
+BP.US,D,20210226,000000,22.8918,22.9703,22.3558,22.5678,24836496.188852,0
+BP.US,D,20210301,000000,22.947,23.1948,22.6326,22.7245,13162272.060148,0
+BP.US,D,20210302,000000,22.7623,23.1889,22.7342,22.9015,11497928.077364,0
+BP.US,D,20210303,000000,23.0767,24.0153,23.0767,23.6505,22087084.098984,0
+BP.US,D,20210304,000000,23.8537,24.4817,23.6117,24.0666,22961343.521088,0
+BP.US,D,20210305,000000,24.8049,25.0544,24.3443,24.7496,22893690.698114,0
+BP.US,D,20210308,000000,24.3443,24.6926,24.0008,24.5378,15933308.415512,0
+BP.US,D,20210309,000000,24.3346,24.4449,24.0153,24.14,13224456.808723,0
+BP.US,D,20210310,000000,24.1952,24.649,24.1034,24.6403,13279354.580811,0
+BP.US,D,20210311,000000,24.7139,24.9529,24.5001,24.6403,10638282.913449,0
+BP.US,D,20210312,000000,24.7313,24.9907,24.7042,24.9269,9493671.599688,0
+BP.US,D,20210315,000000,24.6848,24.8126,24.2329,24.4914,14114111.790142,0
+BP.US,D,20210316,000000,24.1497,24.1904,23.7521,24.1121,11450084.751667,0
+BP.US,D,20210317,000000,23.9921,24.533,23.9921,24.473,10531808.932518,0
+BP.US,D,20210318,000000,24.3066,24.4546,23.4289,23.4928,13062394.699683,0
+BP.US,D,20210319,000000,23.4647,23.8672,23.1792,23.5208,11729700.642364,0
+BP.US,D,20210322,000000,23.5382,23.6951,23.3902,23.4386,12500998.838192,0
+BP.US,D,20210323,000000,22.6703,22.9383,22.2262,22.2436,18210370.23573,0
+BP.US,D,20210324,000000,22.5774,23.16,22.5774,22.8821,20644912.805354,0
+BP.US,D,20210325,000000,22.3838,22.7439,22.083,22.7158,14847023.91766,0
+BP.US,D,20210326,000000,23.2528,23.336,23.0622,23.3263,14169168.716163,0
+BP.US,D,20210329,000000,23.0486,23.3718,22.947,23.2808,11918427.235922,0
+BP.US,D,20210330,000000,22.9654,23.1319,22.8367,23.0021,7712106.6116491,0
+BP.US,D,20210331,000000,22.7536,22.8174,22.4757,22.5125,11122455.013201,0
+BP.US,D,20210401,000000,22.6229,22.7506,22.2823,22.7245,15727125.529252,0
+BP.US,D,20210405,000000,22.7245,22.8406,22.2774,22.4293,21236808.347754,0
+BP.US,D,20210406,000000,23.0118,23.6031,22.9335,23.2054,26557246.805684,0
+BP.US,D,20210407,000000,23.2974,23.636,23.2528,23.455,16783234.854864,0
+BP.US,D,20210408,000000,23.0583,23.0583,22.6326,22.8551,20781792.421689,0
+BP.US,D,20210409,000000,22.7245,22.9015,22.4844,22.5493,15802061.194845,0
+BP.US,D,20210412,000000,22.8077,23.0486,22.6326,22.7623,22215840.663953,0
+BP.US,D,20210413,000000,22.8367,22.9286,22.6887,22.7623,17111006.178322,0
+BP.US,D,20210414,000000,23.0583,23.8256,23.0215,23.6117,24749820.337058,0
+BP.US,D,20210415,000000,23.4386,23.5208,23.2054,23.2974,14036306.186426,0
+BP.US,D,20210416,000000,23.4647,23.5382,23.1532,23.2808,11581361.94288,0
+BP.US,D,20210419,000000,23.5382,23.6901,23.2847,23.3998,11862199.391683,0
+BP.US,D,20210420,000000,23.2528,23.2538,22.5542,22.9102,20991460.158993,0
+BP.US,D,20210421,000000,22.7158,23.1222,22.6423,23.0767,15967880.990243,0
+BP.US,D,20210422,000000,22.8638,22.9102,22.4797,22.5038,16086539.548226,0
+BP.US,D,20210423,000000,22.5125,22.6984,22.3975,22.6703,13335271.351455,0
+BP.US,D,20210426,000000,22.8077,23.0767,22.7903,23.0399,16062864.884013,0
+BP.US,D,20210427,000000,23.2432,23.3998,22.8638,23.0583,17916054.309072,0
+BP.US,D,20210428,000000,23.3902,23.7879,23.3815,23.7048,20391690.630796,0
+BP.US,D,20210429,000000,23.8808,23.9921,23.3902,23.577,12594915.160452,0
+BP.US,D,20210430,000000,23.5285,23.6864,23.2625,23.2625,9195778.8434147,0
+BP.US,D,20210503,000000,23.5479,23.783,23.4095,23.7521,8691747.6399661,0
+BP.US,D,20210504,000000,24.0385,24.1671,23.724,23.965,15081333.644379,0
+BP.US,D,20210505,000000,24.2513,24.7593,24.2513,24.7593,13087813.856353,0
+BP.US,D,20210506,000000,24.591,24.8116,24.2456,24.7874,12241227.582652,0
+BP.US,D,20210507,000000,24.3482,25.0216,24.2553,25.0032,12522756.420943,0
+BP.US,D,20210510,000000,25.2461,25.4416,24.8755,24.8997,12533870.326083,0
+BP.US,D,20210511,000000,24.3945,24.7409,24.2601,24.291,15528219.284807,0
+BP.US,D,20210512,000000,24.648,25.1242,24.4139,24.4981,14922240.686303,0
+BP.US,D,20210513,000000,24.2165,24.5678,23.9079,24.2165,14229167.681831,0
+BP.US,D,20210514,000000,24.6094,25.0032,24.5997,24.9286,16784262.121157,0
+BP.US,D,20210517,000000,24.768,25.3303,24.768,25.3303,12226639.161139,0
+BP.US,D,20210518,000000,25.5828,25.6971,25.0032,25.1242,19126495.409852,0
+BP.US,D,20210519,000000,24.6751,24.7748,24.3249,24.4884,17127546.819178,0
+BP.US,D,20210520,000000,24.648,24.8523,24.4884,24.8058,13382544.203316,0
+BP.US,D,20210521,000000,24.9189,25.0778,24.7593,24.8058,10037586.365268,0
+BP.US,D,20210524,000000,24.9645,25.3303,24.7874,25.2732,11843771.639911,0
+BP.US,D,20210525,000000,25.1242,25.157,24.5446,24.5813,13400944.051476,0
+BP.US,D,20210526,000000,24.6191,24.7496,24.5068,24.6094,10081852.861349,0
+BP.US,D,20210527,000000,24.3569,24.591,24.3394,24.5813,19952265.589325,0
+BP.US,D,20210528,000000,24.441,24.6384,24.3848,24.5349,16733418.640482,0
+BP.US,D,20210601,000000,25.04,25.3303,25.0216,25.2732,20352040.632228,0
+BP.US,D,20210602,000000,25.3961,25.9196,25.1987,25.844,20706656.263478,0
+BP.US,D,20210603,000000,25.6109,26.0792,25.5422,25.966,14404505.709174,0
+BP.US,D,20210604,000000,25.8353,25.9379,25.4319,25.667,14271366.210256,0
+BP.US,D,20210607,000000,25.6573,25.7695,25.4706,25.4986,9711462.3883598,0
+BP.US,D,20210608,000000,25.3216,26.0879,25.1987,25.9369,17614636.396537,0
+BP.US,D,20210609,000000,25.9854,26.1246,25.7879,25.8073,12701337.46803,0
+BP.US,D,20210610,000000,26.0966,26.2514,25.6109,25.7319,8749066.8254576,0
+BP.US,D,20210611,000000,25.9369,26.1246,25.7018,25.7599,9736944.5865219,0
+BP.US,D,20210614,000000,26.0792,26.6491,26.0598,26.2282,13216330.656955,0
+BP.US,D,20210615,000000,26.144,26.6297,26.144,26.5456,10815159.773296,0
+BP.US,D,20210616,000000,26.4614,26.4904,25.9854,26.1246,9839837.6039699,0
+BP.US,D,20210617,000000,26.0125,26.1246,25.0962,25.4242,13953844.813447,0
+BP.US,D,20210618,000000,24.6094,24.9189,24.3945,24.4139,16806274.970281,0
+BP.US,D,20210621,000000,24.6558,25.2277,24.6558,25.1987,11417628.717547,0
+BP.US,D,20210622,000000,25.3574,25.517,25.1145,25.3961,7481739.5618979,0
+BP.US,D,20210623,000000,25.9012,26.0405,25.4279,25.4706,10098054.524998,0
+BP.US,D,20210624,000000,25.5548,25.6293,25.3961,25.5548,9911091.0263038,0
+BP.US,D,20210625,000000,25.7048,25.785,25.5083,25.5548,7844488.5791866,0
+BP.US,D,20210628,000000,25.218,25.2364,24.6654,24.7496,14423155.656371,0
+BP.US,D,20210629,000000,24.8348,24.9742,24.5726,24.5726,7683045.516937,0
+BP.US,D,20210630,000000,24.5997,24.8707,24.5765,24.7129,7195239.7468802,0
+BP.US,D,20210701,000000,25.3671,25.4657,25.1426,25.3303,10191489.251592,0
+BP.US,D,20210702,000000,25.218,25.3012,24.9877,25.2364,6151829.6649316,0
+BP.US,D,20210706,000000,25.162,25.1764,24.0676,24.291,19155889.28097,0
+BP.US,D,20210707,000000,24.1139,24.4323,23.8237,24.0676,14228649.914817,0
+BP.US,D,20210708,000000,23.5992,24.1226,23.5721,23.9272,10771595.001373,0
+BP.US,D,20210709,000000,24.1701,24.4092,24.025,24.3298,7547401.9272475,0
+BP.US,D,20210712,000000,24.1042,24.4594,23.9272,24.2068,7092774.5848096,0
+BP.US,D,20210713,000000,24.1614,24.2456,23.8895,23.9272,7935268.3288138,0
+BP.US,D,20210714,000000,24.1885,24.3569,23.5527,23.5992,12462913.508806,0
+BP.US,D,20210715,000000,23.1319,23.3844,23.0099,23.0573,10452842.745253,0
+BP.US,D,20210716,000000,23.2248,23.2683,22.2426,22.3268,19800396.566244,0
+BP.US,D,20210719,000000,21.7937,21.9485,21.3408,21.5982,28958611.981156,0
+BP.US,D,20210720,000000,21.3544,21.7288,21.1763,21.6176,25856488.939894,0
+BP.US,D,20210721,000000,22.1497,22.5561,22.1216,22.3655,12909543.882863,0
+BP.US,D,20210722,000000,22.3655,22.3655,21.9533,22.1032,9505624.680109,0
+BP.US,D,20210723,000000,22.2523,22.3268,21.8875,22.0191,9443543.2782436,0
+BP.US,D,20210726,000000,22.3365,22.8377,22.3133,22.7583,10777483.69688,0
+BP.US,D,20210727,000000,22.6094,22.8183,22.467,22.6838,9309048.9039639,0
+BP.US,D,20210728,000000,22.6838,22.9354,22.6122,22.8231,8303838.8662488,0
+BP.US,D,20210729,000000,23.4783,23.5527,23.0283,23.038,11077349.341838,0
+BP.US,D,20210730,000000,22.7767,22.8464,22.5058,22.6161,12217103.360253,0
+BP.US,D,20210802,000000,22.7292,23.1406,22.4864,22.5242,15526022.133764,0
+BP.US,D,20210803,000000,23.6273,24.1092,23.2248,24.0298,24711142.831027,0
+BP.US,D,20210804,000000,23.7405,23.8943,23.3699,23.4416,13579467.224405,0
+BP.US,D,20210805,000000,23.7957,23.9727,23.6176,23.7018,10242619.002652,0
+BP.US,D,20210806,000000,23.9456,24.0298,23.7318,23.9079,9798766.5881464,0
+BP.US,D,20210809,000000,23.7308,23.8614,23.6079,23.6466,10074513.17804,0
+BP.US,D,20210810,000000,23.7405,24.2262,23.7308,24.2068,9228513.9136498,0
+BP.US,D,20210811,000000,24.1614,24.4139,24.0114,24.3848,9114820.1315916,0
+BP.US,D,20210812,000000,24.322,24.3878,24.0598,24.3123,9385608.1463635,0
+BP.US,D,20210813,000000,24.0753,24.1885,23.8759,23.8856,6807797.0668228,0
+BP.US,D,20210816,000000,23.5257,23.5431,23.2422,23.4222,8971753.1477586,0
+BP.US,D,20210817,000000,23.3931,23.844,23.2663,23.4599,8388386.8092931,0
+BP.US,D,20210818,000000,23.6873,23.7589,23.0525,23.0622,16027087.286649,0
+BP.US,D,20210819,000000,22.589,22.6644,22.1526,22.3142,19922353.951195,0
+BP.US,D,20210820,000000,22.2475,22.409,22.1478,22.3897,15816217.627113,0
+BP.US,D,20210823,000000,22.9199,23.2131,22.9015,23.0999,11798303.221598,0
+BP.US,D,20210824,000000,23.1861,23.4503,23.157,23.3467,8331358.0280552,0
+BP.US,D,20210825,000000,23.2519,23.3979,23.1473,23.3273,7033342.9925758,0
+BP.US,D,20210826,000000,23.2895,23.3883,23.0051,23.0148,6579056.6942792,0
+BP.US,D,20210827,000000,23.2895,23.7492,23.2712,23.6205,9570552.2503542,0
+BP.US,D,20210830,000000,23.6302,23.6785,23.2982,23.3931,7960162.4841988,0
+BP.US,D,20210831,000000,23.3176,23.4647,23.1425,23.1667,9215277.2670966,0
+BP.US,D,20210901,000000,23.28,23.3747,22.977,23.0245,9378818.2675492,0
+BP.US,D,20210902,000000,23.3176,23.7056,23.28,23.5257,8512552.7134251,0
+BP.US,D,20210903,000000,23.4696,23.6109,23.3176,23.4696,7112000.1731783,0
+BP.US,D,20210907,000000,23.337,23.635,23.2441,23.2895,7384452.0699733,0
+BP.US,D,20210908,000000,23.5828,23.6785,23.1096,23.128,9331922.6311782,0
+BP.US,D,20210909,000000,22.9722,23.2519,22.8918,23.0245,9712908.2088258,0
+BP.US,D,20210910,000000,23.3931,23.4599,23.1714,23.2035,8107894.5384988,0
+BP.US,D,20210913,000000,23.4792,23.8489,23.4744,23.7152,10596915.29257,0
+BP.US,D,20210914,000000,24.0569,24.0569,23.28,23.3467,9835693.4009189,0
+BP.US,D,20210915,000000,24.0375,24.4924,24.0191,24.4072,16237407.141691,0
+BP.US,D,20210916,000000,24.3684,24.383,23.8953,23.9998,10757072.721754,0
+BP.US,D,20210917,000000,24.0753,24.1226,23.635,23.9049,14135659.579074,0
+BP.US,D,20210920,000000,23.6205,23.754,23.2325,23.517,13460253.694592,0
+BP.US,D,20210921,000000,24.1226,24.1768,23.754,23.8953,13403741.646902,0
+BP.US,D,20210922,000000,24.5494,24.7197,24.293,24.293,13502081.20833,0
+BP.US,D,20210923,000000,24.4169,24.861,24.293,24.7758,10865866.836314,0
+BP.US,D,20210924,000000,24.5872,24.9286,24.53,24.8513,8812718.0638402,0
+BP.US,D,20210927,000000,25.4871,25.7996,25.4774,25.6477,16018457.836406,0
+BP.US,D,20210928,000000,26.3868,26.4149,25.7376,25.7996,20806851.931809,0
+BP.US,D,20210929,000000,25.6002,25.8373,25.3089,25.6757,11521890.045428,0
+BP.US,D,20210930,000000,25.8848,26.0928,25.6099,25.8848,15391373.772887,0
+BP.US,D,20211001,000000,25.9602,26.2727,25.8654,26.1403,11213262.666439,0
+BP.US,D,20211004,000000,26.4914,26.9259,26.4149,26.5282,15997819.498518,0
+BP.US,D,20211005,000000,26.8978,27.2578,26.6927,26.9162,15546414.506483,0
+BP.US,D,20211006,000000,26.5001,26.6617,26.1972,26.623,21357650.621709,0
+BP.US,D,20211007,000000,26.4914,26.832,26.3627,26.7372,11672734.902618,0
+BP.US,D,20211008,000000,27.1814,27.462,27.1552,27.343,13335709.541503,0
+BP.US,D,20211011,000000,27.8451,27.9874,27.5083,27.5616,11651207.78303,0
+BP.US,D,20211012,000000,27.4851,27.7416,27.2685,27.5616,14092159.915578,0
+BP.US,D,20211013,000000,27.22,27.7638,27.0642,27.6467,9574416.3838225,0
+BP.US,D,20211014,000000,28.0347,28.0958,27.8073,27.8925,10330608.391123,0
+BP.US,D,20211015,000000,28.3851,28.5176,28.2805,28.3473,12472743.847813,0
+BP.US,D,20211018,000000,28.3657,28.3851,28.0347,28.1393,9684729.6950128,0
+BP.US,D,20211019,000000,28.3377,28.4324,28.206,28.2805,6408350.6664568,0
+BP.US,D,20211020,000000,28.205,28.6841,28.0909,28.537,7241936.9575691,0
+BP.US,D,20211021,000000,28.3096,28.4035,27.7319,27.8828,9800280.6174407,0
+BP.US,D,20211022,000000,27.8828,28.0203,27.6273,27.9496,8551179.5795688,0
+BP.US,D,20211025,000000,28.2708,28.356,28.0057,28.1393,6958896.1569184,0
+BP.US,D,20211026,000000,28.2244,28.2428,27.8731,28.0725,7738655.3478533,0
+BP.US,D,20211027,000000,27.7125,28.1664,27.637,27.7028,11093760.799307,0
+BP.US,D,20211028,000000,27.579,27.7222,27.3527,27.6738,9203526.7462262,0
+BP.US,D,20211029,000000,27.4474,27.579,27.1156,27.2675,11694216.549656,0
+BP.US,D,20211101,000000,27.6467,27.8257,27.5229,27.7319,11107405.665363,0
+BP.US,D,20211102,000000,26.8698,26.9162,26.4382,26.4624,19848530.296195,0
+BP.US,D,20211103,000000,26.0163,26.0928,25.7802,25.8189,17307616.058881,0
+BP.US,D,20211104,000000,26.1876,26.3627,25.7329,25.8654,13159852.713679,0
+BP.US,D,20211105,000000,26.4527,26.472,26.1112,26.3772,8758501.3465681,0
+BP.US,D,20211108,000000,26.5765,26.8029,26.3675,26.5379,8538247.8058088,0
+BP.US,D,20211109,000000,26.6473,26.7265,26.2534,26.7082,7942803.3374036,0
+BP.US,D,20211110,000000,26.8263,26.9075,26.1315,26.2708,8522261.1033158,0
+BP.US,D,20211111,000000,26.4333,26.6927,26.2321,26.2611,7044388.6888874,0
+BP.US,D,20211112,000000,26.1944,26.3811,26.1266,26.2321,7232712.2302788,0
+BP.US,D,20211115,000000,26.2902,26.4914,25.9399,26.3955,8017122.0231413,0
+BP.US,D,20211116,000000,26.7836,26.836,26.472,26.5098,7420540.7409316,0
+BP.US,D,20211117,000000,26.4139,26.6965,26.2272,26.2805,5568462.2929991,0
+BP.US,D,20211118,000000,25.9069,26.1847,25.7822,26.146,9561751.2445729,0
+BP.US,D,20211119,000000,25.2645,25.3941,25.0061,25.1309,12805043.824082,0
+BP.US,D,20211122,000000,25.1493,25.8112,25.1164,25.5422,10468058.481294,0
+BP.US,D,20211123,000000,25.9253,26.3569,25.9253,26.3086,10418555.407442,0
+BP.US,D,20211124,000000,26.1169,26.5389,26.1034,26.4914,7520338.5244301,0
+BP.US,D,20211126,000000,24.6897,24.9006,24.3926,24.8716,17504113.291527,0
+BP.US,D,20211129,000000,25.3796,25.5712,25.0487,25.0825,10538312.540947,0
+BP.US,D,20211130,000000,24.9771,25.1638,24.6326,24.8716,14362205.900975,0
+BP.US,D,20211201,000000,25.5044,25.637,24.6423,24.6607,10277075.829067,0
+BP.US,D,20211202,000000,25.341,26.0357,25.1784,25.9253,15857230.768779,0
+BP.US,D,20211203,000000,26.2902,26.3086,25.638,25.7822,11264344.878013,0
+BP.US,D,20211206,000000,26.4914,26.5389,26.1557,26.1847,10546801.439665,0
+BP.US,D,20211207,000000,26.5001,26.7401,26.3086,26.3859,9447775.3259978,0
+BP.US,D,20211208,000000,26.4914,26.6297,26.3046,26.3473,8222778.8746505,0
+BP.US,D,20211209,000000,26.0125,26.1082,25.7822,26.0212,9944223.9813702,0
+BP.US,D,20211210,000000,26.2708,26.2999,25.9786,26.2611,8617849.5753362,0
+BP.US,D,20211213,000000,25.7531,25.8344,25.4319,25.4754,9236114.0306666,0
+BP.US,D,20211214,000000,25.3796,25.7919,25.3603,25.4366,8996940.8077986,0
+BP.US,D,20211215,000000,25.3989,25.5761,24.9626,25.5044,9697295.6214212,0
+BP.US,D,20211216,000000,25.7531,25.9979,25.5808,25.6099,10819646.053956,0
+BP.US,D,20211217,000000,25.6196,25.6196,25.1978,25.1978,11909319.290414,0
+BP.US,D,20211220,000000,24.7565,24.7758,24.2678,24.5745,30047361.298031,0
+BP.US,D,20211221,000000,24.948,25.4183,24.9393,25.3226,15356470.488686,0
+BP.US,D,20211222,000000,25.4851,25.7154,25.2499,25.6477,11159872.722844,0
+BP.US,D,20211223,000000,26.0308,26.2999,25.8063,25.8393,11188344.741311,0
+BP.US,D,20211227,000000,25.667,26.0212,25.3651,26.0028,8830785.1355956,0
+BP.US,D,20211228,000000,26.0212,26.1654,25.7676,25.935,8821157.3561383,0
+BP.US,D,20211229,000000,25.9737,26.1266,25.8199,25.8586,11386391.141133,0
+BP.US,D,20211230,000000,25.9447,26.0598,25.5615,25.5712,10138818.601094,0
+BP.US,D,20211231,000000,25.4366,25.6147,25.3989,25.5141,6767780.1874363,0
+BP.US,D,20220103,000000,25.5712,26.3279,25.5325,26.2224,10226453.510352,0
+BP.US,D,20220104,000000,26.951,27.4919,26.9316,27.3536,16119994.945025,0
+BP.US,D,20220105,000000,27.7174,27.8518,27.1717,27.1804,14098902.254905,0
+BP.US,D,20220106,000000,27.8036,27.8992,27.3912,27.6022,13951662.130942,0
+BP.US,D,20220107,000000,28.0434,28.4547,27.8607,28.4266,16879315.257222,0
+BP.US,D,20220110,000000,28.6086,28.6995,28.149,28.3213,10653896.534322,0
+BP.US,D,20220111,000000,28.5504,29.3033,28.4266,29.2598,15196056.759663,0
+BP.US,D,20220112,000000,29.8249,30.0793,29.7436,29.8828,20086635.947554,0
+BP.US,D,20220113,000000,30.0842,30.2758,29.8539,29.9109,15536891.107202,0
+BP.US,D,20220114,000000,30.3039,30.7209,30.2661,30.6967,20484504.243666,0
+BP.US,D,20220118,000000,31.0421,31.195,30.5631,31.0227,16775719.482149,0
+BP.US,D,20220119,000000,31.1475,31.2715,30.4092,30.7548,15089178.693097,0
+BP.US,D,20220120,000000,30.208,30.6299,30.0164,30.0454,13112753.48429,0
+BP.US,D,20220121,000000,29.5568,29.7725,29.2655,29.4223,18237019.218242,0
+BP.US,D,20220124,000000,28.1674,28.7334,27.6787,28.7237,21917369.166105,0
+BP.US,D,20220125,000000,28.9821,30.1606,28.5989,30.0842,18427384.890613,0
+BP.US,D,20220126,000000,30.6686,30.7828,29.9254,30.1799,17347104.836582,0
+BP.US,D,20220127,000000,30.6783,30.8022,29.8384,30.208,15352081.353934,0
+BP.US,D,20220128,000000,29.7484,30.031,29.3652,29.7678,15248327.458396,0
+BP.US,D,20220131,000000,29.8152,29.8384,29.461,29.6236,10624371.412884,0
+BP.US,D,20220201,000000,29.8925,30.5534,29.7629,30.4286,16083221.085383,0
+BP.US,D,20220202,000000,30.4674,30.6918,30.2942,30.6203,12290360.675285,0
+BP.US,D,20220203,000000,30.7257,30.9841,30.3474,30.8022,13749380.582965,0
+BP.US,D,20220204,000000,31.3489,31.7989,31.3198,31.5017,17692697.266626,0
+BP.US,D,20220207,000000,31.3198,32.182,31.195,31.943,16339812.362671,0
+BP.US,D,20220208,000000,32.0571,32.1529,30.9269,31.435,20573460.957337,0
+BP.US,D,20220209,000000,31.8849,32.2875,31.5404,31.6072,18431220.087003,0
+BP.US,D,20220210,000000,31.6169,32.2062,31.5501,31.6739,13594146.591022,0
+BP.US,D,20220211,000000,32.1626,32.7277,31.7601,31.8375,30942948.380575,0
+BP.US,D,20220214,000000,31.7417,31.7698,30.8119,31.0895,21510141.791981,0
+BP.US,D,20220215,000000,30.6492,30.9463,30.1364,30.8119,20662278.152951,0
+BP.US,D,20220216,000000,31.1089,31.6169,31.0615,31.1186,15969858.012796,0
+BP.US,D,20220217,000000,31.4281,31.5347,30.9638,31.2444,12928271.340092,0
+BP.US,D,20220218,000000,31.0508,31.1186,30.596,30.7411,11758021.774636,0
+BP.US,D,20220222,000000,30.7411,30.8477,29.8123,30.0541,16891063.711158,0
+BP.US,D,20220223,000000,30.1993,30.3783,30.001,30.1219,12323608.345198,0
+BP.US,D,20220224,000000,28.8012,29.0381,27.5819,28.2254,41302788.38848,0
+BP.US,D,20220225,000000,29.0865,29.7542,28.9752,29.7348,23120361.036066,0
+BP.US,D,20220228,000000,27.6062,28.3995,27.4029,28.2641,39114422.848227,0
+BP.US,D,20220301,000000,27.848,28.3802,27.2675,27.5674,25692000.250115,0
+BP.US,D,20220302,000000,28.8544,29.3432,28.7092,29.135,29550459.98407,0
+BP.US,D,20220303,000000,28.2351,28.5253,27.7028,27.8093,19362740.820441,0
+BP.US,D,20220304,000000,27.1126,27.2723,26.6674,27.1029,23723865.514346,0
+BP.US,D,20220307,000000,27.4513,27.7996,27.0594,27.5771,27211374.636146,0
+BP.US,D,20220308,000000,28.4866,29.2898,28.1383,28.7866,35028763.641166,0
+BP.US,D,20220309,000000,28.1577,28.5835,27.7899,28.0899,25332569.695669,0
+BP.US,D,20220310,000000,27.9448,28.1867,27.6206,28.0899,21120638.378537,0
+BP.US,D,20220311,000000,27.461,27.8238,27.2868,27.3544,20208258.489165,0
+BP.US,D,20220314,000000,26.9772,27.1755,26.5514,26.9578,20085114.68399,0
+BP.US,D,20220315,000000,26.7159,27.4126,26.4208,27.1417,16137170.134677,0
+BP.US,D,20220316,000000,27.4707,27.6932,27.2259,27.6835,18253226.049226,0
+BP.US,D,20220317,000000,28.0319,28.2786,27.8771,28.0996,19329911.7047,0
+BP.US,D,20220318,000000,27.7319,27.9157,27.4513,27.8093,16813863.71916,0
+BP.US,D,20220321,000000,28.4576,28.8979,28.448,28.835,14107630.91799,0
+BP.US,D,20220322,000000,28.9414,28.9414,28.3898,28.7092,11173582.697326,0
+BP.US,D,20220323,000000,29.5123,29.9575,29.4059,29.7639,22002501.018058,0
+BP.US,D,20220324,000000,29.9961,30.0591,29.6139,29.7445,10795024.733885,0
+BP.US,D,20220325,000000,29.5994,30.2235,29.5898,30.0444,17488110.05356,0
+BP.US,D,20220328,000000,29.2317,29.2511,28.8447,28.9608,15366781.389893,0
+BP.US,D,20220329,000000,28.3029,28.7043,28.0367,28.6511,16125701.750324,0
+BP.US,D,20220330,000000,28.9704,29.3527,28.9172,29.0962,15251263.538413,0
+BP.US,D,20220331,000000,28.7866,28.9414,28.4286,28.448,13872693.876744,0
+BP.US,D,20220401,000000,28.5931,28.9027,28.4963,28.8737,10546153.455797,0
+BP.US,D,20220404,000000,29.0285,29.0672,28.656,28.8253,13747596.818759,0
+BP.US,D,20220405,000000,29.1156,29.3236,28.6075,28.7382,20227588.45771,0
+BP.US,D,20220406,000000,29.0285,29.135,28.4866,28.6318,13408908.982377,0
+BP.US,D,20220407,000000,28.9221,29.0457,28.3754,28.893,14530791.254318,0
+BP.US,D,20220408,000000,28.9511,29.5752,28.9511,29.4833,16011246.303017,0
+BP.US,D,20220411,000000,29.4736,29.5026,28.9221,28.9995,10665871.317552,0
+BP.US,D,20220412,000000,29.6768,30.0541,29.5317,29.5511,11238458.594216,0
+BP.US,D,20220413,000000,30.0735,30.2381,29.9381,30.1993,9825488.9468225,0
+BP.US,D,20220414,000000,30.2187,30.4025,30.0735,30.2768,8756073.7323619,0
+BP.US,D,20220418,000000,30.325,30.4412,30.0444,30.2381,7729445.0891024,0
+BP.US,D,20220419,000000,30.325,30.7218,30.2042,30.3928,9405985.0170762,0
+BP.US,D,20220420,000000,30.3057,30.4654,30.1305,30.3832,9022176.007325,0
+BP.US,D,20220421,000000,30.6057,30.7073,29.7107,29.8123,9649200.1297528,0
+BP.US,D,20220422,000000,29.522,29.7832,28.8059,28.9124,12657074.07235,0
+BP.US,D,20220425,000000,27.8771,27.9545,27.0207,27.7996,18764853.235823,0
+BP.US,D,20220426,000000,27.3738,27.969,27.3544,27.4319,14349055.03219,0
+BP.US,D,20220427,000000,27.5384,27.8335,27.3158,27.6738,13771266.315637,0
+BP.US,D,20220428,000000,27.9351,28.4625,27.519,28.3995,14362996.503303,0
+BP.US,D,20220429,000000,28.3511,28.5591,27.761,27.7899,15881223.740857,0
+BP.US,D,20220502,000000,27.6255,27.9351,27.2433,27.9254,13281474.221823,0
+BP.US,D,20220503,000000,29.3187,30.2816,29.2608,30.1703,19937119.095581,0
+BP.US,D,20220504,000000,30.5283,30.8912,30.1074,30.8186,15886658.74431,0
+BP.US,D,20220505,000000,30.6251,30.7073,29.7882,30.209,17305268.021641,0
+BP.US,D,20220506,000000,30.6928,30.8621,30.3347,30.8283,17729518.665754,0
+BP.US,D,20220509,000000,29.8607,29.8704,28.6414,28.7189,19582264.733432,0
+BP.US,D,20220510,000000,29.2414,29.4495,28.3036,28.9221,16468128.670656,0
+BP.US,D,20220511,000000,29.7735,30.1413,29.193,29.2414,15519473.052783,0
+BP.US,D,20220512,000000,28.9998,29.0487,28.2956,28.9607,17459919.941974,0
+BP.US,D,20220513,000000,29.3323,29.9485,29.3226,29.8214,14349800.829357,0
+BP.US,D,20220516,000000,29.9583,30.5989,29.929,30.3398,17152885.862256,0
+BP.US,D,20220517,000000,30.8679,30.995,30.5873,30.7897,10952380.364315,0
+BP.US,D,20220518,000000,31.1809,31.357,30.2615,30.4277,11461078.827273,0
+BP.US,D,20220519,000000,29.8801,30.7016,29.8751,30.3495,12696837.295467,0
+BP.US,D,20220520,000000,30.682,31.1027,30.0796,30.5941,12986894.072766,0
+BP.US,D,20220523,000000,31.2983,31.6259,31.1613,31.4058,12904599.398168,0
+BP.US,D,20220524,000000,31.0831,31.4743,30.8582,31.3765,10755123.63845,0
+BP.US,D,20220525,000000,31.4352,31.7238,31.2591,31.6601,9653952.5945983,0
+BP.US,D,20220526,000000,31.8558,32.1981,31.8264,31.9535,10859880.904685,0
+BP.US,D,20220527,000000,31.6992,31.9438,31.533,31.846,8590424.0285041,0
+BP.US,D,20220531,000000,32.3155,32.4817,31.6259,31.6601,13668827.47777,0
+BP.US,D,20220601,000000,32.0025,32.1345,31.4743,31.9731,10077054.985216,0
+BP.US,D,20220602,000000,31.6601,32.2714,31.5721,32.1003,7787875.6059542,0
+BP.US,D,20220603,000000,32.0612,32.3155,32.0269,32.2568,8346178.8735774,0
+BP.US,D,20220606,000000,32.4719,32.6333,32.2714,32.3741,6902109.2625499,0
+BP.US,D,20220607,000000,32.5796,33.45,32.5484,33.4402,14174006.767291,0
+BP.US,D,20220608,000000,33.1761,33.5479,33.0197,33.3717,9938525.1050992,0
+BP.US,D,20220609,000000,33.1957,33.2886,32.7752,32.7849,8146731.0992883,0
+BP.US,D,20220610,000000,31.7873,31.9389,31.4547,31.7482,12453307.835313,0
+BP.US,D,20220613,000000,30.7603,30.9902,29.8899,30.5354,17011367.445255,0
+BP.US,D,20220614,000000,30.8484,31.1956,29.8214,30.1832,11869870.38971,0
+BP.US,D,20220615,000000,30.5647,30.7016,29.6258,30.3398,11100805.235869,0
+BP.US,D,20220616,000000,29.1074,29.3519,28.8042,28.9314,16307941.72624,0
+BP.US,D,20220617,000000,28.4717,28.6673,27.0827,27.1512,24411453.040653,0
+BP.US,D,20220621,000000,28.5694,28.6281,28.188,28.4815,14254472.330535,0
+BP.US,D,20220622,000000,27.4349,27.8115,27.2344,27.474,12820897.872132,0
+BP.US,D,20220623,000000,27.6403,27.6403,26.4666,26.76,14002446.551012,0
+BP.US,D,20220624,000000,27.562,27.9044,27.2637,27.6109,12634929.697668,0
+BP.US,D,20220627,000000,28.0217,28.4178,27.875,28.0706,11100067.047832,0
+BP.US,D,20220628,000000,28.6868,28.8775,28.1537,28.4325,13804184.785204,0
+BP.US,D,20220629,000000,28.9509,29.0682,28.0804,28.1391,15733715.272356,0
+BP.US,D,20220630,000000,27.8554,27.9044,27.3175,27.7283,12753356.734053,0
+BP.US,D,20220701,000000,27.337,27.7088,26.7013,27.6598,12182264.00085,0
+BP.US,D,20220705,000000,26.8089,26.8578,25.9433,26.5546,17727245.230885,0
+BP.US,D,20220706,000000,26.2808,26.5839,25.4592,26.134,14228905.668428,0
+BP.US,D,20220707,000000,27.3273,27.474,27.0046,27.1708,16890933.396243,0
+BP.US,D,20220708,000000,27.7283,27.8359,27.029,27.2295,11626960.516744,0
+BP.US,D,20220711,000000,26.848,26.985,26.496,26.8578,10368816.138494,0
+BP.US,D,20220712,000000,26.1242,26.4226,25.9776,26.2906,12661142.529912,0
+BP.US,D,20220713,000000,26.0851,26.6768,26.0461,26.4177,9427758.2842489,0
+BP.US,D,20220714,000000,25.0876,25.469,24.8087,25.4494,14945107.561548,0
+BP.US,D,20220715,000000,26.1145,26.1976,25.7624,26.0753,9329174.3966344,0
+BP.US,D,20220718,000000,27.1904,27.337,26.6231,26.7307,10597053.246208,0
+BP.US,D,20220719,000000,26.9165,27.4984,26.9067,27.4447,10787058.961608,0
+BP.US,D,20220720,000000,27.4643,27.6109,27.1904,27.5229,10207452.527879,0
+BP.US,D,20220721,000000,26.6182,27.2099,26.5052,27.1708,9624960.8217954,0
+BP.US,D,20220722,000000,27.0046,27.2687,26.716,26.9459,11147918.400305,0
+BP.US,D,20220725,000000,27.1512,27.5034,26.9556,27.5034,9061192.7133754,0
+BP.US,D,20220726,000000,27.7283,27.8065,27.2881,27.4545,8238362.5234009,0
+BP.US,D,20220727,000000,27.7283,28.2272,27.4643,28.1293,9986405.0853629,0
+BP.US,D,20220728,000000,27.8652,27.9533,27.4055,27.8457,13757509.217,0
+BP.US,D,20220729,000000,28.1685,28.7797,28.1671,28.7357,14511262.592398,0
+BP.US,D,20220801,000000,28.364,28.4667,28.1097,28.413,14297147.164962,0
+BP.US,D,20220802,000000,29.3421,29.4498,28.7064,28.7162,17412510.275417,0
+BP.US,D,20220803,000000,29.5475,29.5964,28.9509,29.0389,13826987.843068,0
+BP.US,D,20220804,000000,29.2834,29.303,28.6771,28.7064,14752551.927916,0
+BP.US,D,20220805,000000,28.4325,29.2786,28.4325,29.0095,12541364.875249,0
+BP.US,D,20220808,000000,29.6747,29.7822,29.3813,29.4986,9904660.4733184,0
+BP.US,D,20220809,000000,30.0268,30.2028,29.8005,29.8997,9779329.0272226,0
+BP.US,D,20220810,000000,30.3202,30.325,29.8703,30.1246,11998640.237975,0
+BP.US,D,20220811,000000,31.0102,31.2377,30.832,31.0893,11234279.03888,0
+BP.US,D,20220812,000000,30.9805,31.3713,30.8073,31.3367,7897104.0888337,0
+BP.US,D,20220815,000000,30.1196,30.6688,29.9613,30.6342,8217417.3071045,0
+BP.US,D,20220816,000000,30.7232,30.8914,30.5204,30.6045,8631526.7072462,0
+BP.US,D,20220817,000000,30.7034,31.0943,30.456,30.9607,9642705.1126196,0
+BP.US,D,20220818,000000,31.3268,31.6137,31.2477,31.584,9363391.4041607,0
+BP.US,D,20220819,000000,31.495,31.59,31.1388,31.1784,16771089.61585,0
+BP.US,D,20220822,000000,31.1982,31.4505,30.9458,31.3763,10689562.025558,0
+BP.US,D,20220823,000000,31.8512,32.3657,31.8215,32.2074,10307964.808187,0
+BP.US,D,20220824,000000,31.7028,32.0491,31.5742,31.9502,8990901.0341305,0
+BP.US,D,20220825,000000,32.3064,32.4647,32.1579,32.3262,7071251.1890746,0
+BP.US,D,20220826,000000,32.3558,32.5389,31.9007,31.9897,9601314.4864032,0
+BP.US,D,20220829,000000,31.5939,32.4416,31.5766,32.1283,7231106.6284722,0
+BP.US,D,20220830,000000,31.3367,31.3763,30.8857,31.0893,11974161.116769,0
+BP.US,D,20220831,000000,29.892,30.8469,29.803,30.5154,14342887.381291,0
+BP.US,D,20220901,000000,30.1988,30.3868,29.8822,30.268,8873248.7728594,0
+BP.US,D,20220902,000000,31.2971,31.3812,30.6886,30.8024,12169189.745379,0
+BP.US,D,20220906,000000,31.1883,31.2674,30.6989,30.8024,9630739.1740431,0
+BP.US,D,20220907,000000,30.1691,30.3769,29.8822,30.3472,10983341.987799,0
+BP.US,D,20220908,000000,30.1196,30.4709,30.0306,30.3769,9825126.0483463,0
+BP.US,D,20220909,000000,31.119,31.396,31.0003,31.3565,8751541.8371315,0
+BP.US,D,20220912,000000,31.7918,32.0837,31.6335,31.7918,7805156.3614946,0
+BP.US,D,20220913,000000,31.396,31.8215,31.2872,31.4356,10252466.704218,0
+BP.US,D,20220914,000000,31.6434,32.0293,31.4999,31.7424,7769934.66172,0
+BP.US,D,20220915,000000,31.119,31.3367,31.0151,31.1685,9741975.9135165,0
+BP.US,D,20220916,000000,30.9458,30.9805,30.3776,30.6836,8027900.6910783,0
+BP.US,D,20220919,000000,30.0306,30.6045,29.9712,30.5748,5076530.2390014,0
+BP.US,D,20220920,000000,30.837,30.8617,30.5184,30.6737,7313522.0304182,0
+BP.US,D,20220921,000000,30.9409,31.0299,30.1988,30.1988,7961093.5623905,0
+BP.US,D,20220922,000000,30.9211,31.0794,30.4659,30.4659,8903431.4380274,0
+BP.US,D,20220923,000000,28.7542,28.8036,27.6509,27.7845,17926809.282644,0
+BP.US,D,20220926,000000,27.5272,27.8834,26.9187,26.9731,17703875.963997,0
+BP.US,D,20220927,000000,27.5371,27.7548,27.1067,27.26,14054721.505941,0
+BP.US,D,20220928,000000,27.3392,28.3386,27.2403,28.2594,12379782.179233,0
+BP.US,D,20220929,000000,28.0615,28.5068,27.7251,28.4474,11006990.886675,0
+BP.US,D,20220930,000000,28.2396,28.764,28.1506,28.2495,7894154.0402944,0
+BP.US,D,20221003,000000,29.516,29.9118,29.4369,29.7832,9909131.1818278,0
+BP.US,D,20221004,000000,30.179,30.9904,30.1196,30.9508,11469503.721123,0
+BP.US,D,20221005,000000,30.6539,31.1653,30.4313,31.0497,12631150.772186,0
+BP.US,D,20221006,000000,30.0998,30.8815,30.08,30.8123,16639385.461845,0
+BP.US,D,20221007,000000,30.931,31.1932,30.5797,30.7529,11158306.445923,0
+BP.US,D,20221010,000000,30.5154,30.6836,30.0058,30.0306,8985315.245067,0
+BP.US,D,20221011,000000,29.7238,30.1147,29.427,29.4963,8910704.9903868,0
+BP.US,D,20221012,000000,29.4468,29.7634,29.2291,29.6348,9283800.7318027,0
+BP.US,D,20221013,000000,29.704,30.9805,29.704,30.8222,12358635.616836,0
+BP.US,D,20221014,000000,30.7925,30.8319,29.9811,30.0108,10655975.53597,0
+BP.US,D,20221017,000000,30.2087,30.5995,30.1592,30.1592,8572996.6931649,0
+BP.US,D,20221018,000000,30.3967,30.4758,29.6694,30.1592,11286407.680078,0
+BP.US,D,20221019,000000,30.1493,30.6539,30.1048,30.5748,9853009.5150125,0
+BP.US,D,20221020,000000,30.8123,31.1042,30.4956,30.6342,8351164.9685251,0
+BP.US,D,20221021,000000,30.456,31.0844,30.3719,31.0299,11408842.274233,0
+BP.US,D,20221024,000000,31.2773,31.8265,31.1685,31.4653,11636531.64921,0
+BP.US,D,20221025,000000,31.6929,31.8364,31.5346,31.7424,7956513.3568475,0
+BP.US,D,20221026,000000,31.6335,32.1481,31.584,31.9699,10857918.94091,0
+BP.US,D,20221027,000000,33.0881,33.3057,32.8011,32.8803,12900043.805589,0
+BP.US,D,20221028,000000,32.7121,32.8209,32.3303,32.8011,11413300.192735,0
+BP.US,D,20221031,000000,32.3262,33.0237,32.2866,32.9297,10504262.796498,0
+BP.US,D,20221101,000000,33.187,33.2365,32.7318,32.8506,11276313.440677,0
+BP.US,D,20221102,000000,32.9001,33.1969,32.3756,32.4152,11254917.251015,0
+BP.US,D,20221103,000000,32.2074,32.8308,32.1283,32.6923,8327134.048975,0
+BP.US,D,20221104,000000,33.5531,33.7411,33.2365,33.563,11082227.736112,0
+BP.US,D,20221107,000000,34.0281,34.1765,33.8401,33.9687,9084890.2476118,0
+BP.US,D,20221108,000000,33.5234,33.6521,33.1097,33.375,8997450.9706098,0
+BP.US,D,20221109,000000,32.94,33.105,32.275,32.33,11371618,0
+BP.US,D,20221110,000000,33.24,33.26,32.65,32.95,10854345,0
+BP.US,D,20221111,000000,33.91,34.03,33.615,33.84,10413426,0
+BP.US,D,20221114,000000,33.58,33.94,33.53,33.55,6713462,0
+BP.US,D,20221115,000000,34,34.19,33.78,33.91,10269582,0
+BP.US,D,20221116,000000,34.36,34.45,33.87,33.97,8778845,0
+BP.US,D,20221117,000000,33.92,34.35,33.71,34.35,9617478,0
+BP.US,D,20221118,000000,33.76,34.13,33.4282,34.04,6718724,0
+BP.US,D,20221121,000000,33.09,33.18,32.3,33.13,10601591,0
+BP.US,D,20221122,000000,34.37,34.95,34.2,34.89,15271366,0
+BP.US,D,20221123,000000,34.88,35.045,34.69,34.98,9561323,0
+BP.US,D,20221125,000000,35.2,35.5,35.12,35.27,3506761,0
+BP.US,D,20221128,000000,34.63,35.1,34.43,34.73,7480148,0
+BP.US,D,20221129,000000,35.2,35.7305,35.175,35.31,8203879,0
+BP.US,D,20221130,000000,36.01,36.11,35.425,35.9,13261331,0
+BP.US,D,20221201,000000,35.99,36.1,35.635,35.72,7051272,0
+BP.US,D,20221202,000000,35.13,35.48,35.1,35.36,7595023,0
+BP.US,D,20221205,000000,35.79,35.945,34.8,35,7165097,0
+BP.US,D,20221206,000000,34.68,35.13,34.235,34.37,12890152,0
+BP.US,D,20221207,000000,34.18,34.49,33.78,33.91,10018348,0
+BP.US,D,20221208,000000,34.58,34.66,33.8,33.93,8826923,0
+BP.US,D,20221209,000000,33.87,34.165,33.67,33.71,6311771,0
+BP.US,D,20221212,000000,33.81,34.25,33.74,34.1,5890929,0
+BP.US,D,20221213,000000,34.91,35.16,34.79,35.01,9256406,0
+BP.US,D,20221214,000000,35.03,35.17,34.64,34.8,7252791,0
+BP.US,D,20221215,000000,34.53,34.64,34,34.28,7088679,0
+BP.US,D,20221216,000000,33.38,33.735,33.14,33.68,10431926,0
+BP.US,D,20221219,000000,34.22,34.275,33.8,33.95,7513326,0
+BP.US,D,20221220,000000,34.01,34.305,33.86,34.08,5286260,0
+BP.US,D,20221221,000000,34.73,35.155,34.49,35.03,8138359,0
+BP.US,D,20221222,000000,34.69,34.79,33.9732,34.41,6250715,0
+BP.US,D,20221223,000000,34.63,35.05,34.535,35.01,5191839,0
+BP.US,D,20221227,000000,35,35.16,34.88,35.04,4325978,0
+BP.US,D,20221228,000000,35.42,35.42,34.4901,34.58,5232380,0
+BP.US,D,20221229,000000,34.54,34.85,34.49,34.7,4881631,0
+BP.US,D,20221230,000000,34.52,34.96,34.47,34.93,4823003,0
+BP.US,D,20230103,000000,35,35.19,34.09,34.32,7967373,0
+BP.US,D,20230104,000000,33.8,34.06,33.535,33.78,7492378,0
+BP.US,D,20230105,000000,33.58,33.9899,33.56,33.9,6440203,0
+BP.US,D,20230106,000000,34.19,34.6,34.015,34.46,6855435,0
+BP.US,D,20230109,000000,35.14,35.25,34.6,34.77,7831335,0
+BP.US,D,20230110,000000,34.81,34.93,34.51,34.85,6508578,0
+BP.US,D,20230111,000000,34.91,35.05,34.66,35.04,7073354,0
+BP.US,D,20230112,000000,35.13,35.6261,34.89,35.31,8934909,0
+BP.US,D,20230113,000000,35.4,35.57,35.25,35.56,7235227,0
+BP.US,D,20230117,000000,35.56,35.88,35.52,35.69,6708080,0
+BP.US,D,20230118,000000,36.18,36.23,35.33,35.34,8686701,0
+BP.US,D,20230119,000000,35.16,35.72,35.107,35.54,8334176,0
+BP.US,D,20230120,000000,35.32,35.5,35.205,35.5,11760812,0
+BP.US,D,20230123,000000,35.5,35.795,35.38,35.58,6143573,0
+BP.US,D,20230124,000000,35.12,35.33,34.805,35.29,6575877,0
+BP.US,D,20230125,000000,35,35.28,34.76,35.24,8041791,0
+BP.US,D,20230126,000000,35.71,36.35,35.58,36.25,12180664,0
+BP.US,D,20230127,000000,36.42,36.595,36.14,36.32,8445487,0
+BP.US,D,20230130,000000,36.54,36.59,36.15,36.17,6724310,0
+BP.US,D,20230131,000000,35.85,36.24,35.6332,36.23,8023049,0
+BP.US,D,20230201,000000,36.51,36.69,35.8921,36.44,10643692,0
+BP.US,D,20230202,000000,36.31,36.34,34.85,35.2,16777869,0
+BP.US,D,20230203,000000,35.29,35.7695,34.97,35.15,10276672,0
+BP.US,D,20230206,000000,34.95,35.06,34.2822,34.84,14222976,0
+BP.US,D,20230207,000000,36.27,37.93,36.19,37.75,25213484,0
+BP.US,D,20230208,000000,38.13,38.99,38,38.65,18957367,0
+BP.US,D,20230209,000000,39.36,40.06,39.195,39.55,20258213,0
+BP.US,D,20230210,000000,40.54,40.85,40.32,40.65,19904989,0
+BP.US,D,20230213,000000,40.4,40.68,40.2127,40.61,8658875,0
+BP.US,D,20230214,000000,40.54,41.38,40.47,41.02,8974865,0
+BP.US,D,20230215,000000,40.56,40.89,40.275,40.88,13713527,0
+BP.US,D,20230216,000000,40.365,41.25,40.34,40.95,15847569,0
+BP.US,D,20230217,000000,40.28,40.41,39.96,40.02,15846163,0
+BP.US,D,20230221,000000,39.94,40.21,39.75,39.77,8579539,0
+BP.US,D,20230222,000000,39.54,39.54,38.725,38.93,10401365,0
+BP.US,D,20230223,000000,39.71,39.81,39.29,39.68,9015309,0
+BP.US,D,20230224,000000,39.46,39.71,39.2,39.7,6980883,0
+BP.US,D,20230227,000000,40.08,40.45,39.875,40.22,8712115,0
+BP.US,D,20230228,000000,40.48,40.53,39.58,39.6,8505975,0
+BP.US,D,20230301,000000,39.76,40.05,39.64,39.93,6031096,0
+BP.US,D,20230302,000000,39.9,40.39,39.81,40.26,5961647,0
+BP.US,D,20230303,000000,39.28,40.3,39.27,40.22,6833071,0
+BP.US,D,20230306,000000,40.23,40.55,40.105,40.42,7709980,0
+BP.US,D,20230307,000000,40.11,40.18,39.58,39.8,6987611,0
+BP.US,D,20230308,000000,39.74,40.11,39.34,39.66,6250310,0
+BP.US,D,20230309,000000,39.74,40.05,39.24,39.34,5999919,0
+BP.US,D,20230310,000000,39.5,39.86,38.91,39.01,7628351,0
+BP.US,D,20230313,000000,37.49,38.61,37.37,38.01,13377076,0
+BP.US,D,20230314,000000,38.05,38.9,37.84,38.25,8748867,0
+BP.US,D,20230315,000000,36.07,36.44,34.99,35.85,18693776,0
+BP.US,D,20230316,000000,34.4,35.67,34.14,35.62,16105516,0
+BP.US,D,20230317,000000,35.52,35.685,34.78,35.17,11139330,0
+BP.US,D,20230320,000000,35.72,36.16,35.515,35.8,10671864,0
+BP.US,D,20230321,000000,37.1,37.265,36.59,37.02,9470110,0
+BP.US,D,20230322,000000,36.87,37.45,36.795,36.82,8746693,0
+BP.US,D,20230323,000000,36.99,37.255,36.2,36.48,9883760,0
+BP.US,D,20230324,000000,35.63,36.02,35.17,35.88,11143008,0
+BP.US,D,20230327,000000,36.52,37.11,36.24,36.88,9415271,0
+BP.US,D,20230328,000000,37.24,37.72,37.13,37.43,8476881,0
+BP.US,D,20230329,000000,37.8,37.81,37.525,37.69,7811036,0
+BP.US,D,20230330,000000,38.18,38.22,37.88,37.98,6624584,0
+BP.US,D,20230331,000000,37.98,38.1,37.74,37.94,6858237,0
+BP.US,D,20230403,000000,39.87,40.11,39.515,39.74,11855394,0
+BP.US,D,20230404,000000,39.92,39.93,39.14,39.33,8587176,0
+BP.US,D,20230405,000000,39.96,40.04,39.44,39.89,12102245,0
+BP.US,D,20230406,000000,39.81,39.87,39.445,39.51,8896976,0
+BP.US,D,20230410,000000,39.48,39.85,39.39,39.7,4363365,0
+BP.US,D,20230411,000000,40.01,40.11,39.805,39.86,5451258,0
+BP.US,D,20230412,000000,40.325,40.5,40.13,40.2,6818827,0
+BP.US,D,20230413,000000,40.37,40.515,40.25,40.46,4368544,0
+BP.US,D,20230414,000000,40.45,40.615,40.215,40.58,5918730,0
+BP.US,D,20230417,000000,40.66,40.67,40.275,40.43,6162241,0
+BP.US,D,20230418,000000,40.35,40.695,40.255,40.65,5220474,0
+BP.US,D,20230419,000000,39.8,40.07,39.64,40.06,7029238,0
+BP.US,D,20230420,000000,39.44,39.87,39.43,39.86,5517145,0
+BP.US,D,20230421,000000,39.38,39.65,39.32,39.64,7416322,0
+BP.US,D,20230424,000000,39.43,40.23,39.41,40.1,6726275,0
+BP.US,D,20230425,000000,39.84,39.86,39.14,39.57,9307012,0
+BP.US,D,20230426,000000,39.94,40,39.27,39.42,7172209,0
+BP.US,D,20230427,000000,39.09,39.48,39.01,39.34,5701223,0
+BP.US,D,20230428,000000,39.39,40.46,39.23,40.28,8185767,0
+BP.US,D,20230501,000000,39.98,40.42,39.84,40.01,6697262,0
+BP.US,D,20230502,000000,37.36,37.38,36.265,36.78,21471322,0
+BP.US,D,20230503,000000,36.42,36.86,36.34,36.46,13226911,0
+BP.US,D,20230504,000000,36.14,36.41,35.7,36.11,14519543,0
+BP.US,D,20230505,000000,37.07,37.41,37.06,37.13,9647068,0
+BP.US,D,20230508,000000,37.43,37.48,36.9606,37.03,7541184,0
+BP.US,D,20230509,000000,36.66,37.25,36.58,36.99,8576484,0
+BP.US,D,20230510,000000,37.13,37.17,36.48,36.75,7624704,0
+BP.US,D,20230511,000000,35.7,35.99,35.5,35.97,7755667,0
+BP.US,D,20230512,000000,36.34,36.455,35.69,35.81,8233462,0
+BP.US,D,20230515,000000,36.19,36.37,35.925,36.19,8605652,0
+BP.US,D,20230516,000000,35.87,36.07,35.45,35.54,7749559,0
+BP.US,D,20230517,000000,35.99,36.21,35.66,36,8234198,0
+BP.US,D,20230518,000000,36.22,36.22,35.57,35.96,10478540,0
+BP.US,D,20230519,000000,36.25,36.4,35.87,36.03,8654002,0
+BP.US,D,20230522,000000,35.71,36.085,35.68,35.89,6357723,0
+BP.US,D,20230523,000000,36.19,36.495,36.05,36.18,7124038,0
+BP.US,D,20230524,000000,36.02,36.22,35.69,36.04,8476201,0
+BP.US,D,20230525,000000,35.27,35.4075,34.99,35.36,10845688,0
+BP.US,D,20230526,000000,35.44,35.63,35.205,35.55,6289959,0
+BP.US,D,20230530,000000,34.82,35.06,34.62,34.99,8122054,0
+BP.US,D,20230531,000000,33.65,33.965,33.62,33.71,13729197,0
+BP.US,D,20230601,000000,34.16,34.925,34.06,34.72,8329831,0
+BP.US,D,20230602,000000,35.48,35.81,35.48,35.65,9014074,0
+BP.US,D,20230605,000000,35.85,35.86,35.22,35.34,6971765,0
+BP.US,D,20230606,000000,34.7,35.32,34.66,35.3,6038845,0
+BP.US,D,20230607,000000,35.26,35.74,35.225,35.71,7988928,0
+BP.US,D,20230608,000000,35.84,35.88,35.25,35.81,7190880,0
+BP.US,D,20230609,000000,35.47,35.745,35.3209,35.47,5431842,0
+BP.US,D,20230612,000000,34.92,35.17,34.645,34.77,7999286,0
+BP.US,D,20230613,000000,35.26,35.67,35.03,35.08,7196757,0
+BP.US,D,20230614,000000,35.5,35.72,34.82,35.05,9444660,0
+BP.US,D,20230615,000000,34.93,35.6,34.93,35.38,13610538,0
+BP.US,D,20230616,000000,35.46,35.53,35.25,35.35,6858554,0
+BP.US,D,20230620,000000,35.27,35.32,34.7542,35.07,5375991,0
+BP.US,D,20230621,000000,35.11,35.6284,35.055,35.43,4606804,0
+BP.US,D,20230622,000000,35.08,35.33,34.99,35.24,8551953,0
+BP.US,D,20230623,000000,34.86,34.925,34.66,34.81,5489088,0
+BP.US,D,20230626,000000,34.81,35.32,34.775,35.24,6721697,0
+BP.US,D,20230627,000000,34.95,34.98,34.565,34.85,7850063,0
+BP.US,D,20230628,000000,34.6,34.95,34.34,34.89,6952162,0
+BP.US,D,20230629,000000,34.83,35.06,34.65,34.97,5458565,0
+BP.US,D,20230630,000000,35.49,35.5,35.2,35.29,6768957,0
+BP.US,D,20230703,000000,36.04,36.12,35.75,35.93,4804602,0
+BP.US,D,20230705,000000,35.75,35.81,35.15,35.3,5929717,0
+BP.US,D,20230706,000000,34.91,35.055,34.4,34.79,6808233,0
+BP.US,D,20230707,000000,34.56,35.4,34.525,35.25,7189895,0
+BP.US,D,20230710,000000,35.29,35.455,35.105,35.21,4787478,0
+BP.US,D,20230711,000000,35.48,35.92,35.4403,35.91,5646181,0
+BP.US,D,20230712,000000,36.92,36.94,36.19,36.31,13552030,0
+BP.US,D,20230713,000000,36.8,36.935,36.33,36.53,10494522,0
+BP.US,D,20230714,000000,36.37,36.37,35.49,35.52,10107490,0
+BP.US,D,20230717,000000,35.69,35.71,35.3,35.32,10188016,0
+BP.US,D,20230718,000000,35.48,36.0177,35.42,35.79,8266320,0
+BP.US,D,20230719,000000,36.06,36.495,36.01,36.15,8662493,0
+BP.US,D,20230720,000000,36.48,36.82,36.305,36.54,7044495,0
+BP.US,D,20230721,000000,36.66,36.765,36.44,36.7,5170369,0
+BP.US,D,20230724,000000,36.94,37.37,36.895,37.18,7404859,0
+BP.US,D,20230725,000000,36.97,37.2788,36.84,37.23,4626015,0
+BP.US,D,20230726,000000,36.85,37.22,36.81,37.1,4615475,0
+BP.US,D,20230727,000000,37.02,37.18,36.571,36.66,7273433,0
+BP.US,D,20230728,000000,36.68,36.85,36.365,36.71,4743522,0
+BP.US,D,20230731,000000,36.76,37.355,36.76,37.3,8367875,0
+BP.US,D,20230801,000000,37.556,37.75,36.67,36.96,9393621,0
+BP.US,D,20230802,000000,36.61,36.71,35.9,36.03,7723210,0
+BP.US,D,20230803,000000,36,36.58,35.78,36.46,7859130,0
+BP.US,D,20230804,000000,36.79,37.33,36.76,36.8,6918703,0
+BP.US,D,20230807,000000,37.02,37.08,36.79,37.04,5681130,0
+BP.US,D,20230808,000000,36.28,36.99,36.0106,36.97,6322030,0
+BP.US,D,20230809,000000,37.49,37.775,37.285,37.42,7656207,0
+BP.US,D,20230810,000000,37.49,37.64,37.01,37.08,7750999,0
+BP.US,D,20230811,000000,36.7,37.18,36.7,37.1,5934872,0
+BP.US,D,20230814,000000,36.58,36.855,36.29,36.68,8277539,0
+BP.US,D,20230815,000000,36.41,36.49,36.02,36.07,7412054,0
+BP.US,D,20230816,000000,35.99,36.32,35.84,35.89,4891052,0
+BP.US,D,20230817,000000,36.28,36.45,36.0514,36.09,5115116,0
+BP.US,D,20230818,000000,35.7,36.32,35.665,36.24,4613118,0
+BP.US,D,20230821,000000,36.71,36.885,36.445,36.58,5647494,0
+BP.US,D,20230822,000000,36.65,36.69,36.36,36.37,5290276,0
+BP.US,D,20230823,000000,35.81,36.09,35.535,36,5535030,0
+BP.US,D,20230824,000000,35.71,36.12,35.695,35.77,4432677,0
+BP.US,D,20230825,000000,36.19,36.28,35.83,36.15,5173350,0
+BP.US,D,20230828,000000,36.32,36.76,36.21,36.64,5890118,0
+BP.US,D,20230829,000000,36.88,37.12,36.56,37.1,6164733,0
+BP.US,D,20230830,000000,37.46,37.59,37.28,37.29,5825069,0
+BP.US,D,20230831,000000,37.36,37.36,36.96,37.18,5120447,0
+BP.US,D,20230901,000000,38.08,38.245,37.83,38.13,6255242,0
+BP.US,D,20230905,000000,38.65,38.74,38.325,38.4,6156822,0
+BP.US,D,20230906,000000,38.66,38.975,38.525,38.83,6261805,0
+BP.US,D,20230907,000000,38.62,38.825,38.43,38.51,4917957,0
+BP.US,D,20230908,000000,38.66,38.89,38.5,38.67,4848418,0
+BP.US,D,20230911,000000,39.01,39.21,38.565,38.61,7062787,0
+BP.US,D,20230912,000000,38.84,39.73,37.95,38.1,35223237,0
+BP.US,D,20230913,000000,38.72,38.765,37.935,38.26,17667501,0
+BP.US,D,20230914,000000,38.81,39.21,38.73,39.1,7691821,0
+BP.US,D,20230915,000000,38.93,39.11,38.7365,38.75,6987019,0
+BP.US,D,20230918,000000,38.77,38.81,38.44,38.56,7068441,0
+BP.US,D,20230919,000000,39,39.17,38.7525,38.82,8477599,0
+BP.US,D,20230920,000000,38.58,39.08,38.57,38.62,7432027,0
+BP.US,D,20230921,000000,38.81,38.965,38.1,38.11,6512302,0
+BP.US,D,20230922,000000,38.85,38.96,38.35,38.44,9069167,0
+BP.US,D,20230925,000000,38.44,38.87,38.19,38.75,7964727,0
+BP.US,D,20230926,000000,38.67,38.9775,38.5316,38.64,6931212,0
+BP.US,D,20230927,000000,39,39.49,38.91,39.48,11049124,0
+BP.US,D,20230928,000000,39.37,39.66,39.255,39.43,6237936,0
+BP.US,D,20230929,000000,39.38,39.47,38.69,38.72,8013798,0
+BP.US,D,20231002,000000,38.71,38.74,37.615,37.82,8101836,0
+BP.US,D,20231003,000000,37.49,37.7,37.23,37.6,7532186,0
+BP.US,D,20231004,000000,36.8,36.87,36.025,36.31,11062818,0
+BP.US,D,20231005,000000,35.88,36.575,35.84,36.41,7834875,0
+BP.US,D,20231006,000000,36.98,37.47,36.585,37.27,10420625,0
+BP.US,D,20231009,000000,38.19,38.43,37.9725,38.38,9959098,0
+BP.US,D,20231010,000000,38.42,38.8,38.31,38.62,8930586,0
+BP.US,D,20231011,000000,38.8,38.91,38.3,38.65,7900578,0
+BP.US,D,20231012,000000,39.43,39.495,38.925,39.29,15540101,0
+BP.US,D,20231013,000000,40,40.17,39.7,40.01,13413701,0
+BP.US,D,20231016,000000,40.17,40.325,39.69,40.22,8508762,0
+BP.US,D,20231017,000000,40.32,40.82,40.31,40.81,8865114,0
+BP.US,D,20231018,000000,40.69,40.84,40.4532,40.72,7136861,0
+BP.US,D,20231019,000000,40.17,40.56,39.93,40.33,7909473,0
+BP.US,D,20231020,000000,40.15,40.365,39.61,39.61,6281282,0
+BP.US,D,20231023,000000,39.13,39.2,38.57,38.9,10895068,0
+BP.US,D,20231024,000000,39.32,39.32,38.785,38.79,8776278,0
+BP.US,D,20231025,000000,39.04,39.21,38.83,39.06,6059211,0
+BP.US,D,20231026,000000,38.61,38.96,38.39,38.82,6167593,0
+BP.US,D,20231027,000000,39.14,39.22,38.37,38.64,9061401,0
+BP.US,D,20231030,000000,38.31,38.64,38.09,38.35,10120581,0
+BP.US,D,20231031,000000,36.46,36.94,35.99,36.58,20235872,0
+BP.US,D,20231101,000000,36.29,36.61,35.94,36.09,13198913,0
+BP.US,D,20231102,000000,36.17,36.94,36.1,36.86,11805274,0
+BP.US,D,20231103,000000,35.96,36.44,35.76,36.2,11279090,0
+BP.US,D,20231106,000000,36.66,36.66,36.28,36.3,8019924,0
+BP.US,D,20231107,000000,35.75,35.81,35.351,35.47,9173866,0
+BP.US,D,20231108,000000,35.34,35.46,34.83,34.9,15163164,0
+BP.US,D,20231109,000000,34.85,35.1078,34.6401,34.68,8490082,0
+BP.US,D,20231110,000000,35.11,35.17,34.6902,35.08,7235073,0
+BP.US,D,20231113,000000,35.4,35.76,35.35,35.7,6733488,0
+BP.US,D,20231114,000000,35.76,36.09,35.715,35.85,7451259,0
+BP.US,D,20231115,000000,35.84,36.07,35.57,35.59,7116096,0
+BP.US,D,20231116,000000,35.05,35.115,34.7,35.02,7895965,0
+BP.US,D,20231117,000000,35.34,35.805,35.31,35.61,7348499,0
+BP.US,D,20231120,000000,35.88,36.12,35.82,35.88,6383571,0
+BP.US,D,20231121,000000,35.8,35.875,35.63,35.74,5190161,0
+BP.US,D,20231122,000000,34.65,35.31,34.46,35.27,10503174,0
+BP.US,D,20231124,000000,35.9,36.12,35.79,35.82,4233122,0
+BP.US,D,20231127,000000,36.04,36.1,35.805,35.94,8413084,0
+BP.US,D,20231128,000000,35.98,36.24,35.8611,35.94,6016479,0
+BP.US,D,20231129,000000,36.04,36.23,35.8201,36.07,9570668,0
+BP.US,D,20231130,000000,36.6,36.81,36.05,36.29,12311033,0
+BP.US,D,20231201,000000,36.08,36.48,35.95,35.98,9924903,0
+BP.US,D,20231204,000000,35.64,35.885,35.42,35.59,8805563,0
+BP.US,D,20231205,000000,35.78,35.86,35.27,35.29,6153558,0
+BP.US,D,20231206,000000,35.43,35.57,34.835,34.85,8903758,0
+BP.US,D,20231207,000000,34.91,35,34.475,34.69,7832952,0
+BP.US,D,20231208,000000,35.08,35.4,35.02,35.3,8230908,0
+BP.US,D,20231211,000000,35.15,35.38,35,35.13,6558713,0
+BP.US,D,20231212,000000,34.81,34.85,34.55,34.76,6366357,0
+BP.US,D,20231213,000000,34.55,35.125,34.25,35.03,9787473,0
+BP.US,D,20231214,000000,35.69,35.93,35.56,35.8,9350313,0
+BP.US,D,20231215,000000,35.24,35.31,34.755,34.81,10290728,0
+BP.US,D,20231218,000000,35.5,35.59,35.06,35.12,6903234,0
+BP.US,D,20231219,000000,35.25,35.49,35.1,35.4,7517290,0
+BP.US,D,20231220,000000,35.37,35.5242,34.97,35.02,9181807,0
+BP.US,D,20231221,000000,35.27,35.48,35.195,35.46,5446889,0
+BP.US,D,20231222,000000,35.7,35.73,35.325,35.33,4128067,0
+BP.US,D,20231226,000000,35.51,35.89,35.45,35.67,4949648,0
+BP.US,D,20231227,000000,35.73,35.9,35.65,35.73,6352535,0
+BP.US,D,20231228,000000,35.52,35.705,35.32,35.33,5069607,0
+BP.US,D,20231229,000000,35.38,35.51,35.285,35.4,3688230,0
+BP.US,D,20240102,000000,35.64,35.82,35.43,35.5,6915178,0
+BP.US,D,20240103,000000,35.57,36.18,35.44,36,8032386,0
+BP.US,D,20240104,000000,36.44,36.48,35.73,35.76,6914958,0
+BP.US,D,20240105,000000,36.16,36.25,35.825,36.03,8369132,0
+BP.US,D,20240108,000000,35.37,35.46,35.01,35.43,11581358,0
+BP.US,D,20240109,000000,35.5,35.51,34.89,34.89,9485829,0
+BP.US,D,20240110,000000,35.07,35.1,34.6208,34.7,9578506,0
+BP.US,D,20240111,000000,35,35.04,34.515,34.61,10093316,0
+BP.US,D,20240112,000000,35.11,35.2,34.71,34.86,9355217,0
+BP.US,D,20240116,000000,34.6,34.61,34.075,34.28,10905738,0
+BP.US,D,20240117,000000,33.77,34.1499,33.52,33.9,9598332,0
+BP.US,D,20240118,000000,33.96,34.05,33.6,34.03,11094951,0
+BP.US,D,20240119,000000,34.02,34.02,33.75,33.85,9540489,0
+BP.US,D,20240122,000000,34,34.36,33.62,34.25,11724892,0
+BP.US,D,20240123,000000,34.09,34.42,34.08,34.25,8103441,0
+BP.US,D,20240124,000000,34.47,34.62,34.395,34.56,9333886,0
+BP.US,D,20240125,000000,34.85,35.16,34.635,35.15,8407905,0
+BP.US,D,20240126,000000,35.43,35.64,35.1,35.63,8554161,0
+BP.US,D,20240129,000000,35.68,35.7,35.2897,35.63,7709012,0
+BP.US,D,20240130,000000,35.5,35.92,35.28,35.89,8170064,0
+BP.US,D,20240131,000000,35.61,35.705,35.075,35.1,9114032,0
+BP.US,D,20240201,000000,35.42,35.68,34.9301,35.13,11885622,0
+BP.US,D,20240202,000000,34.84,34.9,34.46,34.64,14654760,0
+BP.US,D,20240205,000000,34.05,34.5,33.93,34.24,14072763,0
+BP.US,D,20240206,000000,35.764,36.53,35.74,36.39,19741048,0
+BP.US,D,20240207,000000,36.18,36.35,35.9,36.17,13891055,0
+BP.US,D,20240208,000000,36.13,36.31,35.97,36.21,8758403,0
+BP.US,D,20240209,000000,36.47,36.665,36.23,36.36,9577392,0
+BP.US,D,20240212,000000,36.35,36.55,36.22,36.43,7292560,0
+BP.US,D,20240213,000000,36.62,36.65,35.83,36.04,8375047,0
+BP.US,D,20240214,000000,36.2,36.29,35.6,35.76,11756214,0
+BP.US,D,20240215,000000,34.86,35.72,34.84,35.61,10280846,0
+BP.US,D,20240216,000000,35.73,35.77,35.45,35.45,7086824,0
+BP.US,D,20240220,000000,35.56,35.585,35.2718,35.38,7849192,0
+BP.US,D,20240221,000000,35.41,35.767,35.28,35.7,9099505,0
+BP.US,D,20240222,000000,35.52,35.67,35.215,35.49,5497484,0
+BP.US,D,20240223,000000,35.23,35.455,35.045,35.38,6716280,0
+BP.US,D,20240226,000000,35.38,35.54,35.215,35.32,5200935,0
+BP.US,D,20240227,000000,35.55,35.64,35.3201,35.42,10365553,0
+BP.US,D,20240228,000000,35.21,35.376,34.94,34.96,9406622,0
+BP.US,D,20240229,000000,35.07,35.19,34.87,34.99,9328623,0
+BP.US,D,20240301,000000,35.43,35.815,35.315,35.64,7269386,0
+BP.US,D,20240304,000000,36,36.03,35.61,35.67,7039652,0
+BP.US,D,20240305,000000,35.64,35.95,35.58,35.8,5517738,0
+BP.US,D,20240306,000000,36.44,36.64,36.325,36.42,12111539,0
+BP.US,D,20240307,000000,36.32,36.65,36.285,36.43,6868957,0
+BP.US,D,20240308,000000,36.6,36.69,36.24,36.41,8781782,0
+BP.US,D,20240311,000000,36.16,36.49,35.96,36.49,7315497,0
+BP.US,D,20240312,000000,36.7,36.7399,36.49,36.65,5561429,0
+BP.US,D,20240313,000000,37,37.39,37,37.32,8308026,0
+BP.US,D,20240314,000000,37.44,37.51,37.14,37.49,6309975,0
+BP.US,D,20240315,000000,37.58,37.8,37.4,37.49,6678006,0
+BP.US,D,20240318,000000,37.74,37.94,37.47,37.79,5722377,0
+BP.US,D,20240319,000000,37.77,38.04,37.74,37.84,6784463,0
+BP.US,D,20240320,000000,37.45,38.02,37.42,37.89,5237869,0
+BP.US,D,20240321,000000,37.93,38.04,37.66,37.73,8087477,0
+BP.US,D,20240322,000000,37.87,37.87,37.655,37.8,3696303,0
+BP.US,D,20240325,000000,38.12,38.475,38.11,38.26,8388702,0
+BP.US,D,20240326,000000,38.19,38.22,37.56,37.57,7600988,0
+BP.US,D,20240327,000000,37.23,37.495,37.19,37.46,5929314,0
+BP.US,D,20240328,000000,37.64,37.805,37.49,37.68,4795508,0
+BP.US,D,20240401,000000,37.86,38.04,37.295,37.94,6296918,0
+BP.US,D,20240402,000000,38.38,38.705,38.175,38.65,7712890,0
+BP.US,D,20240403,000000,38.56,38.94,38.35,38.81,8960614,0
+BP.US,D,20240404,000000,38.65,38.725,38.31,38.4,13924391,0
+BP.US,D,20240405,000000,38.47,38.71,38.16,38.66,13131460,0
+BP.US,D,20240408,000000,38.81,39.19,38.55,38.91,13684926,0
+BP.US,D,20240409,000000,39.49,39.55,39.15,39.29,12545872,0
+BP.US,D,20240410,000000,39.14,39.46,38.925,39.42,13987924,0
+BP.US,D,20240411,000000,39.75,40,38.9,39.65,16238763,0
+BP.US,D,20240412,000000,40.07,40.4,39.345,39.44,21705267,0
+BP.US,D,20240415,000000,39.53,39.55,38.93,39.07,18249006,0
+BP.US,D,20240416,000000,38.64,38.78,38.185,38.63,13299775,0
+BP.US,D,20240417,000000,38.56,38.89,38.12,38.37,10024356,0
+BP.US,D,20240418,000000,38.29,38.455,37.865,37.92,10051717,0
+BP.US,D,20240419,000000,38.11,38.56,38.02,38.525,10376953,0
+BP.US,D,20240422,000000,38.43,39.145,38.13,38.91,13435710,0
+BP.US,D,20240423,000000,38.91,39.4675,38.69,39.29,13510555,0
+BP.US,D,20240424,000000,39.58,39.58,39.08,39.34,8037839,0
+BP.US,D,20240425,000000,39.4,39.73,39.1,39.62,6369933,0
+BP.US,D,20240426,000000,39.5,39.6,39.11,39.47,6807166,0
+BP.US,D,20240429,000000,39.42,39.55,39.2901,39.47,12229498,0
+BP.US,D,20240430,000000,39.59,39.66,38.73,38.77,12084952,0
+BP.US,D,20240501,000000,38.43,38.525,37.99,38.22,11142323,0
+BP.US,D,20240502,000000,38.51,38.84,38.44,38.67,10021188,0
+BP.US,D,20240503,000000,38.48,38.74,38.11,38.7,8071028,0
+BP.US,D,20240506,000000,38.98,39.48,38.92,39.04,9853622,0
+BP.US,D,20240507,000000,38.14,38.28,37.51,37.58,15953100,0
+BP.US,D,20240508,000000,37.14,37.59,37.04,37.53,9648364,0
+BP.US,D,20240509,000000,37.85,38.1,37.785,38.04,7582991,0
+BP.US,D,20240510,000000,38.37,38.44,37.78,37.84,6165323,0
+BP.US,D,20240513,000000,38.04,38.16,37.8812,38.1,6142948,0
+BP.US,D,20240514,000000,38.14,38.16,37.78,37.96,5925274,0
+BP.US,D,20240515,000000,37.84,37.93,37.28,37.76,7873584,0
+BP.US,D,20240516,000000,37.33,37.39,37.01,37.11,7899504,0
+BP.US,D,20240517,000000,37.29,37.59,37.21,37.49,6458450,0
+BP.US,D,20240520,000000,37.54,37.6001,37.22,37.26,3736880,0
+BP.US,D,20240521,000000,37.3,37.465,37.035,37.06,6526878,0
+BP.US,D,20240522,000000,36.79,36.895,36.44,36.56,9516997,0
+BP.US,D,20240523,000000,37,37.1513,36.3322,36.42,7323658,0
+BP.US,D,20240524,000000,36.72,36.89,36.635,36.72,8183984,0
+BP.US,D,20240528,000000,37.32,37.49,37.12,37.4,8891740,0
+BP.US,D,20240529,000000,37.51,37.52,37,37.12,5612102,0
+BP.US,D,20240530,000000,36.9,37.13,36.82,36.93,5245449,0
+BP.US,D,20240531,000000,37.13,37.58,37.0608,37.57,4452932,0
+BP.US,D,20240603,000000,37.3,37.305,36.335,36.4,7013529,0
+BP.US,D,20240604,000000,35.58,35.66,35.29,35.56,14236142,0
+BP.US,D,20240605,000000,35.66,35.66,35.23,35.33,5522148,0
+BP.US,D,20240606,000000,35.39,35.56,35.27,35.45,7633325,0
+BP.US,D,20240607,000000,35.35,35.625,35.13,35.26,9837067,0
+BP.US,D,20240610,000000,35.58,36.14,35.47,35.92,10587142,0
+BP.US,D,20240611,000000,35.71,35.87,35.51,35.67,5439894,0
+BP.US,D,20240612,000000,36.29,36.3,35.43,35.56,8880534,0
+BP.US,D,20240613,000000,35.43,35.482077,34.99,35.19,5188026,0
+BP.US,D,20240614,000000,35.07,35.145,34.71,34.89,7014343,0
+BP.US,D,20240617,000000,35.03,35.23,34.73,35.11,5230612,0
+BP.US,D,20240618,000000,35.48,35.64,35.32,35.39,6023169,0
+BP.US,D,20240620,000000,35.55,35.915,35.48,35.71,5149107,0
+BP.US,D,20240621,000000,35.71,35.81,35.46,35.51,6500916,0
+BP.US,D,20240624,000000,35.73,36.34,35.73,36.25,5292997,0
+BP.US,D,20240625,000000,36.13,36.13,35.91,36.08,3785874,0
+BP.US,D,20240626,000000,35.85,35.89,35.5777,35.72,6383094,0
+BP.US,D,20240627,000000,36.1,36.155,35.78,35.97,4268454,0
+BP.US,D,20240628,000000,36.15,36.2552,35.8743,36.1,5322001,0
+BP.US,D,20240701,000000,36.25,36.585,36.131,36.43,5982101,0
+BP.US,D,20240702,000000,36.85,36.915,36.58,36.76,7290959,0
+BP.US,D,20240703,000000,36.87,37.09,36.83,36.97,3536669,0
+BP.US,D,20240705,000000,37.39,37.39,36.8905,37.05,4845263,0
+BP.US,D,20240708,000000,36.6,36.815,36.41,36.55,4226302,0
+BP.US,D,20240709,000000,34.8,35.1899,34.645,34.8,13466300,0
+BP.US,D,20240710,000000,35.01,35.14,34.785,34.9,7657322,0
+BP.US,D,20240711,000000,34.86,35.09,34.71,35.05,8519756,0
+BP.US,D,20240712,000000,35.48,35.48,35.12,35.19,7897518,0
+BP.US,D,20240715,000000,35.01,35.2,34.7501,35.03,8695968,0
+BP.US,D,20240716,000000,34.49,34.89,34.38,34.89,8226748,0
+BP.US,D,20240717,000000,35.04,35.54,35.04,35.42,7683357,0
+BP.US,D,20240718,000000,35.71,35.83,35.47,35.59,5479276,0
+BP.US,D,20240719,000000,35.33,35.61,35.2111,35.38,5153431,0
+BP.US,D,20240722,000000,35.38,35.5053,35.21,35.33,4810954,0
+BP.US,D,20240723,000000,35.06,35.085,34.78,34.95,5203504,0
+BP.US,D,20240724,000000,35.11,35.276,34.62,34.65,7232011,0
+BP.US,D,20240725,000000,34.81,35.32,34.625,35.18,5355324,0
+BP.US,D,20240726,000000,35.21,35.42,34.96,35.25,7135519,0
+BP.US,D,20240729,000000,35.39,35.42,34.73,34.96,12768996,0
+BP.US,D,20240730,000000,35.1,35.345,34.58,34.81,13968292,0
+BP.US,D,20240731,000000,35.44,35.56,35.175,35.39,9430562,0
+BP.US,D,20240801,000000,35.41,35.46,34.54,34.76,8320436,0
+BP.US,D,20240802,000000,34.42,34.555,33.89,34.08,11411577,0
+BP.US,D,20240805,000000,33,33.2899,32.72,32.99,10020951,0
+BP.US,D,20240806,000000,32.53,33.2,32.51,32.94,8457733,0
+BP.US,D,20240807,000000,33.1,33.4,33.015,33.05,8244684,0
+BP.US,D,20240808,000000,33.25,33.65,33.185,33.5,5262904,0
+BP.US,D,20240809,000000,33,33.38,32.89,33.26,5442970,0
+BP.US,D,20240812,000000,33.61,33.79,33.475,33.65,5847247,0
+BP.US,D,20240813,000000,33.61,33.79,33.455,33.71,5524604,0
+BP.US,D,20240814,000000,33.77,33.785,33.58,33.7,5685314,0
+BP.US,D,20240815,000000,34.1,34.2098,33.955,34.12,4664704,0
+BP.US,D,20240816,000000,33.96,34.17,33.94,34.11,5158378,0
+BP.US,D,20240819,000000,34.28,34.54,34.12,34.14,4399733,0
+BP.US,D,20240820,000000,33.7,33.85,33.36,33.38,7044776,0
+BP.US,D,20240821,000000,33.73,33.79,33.48,33.52,4645191,0
+BP.US,D,20240822,000000,33.44,33.62,33.38,33.5,5308225,0
+BP.US,D,20240823,000000,33.78,34.12,33.665,34.11,5224648,0
+BP.US,D,20240826,000000,34.4,34.585,34.2421,34.39,3711211,0
+BP.US,D,20240827,000000,34.51,34.5205,34.17,34.38,4024720,0
+BP.US,D,20240828,000000,33.99,34.25,33.92,34.23,4091241,0
+BP.US,D,20240829,000000,34.31,34.5,34.14,34.47,4664887,0
+BP.US,D,20240830,000000,33.83,33.9999,33.7,33.96,5680344,0
+BP.US,D,20240903,000000,33,33.07,32.71,32.87,9499520,0
+BP.US,D,20240904,000000,32.71,32.93,32.335,32.41,7381378,0
+BP.US,D,20240905,000000,32.75,32.755,32.31,32.35,7130112,0
+BP.US,D,20240906,000000,32.28,32.39,31.77,31.9,10259005,0
+BP.US,D,20240909,000000,31.89,32.05,31.78,31.8,8008003,0
+BP.US,D,20240910,000000,31.71,31.72,30.67,31.15,12806550,0
+BP.US,D,20240911,000000,31.425,31.45,30.97,31.29,8232643,0
+BP.US,D,20240912,000000,31.32,31.68,31.22,31.58,8158445,0
+BP.US,D,20240913,000000,31.86,32.02,31.705,31.84,6427335,0
+BP.US,D,20240916,000000,32.26,32.43,32.05,32.3,9370643,0
+BP.US,D,20240917,000000,32.24,32.585,32.19,32.55,6965637,0
+BP.US,D,20240918,000000,32.61,32.81,32.38,32.43,6125668,0
+BP.US,D,20240919,000000,33.11,33.2,32.705,32.76,11509407,0
+BP.US,D,20240920,000000,32.59,32.755,32.3414,32.64,8271732,0
+BP.US,D,20240923,000000,32.72,33.09,32.66,32.86,7619320,0
+BP.US,D,20240924,000000,33.13,33.17,32.74,32.83,7696464,0
+BP.US,D,20240925,000000,32.39,32.42,31.66,31.68,8939102,0
+BP.US,D,20240926,000000,30.53,31,30.5199,30.79,16447843,0
+BP.US,D,20240927,000000,31,31.465,30.9022,31.42,11500178,0
+BP.US,D,20240930,000000,31.41,31.73,31.3,31.39,7314452,0
+BP.US,D,20241001,000000,31.35,32.265,31.2949,32.09,13696071,0
+BP.US,D,20241002,000000,32.59,32.635,32.145,32.37,7982336,0
+BP.US,D,20241003,000000,32.04,32.5399,31.891,32.46,10752939,0
+BP.US,D,20241004,000000,32.65,33.05,32.49,32.88,10108939,0
+BP.US,D,20241007,000000,33.09,33.29,33.005,33.14,5836765,0
+BP.US,D,20241008,000000,32.45,32.47,31.86,32.03,9039105,0
+BP.US,D,20241009,000000,31.67,32.08,31.59,31.98,6035177,0
+BP.US,D,20241010,000000,32.15,32.4,31.95,32.34,5886192,0
+BP.US,D,20241011,000000,32.07,32.33,32.04,32.11,7455529,0
+BP.US,D,20241014,000000,31.9,32.11,31.825,31.99,5522732,0
+BP.US,D,20241015,000000,30.85,31.085,30.7,30.74,13177959,0
+BP.US,D,20241016,000000,31.07,31.13,30.83,30.93,6393806,0
+BP.US,D,20241017,000000,31.04,31.35,30.97,31.32,8123206,0
+BP.US,D,20241018,000000,31.39,31.41,31.0901,31.33,4465138,0
+BP.US,D,20241021,000000,31.73,31.855,31.45,31.47,6852124,0
+BP.US,D,20241022,000000,31.49,31.6699,31.415,31.58,4391298,0
+BP.US,D,20241023,000000,31.37,31.456,31.065,31.31,6288692,0
+BP.US,D,20241024,000000,31.56,31.6388,31.08,31.3,5995681,0
+BP.US,D,20241025,000000,31.6,31.68,31.3707,31.52,4478385,0
+BP.US,D,20241028,000000,30.78,31.13,30.72,31.05,11988844,0
+BP.US,D,20241029,000000,29.9,29.92,29.36,29.36,21578383,0
+BP.US,D,20241030,000000,29.24,29.5193,28.995,29.02,21972772,0
+BP.US,D,20241031,000000,29.17,29.485,29.01,29.36,11202834,0
+BP.US,D,20241101,000000,29.68,29.695,29.19,29.23,8962365,0
+BP.US,D,20241104,000000,29.65,29.95,29.63,29.73,8696275,0
+BP.US,D,20241105,000000,29.99,30.12,29.82,29.96,9060458,0
+BP.US,D,20241106,000000,29.7,30.25,29.575,30.16,10517185,0
+BP.US,D,20241107,000000,30.48,30.5,30.13,30.29,7590150,0
+BP.US,D,20241108,000000,29.2,29.23,28.8,28.93,11140910,0
+BP.US,D,20241111,000000,28.93,29.015,28.735,28.92,9526559,0
+BP.US,D,20241112,000000,28.525,28.585,28.03,28.16,14623989,0
+BP.US,D,20241113,000000,28.14,28.67,27.8227,28.57,12243629,0
+BP.US,D,20241114,000000,28.89,29.07,28.76,29.05,11091802,0
+BP.US,D,20241115,000000,29.1,29.215,28.83,28.98,8120278,0
+BP.US,D,20241118,000000,29.31,29.5,29.24,29.42,10184757,0
+BP.US,D,20241119,000000,28.98,29.165,28.89,29.09,11686931,0
+BP.US,D,20241120,000000,29.03,29.125,28.83,29.08,11456507,0
+BP.US,D,20241121,000000,29.36,29.535,29.16,29.52,18619661,0
+BP.US,D,20241122,000000,29.31,29.73,29.25,29.72,16067813,0
+BP.US,D,20241125,000000,29.61,29.7,29.2,29.32,10472641,0
+BP.US,D,20241126,000000,29.3,29.3,28.8,28.96,14119942,0
+BP.US,D,20241127,000000,29.02,29.2751,28.98,29.13,6882497,0
+BP.US,D,20241129,000000,29.25,29.34,29.14,29.31,4407503,0
+BP.US,D,20241202,000000,29.15,29.2,28.68,28.99,8928805,0
+BP.US,D,20241203,000000,29.52,29.6,29.28,29.45,7863288,0
+BP.US,D,20241204,000000,29.69,29.74,29.05,29.13,8313269,0
+BP.US,D,20241205,000000,29.09,29.19,28.91,29.14,7622168,0
+BP.US,D,20241206,000000,29.19,29.2,28.63,28.7,13492763,0
+BP.US,D,20241209,000000,29.92,30.46,29.8,30.09,19690260,0
+BP.US,D,20241210,000000,30.23,30.305,30.045,30.1,8327290,0
+BP.US,D,20241211,000000,30.17,30.39,29.925,30.33,8735388,0
+BP.US,D,20241212,000000,30.25,30.43,30.08,30.15,7556445,0
+BP.US,D,20241213,000000,30,30.08,29.7,29.98,7293154,0
+BP.US,D,20241216,000000,29.53,29.534,28.94,28.95,10024147,0
+BP.US,D,20241217,000000,28.95,29.12,28.86,29.08,10515498,0
+BP.US,D,20241218,000000,29.23,29.365,28.5,28.54,11158747,0
+BP.US,D,20241219,000000,28.81,28.845,28.4,28.41,10605671,0
+BP.US,D,20241220,000000,28.21,28.74,28.135,28.6,12752114,0
+BP.US,D,20241223,000000,28.47,28.825,28.35,28.75,6911409,0
+BP.US,D,20241224,000000,28.75,28.92,28.49,28.79,2777243,0
+BP.US,D,20241226,000000,28.81,29.05,28.7,28.85,3813169,0
+BP.US,D,20241227,000000,28.82,29.21,28.765,28.96,6753206,0
+BP.US,D,20241230,000000,29.075,29.18,28.91,29.09,6098511,0
+BP.US,D,20241231,000000,29.32,29.66,29.2,29.56,8065712,0
+BP.US,D,20250102,000000,29.7,30.03,29.69,29.93,6637765,0
+BP.US,D,20250103,000000,30.36,30.515,30.285,30.47,7077830,0
+BP.US,D,20250106,000000,30.82,31.17,30.75,31.02,12487537,0
+BP.US,D,20250107,000000,31.29,31.935,31.27,31.83,11983295,0
+BP.US,D,20250108,000000,31.07,31.35,30.875,31.12,13191760,0
+BP.US,D,20250110,000000,31.84,31.96,31.11,31.29,11311961,0
+BP.US,D,20250113,000000,31.1,31.55,31.05,31.22,9705511,0
+BP.US,D,20250114,000000,30.59,31.195,30.57,31.09,13758887,0
+BP.US,D,20250115,000000,31.22,31.37,30.98,31.3,10964635,0
+BP.US,D,20250116,000000,31.47,31.86,31.39,31.78,11435559,0
+BP.US,D,20250117,000000,31.93,32.19,31.54,31.69,11806050,0
+BP.US,D,20250121,000000,31.52,31.63,31.33,31.52,7301518,0
+BP.US,D,20250122,000000,31.56,31.56,31.1,31.13,8494146,0
+BP.US,D,20250123,000000,31.46,31.57,31.255,31.49,6586438,0
+BP.US,D,20250124,000000,31.515,31.599,31.254,31.45,5748389,0
+BP.US,D,20250127,000000,31.45,31.53,31.08,31.45,8021608,0
+BP.US,D,20250128,000000,31.52,31.59,30.955,31.16,6388336,0
+BP.US,D,20250129,000000,30.93,31.2,30.86,31.13,8065810,0
+BP.US,D,20250130,000000,31.38,31.63,31.22,31.61,7928950,0
+BP.US,D,20250131,000000,31.66,31.66,30.925,31.06,10680301,0
+BP.US,D,20250203,000000,30.75,31.63,30.37,30.87,26919739,0
+BP.US,D,20250204,000000,30.81,31.67,30.77,31.64,18006707,0
+BP.US,D,20250205,000000,31.88,31.93,31.58,31.67,14842369,0
+BP.US,D,20250206,000000,32.22,32.38,31.72,31.96,13971264,0
+BP.US,D,20250207,000000,32.33,32.49,32.07,32.27,10042199,0
+BP.US,D,20250210,000000,34.19,34.91,34.15,34.42,39130888,0
+BP.US,D,20250211,000000,34.24,34.83,33.89,34.55,17244832,0
+BP.US,D,20250212,000000,34.33,35.09,34.2443,34.68,16537108,0
+BP.US,D,20250213,000000,34.68,35.24,34.45,34.49,15284404,0
+BP.US,D,20250214,000000,35.3,35.545,34.99,35,13148655,0
+BP.US,D,20250218,000000,34.87,35.36,34.765,35.31,12306857,0
+BP.US,D,20250219,000000,34.92,35.32,34.5299,34.54,9948574,0
+BP.US,D,20250220,000000,34.565,34.81,34.53,34.65,10499154,0
+BP.US,D,20250221,000000,34.05,34.12,33.7,33.89,12503418,0
+BP.US,D,20250224,000000,33.93,33.93,33.625,33.74,8702284,0
+BP.US,D,20250225,000000,33.92,33.95,33.065,33.23,14681427,0
+BP.US,D,20250226,000000,32.57,32.79,32.28,32.68,14441217,0
+BP.US,D,20250227,000000,32.74,33.53,32.69,33.12,10341477,0
+BP.US,D,20250228,000000,32.805,33.26,32.65,33.12,8717710,0
+BP.US,D,20250303,000000,33.34,33.42,31.53,31.81,13055934,0
+BP.US,D,20250304,000000,31.19,31.855,30.99,31.44,14141961,0
+BP.US,D,20250305,000000,31.49,32.03,31.275,31.88,9902283,0
+BP.US,D,20250306,000000,31.555,31.995,31.43,31.71,8605566,0
+BP.US,D,20250307,000000,31.91,32.255,31.875,32.07,8862062,0
+BP.US,D,20250310,000000,32.53,32.66,31.84,32.21,12735006,0
+BP.US,D,20250311,000000,32.33,32.395,31.66,31.98,9321618,0
+BP.US,D,20250312,000000,31.785,32.5,31.715,32.2,8475504,0
+BP.US,D,20250313,000000,32.3,32.58,32.17,32.37,6948552,0
+BP.US,D,20250314,000000,32.75,33.465,32.67,33.39,12619575,0
+BP.US,D,20250317,000000,33.44,33.805,33.36,33.76,10810798,0
+BP.US,D,20250318,000000,34.11,34.2282,33.8416,34.22,10244239,0
+BP.US,D,20250319,000000,34.25,34.66,34,34.61,14017926,0
+BP.US,D,20250320,000000,34.47,34.95,34.385,34.75,21305647,0
+BP.US,D,20250321,000000,34.64,34.89,34.3801,34.55,40923610,0
+BP.US,D,20250324,000000,34.43,34.66,33.96,34.11,10093051,0
+BP.US,D,20250325,000000,34.78,34.935,34.24,34.29,10231035,0
+BP.US,D,20250326,000000,34.64,34.835,34.3,34.42,10731550,0
+BP.US,D,20250327,000000,34.49,34.79,34.345,34.41,7555693,0
+BP.US,D,20250328,000000,34.24,34.24,33.73,33.86,7085569,0
+BP.US,D,20250331,000000,33.66,34.015,33.575,33.79,6051759,0
+BP.US,D,20250401,000000,33.54,33.82,33.365,33.81,5682702,0
+BP.US,D,20250402,000000,33.85,33.89,33.605,33.81,6099513,0
+BP.US,D,20250403,000000,32.19,32.555,31.265,31.34,19511368,0
+BP.US,D,20250404,000000,29.78,29.88,28.26,28.38,23086487,0
+BP.US,D,20250407,000000,26.8,28.330764,26.425,27.17,20036669,0
+BP.US,D,20250408,000000,27.9,27.91,25.745,26.11,13558213,0
+BP.US,D,20250409,000000,25.7,28.1857,25.2249,27.9,18532425,0
+BP.US,D,20250410,000000,27.3,27.31,25.91,26.23,15252607,0
+BP.US,D,20250411,000000,26.14,26.74,25.79,26.59,17251988,0
+BP.US,D,20250414,000000,27.41,27.41,26.55,26.91,13782612,0
+BP.US,D,20250415,000000,27.27,27.77,27.175,27.21,10145120,0
+BP.US,D,20250416,000000,27.86,28.185,27.4635,27.66,10609041,0
+BP.US,D,20250417,000000,28.2,28.735,28.12,28.32,8926536,0
+BP.US,D,20250421,000000,28.02,28.1,27.65,28.08,8373611,0
+BP.US,D,20250422,000000,28.62,29.235,28.485,28.87,17311468,0
+BP.US,D,20250423,000000,29.42,29.58,28.33,28.6,12702116,0
+BP.US,D,20250424,000000,28.81,29.05,28.705,29,5672192,0
+BP.US,D,20250425,000000,28.86,29.195,28.82,29.19,5321072,0
+BP.US,D,20250428,000000,29.03,29.405,29.015,29.13,11226905,0
+BP.US,D,20250429,000000,28.11,28.59,27.87,28.07,16423332,0
+BP.US,D,20250430,000000,28.14,28.14,27.205,27.46,13189777,0
+BP.US,D,20250501,000000,27.47,28.03,27.295,27.88,10188655,0
+BP.US,D,20250502,000000,27.96,28.175,27.51,28.12,10605494,0
+BP.US,D,20250505,000000,28.92,29.18,28.16,29.18,28776169,0
+BP.US,D,20250506,000000,28.55,28.82,28.335,28.4,18875449,0
+BP.US,D,20250507,000000,28.29,28.32,27.99,28.13,10024633,0
+BP.US,D,20250508,000000,28.145,28.74,28.1263,28.59,11924299,0
+BP.US,D,20250509,000000,29.39,29.82,29.22,29.77,19497570,0
+BP.US,D,20250512,000000,30.4,30.6,30.025,30.19,11716203,0
+BP.US,D,20250513,000000,30.05,30.82,29.9635,30.56,10855516,0
+BP.US,D,20250514,000000,30.5,30.545,30.22,30.36,15045936,0
+BP.US,D,20250515,000000,29.88,30.175,29.65,30.11,7271841,0
+BP.US,D,20250516,000000,29.77,29.86,29.505,29.76,6930393,0
+BP.US,D,20250519,000000,29.47,29.47,29.22,29.4,8666259,0
+BP.US,D,20250520,000000,29.19,29.38,29.054,29.2,5504549,0
+BP.US,D,20250521,000000,29.31,29.31,28.88,28.88,7379631,0
+BP.US,D,20250522,000000,28.7,29.0699,28.41,28.94,7691208,0
+BP.US,D,20250523,000000,28.65,29.14,28.635,29.09,7951216,0
+BP.US,D,20250527,000000,29.18,29.255,29.08,29.15,6738121,0
+BP.US,D,20250528,000000,29.14,29.295,28.85,28.94,6743951,0
+BP.US,D,20250529,000000,28.98,29.18,28.855,29.17,4851464,0
+BP.US,D,20250530,000000,29.09,29.165,28.9254,29.1,5415714,0
+BP.US,D,20250602,000000,29.63,29.74,29.19,29.58,8068676,0
+BP.US,D,20250603,000000,29.36,29.67,29.125,29.56,6550921,0
+BP.US,D,20250604,000000,29.455,29.59,28.825,28.92,8007194,0
+BP.US,D,20250605,000000,29.26,29.29,28.995,29.05,6120669,0
+BP.US,D,20250606,000000,29.09,29.4,29.07,29.29,6988780,0
+BP.US,D,20250609,000000,29.29,29.65,29.145,29.46,6040875,0
+BP.US,D,20250610,000000,29.97,30.38,29.9025,30.23,12844099,0
+BP.US,D,20250611,000000,30.44,30.8552,30.27,30.81,8810012,0
+BP.US,D,20250612,000000,30.91,31.09,30.72,30.92,7944553,0
+BP.US,D,20250613,000000,31.59,31.755,31.22,31.72,11179772,0
+BP.US,D,20250616,000000,31.36,31.575,30.935,31.16,11189093,0
+BP.US,D,20250617,000000,31.66,31.8099,31.43,31.58,9465921,0
+BP.US,D,20250618,000000,31.48,31.6,30.97,31.14,8627193,0
+BP.US,D,20250620,000000,31.295,31.43,30.97,31.25,13800690,0
+BP.US,D,20250623,000000,31.31,31.44,30.32,30.32,14795611,0
+BP.US,D,20250624,000000,29.855,30.2199,29.775,29.83,10987899,0
+BP.US,D,20250625,000000,29.7,32.94,29.575,30.32,66996986,0
+BP.US,D,20250626,000000,30.3,30.61,30.03,30.29,14192690,0
+BP.US,D,20250627,000000,30.38,30.56,30.175,30.34,11134684,0
+BP.US,D,20250630,000000,29.98,30.1497,29.855,29.93,7521210,0
+BP.US,D,20250701,000000,30.11,30.575,29.955,30.5,8426533,0
+BP.US,D,20250702,000000,31.09,31.42,30.64,31.3,8124740,0
+BP.US,D,20250703,000000,31.15,31.33,30.87,30.93,3931583,0
+BP.US,D,20250707,000000,30.35,30.545,29.99,30.25,6653158,0
+BP.US,D,20250708,000000,30.36,31.43,30.32,31.27,9379453,0
+BP.US,D,20250709,000000,31.64,31.6902,31.115,31.27,8325099,0
+BP.US,D,20250710,000000,31.09,31.61,31.005,31.52,6563637,0
+BP.US,D,20250711,000000,32.08,32.8,32.04,32.64,12723411,0
+BP.US,D,20250714,000000,32.42,32.43,31.89,32.1,5790481,0
+BP.US,D,20250715,000000,32.06,32.16,31.755,31.86,6278834,0
+BP.US,D,20250716,000000,32,32.16,31.725,31.92,5791569,0
+BP.US,D,20250717,000000,31.78,32.16,31.71,32.09,3858691,0
+BP.US,D,20250718,000000,32.49,32.58,31.9,31.99,6224732,0
+BP.US,D,20250721,000000,32.39,32.45,32.11,32.23,6890345,0
+BP.US,D,20250722,000000,32.41,32.725,32.38,32.52,6791118,0
+BP.US,D,20250723,000000,32.85,33.065,32.64,32.71,12579478,0
+BP.US,D,20250724,000000,32.39,32.5599,31.97,32.13,12436247,0
+BP.US,D,20250725,000000,32,32.24,31.65,32.2,7033826,0
+BP.US,D,20250728,000000,32.33,32.725,32.31,32.67,5528401,0
+BP.US,D,20250729,000000,32.635,32.97,32.42,32.96,4878392,0
+BP.US,D,20250730,000000,32.315,32.495,31.955,32.25,7183865,0
+BP.US,D,20250731,000000,31.86,32.295,31.8,32.15,5346291,0
+BP.US,D,20250801,000000,32.05,32.12,31.585,31.75,8591884,0
+BP.US,D,20250804,000000,32.21,32.6399,31.98,32.49,13559259,0
+BP.US,D,20250805,000000,32.92,33.6,32.69,33.6,14439987,0
+BP.US,D,20250806,000000,34.15,34.66,33.74,33.88,11067722,0
+BP.US,D,20250807,000000,34.21,34.63,34.1,34.19,10582338,0
+BP.US,D,20250808,000000,34.11,34.38,33.93,34.14,6304409,0
+BP.US,D,20250811,000000,34.21,34.335,33.875,33.95,4857227,0
+BP.US,D,20250812,000000,34.045,34.38,33.96,34.07,4690084,0
+BP.US,D,20250813,000000,33.94,34.31,33.9201,34.31,7190832,0
+BP.US,D,20250814,000000,34,34.65,33.9,34.64,9440739,0
+BP.US,D,20250815,000000,34,34.63,33.945,34.33,10608344,0
+BP.US,D,20250818,000000,33.97,34.17,33.8,34.05,5690359,0
+BP.US,D,20250819,000000,34.04,34.24,33.715,33.82,4964993,0
+BP.US,D,20250820,000000,33.93,34.1099,33.78,33.88,6028705,0
+BP.US,D,20250821,000000,33.83,34.06,33.685,34.05,4933529,0
+BP.US,D,20250822,000000,34.05,34.75,34.04,34.74,7453876,0
+BP.US,D,20250825,000000,34.61,35,34.59,34.97,5124677,0
+BP.US,D,20250826,000000,34.46,34.71,34.345,34.67,5592006,0
+BP.US,D,20250827,000000,34.46,35.0759,34.45,34.89,8118190,0
+BP.US,D,20250828,000000,34.8,35.38,34.61,35.35,7983469,0
+BP.US,D,20250829,000000,35.18,35.425,35.1,35.23,7701133,0
+BP.US,D,20250902,000000,34.77,35.26,34.69,35.23,8468610,0
+BP.US,D,20250903,000000,35.075,35.14,34.405,34.46,10263492,0
+BP.US,D,20250904,000000,34.35,34.535,34.19,34.3,6020414,0
+BP.US,D,20250905,000000,34.08,34.18,33.685,33.93,7857871,0
+BP.US,D,20250908,000000,34.17,34.27,33.7,33.91,5795294,0
+BP.US,D,20250909,000000,34.49,34.76,34.07,34.09,6604613,0
+BP.US,D,20250910,000000,34.14,34.77,34.13,34.76,5528135,0
+BP.US,D,20250911,000000,34.45,34.715,34.32,34.47,5668225,0
+BP.US,D,20250912,000000,34.47,34.66,33.8,33.89,8980322,0
+BP.US,D,20250915,000000,34.19,34.2255,33.97,34.21,5805506,0
+BP.US,D,20250916,000000,34.17,34.525,34.13,34.43,4477876,0
+BP.US,D,20250917,000000,34.14,34.505,34.1,34.3,5688994,0
+BP.US,D,20250918,000000,34.48,34.7571,34.35,34.56,8261275,0
+BP.US,D,20250919,000000,34.26,34.34,33.92,34.12,8052428,0
+BP.US,D,20250922,000000,34.11,34.6,34.045,34.37,9758221,0
+BP.US,D,20250923,000000,34.89,35.295,34.71,34.74,6721097,0
+BP.US,D,20250924,000000,34.985,35.445,34.96,35.21,5771784,0
+BP.US,D,20250925,000000,35.08,35.36,35.065,35.26,3971756,0
+BP.US,D,20250926,000000,35.43,35.88,35.415,35.69,6110904,0
+BP.US,D,20250929,000000,35.27,35.295,34.65,34.75,5861304,0
+BP.US,D,20250930,000000,34.41,34.63,34.205,34.46,6026773,0
+BP.US,D,20251001,000000,34.66,34.78,34.46,34.46,5595024,0
+BP.US,D,20251002,000000,34.25,34.37,33.86,33.86,5742571,0
+BP.US,D,20251003,000000,34.325,34.415,34.15,34.16,5945034,0
+BP.US,D,20251006,000000,34.76,35.03,34.625,34.83,6188639,0
+BP.US,D,20251007,000000,35.03,35.1038,34.485,34.97,4765100,0
+BP.US,D,20251008,000000,34.82,34.885,34.45,34.52,5128456,0
+BP.US,D,20251009,000000,34.84,35.03,34.27,34.29,5749444,0
+BP.US,D,20251010,000000,33.94,34.12,33.465,33.49,7541423,0
+BP.US,D,20251013,000000,33.72,33.945,33.59,33.7,3902238,0
+BP.US,D,20251014,000000,32.85,33.37,32.78,33.11,8312150,0
+BP.US,D,20251015,000000,33.42,33.6,33.27,33.34,6691452,0
+BP.US,D,20251016,000000,33.45,33.5574,32.72,32.78,6282260,0
+BP.US,D,20251017,000000,32.93,33.18,32.88,33.13,4877923,0
+BP.US,D,20251020,000000,33.07,33.31,32.925,33.22,5937700,0
+BP.US,D,20251021,000000,33.21,33.435,33.01,33.16,4443295,0
+BP.US,D,20251022,000000,33.51,34.41,33.5,34.32,7017631,0
+BP.US,D,20251023,000000,34.93,35.125,34.745,35,8478021,0
+BP.US,D,20251024,000000,34.85,35.045,34.54,34.54,6005687,0
+BP.US,D,20251027,000000,34.77,34.895,34.6,34.77,4173302,0
+BP.US,D,20251028,000000,34.65,34.785,34.44,34.46,5132239,0
+BP.US,D,20251029,000000,34.67,35.465,34.66,35.2,8743000,0
+BP.US,D,20251030,000000,35.015,35.355,34.75,34.77,10066460,0
+BP.US,D,20251031,000000,34.86,35.15,34.59,35.13,5819031,0
+BP.US,D,20251103,000000,34.98,35.275,34.825,34.87,5974742,0
+BP.US,D,20251104,000000,35.455,35.605,34.89,35.12,13631250,0
+BP.US,D,20251105,000000,35.48,36.1299,35.48,35.68,10053825,0
+BP.US,D,20251106,000000,35.61,36.015,35.59,35.82,7098445,0
+BP.US,D,20251107,000000,35.885,36.6,35.87,36.58,6287835,0
+BP.US,D,20251110,000000,36.58,37.12,36.285,37.12,7050904,0
+BP.US,D,20251111,000000,37.235,37.64,37.235,37.35,6252621,0
+BP.US,D,20251112,000000,36.84,37.59,36.73,36.86,8383740,0
+BP.US,D,20251113,000000,36.925,37.03,36.3719,36.49,5988946,0
+BP.US,D,20251114,000000,36.03,36.53,35.9,36.53,7048120,0
+BP.US,D,20251117,000000,36.52,36.99,36.44,36.5,9067016,0
+BP.US,D,20251118,000000,35.94,36.765,35.92,36.69,8211815,0
+BP.US,D,20251119,000000,35.65,35.98,35.62,35.95,7181082,0
+BP.US,D,20251120,000000,36.09,36.405,35.63,35.72,7073554,0
+BP.US,D,20251121,000000,35.53,36.11,35.395,35.98,8785353,0
+BP.US,D,20251124,000000,35.64,35.965,35.42,35.91,6694710,0
+BP.US,D,20251125,000000,35.76,35.945,35.505,35.69,5403416,0
+BP.US,D,20251126,000000,35.82,36.11,35.795,35.93,3990497,0
+BP.US,D,20251128,000000,35.815,36.21,35.8,36.1,2879519,0
+BP.US,D,20251201,000000,36.39,36.72,36.34,36.51,4773756,0
+BP.US,D,20251202,000000,36.49,36.515,36.175,36.36,3689402,0
+BP.US,D,20251203,000000,36.69,37.26,36.69,37.24,5559317,0
+BP.US,D,20251204,000000,36.99,37.44,36.97,37.23,7953693,0
+BP.US,D,20251205,000000,36.2,36.725,35.79,35.83,12361992,0
+BP.US,D,20251208,000000,35.83,36.095,35.705,35.78,8210546,0
+BP.US,D,20251209,000000,35.79,36.0181,35.52,35.55,5700216,0
+BP.US,D,20251210,000000,35.54,35.975,35.42,35.88,6045745,0
+BP.US,D,20251211,000000,35.72,35.885,35.46,35.53,6257914,0
+BP.US,D,20251212,000000,35.46,35.51,35.03,35.26,6524852,0
+BP.US,D,20251215,000000,35.53,35.53,34.96,35.25,6062575,0
+BP.US,D,20251216,000000,34.46,34.545,33.74,33.76,11885388,0
+BP.US,D,20251217,000000,34.5,34.56,34.12,34.47,7160792,0
+BP.US,D,20251218,000000,34.19,34.19,33.22,33.31,15228878,0
+BP.US,D,20251219,000000,33.83,34.085,33.805,33.94,12735174,0
+BP.US,D,20251222,000000,34.23,34.6,34.105,34.14,10095963,0
+BP.US,D,20251223,000000,34.525,34.64,34.445,34.58,6844205,0
+BP.US,D,20251224,000000,34.51,34.56,34.26,34.31,3128625,0
+BP.US,D,20251226,000000,34.24,34.34,34.125,34.27,3381554,0
+BP.US,D,20251229,000000,34.605,34.605,34.285,34.45,7542433,0
+BP.US,D,20251230,000000,34.66,34.86,34.64,34.75,5379134,0
+BP.US,D,20251231,000000,34.84,34.84,34.555,34.73,4010948,0
+BP.US,D,20260102,000000,35.1,35.85,35.05,35.83,7571439,0
+BP.US,D,20260105,000000,35.56,36.225,34.63,36.12,16043829,0
+BP.US,D,20260106,000000,35.31,35.48,34.34,34.36,16254992,0
+BP.US,D,20260107,000000,33.65,33.93,33.58,33.67,12192066,0
+BP.US,D,20260108,000000,33.57,34.205,33.4,34.13,11671361,0
+BP.US,D,20260109,000000,34.24,34.38,34.125,34.29,7758071,0
+BP.US,D,20260112,000000,34.32,34.485,34.055,34.41,7164250,0
+BP.US,D,20260113,000000,34.64,35.525,34.58,35.36,9971440,0
+BP.US,D,20260114,000000,34.97,36.29,34.94,35.82,15467269,0
+BP.US,D,20260115,000000,34.86,35.315,34.735,35.15,10717050,0
+BP.US,D,20260116,000000,35.41,35.62,35.29,35.38,5280236,0
+BP.US,D,20260120,000000,35.28,35.495,35.025,35.15,6264060,0
+BP.US,D,20260121,000000,35.63,36.1,35.585,35.92,9110489,0
+BP.US,D,20260122,000000,35.4,35.51,35.16,35.43,5331239,0
+BP.US,D,20260123,000000,36.44,36.705,36.115,36.53,7875513,0
+BP.US,D,20260126,000000,36.86,36.91,36.455,36.76,5496342,0
+BP.US,D,20260127,000000,36.97,37.64,36.91,37.62,6159322,0
+BP.US,D,20260128,000000,37.85,37.91,37.27,37.7,6356541,0
+BP.US,D,20260129,000000,38.63,38.885,37.84,38.04,12781159,0
+BP.US,D,20260130,000000,38,38.225,37.325,37.88,11765762,0
+BP.US,D,20260202,000000,37.72,37.945,37.285,37.7,11537584,0
+BP.US,D,20260203,000000,37.61,38.92,37.54,38.82,9956160,0
+BP.US,D,20260204,000000,39.22,39.51,38.895,39.2,11183344,0
+BP.US,D,20260205,000000,38.255,38.55,37.97,38.17,10755670,0
+BP.US,D,20260206,000000,38.33,39.19,38.29,39.01,6063846,0
+BP.US,D,20260209,000000,38.905,39.355,38.87,39.22,7208426,0
+BP.US,D,20260210,000000,37.2,37.4,36.15,36.97,23286030,0
+BP.US,D,20260211,000000,37.94,38.82,37.74,38.55,13206912,0
+BP.US,D,20260212,000000,38.07,38.15,36.825,37.19,14268020,0
+BP.US,D,20260213,000000,37.19,37.725,36.97,37.66,7462973,0
+BP.US,D,20260217,000000,37.64,37.81,37.05,37.56,7290323,0
+BP.US,D,20260218,000000,38.15,38.6,37.96,38.53,10317732,0
diff --git a/daily/us/nyse stocks/1/btx.us.txt b/daily/us/nyse stocks/1/btx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b3a28e2fe29d73e69288e74db460790dea2fe18
--- /dev/null
+++ b/daily/us/nyse stocks/1/btx.us.txt	
@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTX.US,D,20210330,000000,13.8855,13.9063,13.8294,13.8781,1128470,0
+BTX.US,D,20210331,000000,13.8855,13.9523,13.8576,13.9523,1250953,0
+BTX.US,D,20210401,000000,13.9808,14.1329,13.9523,14.1253,1692054,0
+BTX.US,D,20210405,000000,14.187,14.292,14.057,14.292,1509655,0
+BTX.US,D,20210406,000000,14.311,14.5989,14.2778,14.5731,1998142,0
+BTX.US,D,20210407,000000,14.5924,14.8473,14.539,14.7783,1237344,0
+BTX.US,D,20210408,000000,14.8951,15.2252,14.7717,15.2055,1563775,0
+BTX.US,D,20210409,000000,15.3626,15.7141,15.3287,15.3692,1404346,0
+BTX.US,D,20210412,000000,15.5353,15.5353,14.8676,15.3287,965480,0
+BTX.US,D,20210413,000000,15.426,15.7888,15.1227,15.5766,1061535,0
+BTX.US,D,20210414,000000,15.4654,15.8027,15.3974,15.673,686862,0
+BTX.US,D,20210415,000000,15.7742,15.8099,15.6373,15.7612,576956,0
+BTX.US,D,20210416,000000,15.8099,15.845,15.6793,15.7742,617834,0
+BTX.US,D,20210419,000000,15.6793,15.7332,15.4654,15.7073,537038,0
+BTX.US,D,20210420,000000,15.6655,15.6655,15.0199,15.1912,568040,0
+BTX.US,D,20210421,000000,15.067,15.845,15.067,15.7689,738545,0
+BTX.US,D,20210422,000000,15.7742,15.7742,15.5548,15.673,518883,0
+BTX.US,D,20210423,000000,15.7888,15.8027,15.6373,15.6583,536188,0
+BTX.US,D,20210426,000000,15.0199,15.2953,14.7442,15.0339,1661059,0
+BTX.US,D,20210427,000000,15.0944,15.1227,14.854,14.9641,605174,0
+BTX.US,D,20210428,000000,15.0532,15.0532,14.7166,14.9091,585872,0
+BTX.US,D,20210429,000000,14.9165,14.9165,14.7442,14.7925,630313,0
+BTX.US,D,20210430,000000,14.7783,15.0044,14.7238,14.9578,435640,0
+BTX.US,D,20210503,000000,15.1227,15.1227,14.7586,14.7925,308271,0
+BTX.US,D,20210504,000000,14.7717,14.8345,14.2975,14.5451,677845,0
+BTX.US,D,20210505,000000,14.7088,14.7088,14.1941,14.2415,458622,0
+BTX.US,D,20210506,000000,14.235,14.435,14.057,14.0833,620882,0
+BTX.US,D,20210507,000000,14.3043,14.435,13.7822,13.8649,711303,0
+BTX.US,D,20210510,000000,13.9459,13.9498,13.6042,13.734,758073,0
+BTX.US,D,20210511,000000,13.4035,13.7268,12.7926,13.5075,1279857,0
+BTX.US,D,20210512,000000,13.5,13.5,12.9172,13.0805,812064,0
+BTX.US,D,20210513,000000,13.0478,13.5,13.0478,13.2453,735895,0
+BTX.US,D,20210514,000000,13.197,13.4713,13.197,13.4257,519302,0
+BTX.US,D,20210517,000000,13.4858,13.5251,13.212,13.4107,386552,0
+BTX.US,D,20210518,000000,13.4924,13.7481,13.438,13.6042,542805,0
+BTX.US,D,20210519,000000,13.3286,13.734,13.2194,13.644,478959,0
+BTX.US,D,20210520,000000,13.6852,13.9441,13.6373,13.8155,734883,0
+BTX.US,D,20210521,000000,13.8155,13.8781,13.6721,13.7481,476243,0
+BTX.US,D,20210524,000000,13.8576,13.8576,13.5817,13.659,465036,0
+BTX.US,D,20210525,000000,13.5412,13.7481,13.4107,13.4593,490420,0
+BTX.US,D,20210526,000000,13.6241,13.7584,13.4713,13.655,430832,0
+BTX.US,D,20210527,000000,13.659,13.7409,13.4659,13.7195,375478,0
+BTX.US,D,20210528,000000,13.7481,13.8036,13.644,13.7749,455950,0
+BTX.US,D,20210601,000000,13.8036,13.8036,13.6776,13.734,213117,0
+BTX.US,D,20210602,000000,13.7481,13.8706,13.7481,13.7614,484333,0
+BTX.US,D,20210603,000000,13.8576,13.9203,13.7124,13.8434,559650,0
+BTX.US,D,20210604,000000,13.823,14.0906,13.823,14.057,440293,0
+BTX.US,D,20210607,000000,14.057,14.2705,13.9668,14.147,508544,0
+BTX.US,D,20210608,000000,14.0906,14.187,13.7549,13.7614,547234,0
+BTX.US,D,20210609,000000,13.8367,14.0779,13.823,13.9277,391830,0
+BTX.US,D,20210610,000000,13.9203,14.2289,13.823,14.1611,483644,0
+BTX.US,D,20210611,000000,14.175,14.187,13.9808,14.0226,283011,0
+BTX.US,D,20210614,000000,14.2014,14.3537,14.0906,14.2647,385977,0
+BTX.US,D,20210615,000000,14.299,14.5053,13.9831,14.195,389339,0
+BTX.US,D,20210616,000000,14.2223,14.34,14.0642,14.299,391829,0
+BTX.US,D,20210617,000000,14.2428,14.3827,14.1263,14.1619,432676,0
+BTX.US,D,20210618,000000,14.2085,14.3329,14.1336,14.1807,328849,0
+BTX.US,D,20210621,000000,14.2296,14.2717,14.0292,14.0779,385931,0
+BTX.US,D,20210622,000000,14.0226,14.2142,13.9402,13.9955,265575,0
+BTX.US,D,20210623,000000,13.9808,14.1046,13.8922,13.9593,329927,0
+BTX.US,D,20210624,000000,14.043,14.2504,13.9734,14.1619,336851,0
+BTX.US,D,20210625,000000,14.2296,14.263,13.8567,14.1513,382258,0
+BTX.US,D,20210628,000000,14.1619,14.1619,13.8641,13.9455,501596,0
+BTX.US,D,20210629,000000,14.0505,14.1552,13.9055,14.0833,389155,0
+BTX.US,D,20210630,000000,14.1552,14.3878,13.9808,14.0292,585643,0
+BTX.US,D,20210701,000000,14.1046,14.1046,13.7044,13.9055,461781,0
+BTX.US,D,20210702,000000,13.9523,14.0642,13.885,14.057,255349,0
+BTX.US,D,20210706,000000,14.057,14.0833,13.9196,14.0226,258744,0
+BTX.US,D,20210707,000000,14.0642,14.0833,13.9506,14.057,278914,0
+BTX.US,D,20210708,000000,13.9402,13.9882,13.8222,13.9326,282555,0
+BTX.US,D,20210709,000000,14.0088,14.1685,13.8922,14.0088,453765,0
+BTX.US,D,20210712,000000,14.0906,14.1395,13.9196,14.1193,249383,0
+BTX.US,D,20210713,000000,14.1409,14.1552,13.9593,14.1046,346589,0
+BTX.US,D,20210714,000000,14.1409,14.1958,13.7661,13.8005,397345,0
+BTX.US,D,20210715,000000,13.8207,13.8835,13.7442,13.8005,358531,0
+BTX.US,D,20210716,000000,13.8835,13.8835,13.7023,13.7935,347880,0
+BTX.US,D,20210719,000000,13.6894,13.6894,13.4388,13.5842,553532,0
+BTX.US,D,20210720,000000,13.5495,13.7151,13.4725,13.6139,571014,0
+BTX.US,D,20210721,000000,13.7379,13.8835,13.5376,13.876,356930,0
+BTX.US,D,20210722,000000,13.9513,13.9513,13.8415,13.9513,255606,0
+BTX.US,D,20210723,000000,13.9116,13.9513,13.8139,13.8835,325885,0
+BTX.US,D,20210726,000000,13.7791,13.8271,13.5301,13.6471,554784,0
+BTX.US,D,20210727,000000,13.6753,13.7592,13.266,13.4461,515787,0
+BTX.US,D,20210728,000000,13.509,13.6618,13.4667,13.4875,393841,0
+BTX.US,D,20210729,000000,13.4939,13.5736,13.3279,13.4667,613863,0
+BTX.US,D,20210730,000000,13.5495,13.5842,13.2576,13.279,623491,0
+BTX.US,D,20210802,000000,13.3972,13.5301,13.2106,13.5235,422994,0
+BTX.US,D,20210803,000000,13.626,13.7023,13.4116,13.4875,463843,0
+BTX.US,D,20210804,000000,13.3907,13.5842,13.377,13.4529,405594,0
+BTX.US,D,20210805,000000,13.3693,13.5301,13.2651,13.3279,810473,0
+BTX.US,D,20210806,000000,13.362,13.4388,13.279,13.4388,580798,0
+BTX.US,D,20210809,000000,13.4875,13.6329,13.3279,13.6205,430006,0
+BTX.US,D,20210810,000000,13.6398,13.7518,13.5014,13.7518,324882,0
+BTX.US,D,20210811,000000,13.6398,13.7165,13.4802,13.6753,404284,0
+BTX.US,D,20210812,000000,13.6618,13.7394,13.5704,13.6065,380721,0
+BTX.US,D,20210813,000000,13.6759,13.7526,13.5627,13.7385,263525,0
+BTX.US,D,20210816,000000,13.6065,13.7668,13.4867,13.5915,383645,0
+BTX.US,D,20210817,000000,13.5495,13.5495,13.3263,13.3959,411814,0
+BTX.US,D,20210818,000000,13.3605,13.4257,13.2554,13.2703,398687,0
+BTX.US,D,20210819,000000,13.1867,13.3263,12.7194,12.7475,913205,0
+BTX.US,D,20210820,000000,12.887,13.0347,12.7332,12.9696,613441,0
+BTX.US,D,20210823,000000,13.0126,13.1732,12.955,13.0681,989667,0
+BTX.US,D,20210824,000000,13.1173,13.1793,12.9358,13.159,1022439,0
+BTX.US,D,20210825,000000,13.2357,13.3605,13.0752,13.3543,888218,0
+BTX.US,D,20210826,000000,13.3825,13.3959,13.2357,13.2703,550547,0
+BTX.US,D,20210827,000000,13.3605,13.5156,13.2636,13.472,468441,0
+BTX.US,D,20210830,000000,13.5437,13.7598,13.4932,13.7385,391033,0
+BTX.US,D,20210831,000000,13.8012,13.8146,13.6343,13.7668,430289,0
+BTX.US,D,20210901,000000,13.78,13.9896,13.7598,13.9063,642134,0
+BTX.US,D,20210902,000000,13.9277,13.9896,13.8773,13.9063,455050,0
+BTX.US,D,20210903,000000,13.8987,13.9896,13.8922,13.9822,403606,0
+BTX.US,D,20210907,000000,13.87,13.9896,13.87,13.9822,410682,0
+BTX.US,D,20210908,000000,13.9822,13.9822,13.8146,13.8504,339112,0
+BTX.US,D,20210909,000000,13.7598,13.8504,13.6205,13.7668,458010,0
+BTX.US,D,20210910,000000,13.78,13.8967,13.6065,13.6065,359654,0
+BTX.US,D,20210913,000000,13.717,13.7452,13.3898,13.4257,579275,0
+BTX.US,D,20210914,000000,13.4867,13.5633,13.2622,13.2993,617113,0
+BTX.US,D,20210915,000000,13.2481,13.4523,13.2357,13.4035,550960,0
+BTX.US,D,20210916,000000,13.4107,13.4787,13.2622,13.3189,393352,0
+BTX.US,D,20210917,000000,13.3126,13.3626,13.1512,13.2407,598679,0
+BTX.US,D,20210920,000000,13.0104,13.1307,12.7857,12.9601,1046785,0
+BTX.US,D,20210921,000000,12.9963,13.3058,12.8486,13.1776,881274,0
+BTX.US,D,20210922,000000,13.2407,13.4035,13.1234,13.3536,466159,0
+BTX.US,D,20210923,000000,13.3677,13.4319,13.1373,13.2357,1160143,0
+BTX.US,D,20210924,000000,13.1373,13.2554,13.0731,13.2215,742039,0
+BTX.US,D,20210927,000000,13.116,13.2771,13.0252,13.0465,1056837,0
+BTX.US,D,20210928,000000,13.0104,13.0177,12.6802,12.8621,1049710,0
+BTX.US,D,20210929,000000,12.9963,13.0324,12.7305,12.7719,722737,0
+BTX.US,D,20210930,000000,12.8554,12.9533,12.6388,12.6945,742816,0
+BTX.US,D,20211001,000000,12.751,12.9016,12.5681,12.884,795475,0
+BTX.US,D,20211004,000000,12.7719,12.8486,12.4418,12.5681,1103716,0
+BTX.US,D,20211005,000000,12.6251,12.6876,12.5135,12.5538,1029697,0
+BTX.US,D,20211006,000000,12.4151,12.5406,12.2821,12.4558,1224421,0
+BTX.US,D,20211007,000000,12.4629,12.6455,12.4629,12.5206,1312847,0
+BTX.US,D,20211008,000000,12.6251,12.6251,12.2746,12.3163,1036971,0
+BTX.US,D,20211011,000000,12.2746,12.4025,12.2104,12.2388,920837,0
+BTX.US,D,20211012,000000,12.2596,12.3228,12.0699,12.2452,1225082,0
+BTX.US,D,20211013,000000,12.3095,12.5135,12.2388,12.4911,956484,0
+BTX.US,D,20211014,000000,12.6958,12.901,12.4985,12.6397,1255133,0
+BTX.US,D,20211015,000000,12.619,12.8095,12.5059,12.5544,835013,0
+BTX.US,D,20211018,000000,12.4911,12.5829,12.3928,12.4483,1159800,0
+BTX.US,D,20211019,000000,12.5135,12.6463,12.407,12.6463,1377981,0
+BTX.US,D,20211020,000000,12.6609,12.7097,12.4698,12.5976,1754606,0
+BTX.US,D,20211021,000000,12.5976,12.6587,12.4483,12.5406,1534380,0
+BTX.US,D,20211022,000000,12.4985,12.6463,12.4291,12.4359,1386993,0
+BTX.US,D,20211025,000000,12.4359,12.5472,12.3577,12.4837,1814320,0
+BTX.US,D,20211026,000000,12.4911,12.5753,12.3716,12.4558,2231082,0
+BTX.US,D,20211027,000000,12.5059,12.5472,12.3222,12.3428,1888474,0
+BTX.US,D,20211028,000000,12.3856,12.6536,12.3294,12.632,1377479,0
+BTX.US,D,20211029,000000,12.6536,12.9927,12.5206,12.9778,1626983,0
+BTX.US,D,20211101,000000,12.9851,13.3583,12.901,13.331,1116995,0
+BTX.US,D,20211102,000000,13.331,13.4438,13.1898,13.2528,922366,0
+BTX.US,D,20211103,000000,13.2815,13.3366,13.0131,13.3366,1019207,0
+BTX.US,D,20211104,000000,13.4645,13.6065,13.3738,13.4304,992973,0
+BTX.US,D,20211105,000000,13.4704,13.5842,13.2962,13.3878,764218,0
+BTX.US,D,20211108,000000,13.6268,14.0722,13.1342,13.1898,960849,0
+BTX.US,D,20211109,000000,13.1415,13.1898,12.8938,12.9705,1190902,0
+BTX.US,D,20211110,000000,12.9228,13.0177,12.5904,12.6885,1286663,0
+BTX.US,D,20211111,000000,12.6815,12.8308,12.619,12.6258,1003425,0
+BTX.US,D,20211112,000000,12.6752,12.8178,12.5689,12.746,1239704,0
+BTX.US,D,20211115,000000,12.746,12.8066,12.483,12.5689,1420123,0
+BTX.US,D,20211116,000000,12.5538,12.7394,12.5052,12.619,1597551,0
+BTX.US,D,20211117,000000,12.5976,12.6463,12.285,12.3065,2080005,0
+BTX.US,D,20211118,000000,12.3204,12.4342,12.0156,12.1079,2155478,0
+BTX.US,D,20211119,000000,12.0577,12.1863,11.8591,11.944,1890641,0
+BTX.US,D,20211122,000000,11.9878,12.0435,11.6049,11.6823,3380043,0
+BTX.US,D,20211123,000000,11.4401,11.7571,11.1714,11.385,4239114,0
+BTX.US,D,20211124,000000,11.2281,11.6973,11.0503,11.5541,2736309,0
+BTX.US,D,20211126,000000,11.3139,11.6121,11.2562,11.4255,1366430,0
+BTX.US,D,20211129,000000,11.5252,11.5723,11.3479,11.3479,2248091,0
+BTX.US,D,20211130,000000,11.3479,11.5053,11.1359,11.2928,3748725,0
+BTX.US,D,20211201,000000,11.385,11.5828,10.9234,10.9439,3054124,0
+BTX.US,D,20211202,000000,10.8656,11.0428,10.6042,10.7238,4053990,0
+BTX.US,D,20211203,000000,10.6602,10.7671,10.2778,10.5185,3664884,0
+BTX.US,D,20211206,000000,10.4631,10.4905,10.0511,10.1146,4739589,0
+BTX.US,D,20211207,000000,10.2283,10.788,10.2283,10.6749,4834754,0
+BTX.US,D,20211208,000000,10.639,10.9777,10.497,10.6463,3857853,0
+BTX.US,D,20211209,000000,10.5827,10.7384,10.3635,10.3908,3786072,0
+BTX.US,D,20211210,000000,10.4556,10.5903,10.2366,10.2778,3868061,0
+BTX.US,D,20211213,000000,10.2208,10.3199,9.98733,10.001,4586885,0
+BTX.US,D,20211214,000000,9.78811,10.0656,9.55406,9.80963,5459443,0
+BTX.US,D,20211215,000000,9.74593,10.2142,9.70995,10.0656,6602131,0
+BTX.US,D,20211216,000000,10.1071,10.2296,9.5714,9.81471,6899635,0
+BTX.US,D,20211217,000000,9.7438,10.3148,9.64354,10.1071,4963336,0
+BTX.US,D,20211220,000000,9.93667,10.1723,9.77921,9.8647,5865116,0
+BTX.US,D,20211221,000000,9.9149,10.1795,9.85091,10.1071,6514018,0
+BTX.US,D,20211222,000000,10.0214,10.4217,10.0214,10.2867,6718380,0
+BTX.US,D,20211223,000000,10.2576,10.5716,10.2503,10.5147,4979604,0
+BTX.US,D,20211227,000000,10.5716,10.6871,10.3148,10.336,8765782,0
+BTX.US,D,20211228,000000,10.215,10.4438,10.073,10.1654,8106301,0
+BTX.US,D,20211229,000000,10.0799,10.1365,9.97258,10.0137,8092815,0
+BTX.US,D,20211230,000000,10.0074,10.4143,9.99999,10.3004,7702730,0
+BTX.US,D,20211231,000000,10.3004,10.472,10.1442,10.3868,8563587,0
+BTX.US,D,20220103,000000,10.5442,10.78,10.3288,10.6944,2418317,0
+BTX.US,D,20220104,000000,10.8441,10.8714,10.2726,10.4924,2769549,0
+BTX.US,D,20220105,000000,10.4924,10.4924,9.92202,9.95052,3137646,0
+BTX.US,D,20220106,000000,9.96546,10.2077,9.70084,10.0923,2168564,0
+BTX.US,D,20220107,000000,10.1795,10.3148,9.92202,10.0997,1568600,0
+BTX.US,D,20220110,000000,9.95794,10.0799,9.66526,10.0799,2292004,0
+BTX.US,D,20220111,000000,10.0799,10.3799,9.96546,10.3581,2278934,0
+BTX.US,D,20220112,000000,10.5,10.529,10.0997,10.2366,2680748,0
+BTX.US,D,20220113,000000,10.322,10.322,9.80434,9.83379,1934795,0
+BTX.US,D,20220114,000000,9.76151,9.84787,9.45189,9.70394,1959592,0
+BTX.US,D,20220118,000000,9.51698,9.62489,9.3656,9.43067,2107461,0
+BTX.US,D,20220119,000000,9.46656,9.66115,9.19346,9.28647,1758181,0
+BTX.US,D,20220120,000000,9.35157,9.70771,9.19346,9.22231,1633457,0
+BTX.US,D,20220121,000000,9.22896,9.30872,8.79041,8.9275,2715791,0
+BTX.US,D,20220124,000000,8.7475,9.23649,8.34412,9.23649,3539165,0
+BTX.US,D,20220125,000000,9.03473,9.39533,8.70449,9.07089,2502162,0
+BTX.US,D,20220126,000000,9.32286,9.47441,8.81173,9.01385,2457744,0
+BTX.US,D,20220127,000000,9.16453,9.28647,8.8472,8.89074,1651369,0
+BTX.US,D,20220128,000000,8.88407,9.13524,8.74008,9.12183,1361087,0
+BTX.US,D,20220131,000000,9.43067,9.81158,9.28287,9.80434,2870519,0
+BTX.US,D,20220201,000000,9.84064,10.0133,9.73258,9.95566,2056121,0
+BTX.US,D,20220202,000000,10.0715,10.0715,9.84787,9.97031,1325606,0
+BTX.US,D,20220203,000000,9.71052,9.80434,9.53108,9.68972,1381715,0
+BTX.US,D,20220204,000000,9.60345,9.89141,9.5674,9.83379,1204259,0
+BTX.US,D,20220207,000000,9.91955,9.94082,9.64642,9.70394,984412,0
+BTX.US,D,20220208,000000,9.59685,9.82655,9.54592,9.79025,857752,0
+BTX.US,D,20220209,000000,9.88397,10.1433,9.88397,10.0715,1537057,0
+BTX.US,D,20220210,000000,9.98525,10.1433,9.7836,9.84787,1114766,0
+BTX.US,D,20220211,000000,9.80434,9.99109,9.46742,9.55983,899492,0
+BTX.US,D,20220214,000000,9.63962,9.84709,9.24833,9.27778,1359561,0
+BTX.US,D,20220215,000000,9.364,9.63962,9.364,9.55341,1071057,0
+BTX.US,D,20220216,000000,9.53108,9.60345,9.27778,9.57457,913111,0
+BTX.US,D,20220217,000000,9.54592,9.5674,9.14674,9.25553,1098022,0
+BTX.US,D,20220218,000000,9.23398,9.47714,8.92242,9.05231,1050928,0
+BTX.US,D,20220222,000000,8.9003,9.0671,8.66099,8.71189,1044633,0
+BTX.US,D,20220223,000000,8.77746,9.05973,8.40767,8.45871,1313864,0
+BTX.US,D,20220224,000000,8.13225,8.9003,8.08942,8.87869,2240730,0
+BTX.US,D,20220225,000000,8.9003,9.00971,8.70902,8.89295,1158273,0
+BTX.US,D,20220228,000000,8.91529,9.14608,8.83893,8.98758,1118276,0
+BTX.US,D,20220301,000000,8.92242,9.00246,8.69799,8.76292,1324554,0
+BTX.US,D,20220302,000000,8.76292,8.92981,8.63311,8.85012,1060143,0
+BTX.US,D,20220303,000000,8.89295,8.98686,8.55317,8.63311,1089566,0
+BTX.US,D,20220304,000000,8.56721,8.69799,8.31389,8.36423,1042134,0
+BTX.US,D,20220307,000000,8.33442,8.47329,7.95786,7.9727,1467721,0
+BTX.US,D,20220308,000000,7.89303,8.22672,7.80584,8.03772,1908329,0
+BTX.US,D,20220309,000000,8.19711,8.39356,8.16246,8.31389,1468944,0
+BTX.US,D,20220310,000000,8.1825,8.28452,7.99484,8.2555,910269,0
+BTX.US,D,20220311,000000,8.44394,8.44394,7.90042,7.90042,991444,0
+BTX.US,D,20220314,000000,7.90771,8.04657,7.43209,7.48301,1237571,0
+BTX.US,D,20220315,000000,7.48301,7.68099,7.35895,7.68099,1503956,0
+BTX.US,D,20220316,000000,7.87069,8.14193,7.77549,8.14193,1953655,0
+BTX.US,D,20220317,000000,8.12704,8.52018,8.03921,8.49259,1147402,0
+BTX.US,D,20220318,000000,8.37576,8.72668,8.37576,8.66099,895256,0
+BTX.US,D,20220321,000000,8.69065,8.71189,8.41938,8.54432,900610,0
+BTX.US,D,20220322,000000,8.49259,8.65355,8.45651,8.58787,2119877,0
+BTX.US,D,20220323,000000,8.45651,8.57326,8.28046,8.44161,1062743,0
+BTX.US,D,20220324,000000,8.56567,8.67576,8.39082,8.5371,1008228,0
+BTX.US,D,20220325,000000,8.55829,8.55829,8.20771,8.39816,931097,0
+BTX.US,D,20220328,000000,8.37576,8.50726,8.17786,8.39082,978801,0
+BTX.US,D,20220329,000000,8.44902,8.71938,8.4122,8.63235,1287105,0
+BTX.US,D,20220330,000000,8.63878,8.66099,8.44902,8.54432,1280268,0
+BTX.US,D,20220331,000000,8.63878,8.6596,8.30291,8.33162,1469323,0
+BTX.US,D,20220401,000000,8.35387,8.61749,8.20024,8.42682,1220866,0
+BTX.US,D,20220404,000000,8.36106,8.62487,8.36106,8.5371,1739591,0
+BTX.US,D,20220405,000000,8.54432,8.60255,8.20771,8.24452,1499733,0
+BTX.US,D,20220406,000000,8.17136,8.2069,7.8125,7.92246,2015466,0
+BTX.US,D,20220407,000000,7.92246,8.08347,7.69578,7.92246,2944339,0
+BTX.US,D,20220408,000000,7.95126,7.98091,7.65135,7.68833,1508749,0
+BTX.US,D,20220411,000000,7.71718,7.73929,7.50664,7.5421,2562331,0
+BTX.US,D,20220412,000000,7.65135,7.82722,7.63668,7.67357,1894768,0
+BTX.US,D,20220413,000000,7.7179,7.84343,7.64404,7.79903,1773713,0
+BTX.US,D,20220414,000000,7.76229,7.78435,7.52587,7.54801,1510941,0
+BTX.US,D,20220418,000000,7.50371,7.57,7.32645,7.38554,3002788,0
+BTX.US,D,20220419,000000,7.42986,7.73261,7.40896,7.62927,1630676,0
+BTX.US,D,20220420,000000,7.65871,7.70759,7.5406,7.62927,1437742,0
+BTX.US,D,20220421,000000,7.68833,7.83613,7.42247,7.44462,1666138,0
+BTX.US,D,20220422,000000,7.44462,7.51101,7.13576,7.25996,2159204,0
+BTX.US,D,20220425,000000,7.19351,7.42247,7.17134,7.42247,1274728,0
+BTX.US,D,20220426,000000,7.31905,7.31994,6.89072,6.93502,2288928,0
+BTX.US,D,20220427,000000,6.95715,7.04366,6.72081,6.76514,2087598,0
+BTX.US,D,20220428,000000,6.76514,6.99395,6.5214,6.90548,3426133,0
+BTX.US,D,20220429,000000,6.85376,7.25259,6.62852,6.65434,2145942,0
+BTX.US,D,20220502,000000,6.5805,6.93502,6.5805,6.91287,2019687,0
+BTX.US,D,20220503,000000,6.87593,7.03323,6.83163,6.94241,2355308,0
+BTX.US,D,20220504,000000,6.94241,7.38554,6.80208,7.33386,1790735,0
+BTX.US,D,20220505,000000,7.18611,7.23041,6.84637,6.91287,1633918,0
+BTX.US,D,20220506,000000,6.92022,7.00879,6.61004,6.77252,3008313,0
+BTX.US,D,20220509,000000,6.53619,6.58789,6.19644,6.21862,2442294,0
+BTX.US,D,20220510,000000,6.4254,6.5159,5.94537,6.10782,2660163,0
+BTX.US,D,20220511,000000,6.02659,6.14475,5.76075,5.76811,2122871,0
+BTX.US,D,20220512,000000,5.59082,5.94537,5.517,5.81979,2178981,0
+BTX.US,D,20220513,000000,5.98438,6.29853,5.95446,6.26863,2061285,0
+BTX.US,D,20220516,000000,6.2761,6.46312,6.07412,6.11153,1606769,0
+BTX.US,D,20220517,000000,6.2836,6.34344,6.11153,6.2836,1381430,0
+BTX.US,D,20220518,000000,6.13398,6.22375,5.94696,6.02177,1517770,0
+BTX.US,D,20220519,000000,5.96193,6.26117,5.90958,6.08162,1609402,0
+BTX.US,D,20220520,000000,6.14145,6.20881,5.84227,6.09659,1534601,0
+BTX.US,D,20220523,000000,6.14893,6.17138,5.94502,6.02924,1482890,0
+BTX.US,D,20220524,000000,5.8946,5.94696,5.6702,5.75245,2016086,0
+BTX.US,D,20220525,000000,5.75245,5.88711,5.66816,5.88711,2171754,0
+BTX.US,D,20220526,000000,5.90208,6.20131,5.8946,6.16389,1585406,0
+BTX.US,D,20220527,000000,6.25367,6.60524,6.25367,6.55289,2174167,0
+BTX.US,D,20220531,000000,6.63517,6.80724,6.56783,6.66509,3267834,0
+BTX.US,D,20220601,000000,6.73241,6.7399,6.45569,6.56783,1232439,0
+BTX.US,D,20220602,000000,6.34344,6.83713,6.30604,6.69501,2114719,0
+BTX.US,D,20220603,000000,6.64264,6.72495,6.54541,6.64264,1096144,0
+BTX.US,D,20220606,000000,6.76235,6.8895,6.68014,6.76981,1484068,0
+BTX.US,D,20220607,000000,6.65763,6.91942,6.6202,6.88202,1156134,0
+BTX.US,D,20220608,000000,6.86709,6.91942,6.66509,6.7025,944931,0
+BTX.US,D,20220609,000000,6.6202,6.72495,6.52297,6.53046,988214,0
+BTX.US,D,20220610,000000,6.35841,6.4818,6.1865,6.2836,1189831,0
+BTX.US,D,20220613,000000,6.10407,6.13099,5.64774,5.70011,2978761,0
+BTX.US,D,20220614,000000,5.73784,5.82848,5.63973,5.68502,1919527,0
+BTX.US,D,20220615,000000,5.81338,5.98699,5.73784,5.93416,1783087,0
+BTX.US,D,20220616,000000,5.7454,5.82688,5.55669,5.57176,1821685,0
+BTX.US,D,20220617,000000,5.53404,5.7756,5.53404,5.66992,2115653,0
+BTX.US,D,20220621,000000,5.7756,5.97946,5.68502,5.72274,2052418,0
+BTX.US,D,20220622,000000,5.65482,5.99457,5.65482,5.8964,1892959,0
+BTX.US,D,20220623,000000,5.9115,6.16819,5.90395,6.15309,1921173,0
+BTX.US,D,20220624,000000,6.28145,6.35694,6.16819,6.35694,1490847,0
+BTX.US,D,20220627,000000,6.37202,6.48792,6.21353,6.27388,1014840,0
+BTX.US,D,20220628,000000,6.34188,6.44753,6.10027,6.12291,1484650,0
+BTX.US,D,20220629,000000,6.07759,6.09768,5.91908,5.98699,1733757,0
+BTX.US,D,20220630,000000,5.95682,6.16066,5.82107,5.99457,1510946,0
+BTX.US,D,20220701,000000,5.94926,6.20598,5.8964,6.17575,919153,0
+BTX.US,D,20220705,000000,6.0323,6.39092,6.0021,6.34938,978803,0
+BTX.US,D,20220706,000000,6.37959,6.44753,6.20598,6.29654,1048553,0
+BTX.US,D,20220707,000000,6.289,6.52302,6.24369,6.4853,1247082,0
+BTX.US,D,20220708,000000,6.46265,6.53058,6.289,6.43245,605811,0
+BTX.US,D,20220711,000000,6.43999,6.43999,6.22859,6.29654,997162,0
+BTX.US,D,20220712,000000,6.29654,6.39468,6.02474,6.07759,1299461,0
+BTX.US,D,20220713,000000,5.92659,6.21869,5.90395,6.12291,1201898,0
+BTX.US,D,20220714,000000,5.98584,6.19146,5.90206,6.16097,1393784,0
+BTX.US,D,20220715,000000,6.21429,6.2743,6.03912,6.07722,1462381,0
+BTX.US,D,20220718,000000,6.15336,6.19906,5.94774,5.9782,956965,0
+BTX.US,D,20220719,000000,6.07722,6.23715,6.02391,6.20668,1491051,0
+BTX.US,D,20220720,000000,6.23715,6.44275,6.18381,6.40468,844355,0
+BTX.US,D,20220721,000000,6.4199,6.51892,6.33616,6.51892,1092594,0
+BTX.US,D,20220722,000000,6.51892,6.54937,6.22953,6.26761,1015080,0
+BTX.US,D,20220725,000000,6.25999,6.4199,6.19146,6.39707,899757,0
+BTX.US,D,20220726,000000,6.2752,6.32855,6.1686,6.2752,1388297,0
+BTX.US,D,20220727,000000,6.29806,6.67121,6.29044,6.60265,1266250,0
+BTX.US,D,20220728,000000,6.59506,6.68646,6.45038,6.56459,1076505,0
+BTX.US,D,20220729,000000,6.69407,6.69407,6.52273,6.57982,1302386,0
+BTX.US,D,20220801,000000,6.56459,6.73085,6.48845,6.66362,1061204,0
+BTX.US,D,20220802,000000,6.65598,6.96822,6.61031,6.80829,1677428,0
+BTX.US,D,20220803,000000,6.87683,7.12817,6.83114,7.01392,1424713,0
+BTX.US,D,20220804,000000,7.05201,7.20049,7.03676,7.16625,1641011,0
+BTX.US,D,20220805,000000,7.12053,7.23474,7.05201,7.18908,1264395,0
+BTX.US,D,20220808,000000,7.25764,7.30329,6.98345,7.02154,1308714,0
+BTX.US,D,20220809,000000,7.0063,7.0063,6.68266,6.7093,1119888,0
+BTX.US,D,20220810,000000,6.8616,7.15863,6.8616,7.12053,1001269,0
+BTX.US,D,20220811,000000,7.27283,7.27283,7.08249,7.11293,977587,0
+BTX.US,D,20220812,000000,7.13595,7.28941,7.11293,7.25103,715870,0
+BTX.US,D,20220815,000000,7.18967,7.22149,7.02085,7.08991,1417976,0
+BTX.US,D,20220816,000000,7.02085,7.13595,6.9441,7.0592,1090688,0
+BTX.US,D,20220817,000000,6.97479,7.07072,6.89808,6.99013,866921,0
+BTX.US,D,20220818,000000,6.92878,6.98248,6.88275,6.92107,694309,0
+BTX.US,D,20220819,000000,6.88275,6.88275,6.68323,6.70627,823992,0
+BTX.US,D,20220822,000000,6.59881,6.63719,6.39932,6.46839,1428473,0
+BTX.US,D,20220823,000000,6.45303,6.59881,6.45303,6.59116,904910,0
+BTX.US,D,20220824,000000,6.56817,6.69859,6.56047,6.62953,897281,0
+BTX.US,D,20220825,000000,6.69091,6.78299,6.62953,6.75229,969185,0
+BTX.US,D,20220826,000000,6.71393,6.75229,6.46839,6.49142,672722,0
+BTX.US,D,20220829,000000,6.43,6.53743,6.36866,6.39164,772879,0
+BTX.US,D,20220830,000000,6.46839,6.46839,6.19983,6.36097,1308521,0
+BTX.US,D,20220831,000000,6.43,6.45303,6.35176,6.3763,970251,0
+BTX.US,D,20220901,000000,6.33793,6.39164,6.16916,6.39164,962186,0
+BTX.US,D,20220902,000000,6.39164,6.49142,6.25357,6.27657,717033,0
+BTX.US,D,20220906,000000,6.25357,6.28806,6.0924,6.11541,2314526,0
+BTX.US,D,20220907,000000,6.06937,6.28422,6.0268,6.28422,1062005,0
+BTX.US,D,20220908,000000,6.23052,6.31876,6.12312,6.30725,855202,0
+BTX.US,D,20220909,000000,6.36097,6.43769,6.33793,6.42234,904035,0
+BTX.US,D,20220912,000000,6.48372,6.48372,6.31494,6.42234,1218851,0
+BTX.US,D,20220913,000000,6.24586,6.26881,6.07706,6.11541,1609828,0
+BTX.US,D,20220914,000000,6.13089,6.27801,6.13089,6.23927,1406606,0
+BTX.US,D,20220915,000000,6.19285,6.30894,6.13866,6.15414,1310110,0
+BTX.US,D,20220916,000000,6.06123,6.12316,6.03027,6.11541,1329676,0
+BTX.US,D,20220919,000000,6.00703,6.20058,5.9993,6.16188,1286973,0
+BTX.US,D,20220920,000000,6.06898,6.10767,5.99157,6.01479,927361,0
+BTX.US,D,20220921,000000,6.03801,6.12316,5.93737,5.93737,1307244,0
+BTX.US,D,20220922,000000,5.90642,5.94512,5.76709,5.7748,1387606,0
+BTX.US,D,20220923,000000,5.65097,5.77329,5.49616,5.58131,2036440,0
+BTX.US,D,20220926,000000,5.52711,5.68967,5.46517,5.48065,1520310,0
+BTX.US,D,20220927,000000,5.52711,5.68583,5.51938,5.58903,1804590,0
+BTX.US,D,20220928,000000,5.61226,5.78646,5.58903,5.7748,1231977,0
+BTX.US,D,20220929,000000,5.63549,5.71522,5.46517,5.52711,2135146,0
+BTX.US,D,20220930,000000,5.61226,5.80577,5.55807,5.62776,1733085,0
+BTX.US,D,20221003,000000,5.65871,5.84063,5.60453,5.74384,919529,0
+BTX.US,D,20221004,000000,5.82899,6.07672,5.82899,6.01479,1368341,0
+BTX.US,D,20221005,000000,5.96833,6.03027,5.7748,5.90642,1778137,0
+BTX.US,D,20221006,000000,5.89094,6.01866,5.81352,5.85995,1853138,0
+BTX.US,D,20221007,000000,5.82899,5.82899,5.61613,5.65871,1492113,0
+BTX.US,D,20221010,000000,5.65097,5.68193,5.47291,5.56581,1889279,0
+BTX.US,D,20221011,000000,5.50389,5.63549,5.38004,5.4884,2506864,0
+BTX.US,D,20221012,000000,5.44973,5.54648,5.42645,5.51163,1223338,0
+BTX.US,D,20221013,000000,5.3631,5.66017,5.31619,5.60545,1627349,0
+BTX.US,D,20221014,000000,5.65235,5.65235,5.38656,5.42563,1378553,0
+BTX.US,D,20221017,000000,5.47256,5.64454,5.47256,5.53507,1015790,0
+BTX.US,D,20221018,000000,5.62107,5.70707,5.46855,5.54288,1557207,0
+BTX.US,D,20221019,000000,5.50381,5.58199,5.39436,5.42563,1828832,0
+BTX.US,D,20221020,000000,5.44907,5.53412,5.33963,5.34744,2065332,0
+BTX.US,D,20221021,000000,5.32401,5.49208,5.29275,5.47256,1781918,0
+BTX.US,D,20221024,000000,5.45688,5.53507,5.39436,5.47256,1422788,0
+BTX.US,D,20221025,000000,5.51163,5.77741,5.48818,5.72271,1197995,0
+BTX.US,D,20221026,000000,5.66017,5.8556,5.64454,5.6758,1205983,0
+BTX.US,D,20221027,000000,5.70707,5.83216,5.668,5.6758,1201854,0
+BTX.US,D,20221028,000000,5.66017,5.79262,5.65235,5.75397,1705165,0
+BTX.US,D,20221031,000000,5.76962,5.78523,5.66493,5.72271,1598111,0
+BTX.US,D,20221101,000000,5.73834,5.83216,5.62888,5.64454,1406324,0
+BTX.US,D,20221102,000000,5.65235,5.69143,5.41782,5.44128,1653824,0
+BTX.US,D,20221103,000000,5.32401,5.47256,5.30836,5.32401,1859241,0
+BTX.US,D,20221104,000000,5.39436,5.44128,5.24581,5.33963,2885290,0
+BTX.US,D,20221107,000000,5.34744,5.42563,5.30056,5.39436,1390181,0
+BTX.US,D,20221108,000000,5.41001,5.57024,5.39824,5.45688,1403563,0
+BTX.US,D,20221109,000000,5.42563,5.47256,5.32401,5.32401,1318824,0
+BTX.US,D,20221110,000000,5.50381,6.01197,5.50381,5.96505,3008397,0
+BTX.US,D,20221111,000000,5.95724,6.05105,5.86342,5.91034,2587530,0
+BTX.US,D,20221114,000000,5.8709,5.89455,5.7762,5.79985,1977079,0
+BTX.US,D,20221115,000000,5.87879,6.05238,5.87879,5.9419,1851216,0
+BTX.US,D,20221116,000000,5.89455,5.97345,5.80773,5.80773,2131591,0
+BTX.US,D,20221117,000000,5.68941,5.79985,5.68151,5.72884,1643671,0
+BTX.US,D,20221118,000000,5.74462,5.82165,5.65784,5.68941,2619238,0
+BTX.US,D,20221121,000000,5.68151,5.70518,5.61051,5.64206,2159151,0
+BTX.US,D,20221122,000000,5.64206,5.74462,5.59471,5.68941,2436288,0
+BTX.US,D,20221123,000000,5.72095,5.78803,5.68151,5.7762,2095933,0
+BTX.US,D,20221125,000000,5.81565,5.89455,5.7762,5.87879,641704,0
+BTX.US,D,20221128,000000,5.87879,5.93403,5.66572,5.6736,2820072,0
+BTX.US,D,20221129,000000,5.63418,5.73673,5.62627,5.71306,2558718,0
+BTX.US,D,20221130,000000,5.68941,5.92613,5.66572,5.92613,2391414,0
+BTX.US,D,20221201,000000,5.94978,5.99707,5.90363,5.97345,1519026,0
+BTX.US,D,20221202,000000,5.83934,5.9577,5.80773,5.86301,2333473,0
+BTX.US,D,20221205,000000,5.82353,5.90244,5.55918,5.61051,3049614,0
+BTX.US,D,20221206,000000,5.65784,5.66572,5.43688,5.50002,2289556,0
+BTX.US,D,20221207,000000,5.48424,5.58003,5.46284,5.55526,2266123,0
+BTX.US,D,20221208,000000,5.6026,5.67404,5.5316,5.64206,2424121,0
+BTX.US,D,20221209,000000,5.55526,5.68151,5.55526,5.61051,2361442,0
+BTX.US,D,20221212,000000,5.61051,5.68026,5.6026,5.65784,2566505,0
+BTX.US,D,20221213,000000,5.82353,5.9577,5.64992,5.73673,3611675,0
+BTX.US,D,20221214,000000,5.72095,5.79198,5.68941,5.74462,2847089,0
+BTX.US,D,20221215,000000,5.62514,5.67425,5.54545,5.55341,2342880,0
+BTX.US,D,20221216,000000,5.50561,5.56138,5.47374,5.48171,2561400,0
+BTX.US,D,20221219,000000,5.49764,5.49764,5.33829,5.36219,2698841,0
+BTX.US,D,20221220,000000,5.33829,5.42601,5.33031,5.36219,2764752,0
+BTX.US,D,20221221,000000,5.41796,5.48966,5.39405,5.44188,2814530,0
+BTX.US,D,20221222,000000,5.37016,5.39007,5.32441,5.37016,1858832,0
+BTX.US,D,20221223,000000,5.33031,5.40201,5.32237,5.36219,1766240,0
+BTX.US,D,20221227,000000,5.32237,5.36219,5.27454,5.2825,2753794,0
+BTX.US,D,20221228,000000,5.26657,5.29845,5.15504,5.16298,4350789,0
+BTX.US,D,20221229,000000,5.20282,5.35423,5.20282,5.35423,3345456,0
+BTX.US,D,20221230,000000,5.26657,5.44981,5.26657,5.42592,4115997,0
+BTX.US,D,20230103,000000,5.48966,5.52949,5.36219,5.47374,1516473,0
+BTX.US,D,20230104,000000,5.54545,5.65299,5.49764,5.60917,1223846,0
+BTX.US,D,20230105,000000,5.51355,5.5813,5.49366,5.50561,1050908,0
+BTX.US,D,20230106,000000,5.56933,5.58528,5.44981,5.56933,1298801,0
+BTX.US,D,20230109,000000,5.64901,5.68382,5.61716,5.66494,1948979,0
+BTX.US,D,20230110,000000,5.67291,5.77649,5.67291,5.76057,1015992,0
+BTX.US,D,20230111,000000,5.77649,5.90397,5.77649,5.90397,1426280,0
+BTX.US,D,20230112,000000,5.95223,5.97639,5.79942,5.96831,1563806,0
+BTX.US,D,20230113,000000,5.93613,6.04879,5.92009,6.04879,1958857,0
+BTX.US,D,20230117,000000,6.05679,6.07293,5.96831,5.98442,1303188,0
+BTX.US,D,20230118,000000,6.02463,6.08096,5.82354,5.82354,3044629,0
+BTX.US,D,20230119,000000,5.79137,5.85975,5.76724,5.79942,939311,0
+BTX.US,D,20230120,000000,5.8316,5.91206,5.79942,5.90397,1078941,0
+BTX.US,D,20230123,000000,5.90397,6.08898,5.87983,6.06486,1083017,0
+BTX.US,D,20230124,000000,6.07293,6.10508,6.00052,6.04071,847745,0
+BTX.US,D,20230125,000000,6.00855,6.08495,5.90405,6.04879,1161210,0
+BTX.US,D,20230126,000000,6.1131,6.15334,6.04475,6.14529,1218315,0
+BTX.US,D,20230127,000000,6.1131,6.22573,6.07293,6.16136,1270348,0
+BTX.US,D,20230130,000000,6.15334,6.1654,6.03267,6.04879,1059786,0
+BTX.US,D,20230131,000000,6.13725,6.16942,6.08096,6.14529,1362386,0
+BTX.US,D,20230201,000000,6.12117,6.30616,6.10105,6.29812,1173667,0
+BTX.US,D,20230202,000000,6.36245,6.49116,6.33027,6.42681,2100144,0
+BTX.US,D,20230203,000000,6.31419,6.39463,6.21768,6.22573,1327517,0
+BTX.US,D,20230206,000000,6.16136,6.23216,6.12921,6.16136,903402,0
+BTX.US,D,20230207,000000,6.12921,6.27398,6.07293,6.24986,1415492,0
+BTX.US,D,20230208,000000,6.2579,6.2579,6.1131,6.2016,1244402,0
+BTX.US,D,20230209,000000,6.27398,6.27871,6.08096,6.08898,1399568,0
+BTX.US,D,20230210,000000,6.05679,6.08898,5.96031,6.02463,1419880,0
+BTX.US,D,20230213,000000,6.01659,6.05679,6.00052,6.04071,933070,0
+BTX.US,D,20230214,000000,6.00825,6.13815,5.97583,6.09755,943969,0
+BTX.US,D,20230215,000000,6.10567,6.21935,6.07318,6.18687,877574,0
+BTX.US,D,20230216,000000,6.13003,6.21113,6.10975,6.13003,772681,0
+BTX.US,D,20230217,000000,6.08945,6.12597,6.05695,6.08132,872223,0
+BTX.US,D,20230221,000000,6.04071,6.07318,5.9514,5.97573,746224,0
+BTX.US,D,20230222,000000,5.9514,6.07318,5.94328,6.0326,1097682,0
+BTX.US,D,20230223,000000,6.09755,6.12192,5.992,6.05695,728487,0
+BTX.US,D,20230224,000000,5.9514,6.01637,5.94739,5.96765,974768,0
+BTX.US,D,20230227,000000,6.00825,6.06508,6.00825,6.04886,843677,0
+BTX.US,D,20230228,000000,6.08945,6.15438,6.04886,6.11379,1491955,0
+BTX.US,D,20230301,000000,6.10567,6.12597,6.05695,6.09755,822959,0
+BTX.US,D,20230302,000000,6.07318,6.19498,6.05695,6.18687,738934,0
+BTX.US,D,20230303,000000,6.22746,6.31678,6.19905,6.29242,1224280,0
+BTX.US,D,20230306,000000,6.30055,6.33304,6.2356,6.2356,662463,0
+BTX.US,D,20230307,000000,6.25993,6.30857,6.17061,6.17061,907893,0
+BTX.US,D,20230308,000000,6.16253,6.2356,6.16253,6.20311,577286,0
+BTX.US,D,20230309,000000,6.19498,6.26806,6.02447,6.02447,1349087,0
+BTX.US,D,20230310,000000,6.02447,6.02855,5.78904,5.8134,1869146,0
+BTX.US,D,20230313,000000,5.76466,5.90269,5.69158,5.85399,1414029,0
+BTX.US,D,20230314,000000,5.90318,5.99336,5.89088,5.96877,1229024,0
+BTX.US,D,20230315,000000,5.82119,5.89908,5.81298,5.87859,1887093,0
+BTX.US,D,20230316,000000,5.84578,5.99336,5.82462,5.99336,956812,0
+BTX.US,D,20230317,000000,5.99336,5.99336,5.91138,5.91138,1130131,0
+BTX.US,D,20230320,000000,5.90318,5.95235,5.87859,5.94417,887553,0
+BTX.US,D,20230321,000000,5.96057,6.08355,5.96057,6.05895,965956,0
+BTX.US,D,20230322,000000,6.03437,6.07535,5.91956,5.92777,974351,0
+BTX.US,D,20230323,000000,5.94417,6.07438,5.91956,5.94417,668977,0
+BTX.US,D,20230324,000000,5.87859,5.96057,5.87859,5.93599,885741,0
+BTX.US,D,20230327,000000,5.96877,6.03026,5.94417,6.00977,702064,0
+BTX.US,D,20230328,000000,5.95235,6.04256,5.91956,5.96877,2286301,0
+BTX.US,D,20230329,000000,6.01796,6.16962,6.01796,6.16554,776338,0
+BTX.US,D,20230330,000000,6.19012,6.26394,6.19012,6.26394,764040,0
+BTX.US,D,20230331,000000,6.31312,6.67386,6.28853,6.58367,8191718,0
+BTX.US,D,20230403,000000,6.50989,6.53446,6.24751,6.30492,1418140,0
+BTX.US,D,20230404,000000,6.2967,6.35601,6.20652,6.26394,1066049,0
+BTX.US,D,20230405,000000,6.19834,6.23106,6.09994,6.14913,945633,0
+BTX.US,D,20230406,000000,6.14913,6.17375,6.05895,6.15735,1019747,0
+BTX.US,D,20230410,000000,6.12455,6.38689,6.10815,6.3787,964059,0
+BTX.US,D,20230411,000000,6.4033,6.43608,6.31312,6.4115,566897,0
+BTX.US,D,20230412,000000,6.4279,6.4607,6.23115,6.25573,875338,0
+BTX.US,D,20230413,000000,6.28056,6.37983,6.28056,6.35503,1029257,0
+BTX.US,D,20230414,000000,6.30537,6.36743,6.28882,6.31364,530788,0
+BTX.US,D,20230417,000000,6.33019,6.34674,6.23915,6.29711,496283,0
+BTX.US,D,20230418,000000,6.33019,6.34674,6.27227,6.30537,599930,0
+BTX.US,D,20230419,000000,6.27227,6.37983,6.24745,6.32191,599827,0
+BTX.US,D,20230420,000000,6.23915,6.29711,6.22262,6.22262,631619,0
+BTX.US,D,20230421,000000,6.21436,6.27227,6.21436,6.24745,599314,0
+BTX.US,D,20230424,000000,6.24745,6.26078,6.14816,6.18124,671941,0
+BTX.US,D,20230425,000000,6.1316,6.14402,6.04888,6.05712,583618,0
+BTX.US,D,20230426,000000,6.04888,6.05845,5.93439,5.95784,976612,0
+BTX.US,D,20230427,000000,5.96613,6.09852,5.96613,6.09852,914597,0
+BTX.US,D,20230428,000000,6.11504,6.18953,6.0778,6.15642,952191,0
+BTX.US,D,20230501,000000,6.12332,6.17289,6.10677,6.11504,591869,0
+BTX.US,D,20230502,000000,6.09021,6.11504,6.01574,6.04888,728127,0
+BTX.US,D,20230503,000000,6.01574,6.1316,6.00749,6.04888,849448,0
+BTX.US,D,20230504,000000,6.02404,6.12747,6.00336,6.0323,1107207,0
+BTX.US,D,20230505,000000,6.07369,6.19779,6.07369,6.12332,993909,0
+BTX.US,D,20230508,000000,6.1316,6.1316,6.01574,6.07369,537216,0
+BTX.US,D,20230509,000000,6.07369,6.09843,5.98265,6.01574,907334,0
+BTX.US,D,20230510,000000,6.05712,6.09021,5.933,6.02404,953630,0
+BTX.US,D,20230511,000000,6.01574,6.10677,5.99506,6.0654,660621,0
+BTX.US,D,20230512,000000,6.05703,6.09883,6.01528,6.04034,460677,0
+BTX.US,D,20230515,000000,6.10719,6.14051,6.0664,6.1239,801806,0
+BTX.US,D,20230516,000000,6.0487,6.09046,6.04453,6.0487,702547,0
+BTX.US,D,20230517,000000,6.05703,6.20743,6.05703,6.18237,743341,0
+BTX.US,D,20230518,000000,6.15731,6.25755,6.13225,6.24086,944310,0
+BTX.US,D,20230519,000000,6.25755,6.29933,6.17402,6.18237,838266,0
+BTX.US,D,20230522,000000,6.16566,6.29933,6.15662,6.2659,663566,0
+BTX.US,D,20230523,000000,6.20743,6.23249,6.11555,6.11555,627762,0
+BTX.US,D,20230524,000000,6.0487,6.103,6.01528,6.0821,705427,0
+BTX.US,D,20230525,000000,6.1239,6.14893,6.07376,6.0821,760704,0
+BTX.US,D,20230526,000000,6.05703,6.27428,6.05703,6.27428,769988,0
+BTX.US,D,20230530,000000,6.28261,6.33275,6.24921,6.31603,1105470,0
+BTX.US,D,20230531,000000,6.29933,6.31603,6.21578,6.24921,1025939,0
+BTX.US,D,20230601,000000,6.28261,6.29933,6.24503,6.29933,458201,0
+BTX.US,D,20230602,000000,6.34108,6.39959,6.29515,6.38288,995862,0
+BTX.US,D,20230605,000000,6.38288,6.44972,6.38288,6.41626,927418,0
+BTX.US,D,20230606,000000,6.37453,6.54162,6.37453,6.49984,800390,0
+BTX.US,D,20230607,000000,6.51655,6.59174,6.42466,6.48314,740675,0
+BTX.US,D,20230608,000000,6.48314,6.49984,6.40868,6.49148,525267,0
+BTX.US,D,20230609,000000,6.45806,6.57503,6.45806,6.54162,779053,0
+BTX.US,D,20230612,000000,6.5249,6.70868,6.5249,6.68364,877970,0
+BTX.US,D,20230613,000000,6.71708,6.79225,6.692,6.74211,1017762,0
+BTX.US,D,20230614,000000,6.7254,6.75882,6.59174,6.7254,2061670,0
+BTX.US,D,20230615,000000,6.67528,6.76719,6.65857,6.67528,633184,0
+BTX.US,D,20230616,000000,6.65022,6.67944,6.49568,6.5583,1024268,0
+BTX.US,D,20230620,000000,6.5583,6.56669,6.47477,6.54162,821737,0
+BTX.US,D,20230621,000000,6.49148,6.5249,6.41626,6.45806,561945,0
+BTX.US,D,20230622,000000,6.4664,6.5249,6.41626,6.51655,616600,0
+BTX.US,D,20230623,000000,6.4664,6.49148,6.38288,6.38288,618056,0
+BTX.US,D,20230626,000000,6.36616,6.48314,6.36616,6.39124,597547,0
+BTX.US,D,20230627,000000,6.40793,6.4664,6.38288,6.44972,662904,0
+BTX.US,D,20230628,000000,6.44972,6.50818,6.43308,6.49148,566808,0
+BTX.US,D,20230629,000000,6.4664,6.5249,6.44972,6.48314,682535,0
+BTX.US,D,20230630,000000,6.54998,6.6001,6.50818,6.5583,1175031,0
+BTX.US,D,20230703,000000,6.54998,6.6001,6.54998,6.56669,440461,0
+BTX.US,D,20230705,000000,6.51655,6.62516,6.51655,6.56669,859702,0
+BTX.US,D,20230706,000000,6.5249,6.57503,6.42466,6.47477,681391,0
+BTX.US,D,20230707,000000,6.43298,6.59174,6.43298,6.54162,502866,0
+BTX.US,D,20230710,000000,6.60846,6.61681,6.54998,6.59174,580647,0
+BTX.US,D,20230711,000000,6.61681,6.64188,6.59174,6.64188,392563,0
+BTX.US,D,20230712,000000,6.68364,6.70868,6.65114,6.70036,661613,0
+BTX.US,D,20230713,000000,6.74251,6.74251,6.69193,6.73406,738305,0
+BTX.US,D,20230714,000000,6.68351,6.72564,6.67505,6.68351,604108,0
+BTX.US,D,20230717,000000,6.69193,6.80992,6.66664,6.80992,810533,0
+BTX.US,D,20230718,000000,6.84364,6.84364,6.7762,6.80992,628720,0
+BTX.US,D,20230719,000000,6.80151,6.91107,6.80151,6.8605,1021626,0
+BTX.US,D,20230720,000000,6.78463,6.83098,6.7762,6.78463,826522,0
+BTX.US,D,20230721,000000,6.79307,6.84364,6.72564,6.75093,567721,0
+BTX.US,D,20230724,000000,6.73406,6.75093,6.67505,6.70036,671909,0
+BTX.US,D,20230725,000000,6.67505,6.74251,6.67505,6.68351,1080258,0
+BTX.US,D,20230726,000000,6.67505,6.78463,6.67505,6.75093,726891,0
+BTX.US,D,20230727,000000,6.78463,6.84364,6.72564,6.73406,866046,0
+BTX.US,D,20230728,000000,6.74251,6.86891,6.74251,6.86891,728358,0
+BTX.US,D,20230731,000000,6.90263,6.94477,6.87733,6.91947,874970,0
+BTX.US,D,20230801,000000,6.91107,7.03747,6.86891,7.03747,825343,0
+BTX.US,D,20230802,000000,6.9532,6.9532,6.81835,6.86891,769268,0
+BTX.US,D,20230803,000000,6.7762,6.8942,6.74251,6.81835,618129,0
+BTX.US,D,20230804,000000,6.86891,6.90685,6.7762,6.81835,665748,0
+BTX.US,D,20230807,000000,6.83521,6.8605,6.79307,6.82679,470626,0
+BTX.US,D,20230808,000000,6.75093,6.79307,6.73869,6.75093,545498,0
+BTX.US,D,20230809,000000,6.78463,6.81835,6.66241,6.67505,462406,0
+BTX.US,D,20230810,000000,6.70036,6.7762,6.62449,6.63294,512541,0
+BTX.US,D,20230811,000000,6.62449,6.69193,6.59078,6.61607,320816,0
+BTX.US,D,20230814,000000,6.59056,6.66707,6.58205,6.66707,394586,0
+BTX.US,D,20230815,000000,6.64158,6.66707,6.58205,6.59056,364820,0
+BTX.US,D,20230816,000000,6.59056,6.64694,6.53954,6.53954,360655,0
+BTX.US,D,20230817,000000,6.53102,6.54803,6.36095,6.36095,758230,0
+BTX.US,D,20230818,000000,6.33543,6.38647,6.31418,6.32696,507788,0
+BTX.US,D,20230821,000000,6.31843,6.39071,6.31843,6.38647,741026,0
+BTX.US,D,20230822,000000,6.38647,6.38647,6.26317,6.32696,809570,0
+BTX.US,D,20230823,000000,6.33543,6.44598,6.32696,6.40346,1182091,0
+BTX.US,D,20230824,000000,6.43748,6.43748,6.25889,6.26742,660922,0
+BTX.US,D,20230825,000000,6.25889,6.36095,6.25041,6.33543,567055,0
+BTX.US,D,20230828,000000,6.33543,6.39497,6.31843,6.36945,785808,0
+BTX.US,D,20230829,000000,6.36945,6.58205,6.3554,6.53954,1357812,0
+BTX.US,D,20230830,000000,6.54803,6.54803,6.45295,6.51402,586974,0
+BTX.US,D,20230831,000000,6.50551,6.64158,6.49276,6.55653,832476,0
+BTX.US,D,20230901,000000,6.56505,6.72235,6.53529,6.67559,748412,0
+BTX.US,D,20230905,000000,6.68409,6.70145,6.53954,6.57356,398873,0
+BTX.US,D,20230906,000000,6.53954,6.56505,6.3992,6.41196,1119385,0
+BTX.US,D,20230907,000000,6.32696,6.39497,6.31843,6.37796,512588,0
+BTX.US,D,20230908,000000,6.42048,6.42898,6.36945,6.37796,624523,0
+BTX.US,D,20230911,000000,6.42048,6.42048,6.20789,6.2249,1815194,0
+BTX.US,D,20230912,000000,6.13134,6.19938,6.12285,6.14835,1651967,0
+BTX.US,D,20230913,000000,6.13134,6.16535,6.11435,6.12285,802821,0
+BTX.US,D,20230914,000000,6.18295,6.18295,6.05414,6.08851,2167885,0
+BTX.US,D,20230915,000000,6.0799,6.10265,5.99403,6.01121,907806,0
+BTX.US,D,20230918,000000,6.01121,6.05414,5.99403,6.01979,1022486,0
+BTX.US,D,20230919,000000,6.00262,6.03697,5.96825,5.99403,1171016,0
+BTX.US,D,20230920,000000,5.99403,6.06272,5.95966,5.95966,912559,0
+BTX.US,D,20230921,000000,5.89956,5.92525,5.83946,5.83946,813046,0
+BTX.US,D,20230922,000000,5.83086,5.8652,5.78792,5.79651,2121215,0
+BTX.US,D,20230925,000000,5.77934,5.83086,5.74499,5.77934,1019692,0
+BTX.US,D,20230926,000000,5.73641,5.79651,5.71922,5.72781,1138265,0
+BTX.US,D,20230927,000000,5.74499,5.84805,5.74499,5.8051,1057351,0
+BTX.US,D,20230928,000000,5.79221,5.93391,5.74499,5.93391,1206191,0
+BTX.US,D,20230929,000000,5.98544,6.14002,5.96825,5.97686,2129073,0
+BTX.US,D,20231002,000000,5.97686,6.02839,5.93391,5.96825,1142822,0
+BTX.US,D,20231003,000000,5.90814,5.96825,5.77934,5.8051,1114256,0
+BTX.US,D,20231004,000000,5.80941,5.92533,5.79651,5.89098,1002476,0
+BTX.US,D,20231005,000000,5.83946,5.89098,5.8051,5.84805,775676,0
+BTX.US,D,20231006,000000,5.78792,6.01121,5.76216,5.98544,1285893,0
+BTX.US,D,20231009,000000,5.95109,6.01979,5.89098,6.00262,856346,0
+BTX.US,D,20231010,000000,5.96825,6.14002,5.96825,6.06272,2219195,0
+BTX.US,D,20231011,000000,6.11427,6.16578,6.02839,6.05414,1183030,0
+BTX.US,D,20231012,000000,6.02839,6.07134,5.95537,6.00262,847940,0
+BTX.US,D,20231013,000000,5.99016,6.02119,5.86916,5.90371,1073359,0
+BTX.US,D,20231016,000000,5.91235,6.02471,5.91235,6.00745,896713,0
+BTX.US,D,20231017,000000,5.92099,6.04201,5.91235,6.00745,2176418,0
+BTX.US,D,20231018,000000,5.94693,5.96854,5.85184,5.86916,778675,0
+BTX.US,D,20231019,000000,5.85184,5.88645,5.78269,5.78269,1106045,0
+BTX.US,D,20231020,000000,5.76543,5.79997,5.71356,5.71356,710184,0
+BTX.US,D,20231023,000000,5.68762,5.74379,5.60982,5.69627,1526704,0
+BTX.US,D,20231024,000000,5.67034,5.81727,5.64441,5.76543,993946,0
+BTX.US,D,20231025,000000,5.68762,5.68762,5.46287,5.48016,949295,0
+BTX.US,D,20231026,000000,5.46287,5.52339,5.42208,5.43693,1406352,0
+BTX.US,D,20231027,000000,5.43693,5.46287,5.38506,5.38506,1254290,0
+BTX.US,D,20231030,000000,5.39375,5.42831,5.3678,5.41103,1919235,0
+BTX.US,D,20231031,000000,5.4024,5.49746,5.39375,5.46287,1633490,0
+BTX.US,D,20231101,000000,5.47152,5.5666,5.41967,5.54934,1059951,0
+BTX.US,D,20231102,000000,5.60117,5.69627,5.58821,5.67896,1178057,0
+BTX.US,D,20231103,000000,5.69627,5.74811,5.67034,5.73084,1421561,0
+BTX.US,D,20231106,000000,5.7222,5.76543,5.64441,5.68762,861690,0
+BTX.US,D,20231107,000000,5.64441,5.83889,5.64441,5.81727,1768960,0
+BTX.US,D,20231108,000000,5.82592,5.8605,5.79133,5.8432,1078894,0
+BTX.US,D,20231109,000000,5.82592,5.91228,5.77404,5.78269,882560,0
+BTX.US,D,20231110,000000,5.79133,5.88645,5.76972,5.86916,1014620,0
+BTX.US,D,20231113,000000,5.85184,5.90371,5.81295,5.89507,841009,0
+BTX.US,D,20231114,000000,5.9606,6.15205,5.95193,6.12594,1585458,0
+BTX.US,D,20231115,000000,6.15205,6.23905,6.14771,6.17814,1341394,0
+BTX.US,D,20231116,000000,6.15205,6.19991,6.09982,6.12594,989483,0
+BTX.US,D,20231117,000000,6.09982,6.23905,6.09982,6.22166,886198,0
+BTX.US,D,20231120,000000,6.21296,6.32607,6.21296,6.29996,1300634,0
+BTX.US,D,20231121,000000,6.24775,6.29126,6.23037,6.26516,1137950,0
+BTX.US,D,20231122,000000,6.26516,6.35218,6.26516,6.29996,653842,0
+BTX.US,D,20231124,000000,6.25647,6.31736,6.24775,6.29996,429232,0
+BTX.US,D,20231127,000000,6.29996,6.32607,6.25647,6.30868,1344252,0
+BTX.US,D,20231128,000000,6.26516,6.27385,6.16076,6.20426,1603776,0
+BTX.US,D,20231129,000000,6.21296,6.33479,6.21296,6.28256,1244647,0
+BTX.US,D,20231130,000000,6.29996,6.33915,6.24775,6.29126,1106189,0
+BTX.US,D,20231201,000000,6.23037,6.47401,6.23037,6.44792,1220552,0
+BTX.US,D,20231204,000000,6.41308,6.46095,6.3696,6.42181,1162333,0
+BTX.US,D,20231205,000000,6.36088,6.40438,6.31736,6.34348,1190855,0
+BTX.US,D,20231206,000000,6.34348,6.38698,6.30868,6.31736,1324963,0
+BTX.US,D,20231207,000000,6.31736,6.38698,6.29996,6.3696,1230222,0
+BTX.US,D,20231208,000000,6.32607,6.41308,6.32607,6.39569,1106956,0
+BTX.US,D,20231211,000000,6.34348,6.43051,6.34348,6.40438,1221285,0
+BTX.US,D,20231212,000000,6.3696,6.4566,6.35653,6.42181,1254436,0
+BTX.US,D,20231213,000000,6.42181,6.55231,6.38725,6.5349,2090601,0
+BTX.US,D,20231214,000000,6.58295,6.70551,6.58295,6.65298,2209416,0
+BTX.US,D,20231215,000000,6.61796,6.65298,6.45162,6.52166,1659500,0
+BTX.US,D,20231218,000000,6.51291,6.61796,6.50417,6.5917,2128387,0
+BTX.US,D,20231219,000000,6.5917,6.70551,6.5917,6.69676,2098800,0
+BTX.US,D,20231220,000000,6.69676,6.71428,6.48666,6.48666,2258614,0
+BTX.US,D,20231221,000000,6.51291,6.60044,6.47844,6.58295,1776796,0
+BTX.US,D,20231222,000000,6.58295,6.60921,6.52166,6.54791,1466043,0
+BTX.US,D,20231226,000000,6.53917,6.5917,6.53043,6.56545,1565886,0
+BTX.US,D,20231227,000000,6.55669,6.57418,6.49543,6.53043,2339143,0
+BTX.US,D,20231228,000000,6.52166,6.54791,6.46915,6.4779,1970924,0
+BTX.US,D,20231229,000000,6.44289,6.51291,6.40786,6.41664,2775523,0
+BTX.US,D,20240102,000000,6.35534,6.36847,6.29408,6.30282,833437,0
+BTX.US,D,20240103,000000,6.28531,6.28531,6.15401,6.15401,958524,0
+BTX.US,D,20240104,000000,6.1365,6.25905,6.12775,6.2328,1386463,0
+BTX.US,D,20240105,000000,6.2328,6.28531,6.20653,6.2153,732059,0
+BTX.US,D,20240108,000000,6.2153,6.3991,6.2153,6.38161,799697,0
+BTX.US,D,20240109,000000,6.39037,6.39037,6.32033,6.32033,775390,0
+BTX.US,D,20240110,000000,6.35534,6.37286,6.32909,6.3641,543358,0
+BTX.US,D,20240111,000000,6.38588,6.4211,6.30661,6.39468,940271,0
+BTX.US,D,20240112,000000,6.41229,6.47396,6.39468,6.39468,1151568,0
+BTX.US,D,20240116,000000,6.36827,6.40348,6.33305,6.35945,720987,0
+BTX.US,D,20240117,000000,6.2978,6.33305,6.27136,6.30661,776411,0
+BTX.US,D,20240118,000000,6.31542,6.41229,6.31542,6.35945,715676,0
+BTX.US,D,20240119,000000,6.40348,6.4211,6.35945,6.39468,1069461,0
+BTX.US,D,20240122,000000,6.42991,6.518,6.42991,6.50038,907957,0
+BTX.US,D,20240123,000000,6.50038,6.56204,6.50038,6.52682,1068677,0
+BTX.US,D,20240124,000000,6.54442,6.64015,6.54442,6.56204,1800761,0
+BTX.US,D,20240125,000000,6.58846,6.65884,6.58406,6.6237,1365681,0
+BTX.US,D,20240126,000000,6.6237,6.68533,6.6237,6.6325,1481825,0
+BTX.US,D,20240129,000000,6.6325,6.80856,6.6325,6.79104,866656,0
+BTX.US,D,20240130,000000,6.78224,6.79986,6.75581,6.77343,765375,0
+BTX.US,D,20240131,000000,6.77343,6.79104,6.65453,6.67654,1271870,0
+BTX.US,D,20240201,000000,6.66773,6.83509,6.66773,6.81748,1384268,0
+BTX.US,D,20240202,000000,6.72058,6.89674,6.71389,6.87912,996959,0
+BTX.US,D,20240205,000000,6.84389,6.8483,6.73818,6.79104,579347,0
+BTX.US,D,20240206,000000,6.76463,6.8615,6.76463,6.8527,813155,0
+BTX.US,D,20240207,000000,6.8527,6.96721,6.8527,6.94078,1167962,0
+BTX.US,D,20240208,000000,6.94078,7.09052,6.94078,7.08172,784332,0
+BTX.US,D,20240209,000000,7.09052,7.19621,7.08612,7.18742,727410,0
+BTX.US,D,20240212,000000,7.18742,7.26668,7.18742,7.22267,1262232,0
+BTX.US,D,20240213,000000,7.14336,7.16979,6.96721,6.97601,1310049,0
+BTX.US,D,20240214,000000,7.00672,7.10143,6.98014,7.08644,769845,0
+BTX.US,D,20240215,000000,7.14845,7.17501,7.02444,7.16617,1339601,0
+BTX.US,D,20240216,000000,7.15732,7.16617,7.10416,7.10416,668199,0
+BTX.US,D,20240220,000000,7.02444,7.09087,6.95356,6.98014,542963,0
+BTX.US,D,20240221,000000,6.94472,6.99786,6.927,6.95356,691436,0
+BTX.US,D,20240222,000000,7.051,7.14845,7.034,7.10416,687601,0
+BTX.US,D,20240223,000000,7.15732,7.15732,7.12187,7.12187,1048712,0
+BTX.US,D,20240226,000000,7.09531,7.21931,7.09531,7.17501,865288,0
+BTX.US,D,20240227,000000,7.19273,7.24589,7.1883,7.20159,1015117,0
+BTX.US,D,20240228,000000,7.13073,7.14146,7.051,7.051,851890,0
+BTX.US,D,20240229,000000,7.06872,7.13073,7.05988,7.09531,773945,0
+BTX.US,D,20240301,000000,7.09531,7.20159,7.09531,7.18389,696842,0
+BTX.US,D,20240304,000000,7.1396,7.18389,7.12187,7.16617,813334,0
+BTX.US,D,20240305,000000,7.11301,7.11301,6.989,7.01558,647606,0
+BTX.US,D,20240306,000000,7.06872,7.12187,7.06872,7.08644,691456,0
+BTX.US,D,20240307,000000,7.13073,7.14845,7.0954,7.12187,541673,0
+BTX.US,D,20240308,000000,7.14845,7.19273,7.12187,7.12187,817425,0
+BTX.US,D,20240311,000000,7.09531,7.13073,7.08644,7.08644,474107,0
+BTX.US,D,20240312,000000,7.12187,7.12187,7.05545,7.09531,631227,0
+BTX.US,D,20240313,000000,7.08644,7.11301,7.07758,7.08644,569203,0
+BTX.US,D,20240314,000000,7.0904,7.09968,6.97463,6.99243,623696,0
+BTX.US,D,20240315,000000,6.9479,6.99243,6.92115,6.93007,566822,0
+BTX.US,D,20240318,000000,6.97463,7.00135,6.93898,6.9479,437588,0
+BTX.US,D,20240319,000000,6.93898,6.9479,6.89446,6.91228,527961,0
+BTX.US,D,20240320,000000,6.93007,7.06368,6.92563,7.06368,811718,0
+BTX.US,D,20240321,000000,7.10822,7.19285,7.10822,7.17949,670957,0
+BTX.US,D,20240322,000000,7.12605,7.13496,7.06368,7.08152,851099,0
+BTX.US,D,20240325,000000,7.05478,7.13496,7.00135,7.11713,757245,0
+BTX.US,D,20240326,000000,7.15277,7.15277,7.11713,7.11713,680584,0
+BTX.US,D,20240327,000000,7.13496,7.20621,7.13496,7.18839,701284,0
+BTX.US,D,20240328,000000,7.23295,7.29531,7.18839,7.25075,1366615,0
+BTX.US,D,20240401,000000,7.21513,7.24183,7.17949,7.22403,876659,0
+BTX.US,D,20240402,000000,7.15277,7.15277,7.01025,7.02805,464155,0
+BTX.US,D,20240403,000000,6.97463,7.05033,6.9657,7.02805,583705,0
+BTX.US,D,20240404,000000,7.06368,7.12605,6.92115,6.93007,597061,0
+BTX.US,D,20240405,000000,6.93007,7.02805,6.92215,6.99243,501516,0
+BTX.US,D,20240408,000000,7.00135,7.01913,6.97463,6.97463,344069,0
+BTX.US,D,20240409,000000,6.97463,6.99234,6.93898,6.9479,533297,0
+BTX.US,D,20240410,000000,6.87664,6.91228,6.77866,6.77866,938038,0
+BTX.US,D,20240411,000000,6.77866,6.82318,6.76085,6.80537,559227,0
+BTX.US,D,20240412,000000,6.81835,6.82284,6.65706,6.66603,499708,0
+BTX.US,D,20240415,000000,6.69291,6.71978,6.50474,6.50474,565052,0
+BTX.US,D,20240416,000000,6.49581,6.53612,6.27065,6.48685,505636,0
+BTX.US,D,20240417,000000,6.50474,6.52269,6.42412,6.43307,657138,0
+BTX.US,D,20240418,000000,6.42412,6.46892,6.39724,6.4062,671258,0
+BTX.US,D,20240419,000000,6.37931,6.42412,6.30765,6.31659,1290330,0
+BTX.US,D,20240422,000000,6.35246,6.38828,6.30316,6.37036,1354258,0
+BTX.US,D,20240423,000000,6.38828,6.49132,6.38828,6.46892,365496,0
+BTX.US,D,20240424,000000,6.46892,6.54059,6.38836,6.43307,905940,0
+BTX.US,D,20240425,000000,6.34349,6.47788,6.34349,6.451,616349,0
+BTX.US,D,20240426,000000,6.46892,6.52269,6.42412,6.47788,411472,0
+BTX.US,D,20240429,000000,6.48685,6.51371,6.45998,6.47788,595692,0
+BTX.US,D,20240430,000000,6.48685,6.48685,6.35246,6.36137,510810,0
+BTX.US,D,20240501,000000,6.34349,6.54059,6.34349,6.43307,999878,0
+BTX.US,D,20240502,000000,6.45998,6.48685,6.38828,6.45998,412429,0
+BTX.US,D,20240503,000000,6.54059,6.57644,6.50474,6.50474,435475,0
+BTX.US,D,20240506,000000,6.61227,6.62571,6.56299,6.60333,840574,0
+BTX.US,D,20240507,000000,6.63021,6.64812,6.57644,6.60333,857948,0
+BTX.US,D,20240508,000000,6.54954,6.65706,6.54059,6.64812,733160,0
+BTX.US,D,20240509,000000,6.63021,6.68385,6.59838,6.64812,447835,0
+BTX.US,D,20240510,000000,6.66603,6.67499,6.59435,6.61227,611703,0
+BTX.US,D,20240513,000000,6.62123,6.65689,6.56748,6.56748,452181,0
+BTX.US,D,20240514,000000,6.60754,6.67965,6.59852,6.62557,547793,0
+BTX.US,D,20240515,000000,6.67965,6.7067,6.63008,6.64359,1010338,0
+BTX.US,D,20240516,000000,6.64359,6.68867,6.63286,6.67064,723536,0
+BTX.US,D,20240517,000000,6.67064,6.7067,6.66161,6.67965,540677,0
+BTX.US,D,20240520,000000,6.95009,7.01319,6.89598,6.92303,2590428,0
+BTX.US,D,20240521,000000,6.89598,6.92754,6.84192,6.85992,778870,0
+BTX.US,D,20240522,000000,6.8329,6.89598,6.80585,6.82387,876122,0
+BTX.US,D,20240523,000000,6.85992,6.85992,6.69768,6.7067,760614,0
+BTX.US,D,20240524,000000,6.72473,6.78782,6.72473,6.76079,521648,0
+BTX.US,D,20240528,000000,6.84192,6.84192,6.69768,6.69768,811579,0
+BTX.US,D,20240529,000000,6.61653,6.67064,6.61653,6.64359,858675,0
+BTX.US,D,20240530,000000,6.67064,6.72022,6.63458,6.64359,712272,0
+BTX.US,D,20240531,000000,6.7067,6.72473,6.58952,6.72473,853250,0
+BTX.US,D,20240603,000000,6.68867,6.7157,6.64359,6.66161,833832,0
+BTX.US,D,20240604,000000,6.63458,6.67965,6.61653,6.62557,726620,0
+BTX.US,D,20240605,000000,6.63458,6.69768,6.61653,6.68867,930072,0
+BTX.US,D,20240606,000000,6.67965,6.7067,6.62565,6.63458,471660,0
+BTX.US,D,20240607,000000,6.60754,6.65262,6.56247,6.60754,515117,0
+BTX.US,D,20240610,000000,6.58049,6.65262,6.58049,6.63458,419416,0
+BTX.US,D,20240611,000000,6.56247,6.62557,6.56247,6.58952,577911,0
+BTX.US,D,20240612,000000,6.64359,6.76079,6.63466,6.64359,951292,0
+BTX.US,D,20240613,000000,6.67064,6.67064,6.55345,6.55345,786105,0
+BTX.US,D,20240614,000000,6.52503,6.59805,6.49831,6.59805,620461,0
+BTX.US,D,20240617,000000,6.5524,6.62542,6.54339,6.61629,808611,0
+BTX.US,D,20240618,000000,6.59805,6.64368,6.58892,6.62542,475059,0
+BTX.US,D,20240620,000000,6.60717,6.66193,6.5661,6.61629,845099,0
+BTX.US,D,20240621,000000,6.57979,6.59805,6.51591,6.56154,528040,0
+BTX.US,D,20240624,000000,6.54329,6.57979,6.52503,6.53416,593378,0
+BTX.US,D,20240625,000000,6.52503,6.56154,6.48854,6.5524,837682,0
+BTX.US,D,20240626,000000,6.49766,6.63457,6.49766,6.58892,1381834,0
+BTX.US,D,20240627,000000,6.57066,6.62542,6.5524,6.58892,601817,0
+BTX.US,D,20240628,000000,6.65281,6.68932,6.54513,6.59805,899944,0
+BTX.US,D,20240701,000000,6.58892,6.68019,6.57167,6.67105,1408037,0
+BTX.US,D,20240702,000000,6.62542,6.68932,6.62542,6.68019,999143,0
+BTX.US,D,20240703,000000,6.69843,6.77144,6.68949,6.75319,606258,0
+BTX.US,D,20240705,000000,6.75319,6.76231,6.72581,6.75319,654403,0
+BTX.US,D,20240708,000000,6.73494,6.77144,6.73494,6.76231,761781,0
+BTX.US,D,20240709,000000,6.74407,6.74863,6.68019,6.71669,803419,0
+BTX.US,D,20240710,000000,6.70756,6.73494,6.68019,6.69843,726446,0
+BTX.US,D,20240711,000000,6.71669,6.78057,6.71669,6.73494,745978,0
+BTX.US,D,20240712,000000,6.74407,6.81706,6.70756,6.77144,718733,0
+BTX.US,D,20240715,000000,6.83467,6.9455,6.81619,6.92703,1563332,0
+BTX.US,D,20240716,000000,6.92703,7.02863,6.92703,6.92703,952872,0
+BTX.US,D,20240717,000000,6.90856,6.95474,6.81159,6.85315,1181970,0
+BTX.US,D,20240718,000000,6.83467,6.88085,6.72384,6.7423,1215722,0
+BTX.US,D,20240719,000000,6.73307,6.78847,6.70075,6.75154,2881325,0
+BTX.US,D,20240722,000000,6.77001,6.83467,6.76079,6.80696,543291,0
+BTX.US,D,20240723,000000,6.80696,6.86238,6.80235,6.82544,597278,0
+BTX.US,D,20240724,000000,6.7423,6.78847,6.68227,6.6869,707977,0
+BTX.US,D,20240725,000000,6.66842,6.76079,6.60377,6.67765,1156476,0
+BTX.US,D,20240726,000000,6.71459,6.73307,6.68227,6.69614,783238,0
+BTX.US,D,20240729,000000,6.73307,6.75154,6.6869,6.70536,528640,0
+BTX.US,D,20240730,000000,6.70536,6.77463,6.6407,6.67765,769094,0
+BTX.US,D,20240731,000000,6.7423,6.82082,6.72844,6.80696,1010595,0
+BTX.US,D,20240801,000000,6.85315,6.86238,6.63147,6.63147,1584365,0
+BTX.US,D,20240802,000000,6.55759,6.58067,6.40058,6.46522,1083779,0
+BTX.US,D,20240805,000000,6.21586,6.37748,6.15121,6.23433,1398163,0
+BTX.US,D,20240806,000000,6.26203,6.4523,6.26203,6.37286,1041017,0
+BTX.US,D,20240807,000000,6.41905,6.51142,6.35439,6.35439,1000476,0
+BTX.US,D,20240808,000000,6.36364,6.58529,6.36364,6.58529,585264,0
+BTX.US,D,20240809,000000,6.59454,6.60839,6.49756,6.54837,487726,0
+BTX.US,D,20240812,000000,6.613,6.70536,6.56683,6.57606,897448,0
+BTX.US,D,20240813,000000,6.6407,6.75154,6.61716,6.70536,606903,0
+BTX.US,D,20240814,000000,6.73307,6.76079,6.63147,6.66842,647712,0
+BTX.US,D,20240815,000000,6.73166,6.84853,6.73166,6.82515,480813,0
+BTX.US,D,20240816,000000,6.76904,6.8158,6.71295,6.71295,562960,0
+BTX.US,D,20240819,000000,6.71295,6.7784,6.69426,6.75969,584661,0
+BTX.US,D,20240820,000000,6.73166,6.82515,6.73166,6.7784,664854,0
+BTX.US,D,20240821,000000,6.7784,6.82515,6.75035,6.8158,481789,0
+BTX.US,D,20240822,000000,6.80645,6.84384,6.78774,6.78774,687050,0
+BTX.US,D,20240823,000000,6.8158,6.89994,6.7999,6.86254,610127,0
+BTX.US,D,20240826,000000,6.87188,6.89994,6.78774,6.88124,854760,0
+BTX.US,D,20240827,000000,6.88124,6.96539,6.82515,6.93734,481177,0
+BTX.US,D,20240828,000000,6.90929,6.99344,6.82515,6.83449,585161,0
+BTX.US,D,20240829,000000,6.83449,6.98408,6.83449,6.97473,1172313,0
+BTX.US,D,20240830,000000,7.00278,7.06824,6.93266,7.02148,1284032,0
+BTX.US,D,20240903,000000,7.02148,7.04019,6.85321,6.88124,1014375,0
+BTX.US,D,20240904,000000,6.84384,6.94668,6.82515,6.84384,946199,0
+BTX.US,D,20240905,000000,6.83449,6.88124,6.79709,6.83449,666721,0
+BTX.US,D,20240906,000000,6.82515,6.85321,6.68491,6.72231,910060,0
+BTX.US,D,20240909,000000,6.7784,6.8906,6.75455,6.83449,646038,0
+BTX.US,D,20240910,000000,6.928,6.928,6.75502,6.7784,641098,0
+BTX.US,D,20240911,000000,6.76904,6.86254,6.69892,6.85321,602068,0
+BTX.US,D,20240912,000000,6.87188,6.89994,6.82515,6.88124,748277,0
+BTX.US,D,20240913,000000,6.88124,6.94668,6.87188,6.89994,565702,0
+BTX.US,D,20240916,000000,6.88731,6.95354,6.87785,6.94408,444678,0
+BTX.US,D,20240917,000000,6.95354,7.05759,6.94881,7.01977,586307,0
+BTX.US,D,20240918,000000,7.00085,7.11436,6.96309,7.02922,816778,0
+BTX.US,D,20240919,000000,7.09544,7.20897,7.0454,7.19005,865531,0
+BTX.US,D,20240920,000000,7.18059,7.18059,7.03868,7.08598,529959,0
+BTX.US,D,20240923,000000,7.08598,7.1522,7.0838,7.13329,460999,0
+BTX.US,D,20240924,000000,7.13329,7.19951,7.12383,7.16167,538673,0
+BTX.US,D,20240925,000000,7.14274,7.21853,7.08598,7.08598,527733,0
+BTX.US,D,20240926,000000,7.14274,7.19005,7.13802,7.1522,424833,0
+BTX.US,D,20240927,000000,7.20897,7.23734,7.17113,7.19005,463735,0
+BTX.US,D,20240930,000000,7.19005,7.23262,7.14274,7.14274,767253,0
+BTX.US,D,20241001,000000,7.19005,7.24681,7.12383,7.18059,974721,0
+BTX.US,D,20241002,000000,7.1522,7.22788,7.13329,7.20897,335518,0
+BTX.US,D,20241003,000000,7.1522,7.18059,7.1049,7.14274,459683,0
+BTX.US,D,20241004,000000,7.18059,7.23734,7.13329,7.20897,460745,0
+BTX.US,D,20241007,000000,7.19005,7.19099,7.1049,7.1049,440325,0
+BTX.US,D,20241008,000000,7.13329,7.19005,7.11436,7.18059,450079,0
+BTX.US,D,20241009,000000,7.18059,7.22788,7.17113,7.21843,532428,0
+BTX.US,D,20241010,000000,7.1522,7.22788,7.1522,7.21843,510389,0
+BTX.US,D,20241011,000000,7.21843,7.28466,7.19951,7.28466,523842,0
+BTX.US,D,20241014,000000,7.29412,7.30358,7.25627,7.29412,448955,0
+BTX.US,D,20241015,000000,7.27159,7.30984,7.23579,7.29071,463794,0
+BTX.US,D,20241016,000000,7.27159,7.30028,7.19514,7.26201,691421,0
+BTX.US,D,20241017,000000,7.25244,7.27159,7.20461,7.23331,559398,0
+BTX.US,D,20241018,000000,7.22374,7.30984,7.22374,7.28115,381644,0
+BTX.US,D,20241021,000000,7.26201,7.31941,7.20461,7.20461,472298,0
+BTX.US,D,20241022,000000,7.19504,7.28115,7.19504,7.26201,503404,0
+BTX.US,D,20241023,000000,7.25244,7.26201,7.14719,7.14719,494285,0
+BTX.US,D,20241024,000000,7.15676,7.24287,7.15676,7.22374,498501,0
+BTX.US,D,20241025,000000,7.21417,7.26201,7.1759,7.1759,441348,0
+BTX.US,D,20241028,000000,7.20461,7.31941,7.20461,7.30028,647844,0
+BTX.US,D,20241029,000000,7.27159,7.29549,7.22374,7.28115,597515,0
+BTX.US,D,20241030,000000,7.24287,7.35768,7.24287,7.31941,535719,0
+BTX.US,D,20241031,000000,7.31941,7.34811,7.19024,7.20461,901838,0
+BTX.US,D,20241101,000000,7.22374,7.27159,7.18547,7.18547,876034,0
+BTX.US,D,20241104,000000,7.21292,7.21417,7.09457,7.10893,667112,0
+BTX.US,D,20241105,000000,7.08978,7.16633,7.08978,7.15676,468988,0
+BTX.US,D,20241106,000000,7.31941,7.35768,7.23809,7.33855,771250,0
+BTX.US,D,20241107,000000,7.35768,7.42466,7.34334,7.38639,586204,0
+BTX.US,D,20241108,000000,7.39596,7.43422,7.37682,7.41509,440813,0
+BTX.US,D,20241111,000000,7.44859,7.53948,7.44859,7.50121,650928,0
+BTX.US,D,20241112,000000,7.48303,7.49154,7.33855,7.41509,811364,0
+BTX.US,D,20241113,000000,7.48207,7.50121,7.39596,7.45337,619241,0
+BTX.US,D,20241114,000000,7.48686,7.51077,7.41509,7.49164,634770,0
+BTX.US,D,20241115,000000,7.40101,7.43003,7.24622,7.29459,809859,0
+BTX.US,D,20241118,000000,7.30911,7.38651,7.27524,7.30427,597880,0
+BTX.US,D,20241119,000000,7.27524,7.37199,7.26073,7.37199,591256,0
+BTX.US,D,20241120,000000,7.37199,7.45907,7.34297,7.43003,431836,0
+BTX.US,D,20241121,000000,7.46873,7.56548,7.40101,7.51711,559153,0
+BTX.US,D,20241122,000000,7.54613,7.62353,7.51711,7.60418,564753,0
+BTX.US,D,20241125,000000,7.62353,7.73962,7.62353,7.7106,944576,0
+BTX.US,D,20241126,000000,7.73962,7.76864,7.73962,7.73962,431343,0
+BTX.US,D,20241127,000000,7.74059,7.76381,7.66223,7.66223,646159,0
+BTX.US,D,20241129,000000,7.69126,7.76864,7.69126,7.72995,634452,0
+BTX.US,D,20241202,000000,7.76864,7.788,7.72028,7.75898,999548,0
+BTX.US,D,20241203,000000,7.73014,7.75898,7.69126,7.69126,765710,0
+BTX.US,D,20241204,000000,7.72986,7.83637,7.7106,7.80734,970525,0
+BTX.US,D,20241205,000000,7.82012,7.83153,7.77832,7.81702,666764,0
+BTX.US,D,20241206,000000,7.80734,7.87507,7.788,7.81702,713987,0
+BTX.US,D,20241209,000000,7.84604,7.8653,7.72028,7.72995,711037,0
+BTX.US,D,20241210,000000,7.72028,7.72995,7.60418,7.60418,698453,0
+BTX.US,D,20241211,000000,7.61386,7.7106,7.61386,7.66223,703295,0
+BTX.US,D,20241212,000000,7.6332,7.65256,7.58483,7.59451,1279574,0
+BTX.US,D,20241213,000000,7.62353,7.6719,7.59451,7.62353,925572,0
+BTX.US,D,20241216,000000,7.62134,7.77688,7.62036,7.73774,1152413,0
+BTX.US,D,20241217,000000,7.69862,7.69862,7.61057,7.62036,927891,0
+BTX.US,D,20241218,000000,7.59101,7.67906,7.33668,7.33668,966476,0
+BTX.US,D,20241219,000000,7.38559,7.39047,7.2682,7.31711,1069571,0
+BTX.US,D,20241220,000000,7.28777,7.46384,7.25842,7.41493,964459,0
+BTX.US,D,20241223,000000,7.4345,7.49319,7.35624,7.36602,1107799,0
+BTX.US,D,20241224,000000,7.36602,7.6008,7.33668,7.47363,978892,0
+BTX.US,D,20241226,000000,7.45896,7.51275,7.41493,7.4345,778642,0
+BTX.US,D,20241227,000000,7.38559,7.41005,7.32689,7.33668,1064134,0
+BTX.US,D,20241230,000000,7.24863,7.31711,7.19972,7.28777,1318608,0
+BTX.US,D,20241231,000000,7.30733,7.34646,7.2682,7.27798,1306228,0
+BTX.US,D,20250102,000000,7.29764,7.35624,7.2682,7.29754,626935,0
+BTX.US,D,20250103,000000,7.31711,7.47363,7.31711,7.46384,546190,0
+BTX.US,D,20250106,000000,7.48341,7.58123,7.48341,7.57145,1011568,0
+BTX.US,D,20250107,000000,7.62036,7.62036,7.4346,7.44428,703379,0
+BTX.US,D,20250108,000000,7.48341,7.50297,7.41493,7.50297,521007,0
+BTX.US,D,20250110,000000,7.35624,7.4344,7.35057,7.3758,690085,0
+BTX.US,D,20250113,000000,7.37257,7.46384,7.34646,7.46384,747327,0
+BTX.US,D,20250114,000000,7.51275,7.51834,7.44438,7.46384,565524,0
+BTX.US,D,20250115,000000,7.56953,7.68827,7.56953,7.64869,792787,0
+BTX.US,D,20250116,000000,7.67837,7.69816,7.64869,7.67837,575856,0
+BTX.US,D,20250117,000000,7.73774,7.76743,7.70806,7.73774,543507,0
+BTX.US,D,20250121,000000,8.07417,8.22051,8.06427,8.09396,2482018,0
+BTX.US,D,20250122,000000,8.11869,8.15332,8.08406,8.12364,1072184,0
+BTX.US,D,20250123,000000,8.11375,8.13354,8.08624,8.12364,1047077,0
+BTX.US,D,20250124,000000,8.10385,8.15332,8.09396,8.12364,801460,0
+BTX.US,D,20250127,000000,7.96532,8.04448,7.86638,7.91585,947639,0
+BTX.US,D,20250128,000000,7.91585,8.08406,7.88616,8.07417,857060,0
+BTX.US,D,20250129,000000,8.0991,8.11375,7.95048,7.99501,902436,0
+BTX.US,D,20250130,000000,8.04419,8.14343,8.03459,8.13354,685650,0
+BTX.US,D,20250131,000000,8.1929,8.2028,8.03953,8.11375,704326,0
+BTX.US,D,20250203,000000,7.88616,8.11375,7.84659,8.04448,985553,0
+BTX.US,D,20250204,000000,8.01509,8.09396,8.0148,8.07417,456592,0
+BTX.US,D,20250205,000000,8.09396,8.14343,8.08406,8.13354,464164,0
+BTX.US,D,20250206,000000,8.16322,8.17311,8.06427,8.10385,1037441,0
+BTX.US,D,20250207,000000,8.09198,8.18301,8.06427,8.06427,657977,0
+BTX.US,D,20250210,000000,8.11375,8.16322,8.08901,8.16322,437118,0
+BTX.US,D,20250211,000000,8.16322,8.1929,8.07911,8.12364,544912,0
+BTX.US,D,20250212,000000,8.08901,8.11375,8.02964,8.11375,545831,0
+BTX.US,D,20250213,000000,8.14838,8.15332,8.07417,8.14343,626902,0
+BTX.US,D,20250214,000000,8.14,8.16,8.07,8.08,695803,0
+BTX.US,D,20250218,000000,8.0828,8.14,8.0828,8.09,429245,0
+BTX.US,D,20250219,000000,8.13,8.16,8.03,8.06,727858,0
+BTX.US,D,20250220,000000,7.86,8.1199,7.76,7.86,854765,0
+BTX.US,D,20250221,000000,7.8,7.81,7.61,7.66,757664,0
+BTX.US,D,20250224,000000,7.66,7.8,7.54,7.56,877844,0
+BTX.US,D,20250225,000000,7.54,7.62,7.29,7.39,1251679,0
+BTX.US,D,20250226,000000,7.425,7.49,7.34,7.36,712617,0
+BTX.US,D,20250227,000000,7.34,7.35,7.08,7.14,1559014,0
+BTX.US,D,20250228,000000,7.18,7.2,7,7.11,1562122,0
+BTX.US,D,20250303,000000,7.14,7.25,6.95,6.97,870039,0
+BTX.US,D,20250304,000000,6.92,7,6.75,6.9,880975,0
+BTX.US,D,20250305,000000,6.9384,7.04,6.89,6.99,663070,0
+BTX.US,D,20250306,000000,6.88,6.99,6.67,6.67,917614,0
+BTX.US,D,20250307,000000,6.66,6.75,6.57,6.72,1156180,0
+BTX.US,D,20250310,000000,6.6,6.61,6.35,6.4,1187904,0
+BTX.US,D,20250311,000000,6.39,6.56,6.37,6.43,1311471,0
+BTX.US,D,20250312,000000,6.485,6.57,6.45,6.46,641322,0
+BTX.US,D,20250313,000000,6.5,6.61,6.37,6.42,968957,0
+BTX.US,D,20250314,000000,6.47,6.56,6.4,6.52,634651,0
+BTX.US,D,20250317,000000,6.66,6.78,6.6,6.72,1125862,0
+BTX.US,D,20250318,000000,6.73,6.73,6.59,6.61,653033,0
+BTX.US,D,20250319,000000,6.63,6.75,6.58,6.63,837781,0
+BTX.US,D,20250320,000000,6.61,6.6699,6.58,6.58,495283,0
+BTX.US,D,20250321,000000,6.52,6.5655,6.46,6.55,481873,0
+BTX.US,D,20250324,000000,6.6,6.74,6.6,6.72,642601,0
+BTX.US,D,20250325,000000,6.7313,6.7487,6.56,6.56,532196,0
+BTX.US,D,20250326,000000,6.606,6.7,6.5,6.55,599327,0
+BTX.US,D,20250327,000000,6.57,6.57,6.43,6.44,611143,0
+BTX.US,D,20250328,000000,6.41,6.43,6.215,6.33,973971,0
+BTX.US,D,20250331,000000,6.3,6.34,6.06,6.26,1484952,0
+BTX.US,D,20250401,000000,6.19,6.34,6.1501,6.29,962239,0
+BTX.US,D,20250402,000000,6.19,6.31,6.14,6.26,775274,0
+BTX.US,D,20250403,000000,6.05,6.0799,5.86,5.86,870719,0
+BTX.US,D,20250404,000000,5.68,5.8,5.48,5.6,1169440,0
+BTX.US,D,20250407,000000,5.39,5.6399,5.1,5.5,1268451,0
+BTX.US,D,20250408,000000,5.74,5.91,5.48,5.54,1006337,0
+BTX.US,D,20250409,000000,5.51,6.32,5.38,6.24,789996,0
+BTX.US,D,20250410,000000,6.1,6.1,5.775,5.9,501997,0
+BTX.US,D,20250411,000000,5.92,6.05,5.8589,6.01,425767,0
+BTX.US,D,20250414,000000,6.125,6.1692,6,6.08,629635,0
+BTX.US,D,20250415,000000,5.92,6.07,5.92,5.98,403746,0
+BTX.US,D,20250416,000000,5.9,5.9699,5.77,5.85,592881,0
+BTX.US,D,20250417,000000,5.83,5.895,5.8,5.89,481076,0
+BTX.US,D,20250421,000000,5.74,5.77,5.6301,5.67,518943,0
+BTX.US,D,20250422,000000,5.755,5.89,5.7353,5.85,297782,0
+BTX.US,D,20250423,000000,5.96,6.06,5.9,5.92,621586,0
+BTX.US,D,20250424,000000,5.95,6.12,5.92,6.11,451177,0
+BTX.US,D,20250425,000000,6.27,6.35,6.2,6.28,1673611,0
+BTX.US,D,20250428,000000,6.32,6.36,6.2487,6.28,675328,0
+BTX.US,D,20250429,000000,6.33,6.35,6.2737,6.33,429544,0
+BTX.US,D,20250430,000000,6.245,6.27,6.15,6.27,847080,0
+BTX.US,D,20250501,000000,6.34,6.45,6.3,6.4,799760,0
+BTX.US,D,20250502,000000,6.425,6.5,6.41,6.43,568332,0
+BTX.US,D,20250505,000000,6.4045,6.48,6.39,6.44,519732,0
+BTX.US,D,20250506,000000,6.379,6.4,6.34,6.38,358714,0
+BTX.US,D,20250507,000000,6.385,6.45,6.36,6.44,361746,0
+BTX.US,D,20250508,000000,6.49,6.6398,6.46,6.59,956861,0
+BTX.US,D,20250509,000000,6.61,6.6193,6.48,6.49,306515,0
+BTX.US,D,20250512,000000,6.7,6.7197,6.63,6.65,571841,0
+BTX.US,D,20250513,000000,6.72,6.84,6.7,6.82,566994,0
+BTX.US,D,20250514,000000,6.82,6.88,6.8,6.88,557875,0
+BTX.US,D,20250515,000000,6.7965,6.86,6.74,6.74,548802,0
+BTX.US,D,20250516,000000,6.74,6.86,6.71,6.85,448812,0
+BTX.US,D,20250519,000000,6.7801,6.85,6.767,6.82,347350,0
+BTX.US,D,20250520,000000,6.8158,6.82,6.74,6.75,494228,0
+BTX.US,D,20250521,000000,6.73,6.79,6.63,6.64,594041,0
+BTX.US,D,20250522,000000,6.65,6.745,6.61,6.73,470003,0
+BTX.US,D,20250523,000000,6.6699,6.84,6.62,6.79,937970,0
+BTX.US,D,20250527,000000,6.83,6.93,6.81,6.93,622044,0
+BTX.US,D,20250528,000000,6.9,6.94,6.89,6.9,534071,0
+BTX.US,D,20250529,000000,6.93,6.98,6.86,6.94,555207,0
+BTX.US,D,20250530,000000,6.9699,6.98,6.85,6.98,777459,0
+BTX.US,D,20250602,000000,6.89,7.02,6.866,6.99,878029,0
+BTX.US,D,20250603,000000,6.9882,7.07,6.97,7.05,601650,0
+BTX.US,D,20250604,000000,7.05,7.09,7.0399,7.08,469750,0
+BTX.US,D,20250605,000000,7.085,7.13,7.05,7.1,717516,0
+BTX.US,D,20250606,000000,7.14,7.205,7.13,7.14,420840,0
+BTX.US,D,20250609,000000,7.2,7.2,7.06,7.06,565561,0
+BTX.US,D,20250610,000000,7.11,7.2,7.11,7.17,549303,0
+BTX.US,D,20250611,000000,7.18,7.225,7.135,7.15,523465,0
+BTX.US,D,20250612,000000,7.145,7.225,7.12,7.2,516047,0
+BTX.US,D,20250613,000000,7.07,7.13,7.05,7.09,312909,0
+BTX.US,D,20250616,000000,7.0901,7.18,7.09,7.14,649092,0
+BTX.US,D,20250617,000000,7.09,7.16,7.08,7.11,523491,0
+BTX.US,D,20250618,000000,7.1,7.18,7.0983,7.14,487280,0
+BTX.US,D,20250620,000000,7.17,7.19,7.11,7.13,739063,0
+BTX.US,D,20250623,000000,7.09,7.19,7.08,7.16,630820,0
+BTX.US,D,20250624,000000,7.188,7.29,7.18,7.24,1020891,0
+BTX.US,D,20250625,000000,7.29,7.38,7.27,7.32,587475,0
+BTX.US,D,20250626,000000,7.305,7.45,7.305,7.44,674255,0
+BTX.US,D,20250627,000000,7.44,7.45,7.35,7.42,840738,0
+BTX.US,D,20250630,000000,7.425,7.4298,7.3,7.34,2548941,0
+BTX.US,D,20250701,000000,7.33,7.355,7.25,7.3,1486705,0
+BTX.US,D,20250702,000000,7.29,7.33,7.25,7.29,1054561,0
+BTX.US,D,20250703,000000,7.2974,7.37,7.29,7.36,488490,0
+BTX.US,D,20250707,000000,7.35,7.365,7.29,7.34,1059580,0
+BTX.US,D,20250708,000000,7.33,7.3316,7.27,7.27,523587,0
+BTX.US,D,20250709,000000,7.285,7.31,7.22,7.24,501880,0
+BTX.US,D,20250710,000000,7.3,7.3,7.2,7.2,374434,0
+BTX.US,D,20250711,000000,7.19,7.2,7.02,7.02,525226,0
+BTX.US,D,20250714,000000,7.06,7.12,6.94,7.08,914030,0
+BTX.US,D,20250715,000000,7.105,7.145,7.05,7.13,536945,0
+BTX.US,D,20250716,000000,7.16,7.18,7.085,7.18,576786,0
+BTX.US,D,20250717,000000,7.13,7.24,7.0709,7.23,788439,0
+BTX.US,D,20250718,000000,7.2,7.5,7.11,7.5,1536831,0
+BTX.US,D,20250721,000000,7.41,7.43,7.35,7.36,723081,0
+BTX.US,D,20250722,000000,7.36,7.37,7.27,7.27,459975,0
+BTX.US,D,20250723,000000,7.2418,7.32,7.2301,7.28,333262,0
+BTX.US,D,20250724,000000,7.25,7.32,7.23,7.31,343802,0
+BTX.US,D,20250725,000000,7.3299,7.33,7.27,7.32,270789,0
+BTX.US,D,20250728,000000,7.32,7.37,7.27,7.27,386924,0
+BTX.US,D,20250729,000000,7.33,7.34,7.2,7.2,305136,0
+BTX.US,D,20250730,000000,7.245,7.3,7.2235,7.26,313601,0
+BTX.US,D,20250731,000000,7.3697,7.38,7.255,7.32,590732,0
+BTX.US,D,20250801,000000,7.3,7.32,7.155,7.31,754552,0
+BTX.US,D,20250804,000000,7.34,7.39,7.33,7.39,399997,0
+BTX.US,D,20250805,000000,7.385,7.4,7.32,7.38,203326,0
+BTX.US,D,20250806,000000,7.41,7.43,7.33,7.33,589347,0
+BTX.US,D,20250807,000000,7.36,7.42,7.325,7.42,469269,0
+BTX.US,D,20250808,000000,7.43,7.47,7.4,7.45,375356,0
+BTX.US,D,20250811,000000,7.4399,7.475,7.3747,7.39,376812,0
+BTX.US,D,20250812,000000,7.42,7.47,7.375,7.44,497585,0
+BTX.US,D,20250813,000000,7.45,7.4798,7.425,7.46,340446,0
+BTX.US,D,20250814,000000,7.41,7.4199,7.3,7.3,386551,0
+BTX.US,D,20250815,000000,7.23,7.295,7.2094,7.21,382778,0
+BTX.US,D,20250818,000000,7.23,7.28,7.16,7.26,430926,0
+BTX.US,D,20250819,000000,7.255,7.28,7.21,7.23,321060,0
+BTX.US,D,20250820,000000,7.18,7.18,7.04,7.08,584378,0
+BTX.US,D,20250821,000000,7.04,7.05,6.99,7.04,313954,0
+BTX.US,D,20250822,000000,6.9501,7.015,6.89,6.98,2628661,0
+BTX.US,D,20250825,000000,6.96,6.98,6.9,6.93,1157664,0
+BTX.US,D,20250826,000000,6.92,7.07,6.91,7.07,870775,0
+BTX.US,D,20250827,000000,7.05,7.11,7.0405,7.11,735650,0
+BTX.US,D,20250828,000000,7.1,7.17,7.08,7.16,556638,0
+BTX.US,D,20250829,000000,7.1797,7.18,7.04,7.08,694618,0
+BTX.US,D,20250902,000000,6.9518,7.03,6.94,6.99,580836,0
+BTX.US,D,20250903,000000,7.01,7.06,6.99,7.01,523899,0
+BTX.US,D,20250904,000000,6.96,7.01,6.94,6.98,547279,0
+BTX.US,D,20250905,000000,7.0365,7.065,6.975,7.02,382220,0
+BTX.US,D,20250908,000000,7.0426,7.1,7.02,7.09,482115,0
+BTX.US,D,20250909,000000,7.13,7.14,7.07,7.12,488688,0
+BTX.US,D,20250910,000000,7.13,7.16,7.115,7.12,593140,0
+BTX.US,D,20250911,000000,7.06,7.1199,6.98,7.04,945351,0
+BTX.US,D,20250912,000000,7.05,7.05,6.92,6.93,1055763,0
+BTX.US,D,20250915,000000,6.8401,6.97,6.835,6.91,882403,0
+BTX.US,D,20250916,000000,6.93,6.93,6.855,6.86,743497,0
+BTX.US,D,20250917,000000,6.88,6.92,6.81,6.91,929168,0
+BTX.US,D,20250918,000000,6.94,7.0299,6.94,6.99,465310,0
+BTX.US,D,20250919,000000,7.0277,7.0277,6.94,6.99,465684,0
+BTX.US,D,20250922,000000,6.92,7.02,6.91,7.02,624816,0
+BTX.US,D,20250923,000000,6.99,7.02,6.94,6.95,616769,0
+BTX.US,D,20250924,000000,6.95,6.9502,6.85,6.85,735248,0
+BTX.US,D,20250925,000000,6.81,6.81,6.64,6.71,1772854,0
+BTX.US,D,20250926,000000,6.68,6.715,6.61,6.68,1115832,0
+BTX.US,D,20250929,000000,6.68,6.78,6.675,6.69,1076649,0
+BTX.US,D,20250930,000000,6.715,6.73,6.6,6.7,2999716,0
+BTX.US,D,20251001,000000,6.65,6.85,6.65,6.85,1254004,0
+BTX.US,D,20251002,000000,6.96,7,6.855,6.97,1335211,0
+BTX.US,D,20251003,000000,6.9587,6.99,6.93,6.93,1231761,0
+BTX.US,D,20251006,000000,6.93,6.9887,6.91,6.92,562252,0
+BTX.US,D,20251007,000000,6.935,6.97,6.8,6.85,896201,0
+BTX.US,D,20251008,000000,6.85,6.94,6.85,6.94,629776,0
+BTX.US,D,20251009,000000,6.92,6.95,6.88,6.9,451874,0
+BTX.US,D,20251010,000000,6.8801,6.94,6.66,6.66,1023621,0
+BTX.US,D,20251013,000000,6.72,6.8,6.695,6.78,751714,0
+BTX.US,D,20251014,000000,6.725,6.74,6.61,6.72,894689,0
+BTX.US,D,20251015,000000,6.7099,6.7299,6.63,6.66,848653,0
+BTX.US,D,20251016,000000,6.65,6.71,6.55,6.58,1094101,0
+BTX.US,D,20251017,000000,6.6,6.6,6.4916,6.56,617190,0
+BTX.US,D,20251020,000000,6.62,6.64,6.56,6.61,663120,0
+BTX.US,D,20251021,000000,6.6,6.624,6.55,6.59,774713,0
+BTX.US,D,20251022,000000,6.58,6.65,6.485,6.51,1332794,0
+BTX.US,D,20251023,000000,6.535,6.65,6.52,6.64,932838,0
+BTX.US,D,20251024,000000,6.6919,6.75,6.67,6.71,727588,0
+BTX.US,D,20251027,000000,6.75,6.82,6.735,6.81,752182,0
+BTX.US,D,20251028,000000,6.81,6.85,6.7835,6.84,585358,0
+BTX.US,D,20251029,000000,6.85,6.97,6.85,6.97,896818,0
+BTX.US,D,20251030,000000,6.91,7,6.88,6.96,652819,0
+BTX.US,D,20251031,000000,7.005,7.04,6.94,6.98,701865,0
+BTX.US,D,20251103,000000,7,7,6.93,6.98,956113,0
+BTX.US,D,20251104,000000,6.93,6.97,6.83,6.92,998109,0
+BTX.US,D,20251105,000000,6.88,7,6.88,6.91,635836,0
+BTX.US,D,20251106,000000,6.93,6.99,6.91,6.91,1539787,0
+BTX.US,D,20251107,000000,6.832,7.035,6.83,7.01,1021256,0
+BTX.US,D,20251110,000000,7.03,7.16,7.02,7.14,842403,0
+BTX.US,D,20251111,000000,7.1173,7.12,7.01,7.01,770561,0
+BTX.US,D,20251112,000000,7.05,7.075,6.92,6.92,711834,0
+BTX.US,D,20251113,000000,6.95,6.96,6.58,6.64,1229153,0
+BTX.US,D,20251114,000000,6.49,6.6828,6.46,6.63,880421,0
+BTX.US,D,20251117,000000,6.605,6.6697,6.425,6.48,1042933,0
+BTX.US,D,20251118,000000,6.51,6.51,6.2601,6.38,1570811,0
+BTX.US,D,20251119,000000,6.37,6.4785,6.36,6.38,1102762,0
+BTX.US,D,20251120,000000,6.485,6.59,6.21,6.21,1614206,0
+BTX.US,D,20251121,000000,6.27,6.36,6.13,6.32,1375234,0
+BTX.US,D,20251124,000000,6.35,6.56,6.35,6.55,884362,0
+BTX.US,D,20251125,000000,6.53,6.62,6.46,6.61,867577,0
+BTX.US,D,20251126,000000,6.6,6.74,6.59,6.72,1101200,0
+BTX.US,D,20251128,000000,6.75,6.86,6.7173,6.86,391058,0
+BTX.US,D,20251201,000000,6.75,6.81,6.71,6.77,663821,0
+BTX.US,D,20251202,000000,6.8,6.8955,6.76,6.77,559456,0
+BTX.US,D,20251203,000000,6.78,6.78,6.66,6.73,971419,0
+BTX.US,D,20251204,000000,6.76,6.77,6.6901,6.74,673886,0
+BTX.US,D,20251205,000000,6.72,6.825,6.71,6.77,503609,0
+BTX.US,D,20251208,000000,6.78,6.8,6.71,6.77,842740,0
+BTX.US,D,20251209,000000,6.7673,6.795,6.75,6.78,649365,0
+BTX.US,D,20251210,000000,6.78,6.84,6.74,6.8,1079400,0
+BTX.US,D,20251211,000000,6.8,6.8,6.71,6.78,1016308,0
+BTX.US,D,20251212,000000,6.7528,6.785,6.58,6.62,820743,0
+BTX.US,D,20251215,000000,6.68,6.71,6.5,6.55,1652854,0
+BTX.US,D,20251216,000000,6.51,6.57,6.47,6.48,775850,0
+BTX.US,D,20251217,000000,6.47,6.54,6.35,6.35,1592844,0
+BTX.US,D,20251218,000000,6.43,6.55,6.43,6.55,1168026,0
+BTX.US,D,20251219,000000,6.56,6.735,6.5433,6.72,893371,0
+BTX.US,D,20251222,000000,6.65,6.75,6.61,6.75,1055039,0
+BTX.US,D,20251223,000000,6.7,6.7393,6.68,6.72,709730,0
+BTX.US,D,20251224,000000,6.7265,6.74,6.68,6.71,327192,0
+BTX.US,D,20251226,000000,6.71,6.75,6.7,6.71,549036,0
+BTX.US,D,20251229,000000,6.65,6.68,6.6,6.63,1076548,0
+BTX.US,D,20251230,000000,6.63,6.64,6.585,6.62,1021650,0
+BTX.US,D,20251231,000000,6.61,6.66,6.57,6.59,1542376,0
+BTX.US,D,20260102,000000,6.68,6.7,6.63,6.69,961048,0
+BTX.US,D,20260105,000000,6.735,6.77,6.71,6.74,801737,0
+BTX.US,D,20260106,000000,6.77,6.81,6.71,6.81,781663,0
+BTX.US,D,20260107,000000,6.75,6.81,6.74,6.81,967299,0
+BTX.US,D,20260108,000000,6.81,6.82,6.68,6.73,894334,0
+BTX.US,D,20260109,000000,6.76,6.81,6.71,6.8,763193,0
+BTX.US,D,20260112,000000,6.7391,6.8,6.72,6.79,959186,0
+BTX.US,D,20260113,000000,6.8,6.895,6.795,6.87,1660851,0
+BTX.US,D,20260114,000000,6.855,6.885,6.79,6.87,1058315,0
+BTX.US,D,20260115,000000,6.92,7.05,6.91,6.93,1142550,0
+BTX.US,D,20260116,000000,6.95,6.99,6.885,6.9,3009131,0
+BTX.US,D,20260120,000000,6.7,6.7886,6.68,6.69,923445,0
+BTX.US,D,20260121,000000,6.7116,6.8199,6.68,6.79,923039,0
+BTX.US,D,20260122,000000,6.82,6.88,6.7336,6.77,607047,0
+BTX.US,D,20260123,000000,6.75,6.79,6.72,6.74,480776,0
+BTX.US,D,20260126,000000,6.75,6.7799,6.7,6.7,442738,0
+BTX.US,D,20260127,000000,6.73,6.8055,6.72,6.79,621243,0
+BTX.US,D,20260128,000000,6.82,6.88,6.81,6.85,814318,0
+BTX.US,D,20260129,000000,6.84,6.8589,6.6815,6.83,900265,0
+BTX.US,D,20260130,000000,6.8087,6.835,6.68,6.68,791812,0
+BTX.US,D,20260202,000000,6.63,6.71,6.63,6.64,1104705,0
+BTX.US,D,20260203,000000,6.65,6.6675,6.36,6.46,1524086,0
+BTX.US,D,20260204,000000,6.49,6.5,6.3215,6.38,1186017,0
+BTX.US,D,20260205,000000,6.34,6.39,6.22,6.28,1038588,0
+BTX.US,D,20260206,000000,6.36,6.55,6.33,6.55,1303580,0
+BTX.US,D,20260209,000000,6.555,6.72,6.515,6.69,1237224,0
+BTX.US,D,20260210,000000,6.7289,6.7792,6.7101,6.72,658226,0
+BTX.US,D,20260211,000000,6.79,6.8,6.59,6.64,725587,0
+BTX.US,D,20260212,000000,6.685,6.69,6.49,6.49,985153,0
+BTX.US,D,20260213,000000,6.4859,6.52,6.4,6.48,666064,0
+BTX.US,D,20260217,000000,6.5109,6.55,6.43,6.53,937464,0
+BTX.US,D,20260218,000000,6.5423,6.74,6.5423,6.64,745474,0
diff --git a/daily/us/nyse stocks/1/calx.us.txt b/daily/us/nyse stocks/1/calx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53231c494a34c6b29d1f228c7db910a557d843bd
--- /dev/null
+++ b/daily/us/nyse stocks/1/calx.us.txt	
@@ -0,0 +1,4002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALX.US,D,20100323,000000,13,13,13,13,0,0
+CALX.US,D,20100324,000000,17,18,15.03,15.1,5533491,0
+CALX.US,D,20100325,000000,15.35,15.7,14,14.25,1214399,0
+CALX.US,D,20100326,000000,14.53,14.53,13.55,13.62,685398,0
+CALX.US,D,20100329,000000,13.76,13.76,13.05,13.25,507120,0
+CALX.US,D,20100330,000000,13.21,13.75,13.21,13.69,272018,0
+CALX.US,D,20100331,000000,13.6,13.8,13.25,13.45,263179,0
+CALX.US,D,20100401,000000,13.48,14.2,13.45,13.72,262039,0
+CALX.US,D,20100405,000000,13.85,14.06,13.7,14,99935,0
+CALX.US,D,20100406,000000,14.05,14.64,14,14.42,161750,0
+CALX.US,D,20100407,000000,14.62,14.65,13.87,14.03,107746,0
+CALX.US,D,20100408,000000,14.2,14.2,13.66,13.67,74872,0
+CALX.US,D,20100409,000000,13.7,13.95,13.52,13.77,71255,0
+CALX.US,D,20100412,000000,14,14.01,13.61,13.76,120953,0
+CALX.US,D,20100413,000000,13.76,13.8,13.42,13.48,118499,0
+CALX.US,D,20100414,000000,13.7,13.85,13.45,13.66,557277,0
+CALX.US,D,20100415,000000,13.7,14.25,13.7,14.16,168082,0
+CALX.US,D,20100416,000000,14.24,14.57,13.88,14.38,143187,0
+CALX.US,D,20100419,000000,14.4,14.54,14.01,14.07,76268,0
+CALX.US,D,20100420,000000,14.05,14.65,14.01,14.61,140792,0
+CALX.US,D,20100421,000000,14.68,14.81,14.26,14.52,199994,0
+CALX.US,D,20100422,000000,14.5,14.52,13.76,14.05,413156,0
+CALX.US,D,20100423,000000,14.1,14.33,13.93,13.96,95463,0
+CALX.US,D,20100426,000000,14,14.1,13.3,13.34,273749,0
+CALX.US,D,20100427,000000,13.48,13.48,11.88,12.19,501721,0
+CALX.US,D,20100428,000000,12.23,12.45,11.92,12.03,213493,0
+CALX.US,D,20100429,000000,12.07,12.5,11.99,12.36,135513,0
+CALX.US,D,20100430,000000,12.48,12.55,11.8,12,171237,0
+CALX.US,D,20100503,000000,12.5,12.5,11.53,12.04,452712,0
+CALX.US,D,20100504,000000,12.25,12.47,11.9,12.29,206860,0
+CALX.US,D,20100505,000000,12.15,12.32,11.58,11.86,205956,0
+CALX.US,D,20100506,000000,11.74,11.98,10.83,11.6,363168,0
+CALX.US,D,20100507,000000,10.93,11.25,10.14,10.4,653064,0
+CALX.US,D,20100510,000000,10.85,10.96,10.02,10.24,362788,0
+CALX.US,D,20100511,000000,10.2,10.25,9.66,10.2,411644,0
+CALX.US,D,20100512,000000,10.16,10.75,10.05,10.4,246456,0
+CALX.US,D,20100513,000000,10.32,10.87,10.3,10.83,242870,0
+CALX.US,D,20100514,000000,10.97,11.37,10.71,10.9,318043,0
+CALX.US,D,20100517,000000,10.9,11.31,10.75,11.31,121817,0
+CALX.US,D,20100518,000000,11.46,11.9,11.09,11.15,222192,0
+CALX.US,D,20100519,000000,11.15,11.4,10.9,11.06,148109,0
+CALX.US,D,20100520,000000,10.89,11,10.39,10.64,205380,0
+CALX.US,D,20100521,000000,10.6,11.22,10.51,10.85,95001,0
+CALX.US,D,20100524,000000,10.8,11.12,10.8,11.02,172075,0
+CALX.US,D,20100525,000000,10.8,11.02,10.7,10.93,71579,0
+CALX.US,D,20100526,000000,11,11.56,11,11.4,49089,0
+CALX.US,D,20100527,000000,11.67,12.06,11.58,11.89,84190,0
+CALX.US,D,20100528,000000,11.9,12.62,11.9,12.23,90071,0
+CALX.US,D,20100601,000000,12.11,12.35,11.68,11.68,66259,0
+CALX.US,D,20100602,000000,11.67,12.13,11.57,12.04,67809,0
+CALX.US,D,20100603,000000,12.11,12.31,11.97,12.26,55877,0
+CALX.US,D,20100604,000000,12,12.08,11.13,11.56,105433,0
+CALX.US,D,20100607,000000,11.45,11.77,10.85,10.93,114647,0
+CALX.US,D,20100608,000000,10.83,10.99,10.47,10.96,92096,0
+CALX.US,D,20100609,000000,11,11.37,11,11.14,72689,0
+CALX.US,D,20100610,000000,11.14,11.52,11.07,11.47,95717,0
+CALX.US,D,20100611,000000,11.35,11.5,11.04,11.4,71500,0
+CALX.US,D,20100614,000000,11.4,11.78,11.33,11.38,36673,0
+CALX.US,D,20100615,000000,11.38,11.62,11.08,11.5,46801,0
+CALX.US,D,20100616,000000,11.42,11.58,11.35,11.41,67443,0
+CALX.US,D,20100617,000000,11.4,11.44,11.01,11.28,45977,0
+CALX.US,D,20100618,000000,11.31,11.34,11.1,11.13,83136,0
+CALX.US,D,20100621,000000,11.22,11.53,11.14,11.19,77314,0
+CALX.US,D,20100622,000000,11.21,11.46,10.86,10.92,67215,0
+CALX.US,D,20100623,000000,10.94,11.16,10.79,11.07,115561,0
+CALX.US,D,20100624,000000,11.22,11.62,11.07,11.41,216413,0
+CALX.US,D,20100625,000000,11.46,11.53,10.25,10.35,1166934,0
+CALX.US,D,20100628,000000,10.35,10.94,10.3,10.85,138030,0
+CALX.US,D,20100629,000000,10.75,10.75,10.35,10.38,113035,0
+CALX.US,D,20100630,000000,10.45,10.52,10.24,10.26,73645,0
+CALX.US,D,20100701,000000,10.28,10.39,9.93,10.22,93293,0
+CALX.US,D,20100702,000000,10.22,10.53,10.07,10.31,127003,0
+CALX.US,D,20100706,000000,10.4,11.15,10.4,10.87,120627,0
+CALX.US,D,20100707,000000,10.9,11.4,10.68,11.38,180419,0
+CALX.US,D,20100708,000000,11.38,12.04,11.36,12.03,229294,0
+CALX.US,D,20100709,000000,12.06,12.44,11.69,12.39,81556,0
+CALX.US,D,20100712,000000,12.38,12.64,12.2,12.39,144194,0
+CALX.US,D,20100713,000000,12.37,12.37,11.69,11.74,369899,0
+CALX.US,D,20100714,000000,11.67,12.27,11.28,11.65,248868,0
+CALX.US,D,20100715,000000,11.62,11.69,11.36,11.51,83282,0
+CALX.US,D,20100716,000000,11.47,11.65,11.18,11.35,123147,0
+CALX.US,D,20100719,000000,11.37,11.44,10.86,10.87,79277,0
+CALX.US,D,20100720,000000,10.75,10.93,10.66,10.85,145922,0
+CALX.US,D,20100721,000000,10.88,11.12,10.66,10.71,23333,0
+CALX.US,D,20100722,000000,10.84,10.93,10.67,10.8,257920,0
+CALX.US,D,20100723,000000,11.61,11.63,9.75,10.45,569312,0
+CALX.US,D,20100726,000000,10.43,10.58,10.05,10.44,196620,0
+CALX.US,D,20100727,000000,10.43,10.58,10.22,10.48,160608,0
+CALX.US,D,20100728,000000,10.48,10.71,10.4,10.58,83399,0
+CALX.US,D,20100729,000000,10.65,10.75,10.56,10.61,19831,0
+CALX.US,D,20100730,000000,10.54,10.78,10.52,10.68,118571,0
+CALX.US,D,20100802,000000,10.78,10.83,10.6,10.63,115433,0
+CALX.US,D,20100803,000000,10.59,10.75,10.49,10.5,362010,0
+CALX.US,D,20100804,000000,10.53,10.75,10.53,10.75,53012,0
+CALX.US,D,20100805,000000,10.67,10.78,10.61,10.7,71112,0
+CALX.US,D,20100806,000000,10.79,10.79,10.37,10.52,82521,0
+CALX.US,D,20100809,000000,10.56,10.7,10.43,10.46,210958,0
+CALX.US,D,20100810,000000,10.39,10.43,10.1,10.23,52410,0
+CALX.US,D,20100811,000000,10.07,10.12,9.81,9.95,84055,0
+CALX.US,D,20100812,000000,9.87,10.36,9.87,10.35,74400,0
+CALX.US,D,20100813,000000,10.29,10.32,10.13,10.24,77892,0
+CALX.US,D,20100816,000000,10.21,10.41,9.77,10.19,276896,0
+CALX.US,D,20100817,000000,10.27,10.55,10.02,10.4,108522,0
+CALX.US,D,20100818,000000,10.5,10.51,10.26,10.31,96275,0
+CALX.US,D,20100819,000000,10.28,10.28,9.98,10.04,35963,0
+CALX.US,D,20100820,000000,10.02,10.09,9.8,9.93,113663,0
+CALX.US,D,20100823,000000,9.95,10.21,9.84,9.99,151714,0
+CALX.US,D,20100824,000000,9.85,10,9.57,9.9,150118,0
+CALX.US,D,20100825,000000,9.86,9.95,9.77,9.91,125843,0
+CALX.US,D,20100826,000000,9.87,10.4,9.85,10.4,233458,0
+CALX.US,D,20100827,000000,10.48,11.29,10.48,11.18,536204,0
+CALX.US,D,20100830,000000,11.17,11.74,11.16,11.46,195759,0
+CALX.US,D,20100831,000000,11.46,12.46,11.46,12.16,294159,0
+CALX.US,D,20100901,000000,12.4,13.18,12.36,12.72,265363,0
+CALX.US,D,20100902,000000,12.67,13.23,12.67,13.16,130262,0
+CALX.US,D,20100903,000000,13.37,13.55,13.1,13.29,134995,0
+CALX.US,D,20100907,000000,13.3,13.3,12.9,13.02,85898,0
+CALX.US,D,20100908,000000,13.05,13.25,12.95,13.15,140277,0
+CALX.US,D,20100909,000000,13.24,13.25,12.99,13.05,50096,0
+CALX.US,D,20100910,000000,13.04,13.17,12.76,13.11,100666,0
+CALX.US,D,20100913,000000,13.23,13.23,13.01,13.16,86459,0
+CALX.US,D,20100914,000000,13.16,13.55,13.1,13.38,100358,0
+CALX.US,D,20100915,000000,13.33,13.5,13,13.3,129514,0
+CALX.US,D,20100916,000000,12.4,13,11.94,13,674912,0
+CALX.US,D,20100917,000000,12.37,12.8,12.26,12.45,254179,0
+CALX.US,D,20100920,000000,12.36,12.89,12.03,12.47,190407,0
+CALX.US,D,20100921,000000,12.48,12.48,11.97,12.04,340534,0
+CALX.US,D,20100922,000000,12.02,12.25,11.71,12.04,164112,0
+CALX.US,D,20100923,000000,11.96,12.5,11.87,12.23,180522,0
+CALX.US,D,20100924,000000,12.28,13.08,12.28,13.03,291352,0
+CALX.US,D,20100927,000000,13.05,13.15,12.63,13.07,498957,0
+CALX.US,D,20100928,000000,13.14,13.86,12.96,13.68,356835,0
+CALX.US,D,20100929,000000,13.57,14.37,13.56,13.98,305746,0
+CALX.US,D,20100930,000000,14.08,14.41,13.92,14.36,503531,0
+CALX.US,D,20101001,000000,14.36,14.45,13.26,13.9,252813,0
+CALX.US,D,20101004,000000,13.75,13.9,13.41,13.5,635364,0
+CALX.US,D,20101005,000000,13.54,13.6,12.88,13.4,506660,0
+CALX.US,D,20101006,000000,13.43,13.43,12.9,13.08,391605,0
+CALX.US,D,20101007,000000,13.13,13.16,12.54,12.71,580875,0
+CALX.US,D,20101008,000000,12.87,13,12.56,12.96,274863,0
+CALX.US,D,20101011,000000,12.99,13.16,12.87,13,219996,0
+CALX.US,D,20101012,000000,12.97,13.5,12.87,13.36,280103,0
+CALX.US,D,20101013,000000,13.39,13.67,13.25,13.47,388374,0
+CALX.US,D,20101014,000000,13.51,13.58,12.77,12.95,211143,0
+CALX.US,D,20101015,000000,13.14,13.14,12.89,12.99,207203,0
+CALX.US,D,20101018,000000,13,13.09,12.85,12.95,196520,0
+CALX.US,D,20101019,000000,12.85,13.07,12.72,12.77,310993,0
+CALX.US,D,20101020,000000,12.85,12.97,12.51,12.64,309985,0
+CALX.US,D,20101021,000000,12.71,12.85,12.35,12.66,354772,0
+CALX.US,D,20101022,000000,12.74,12.94,12.54,12.93,309075,0
+CALX.US,D,20101025,000000,13.1,13.44,12.84,12.85,186110,0
+CALX.US,D,20101026,000000,12.75,12.95,12.67,12.78,200600,0
+CALX.US,D,20101027,000000,12.72,12.79,12.44,12.54,325280,0
+CALX.US,D,20101028,000000,12.55,12.65,12.26,12.54,208724,0
+CALX.US,D,20101029,000000,12.32,12.84,12.25,12.64,192485,0
+CALX.US,D,20101101,000000,12.59,12.7,12.4,12.5,267316,0
+CALX.US,D,20101102,000000,12.62,12.73,12.39,12.58,231777,0
+CALX.US,D,20101103,000000,12.58,12.63,12.25,12.45,113710,0
+CALX.US,D,20101104,000000,12.45,12.61,12.3,12.5,163063,0
+CALX.US,D,20101105,000000,12.4,12.54,12.29,12.46,108286,0
+CALX.US,D,20101108,000000,12.44,12.57,12.36,12.52,151467,0
+CALX.US,D,20101109,000000,13.66,13.66,12.52,12.7,226608,0
+CALX.US,D,20101110,000000,12.57,12.78,12.35,12.67,158888,0
+CALX.US,D,20101111,000000,12.6,13.31,12.6,12.99,472132,0
+CALX.US,D,20101112,000000,13.06,13.06,12.39,12.75,146610,0
+CALX.US,D,20101115,000000,12.79,12.92,12.3,12.47,120581,0
+CALX.US,D,20101116,000000,12.35,12.71,12.17,12.54,143921,0
+CALX.US,D,20101117,000000,12.57,12.71,12.46,12.54,90295,0
+CALX.US,D,20101118,000000,12.63,13,12.52,12.86,140725,0
+CALX.US,D,20101119,000000,12.42,12.86,12.42,12.85,69656,0
+CALX.US,D,20101122,000000,12.85,12.95,12.57,12.92,200112,0
+CALX.US,D,20101123,000000,12.72,12.87,12.43,12.62,276003,0
+CALX.US,D,20101124,000000,12.73,13.05,12.73,12.9,160352,0
+CALX.US,D,20101126,000000,12.78,12.93,12.56,12.85,51688,0
+CALX.US,D,20101129,000000,12.74,12.88,12.43,12.82,235819,0
+CALX.US,D,20101130,000000,12.6,12.83,12.52,12.77,855283,0
+CALX.US,D,20101201,000000,13,13.73,12.91,13.73,1167615,0
+CALX.US,D,20101202,000000,13.61,14.42,13.6,14.39,697418,0
+CALX.US,D,20101203,000000,14.33,15.49,14.29,15.23,507091,0
+CALX.US,D,20101206,000000,15.27,15.95,15.2,15.48,514662,0
+CALX.US,D,20101207,000000,15.6,15.63,15.11,15.2,391321,0
+CALX.US,D,20101208,000000,15.19,15.8,15.07,15.78,237776,0
+CALX.US,D,20101209,000000,15.78,16.37,15.65,16.01,430567,0
+CALX.US,D,20101210,000000,15.99,16.01,15.75,15.91,244843,0
+CALX.US,D,20101213,000000,15.91,16.39,15.77,15.9,381773,0
+CALX.US,D,20101214,000000,16.15,16.63,16.15,16.22,446245,0
+CALX.US,D,20101215,000000,15.96,16.27,15.77,15.97,222919,0
+CALX.US,D,20101216,000000,15.97,16.15,15.46,15.66,304010,0
+CALX.US,D,20101217,000000,15.81,16.25,15.68,15.89,491431,0
+CALX.US,D,20101220,000000,15.89,16.06,15.85,15.96,111006,0
+CALX.US,D,20101221,000000,15.99,16.33,15.85,16.32,88852,0
+CALX.US,D,20101222,000000,16.3,16.97,16.3,16.86,282850,0
+CALX.US,D,20101223,000000,16.86,17,16.71,16.95,97054,0
+CALX.US,D,20101227,000000,16.94,17.36,16.94,17.11,137320,0
+CALX.US,D,20101228,000000,17.18,17.4,16.97,17.17,135385,0
+CALX.US,D,20101229,000000,17.18,17.3,16.97,17.03,98138,0
+CALX.US,D,20101230,000000,17.08,17.15,16.75,17.04,57433,0
+CALX.US,D,20101231,000000,16.98,17.01,16.68,16.9,62726,0
+CALX.US,D,20110103,000000,16.96,17.23,16.5,17.05,229820,0
+CALX.US,D,20110104,000000,16.3,16.87,16.1,16.48,454326,0
+CALX.US,D,20110105,000000,16.39,16.82,16.29,16.53,254699,0
+CALX.US,D,20110106,000000,16.22,16.3,15.79,16.3,235180,0
+CALX.US,D,20110107,000000,16.24,16.43,16,16.25,92653,0
+CALX.US,D,20110110,000000,16.13,16.42,16,16.36,120657,0
+CALX.US,D,20110111,000000,16.46,16.85,16.32,16.64,168943,0
+CALX.US,D,20110112,000000,16.78,16.9,16.66,16.75,61560,0
+CALX.US,D,20110113,000000,16.75,16.86,16.7,16.77,103905,0
+CALX.US,D,20110114,000000,16.66,16.85,15.49,16.49,225189,0
+CALX.US,D,20110118,000000,16.37,16.43,15.95,16.18,111272,0
+CALX.US,D,20110119,000000,16.08,16.28,15.38,15.64,216974,0
+CALX.US,D,20110120,000000,15.51,16.21,14.99,15.99,186578,0
+CALX.US,D,20110121,000000,16.05,16.05,15.5,15.78,58814,0
+CALX.US,D,20110124,000000,15.74,15.9,15.59,15.61,75788,0
+CALX.US,D,20110125,000000,15.5,15.83,15.26,15.41,133272,0
+CALX.US,D,20110126,000000,15.47,15.89,15.47,15.7,38504,0
+CALX.US,D,20110127,000000,15.73,15.73,15.41,15.64,75353,0
+CALX.US,D,20110128,000000,15.54,15.97,15.5,15.81,143681,0
+CALX.US,D,20110131,000000,15.78,16.44,15.78,16.3,615835,0
+CALX.US,D,20110201,000000,16.49,16.49,16.2,16.31,200259,0
+CALX.US,D,20110202,000000,16.33,16.7,15.91,16,187259,0
+CALX.US,D,20110203,000000,15.88,16,15.32,15.81,340688,0
+CALX.US,D,20110204,000000,16.11,17.48,15.88,17.38,726522,0
+CALX.US,D,20110207,000000,17.45,18.95,17.27,17.99,590770,0
+CALX.US,D,20110208,000000,17.7,18.21,17.58,18.1,292348,0
+CALX.US,D,20110209,000000,17.84,18.18,17.72,17.98,132418,0
+CALX.US,D,20110210,000000,17.79,18.25,17.63,18.15,131055,0
+CALX.US,D,20110211,000000,18.03,18.66,18.03,18.59,155420,0
+CALX.US,D,20110214,000000,18.55,20.8,18.55,20.01,770566,0
+CALX.US,D,20110215,000000,19.98,20.36,19.79,20.04,243812,0
+CALX.US,D,20110216,000000,19.95,20,19.44,19.84,243485,0
+CALX.US,D,20110218,000000,19.3,19.5,18.81,19.15,192160,0
+CALX.US,D,20110222,000000,18.94,19.44,18.41,18.44,190776,0
+CALX.US,D,20110223,000000,18.6,19.11,18.41,19.1,585856,0
+CALX.US,D,20110224,000000,19.1,19.75,18.84,19.75,356520,0
+CALX.US,D,20110225,000000,19.8,19.9,18.95,19.11,326284,0
+CALX.US,D,20110228,000000,19,19.12,17.78,17.79,689495,0
+CALX.US,D,20110301,000000,17.89,18.59,17.5,18.28,927487,0
+CALX.US,D,20110302,000000,18.27,19.12,18.05,19.07,369125,0
+CALX.US,D,20110303,000000,19.28,20.49,19.15,20,766682,0
+CALX.US,D,20110304,000000,19.98,20.1,19.33,19.63,157493,0
+CALX.US,D,20110307,000000,19.85,22.53,19.65,20.41,852323,0
+CALX.US,D,20110308,000000,20.37,20.65,20,20.21,163385,0
+CALX.US,D,20110309,000000,19.99,20.25,18.65,19.6,347706,0
+CALX.US,D,20110310,000000,19.48,19.48,18.85,18.99,225372,0
+CALX.US,D,20110311,000000,18.8,19.35,18.74,19.21,184425,0
+CALX.US,D,20110314,000000,15.43,19.1,15.43,18.25,272864,0
+CALX.US,D,20110315,000000,18.19,18.19,17.43,17.68,309781,0
+CALX.US,D,20110316,000000,17.6,18.09,17.29,17.44,383934,0
+CALX.US,D,20110317,000000,17.45,18.55,17.45,18.5,239499,0
+CALX.US,D,20110318,000000,18.65,18.69,18.13,18.57,232374,0
+CALX.US,D,20110321,000000,18.84,19.03,18.69,18.86,101365,0
+CALX.US,D,20110322,000000,18.89,19,18.26,18.47,154834,0
+CALX.US,D,20110323,000000,18.58,19.24,18.4,19.15,244529,0
+CALX.US,D,20110324,000000,19.16,19.53,18.72,19,297094,0
+CALX.US,D,20110325,000000,19.27,19.45,19,19.11,204057,0
+CALX.US,D,20110328,000000,19.18,19.93,19.12,19.67,509821,0
+CALX.US,D,20110329,000000,19.64,20.15,19.51,19.95,226173,0
+CALX.US,D,20110330,000000,20.18,20.85,20,20.47,394696,0
+CALX.US,D,20110331,000000,20.58,20.58,20.26,20.31,89265,0
+CALX.US,D,20110401,000000,20.5,20.77,20.13,20.46,503747,0
+CALX.US,D,20110404,000000,20.28,20.69,20.11,20.42,266820,0
+CALX.US,D,20110405,000000,20.25,20.49,19.59,20.07,571584,0
+CALX.US,D,20110406,000000,20.1,20.5,20,20.21,233332,0
+CALX.US,D,20110407,000000,20.24,20.4,19.8,20.14,486144,0
+CALX.US,D,20110408,000000,20.05,20.49,19.93,20.18,560804,0
+CALX.US,D,20110411,000000,20.25,20.25,19.83,19.91,178705,0
+CALX.US,D,20110412,000000,19.86,19.92,19.63,19.77,479701,0
+CALX.US,D,20110413,000000,21.5,21.5,19.79,19.92,185789,0
+CALX.US,D,20110414,000000,20,20,19.53,19.73,173465,0
+CALX.US,D,20110415,000000,19.65,19.68,19.15,19.24,222502,0
+CALX.US,D,20110418,000000,19.1,19.2,18.32,18.53,199623,0
+CALX.US,D,20110419,000000,18.58,18.87,18.3,18.64,468776,0
+CALX.US,D,20110420,000000,18.85,19,18.71,18.96,179772,0
+CALX.US,D,20110421,000000,19.19,19.19,18.96,19.14,166487,0
+CALX.US,D,20110425,000000,19.01,19.5,18.65,19.47,147722,0
+CALX.US,D,20110426,000000,19.49,19.8,19.4,19.62,283760,0
+CALX.US,D,20110427,000000,19.65,20.04,19.65,19.92,293395,0
+CALX.US,D,20110428,000000,19.9,20.21,19.9,20.12,331432,0
+CALX.US,D,20110429,000000,21.31,22.13,20.45,21.86,1027150,0
+CALX.US,D,20110502,000000,21.9,22.14,20.25,21.38,1008219,0
+CALX.US,D,20110503,000000,21.34,21.41,20.89,21.32,505035,0
+CALX.US,D,20110504,000000,20.92,20.92,20.62,20.79,473034,0
+CALX.US,D,20110505,000000,20.55,20.96,20.46,20.68,277323,0
+CALX.US,D,20110506,000000,20.99,22,20.9,21.83,1009145,0
+CALX.US,D,20110509,000000,21.9,22.48,21.69,22.36,674801,0
+CALX.US,D,20110510,000000,22.41,22.43,21.86,22.05,427508,0
+CALX.US,D,20110511,000000,21.94,21.94,21.23,21.4,435148,0
+CALX.US,D,20110512,000000,21.43,22.78,21.22,22.61,1045937,0
+CALX.US,D,20110513,000000,22.38,22.53,21.86,22.1,574552,0
+CALX.US,D,20110516,000000,21.97,22.27,21.67,21.99,483602,0
+CALX.US,D,20110517,000000,21.82,22.03,21.4,21.91,468281,0
+CALX.US,D,20110518,000000,22.29,22.97,22,22.78,545529,0
+CALX.US,D,20110519,000000,22.86,22.97,22.03,22.11,409361,0
+CALX.US,D,20110520,000000,22.03,22.14,21.5,21.54,506458,0
+CALX.US,D,20110523,000000,21.38,21.38,20.71,21,337557,0
+CALX.US,D,20110524,000000,21.03,21.2,20.69,21.12,371515,0
+CALX.US,D,20110525,000000,21.09,21.71,21.01,21.22,396939,0
+CALX.US,D,20110526,000000,21.17,21.3,20.81,21.22,250988,0
+CALX.US,D,20110527,000000,21.27,21.9,21.16,21.78,196511,0
+CALX.US,D,20110531,000000,21.98,21.99,21,21.57,564118,0
+CALX.US,D,20110601,000000,21.53,21.53,20.4,20.44,453008,0
+CALX.US,D,20110602,000000,20.51,20.78,20.26,20.59,187821,0
+CALX.US,D,20110603,000000,20.29,20.81,20.26,20.64,232330,0
+CALX.US,D,20110606,000000,20.72,20.72,19.79,20,425691,0
+CALX.US,D,20110607,000000,20.11,20.15,19.62,19.77,403675,0
+CALX.US,D,20110608,000000,19.67,19.84,19.41,19.63,458617,0
+CALX.US,D,20110609,000000,19.78,20.39,19.42,20.27,359197,0
+CALX.US,D,20110610,000000,20.2,20.3,19.6,20.02,306634,0
+CALX.US,D,20110613,000000,20.24,20.79,20.08,20.09,310397,0
+CALX.US,D,20110614,000000,20.31,20.62,20.05,20.6,294156,0
+CALX.US,D,20110615,000000,20.36,20.76,20.26,20.5,402709,0
+CALX.US,D,20110616,000000,20.36,20.44,18.85,19.43,963966,0
+CALX.US,D,20110617,000000,19.62,19.64,18.33,18.99,655173,0
+CALX.US,D,20110620,000000,18.91,19.55,18.86,19.4,218957,0
+CALX.US,D,20110621,000000,19.54,20.95,19.51,20.71,534849,0
+CALX.US,D,20110622,000000,20.62,20.96,20.62,20.71,254852,0
+CALX.US,D,20110623,000000,20.38,20.57,19.7,20.51,480928,0
+CALX.US,D,20110624,000000,20.56,21.02,20.19,20.68,2879510,0
+CALX.US,D,20110627,000000,20.58,21.18,20.22,21.1,268416,0
+CALX.US,D,20110628,000000,21.15,21.85,20.96,21.77,273053,0
+CALX.US,D,20110629,000000,21.77,21.99,21.61,21.73,190898,0
+CALX.US,D,20110630,000000,21.65,21.87,20.61,20.82,554284,0
+CALX.US,D,20110701,000000,20.95,21.52,20.43,21.46,411662,0
+CALX.US,D,20110705,000000,21.61,21.72,21.28,21.57,281808,0
+CALX.US,D,20110706,000000,21.54,21.93,21.36,21.89,242700,0
+CALX.US,D,20110707,000000,22.05,22.09,21.52,21.83,377300,0
+CALX.US,D,20110708,000000,21.57,21.78,21.26,21.71,249749,0
+CALX.US,D,20110711,000000,21.42,21.46,20.72,20.8,212894,0
+CALX.US,D,20110712,000000,20.68,21.06,20.47,20.57,270350,0
+CALX.US,D,20110713,000000,20.75,22.11,20.72,21.32,345226,0
+CALX.US,D,20110714,000000,21.39,21.39,20.35,20.97,403592,0
+CALX.US,D,20110715,000000,21.01,21.42,20.74,20.98,320874,0
+CALX.US,D,20110718,000000,20.83,21.15,20,20.75,387616,0
+CALX.US,D,20110719,000000,20.86,21.71,20.77,21.67,284409,0
+CALX.US,D,20110720,000000,21.61,21.77,21.11,21.73,310896,0
+CALX.US,D,20110721,000000,21.7,22.08,21.5,22.02,654337,0
+CALX.US,D,20110722,000000,22,22.47,20.02,20.3,1169935,0
+CALX.US,D,20110725,000000,20.1,20.55,19.78,19.82,351392,0
+CALX.US,D,20110726,000000,19.76,19.94,19.13,19.53,317590,0
+CALX.US,D,20110727,000000,19.25,19.25,18.08,18.25,565138,0
+CALX.US,D,20110728,000000,18.37,18.44,17.3,18.28,557596,0
+CALX.US,D,20110729,000000,18.16,18.51,17.79,18.34,540689,0
+CALX.US,D,20110801,000000,18.63,18.8,17.68,17.9,421783,0
+CALX.US,D,20110802,000000,17.63,18.08,16.95,17.02,490923,0
+CALX.US,D,20110803,000000,16.99,17.32,16.62,17.07,459730,0
+CALX.US,D,20110804,000000,16.78,16.84,14.85,14.94,812075,0
+CALX.US,D,20110805,000000,15.22,15.69,14.39,14.97,613373,0
+CALX.US,D,20110808,000000,14.51,14.86,13.55,13.63,626242,0
+CALX.US,D,20110809,000000,14.01,14.51,13.17,14.25,730185,0
+CALX.US,D,20110810,000000,13.78,14.8,13.67,14.24,639574,0
+CALX.US,D,20110811,000000,14.49,15.93,14.49,15.64,603507,0
+CALX.US,D,20110812,000000,15.81,16.29,15.78,15.9,528586,0
+CALX.US,D,20110815,000000,16.07,16.21,15.88,16.14,237932,0
+CALX.US,D,20110816,000000,15.88,15.93,15.4,15.53,268327,0
+CALX.US,D,20110817,000000,15.63,15.78,15.27,15.5,318918,0
+CALX.US,D,20110818,000000,14.88,14.99,13.28,13.65,727399,0
+CALX.US,D,20110819,000000,13.37,13.91,12.81,12.92,501823,0
+CALX.US,D,20110822,000000,13.11,13.47,12.94,12.99,628114,0
+CALX.US,D,20110823,000000,13.08,13.31,12.93,13.15,563626,0
+CALX.US,D,20110824,000000,13.15,14.02,13.05,14,452433,0
+CALX.US,D,20110825,000000,14.17,14.19,13.05,13.19,308079,0
+CALX.US,D,20110826,000000,13.12,13.48,12.73,13.45,537628,0
+CALX.US,D,20110829,000000,13.67,14.39,13.67,14.36,396746,0
+CALX.US,D,20110830,000000,14.28,15.12,14.25,14.85,1138171,0
+CALX.US,D,20110831,000000,14.96,14.98,14.44,14.78,356574,0
+CALX.US,D,20110901,000000,14.85,14.9,13.9,14,236690,0
+CALX.US,D,20110902,000000,13.57,13.63,12.76,12.89,426706,0
+CALX.US,D,20110906,000000,12.5,12.61,11.32,12.4,589480,0
+CALX.US,D,20110907,000000,12.66,12.89,12.26,12.87,518404,0
+CALX.US,D,20110908,000000,12.7,13.05,12.08,12.09,350664,0
+CALX.US,D,20110909,000000,11.97,12.16,11.61,11.95,524168,0
+CALX.US,D,20110912,000000,11.74,12.26,11.38,11.72,339387,0
+CALX.US,D,20110913,000000,11.8,12.24,11.64,12.16,372966,0
+CALX.US,D,20110914,000000,12.29,12.62,11.91,12.39,333657,0
+CALX.US,D,20110915,000000,12.6,12.76,12.31,12.48,198903,0
+CALX.US,D,20110916,000000,12.45,12.47,11.84,11.96,369314,0
+CALX.US,D,20110919,000000,11.69,11.75,11.12,11.55,421520,0
+CALX.US,D,20110920,000000,11.62,11.64,10.94,10.95,540614,0
+CALX.US,D,20110921,000000,11.02,11.41,10.8,10.82,350141,0
+CALX.US,D,20110922,000000,10.4,10.58,9.73,9.99,271436,0
+CALX.US,D,20110923,000000,9.99,10.58,9.94,10.47,243974,0
+CALX.US,D,20110926,000000,10.54,10.63,9.86,10.26,200700,0
+CALX.US,D,20110927,000000,9.48,9.66,8.62,8.75,1247717,0
+CALX.US,D,20110928,000000,8.4,8.46,8.07,8.16,1150979,0
+CALX.US,D,20110929,000000,8.31,8.43,7.86,8.15,852382,0
+CALX.US,D,20110930,000000,8.04,8.09,7.76,7.8,318991,0
+CALX.US,D,20111003,000000,7.72,7.74,7.14,7.2,476621,0
+CALX.US,D,20111004,000000,7.04,7.82,6.83,7.78,598946,0
+CALX.US,D,20111005,000000,7.73,8.55,7.65,8.35,413595,0
+CALX.US,D,20111006,000000,8.35,8.54,8.13,8.32,528231,0
+CALX.US,D,20111007,000000,8.4,8.57,8.13,8.38,412325,0
+CALX.US,D,20111010,000000,8.55,9.19,8.47,9.17,391064,0
+CALX.US,D,20111011,000000,9.06,9.17,8.76,8.84,185277,0
+CALX.US,D,20111012,000000,8.89,9.07,8.79,8.96,273398,0
+CALX.US,D,20111013,000000,8.92,9.07,8.71,8.86,198040,0
+CALX.US,D,20111014,000000,8.94,9.09,8.87,9.05,291183,0
+CALX.US,D,20111017,000000,8.96,9,8.41,8.46,212387,0
+CALX.US,D,20111018,000000,8.53,9.13,8.14,8.97,277491,0
+CALX.US,D,20111019,000000,8.94,9,8.67,8.73,259800,0
+CALX.US,D,20111020,000000,8.65,8.74,8.02,8.4,303094,0
+CALX.US,D,20111021,000000,7.9,7.9,6.39,6.82,2285338,0
+CALX.US,D,20111024,000000,6.8,7.14,6.8,7.05,860098,0
+CALX.US,D,20111025,000000,7,7,6.64,6.65,419209,0
+CALX.US,D,20111026,000000,6.78,6.89,6.51,6.81,453959,0
+CALX.US,D,20111027,000000,7.1,8.44,6.99,8.32,1547835,0
+CALX.US,D,20111028,000000,8.1,9.57,8.1,9.01,985483,0
+CALX.US,D,20111031,000000,8.84,9.13,8.54,8.71,487430,0
+CALX.US,D,20111101,000000,8.46,9.15,8.44,8.92,766579,0
+CALX.US,D,20111102,000000,9.15,9.47,8.99,9.3,759346,0
+CALX.US,D,20111103,000000,9.47,9.51,9.07,9.37,504003,0
+CALX.US,D,20111104,000000,9.25,9.76,9.1,9.38,933182,0
+CALX.US,D,20111107,000000,9.39,9.4,9.06,9.29,340856,0
+CALX.US,D,20111108,000000,9.41,9.88,9.28,9.77,344101,0
+CALX.US,D,20111109,000000,9.43,9.47,8.68,8.75,339912,0
+CALX.US,D,20111110,000000,8.93,9.14,8.77,8.89,262699,0
+CALX.US,D,20111111,000000,8.97,9.21,8.97,9.14,205573,0
+CALX.US,D,20111114,000000,9.14,9.2,8.7,8.81,185659,0
+CALX.US,D,20111115,000000,8.81,9.1,8.58,9.03,162870,0
+CALX.US,D,20111116,000000,8.92,9.5,8.88,9.19,539554,0
+CALX.US,D,20111117,000000,9.15,9.29,8.85,8.94,753953,0
+CALX.US,D,20111118,000000,8.94,9.01,8.38,8.41,227143,0
+CALX.US,D,20111121,000000,8.18,8.22,7.77,8.12,367018,0
+CALX.US,D,20111122,000000,8.07,8.2,7.91,7.98,336581,0
+CALX.US,D,20111123,000000,8.14,8.14,7.51,7.51,332435,0
+CALX.US,D,20111125,000000,7.49,7.57,7.16,7.18,96621,0
+CALX.US,D,20111128,000000,7.42,7.55,7.18,7.49,468612,0
+CALX.US,D,20111129,000000,7.51,8.09,7.45,7.92,747038,0
+CALX.US,D,20111130,000000,8.5,9.17,8.18,9.02,765821,0
+CALX.US,D,20111201,000000,8.95,9,8.25,8.3,438105,0
+CALX.US,D,20111202,000000,8.4,8.44,7.88,7.9,267883,0
+CALX.US,D,20111205,000000,8.11,8.32,7.84,7.91,606971,0
+CALX.US,D,20111206,000000,7.91,7.96,7.35,7.59,391317,0
+CALX.US,D,20111207,000000,7.52,7.52,7.06,7.21,344045,0
+CALX.US,D,20111208,000000,7.16,7.23,6.6,6.71,558509,0
+CALX.US,D,20111209,000000,6.76,7.03,6.57,6.9,424119,0
+CALX.US,D,20111212,000000,6.8,6.99,6.8,6.94,257487,0
+CALX.US,D,20111213,000000,7.03,7.05,6.5,6.52,260726,0
+CALX.US,D,20111214,000000,6.48,6.52,6.28,6.29,233234,0
+CALX.US,D,20111215,000000,6.39,6.53,6.37,6.42,267282,0
+CALX.US,D,20111216,000000,6.46,6.5,6.23,6.26,286698,0
+CALX.US,D,20111219,000000,5.97,5.97,5.6,5.62,332975,0
+CALX.US,D,20111220,000000,5.84,6.15,5.75,6.07,282063,0
+CALX.US,D,20111221,000000,6.02,6.02,5.69,5.91,199152,0
+CALX.US,D,20111222,000000,5.96,6.17,5.91,6.17,127490,0
+CALX.US,D,20111223,000000,6.17,6.35,6.06,6.29,148931,0
+CALX.US,D,20111227,000000,6.28,6.32,6.14,6.25,152310,0
+CALX.US,D,20111228,000000,6.25,6.26,5.73,5.73,309732,0
+CALX.US,D,20111229,000000,5.8,6.06,5.76,5.99,270935,0
+CALX.US,D,20111230,000000,5.93,6.54,5.93,6.47,461953,0
+CALX.US,D,20120103,000000,6.65,6.87,6.34,6.39,349568,0
+CALX.US,D,20120104,000000,6.24,6.41,6.11,6.29,317416,0
+CALX.US,D,20120105,000000,6.25,6.52,6.08,6.51,327460,0
+CALX.US,D,20120106,000000,6.51,7.07,6.49,6.98,698678,0
+CALX.US,D,20120109,000000,7,7.13,6.95,7.04,1315876,0
+CALX.US,D,20120110,000000,7.16,7.21,6.95,7.05,256505,0
+CALX.US,D,20120111,000000,7.03,7.35,6.9,7.24,150776,0
+CALX.US,D,20120112,000000,7.24,7.34,6.95,7.31,156577,0
+CALX.US,D,20120113,000000,7.11,7.19,6.87,6.99,140240,0
+CALX.US,D,20120117,000000,7.09,7.18,6.67,6.7,245987,0
+CALX.US,D,20120118,000000,6.74,7.55,6.61,7.51,326260,0
+CALX.US,D,20120119,000000,7.58,7.97,7.48,7.75,472022,0
+CALX.US,D,20120120,000000,7.67,8.24,7.67,8.01,786415,0
+CALX.US,D,20120123,000000,8.01,8.45,7.93,8.42,653438,0
+CALX.US,D,20120124,000000,8.37,8.53,8.19,8.5,222615,0
+CALX.US,D,20120125,000000,8.5,8.65,8.24,8.32,388682,0
+CALX.US,D,20120126,000000,8.34,8.58,8.27,8.46,252440,0
+CALX.US,D,20120127,000000,8.39,8.39,8.08,8.15,198539,0
+CALX.US,D,20120130,000000,8.03,8.19,7.93,8.08,120963,0
+CALX.US,D,20120131,000000,8.15,8.17,7.53,7.57,277105,0
+CALX.US,D,20120201,000000,7.67,8.12,7.56,7.97,424840,0
+CALX.US,D,20120202,000000,8.02,8.14,7.78,8.07,288538,0
+CALX.US,D,20120203,000000,8.24,8.94,8.24,8.85,348543,0
+CALX.US,D,20120206,000000,8.77,8.77,8.24,8.38,399546,0
+CALX.US,D,20120207,000000,8.62,8.93,8.17,8.59,423281,0
+CALX.US,D,20120208,000000,9.59,11.75,9.5,10.91,3156801,0
+CALX.US,D,20120209,000000,10.62,12.21,10.57,11.98,1736476,0
+CALX.US,D,20120210,000000,11.86,12.15,11.4,11.83,828199,0
+CALX.US,D,20120213,000000,11.91,12.16,11.61,11.66,732704,0
+CALX.US,D,20120214,000000,11.63,11.77,11.43,11.75,356062,0
+CALX.US,D,20120215,000000,11.8,11.9,11.5,11.72,255583,0
+CALX.US,D,20120216,000000,11.72,11.9,11.53,11.79,235008,0
+CALX.US,D,20120217,000000,11.83,11.85,11.53,11.57,242396,0
+CALX.US,D,20120221,000000,11.6,11.62,10.7,10.79,353117,0
+CALX.US,D,20120222,000000,10.75,10.79,10.22,10.29,438842,0
+CALX.US,D,20120223,000000,10.39,10.75,10,10.71,328687,0
+CALX.US,D,20120224,000000,10.77,10.8,10.1,10.19,258049,0
+CALX.US,D,20120227,000000,10.04,10.18,9.69,10.05,809941,0
+CALX.US,D,20120228,000000,9.97,10.14,9.7,9.72,556657,0
+CALX.US,D,20120229,000000,9.73,9.92,9.04,9.04,598627,0
+CALX.US,D,20120301,000000,8.98,9.6,8.8,9.51,753695,0
+CALX.US,D,20120302,000000,9.49,9.8,9.45,9.58,633398,0
+CALX.US,D,20120305,000000,9.51,9.58,9.09,9.55,575423,0
+CALX.US,D,20120306,000000,9.35,9.4,9.07,9.15,633467,0
+CALX.US,D,20120307,000000,9.18,9.28,8.92,8.94,266934,0
+CALX.US,D,20120308,000000,9.05,9.26,8.73,9.08,315587,0
+CALX.US,D,20120309,000000,9.08,9.63,8.97,9.48,279439,0
+CALX.US,D,20120312,000000,9.45,9.8,9.06,9.15,315869,0
+CALX.US,D,20120313,000000,9.26,9.43,9.01,9.29,382250,0
+CALX.US,D,20120314,000000,9.25,9.43,9.12,9.17,298822,0
+CALX.US,D,20120315,000000,9.16,9.5,9,9.13,473680,0
+CALX.US,D,20120316,000000,9.17,9.17,8.7,8.91,619206,0
+CALX.US,D,20120319,000000,8.86,9.18,8.8,9,309694,0
+CALX.US,D,20120320,000000,8.87,8.95,8.76,8.82,241251,0
+CALX.US,D,20120321,000000,8.87,8.94,8.66,8.73,259911,0
+CALX.US,D,20120322,000000,8.59,8.65,8.4,8.5,375925,0
+CALX.US,D,20120323,000000,8.5,8.59,8.35,8.52,264768,0
+CALX.US,D,20120326,000000,8.66,9.17,8.56,9.1,233236,0
+CALX.US,D,20120327,000000,9.14,9.28,9.09,9.25,236041,0
+CALX.US,D,20120328,000000,9.24,9.31,8.76,8.79,240176,0
+CALX.US,D,20120329,000000,8.71,8.73,8.39,8.58,209127,0
+CALX.US,D,20120330,000000,8.67,8.67,8.4,8.53,273668,0
+CALX.US,D,20120402,000000,8.5,8.65,8.26,8.64,317759,0
+CALX.US,D,20120403,000000,8.61,8.87,8.36,8.4,361417,0
+CALX.US,D,20120404,000000,8.4,8.4,7.75,7.79,412750,0
+CALX.US,D,20120405,000000,7.7,8.07,7.7,7.73,487044,0
+CALX.US,D,20120409,000000,7.54,7.63,7.34,7.37,204628,0
+CALX.US,D,20120410,000000,7.89,8.11,7.19,7.22,469183,0
+CALX.US,D,20120411,000000,7.33,8.21,7.33,7.95,911000,0
+CALX.US,D,20120412,000000,7.93,8.07,7.79,7.84,517353,0
+CALX.US,D,20120413,000000,7.77,7.8,7.39,7.5,370812,0
+CALX.US,D,20120416,000000,7.58,7.61,7.25,7.57,288214,0
+CALX.US,D,20120417,000000,7.68,7.92,7.67,7.7,491821,0
+CALX.US,D,20120418,000000,7.57,7.61,7.27,7.33,380760,0
+CALX.US,D,20120419,000000,7.33,7.51,7.07,7.14,327023,0
+CALX.US,D,20120420,000000,7.25,7.26,6.87,6.9,410201,0
+CALX.US,D,20120423,000000,6.72,7.28,6.65,7.07,1046597,0
+CALX.US,D,20120424,000000,7.13,7.17,6.85,6.95,231137,0
+CALX.US,D,20120425,000000,7.31,8.31,7.31,7.85,914955,0
+CALX.US,D,20120426,000000,7.81,7.95,7.59,7.64,383088,0
+CALX.US,D,20120427,000000,7.75,8.12,7.75,8.05,580540,0
+CALX.US,D,20120430,000000,8.05,8.06,7.64,7.96,578777,0
+CALX.US,D,20120501,000000,7.92,8.09,7.52,7.6,800464,0
+CALX.US,D,20120502,000000,7.65,9.34,7.65,8.92,2284269,0
+CALX.US,D,20120503,000000,8.92,9.25,8.35,8.51,713066,0
+CALX.US,D,20120504,000000,8.37,9.48,8.27,9.32,1309997,0
+CALX.US,D,20120507,000000,9.24,9.31,8.41,8.5,887408,0
+CALX.US,D,20120508,000000,8.47,8.97,8.29,8.94,478109,0
+CALX.US,D,20120509,000000,8.77,8.97,8.42,8.83,702517,0
+CALX.US,D,20120510,000000,9.01,9.01,8.36,8.51,712254,0
+CALX.US,D,20120511,000000,8.39,8.55,8.04,8.1,663585,0
+CALX.US,D,20120514,000000,8,8.3,7.87,8.14,451187,0
+CALX.US,D,20120515,000000,8.12,8.3,7.9,7.94,690708,0
+CALX.US,D,20120516,000000,8,8.45,7.69,7.72,670187,0
+CALX.US,D,20120517,000000,7.82,7.82,7.26,7.46,799146,0
+CALX.US,D,20120518,000000,7.46,7.46,7.01,7.05,811128,0
+CALX.US,D,20120521,000000,7.1,7.54,6.93,7.53,469408,0
+CALX.US,D,20120522,000000,7.5,7.93,7.25,7.32,589502,0
+CALX.US,D,20120523,000000,7.2,7.76,7.02,7.68,479417,0
+CALX.US,D,20120524,000000,7.75,7.86,7.64,7.86,467379,0
+CALX.US,D,20120525,000000,7.83,7.9,7.6,7.8,484255,0
+CALX.US,D,20120529,000000,7.93,8.39,7.85,8.2,636768,0
+CALX.US,D,20120530,000000,7.99,8.11,7.79,8.09,1078748,0
+CALX.US,D,20120531,000000,8.13,8.13,7.61,8.03,1018791,0
+CALX.US,D,20120601,000000,7.78,7.78,7.21,7.4,686439,0
+CALX.US,D,20120604,000000,7.39,7.54,7.25,7.54,505079,0
+CALX.US,D,20120605,000000,7.43,8.03,7.41,7.86,681200,0
+CALX.US,D,20120606,000000,7.96,8.09,7.84,7.94,316841,0
+CALX.US,D,20120607,000000,8.1,8.38,7.95,8.15,667303,0
+CALX.US,D,20120608,000000,8.11,8.11,7.62,7.66,510024,0
+CALX.US,D,20120611,000000,7.81,8,7.64,7.65,593982,0
+CALX.US,D,20120612,000000,7.72,7.74,7.41,7.72,411114,0
+CALX.US,D,20120613,000000,7.68,7.77,7.25,7.44,886462,0
+CALX.US,D,20120614,000000,7.5,7.75,7.44,7.64,631474,0
+CALX.US,D,20120615,000000,7.66,8.2,7.65,8.14,730085,0
+CALX.US,D,20120618,000000,8,8.11,7.7,7.99,594447,0
+CALX.US,D,20120619,000000,8.07,8.2,7.84,7.99,559316,0
+CALX.US,D,20120620,000000,7.97,8.07,7.83,7.96,471204,0
+CALX.US,D,20120621,000000,7.98,8.04,7.52,7.59,423107,0
+CALX.US,D,20120622,000000,7.63,7.89,7.46,7.89,1362625,0
+CALX.US,D,20120625,000000,7.8,7.8,7.5,7.73,269030,0
+CALX.US,D,20120626,000000,7.7,7.71,7.4,7.42,379912,0
+CALX.US,D,20120627,000000,7.6,7.64,7.46,7.58,656310,0
+CALX.US,D,20120628,000000,7.49,7.68,7.38,7.59,578032,0
+CALX.US,D,20120629,000000,7.8,8.24,7.71,8.22,658463,0
+CALX.US,D,20120702,000000,8.26,8.26,7.93,8.02,363046,0
+CALX.US,D,20120703,000000,8.03,8.09,7.93,8.01,330215,0
+CALX.US,D,20120705,000000,7.98,8.15,7.98,8.12,417416,0
+CALX.US,D,20120706,000000,8,8.04,7.74,7.81,213146,0
+CALX.US,D,20120709,000000,7.76,7.78,7.45,7.49,300875,0
+CALX.US,D,20120710,000000,7.57,7.57,7.18,7.21,463551,0
+CALX.US,D,20120711,000000,7.15,7.15,6.4,6.48,1484068,0
+CALX.US,D,20120712,000000,5,5.23,4.75,5.07,3206300,0
+CALX.US,D,20120713,000000,5.12,5.12,4.76,4.82,1064807,0
+CALX.US,D,20120716,000000,4.79,4.91,4.61,4.78,723000,0
+CALX.US,D,20120717,000000,4.78,4.85,4.55,4.6,980002,0
+CALX.US,D,20120718,000000,4.59,4.75,4.57,4.74,587291,0
+CALX.US,D,20120719,000000,4.74,5.49,4.73,5.45,1136422,0
+CALX.US,D,20120720,000000,5.33,5.35,4.86,5.01,919572,0
+CALX.US,D,20120723,000000,4.86,4.94,4.75,4.85,377121,0
+CALX.US,D,20120724,000000,4.85,4.9,4.65,4.66,973114,0
+CALX.US,D,20120725,000000,4.67,4.97,4.67,4.89,360804,0
+CALX.US,D,20120726,000000,5.01,5.12,4.65,4.7,422105,0
+CALX.US,D,20120727,000000,4.72,4.95,4.66,4.74,959665,0
+CALX.US,D,20120730,000000,4.77,5.02,4.61,4.9,935810,0
+CALX.US,D,20120731,000000,4.88,4.88,4.61,4.61,557698,0
+CALX.US,D,20120801,000000,4.39,4.65,4.28,4.34,985255,0
+CALX.US,D,20120802,000000,4.29,4.67,4.25,4.58,1320387,0
+CALX.US,D,20120803,000000,4.7,4.7,4.31,4.44,1158539,0
+CALX.US,D,20120806,000000,4.48,4.58,4.43,4.51,609493,0
+CALX.US,D,20120807,000000,4.5,4.65,4.39,4.49,615768,0
+CALX.US,D,20120808,000000,4.5,4.7,4.35,4.56,478790,0
+CALX.US,D,20120809,000000,4.58,5.01,4.53,4.75,1042599,0
+CALX.US,D,20120810,000000,4.71,5,4.63,4.97,420758,0
+CALX.US,D,20120813,000000,4.97,5.08,4.76,4.96,527205,0
+CALX.US,D,20120814,000000,4.99,4.99,4.71,4.74,368813,0
+CALX.US,D,20120815,000000,4.72,4.99,4.72,4.85,454763,0
+CALX.US,D,20120816,000000,4.86,5.31,4.85,5.31,617010,0
+CALX.US,D,20120817,000000,5.27,5.34,5.1,5.17,361742,0
+CALX.US,D,20120820,000000,5.12,5.35,5.03,5.27,241328,0
+CALX.US,D,20120821,000000,5.33,5.76,5.26,5.4,536648,0
+CALX.US,D,20120822,000000,5.41,5.44,5.23,5.29,337316,0
+CALX.US,D,20120823,000000,5.6,6.19,5.52,5.82,1267849,0
+CALX.US,D,20120824,000000,5.81,5.82,5.45,5.62,667684,0
+CALX.US,D,20120827,000000,5.64,5.64,5.36,5.42,805292,0
+CALX.US,D,20120828,000000,5.41,5.44,5.23,5.32,471418,0
+CALX.US,D,20120829,000000,5.35,5.56,5.23,5.53,321301,0
+CALX.US,D,20120830,000000,5.46,5.47,5.22,5.34,385793,0
+CALX.US,D,20120831,000000,5.39,5.45,5.18,5.31,293037,0
+CALX.US,D,20120904,000000,5.29,5.31,5.05,5.18,479600,0
+CALX.US,D,20120905,000000,5.2,5.24,5.02,5.05,828491,0
+CALX.US,D,20120906,000000,5.07,5.32,5.03,5.1,430429,0
+CALX.US,D,20120907,000000,5.21,5.66,5,5.64,2107989,0
+CALX.US,D,20120910,000000,5.61,5.82,5.45,5.47,502807,0
+CALX.US,D,20120911,000000,5.72,6,5.72,5.86,1183624,0
+CALX.US,D,20120912,000000,5.87,6.14,5.7,6.07,917098,0
+CALX.US,D,20120913,000000,6.06,6.4,5.96,6.28,765983,0
+CALX.US,D,20120914,000000,6.3,6.78,6.3,6.64,1261421,0
+CALX.US,D,20120917,000000,6.62,6.84,6.51,6.8,610900,0
+CALX.US,D,20120918,000000,6.71,6.71,6.28,6.58,853098,0
+CALX.US,D,20120919,000000,6.59,6.74,6.45,6.46,420423,0
+CALX.US,D,20120920,000000,6.39,6.5,6.25,6.33,454411,0
+CALX.US,D,20120921,000000,6.45,6.78,6.41,6.77,900526,0
+CALX.US,D,20120924,000000,6.7,6.84,6.59,6.72,540841,0
+CALX.US,D,20120925,000000,6.78,6.82,6.27,6.33,500651,0
+CALX.US,D,20120926,000000,6.36,6.37,6.1,6.28,791871,0
+CALX.US,D,20120927,000000,6.31,6.62,6.21,6.54,361852,0
+CALX.US,D,20120928,000000,6.37,6.46,6.14,6.4,678954,0
+CALX.US,D,20121001,000000,6.44,6.68,6.36,6.44,547294,0
+CALX.US,D,20121002,000000,6.4,6.45,6.23,6.34,348411,0
+CALX.US,D,20121003,000000,6.34,6.43,6.13,6.21,347867,0
+CALX.US,D,20121004,000000,6.23,6.26,6,6.05,436499,0
+CALX.US,D,20121005,000000,6.08,6.35,6.07,6.31,291440,0
+CALX.US,D,20121008,000000,6.26,6.4,6.12,6.35,464568,0
+CALX.US,D,20121009,000000,6.36,6.5,6.24,6.28,369934,0
+CALX.US,D,20121010,000000,6.27,6.32,6.03,6.07,312187,0
+CALX.US,D,20121011,000000,6.14,6.35,6.09,6.14,191595,0
+CALX.US,D,20121012,000000,6.15,6.24,5.87,6.01,350379,0
+CALX.US,D,20121015,000000,6.02,6.08,5.82,5.99,264308,0
+CALX.US,D,20121016,000000,6,6.04,5.89,6.04,212428,0
+CALX.US,D,20121017,000000,6.01,6.3,5.97,6.3,219636,0
+CALX.US,D,20121018,000000,6.3,6.4,6.11,6.11,313693,0
+CALX.US,D,20121019,000000,6.09,6.23,5.81,5.94,322475,0
+CALX.US,D,20121022,000000,5.93,6.08,5.86,6.04,231193,0
+CALX.US,D,20121023,000000,5.99,6.11,5.83,6.04,285840,0
+CALX.US,D,20121024,000000,6.08,6.08,5.85,5.9,254696,0
+CALX.US,D,20121025,000000,5.94,6.04,5.77,5.9,300607,0
+CALX.US,D,20121026,000000,6.02,6.99,6.02,6.85,1328398,0
+CALX.US,D,20121031,000000,6.84,6.84,6.51,6.65,407218,0
+CALX.US,D,20121101,000000,6.68,7.05,6.66,7,696365,0
+CALX.US,D,20121102,000000,7.02,7.03,6.76,6.89,330538,0
+CALX.US,D,20121105,000000,6.23,6.98,6.23,6.7,469965,0
+CALX.US,D,20121106,000000,6.74,6.81,6.65,6.69,343948,0
+CALX.US,D,20121107,000000,6.59,6.59,6.01,6.04,657340,0
+CALX.US,D,20121108,000000,6.04,6.19,5.89,5.91,352696,0
+CALX.US,D,20121109,000000,5.89,6.25,5.77,6.15,395625,0
+CALX.US,D,20121112,000000,6.17,6.29,5.96,6.01,251049,0
+CALX.US,D,20121113,000000,5.96,6.04,5.81,5.84,205826,0
+CALX.US,D,20121114,000000,5.87,5.97,5.83,5.86,245862,0
+CALX.US,D,20121115,000000,5.81,5.87,5.59,5.68,968633,0
+CALX.US,D,20121116,000000,5.66,5.74,5.47,5.68,1363700,0
+CALX.US,D,20121119,000000,5.78,6.16,5.75,6.15,288068,0
+CALX.US,D,20121120,000000,6.21,6.65,6.21,6.54,488735,0
+CALX.US,D,20121121,000000,6.59,6.78,6.47,6.73,331463,0
+CALX.US,D,20121123,000000,6.74,6.98,6.74,6.98,211438,0
+CALX.US,D,20121126,000000,6.96,7.07,6.84,6.98,228788,0
+CALX.US,D,20121127,000000,6.88,7.05,6.88,7.01,203635,0
+CALX.US,D,20121128,000000,6.95,7.13,6.82,7.08,306871,0
+CALX.US,D,20121129,000000,7.14,7.44,7.09,7.4,434968,0
+CALX.US,D,20121130,000000,7.25,7.41,7.09,7.38,404645,0
+CALX.US,D,20121203,000000,7.36,7.36,6.91,7,671578,0
+CALX.US,D,20121204,000000,7,7.19,6.96,7.05,327040,0
+CALX.US,D,20121205,000000,7.1,7.15,6.92,6.99,212788,0
+CALX.US,D,20121206,000000,7,7.22,6.8,7.18,265921,0
+CALX.US,D,20121207,000000,7.16,7.26,7.07,7.17,258917,0
+CALX.US,D,20121210,000000,7.15,7.25,7.08,7.2,206531,0
+CALX.US,D,20121211,000000,7.26,7.36,7.21,7.35,448522,0
+CALX.US,D,20121212,000000,7.3,7.46,7.29,7.38,470983,0
+CALX.US,D,20121213,000000,7.37,7.4,7.03,7.19,180874,0
+CALX.US,D,20121214,000000,7.11,7.41,7.09,7.35,239635,0
+CALX.US,D,20121217,000000,7.37,7.43,7.22,7.38,338477,0
+CALX.US,D,20121218,000000,7.36,7.51,7.26,7.5,402136,0
+CALX.US,D,20121219,000000,7.52,7.76,7.44,7.66,636991,0
+CALX.US,D,20121220,000000,7.6,7.79,7.5,7.68,459630,0
+CALX.US,D,20121221,000000,7.53,7.59,7.19,7.37,552523,0
+CALX.US,D,20121224,000000,7.38,7.54,7.32,7.52,130609,0
+CALX.US,D,20121226,000000,7.51,7.8,7.42,7.45,296757,0
+CALX.US,D,20121227,000000,7.48,7.57,7.32,7.47,210090,0
+CALX.US,D,20121228,000000,7.4,7.56,7.38,7.46,199982,0
+CALX.US,D,20121231,000000,7.49,7.78,7.38,7.69,332549,0
+CALX.US,D,20130102,000000,7.82,7.95,7.67,7.88,724242,0
+CALX.US,D,20130103,000000,7.91,8,7.61,7.65,321167,0
+CALX.US,D,20130104,000000,7.71,7.83,7.55,7.62,302469,0
+CALX.US,D,20130107,000000,7.54,7.62,7.45,7.54,299121,0
+CALX.US,D,20130108,000000,7.55,7.7,7.43,7.56,240632,0
+CALX.US,D,20130109,000000,7.58,7.79,7.56,7.67,498141,0
+CALX.US,D,20130110,000000,7.71,7.74,7.4,7.41,220426,0
+CALX.US,D,20130111,000000,7.45,7.51,7.34,7.39,252863,0
+CALX.US,D,20130114,000000,7.38,7.54,7.31,7.4,198819,0
+CALX.US,D,20130115,000000,7.35,7.5,7.3,7.44,264885,0
+CALX.US,D,20130116,000000,7.42,7.51,7.34,7.47,563348,0
+CALX.US,D,20130117,000000,7.53,7.67,7.49,7.62,503737,0
+CALX.US,D,20130118,000000,7.63,7.7,7.52,7.59,345447,0
+CALX.US,D,20130122,000000,7.61,7.78,7.51,7.71,219277,0
+CALX.US,D,20130123,000000,7.69,7.8,7.63,7.7,419700,0
+CALX.US,D,20130124,000000,7.69,7.7,7.58,7.62,367765,0
+CALX.US,D,20130125,000000,7.69,7.88,7.69,7.8,450736,0
+CALX.US,D,20130128,000000,7.82,8.1,7.76,8.06,1023601,0
+CALX.US,D,20130129,000000,8.05,8.06,7.95,8.05,328215,0
+CALX.US,D,20130130,000000,8.02,8.11,7.92,8.03,444018,0
+CALX.US,D,20130131,000000,8.06,8.2,7.99,8.14,869664,0
+CALX.US,D,20130201,000000,8.18,8.24,8.09,8.16,416786,0
+CALX.US,D,20130204,000000,8.04,8.27,8.04,8.19,531368,0
+CALX.US,D,20130205,000000,8.23,8.79,8.19,8.51,957117,0
+CALX.US,D,20130206,000000,8.44,8.53,7.26,7.68,2391966,0
+CALX.US,D,20130207,000000,7.69,7.96,7.66,7.75,780849,0
+CALX.US,D,20130208,000000,7.76,8.35,7.76,8.14,1338897,0
+CALX.US,D,20130211,000000,8.23,8.39,7.89,7.95,807871,0
+CALX.US,D,20130212,000000,7.96,8.39,7.96,8.39,412205,0
+CALX.US,D,20130213,000000,8.38,8.54,8.21,8.52,452026,0
+CALX.US,D,20130214,000000,8.46,8.66,8.4,8.6,251197,0
+CALX.US,D,20130215,000000,8.59,8.66,8.49,8.65,422453,0
+CALX.US,D,20130219,000000,8.65,8.85,8.64,8.82,308195,0
+CALX.US,D,20130220,000000,8.79,8.86,8.44,8.44,412531,0
+CALX.US,D,20130221,000000,8.41,8.61,8.24,8.41,547846,0
+CALX.US,D,20130222,000000,8.51,8.67,8.45,8.67,271775,0
+CALX.US,D,20130225,000000,8.73,8.73,8.5,8.5,318985,0
+CALX.US,D,20130226,000000,8.58,8.58,8.24,8.48,370563,0
+CALX.US,D,20130227,000000,8.46,8.52,8.34,8.46,248888,0
+CALX.US,D,20130228,000000,8.49,8.66,8.45,8.57,344574,0
+CALX.US,D,20130301,000000,8.48,8.5,8.26,8.38,230489,0
+CALX.US,D,20130304,000000,8.33,8.37,8.15,8.26,267067,0
+CALX.US,D,20130305,000000,8.3,8.48,8.21,8.45,313990,0
+CALX.US,D,20130306,000000,8.65,8.65,8.24,8.43,358181,0
+CALX.US,D,20130307,000000,8.38,9.03,8.38,9.02,809882,0
+CALX.US,D,20130308,000000,9.1,9.13,8.79,9.05,319932,0
+CALX.US,D,20130311,000000,8.99,9.17,8.91,9.17,424432,0
+CALX.US,D,20130312,000000,9.1,9.1,8.98,9.08,249818,0
+CALX.US,D,20130313,000000,9.06,9.06,8.83,8.87,203600,0
+CALX.US,D,20130314,000000,8.92,8.98,8.82,8.86,348129,0
+CALX.US,D,20130315,000000,8.82,8.92,8.62,8.8,277993,0
+CALX.US,D,20130318,000000,8.65,8.95,8.63,8.78,103495,0
+CALX.US,D,20130319,000000,8.78,8.85,8.44,8.61,145420,0
+CALX.US,D,20130320,000000,8.7,8.77,8.66,8.72,78739,0
+CALX.US,D,20130321,000000,8.6,8.71,8.47,8.53,144771,0
+CALX.US,D,20130322,000000,8.55,8.62,8.35,8.4,133071,0
+CALX.US,D,20130325,000000,8.41,8.55,8.26,8.42,173299,0
+CALX.US,D,20130326,000000,8.47,8.47,8.27,8.4,154797,0
+CALX.US,D,20130327,000000,8.32,8.46,8.24,8.3,168771,0
+CALX.US,D,20130328,000000,8.32,8.32,8.01,8.15,322871,0
+CALX.US,D,20130401,000000,8.15,8.19,7.96,8.1,262567,0
+CALX.US,D,20130402,000000,8.15,8.25,8.11,8.15,168733,0
+CALX.US,D,20130403,000000,8.17,8.24,8.1,8.18,238629,0
+CALX.US,D,20130404,000000,8.16,8.31,8.15,8.24,172468,0
+CALX.US,D,20130405,000000,8.08,8.31,7.87,8.07,354951,0
+CALX.US,D,20130408,000000,8.09,8.27,8.09,8.24,555797,0
+CALX.US,D,20130409,000000,8.25,8.67,8.22,8.57,203570,0
+CALX.US,D,20130410,000000,8.65,9.08,8.62,8.98,411797,0
+CALX.US,D,20130411,000000,8.99,8.99,8.61,8.66,236291,0
+CALX.US,D,20130412,000000,8.6,8.65,8.46,8.59,152301,0
+CALX.US,D,20130415,000000,8.55,8.59,8.03,8.1,325542,0
+CALX.US,D,20130416,000000,8.22,8.4,8.02,8.34,162037,0
+CALX.US,D,20130417,000000,8.21,8.21,7.87,8,233482,0
+CALX.US,D,20130418,000000,8.05,8.27,8.03,8.15,140948,0
+CALX.US,D,20130419,000000,8.15,8.2,8.01,8.18,171154,0
+CALX.US,D,20130422,000000,8.2,8.27,8.01,8.09,166518,0
+CALX.US,D,20130423,000000,8.17,8.35,8.05,8.24,163329,0
+CALX.US,D,20130424,000000,8.15,8.24,8.03,8.2,214380,0
+CALX.US,D,20130425,000000,8.25,8.39,7.96,8,905211,0
+CALX.US,D,20130426,000000,8.47,8.67,7.29,8.41,2296706,0
+CALX.US,D,20130429,000000,8.24,8.79,8.03,8.13,1214086,0
+CALX.US,D,20130430,000000,8.15,8.65,8.15,8.53,639603,0
+CALX.US,D,20130501,000000,8.51,8.56,8.17,8.21,460786,0
+CALX.US,D,20130502,000000,8.38,8.65,8.37,8.62,338695,0
+CALX.US,D,20130503,000000,8.75,9,8.66,8.93,423849,0
+CALX.US,D,20130506,000000,8.97,9,8.88,8.95,235768,0
+CALX.US,D,20130507,000000,9.22,9.39,8.88,9.01,317327,0
+CALX.US,D,20130508,000000,8.99,9.19,8.92,9.19,275649,0
+CALX.US,D,20130509,000000,9.14,9.23,8.96,9.06,206715,0
+CALX.US,D,20130510,000000,9.11,9.33,9.04,9.33,279663,0
+CALX.US,D,20130513,000000,9.27,9.45,9.24,9.35,311396,0
+CALX.US,D,20130514,000000,9.3,9.48,9.25,9.46,270244,0
+CALX.US,D,20130515,000000,9.47,9.52,9.32,9.51,251232,0
+CALX.US,D,20130516,000000,9.53,9.69,9.49,9.56,199109,0
+CALX.US,D,20130517,000000,9.65,9.67,9.4,9.64,313205,0
+CALX.US,D,20130520,000000,9.59,9.75,9.46,9.48,170241,0
+CALX.US,D,20130521,000000,9.49,9.51,9.24,9.38,220792,0
+CALX.US,D,20130522,000000,9.36,9.46,8.87,8.93,275056,0
+CALX.US,D,20130523,000000,8.84,8.96,8.65,8.88,318131,0
+CALX.US,D,20130524,000000,9,9.7,9,9.69,493322,0
+CALX.US,D,20130528,000000,9.94,10.3,9.81,10.25,666967,0
+CALX.US,D,20130529,000000,10.18,10.25,9.99,10.12,248538,0
+CALX.US,D,20130530,000000,10.13,10.59,10.05,10.53,323055,0
+CALX.US,D,20130531,000000,10.41,10.6,10.33,10.48,252619,0
+CALX.US,D,20130603,000000,10.51,10.54,10.08,10.4,503864,0
+CALX.US,D,20130604,000000,10.39,10.5,10.16,10.25,212302,0
+CALX.US,D,20130605,000000,10.21,10.25,10.03,10.12,253678,0
+CALX.US,D,20130606,000000,10.18,10.45,10.18,10.3,406807,0
+CALX.US,D,20130607,000000,10.35,10.39,10.24,10.31,212954,0
+CALX.US,D,20130610,000000,10.31,10.4,10.27,10.35,276158,0
+CALX.US,D,20130611,000000,10.16,10.44,10.03,10.27,140599,0
+CALX.US,D,20130612,000000,10.4,10.44,10.11,10.29,444461,0
+CALX.US,D,20130613,000000,10.2,10.49,10.12,10.45,157966,0
+CALX.US,D,20130614,000000,10.38,10.49,10.23,10.28,195678,0
+CALX.US,D,20130617,000000,10.42,10.56,10.39,10.51,113321,0
+CALX.US,D,20130618,000000,10.57,10.85,10.55,10.85,176602,0
+CALX.US,D,20130619,000000,10.83,10.98,10.77,10.82,139067,0
+CALX.US,D,20130620,000000,10.79,10.79,10.58,10.64,218574,0
+CALX.US,D,20130621,000000,10.67,10.71,10.08,10.3,783947,0
+CALX.US,D,20130624,000000,10.11,10.24,10.02,10.13,287269,0
+CALX.US,D,20130625,000000,10.27,10.27,10.07,10.17,308684,0
+CALX.US,D,20130626,000000,10.27,10.27,9.85,10.23,702385,0
+CALX.US,D,20130627,000000,10.34,10.36,10.14,10.21,221598,0
+CALX.US,D,20130628,000000,10.15,10.36,9.91,10.1,867145,0
+CALX.US,D,20130701,000000,10.21,10.38,10.12,10.3,207881,0
+CALX.US,D,20130702,000000,10.27,10.33,9.99,10.08,225649,0
+CALX.US,D,20130703,000000,10.05,10.25,9.96,10.17,154521,0
+CALX.US,D,20130705,000000,10.34,10.4,10.15,10.3,103361,0
+CALX.US,D,20130708,000000,10.33,10.33,10.09,10.16,115085,0
+CALX.US,D,20130709,000000,10.22,10.23,9.99,10.02,169835,0
+CALX.US,D,20130710,000000,10.05,10.3,10.03,10.3,238526,0
+CALX.US,D,20130711,000000,10.45,11.04,10.43,11.02,496138,0
+CALX.US,D,20130712,000000,11.04,11.57,11.04,11.49,583207,0
+CALX.US,D,20130715,000000,11.53,11.78,11.38,11.39,349430,0
+CALX.US,D,20130716,000000,11.43,11.53,11.31,11.41,324238,0
+CALX.US,D,20130717,000000,11.48,11.55,11.41,11.43,127246,0
+CALX.US,D,20130718,000000,11.45,11.78,11.41,11.76,220676,0
+CALX.US,D,20130719,000000,11.69,12.08,11.69,12.05,237590,0
+CALX.US,D,20130722,000000,12.09,12.32,11.95,12.14,363423,0
+CALX.US,D,20130723,000000,12.16,12.16,11.91,11.98,158633,0
+CALX.US,D,20130724,000000,12.04,12.16,11.9,11.96,163827,0
+CALX.US,D,20130725,000000,11.97,12.2,11.9,12.12,165214,0
+CALX.US,D,20130726,000000,11.97,12.12,11.73,11.81,212101,0
+CALX.US,D,20130729,000000,11.8,11.99,11.61,11.65,148171,0
+CALX.US,D,20130730,000000,11.75,11.76,11.57,11.72,279924,0
+CALX.US,D,20130731,000000,11.99,12.2,11.65,11.68,428527,0
+CALX.US,D,20130801,000000,11.82,12,11.66,11.72,348360,0
+CALX.US,D,20130802,000000,11.62,12.37,11.62,12.3,430086,0
+CALX.US,D,20130805,000000,12.31,12.54,12.28,12.44,254897,0
+CALX.US,D,20130806,000000,12.42,12.46,12,12.18,154597,0
+CALX.US,D,20130807,000000,12.44,13.09,12.38,12.88,538617,0
+CALX.US,D,20130808,000000,13.01,13.31,12.81,12.96,352931,0
+CALX.US,D,20130809,000000,12.88,13.07,12.74,12.82,212242,0
+CALX.US,D,20130812,000000,12.76,12.95,12.76,12.85,164208,0
+CALX.US,D,20130813,000000,12.88,12.94,12.78,12.82,265000,0
+CALX.US,D,20130814,000000,12.82,12.92,12.43,12.45,280419,0
+CALX.US,D,20130815,000000,12.21,12.25,11.97,12.01,270901,0
+CALX.US,D,20130816,000000,11.95,12.16,11.95,12.04,705720,0
+CALX.US,D,20130819,000000,12.06,12.2,12,12.06,311660,0
+CALX.US,D,20130820,000000,12.06,12.46,12.04,12.45,422009,0
+CALX.US,D,20130821,000000,12.42,12.65,12.38,12.46,357682,0
+CALX.US,D,20130822,000000,12.51,12.9,12.5,12.65,319415,0
+CALX.US,D,20130823,000000,12.71,12.95,12.68,12.92,211494,0
+CALX.US,D,20130826,000000,12.9,12.95,12.77,12.89,222190,0
+CALX.US,D,20130827,000000,12.67,12.82,12.51,12.56,341822,0
+CALX.US,D,20130828,000000,12.54,12.71,12.46,12.69,229357,0
+CALX.US,D,20130829,000000,12.7,12.95,12.7,12.94,229921,0
+CALX.US,D,20130830,000000,12.94,12.98,12.76,12.85,390542,0
+CALX.US,D,20130903,000000,13.04,13.25,13,13.09,424788,0
+CALX.US,D,20130904,000000,13.12,13.48,13.12,13.46,623774,0
+CALX.US,D,20130905,000000,13.52,13.65,13.34,13.38,324153,0
+CALX.US,D,20130906,000000,13.56,13.56,13.14,13.39,225400,0
+CALX.US,D,20130909,000000,13.49,13.98,13.42,13.9,347307,0
+CALX.US,D,20130910,000000,13.49,13.7,13.07,13.12,710878,0
+CALX.US,D,20130911,000000,13.09,13.2,12.98,13.04,451417,0
+CALX.US,D,20130912,000000,13.11,13.11,12.71,12.73,380730,0
+CALX.US,D,20130913,000000,12.75,12.83,12.62,12.65,354395,0
+CALX.US,D,20130916,000000,12.79,12.86,12.67,12.86,449899,0
+CALX.US,D,20130917,000000,12.91,13.05,12.84,13.04,297270,0
+CALX.US,D,20130918,000000,13.07,13.4,12.94,13.3,379050,0
+CALX.US,D,20130919,000000,13.31,13.39,13.05,13.16,171884,0
+CALX.US,D,20130920,000000,13.24,13.32,13.01,13.09,300372,0
+CALX.US,D,20130923,000000,13.07,13.13,12.57,12.67,272355,0
+CALX.US,D,20130924,000000,12.66,12.83,12.28,12.67,640852,0
+CALX.US,D,20130925,000000,12.68,13,12.59,12.85,244955,0
+CALX.US,D,20130926,000000,12.94,13.06,12.74,12.83,113915,0
+CALX.US,D,20130927,000000,12.75,12.87,12.58,12.73,102223,0
+CALX.US,D,20130930,000000,12.55,12.79,12.47,12.73,246278,0
+CALX.US,D,20131001,000000,12.76,13,12.71,12.9,143520,0
+CALX.US,D,20131002,000000,12.81,12.92,12.77,12.78,280906,0
+CALX.US,D,20131003,000000,12.76,12.81,12.39,12.51,158204,0
+CALX.US,D,20131004,000000,12.48,12.67,12.43,12.64,168534,0
+CALX.US,D,20131007,000000,12.47,12.53,12.32,12.34,217292,0
+CALX.US,D,20131008,000000,12.3,12.37,11.66,11.72,837058,0
+CALX.US,D,20131009,000000,11.73,11.8,11.33,11.59,600882,0
+CALX.US,D,20131010,000000,11.79,12.05,11.65,11.68,363411,0
+CALX.US,D,20131011,000000,11.69,11.87,11.58,11.83,415873,0
+CALX.US,D,20131014,000000,11.78,12.35,11.66,12.33,351545,0
+CALX.US,D,20131015,000000,12.26,12.51,12.22,12.37,339746,0
+CALX.US,D,20131016,000000,12.48,12.56,12.35,12.4,307296,0
+CALX.US,D,20131017,000000,12.33,12.52,12.19,12.44,214386,0
+CALX.US,D,20131018,000000,12.6,13.02,12.59,13.02,340034,0
+CALX.US,D,20131021,000000,13.07,13.36,12.92,13,253607,0
+CALX.US,D,20131022,000000,13.06,13.19,12.7,12.83,230460,0
+CALX.US,D,20131023,000000,12.73,12.79,12.49,12.52,208889,0
+CALX.US,D,20131024,000000,12.52,12.52,12.18,12.21,201841,0
+CALX.US,D,20131025,000000,12.25,12.25,11.7,11.87,367043,0
+CALX.US,D,20131028,000000,11.86,11.86,11.6,11.85,244071,0
+CALX.US,D,20131029,000000,11.87,12.53,11.87,12.5,374938,0
+CALX.US,D,20131030,000000,10.1,10.34,8.43,9.82,3490935,0
+CALX.US,D,20131031,000000,9.79,10.48,9.77,10.17,883100,0
+CALX.US,D,20131101,000000,10.16,10.27,9.8,9.86,697285,0
+CALX.US,D,20131104,000000,10.11,10.41,10.01,10.3,727715,0
+CALX.US,D,20131105,000000,10.21,10.42,10.2,10.37,432300,0
+CALX.US,D,20131106,000000,10.42,10.49,10.3,10.37,407256,0
+CALX.US,D,20131107,000000,10.43,10.45,10.01,10.29,638287,0
+CALX.US,D,20131108,000000,10.25,10.35,10.01,10.05,662682,0
+CALX.US,D,20131111,000000,9.96,10.11,9.88,10.1,339692,0
+CALX.US,D,20131112,000000,10.03,10.35,9.99,10.22,375150,0
+CALX.US,D,20131113,000000,10.19,10.56,10.18,10.42,324211,0
+CALX.US,D,20131114,000000,10.36,10.41,10.24,10.31,303602,0
+CALX.US,D,20131115,000000,10.26,10.44,10.16,10.4,309758,0
+CALX.US,D,20131118,000000,10.42,10.46,9.96,10.02,267372,0
+CALX.US,D,20131119,000000,10,10.1,9.91,10.06,212511,0
+CALX.US,D,20131120,000000,10.11,10.29,9.96,10.02,225550,0
+CALX.US,D,20131121,000000,10.06,10.4,10.04,10.15,246233,0
+CALX.US,D,20131122,000000,10.18,10.31,9.88,10.02,327112,0
+CALX.US,D,20131125,000000,10.01,10.06,9.91,9.99,292781,0
+CALX.US,D,20131126,000000,10,10,9.77,9.9,338014,0
+CALX.US,D,20131127,000000,9.92,10.09,9.85,10.05,237533,0
+CALX.US,D,20131129,000000,10.14,10.45,10.06,10.24,208947,0
+CALX.US,D,20131202,000000,10.18,10.18,9.64,9.77,388563,0
+CALX.US,D,20131203,000000,9.75,9.87,9.6,9.75,654055,0
+CALX.US,D,20131204,000000,9.67,9.86,9.65,9.7,216173,0
+CALX.US,D,20131205,000000,9.68,9.89,9.68,9.77,175128,0
+CALX.US,D,20131206,000000,9.86,9.96,9.75,9.76,254789,0
+CALX.US,D,20131209,000000,9.76,9.87,9.67,9.78,260457,0
+CALX.US,D,20131210,000000,9.79,9.86,9.63,9.72,308454,0
+CALX.US,D,20131211,000000,9.73,9.82,9.51,9.65,467681,0
+CALX.US,D,20131212,000000,9.63,9.7,9.44,9.59,312971,0
+CALX.US,D,20131213,000000,9.62,9.7,9.48,9.51,234090,0
+CALX.US,D,20131216,000000,9.55,9.78,9.55,9.74,169421,0
+CALX.US,D,20131217,000000,9.75,9.93,9.65,9.69,261185,0
+CALX.US,D,20131218,000000,9.71,9.71,9.43,9.45,380169,0
+CALX.US,D,20131219,000000,9.42,9.55,9.36,9.45,482777,0
+CALX.US,D,20131220,000000,9.49,9.62,9.34,9.45,734059,0
+CALX.US,D,20131223,000000,9.5,9.76,9.45,9.6,345492,0
+CALX.US,D,20131224,000000,9.6,9.75,9.53,9.61,164892,0
+CALX.US,D,20131226,000000,9.65,9.86,9.59,9.62,189509,0
+CALX.US,D,20131227,000000,9.65,9.75,9.48,9.55,262729,0
+CALX.US,D,20131230,000000,9.64,9.66,9.47,9.49,239947,0
+CALX.US,D,20131231,000000,9.54,9.87,9.53,9.64,451608,0
+CALX.US,D,20140102,000000,9.64,9.65,9.3,9.36,433979,0
+CALX.US,D,20140103,000000,9.36,9.63,9.36,9.58,280838,0
+CALX.US,D,20140106,000000,9.6,9.75,9.49,9.54,309895,0
+CALX.US,D,20140107,000000,9.6,9.6,9.24,9.29,806134,0
+CALX.US,D,20140108,000000,9.27,9.37,9.21,9.24,335798,0
+CALX.US,D,20140109,000000,8.87,8.91,8.25,8.29,1583931,0
+CALX.US,D,20140110,000000,8.26,8.41,8.2,8.38,681048,0
+CALX.US,D,20140113,000000,8.4,8.45,8.2,8.24,492112,0
+CALX.US,D,20140114,000000,8.3,8.45,8.29,8.3,580806,0
+CALX.US,D,20140115,000000,8.34,8.46,8.33,8.38,663801,0
+CALX.US,D,20140116,000000,8.4,8.47,8.33,8.41,729685,0
+CALX.US,D,20140117,000000,8.45,8.46,8.29,8.32,774444,0
+CALX.US,D,20140121,000000,8.39,8.48,8.33,8.4,636100,0
+CALX.US,D,20140122,000000,8.37,8.75,8.31,8.54,1176759,0
+CALX.US,D,20140123,000000,8.46,8.55,8.27,8.33,515973,0
+CALX.US,D,20140124,000000,8.35,8.42,8.16,8.28,363267,0
+CALX.US,D,20140127,000000,8.31,8.36,7.99,8.07,697374,0
+CALX.US,D,20140128,000000,8.1,8.28,7.97,8.18,541678,0
+CALX.US,D,20140129,000000,8.13,8.35,8.1,8.11,460323,0
+CALX.US,D,20140130,000000,8.19,8.34,7.95,8.1,916048,0
+CALX.US,D,20140131,000000,7.94,8.16,7.92,7.93,537472,0
+CALX.US,D,20140203,000000,7.94,8.02,7.78,7.88,605955,0
+CALX.US,D,20140204,000000,7.95,8.12,7.8,8.02,481604,0
+CALX.US,D,20140205,000000,7.96,8.13,7.79,7.96,498947,0
+CALX.US,D,20140206,000000,7.98,8.31,7.98,8.17,343072,0
+CALX.US,D,20140207,000000,8.18,8.27,8.1,8.18,309386,0
+CALX.US,D,20140210,000000,8.09,8.18,7.91,7.97,553067,0
+CALX.US,D,20140211,000000,8,8.05,7.87,7.95,735480,0
+CALX.US,D,20140212,000000,7.31,7.7,7.12,7.48,2156015,0
+CALX.US,D,20140213,000000,7.47,7.68,7.35,7.57,847257,0
+CALX.US,D,20140214,000000,7.53,7.85,7.53,7.67,1107594,0
+CALX.US,D,20140218,000000,7.75,7.85,7.68,7.79,941357,0
+CALX.US,D,20140219,000000,7.75,7.89,7.66,7.66,236449,0
+CALX.US,D,20140220,000000,7.8,8.31,7.8,8.15,1672086,0
+CALX.US,D,20140221,000000,8.17,8.32,8.01,8.29,1111632,0
+CALX.US,D,20140224,000000,8.25,8.25,8.07,8.17,532796,0
+CALX.US,D,20140225,000000,8.18,8.19,8.08,8.11,512560,0
+CALX.US,D,20140226,000000,8.11,8.26,8.06,8.21,695000,0
+CALX.US,D,20140227,000000,8.16,8.22,8.03,8.06,644424,0
+CALX.US,D,20140228,000000,8.01,8.17,7.83,7.95,380996,0
+CALX.US,D,20140303,000000,7.84,7.98,7.72,7.93,470484,0
+CALX.US,D,20140304,000000,8.05,8.16,7.96,8.14,799902,0
+CALX.US,D,20140305,000000,8.14,8.34,8.14,8.27,299491,0
+CALX.US,D,20140306,000000,8.32,8.79,8.3,8.72,656273,0
+CALX.US,D,20140307,000000,8.65,8.92,8.54,8.78,713044,0
+CALX.US,D,20140310,000000,8.75,8.76,8.55,8.57,270622,0
+CALX.US,D,20140311,000000,8.55,8.71,8.39,8.65,601078,0
+CALX.US,D,20140312,000000,8.97,9.03,8.78,8.89,711243,0
+CALX.US,D,20140313,000000,8.93,8.99,8.65,8.7,775196,0
+CALX.US,D,20140314,000000,8.66,8.9,8.61,8.71,292355,0
+CALX.US,D,20140317,000000,8.74,8.93,8.68,8.88,319814,0
+CALX.US,D,20140318,000000,8.85,9.1,8.71,8.96,369808,0
+CALX.US,D,20140319,000000,8.97,9.04,8.91,9.03,337242,0
+CALX.US,D,20140320,000000,9.01,9.16,8.96,8.99,242182,0
+CALX.US,D,20140321,000000,9.06,9.07,8.85,8.89,323538,0
+CALX.US,D,20140324,000000,8.94,8.98,8.51,8.73,350018,0
+CALX.US,D,20140325,000000,8.8,8.88,8.57,8.61,150524,0
+CALX.US,D,20140326,000000,8.66,8.68,8.32,8.32,277300,0
+CALX.US,D,20140327,000000,8.29,8.4,8.14,8.15,289720,0
+CALX.US,D,20140328,000000,8.15,8.31,8.08,8.3,219422,0
+CALX.US,D,20140331,000000,8.32,8.51,8.26,8.43,139827,0
+CALX.US,D,20140401,000000,8.45,8.59,8.41,8.56,208162,0
+CALX.US,D,20140402,000000,8.55,8.67,8.49,8.67,125709,0
+CALX.US,D,20140403,000000,8.64,8.81,8.42,8.52,220062,0
+CALX.US,D,20140404,000000,8.6,8.6,8.19,8.31,353667,0
+CALX.US,D,20140407,000000,8.59,8.66,8.26,8.43,347661,0
+CALX.US,D,20140408,000000,8.43,8.51,8.32,8.39,217929,0
+CALX.US,D,20140409,000000,8.42,8.62,8.32,8.56,243622,0
+CALX.US,D,20140410,000000,8.58,8.63,8.12,8.32,443335,0
+CALX.US,D,20140411,000000,8.14,8.39,8.14,8.32,359933,0
+CALX.US,D,20140414,000000,8.4,8.45,8.1,8.23,374213,0
+CALX.US,D,20140415,000000,8.23,8.23,7.92,8.14,357782,0
+CALX.US,D,20140416,000000,8.15,8.23,7.97,8.1,270806,0
+CALX.US,D,20140417,000000,8.1,8.21,8.02,8.18,165562,0
+CALX.US,D,20140421,000000,8.19,8.24,8.08,8.22,104002,0
+CALX.US,D,20140422,000000,8.3,8.93,8.3,8.89,512780,0
+CALX.US,D,20140423,000000,8.83,8.95,8.71,8.78,193340,0
+CALX.US,D,20140424,000000,8.87,9.12,8.61,9.1,403655,0
+CALX.US,D,20140425,000000,9.07,9.11,8.8,8.99,858020,0
+CALX.US,D,20140428,000000,9,9,8.49,8.7,507711,0
+CALX.US,D,20140429,000000,8.71,8.75,8.43,8.46,296118,0
+CALX.US,D,20140430,000000,8.47,9.28,8.47,8.81,804714,0
+CALX.US,D,20140501,000000,8.76,8.8,8.48,8.69,726625,0
+CALX.US,D,20140502,000000,8.67,8.72,8.5,8.51,374180,0
+CALX.US,D,20140505,000000,8.5,8.53,8.31,8.37,320471,0
+CALX.US,D,20140506,000000,8.36,8.41,8.01,8.02,297138,0
+CALX.US,D,20140507,000000,8,8.05,7.8,7.92,399268,0
+CALX.US,D,20140508,000000,7.89,7.93,7.75,7.8,691233,0
+CALX.US,D,20140509,000000,7.76,7.92,7.76,7.87,421621,0
+CALX.US,D,20140512,000000,7.95,8.27,7.92,8.26,265342,0
+CALX.US,D,20140513,000000,8.21,8.36,8.02,8.11,405548,0
+CALX.US,D,20140514,000000,8.12,8.12,7.8,7.91,303837,0
+CALX.US,D,20140515,000000,7.88,7.96,7.72,7.87,227615,0
+CALX.US,D,20140516,000000,7.83,7.93,7.77,7.87,226536,0
+CALX.US,D,20140519,000000,7.81,8.15,7.81,8.14,208636,0
+CALX.US,D,20140520,000000,8.11,8.11,7.9,8.01,207312,0
+CALX.US,D,20140521,000000,8.02,8.19,7.94,8.12,266051,0
+CALX.US,D,20140522,000000,8.09,8.25,8.01,8.2,143041,0
+CALX.US,D,20140523,000000,8.17,8.3,8.14,8.3,157041,0
+CALX.US,D,20140527,000000,8.38,8.61,8.37,8.6,198517,0
+CALX.US,D,20140528,000000,8.55,8.6,8.39,8.44,232781,0
+CALX.US,D,20140529,000000,8.42,8.45,8.19,8.27,314481,0
+CALX.US,D,20140530,000000,8.32,8.32,8.03,8.16,192868,0
+CALX.US,D,20140602,000000,8.1,8.1,7.58,7.77,459312,0
+CALX.US,D,20140603,000000,7.73,7.74,7.54,7.63,260767,0
+CALX.US,D,20140604,000000,7.57,7.61,7.4,7.42,231087,0
+CALX.US,D,20140605,000000,7.5,7.8,7.42,7.79,307869,0
+CALX.US,D,20140606,000000,7.85,8.26,7.85,8.07,328145,0
+CALX.US,D,20140609,000000,8.02,8.04,7.94,8,182789,0
+CALX.US,D,20140610,000000,7.93,7.99,7.86,7.97,155400,0
+CALX.US,D,20140611,000000,7.88,8.01,7.79,7.8,328553,0
+CALX.US,D,20140612,000000,7.81,7.81,7.66,7.7,177093,0
+CALX.US,D,20140613,000000,7.74,7.79,7.58,7.74,93886,0
+CALX.US,D,20140616,000000,7.69,7.9,7.69,7.81,156903,0
+CALX.US,D,20140617,000000,7.83,8,7.8,7.95,320823,0
+CALX.US,D,20140618,000000,7.96,7.99,7.87,7.93,125850,0
+CALX.US,D,20140619,000000,8,8,7.85,7.91,95277,0
+CALX.US,D,20140620,000000,7.95,8,7.8,7.93,257150,0
+CALX.US,D,20140623,000000,7.91,7.98,7.81,7.87,120604,0
+CALX.US,D,20140624,000000,7.83,8.05,7.74,7.77,289514,0
+CALX.US,D,20140625,000000,7.76,7.78,7.6,7.73,98312,0
+CALX.US,D,20140626,000000,7.76,7.93,7.6,7.9,178720,0
+CALX.US,D,20140627,000000,7.9,8.11,7.9,8.11,1694633,0
+CALX.US,D,20140630,000000,8.06,8.22,7.99,8.18,234828,0
+CALX.US,D,20140701,000000,8.23,8.47,8.23,8.45,258226,0
+CALX.US,D,20140702,000000,8.46,8.54,8.3,8.46,195100,0
+CALX.US,D,20140703,000000,8.47,8.58,8.25,8.27,87612,0
+CALX.US,D,20140707,000000,8.21,8.21,7.97,8.03,148842,0
+CALX.US,D,20140708,000000,7.99,8.05,7.82,7.89,231414,0
+CALX.US,D,20140709,000000,7.93,8.02,7.76,7.91,197255,0
+CALX.US,D,20140710,000000,7.69,7.95,7.67,7.88,217804,0
+CALX.US,D,20140711,000000,7.85,7.98,7.84,7.91,85469,0
+CALX.US,D,20140714,000000,8,8.09,7.95,8.04,130232,0
+CALX.US,D,20140715,000000,8.01,8.07,7.88,7.99,272055,0
+CALX.US,D,20140716,000000,7.99,8.25,7.84,8.17,316707,0
+CALX.US,D,20140717,000000,8.14,8.18,8.02,8.12,239417,0
+CALX.US,D,20140718,000000,8.12,8.34,8.12,8.33,276513,0
+CALX.US,D,20140721,000000,8.29,8.32,8.17,8.3,142300,0
+CALX.US,D,20140722,000000,8.35,8.45,8.27,8.43,254638,0
+CALX.US,D,20140723,000000,8.37,8.46,8.29,8.37,213876,0
+CALX.US,D,20140724,000000,8.43,8.46,8.21,8.37,256126,0
+CALX.US,D,20140725,000000,8.3,8.3,8.03,8.16,219303,0
+CALX.US,D,20140728,000000,8.19,8.19,7.95,8.08,184506,0
+CALX.US,D,20140729,000000,8.06,8.25,8.01,8.21,246417,0
+CALX.US,D,20140730,000000,9,9.63,8.84,9.5,1617323,0
+CALX.US,D,20140731,000000,9.32,9.5,8.98,9.29,486816,0
+CALX.US,D,20140801,000000,9.27,9.38,9.02,9.14,376235,0
+CALX.US,D,20140804,000000,9.12,9.23,8.96,9.05,263009,0
+CALX.US,D,20140805,000000,8.99,9.15,8.91,9.15,328296,0
+CALX.US,D,20140806,000000,9.09,9.5,8.9,9.37,367549,0
+CALX.US,D,20140807,000000,9.39,9.42,9.1,9.14,201834,0
+CALX.US,D,20140808,000000,9.16,9.27,9.11,9.15,180287,0
+CALX.US,D,20140811,000000,9.21,9.32,9.07,9.27,175204,0
+CALX.US,D,20140812,000000,9.19,9.26,9.05,9.07,167740,0
+CALX.US,D,20140813,000000,9.12,9.27,9.04,9.26,160595,0
+CALX.US,D,20140814,000000,9.29,9.41,9.2,9.4,264597,0
+CALX.US,D,20140815,000000,9.5,9.58,9.08,9.43,703995,0
+CALX.US,D,20140818,000000,9.46,9.65,9.4,9.49,164919,0
+CALX.US,D,20140819,000000,9.51,10.05,9.5,9.93,874459,0
+CALX.US,D,20140820,000000,9.85,10.16,9.73,10.16,475009,0
+CALX.US,D,20140821,000000,10.11,10.11,9.92,10.11,292215,0
+CALX.US,D,20140822,000000,10.11,10.26,10.02,10.2,203858,0
+CALX.US,D,20140825,000000,10.24,10.29,9.87,9.89,141228,0
+CALX.US,D,20140826,000000,9.89,10.39,9.89,10.36,278184,0
+CALX.US,D,20140827,000000,10.35,10.57,10.28,10.56,325646,0
+CALX.US,D,20140828,000000,10.55,10.56,10.4,10.5,246513,0
+CALX.US,D,20140829,000000,10.51,10.55,10.44,10.5,257725,0
+CALX.US,D,20140902,000000,10.47,10.52,10.38,10.47,286625,0
+CALX.US,D,20140903,000000,10.5,10.77,10.46,10.51,385246,0
+CALX.US,D,20140904,000000,10.49,10.92,10.47,10.81,717568,0
+CALX.US,D,20140905,000000,10.7,10.8,10.51,10.6,267009,0
+CALX.US,D,20140908,000000,10.64,10.77,10.4,10.52,228291,0
+CALX.US,D,20140909,000000,10.47,10.49,10.14,10.18,286455,0
+CALX.US,D,20140910,000000,10.22,10.27,10.05,10.24,176971,0
+CALX.US,D,20140911,000000,10.24,10.39,10.23,10.28,206164,0
+CALX.US,D,20140912,000000,10.25,10.33,10.07,10.26,230044,0
+CALX.US,D,20140915,000000,10.26,10.26,9.92,10.11,223632,0
+CALX.US,D,20140916,000000,10.06,10.1,9.86,9.89,278440,0
+CALX.US,D,20140917,000000,9.87,10.12,9.87,10.05,115695,0
+CALX.US,D,20140918,000000,10.1,10.18,10.1,10.17,128577,0
+CALX.US,D,20140919,000000,10.16,10.23,9.55,9.7,474650,0
+CALX.US,D,20140922,000000,9.62,9.63,9.29,9.36,312793,0
+CALX.US,D,20140923,000000,9.29,9.44,9.21,9.23,190817,0
+CALX.US,D,20140924,000000,9.3,9.42,9.17,9.4,194110,0
+CALX.US,D,20140925,000000,9.4,9.4,9.15,9.15,146011,0
+CALX.US,D,20140926,000000,9.22,9.32,9.18,9.26,169106,0
+CALX.US,D,20140929,000000,9.2,9.52,9.14,9.5,213424,0
+CALX.US,D,20140930,000000,9.51,9.77,9.41,9.57,464956,0
+CALX.US,D,20141001,000000,9.55,9.63,9.3,9.52,324535,0
+CALX.US,D,20141002,000000,9.49,9.68,9.37,9.61,132413,0
+CALX.US,D,20141003,000000,9.71,9.73,9.33,9.39,172541,0
+CALX.US,D,20141006,000000,9.39,9.56,9.2,9.22,126305,0
+CALX.US,D,20141007,000000,9.15,9.18,8.84,8.88,256734,0
+CALX.US,D,20141008,000000,9.23,9.34,8.99,9.16,706448,0
+CALX.US,D,20141009,000000,9.06,9.21,8.82,8.93,205423,0
+CALX.US,D,20141010,000000,8.85,8.85,8.27,8.31,371015,0
+CALX.US,D,20141013,000000,8.3,8.76,8.26,8.59,313610,0
+CALX.US,D,20141014,000000,8.7,8.89,8.6,8.71,183321,0
+CALX.US,D,20141015,000000,8.64,9.03,8.5,8.99,355663,0
+CALX.US,D,20141016,000000,8.86,9.16,8.79,8.98,336673,0
+CALX.US,D,20141017,000000,9,9.15,8.8,8.81,219552,0
+CALX.US,D,20141020,000000,8.76,8.97,8.76,8.87,136847,0
+CALX.US,D,20141021,000000,8.95,8.96,8.71,8.77,338449,0
+CALX.US,D,20141022,000000,8.8,8.88,8.56,8.57,156736,0
+CALX.US,D,20141023,000000,8.65,8.95,8.64,8.87,200511,0
+CALX.US,D,20141024,000000,8.82,8.99,8.62,8.84,204613,0
+CALX.US,D,20141027,000000,8.75,8.76,8.59,8.6,153250,0
+CALX.US,D,20141028,000000,8.62,8.77,8.55,8.74,861895,0
+CALX.US,D,20141029,000000,8.78,9.06,8.68,8.84,838384,0
+CALX.US,D,20141030,000000,9.46,11.09,9.46,10.76,2826598,0
+CALX.US,D,20141031,000000,10.88,10.97,10.65,10.81,856948,0
+CALX.US,D,20141103,000000,10.81,10.99,10.71,10.84,448450,0
+CALX.US,D,20141104,000000,10.83,11.41,10.79,10.99,791512,0
+CALX.US,D,20141105,000000,11.04,11.13,10.85,11.03,231138,0
+CALX.US,D,20141106,000000,10.96,11.53,10.95,11.44,633182,0
+CALX.US,D,20141107,000000,11.34,11.49,11.15,11.44,467805,0
+CALX.US,D,20141110,000000,11.35,11.51,11.29,11.38,472571,0
+CALX.US,D,20141111,000000,11.42,11.6,11.24,11.31,331874,0
+CALX.US,D,20141112,000000,11.21,11.34,11.04,11.07,487762,0
+CALX.US,D,20141113,000000,11.09,11.26,10.67,10.73,457553,0
+CALX.US,D,20141114,000000,10.78,11.09,10.74,10.96,270848,0
+CALX.US,D,20141117,000000,10.94,11.04,10.65,10.68,266960,0
+CALX.US,D,20141118,000000,10.71,10.9,10.69,10.74,254034,0
+CALX.US,D,20141119,000000,10.7,10.79,10.53,10.71,232281,0
+CALX.US,D,20141120,000000,10.57,11.02,10.49,11.01,206642,0
+CALX.US,D,20141121,000000,11.17,11.24,10.42,10.47,492367,0
+CALX.US,D,20141124,000000,10.51,10.66,10.4,10.45,255297,0
+CALX.US,D,20141125,000000,10.49,10.79,10.47,10.72,227578,0
+CALX.US,D,20141126,000000,10.81,10.86,10.66,10.75,204082,0
+CALX.US,D,20141128,000000,10.69,10.97,10.55,10.6,270919,0
+CALX.US,D,20141201,000000,10.53,10.55,9.89,10.06,487193,0
+CALX.US,D,20141202,000000,10.12,10.49,10.02,10.32,358336,0
+CALX.US,D,20141203,000000,10.3,10.61,10.3,10.53,215404,0
+CALX.US,D,20141204,000000,10.55,10.62,10.16,10.2,265919,0
+CALX.US,D,20141205,000000,10.19,10.45,10.12,10.21,247454,0
+CALX.US,D,20141208,000000,10.11,10.33,10.02,10.06,156356,0
+CALX.US,D,20141209,000000,9.97,10.51,9.89,10.36,321219,0
+CALX.US,D,20141210,000000,10.29,10.42,9.8,9.81,248021,0
+CALX.US,D,20141211,000000,9.9,10.19,9.81,9.96,223191,0
+CALX.US,D,20141212,000000,9.8,9.84,9.55,9.55,259484,0
+CALX.US,D,20141215,000000,9.67,9.76,9.35,9.4,283222,0
+CALX.US,D,20141216,000000,9.27,9.71,9.25,9.45,265729,0
+CALX.US,D,20141217,000000,9.5,9.91,9.42,9.89,185570,0
+CALX.US,D,20141218,000000,10,10.25,9.84,10.15,233190,0
+CALX.US,D,20141219,000000,10.13,10.21,10.05,10.15,246402,0
+CALX.US,D,20141222,000000,10.2,10.44,10.14,10.39,210175,0
+CALX.US,D,20141223,000000,10.41,10.46,10.28,10.38,144060,0
+CALX.US,D,20141224,000000,10.38,10.48,10.18,10.21,131012,0
+CALX.US,D,20141226,000000,10.22,10.33,10.12,10.16,65958,0
+CALX.US,D,20141229,000000,10.09,10.18,9.82,9.84,154282,0
+CALX.US,D,20141230,000000,9.77,10.09,9.68,10.03,172261,0
+CALX.US,D,20141231,000000,10.1,10.27,9.99,10.02,149555,0
+CALX.US,D,20150102,000000,10.08,10.15,9.76,10.01,164745,0
+CALX.US,D,20150105,000000,9.88,9.99,9.67,9.82,135605,0
+CALX.US,D,20150106,000000,9.82,9.9,9.42,9.73,256468,0
+CALX.US,D,20150107,000000,9.86,9.86,9.52,9.66,170513,0
+CALX.US,D,20150108,000000,9.74,9.95,9.69,9.73,104976,0
+CALX.US,D,20150109,000000,9.7,9.9,9.58,9.73,149106,0
+CALX.US,D,20150112,000000,9.74,9.8,9.59,9.7,175161,0
+CALX.US,D,20150113,000000,9.76,9.99,9.42,9.59,143826,0
+CALX.US,D,20150114,000000,9.5,9.69,9.44,9.61,133920,0
+CALX.US,D,20150115,000000,9.66,9.66,9.05,9.17,226276,0
+CALX.US,D,20150116,000000,9.1,9.42,9.05,9.36,229630,0
+CALX.US,D,20150120,000000,9.39,9.61,9.22,9.58,302848,0
+CALX.US,D,20150121,000000,9.57,9.95,9.51,9.69,221368,0
+CALX.US,D,20150122,000000,9.75,10.1,9.58,10.1,241702,0
+CALX.US,D,20150123,000000,10.07,10.2,9.9,9.93,213347,0
+CALX.US,D,20150126,000000,9.9,10.11,9.81,10.02,115885,0
+CALX.US,D,20150127,000000,9.87,10.1,9.82,9.93,104307,0
+CALX.US,D,20150128,000000,10.06,10.13,9.93,9.98,208987,0
+CALX.US,D,20150129,000000,9.99,9.99,9.5,9.79,249176,0
+CALX.US,D,20150130,000000,9.69,9.93,9.6,9.6,231548,0
+CALX.US,D,20150202,000000,9.62,10.26,9.6,10.15,405711,0
+CALX.US,D,20150203,000000,10.23,10.63,10.12,10.55,538063,0
+CALX.US,D,20150204,000000,9.01,9.5,8.45,8.67,3202010,0
+CALX.US,D,20150205,000000,8.68,8.84,8.55,8.78,746020,0
+CALX.US,D,20150206,000000,8.83,8.91,8.64,8.76,729656,0
+CALX.US,D,20150209,000000,8.78,8.86,8.55,8.57,304078,0
+CALX.US,D,20150210,000000,8.63,8.66,8.45,8.61,252579,0
+CALX.US,D,20150211,000000,8.61,8.83,8.55,8.75,319307,0
+CALX.US,D,20150212,000000,8.86,8.86,8.66,8.68,284459,0
+CALX.US,D,20150213,000000,8.71,8.87,8.6,8.65,466717,0
+CALX.US,D,20150217,000000,8.64,8.72,8.45,8.48,756713,0
+CALX.US,D,20150218,000000,8.48,8.48,8.3,8.35,454279,0
+CALX.US,D,20150219,000000,8.38,8.38,8.25,8.35,461970,0
+CALX.US,D,20150220,000000,8.37,8.39,8.19,8.21,423127,0
+CALX.US,D,20150223,000000,8.25,8.25,8.09,8.11,572562,0
+CALX.US,D,20150224,000000,8.09,8.37,8.09,8.32,318271,0
+CALX.US,D,20150225,000000,8.34,8.45,8.3,8.4,329612,0
+CALX.US,D,20150226,000000,8.43,8.6,8.35,8.44,822554,0
+CALX.US,D,20150227,000000,8.47,8.78,8.37,8.74,515801,0
+CALX.US,D,20150302,000000,8.71,8.87,8.53,8.66,450000,0
+CALX.US,D,20150303,000000,8.68,8.83,8.53,8.56,361800,0
+CALX.US,D,20150304,000000,8.53,8.59,8.3,8.35,207200,0
+CALX.US,D,20150305,000000,8.34,8.54,8.23,8.39,209500,0
+CALX.US,D,20150306,000000,8.34,8.43,8.3,8.35,202000,0
+CALX.US,D,20150309,000000,8.4,8.47,8.27,8.41,228000,0
+CALX.US,D,20150310,000000,8.35,8.43,8.25,8.26,220900,0
+CALX.US,D,20150311,000000,8.3,8.64,8.27,8.58,358000,0
+CALX.US,D,20150312,000000,8.67,8.78,8.53,8.59,162400,0
+CALX.US,D,20150313,000000,8.56,8.7,8.44,8.64,143300,0
+CALX.US,D,20150316,000000,8.7,8.7,8.56,8.62,113600,0
+CALX.US,D,20150317,000000,8.53,8.64,8.53,8.58,139800,0
+CALX.US,D,20150318,000000,8.56,8.8,8.53,8.76,169900,0
+CALX.US,D,20150319,000000,8.74,8.85,8.64,8.75,186400,0
+CALX.US,D,20150320,000000,8.8,8.93,8.7,8.9,285600,0
+CALX.US,D,20150323,000000,8.9,8.98,8.78,8.91,208300,0
+CALX.US,D,20150324,000000,8.86,8.88,8.56,8.61,177400,0
+CALX.US,D,20150325,000000,8.6,8.65,8.37,8.43,171600,0
+CALX.US,D,20150326,000000,8.41,8.47,8.28,8.3,136200,0
+CALX.US,D,20150327,000000,8.28,8.35,8.15,8.19,183100,0
+CALX.US,D,20150330,000000,8.22,8.3,8.18,8.26,113400,0
+CALX.US,D,20150331,000000,8.25,8.43,8.18,8.39,333745,0
+CALX.US,D,20150401,000000,8.38,8.56,8.35,8.45,253000,0
+CALX.US,D,20150402,000000,8.47,8.67,8.47,8.64,141400,0
+CALX.US,D,20150406,000000,8.61,8.68,8.49,8.62,125800,0
+CALX.US,D,20150407,000000,8.6,8.71,8.57,8.64,99272,0
+CALX.US,D,20150408,000000,8.6,8.65,8.38,8.61,181100,0
+CALX.US,D,20150409,000000,8.64,8.66,8.41,8.53,129237,0
+CALX.US,D,20150410,000000,8.53,8.6,8.47,8.57,226700,0
+CALX.US,D,20150413,000000,8.56,8.75,8.55,8.7,371400,0
+CALX.US,D,20150414,000000,8.73,8.88,8.69,8.76,299900,0
+CALX.US,D,20150415,000000,8.84,8.84,8.65,8.75,205718,0
+CALX.US,D,20150416,000000,8.7,8.81,8.7,8.75,69191,0
+CALX.US,D,20150417,000000,8.69,8.77,8.42,8.53,161700,0
+CALX.US,D,20150420,000000,8.61,8.67,8.48,8.62,194932,0
+CALX.US,D,20150421,000000,8.6,8.65,8.52,8.55,135576,0
+CALX.US,D,20150422,000000,8.57,8.57,8.43,8.48,250860,0
+CALX.US,D,20150423,000000,8.45,8.55,8.43,8.49,216200,0
+CALX.US,D,20150424,000000,8.57,8.62,8.42,8.44,247073,0
+CALX.US,D,20150427,000000,8.46,8.61,8.4,8.42,285400,0
+CALX.US,D,20150428,000000,8.42,8.74,8.37,8.69,453900,0
+CALX.US,D,20150429,000000,7.98,8.49,7.32,8,1077700,0
+CALX.US,D,20150430,000000,7.9,7.97,7.37,7.39,1070900,0
+CALX.US,D,20150501,000000,7.4,7.51,7.25,7.29,837600,0
+CALX.US,D,20150504,000000,7.33,7.48,7.29,7.38,667300,0
+CALX.US,D,20150505,000000,7.38,7.56,7.36,7.55,789800,0
+CALX.US,D,20150506,000000,7.56,7.6,7.34,7.41,398935,0
+CALX.US,D,20150507,000000,7.45,7.73,7.39,7.44,455576,0
+CALX.US,D,20150508,000000,7.58,7.58,7.41,7.49,388400,0
+CALX.US,D,20150511,000000,7.51,7.6,7.5,7.51,194700,0
+CALX.US,D,20150512,000000,7.48,7.53,7.27,7.4,203229,0
+CALX.US,D,20150513,000000,7.45,7.51,7.37,7.49,241300,0
+CALX.US,D,20150514,000000,7.53,7.71,7.5,7.62,605800,0
+CALX.US,D,20150515,000000,7.63,7.88,7.59,7.68,519202,0
+CALX.US,D,20150518,000000,7.68,7.92,7.65,7.9,231024,0
+CALX.US,D,20150519,000000,7.85,7.85,7.62,7.63,214958,0
+CALX.US,D,20150520,000000,7.6,7.85,7.58,7.79,339000,0
+CALX.US,D,20150521,000000,7.83,7.93,7.81,7.91,279600,0
+CALX.US,D,20150522,000000,7.95,8.02,7.9,7.91,373100,0
+CALX.US,D,20150526,000000,7.9,7.93,7.75,7.76,200706,0
+CALX.US,D,20150527,000000,7.76,7.97,7.66,7.89,230100,0
+CALX.US,D,20150528,000000,7.85,8,7.8,8,304754,0
+CALX.US,D,20150529,000000,7.95,8.06,7.83,8,307100,0
+CALX.US,D,20150601,000000,7.78,8.07,7.78,8.06,541386,0
+CALX.US,D,20150602,000000,8.04,8.24,7.98,8.1,268418,0
+CALX.US,D,20150603,000000,8.09,8.2,8.05,8.1,220800,0
+CALX.US,D,20150604,000000,8.07,8.09,7.95,7.98,225800,0
+CALX.US,D,20150605,000000,7.98,8.15,7.82,8.13,219000,0
+CALX.US,D,20150608,000000,8.11,8.18,8.07,8.11,210600,0
+CALX.US,D,20150609,000000,8.13,8.19,8.06,8.13,232816,0
+CALX.US,D,20150610,000000,8.15,8.35,8.14,8.32,516695,0
+CALX.US,D,20150611,000000,8.31,8.55,8.29,8.55,278788,0
+CALX.US,D,20150612,000000,8.44,8.56,8.39,8.52,220200,0
+CALX.US,D,20150615,000000,8.44,8.84,8.36,8.77,346200,0
+CALX.US,D,20150616,000000,8.77,8.96,8.69,8.85,356500,0
+CALX.US,D,20150617,000000,8.86,8.95,8.76,8.87,282100,0
+CALX.US,D,20150618,000000,8.83,8.83,8.43,8.51,294000,0
+CALX.US,D,20150619,000000,8.5,8.52,8.24,8.28,419800,0
+CALX.US,D,20150622,000000,8.32,8.44,8.23,8.28,156800,0
+CALX.US,D,20150623,000000,8.32,8.47,8.31,8.44,247815,0
+CALX.US,D,20150624,000000,8.38,8.47,8.31,8.45,217500,0
+CALX.US,D,20150625,000000,8.46,8.46,8.18,8.24,151200,0
+CALX.US,D,20150626,000000,8.24,8.25,7.9,7.99,284300,0
+CALX.US,D,20150629,000000,7.95,8.04,7.76,7.78,228900,0
+CALX.US,D,20150630,000000,7.85,7.85,7.59,7.61,278242,0
+CALX.US,D,20150701,000000,7.65,7.76,7.47,7.5,266500,0
+CALX.US,D,20150702,000000,7.56,7.58,7.49,7.52,223200,0
+CALX.US,D,20150706,000000,7.48,7.56,7.36,7.36,230400,0
+CALX.US,D,20150707,000000,7.34,7.44,7.18,7.4,268400,0
+CALX.US,D,20150708,000000,7.38,7.46,7.23,7.38,224000,0
+CALX.US,D,20150709,000000,7.42,7.42,6.86,7.06,909100,0
+CALX.US,D,20150710,000000,7.11,7.31,7.1,7.26,481000,0
+CALX.US,D,20150713,000000,7.27,7.34,7.18,7.23,374700,0
+CALX.US,D,20150714,000000,7.23,7.36,7.19,7.35,302568,0
+CALX.US,D,20150715,000000,7.42,7.59,7.34,7.48,254894,0
+CALX.US,D,20150716,000000,7.51,7.64,7.42,7.44,132200,0
+CALX.US,D,20150717,000000,7.44,7.53,7.37,7.42,115600,0
+CALX.US,D,20150720,000000,7.37,7.42,7.17,7.22,205900,0
+CALX.US,D,20150721,000000,7.23,7.41,7.18,7.2,130100,0
+CALX.US,D,20150722,000000,7.17,7.25,7.1,7.11,106100,0
+CALX.US,D,20150723,000000,7.14,7.25,6.97,6.98,179200,0
+CALX.US,D,20150724,000000,6.96,7.1,6.91,6.96,178500,0
+CALX.US,D,20150727,000000,6.93,6.98,6.87,6.91,162600,0
+CALX.US,D,20150728,000000,6.96,7.08,6.86,7,353900,0
+CALX.US,D,20150729,000000,7.9,8.79,7.9,8.19,1418500,0
+CALX.US,D,20150730,000000,8.29,8.57,8.22,8.45,738900,0
+CALX.US,D,20150731,000000,8.5,8.66,8.37,8.43,459400,0
+CALX.US,D,20150803,000000,8.4,8.6,8.31,8.34,239291,0
+CALX.US,D,20150804,000000,8.34,8.39,8.2,8.27,206800,0
+CALX.US,D,20150805,000000,8.32,8.45,8.18,8.25,253300,0
+CALX.US,D,20150806,000000,8.3,8.38,7.98,8.1,404072,0
+CALX.US,D,20150807,000000,8,8.08,7.93,7.98,234800,0
+CALX.US,D,20150810,000000,8.01,8.2,8,8.12,428800,0
+CALX.US,D,20150811,000000,8.02,8.15,7.85,7.86,159004,0
+CALX.US,D,20150812,000000,7.85,7.92,7.72,7.83,165800,0
+CALX.US,D,20150813,000000,7.8,8.01,7.8,7.82,168600,0
+CALX.US,D,20150814,000000,7.85,7.92,7.77,7.92,95000,0
+CALX.US,D,20150817,000000,7.92,7.92,7.77,7.83,141400,0
+CALX.US,D,20150818,000000,7.79,7.86,7.59,7.59,138700,0
+CALX.US,D,20150819,000000,7.52,7.55,7.39,7.42,168000,0
+CALX.US,D,20150820,000000,7.38,7.38,7.13,7.14,192100,0
+CALX.US,D,20150821,000000,7.01,7.44,6.92,7.33,237100,0
+CALX.US,D,20150824,000000,6.93,7.4,6.75,7.08,247900,0
+CALX.US,D,20150825,000000,7.31,7.31,7.04,7.1,223300,0
+CALX.US,D,20150826,000000,7.16,7.37,6.99,7.32,230900,0
+CALX.US,D,20150827,000000,7.42,7.71,7.33,7.69,305500,0
+CALX.US,D,20150828,000000,7.7,7.98,7.64,7.76,316600,0
+CALX.US,D,20150831,000000,7.68,8.04,7.68,8.01,274600,0
+CALX.US,D,20150901,000000,7.83,7.97,7.7,7.74,247400,0
+CALX.US,D,20150902,000000,7.86,7.91,7.73,7.85,180800,0
+CALX.US,D,20150903,000000,7.86,7.99,7.78,7.78,242800,0
+CALX.US,D,20150904,000000,7.67,7.93,7.67,7.89,217300,0
+CALX.US,D,20150908,000000,7.93,7.98,7.8,7.96,266500,0
+CALX.US,D,20150909,000000,8,8.09,7.83,7.84,223500,0
+CALX.US,D,20150910,000000,7.84,8.09,7.79,7.85,211461,0
+CALX.US,D,20150911,000000,7.79,7.81,7.61,7.66,165200,0
+CALX.US,D,20150914,000000,7.68,7.68,7.52,7.56,163700,0
+CALX.US,D,20150915,000000,7.55,7.7,7.52,7.64,140300,0
+CALX.US,D,20150916,000000,7.62,7.85,7.62,7.8,151200,0
+CALX.US,D,20150917,000000,7.77,7.95,7.71,7.78,172276,0
+CALX.US,D,20150918,000000,7.67,7.77,7.54,7.59,284100,0
+CALX.US,D,20150921,000000,7.63,7.77,7.55,7.65,137700,0
+CALX.US,D,20150922,000000,7.55,7.61,7.39,7.46,152000,0
+CALX.US,D,20150923,000000,7.52,7.57,7.31,7.35,150757,0
+CALX.US,D,20150924,000000,7.28,7.58,7.28,7.54,151744,0
+CALX.US,D,20150925,000000,7.6,7.6,7.34,7.36,152900,0
+CALX.US,D,20150928,000000,7.36,7.56,7.32,7.4,253390,0
+CALX.US,D,20150929,000000,7.38,7.47,7.29,7.32,266200,0
+CALX.US,D,20150930,000000,7.4,7.8,7.4,7.79,254600,0
+CALX.US,D,20151001,000000,8,8.19,7.85,8.1,458300,0
+CALX.US,D,20151002,000000,8.06,8.16,7.99,8.09,230300,0
+CALX.US,D,20151005,000000,8.19,8.28,8.01,8.16,395543,0
+CALX.US,D,20151006,000000,8.1,8.35,8.1,8.29,199100,0
+CALX.US,D,20151007,000000,8.37,8.4,8.12,8.37,260900,0
+CALX.US,D,20151008,000000,8.4,8.6,8.35,8.54,198700,0
+CALX.US,D,20151009,000000,8.58,8.8,8.54,8.79,162300,0
+CALX.US,D,20151012,000000,8.8,8.87,8.47,8.5,130531,0
+CALX.US,D,20151013,000000,8.48,8.62,8.37,8.45,139700,0
+CALX.US,D,20151014,000000,8.52,8.58,8.41,8.43,145500,0
+CALX.US,D,20151015,000000,8.48,8.63,8.41,8.6,189000,0
+CALX.US,D,20151016,000000,8.63,8.77,8.48,8.69,179100,0
+CALX.US,D,20151019,000000,8.6,9.07,8.55,9,582768,0
+CALX.US,D,20151020,000000,8.96,9.07,8.79,8.9,229905,0
+CALX.US,D,20151021,000000,8.94,8.94,8.67,8.67,130200,0
+CALX.US,D,20151022,000000,8.69,8.92,8.64,8.85,295500,0
+CALX.US,D,20151023,000000,8.89,9,8.83,8.97,136700,0
+CALX.US,D,20151026,000000,8.97,9.05,8.9,8.99,192000,0
+CALX.US,D,20151027,000000,8.95,8.99,8.58,8.65,186900,0
+CALX.US,D,20151028,000000,8.7,9.03,8.61,9,236300,0
+CALX.US,D,20151029,000000,8.94,9.07,8.76,8.86,167600,0
+CALX.US,D,20151030,000000,7.48,7.6,6.3,6.99,2135500,0
+CALX.US,D,20151102,000000,6.95,7.01,6.85,6.94,819770,0
+CALX.US,D,20151103,000000,6.92,7.09,6.92,6.93,384700,0
+CALX.US,D,20151104,000000,6.98,7.14,6.95,7.03,363118,0
+CALX.US,D,20151105,000000,7.03,7.2,7,7.11,214600,0
+CALX.US,D,20151106,000000,7.07,7.44,7.01,7.42,387800,0
+CALX.US,D,20151109,000000,7.39,7.48,7.27,7.29,281196,0
+CALX.US,D,20151110,000000,7.25,7.34,7.15,7.26,316500,0
+CALX.US,D,20151111,000000,7.25,7.37,7.11,7.12,209200,0
+CALX.US,D,20151112,000000,7.07,7.13,7,7.01,148600,0
+CALX.US,D,20151113,000000,7,7.23,6.99,7.02,244200,0
+CALX.US,D,20151116,000000,7,7.34,7,7.31,249800,0
+CALX.US,D,20151117,000000,7.25,7.36,7,7.01,295900,0
+CALX.US,D,20151118,000000,7.05,7.2,7.01,7.14,324300,0
+CALX.US,D,20151119,000000,7.1,7.27,7.09,7.16,177700,0
+CALX.US,D,20151120,000000,7.2,7.43,7.2,7.32,168800,0
+CALX.US,D,20151123,000000,7.3,7.46,7.23,7.35,153800,0
+CALX.US,D,20151124,000000,7.34,7.42,7.21,7.41,289600,0
+CALX.US,D,20151125,000000,7.4,7.59,7.35,7.47,192600,0
+CALX.US,D,20151127,000000,7.45,7.87,7.41,7.81,111700,0
+CALX.US,D,20151130,000000,7.83,7.96,7.75,7.92,385400,0
+CALX.US,D,20151201,000000,7.92,7.94,7.81,7.84,250641,0
+CALX.US,D,20151202,000000,7.83,8.06,7.83,8,326620,0
+CALX.US,D,20151203,000000,7.99,8.07,7.79,7.79,234284,0
+CALX.US,D,20151204,000000,7.75,7.86,7.74,7.77,189700,0
+CALX.US,D,20151207,000000,7.74,7.8,7.43,7.45,322100,0
+CALX.US,D,20151208,000000,7.34,7.35,7.22,7.3,324434,0
+CALX.US,D,20151209,000000,7.3,7.45,7.2,7.27,192100,0
+CALX.US,D,20151210,000000,7.2,7.58,7.12,7.47,203200,0
+CALX.US,D,20151211,000000,7.33,7.52,7.32,7.45,277700,0
+CALX.US,D,20151214,000000,7.45,7.5,7.3,7.33,199868,0
+CALX.US,D,20151215,000000,7.38,7.54,7.31,7.44,213600,0
+CALX.US,D,20151216,000000,7.44,7.73,7.42,7.5,299600,0
+CALX.US,D,20151217,000000,7.58,7.66,7.37,7.38,268300,0
+CALX.US,D,20151218,000000,7.4,7.58,7.36,7.4,581200,0
+CALX.US,D,20151221,000000,7.43,7.55,7.43,7.51,163000,0
+CALX.US,D,20151222,000000,7.5,7.75,7.5,7.74,205946,0
+CALX.US,D,20151223,000000,7.76,7.97,7.76,7.87,139100,0
+CALX.US,D,20151224,000000,7.87,8.042,7.87,7.91,124556,0
+CALX.US,D,20151228,000000,7.87,7.94,7.8,7.81,136225,0
+CALX.US,D,20151229,000000,7.84,8.09,7.83,8,151281,0
+CALX.US,D,20151230,000000,7.96,8.11,7.89,7.9,172638,0
+CALX.US,D,20151231,000000,7.83,7.99,7.82,7.87,169069,0
+CALX.US,D,20160104,000000,7.71,7.865,7.46,7.64,319512,0
+CALX.US,D,20160105,000000,7.63,7.64,7.27,7.34,330971,0
+CALX.US,D,20160106,000000,7.23,7.43,7.19,7.27,248155,0
+CALX.US,D,20160107,000000,7.15,7.2,6.94,6.94,157360,0
+CALX.US,D,20160108,000000,7.57,7.78,7.3,7.56,392094,0
+CALX.US,D,20160111,000000,7.57,7.82,7.55,7.69,290099,0
+CALX.US,D,20160112,000000,7.74,7.78,7.51,7.62,207109,0
+CALX.US,D,20160113,000000,7.64,7.72,7.165,7.21,264699,0
+CALX.US,D,20160114,000000,7.23,7.52,7.18,7.42,165368,0
+CALX.US,D,20160115,000000,7.19,7.29,6.98,7.21,164610,0
+CALX.US,D,20160119,000000,7.29,7.35,6.98,7.04,188300,0
+CALX.US,D,20160120,000000,7.05,7.245,6.75,7.14,252125,0
+CALX.US,D,20160121,000000,7.13,7.31,7.05,7.23,191230,0
+CALX.US,D,20160122,000000,7.36,7.51,7.26,7.44,251971,0
+CALX.US,D,20160125,000000,7.37,7.51,7.18,7.23,244933,0
+CALX.US,D,20160126,000000,7.29,7.61,7.2,7.58,136831,0
+CALX.US,D,20160127,000000,7.54,7.63,7.4,7.44,207049,0
+CALX.US,D,20160128,000000,7.51,7.72,7.43,7.57,182885,0
+CALX.US,D,20160129,000000,7.63,7.76,7.57,7.68,286465,0
+CALX.US,D,20160201,000000,7.57,7.87,7.53,7.83,244982,0
+CALX.US,D,20160202,000000,7.71,7.82,7.38,7.42,208585,0
+CALX.US,D,20160203,000000,7.5,7.59,7.38,7.41,264635,0
+CALX.US,D,20160204,000000,7.4,7.68,7.36,7.5,247008,0
+CALX.US,D,20160205,000000,7.47,7.52,7.34,7.34,205142,0
+CALX.US,D,20160208,000000,7.25,7.45,7.185,7.39,218940,0
+CALX.US,D,20160209,000000,7.24,7.51,7.15,7.23,239482,0
+CALX.US,D,20160210,000000,6.91,7.07,6,6.16,982507,0
+CALX.US,D,20160211,000000,6.03,6.08,5.755,5.91,595867,0
+CALX.US,D,20160212,000000,5.91,5.93,5.64,5.67,372472,0
+CALX.US,D,20160216,000000,5.77,6.05,5.76,5.99,387306,0
+CALX.US,D,20160217,000000,6,6.2,5.83,5.94,371585,0
+CALX.US,D,20160218,000000,5.93,6,5.79,5.84,229683,0
+CALX.US,D,20160219,000000,5.82,6.01,5.82,5.94,261334,0
+CALX.US,D,20160222,000000,5.99,6.368,5.99,6.34,735692,0
+CALX.US,D,20160223,000000,6.33,6.67,6.29,6.63,554448,0
+CALX.US,D,20160224,000000,6.53,6.94,6.49,6.81,515637,0
+CALX.US,D,20160225,000000,6.78,7.07,6.7,6.88,313586,0
+CALX.US,D,20160226,000000,6.93,7.01,6.85,6.88,210844,0
+CALX.US,D,20160229,000000,6.85,7.02,6.85,6.95,335434,0
+CALX.US,D,20160301,000000,6.98,7.07,6.86,6.99,199586,0
+CALX.US,D,20160302,000000,6.99,7.05,6.93,6.98,259314,0
+CALX.US,D,20160303,000000,6.94,7.14,6.94,7.13,310083,0
+CALX.US,D,20160304,000000,7.13,7.205,7.0903,7.17,311866,0
+CALX.US,D,20160307,000000,7.16,7.5,7.16,7.45,254628,0
+CALX.US,D,20160308,000000,7.39,7.49,7.06,7.08,287462,0
+CALX.US,D,20160309,000000,7.09,7.28,7.02,7.18,188306,0
+CALX.US,D,20160310,000000,7.18,7.33,7.17,7.21,296357,0
+CALX.US,D,20160311,000000,7.24,7.34,7.19,7.31,360331,0
+CALX.US,D,20160314,000000,7.29,7.63,7.28,7.45,178962,0
+CALX.US,D,20160315,000000,7.37,7.38,7.18,7.2,205571,0
+CALX.US,D,20160316,000000,7.14,7.33,7.14,7.22,171930,0
+CALX.US,D,20160317,000000,7.18,7.333,7.175,7.29,362396,0
+CALX.US,D,20160318,000000,7.35,7.42,7.245,7.27,309842,0
+CALX.US,D,20160321,000000,7.19,7.32,7.16,7.28,193291,0
+CALX.US,D,20160322,000000,7.21,7.34,7.2,7.23,295423,0
+CALX.US,D,20160323,000000,7.19,7.22,6.68,6.71,428707,0
+CALX.US,D,20160324,000000,6.68,6.72,6.51,6.55,257396,0
+CALX.US,D,20160328,000000,6.58,6.81,6.54,6.75,239289,0
+CALX.US,D,20160329,000000,6.67,7.22,6.63,7.18,204073,0
+CALX.US,D,20160330,000000,7.17,7.225,6.99,7.02,323035,0
+CALX.US,D,20160331,000000,7,7.18,6.95,7.09,427787,0
+CALX.US,D,20160401,000000,7.01,7.205,6.985,7.12,309808,0
+CALX.US,D,20160404,000000,7.13,7.2,7,7,181316,0
+CALX.US,D,20160405,000000,6.97,7.12,6.9545,7.05,426832,0
+CALX.US,D,20160406,000000,7.04,7.09,6.86,6.96,192195,0
+CALX.US,D,20160407,000000,6.87,6.97,6.62,6.65,171913,0
+CALX.US,D,20160408,000000,6.75,6.8822,6.64,6.66,192919,0
+CALX.US,D,20160411,000000,6.67,6.83,6.6,6.62,194621,0
+CALX.US,D,20160412,000000,6.58,6.66,6.51,6.55,113918,0
+CALX.US,D,20160413,000000,6.57,6.78,6.57,6.7,194456,0
+CALX.US,D,20160414,000000,6.69,6.76,6.67,6.69,144680,0
+CALX.US,D,20160415,000000,6.65,6.75,6.6401,6.67,151144,0
+CALX.US,D,20160418,000000,6.6,6.74,6.6,6.69,142003,0
+CALX.US,D,20160419,000000,6.73,6.8,6.6,6.66,233634,0
+CALX.US,D,20160420,000000,6.61,6.82,6.59,6.7,181907,0
+CALX.US,D,20160421,000000,6.66,6.75,6.58,6.66,296592,0
+CALX.US,D,20160422,000000,6.62,6.981,6.62,6.93,192525,0
+CALX.US,D,20160425,000000,6.8,6.95,6.8,6.85,129659,0
+CALX.US,D,20160426,000000,6.93,6.95,6.8,6.89,133672,0
+CALX.US,D,20160427,000000,6.83,7.02,6.83,6.99,123159,0
+CALX.US,D,20160428,000000,6.92,7.08,6.86,6.9,195265,0
+CALX.US,D,20160429,000000,6.9,6.97,6.77,6.93,220668,0
+CALX.US,D,20160502,000000,6.62,6.96,6.62,6.93,440667,0
+CALX.US,D,20160503,000000,6.85,6.93,6.78,6.9,313566,0
+CALX.US,D,20160504,000000,6.97,7.76,6.94,7.32,755622,0
+CALX.US,D,20160505,000000,7.24,7.42,7.1,7.11,211576,0
+CALX.US,D,20160506,000000,7.1,7.15,6.9,6.99,184400,0
+CALX.US,D,20160509,000000,6.96,7.11,6.96,7.1,241029,0
+CALX.US,D,20160510,000000,7.1,7.18,6.94,7.18,215589,0
+CALX.US,D,20160511,000000,7.17,7.27,7.07,7.24,147828,0
+CALX.US,D,20160512,000000,7.21,7.28,6.9,6.93,205391,0
+CALX.US,D,20160513,000000,6.88,7.04,6.83,6.9,177615,0
+CALX.US,D,20160516,000000,6.91,7.03,6.805,6.9,247462,0
+CALX.US,D,20160517,000000,6.84,6.91,6.6,6.65,173713,0
+CALX.US,D,20160518,000000,6.64,6.785,6.579,6.68,152434,0
+CALX.US,D,20160519,000000,6.65,6.74,6.24,6.28,240377,0
+CALX.US,D,20160520,000000,6.29,6.47,6.29,6.46,219717,0
+CALX.US,D,20160523,000000,6.45,6.68,6.45,6.65,177669,0
+CALX.US,D,20160524,000000,6.67,6.875,6.62,6.84,122977,0
+CALX.US,D,20160525,000000,6.9,6.95,6.7835,6.81,113568,0
+CALX.US,D,20160526,000000,6.82,6.88,6.75,6.81,87415,0
+CALX.US,D,20160527,000000,6.79,6.82,6.58,6.74,148897,0
+CALX.US,D,20160531,000000,6.73,6.82,6.69,6.76,150232,0
+CALX.US,D,20160601,000000,6.74,6.81,6.65,6.76,156263,0
+CALX.US,D,20160602,000000,6.76,6.79,6.68,6.79,121558,0
+CALX.US,D,20160603,000000,6.79,6.85,6.76,6.79,242618,0
+CALX.US,D,20160606,000000,6.78,6.94,6.78,6.93,154333,0
+CALX.US,D,20160607,000000,6.89,7.105,6.89,6.99,216348,0
+CALX.US,D,20160608,000000,6.99,7.09,6.97,6.98,92886,0
+CALX.US,D,20160609,000000,6.9,6.93,6.84,6.86,79847,0
+CALX.US,D,20160610,000000,6.8,6.89,6.71,6.81,199262,0
+CALX.US,D,20160613,000000,6.85,6.85,6.74,6.77,139264,0
+CALX.US,D,20160614,000000,6.77,6.83,6.61,6.72,143346,0
+CALX.US,D,20160615,000000,6.75,6.95,6.72,6.9,128417,0
+CALX.US,D,20160616,000000,6.94,7.15,6.9,7.02,156442,0
+CALX.US,D,20160617,000000,7.04,7.06,6.895,6.95,333891,0
+CALX.US,D,20160620,000000,7,7.2,7,7.05,106115,0
+CALX.US,D,20160621,000000,7.06,7.11,7,7.07,77212,0
+CALX.US,D,20160622,000000,7.07,7.1599,6.91,6.93,78553,0
+CALX.US,D,20160623,000000,7.04,7.3,6.99,7.28,134093,0
+CALX.US,D,20160624,000000,6.92,7.01,6.71,6.74,175631,0
+CALX.US,D,20160627,000000,6.7,6.75,6.3,6.38,142728,0
+CALX.US,D,20160628,000000,6.46,6.63,6.41,6.51,157544,0
+CALX.US,D,20160629,000000,6.7,6.77,6.61,6.65,121623,0
+CALX.US,D,20160630,000000,6.68,6.92,6.6201,6.91,106906,0
+CALX.US,D,20160701,000000,6.89,7.14,6.87,7.1,218632,0
+CALX.US,D,20160705,000000,7.11,7.12,6.86,6.92,67082,0
+CALX.US,D,20160706,000000,6.9,7,6.84,6.89,59606,0
+CALX.US,D,20160707,000000,6.98,7.14,6.97,7.06,108012,0
+CALX.US,D,20160708,000000,7.2,7.5,7.17,7.47,192572,0
+CALX.US,D,20160711,000000,7.53,7.6,7.44,7.52,150283,0
+CALX.US,D,20160712,000000,7.69,7.69,7.53,7.53,113180,0
+CALX.US,D,20160713,000000,7.65,7.67,7.48,7.49,66589,0
+CALX.US,D,20160714,000000,7.52,7.57,7.41,7.41,77813,0
+CALX.US,D,20160715,000000,7.51,7.66,7.45,7.5,138384,0
+CALX.US,D,20160718,000000,7.55,7.65,7.43,7.55,108659,0
+CALX.US,D,20160719,000000,7.56,7.65,7.42,7.43,97827,0
+CALX.US,D,20160720,000000,7.51,8,7.5,7.91,246614,0
+CALX.US,D,20160721,000000,7.93,7.96,7.63,7.66,181063,0
+CALX.US,D,20160722,000000,7.63,7.81,7.58,7.68,112185,0
+CALX.US,D,20160725,000000,7.72,7.97,7.72,7.81,179121,0
+CALX.US,D,20160726,000000,7.85,7.91,7.7401,7.84,136983,0
+CALX.US,D,20160727,000000,7.82,7.88,7.7,7.83,66430,0
+CALX.US,D,20160728,000000,7.76,7.78,7.64,7.65,51172,0
+CALX.US,D,20160729,000000,7.65,7.82,7.61,7.72,94980,0
+CALX.US,D,20160801,000000,7.7,7.84,7.61,7.76,153384,0
+CALX.US,D,20160802,000000,7.74,7.77,7.55,7.57,203810,0
+CALX.US,D,20160803,000000,7.99,8.2,7.72,8.13,497936,0
+CALX.US,D,20160804,000000,8.12,8.15,7.8,7.9,166541,0
+CALX.US,D,20160805,000000,7.94,8.09,7.92,7.97,229770,0
+CALX.US,D,20160808,000000,7.96,7.99,7.8,7.89,111211,0
+CALX.US,D,20160809,000000,7.93,7.99,7.87,7.92,64482,0
+CALX.US,D,20160810,000000,7.9,7.92,7.73,7.75,121024,0
+CALX.US,D,20160811,000000,7.8,7.8,7.6915,7.73,114243,0
+CALX.US,D,20160812,000000,7.73,7.82,7.691,7.81,54386,0
+CALX.US,D,20160815,000000,7.8,7.94,7.78,7.9,87750,0
+CALX.US,D,20160816,000000,7.89,7.92,7.8,7.83,81219,0
+CALX.US,D,20160817,000000,7.84,7.84,7.65,7.68,118359,0
+CALX.US,D,20160818,000000,7.71,7.73,7.57,7.73,87129,0
+CALX.US,D,20160819,000000,7.72,7.79,7.66,7.7,109982,0
+CALX.US,D,20160822,000000,7.7,7.82,7.55,7.78,135100,0
+CALX.US,D,20160823,000000,7.75,7.88,7.64,7.64,165028,0
+CALX.US,D,20160824,000000,7.65,7.69,7.5,7.51,217724,0
+CALX.US,D,20160825,000000,7.5,7.77,7.5,7.72,82750,0
+CALX.US,D,20160826,000000,7.68,7.77,7.41,7.45,148889,0
+CALX.US,D,20160829,000000,7.47,7.56,7.41,7.54,97092,0
+CALX.US,D,20160830,000000,7.6,7.6,7.51,7.51,93949,0
+CALX.US,D,20160831,000000,7.49,7.5,7.37,7.44,129668,0
+CALX.US,D,20160901,000000,7.44,7.55,7.37,7.5,105981,0
+CALX.US,D,20160902,000000,7.6,7.62,7.5,7.53,92555,0
+CALX.US,D,20160906,000000,7.54,7.66,7.53,7.65,146309,0
+CALX.US,D,20160907,000000,7.66,7.78,7.62,7.65,83194,0
+CALX.US,D,20160908,000000,7.65,7.7,7.46,7.5,67508,0
+CALX.US,D,20160909,000000,7.35,7.41,7.13,7.2,133929,0
+CALX.US,D,20160912,000000,7.12,7.27,7.05,7.26,84529,0
+CALX.US,D,20160913,000000,7.17,7.34,6.98,7.04,101216,0
+CALX.US,D,20160914,000000,7.05,7.15,7,7.02,78270,0
+CALX.US,D,20160915,000000,7.08,7.16,7.03,7.09,100600,0
+CALX.US,D,20160916,000000,7.09,7.12,6.95,6.98,443398,0
+CALX.US,D,20160919,000000,6.96,7.02,6.89,6.9,168910,0
+CALX.US,D,20160920,000000,7.03,7.03,6.94,6.95,108993,0
+CALX.US,D,20160921,000000,6.94,7.024,6.79,6.88,130989,0
+CALX.US,D,20160922,000000,6.95,7.02,6.87,6.89,163625,0
+CALX.US,D,20160923,000000,6.82,6.98,6.82,6.96,455296,0
+CALX.US,D,20160926,000000,6.91,7.33,6.91,7.25,136645,0
+CALX.US,D,20160927,000000,7.07,7.45,7.05,7.31,324536,0
+CALX.US,D,20160928,000000,7.3,7.61,7.3,7.56,104727,0
+CALX.US,D,20160929,000000,7.59,7.62,7.38,7.39,90536,0
+CALX.US,D,20160930,000000,7.43,7.46,7.33,7.35,167905,0
+CALX.US,D,20161003,000000,7.33,7.34,7.24,7.29,70310,0
+CALX.US,D,20161004,000000,7.29,7.37,7.2,7.21,89330,0
+CALX.US,D,20161005,000000,7.23,7.39,7.18,7.32,61028,0
+CALX.US,D,20161006,000000,7.2,7.32,7,7.06,93966,0
+CALX.US,D,20161007,000000,7.11,7.16,7.02,7.09,116807,0
+CALX.US,D,20161010,000000,7.13,7.25,7.09,7.21,63712,0
+CALX.US,D,20161011,000000,7.21,7.21,6.8962,6.96,114023,0
+CALX.US,D,20161012,000000,6.94,7.02,6.89,6.93,120914,0
+CALX.US,D,20161013,000000,6.9,6.975,6.81,6.82,113306,0
+CALX.US,D,20161014,000000,6.94,7.02,6.69,6.72,470889,0
+CALX.US,D,20161017,000000,6.75,6.8422,6.5,6.5,149068,0
+CALX.US,D,20161018,000000,6.55,6.7,6.45,6.7,178463,0
+CALX.US,D,20161019,000000,6.7,6.9,6.5,6.9,172464,0
+CALX.US,D,20161020,000000,6.9,6.9,6.6,6.75,133444,0
+CALX.US,D,20161021,000000,6.65,6.7,6.6,6.6,47866,0
+CALX.US,D,20161024,000000,6.8,6.8,6.6,6.7,81267,0
+CALX.US,D,20161025,000000,6.7,6.7923,6.55,6.6,72126,0
+CALX.US,D,20161026,000000,6.6,6.725,6.35,6.35,116592,0
+CALX.US,D,20161027,000000,6.45,6.45,6.3,6.3,150772,0
+CALX.US,D,20161028,000000,6.35,6.55,6.35,6.4,120993,0
+CALX.US,D,20161031,000000,6.45,6.55,6.25,6.25,151692,0
+CALX.US,D,20161101,000000,6.4,6.5,6.15,6.25,232648,0
+CALX.US,D,20161102,000000,6.7,7.05,6.65,6.65,417574,0
+CALX.US,D,20161103,000000,6.65,6.75,6.6,6.6,125967,0
+CALX.US,D,20161104,000000,6.6,6.8,6.451,6.6,305017,0
+CALX.US,D,20161107,000000,6.75,6.9,6.75,6.9,194894,0
+CALX.US,D,20161108,000000,6.9,6.95,6.8,6.9,134096,0
+CALX.US,D,20161109,000000,6.85,7.15,6.65,7.15,240491,0
+CALX.US,D,20161110,000000,7.2,7.5,7,7.4,238696,0
+CALX.US,D,20161111,000000,7.4,7.8,7.25,7.7,410598,0
+CALX.US,D,20161114,000000,7.75,7.85,7.525,7.65,122619,0
+CALX.US,D,20161115,000000,7.6,7.725,7.55,7.65,79910,0
+CALX.US,D,20161116,000000,7.65,7.75,7.55,7.7,88237,0
+CALX.US,D,20161117,000000,7.7,7.8,7.6,7.7,66919,0
+CALX.US,D,20161118,000000,7.7,7.75,7.4,7.6,206776,0
+CALX.US,D,20161121,000000,7.6,7.8,7.45,7.75,114440,0
+CALX.US,D,20161122,000000,7.7,7.8,7.55,7.6,197836,0
+CALX.US,D,20161123,000000,7.5,7.8,7.5,7.8,95323,0
+CALX.US,D,20161125,000000,7.75,7.85,7.65,7.85,47583,0
+CALX.US,D,20161128,000000,7.75,7.85,7.6,7.65,74646,0
+CALX.US,D,20161129,000000,7.75,7.85,7.65,7.7,77952,0
+CALX.US,D,20161130,000000,7.7,7.85,7.45,7.55,115452,0
+CALX.US,D,20161201,000000,7.55,7.75,7.25,7.35,112495,0
+CALX.US,D,20161202,000000,7.3,7.4,7.15,7.3,49823,0
+CALX.US,D,20161205,000000,7.4,7.6,7.4,7.55,109721,0
+CALX.US,D,20161206,000000,7.65,7.65,7.4,7.55,84769,0
+CALX.US,D,20161207,000000,7.45,7.7,7.45,7.55,81426,0
+CALX.US,D,20161208,000000,7.65,7.95,7.6,7.95,237531,0
+CALX.US,D,20161209,000000,7.9,8,7.75,7.85,200067,0
+CALX.US,D,20161212,000000,7.8,7.875,7.65,7.65,91321,0
+CALX.US,D,20161213,000000,7.7,7.8679,7.6,7.7,145578,0
+CALX.US,D,20161214,000000,7.7,7.75,7.45,7.5,96606,0
+CALX.US,D,20161215,000000,7.5,7.925,7.45,7.85,186922,0
+CALX.US,D,20161216,000000,7.9,8,7.75,7.95,286523,0
+CALX.US,D,20161219,000000,7.85,8.05,7.8,7.85,171929,0
+CALX.US,D,20161220,000000,7.85,8.1,7.7,7.75,105253,0
+CALX.US,D,20161221,000000,7.75,7.85,7.7,7.7,169452,0
+CALX.US,D,20161222,000000,7.65,7.75,7.6,7.7,87123,0
+CALX.US,D,20161223,000000,7.75,8,7.65,7.8,102785,0
+CALX.US,D,20161227,000000,7.8,8,7.7,7.8,114009,0
+CALX.US,D,20161228,000000,7.75,7.8125,7.5,7.8,89127,0
+CALX.US,D,20161229,000000,7.85,7.9,7.5,7.75,106909,0
+CALX.US,D,20161230,000000,7.65,7.75,7.55,7.7,83668,0
+CALX.US,D,20170103,000000,7.75,7.7578,7.525,7.6,139154,0
+CALX.US,D,20170104,000000,7.65,7.75,7.5,7.55,131260,0
+CALX.US,D,20170105,000000,7.55,7.6,7.3685,7.5,99970,0
+CALX.US,D,20170106,000000,7.55,7.55,7.25,7.25,127584,0
+CALX.US,D,20170109,000000,7.25,7.35,7.15,7.2,85989,0
+CALX.US,D,20170110,000000,7.25,7.35,7.25,7.35,146436,0
+CALX.US,D,20170111,000000,7.3,7.4,7.15,7.2,86941,0
+CALX.US,D,20170112,000000,7.3,7.3,6.9,6.9,88507,0
+CALX.US,D,20170113,000000,7,7.375,7,7.35,127838,0
+CALX.US,D,20170117,000000,7.35,7.35,6.925,6.95,76719,0
+CALX.US,D,20170118,000000,7.05,7.15,6.9,6.9,143242,0
+CALX.US,D,20170119,000000,7,7.15,6.85,6.95,69903,0
+CALX.US,D,20170120,000000,6.95,7.05,6.85,6.9,161005,0
+CALX.US,D,20170123,000000,6.95,7.0789,6.75,7,92529,0
+CALX.US,D,20170124,000000,6.95,7.35,6.95,7.25,246359,0
+CALX.US,D,20170125,000000,7.35,7.45,7.2,7.25,134974,0
+CALX.US,D,20170126,000000,7.3,7.3,7,7,58138,0
+CALX.US,D,20170127,000000,7,7.2,6.9,7.15,206804,0
+CALX.US,D,20170130,000000,7.05,7.1,6.95,7.05,122297,0
+CALX.US,D,20170131,000000,7.05,7.2,7,7.2,108518,0
+CALX.US,D,20170201,000000,7.25,7.25,7.1,7.15,54574,0
+CALX.US,D,20170202,000000,7.1,7.2,7.05,7.05,101945,0
+CALX.US,D,20170203,000000,7.05,7.25,7.05,7.2,74561,0
+CALX.US,D,20170206,000000,7.15,7.25,7.05,7.15,101831,0
+CALX.US,D,20170207,000000,7.2,7.25,6.95,7,68119,0
+CALX.US,D,20170208,000000,7.05,7.05,6.85,6.9,58607,0
+CALX.US,D,20170209,000000,6.8,7.1,6.8,7,67312,0
+CALX.US,D,20170210,000000,7.1,7.5,7.05,7.4,95201,0
+CALX.US,D,20170213,000000,7.4,7.4,7.2,7.3,44355,0
+CALX.US,D,20170214,000000,7.3,7.75,7.15,7.65,217382,0
+CALX.US,D,20170215,000000,6.45,6.99,6.15,6.9,713367,0
+CALX.US,D,20170216,000000,6.8,6.85,6.775,6.85,139259,0
+CALX.US,D,20170217,000000,6.9,7,6.6,6.8,225038,0
+CALX.US,D,20170221,000000,6.7,6.85,6.7,6.85,151679,0
+CALX.US,D,20170222,000000,6.8,6.9,6.7,6.85,131948,0
+CALX.US,D,20170223,000000,6.85,7,6.775,7,123685,0
+CALX.US,D,20170224,000000,6.9,7.1,6.85,7.05,85460,0
+CALX.US,D,20170227,000000,7.05,7.1,6.95,7.1,115988,0
+CALX.US,D,20170228,000000,7,7.1,6.75,6.9,400073,0
+CALX.US,D,20170301,000000,7,7.075,6.9,7.05,265010,0
+CALX.US,D,20170302,000000,7.05,7.15,6.9,6.9,131542,0
+CALX.US,D,20170303,000000,6.9,7.025,6.8,7,269620,0
+CALX.US,D,20170306,000000,7,7.15,6.95,7.05,128844,0
+CALX.US,D,20170307,000000,7.05,7.1,6.9,6.9,75695,0
+CALX.US,D,20170308,000000,7,7,6.85,6.85,113222,0
+CALX.US,D,20170309,000000,6.9,7.05,6.9,7.05,167659,0
+CALX.US,D,20170310,000000,7.05,7.05,6.9,6.95,109106,0
+CALX.US,D,20170313,000000,6.95,7.05,6.875,6.95,70593,0
+CALX.US,D,20170314,000000,7,7,6.9,6.9,54848,0
+CALX.US,D,20170315,000000,6.9,7.05,6.9,7.05,113161,0
+CALX.US,D,20170316,000000,7.05,7.1,6.95,7.05,66362,0
+CALX.US,D,20170317,000000,7.05,7.25,7,7.2,191488,0
+CALX.US,D,20170320,000000,7.1,7.15,7,7.05,50640,0
+CALX.US,D,20170321,000000,7,7.1,6.95,6.95,100806,0
+CALX.US,D,20170322,000000,6.95,7.05,6.85,6.85,156981,0
+CALX.US,D,20170323,000000,6.85,7.15,6.85,7.1,203740,0
+CALX.US,D,20170324,000000,7.1,7.15,6.95,7.04,107254,0
+CALX.US,D,20170327,000000,6.9,7.25,6.85,7.2,291038,0
+CALX.US,D,20170328,000000,7.15,7.2,6.95,7,111791,0
+CALX.US,D,20170329,000000,6.95,7.05,6.95,7.05,47069,0
+CALX.US,D,20170330,000000,7.05,7.225,7,7.1,130752,0
+CALX.US,D,20170331,000000,7.15,7.4,7.05,7.25,265419,0
+CALX.US,D,20170403,000000,7,7.15,6.575,6.65,922158,0
+CALX.US,D,20170404,000000,6.7,6.7,6.55,6.65,208844,0
+CALX.US,D,20170405,000000,6.7,6.7,6.3574,6.45,324872,0
+CALX.US,D,20170406,000000,6.45,6.5435,6.4,6.45,127364,0
+CALX.US,D,20170407,000000,6.45,6.507,6.35,6.4,244823,0
+CALX.US,D,20170410,000000,6.45,6.5,6.3,6.45,243678,0
+CALX.US,D,20170411,000000,6.45,6.65,6.4,6.6,122455,0
+CALX.US,D,20170412,000000,6.6,6.65,6.425,6.46,124746,0
+CALX.US,D,20170413,000000,6.45,6.45,6.35,6.4,138696,0
+CALX.US,D,20170417,000000,6.4,6.55,6.3875,6.55,81306,0
+CALX.US,D,20170418,000000,6.55,6.75,6.525,6.65,110517,0
+CALX.US,D,20170419,000000,6.75,6.8,6.6,6.75,100279,0
+CALX.US,D,20170420,000000,6.75,6.8,6.65,6.65,121108,0
+CALX.US,D,20170421,000000,6.6,6.8,6.6,6.7,196835,0
+CALX.US,D,20170424,000000,6.75,6.85,6.721,6.8,151667,0
+CALX.US,D,20170425,000000,6.85,6.95,6.75,6.8,172140,0
+CALX.US,D,20170426,000000,6.75,6.9,6.75,6.9,203751,0
+CALX.US,D,20170427,000000,6.9,7,6.7,6.75,92380,0
+CALX.US,D,20170428,000000,6.8,6.8,6.65,6.7,173964,0
+CALX.US,D,20170501,000000,6.75,6.75,6.55,6.7,133925,0
+CALX.US,D,20170502,000000,6.65,6.8,6.6,6.7,115662,0
+CALX.US,D,20170503,000000,6.65,6.7,6.525,6.6,113846,0
+CALX.US,D,20170504,000000,6.65,6.8,6.65,6.7,102330,0
+CALX.US,D,20170505,000000,6.7,6.75,6.675,6.7,115111,0
+CALX.US,D,20170508,000000,6.7,6.75,6.55,6.55,229286,0
+CALX.US,D,20170509,000000,6.6,6.75,6.45,6.55,181873,0
+CALX.US,D,20170510,000000,6.8,6.85,6.35,6.8,686749,0
+CALX.US,D,20170511,000000,6.8,6.85,6.5,6.65,344197,0
+CALX.US,D,20170512,000000,6.7,6.75,6.5,6.65,245751,0
+CALX.US,D,20170515,000000,6.7,6.9,6.65,6.8,344751,0
+CALX.US,D,20170516,000000,6.75,6.925,6.65,6.9,393386,0
+CALX.US,D,20170517,000000,6.75,6.8,6.7,6.7,188542,0
+CALX.US,D,20170518,000000,6.7,6.75,6.65,6.7,161722,0
+CALX.US,D,20170519,000000,6.7,6.8,6.65,6.65,147059,0
+CALX.US,D,20170522,000000,6.65,6.85,6.65,6.75,90770,0
+CALX.US,D,20170523,000000,6.9,7,6.8,6.8,184488,0
+CALX.US,D,20170524,000000,6.75,6.85,6.75,6.8,160452,0
+CALX.US,D,20170525,000000,6.85,6.95,6.7,6.7,126995,0
+CALX.US,D,20170526,000000,6.7,6.8,6.65,6.75,161792,0
+CALX.US,D,20170530,000000,6.75,6.8,6.6,6.6,182866,0
+CALX.US,D,20170531,000000,6.6,6.8,6.45,6.55,448837,0
+CALX.US,D,20170601,000000,6.55,7,6.55,7,222592,0
+CALX.US,D,20170602,000000,7,7.1,6.875,7,253475,0
+CALX.US,D,20170605,000000,7,7.2,6.95,6.95,236186,0
+CALX.US,D,20170606,000000,6.9,7,6.7,6.8,137230,0
+CALX.US,D,20170607,000000,6.8,7.025,6.75,6.9,198917,0
+CALX.US,D,20170608,000000,6.85,7.25,6.8,7.2,259786,0
+CALX.US,D,20170609,000000,7.15,7.35,7.025,7.1,312566,0
+CALX.US,D,20170612,000000,7.05,7.175,6.95,7.15,181803,0
+CALX.US,D,20170613,000000,7.1,7.15,7.05,7.1,106744,0
+CALX.US,D,20170614,000000,7.1,7.2,6.975,7.05,149913,0
+CALX.US,D,20170615,000000,7,7.15,6.95,7.15,315589,0
+CALX.US,D,20170616,000000,7.1,7.35,7,7.2,532968,0
+CALX.US,D,20170619,000000,7.2,7.3,7.05,7.2,273825,0
+CALX.US,D,20170620,000000,7.15,7.25,7.1,7.1,133677,0
+CALX.US,D,20170621,000000,7.1,7.15,6.85,6.9,143176,0
+CALX.US,D,20170622,000000,6.9,7,6.8,6.9,227046,0
+CALX.US,D,20170623,000000,6.9,7.05,6.85,7.05,317401,0
+CALX.US,D,20170626,000000,7.05,7.05,6.85,6.9,118428,0
+CALX.US,D,20170627,000000,6.9,7,6.7,6.75,178765,0
+CALX.US,D,20170628,000000,6.8,6.95,6.765,6.9,137371,0
+CALX.US,D,20170629,000000,6.9,6.9,6.7,6.8,175899,0
+CALX.US,D,20170630,000000,6.75,6.9,6.7,6.85,191795,0
+CALX.US,D,20170703,000000,6.85,6.9,6.8,6.9,39827,0
+CALX.US,D,20170705,000000,6.9,6.9,6.7,6.75,114700,0
+CALX.US,D,20170706,000000,6.7,6.75,6.6,6.75,260050,0
+CALX.US,D,20170707,000000,6.8,6.9,6.65,6.9,113028,0
+CALX.US,D,20170710,000000,6.85,6.85,6.75,6.75,61115,0
+CALX.US,D,20170711,000000,6.7,6.8,6.65,6.75,97110,0
+CALX.US,D,20170712,000000,6.75,6.85,6.7,6.75,65121,0
+CALX.US,D,20170713,000000,6.75,6.75,6.7,6.7,41227,0
+CALX.US,D,20170714,000000,6.7,6.85,6.7,6.85,128392,0
+CALX.US,D,20170717,000000,6.75,6.9,6.75,6.8,92737,0
+CALX.US,D,20170718,000000,6.75,6.9,6.75,6.85,53817,0
+CALX.US,D,20170719,000000,6.85,7.05,6.85,7.05,135065,0
+CALX.US,D,20170720,000000,7.05,7.05,6.9,6.95,270495,0
+CALX.US,D,20170721,000000,7.1,7.1,6.85,6.9,228893,0
+CALX.US,D,20170724,000000,6.85,6.95,6.825,6.9,133234,0
+CALX.US,D,20170725,000000,6.95,7,6.85,6.85,148533,0
+CALX.US,D,20170726,000000,6.9,6.925,6.75,6.8,146029,0
+CALX.US,D,20170727,000000,6.8,6.9,6.7,6.7,226058,0
+CALX.US,D,20170728,000000,6.7,6.85,6.7,6.75,139064,0
+CALX.US,D,20170731,000000,6.8,6.85,6.7,6.85,128757,0
+CALX.US,D,20170801,000000,6.9,7,6.8,6.95,196724,0
+CALX.US,D,20170802,000000,6.9,6.95,6.8,6.85,66811,0
+CALX.US,D,20170803,000000,6.85,6.95,6.8,6.85,109932,0
+CALX.US,D,20170804,000000,6.85,6.9,6.65,6.7,140289,0
+CALX.US,D,20170807,000000,6.65,6.875,6.6,6.75,235773,0
+CALX.US,D,20170808,000000,6.7,6.95,6.7,6.85,199379,0
+CALX.US,D,20170809,000000,6.35,6.35,5.3,5.35,1268578,0
+CALX.US,D,20170810,000000,5.4,5.55,5.15,5.25,590079,0
+CALX.US,D,20170811,000000,5.15,5.3,5,5.04,787657,0
+CALX.US,D,20170814,000000,5.15,5.2,4.85,5.1,563237,0
+CALX.US,D,20170815,000000,5.1,5.2,4.95,5,454824,0
+CALX.US,D,20170816,000000,5,5.15,4.95,5,224507,0
+CALX.US,D,20170817,000000,5.05,5.1,4.85,4.95,435282,0
+CALX.US,D,20170818,000000,4.9,4.95,4.8,4.85,364217,0
+CALX.US,D,20170821,000000,4.85,4.95,4.7,4.75,407309,0
+CALX.US,D,20170822,000000,4.75,4.8,4.7,4.75,308125,0
+CALX.US,D,20170823,000000,4.75,4.95,4.75,4.95,287544,0
+CALX.US,D,20170824,000000,4.95,5,4.8,4.85,153839,0
+CALX.US,D,20170825,000000,4.95,5.05,4.85,5,222021,0
+CALX.US,D,20170828,000000,5,5.05,4.85,4.9,261222,0
+CALX.US,D,20170829,000000,4.9,4.95,4.8,4.9,245787,0
+CALX.US,D,20170830,000000,4.87,4.95,4.8,4.9,181570,0
+CALX.US,D,20170831,000000,4.85,5,4.85,4.9,157366,0
+CALX.US,D,20170901,000000,4.95,4.95,4.85,4.95,144392,0
+CALX.US,D,20170905,000000,4.9,4.95,4.775,4.8,277761,0
+CALX.US,D,20170906,000000,4.8,4.9,4.75,4.8,225534,0
+CALX.US,D,20170907,000000,4.8,4.85,4.75,4.85,256065,0
+CALX.US,D,20170908,000000,4.85,4.85,4.65,4.65,347578,0
+CALX.US,D,20170911,000000,4.7,4.8,4.65,4.75,120898,0
+CALX.US,D,20170912,000000,4.75,4.95,4.7,4.9,231456,0
+CALX.US,D,20170913,000000,4.85,4.95,4.75,4.85,531269,0
+CALX.US,D,20170914,000000,4.85,5,4.8,4.9,325060,0
+CALX.US,D,20170915,000000,4.95,5,4.8,4.95,598185,0
+CALX.US,D,20170918,000000,4.95,5.05,4.875,4.9,331502,0
+CALX.US,D,20170919,000000,4.9,5.05,4.9,5,341005,0
+CALX.US,D,20170920,000000,5,5.025,4.8,4.8,274932,0
+CALX.US,D,20170921,000000,4.8,4.9,4.75,4.8,119945,0
+CALX.US,D,20170922,000000,4.8,4.95,4.8,4.9,149644,0
+CALX.US,D,20170925,000000,4.9,4.95,4.85,4.85,265834,0
+CALX.US,D,20170926,000000,4.9,5.05,4.875,5,243688,0
+CALX.US,D,20170927,000000,5,5.1,5,5.1,279641,0
+CALX.US,D,20170928,000000,5.1,5.1,4.95,5,164336,0
+CALX.US,D,20170929,000000,5,5.1,5,5.05,80995,0
+CALX.US,D,20171002,000000,5.05,5.25,5.05,5.2,194139,0
+CALX.US,D,20171003,000000,5.2,5.35,5.2,5.3,194783,0
+CALX.US,D,20171004,000000,5.3,5.4,5.1,5.35,493832,0
+CALX.US,D,20171005,000000,5.35,5.85,5.3,5.6,560357,0
+CALX.US,D,20171006,000000,5.65,5.7999,5.5,5.65,166842,0
+CALX.US,D,20171009,000000,5.7,5.7,5.45,5.5,102110,0
+CALX.US,D,20171010,000000,5.6,5.75,5.5,5.65,197690,0
+CALX.US,D,20171011,000000,5.65,5.7,5.35,5.45,313538,0
+CALX.US,D,20171012,000000,5.45,5.55,5.4,5.5,129051,0
+CALX.US,D,20171013,000000,5.55,5.65,5.45,5.55,109819,0
+CALX.US,D,20171016,000000,5.6,5.75,5.45,5.7,180213,0
+CALX.US,D,20171017,000000,5.65,5.85,5.6,5.65,176614,0
+CALX.US,D,20171018,000000,5.7,5.7001,5.45,5.55,258378,0
+CALX.US,D,20171019,000000,5.55,5.55,5.4,5.5,368848,0
+CALX.US,D,20171020,000000,5.6,5.725,5.45,5.7,214552,0
+CALX.US,D,20171023,000000,5.65,5.75,5.55,5.6,297526,0
+CALX.US,D,20171024,000000,5.6,5.65,5.45,5.5,207717,0
+CALX.US,D,20171025,000000,5.5,5.55,5.4,5.5,158017,0
+CALX.US,D,20171026,000000,5.6,5.6,5.375,5.45,173405,0
+CALX.US,D,20171027,000000,5.45,5.475,5.3,5.4,324834,0
+CALX.US,D,20171030,000000,5.45,5.525,5.325,5.4,216892,0
+CALX.US,D,20171031,000000,5.45,5.55,5.4,5.5,114734,0
+CALX.US,D,20171101,000000,5.6,5.6,5.4,5.45,194754,0
+CALX.US,D,20171102,000000,5.4,5.45,5.35,5.4,189389,0
+CALX.US,D,20171103,000000,5.4,5.45,5.3,5.35,161837,0
+CALX.US,D,20171106,000000,5.4,5.55,5.35,5.5,122732,0
+CALX.US,D,20171107,000000,5.4,5.4,5.2,5.2,254895,0
+CALX.US,D,20171108,000000,5.45,5.75,5.4,5.7,851498,0
+CALX.US,D,20171109,000000,5.75,6.35,5.75,6.25,816301,0
+CALX.US,D,20171110,000000,6.3,6.45,6.15,6.25,283601,0
+CALX.US,D,20171113,000000,6.2,6.5,6.2,6.4,168995,0
+CALX.US,D,20171114,000000,6.3,6.45,6.15,6.2,212970,0
+CALX.US,D,20171115,000000,6,6.325,5.925,6.1,351901,0
+CALX.US,D,20171116,000000,6.1,6.4,6.1,6.35,276185,0
+CALX.US,D,20171117,000000,6.25,6.5,6.25,6.45,342450,0
+CALX.US,D,20171120,000000,6.4,6.95,6.302,6.9,547689,0
+CALX.US,D,20171121,000000,6.95,6.975,6.675,6.8,407379,0
+CALX.US,D,20171122,000000,6.75,7,6.75,6.95,315058,0
+CALX.US,D,20171124,000000,6.9,7.05,6.85,6.95,134674,0
+CALX.US,D,20171127,000000,6.9,7.2,6.85,6.85,216998,0
+CALX.US,D,20171128,000000,6.85,7,6.45,6.6,415233,0
+CALX.US,D,20171129,000000,6.65,6.9,6.45,6.9,412466,0
+CALX.US,D,20171130,000000,6.85,6.9,6.6,6.6,688200,0
+CALX.US,D,20171201,000000,6.75,6.8,6.5,6.75,356134,0
+CALX.US,D,20171204,000000,6.9,6.9075,6.65,6.7,292277,0
+CALX.US,D,20171205,000000,6.7,6.7,6.525,6.55,204725,0
+CALX.US,D,20171206,000000,6.55,6.6,6.4,6.5,249724,0
+CALX.US,D,20171207,000000,6.5,6.55,6.25,6.4,231044,0
+CALX.US,D,20171208,000000,6.45,6.45,6.25,6.3,155534,0
+CALX.US,D,20171211,000000,6.35,6.45,6.3,6.4,221980,0
+CALX.US,D,20171212,000000,6.4,6.5,6.35,6.45,205379,0
+CALX.US,D,20171213,000000,6.4,6.525,6.25,6.5,392135,0
+CALX.US,D,20171214,000000,6.45,6.55,6.425,6.45,342306,0
+CALX.US,D,20171215,000000,6.45,6.675,6.4,6.65,572250,0
+CALX.US,D,20171218,000000,6.65,6.75,6.45,6.45,292536,0
+CALX.US,D,20171219,000000,6.45,6.55,6.325,6.35,449309,0
+CALX.US,D,20171220,000000,6.4,6.5,6.35,6.45,176064,0
+CALX.US,D,20171221,000000,6.45,6.65,6.45,6.5,214270,0
+CALX.US,D,20171222,000000,6.5,6.6005,6.375,6.4,84638,0
+CALX.US,D,20171226,000000,6.4,6.55,6.35,6.45,132421,0
+CALX.US,D,20171227,000000,6.45,6.55,6.4,6.4,109876,0
+CALX.US,D,20171228,000000,6.4,6.5,6.3,6.35,108696,0
+CALX.US,D,20171229,000000,6.15,6.15,5.7,5.95,753699,0
+CALX.US,D,20180102,000000,5.9,5.95,5.75,5.8,180255,0
+CALX.US,D,20180103,000000,5.75,5.85,5.625,5.75,555854,0
+CALX.US,D,20180104,000000,5.8,5.95,5.7,5.7,237129,0
+CALX.US,D,20180105,000000,5.7,5.775,5.65,5.7,107184,0
+CALX.US,D,20180108,000000,5.7,5.75,5.55,5.7,77024,0
+CALX.US,D,20180109,000000,5.7,5.8,5.6,5.65,92873,0
+CALX.US,D,20180110,000000,5.7,6,5.6,5.95,159822,0
+CALX.US,D,20180111,000000,5.9,6.15,5.85,6,209059,0
+CALX.US,D,20180112,000000,6,6.2,5.9,5.95,122123,0
+CALX.US,D,20180116,000000,6,6.35,6,6.3,322114,0
+CALX.US,D,20180117,000000,6.3,6.3,6,6.05,232024,0
+CALX.US,D,20180118,000000,6.1,6.1,5.9,6.05,281774,0
+CALX.US,D,20180119,000000,6,6.15,5.95,6.1,152335,0
+CALX.US,D,20180122,000000,6.05,6.275,6.05,6.2,203096,0
+CALX.US,D,20180123,000000,6.2,6.25,6.05,6.15,130390,0
+CALX.US,D,20180124,000000,6.15,6.25,6,6.2,279932,0
+CALX.US,D,20180125,000000,6.3,6.3,6.05,6.15,248224,0
+CALX.US,D,20180126,000000,6.2,6.2,5.95,5.95,251796,0
+CALX.US,D,20180129,000000,6,6.15,5.9,6.1,254366,0
+CALX.US,D,20180130,000000,6.15,6.6,6.15,6.4,773558,0
+CALX.US,D,20180131,000000,6.4,6.55,6.4,6.4,317274,0
+CALX.US,D,20180201,000000,6.4,6.45,6.25,6.25,185386,0
+CALX.US,D,20180202,000000,6.25,6.3,6.15,6.15,273078,0
+CALX.US,D,20180205,000000,6.15,6.3,6.05,6.1,365828,0
+CALX.US,D,20180206,000000,6.05,6.3,6.047,6.2,380751,0
+CALX.US,D,20180207,000000,6.2,6.3,6.15,6.25,141235,0
+CALX.US,D,20180208,000000,6.25,6.3,6.1,6.15,209787,0
+CALX.US,D,20180209,000000,6.2,6.25,6,6.1,245466,0
+CALX.US,D,20180212,000000,6.1,6.3,6.05,6.2,275198,0
+CALX.US,D,20180213,000000,6.1,6.6775,6.1,6.6,614411,0
+CALX.US,D,20180214,000000,6.85,6.85,6,6.3,877638,0
+CALX.US,D,20180215,000000,6.45,7.05,6.35,6.9,355478,0
+CALX.US,D,20180216,000000,6.9,7.15,6.75,6.85,328476,0
+CALX.US,D,20180220,000000,6.75,7,6.7,6.8,300504,0
+CALX.US,D,20180221,000000,6.85,6.9,6.6,6.6,301406,0
+CALX.US,D,20180222,000000,6.6,7,6.6,6.9,252033,0
+CALX.US,D,20180223,000000,6.9,7.05,6.875,6.95,179773,0
+CALX.US,D,20180226,000000,7,7.075,6.85,6.95,208809,0
+CALX.US,D,20180227,000000,6.9,7,6.8,6.85,266033,0
+CALX.US,D,20180228,000000,6.85,6.9,6.55,6.55,253509,0
+CALX.US,D,20180301,000000,6.55,6.65,6.5,6.55,182527,0
+CALX.US,D,20180302,000000,6.5,6.75,6.5,6.75,141111,0
+CALX.US,D,20180305,000000,6.7,6.85,6.7,6.75,100389,0
+CALX.US,D,20180306,000000,6.75,6.85,6.65,6.8,79926,0
+CALX.US,D,20180307,000000,6.75,6.85,6.7,6.8,116021,0
+CALX.US,D,20180308,000000,6.8,6.9,6.75,6.85,140095,0
+CALX.US,D,20180309,000000,6.85,6.9,6.75,6.9,152506,0
+CALX.US,D,20180312,000000,6.85,6.95,6.807,6.9,95771,0
+CALX.US,D,20180313,000000,6.85,6.95,6.8,6.9,136789,0
+CALX.US,D,20180314,000000,6.9,7.3843,6.85,7.25,533150,0
+CALX.US,D,20180315,000000,7.25,7.3,6.9,7.15,326243,0
+CALX.US,D,20180316,000000,7.15,7.35,7.15,7.2,558123,0
+CALX.US,D,20180319,000000,7.2,7.2,6.85,6.85,249106,0
+CALX.US,D,20180320,000000,6.85,6.95,6.7,6.8,142091,0
+CALX.US,D,20180321,000000,6.8,6.95,6.75,6.8,170901,0
+CALX.US,D,20180322,000000,6.8,6.95,6.7848,6.85,120624,0
+CALX.US,D,20180323,000000,6.85,6.9,6.7,6.7,232032,0
+CALX.US,D,20180326,000000,6.8,6.875,6.7,6.8,149923,0
+CALX.US,D,20180327,000000,6.85,7,6.75,6.75,131302,0
+CALX.US,D,20180328,000000,6.75,6.8,6.65,6.75,143158,0
+CALX.US,D,20180329,000000,6.8,6.9,6.75,6.85,108377,0
+CALX.US,D,20180402,000000,6.8,6.8155,6.45,6.65,165649,0
+CALX.US,D,20180403,000000,6.65,6.7162,6.6,6.65,125935,0
+CALX.US,D,20180404,000000,6.6,6.75,6.55,6.75,113681,0
+CALX.US,D,20180405,000000,6.8,6.9,6.7,6.8,113178,0
+CALX.US,D,20180406,000000,6.75,6.9,6.6,6.65,123238,0
+CALX.US,D,20180409,000000,6.65,6.8,6.6,6.65,101574,0
+CALX.US,D,20180410,000000,6.7,6.9,6.59,6.9,153635,0
+CALX.US,D,20180411,000000,6.85,7,6.85,6.95,69327,0
+CALX.US,D,20180412,000000,7,7,6.9,6.95,55529,0
+CALX.US,D,20180413,000000,6.95,6.95,6.8,6.9,69816,0
+CALX.US,D,20180416,000000,6.9,7,6.8,6.95,143943,0
+CALX.US,D,20180417,000000,6.95,7.15,6.9,7.1,203411,0
+CALX.US,D,20180418,000000,7.1,7.1,6.9,6.95,185214,0
+CALX.US,D,20180419,000000,6.9,6.9,6.75,6.8,66000,0
+CALX.US,D,20180420,000000,6.75,6.9,6.7,6.85,153563,0
+CALX.US,D,20180423,000000,6.9,6.95,6.75,6.8,57714,0
+CALX.US,D,20180424,000000,6.8,6.8,6.55,6.65,280193,0
+CALX.US,D,20180425,000000,6.65,6.75,6.525,6.6,148026,0
+CALX.US,D,20180426,000000,6.6,6.725,6.5,6.65,163519,0
+CALX.US,D,20180427,000000,6.7,6.7,6.5,6.5,74836,0
+CALX.US,D,20180430,000000,6.5,6.7,6.45,6.65,223892,0
+CALX.US,D,20180501,000000,6.6,6.7,6.5,6.6,227569,0
+CALX.US,D,20180502,000000,6.6,6.75,6.55,6.7,187436,0
+CALX.US,D,20180503,000000,6.7,6.8,6.65,6.7,189120,0
+CALX.US,D,20180504,000000,6.65,6.8,6.6,6.65,144219,0
+CALX.US,D,20180507,000000,6.65,6.8,6.55,6.6,280951,0
+CALX.US,D,20180508,000000,6.55,6.65,6.45,6.5,260782,0
+CALX.US,D,20180509,000000,6.05,6.55,6,6.5,161128,0
+CALX.US,D,20180510,000000,6.5,6.6,6.3,6.35,127704,0
+CALX.US,D,20180511,000000,6.4,6.45,6.35,6.4,219854,0
+CALX.US,D,20180514,000000,6.4,6.475,6.25,6.25,163425,0
+CALX.US,D,20180515,000000,6.2,6.325,6.2,6.25,254755,0
+CALX.US,D,20180516,000000,6.4,6.55,6.35,6.55,310149,0
+CALX.US,D,20180517,000000,6.5,6.6,6.4,6.55,216116,0
+CALX.US,D,20180518,000000,6.55,6.65,6.5001,6.6,134909,0
+CALX.US,D,20180521,000000,6.6,6.68,6.55,6.6,115397,0
+CALX.US,D,20180522,000000,6.55,6.55,6.4,6.45,248849,0
+CALX.US,D,20180523,000000,6.4,6.75,6.4,6.7,223141,0
+CALX.US,D,20180524,000000,6.65,6.75,6.6,6.65,201610,0
+CALX.US,D,20180525,000000,6.7,6.7,6.55,6.6,101604,0
+CALX.US,D,20180529,000000,6.55,6.6,6.4,6.55,225636,0
+CALX.US,D,20180530,000000,6.6,6.8,6.6,6.75,272130,0
+CALX.US,D,20180531,000000,6.8,6.85,6.725,6.8,168899,0
+CALX.US,D,20180601,000000,6.8,7.3,6.75,7.3,613560,0
+CALX.US,D,20180604,000000,7.3,7.7,7.3,7.7,524311,0
+CALX.US,D,20180605,000000,7.7,7.8,7.525,7.7,226807,0
+CALX.US,D,20180606,000000,7.75,7.95,7.65,7.9,272122,0
+CALX.US,D,20180607,000000,7.9,7.9,7.75,7.85,132344,0
+CALX.US,D,20180608,000000,7.8,7.85,7.75,7.8,133050,0
+CALX.US,D,20180611,000000,7.85,7.85,7.7,7.8,138243,0
+CALX.US,D,20180612,000000,7.8,7.85,7.75,7.8,88169,0
+CALX.US,D,20180613,000000,7.85,7.975,7.775,7.9,228225,0
+CALX.US,D,20180614,000000,7.9,8,7.825,8,243330,0
+CALX.US,D,20180615,000000,7.95,7.95,7.85,7.9,201768,0
+CALX.US,D,20180618,000000,7.85,8,7.75,7.95,152801,0
+CALX.US,D,20180619,000000,7.95,7.95,7.85,7.9,159929,0
+CALX.US,D,20180620,000000,7.9,8,7.85,8,117172,0
+CALX.US,D,20180621,000000,7.95,7.975,7.8,7.9,198942,0
+CALX.US,D,20180622,000000,8,8,7.7,8,744058,0
+CALX.US,D,20180625,000000,7.95,7.95,7.6,7.7,164612,0
+CALX.US,D,20180626,000000,7.7,8,7.65,7.95,165076,0
+CALX.US,D,20180627,000000,7.95,7.95,7.75,7.75,98472,0
+CALX.US,D,20180628,000000,7.7,7.75,7.65,7.75,69510,0
+CALX.US,D,20180629,000000,7.75,7.8,7.675,7.8,109318,0
+CALX.US,D,20180702,000000,7.75,7.8,7.65,7.8,72861,0
+CALX.US,D,20180703,000000,7.75,7.8,7.7,7.8,51632,0
+CALX.US,D,20180705,000000,7.85,7.85,7.65,7.75,92159,0
+CALX.US,D,20180706,000000,7.7,7.8,7.7,7.75,57813,0
+CALX.US,D,20180709,000000,7.75,7.75,7.65,7.65,76194,0
+CALX.US,D,20180710,000000,7.7,7.9,7.4,7.85,149016,0
+CALX.US,D,20180711,000000,7.8,7.975,7.75,7.8,105093,0
+CALX.US,D,20180712,000000,7.8,7.95,7.8,7.9,58514,0
+CALX.US,D,20180713,000000,7.95,8,7.8,7.85,153889,0
+CALX.US,D,20180716,000000,7.85,7.85,7.65,7.7,88661,0
+CALX.US,D,20180717,000000,7.7,7.7003,7.55,7.65,92528,0
+CALX.US,D,20180718,000000,7.6,7.685,7.55,7.6,64613,0
+CALX.US,D,20180719,000000,7.6,7.7,7.55,7.65,53001,0
+CALX.US,D,20180720,000000,7.6,7.8,7.55,7.8,96895,0
+CALX.US,D,20180723,000000,7.75,7.7612,7.55,7.6,105740,0
+CALX.US,D,20180724,000000,7.6,7.75,7.35,7.45,158804,0
+CALX.US,D,20180725,000000,7.45,7.65,6.9,7.1,629649,0
+CALX.US,D,20180726,000000,7.15,7.375,7.1,7.15,259546,0
+CALX.US,D,20180727,000000,7.15,7.15,7.025,7.05,147796,0
+CALX.US,D,20180730,000000,7,7.1,7,7,149427,0
+CALX.US,D,20180731,000000,7,7.1,6.95,7.05,369439,0
+CALX.US,D,20180801,000000,7.05,7.1,6.95,7,200562,0
+CALX.US,D,20180802,000000,7,7.075,6.9,7,144707,0
+CALX.US,D,20180803,000000,6.95,7,6.775,6.95,249725,0
+CALX.US,D,20180806,000000,6.95,7,6.85,6.9,152116,0
+CALX.US,D,20180807,000000,6.95,7.025,6.85,6.9,242250,0
+CALX.US,D,20180808,000000,7.05,7.05,6.2,6.7,488965,0
+CALX.US,D,20180809,000000,6.75,7,6.65,6.85,260685,0
+CALX.US,D,20180810,000000,6.75,6.9,6.75,6.85,222214,0
+CALX.US,D,20180813,000000,6.85,7.025,6.75,6.95,347706,0
+CALX.US,D,20180814,000000,7,7.15,6.975,7.15,282458,0
+CALX.US,D,20180815,000000,7.15,7.2,6.95,6.95,216306,0
+CALX.US,D,20180816,000000,6.95,7,6.8,6.85,293478,0
+CALX.US,D,20180817,000000,7,7.15,6.8,6.9,300735,0
+CALX.US,D,20180820,000000,6.95,7,6.95,7,124938,0
+CALX.US,D,20180821,000000,7.2,7.4,7.1,7.35,410097,0
+CALX.US,D,20180822,000000,7.3,7.55,7.2971,7.55,203133,0
+CALX.US,D,20180823,000000,7.45,7.55,7.425,7.55,98357,0
+CALX.US,D,20180824,000000,7.55,7.65,7.5,7.6,131930,0
+CALX.US,D,20180827,000000,7.6,7.65,7.525,7.6,187593,0
+CALX.US,D,20180828,000000,7.65,7.7,7.5,7.65,130235,0
+CALX.US,D,20180829,000000,7.6,7.7,7.6,7.7,104566,0
+CALX.US,D,20180830,000000,7.7,7.8,7.6,7.7,161179,0
+CALX.US,D,20180831,000000,7.65,7.8,7.65,7.8,101670,0
+CALX.US,D,20180904,000000,7.75,7.95,7.65,7.95,213393,0
+CALX.US,D,20180905,000000,7.9,8,7.8,7.95,197359,0
+CALX.US,D,20180906,000000,8,8,7.9,7.95,184340,0
+CALX.US,D,20180907,000000,7.95,8.3,7.9,8.25,342745,0
+CALX.US,D,20180910,000000,8.3,8.4,8.2,8.25,111060,0
+CALX.US,D,20180911,000000,8.2,8.55,8.15,8.5,323932,0
+CALX.US,D,20180912,000000,8.5,8.9,8.45,8.9,594770,0
+CALX.US,D,20180913,000000,8.9,9.05,8.85,8.9,433558,0
+CALX.US,D,20180914,000000,8.95,9,8.4,8.45,159960,0
+CALX.US,D,20180917,000000,8.4,8.55,8.3,8.45,191104,0
+CALX.US,D,20180918,000000,8.45,8.5,8.3,8.3,273160,0
+CALX.US,D,20180919,000000,8.35,8.35,8.2,8.2,130179,0
+CALX.US,D,20180920,000000,8.2,8.25,8.15,8.15,187604,0
+CALX.US,D,20180921,000000,8.1,8.25,8.1,8.15,251066,0
+CALX.US,D,20180924,000000,8.1,8.2,8.05,8.1,196975,0
+CALX.US,D,20180925,000000,8.1,8.25,8.1,8.15,128744,0
+CALX.US,D,20180926,000000,8.15,8.15,7.9,7.95,91009,0
+CALX.US,D,20180927,000000,7.95,8.1,7.95,8.05,95622,0
+CALX.US,D,20180928,000000,8,8.1625,8,8.1,175251,0
+CALX.US,D,20181001,000000,8.1,8.155,7.979,8,123529,0
+CALX.US,D,20181002,000000,7.98,8.02,7.69,7.8,249213,0
+CALX.US,D,20181003,000000,7.84,7.92,7.76,7.84,218815,0
+CALX.US,D,20181004,000000,7.79,7.84,7.63,7.65,159058,0
+CALX.US,D,20181005,000000,7.62,7.72,7.4,7.49,168522,0
+CALX.US,D,20181008,000000,7.49,7.5,7.4,7.43,89194,0
+CALX.US,D,20181009,000000,7.36,7.5,7.3,7.36,129501,0
+CALX.US,D,20181010,000000,7.34,7.43,7.23,7.23,152573,0
+CALX.US,D,20181011,000000,7.2,7.3,7.115,7.18,159040,0
+CALX.US,D,20181012,000000,7.3,7.3,7.1,7.19,205616,0
+CALX.US,D,20181015,000000,7.19,7.34,7.12,7.26,92895,0
+CALX.US,D,20181016,000000,7.28,7.475,7.25,7.46,157809,0
+CALX.US,D,20181017,000000,7.44,7.53,7.3,7.45,226036,0
+CALX.US,D,20181018,000000,7.44,7.59,7.28,7.37,97206,0
+CALX.US,D,20181019,000000,7.36,7.45,7.265,7.3,174805,0
+CALX.US,D,20181022,000000,7.3,7.44,7.24,7.31,136744,0
+CALX.US,D,20181023,000000,7.21,7.4,7.11,7.3,125939,0
+CALX.US,D,20181024,000000,7.26,7.42,7.03,7.05,306254,0
+CALX.US,D,20181025,000000,7.11,7.25,7.09,7.21,173104,0
+CALX.US,D,20181026,000000,7.13,7.2,6.98,7.09,184518,0
+CALX.US,D,20181029,000000,7.19,7.25,7.02,7.11,124499,0
+CALX.US,D,20181030,000000,7.11,7.36,7.07,7.34,210336,0
+CALX.US,D,20181031,000000,7.34,7.41,7.26,7.3,280478,0
+CALX.US,D,20181101,000000,7.33,7.48,7.33,7.41,202708,0
+CALX.US,D,20181102,000000,7.4,7.52,7.4,7.42,172678,0
+CALX.US,D,20181105,000000,7.42,7.59,7.35,7.52,382484,0
+CALX.US,D,20181106,000000,8.21,9.4,8.21,9.37,2187833,0
+CALX.US,D,20181107,000000,9.4,9.8,9.3907,9.79,1563318,0
+CALX.US,D,20181108,000000,9.8,10,9.72,10,1046783,0
+CALX.US,D,20181109,000000,9.95,10.4,9.87,10.26,1075942,0
+CALX.US,D,20181112,000000,10.4,10.4,10.15,10.16,658250,0
+CALX.US,D,20181113,000000,10.16,10.6,10.16,10.37,768799,0
+CALX.US,D,20181114,000000,10.39,10.65,10.37,10.5,429081,0
+CALX.US,D,20181115,000000,10.34,10.73,10.19,10.72,542936,0
+CALX.US,D,20181116,000000,10.65,10.6999,10.41,10.61,401335,0
+CALX.US,D,20181119,000000,10.71,10.7473,10.51,10.6,469941,0
+CALX.US,D,20181120,000000,10.45,10.61,10.13,10.19,475658,0
+CALX.US,D,20181121,000000,10.24,10.36,9.97,10.02,322625,0
+CALX.US,D,20181123,000000,9.92,10.16,9.78,9.95,172252,0
+CALX.US,D,20181126,000000,9.99,10.07,9.82,9.88,295691,0
+CALX.US,D,20181127,000000,9.83,9.94,9.6768,9.8,252244,0
+CALX.US,D,20181128,000000,9.85,10.0838,9.71,10.05,351783,0
+CALX.US,D,20181129,000000,10.04,10.11,9.72,9.77,251657,0
+CALX.US,D,20181130,000000,9.78,9.78,9.46,9.65,323568,0
+CALX.US,D,20181203,000000,9.71,9.81,9.64,9.75,280404,0
+CALX.US,D,20181204,000000,9.68,9.75,9.59,9.61,383274,0
+CALX.US,D,20181206,000000,9.55,9.8,9.46,9.76,670136,0
+CALX.US,D,20181207,000000,9.79,9.829,9.42,9.42,316327,0
+CALX.US,D,20181210,000000,9.42,9.46,9.15,9.29,410488,0
+CALX.US,D,20181211,000000,9.46,9.46,9.2,9.27,178374,0
+CALX.US,D,20181212,000000,9.39,9.405,9.26,9.39,433641,0
+CALX.US,D,20181213,000000,9.5,9.5,9.23,9.33,267274,0
+CALX.US,D,20181214,000000,9.26,9.47,9.24,9.3,425141,0
+CALX.US,D,20181217,000000,9.31,9.31,8.83,8.9,612775,0
+CALX.US,D,20181218,000000,9,9.23,8.96,9.04,382514,0
+CALX.US,D,20181219,000000,9.07,9.2025,8.84,8.92,707071,0
+CALX.US,D,20181220,000000,8.86,9,8.76,8.86,382324,0
+CALX.US,D,20181221,000000,8.85,8.92,8.62,8.63,347529,0
+CALX.US,D,20181224,000000,8.5,8.6,8.35,8.37,146386,0
+CALX.US,D,20181226,000000,8.39,8.71,8.39,8.69,181478,0
+CALX.US,D,20181227,000000,8.56,8.74,8.49,8.73,145172,0
+CALX.US,D,20181228,000000,8.74,9.64,8.68,9.3,1666587,0
+CALX.US,D,20181231,000000,9.32,9.75,9.29,9.75,661146,0
+CALX.US,D,20190102,000000,9.6,9.6,9.34,9.59,415823,0
+CALX.US,D,20190103,000000,9.46,9.46,9.03,9.3,405227,0
+CALX.US,D,20190104,000000,9.44,9.85,9.275,9.73,362303,0
+CALX.US,D,20190107,000000,9.74,9.91,9.636,9.77,497947,0
+CALX.US,D,20190108,000000,9.84,9.88,9.64,9.69,211319,0
+CALX.US,D,20190109,000000,9.68,9.72,9.52,9.6,276272,0
+CALX.US,D,20190110,000000,9.56,9.615,9.22,9.25,339155,0
+CALX.US,D,20190111,000000,9.19,9.23,8.96,9.02,367949,0
+CALX.US,D,20190114,000000,8.88,9.05,8.79,8.88,366573,0
+CALX.US,D,20190115,000000,8.89,9.63,8.81,9.53,1076785,0
+CALX.US,D,20190116,000000,9.61,9.8,9.535,9.78,477180,0
+CALX.US,D,20190117,000000,9.79,10.18,9.73,10.05,422165,0
+CALX.US,D,20190118,000000,10.19,10.21,10.06,10.19,386931,0
+CALX.US,D,20190122,000000,10.16,10.27,10.08,10.19,349776,0
+CALX.US,D,20190123,000000,10.22,10.58,10.22,10.55,423057,0
+CALX.US,D,20190124,000000,10.6,10.82,10.48,10.75,425380,0
+CALX.US,D,20190125,000000,10.8,11.2,10.7999,11.11,548051,0
+CALX.US,D,20190128,000000,10.99,11.08,10.8301,10.94,247243,0
+CALX.US,D,20190129,000000,10.96,11,10.62,10.78,225931,0
+CALX.US,D,20190130,000000,10.78,10.89,10.56,10.72,183430,0
+CALX.US,D,20190131,000000,10.67,10.9,10.67,10.88,278141,0
+CALX.US,D,20190201,000000,10.85,11.05,10.81,11.05,200892,0
+CALX.US,D,20190204,000000,11.08,11.3,10.91,11.05,224874,0
+CALX.US,D,20190205,000000,11.1,11.109,10.87,10.88,354857,0
+CALX.US,D,20190206,000000,9.8844,9.8844,7.7,7.94,2847184,0
+CALX.US,D,20190207,000000,7.94,7.94,7.5,7.52,1094160,0
+CALX.US,D,20190208,000000,7.5,7.66,7.4,7.4,952004,0
+CALX.US,D,20190211,000000,7.41,7.58,7.35,7.48,648222,0
+CALX.US,D,20190212,000000,7.73,8.07,7.73,7.76,850532,0
+CALX.US,D,20190213,000000,7.91,8.07,7.81,7.83,712413,0
+CALX.US,D,20190214,000000,7.93,8.13,7.84,8.03,839548,0
+CALX.US,D,20190215,000000,8.06,8.28,8.04,8.2,431781,0
+CALX.US,D,20190219,000000,8.35,8.46,8.225,8.27,422300,0
+CALX.US,D,20190220,000000,8.26,8.35,8.1,8.12,312520,0
+CALX.US,D,20190221,000000,8.05,8.56,8.03,8.47,726054,0
+CALX.US,D,20190222,000000,8.49,8.7,8.35,8.49,405183,0
+CALX.US,D,20190225,000000,8.49,8.59,8.41,8.47,263109,0
+CALX.US,D,20190226,000000,8.43,8.46,8.01,8.24,633184,0
+CALX.US,D,20190227,000000,8.24,8.43,8.16,8.32,356579,0
+CALX.US,D,20190228,000000,8.33,8.38,8.2,8.2,311495,0
+CALX.US,D,20190301,000000,8.2,8.255,8.1,8.16,368318,0
+CALX.US,D,20190304,000000,8.23,8.28,8.1,8.14,417803,0
+CALX.US,D,20190305,000000,8.15,8.2672,8.09,8.15,207566,0
+CALX.US,D,20190306,000000,8.16,8.16,7.89,7.91,463588,0
+CALX.US,D,20190307,000000,7.87,7.93,7.77,7.81,351849,0
+CALX.US,D,20190308,000000,7.75,7.83,7.7,7.77,503281,0
+CALX.US,D,20190311,000000,7.81,8.03,7.8,7.97,227082,0
+CALX.US,D,20190312,000000,7.97,8.08,7.86,7.94,202360,0
+CALX.US,D,20190313,000000,7.87,8.01,7.8,7.87,161672,0
+CALX.US,D,20190314,000000,7.9,7.9,7.76,7.85,155222,0
+CALX.US,D,20190315,000000,7.93,8.08,7.85,8.04,441948,0
+CALX.US,D,20190318,000000,8.04,8.175,8.01,8.15,253290,0
+CALX.US,D,20190319,000000,8.2,8.2,7.94,7.98,194132,0
+CALX.US,D,20190320,000000,7.98,8.03,7.82,7.91,194142,0
+CALX.US,D,20190321,000000,7.91,8.04,7.895,7.99,173228,0
+CALX.US,D,20190322,000000,7.7,8.01,7.64,7.7,494197,0
+CALX.US,D,20190325,000000,7.67,7.89,7.67,7.75,386425,0
+CALX.US,D,20190326,000000,7.75,7.86,7.6,7.65,396541,0
+CALX.US,D,20190327,000000,7.64,7.76,7.59,7.72,170458,0
+CALX.US,D,20190328,000000,7.73,7.82,7.65,7.72,131966,0
+CALX.US,D,20190329,000000,7.78,7.81,7.41,7.7,908318,0
+CALX.US,D,20190401,000000,7.75,7.88,7.7236,7.85,282196,0
+CALX.US,D,20190402,000000,7.85,7.92,7.78,7.78,156132,0
+CALX.US,D,20190403,000000,7.85,8.02,7.8,7.87,260474,0
+CALX.US,D,20190404,000000,7.85,7.89,7.78,7.87,138047,0
+CALX.US,D,20190405,000000,7.87,7.87,7.67,7.74,198561,0
+CALX.US,D,20190408,000000,7.7,7.77,7.65,7.76,182329,0
+CALX.US,D,20190409,000000,7.74,7.99,7.7,7.9,289138,0
+CALX.US,D,20190410,000000,7.18,7.35,6.89,7.07,843929,0
+CALX.US,D,20190411,000000,7.11,7.1325,6.815,6.84,605131,0
+CALX.US,D,20190412,000000,6.86,6.98,6.83,6.89,510949,0
+CALX.US,D,20190415,000000,6.9,6.94,6.65,6.68,412745,0
+CALX.US,D,20190416,000000,6.68,6.75,6.6,6.68,413095,0
+CALX.US,D,20190417,000000,6.75,7.01,6.64,6.99,541502,0
+CALX.US,D,20190418,000000,6.95,7.05,6.76,6.84,413522,0
+CALX.US,D,20190422,000000,6.79,6.91,6.61,6.88,269384,0
+CALX.US,D,20190423,000000,6.89,7.22,6.87,7.12,283092,0
+CALX.US,D,20190424,000000,7.18,7.31,7.14,7.15,191357,0
+CALX.US,D,20190425,000000,7.15,7.15,6.88,6.9,178904,0
+CALX.US,D,20190426,000000,6.9,7.09,6.84,7.08,252336,0
+CALX.US,D,20190429,000000,7.09,7.225,7.03,7.09,253091,0
+CALX.US,D,20190430,000000,7.06,7.085,6.7,6.85,549513,0
+CALX.US,D,20190501,000000,7.3,7.57,7.05,7.4,534940,0
+CALX.US,D,20190502,000000,7.35,7.4099,6.98,7,337662,0
+CALX.US,D,20190503,000000,6.98,7.16,6.98,7.15,166100,0
+CALX.US,D,20190506,000000,7,7.35,6.96,7.3,413400,0
+CALX.US,D,20190507,000000,7.21,7.25,7.01,7.13,294696,0
+CALX.US,D,20190508,000000,7.15,7.2,7.04,7.07,202892,0
+CALX.US,D,20190509,000000,7,7.12,6.9,6.93,328422,0
+CALX.US,D,20190510,000000,6.89,6.92,6.75,6.85,264877,0
+CALX.US,D,20190513,000000,6.69,6.735,6.54,6.58,328468,0
+CALX.US,D,20190514,000000,6.6,6.65,6.45,6.59,437035,0
+CALX.US,D,20190515,000000,6.58,6.7,6.57,6.66,385246,0
+CALX.US,D,20190516,000000,6.6,6.7,6.53,6.56,325628,0
+CALX.US,D,20190517,000000,6.55,6.695,6.52,6.55,243236,0
+CALX.US,D,20190520,000000,6.55,6.58,6.42,6.53,185761,0
+CALX.US,D,20190521,000000,6.53,6.7,6.52,6.64,211351,0
+CALX.US,D,20190522,000000,6.59,6.69,6.53,6.62,169649,0
+CALX.US,D,20190523,000000,6.56,6.56,6.26,6.38,257338,0
+CALX.US,D,20190524,000000,6.48,6.56,6.4,6.54,138965,0
+CALX.US,D,20190528,000000,6.555,6.56,6.34,6.39,185191,0
+CALX.US,D,20190529,000000,6.35,6.38,6.18,6.2,363544,0
+CALX.US,D,20190530,000000,6.21,6.22,5.97,6.14,530282,0
+CALX.US,D,20190531,000000,6.05,6.16,6.02,6.05,231338,0
+CALX.US,D,20190603,000000,6.11,6.125,6,6.08,223543,0
+CALX.US,D,20190604,000000,6.16,6.22,6.1,6.14,120154,0
+CALX.US,D,20190605,000000,6.16,6.22,6.07,6.13,138310,0
+CALX.US,D,20190606,000000,6.15,6.2,6.045,6.18,294561,0
+CALX.US,D,20190607,000000,6.16,6.22,6.125,6.14,157436,0
+CALX.US,D,20190610,000000,6.14,6.26,6.09,6.15,129228,0
+CALX.US,D,20190611,000000,6.19,6.22,6.05,6.07,158283,0
+CALX.US,D,20190612,000000,6.07,6.17,6.07,6.14,207113,0
+CALX.US,D,20190613,000000,6.17,6.33,6.15,6.24,160811,0
+CALX.US,D,20190614,000000,6.21,6.28,6.135,6.2,152042,0
+CALX.US,D,20190617,000000,6.21,6.26,6.08,6.17,186619,0
+CALX.US,D,20190618,000000,6.21,6.49,6.19,6.41,268840,0
+CALX.US,D,20190619,000000,6.41,6.45,6.33,6.41,208343,0
+CALX.US,D,20190620,000000,6.51,6.69,6.485,6.51,179726,0
+CALX.US,D,20190621,000000,6.48,6.59,6.47,6.57,324096,0
+CALX.US,D,20190624,000000,6.53,6.59,6.5,6.54,205034,0
+CALX.US,D,20190625,000000,6.54,6.65,6.5,6.56,261288,0
+CALX.US,D,20190626,000000,6.57,6.69,6.46,6.49,207311,0
+CALX.US,D,20190627,000000,6.53,6.6,6.46,6.57,207892,0
+CALX.US,D,20190628,000000,6.57,6.6,6.476,6.56,502788,0
+CALX.US,D,20190701,000000,6.64,6.69,6.56,6.64,189070,0
+CALX.US,D,20190702,000000,6.61,6.645,6.5,6.56,279476,0
+CALX.US,D,20190703,000000,6.56,6.705,6.54,6.67,131420,0
+CALX.US,D,20190705,000000,6.6,6.7,6.53,6.67,109821,0
+CALX.US,D,20190708,000000,6.65,6.7,6.595,6.63,149636,0
+CALX.US,D,20190709,000000,6.6,6.67,6.57,6.63,132502,0
+CALX.US,D,20190710,000000,6.65,6.92,6.65,6.84,225530,0
+CALX.US,D,20190711,000000,6.83,6.93,6.73,6.82,226882,0
+CALX.US,D,20190712,000000,6.81,7.01,6.81,7,255390,0
+CALX.US,D,20190715,000000,7.05,7.05,6.81,6.88,301767,0
+CALX.US,D,20190716,000000,6.88,7.1,6.8716,6.99,188241,0
+CALX.US,D,20190717,000000,7.03,7.13,6.93,6.95,232135,0
+CALX.US,D,20190718,000000,6.93,7.06,6.89,7.04,155281,0
+CALX.US,D,20190719,000000,6.99,7.09,6.97,7.03,229009,0
+CALX.US,D,20190722,000000,7,7.15,6.97,7.13,220309,0
+CALX.US,D,20190723,000000,7.24,7.74,7.19,7.3,738613,0
+CALX.US,D,20190724,000000,6.42,6.6,6.2,6.29,1740312,0
+CALX.US,D,20190725,000000,6.28,6.41,6.08,6.38,1095682,0
+CALX.US,D,20190726,000000,6.34,6.66,6.34,6.52,702879,0
+CALX.US,D,20190729,000000,6.51,6.53,6.35,6.41,320477,0
+CALX.US,D,20190730,000000,6.36,6.36,6.16,6.24,334903,0
+CALX.US,D,20190731,000000,6.34,6.52,6.25,6.28,520869,0
+CALX.US,D,20190801,000000,6.3,6.43,6.23,6.39,573069,0
+CALX.US,D,20190802,000000,6.37,6.44,6.15,6.15,422907,0
+CALX.US,D,20190805,000000,6.03,6.11,5.85,5.96,554868,0
+CALX.US,D,20190806,000000,6,6.1,5.9,6,442501,0
+CALX.US,D,20190807,000000,5.92,5.95,5.81,5.89,241896,0
+CALX.US,D,20190808,000000,5.99,6.085,5.92,6.06,257204,0
+CALX.US,D,20190809,000000,6.02,6.06,5.86,5.86,213081,0
+CALX.US,D,20190812,000000,5.84,5.84,5.69,5.695,213138,0
+CALX.US,D,20190813,000000,5.69,5.93,5.68,5.88,251833,0
+CALX.US,D,20190814,000000,5.78,5.83,5.64,5.67,280106,0
+CALX.US,D,20190815,000000,5.67,5.72,5.5973,5.65,588871,0
+CALX.US,D,20190816,000000,5.68,5.8167,5.67,5.79,211717,0
+CALX.US,D,20190819,000000,5.88,5.96,5.82,5.96,221882,0
+CALX.US,D,20190820,000000,5.95,5.98,5.9,5.93,133104,0
+CALX.US,D,20190821,000000,5.99,6.12,5.98,6.07,305177,0
+CALX.US,D,20190822,000000,6.09,6.14,6.01,6.01,138660,0
+CALX.US,D,20190823,000000,5.96,6,5.79,5.92,362705,0
+CALX.US,D,20190826,000000,5.98,6.01,5.845,5.9,207384,0
+CALX.US,D,20190827,000000,5.93,5.93,5.8,5.85,149845,0
+CALX.US,D,20190828,000000,5.91,6.1,5.85,6.01,249597,0
+CALX.US,D,20190829,000000,6.04,6.06,5.9,5.99,194873,0
+CALX.US,D,20190830,000000,5.99,6.02,5.94,6.01,192120,0
+CALX.US,D,20190903,000000,5.97,5.99,5.815,5.82,203218,0
+CALX.US,D,20190904,000000,5.86,5.87,5.8,5.83,160356,0
+CALX.US,D,20190905,000000,5.9,6.07,5.83,5.98,205014,0
+CALX.US,D,20190906,000000,5.97,6.03,5.94,6.01,270020,0
+CALX.US,D,20190909,000000,5.99,6.15,5.99,6.11,248660,0
+CALX.US,D,20190910,000000,6.07,6.42,6.01,6.34,212960,0
+CALX.US,D,20190911,000000,6.36,6.58,6.27,6.5,389561,0
+CALX.US,D,20190912,000000,6.49,6.49,6.346,6.41,239891,0
+CALX.US,D,20190913,000000,6.4,6.58,6.4,6.51,194997,0
+CALX.US,D,20190916,000000,6.46,6.6,6.39,6.51,219257,0
+CALX.US,D,20190917,000000,6.44,6.54,6.33,6.41,243577,0
+CALX.US,D,20190918,000000,6.41,6.42,6.14,6.18,204999,0
+CALX.US,D,20190919,000000,6.19,6.29,6.095,6.13,103056,0
+CALX.US,D,20190920,000000,6.12,6.29,6.08,6.18,289025,0
+CALX.US,D,20190923,000000,6.16,6.28,6.11,6.25,237210,0
+CALX.US,D,20190924,000000,6.27,6.29,6.1,6.17,157514,0
+CALX.US,D,20190925,000000,6.19,6.32,6.15,6.29,73520,0
+CALX.US,D,20190926,000000,6.24,6.39,6.23,6.34,206389,0
+CALX.US,D,20190927,000000,6.34,6.57,6.34,6.45,142497,0
+CALX.US,D,20190930,000000,6.43,6.52,6.38,6.39,196629,0
+CALX.US,D,20191001,000000,6.36,6.525,6.08,6.1,200169,0
+CALX.US,D,20191002,000000,6.06,6.22,5.98,6.19,261616,0
+CALX.US,D,20191003,000000,6.16,6.2,5.98,6.18,233077,0
+CALX.US,D,20191004,000000,6.19,6.36,6.18,6.35,137657,0
+CALX.US,D,20191007,000000,6.32,6.51,6.3,6.47,158276,0
+CALX.US,D,20191008,000000,6.37,6.43,6.25,6.3,130287,0
+CALX.US,D,20191009,000000,6.35,6.43,6.24,6.37,172996,0
+CALX.US,D,20191010,000000,6.37,6.43,6.27,6.35,163830,0
+CALX.US,D,20191011,000000,6.44,6.65,6.44,6.46,180219,0
+CALX.US,D,20191014,000000,6.46,6.58,6.39,6.57,127545,0
+CALX.US,D,20191015,000000,6.52,6.79,6.52,6.73,150538,0
+CALX.US,D,20191016,000000,6.71,6.82,6.71,6.76,107186,0
+CALX.US,D,20191017,000000,6.82,6.96,6.8,6.88,174247,0
+CALX.US,D,20191018,000000,6.87,6.98,6.84,6.98,120307,0
+CALX.US,D,20191021,000000,7,7.22,6.99,7.13,283017,0
+CALX.US,D,20191022,000000,7.1,7.25,7.07,7.18,318157,0
+CALX.US,D,20191023,000000,7.47,7.89,7.37,7.58,848515,0
+CALX.US,D,20191024,000000,7.65,7.87,7.45,7.65,525894,0
+CALX.US,D,20191025,000000,7.61,7.82,7.61,7.74,670925,0
+CALX.US,D,20191028,000000,7.7,8,7.67,7.95,509018,0
+CALX.US,D,20191029,000000,7.92,7.92,7.68,7.75,183982,0
+CALX.US,D,20191030,000000,7.74,7.74,7.5,7.56,247445,0
+CALX.US,D,20191031,000000,7.71,7.81,7.5,7.65,449525,0
+CALX.US,D,20191101,000000,7.69,7.75,7.59,7.62,162458,0
+CALX.US,D,20191104,000000,7.64,7.7,7.49,7.53,201454,0
+CALX.US,D,20191105,000000,7.54,7.64,7.48,7.49,140437,0
+CALX.US,D,20191106,000000,7.48,7.59,7.39,7.5,196614,0
+CALX.US,D,20191107,000000,7.56,7.65,7.45,7.5,130477,0
+CALX.US,D,20191108,000000,7.46,7.58,7.46,7.54,164697,0
+CALX.US,D,20191111,000000,7.49,7.89,7.39,7.69,275562,0
+CALX.US,D,20191112,000000,7.69,7.78,7.64,7.74,195389,0
+CALX.US,D,20191113,000000,7.64,7.74,7.6,7.65,141591,0
+CALX.US,D,20191114,000000,7.6,7.76,7.6,7.75,389670,0
+CALX.US,D,20191115,000000,7.75,7.78,7.63,7.73,386349,0
+CALX.US,D,20191118,000000,7.72,7.8,7.555,7.66,183301,0
+CALX.US,D,20191119,000000,7.68,7.75,7.6,7.71,178287,0
+CALX.US,D,20191120,000000,7.65,7.71,7.58,7.65,207424,0
+CALX.US,D,20191121,000000,7.58,7.64,7.5,7.55,284213,0
+CALX.US,D,20191122,000000,7.58,7.6,7.47,7.58,178952,0
+CALX.US,D,20191125,000000,7.58,7.77,7.58,7.76,234938,0
+CALX.US,D,20191126,000000,7.76,8.11,7.73,7.89,656974,0
+CALX.US,D,20191127,000000,7.95,8.01,7.815,7.84,172371,0
+CALX.US,D,20191129,000000,7.79,7.8,7.67,7.75,121264,0
+CALX.US,D,20191202,000000,7.75,7.8,7.69,7.8,182016,0
+CALX.US,D,20191203,000000,7.7,7.7,7.5,7.54,190469,0
+CALX.US,D,20191204,000000,7.56,7.565,7.43,7.45,154273,0
+CALX.US,D,20191205,000000,7.43,7.46,7.4,7.42,120114,0
+CALX.US,D,20191206,000000,7.44,7.55,7.415,7.5,207129,0
+CALX.US,D,20191209,000000,7.48,7.57,7.41,7.53,137514,0
+CALX.US,D,20191210,000000,7.51,7.67,7.5,7.66,118895,0
+CALX.US,D,20191211,000000,7.66,7.96,7.65,7.92,187641,0
+CALX.US,D,20191212,000000,7.88,8,7.81,7.94,170780,0
+CALX.US,D,20191213,000000,7.95,8.1,7.9055,8.05,267513,0
+CALX.US,D,20191216,000000,8.1,8.225,8.07,8.09,264851,0
+CALX.US,D,20191217,000000,8.1,8.1,7.89,7.96,144640,0
+CALX.US,D,20191218,000000,8.01,8.01,7.9,7.96,143195,0
+CALX.US,D,20191219,000000,7.99,8.02,7.9,7.98,105001,0
+CALX.US,D,20191220,000000,7.99,7.99,7.76,7.96,244405,0
+CALX.US,D,20191223,000000,7.9,7.91,7.78,7.91,129374,0
+CALX.US,D,20191224,000000,7.92,7.99,7.89,7.91,51838,0
+CALX.US,D,20191226,000000,7.9,7.99,7.89,7.95,81245,0
+CALX.US,D,20191227,000000,8,8.14,7.92,8.04,150025,0
+CALX.US,D,20191230,000000,8.05,8.22,7.945,8.2,172709,0
+CALX.US,D,20191231,000000,8.16,8.25,7.98,8,157992,0
+CALX.US,D,20200102,000000,8,8.14,7.88,7.99,124464,0
+CALX.US,D,20200103,000000,7.9,8.01,7.77,7.93,109774,0
+CALX.US,D,20200106,000000,7.87,8.15,7.8,8.11,177417,0
+CALX.US,D,20200107,000000,8.14,8.21,8,8.06,131143,0
+CALX.US,D,20200108,000000,8.03,8.2,8.01,8.16,144253,0
+CALX.US,D,20200109,000000,8.19,8.3,8.14,8.28,156666,0
+CALX.US,D,20200110,000000,8.28,8.3,8.18,8.27,179080,0
+CALX.US,D,20200113,000000,8.29,8.35,8.15,8.35,133863,0
+CALX.US,D,20200114,000000,8.3,8.34,8.19,8.23,114131,0
+CALX.US,D,20200115,000000,8.23,8.39,8.23,8.39,158823,0
+CALX.US,D,20200116,000000,8.39,8.73,8.37,8.67,264528,0
+CALX.US,D,20200117,000000,8.7,8.71,8.52,8.58,184358,0
+CALX.US,D,20200121,000000,8.49,8.79,8.49,8.67,236621,0
+CALX.US,D,20200122,000000,8.67,8.82,8.64,8.79,196336,0
+CALX.US,D,20200123,000000,8.74,8.8,8.69,8.77,219183,0
+CALX.US,D,20200124,000000,8.86,8.875,8.66,8.74,243384,0
+CALX.US,D,20200127,000000,8.65,8.87,8.56,8.83,231265,0
+CALX.US,D,20200128,000000,8.85,8.9,8.63,8.74,290898,0
+CALX.US,D,20200129,000000,9.21,9.74,8.98,9.05,699456,0
+CALX.US,D,20200130,000000,9.06,9.47,9,9.29,478297,0
+CALX.US,D,20200131,000000,9.3,9.37,9.03,9.16,393075,0
+CALX.US,D,20200203,000000,9.2,9.21,9.045,9.13,282303,0
+CALX.US,D,20200204,000000,9.13,9.32,9.01,9.25,572109,0
+CALX.US,D,20200205,000000,9.35,9.47,9.23,9.38,234347,0
+CALX.US,D,20200206,000000,9.35,9.38,9.19,9.21,163067,0
+CALX.US,D,20200207,000000,9.25,9.3,9.17,9.24,158720,0
+CALX.US,D,20200210,000000,9.23,9.32,9.18,9.27,143938,0
+CALX.US,D,20200211,000000,9.4,9.81,9.365,9.8,1027333,0
+CALX.US,D,20200212,000000,9.84,10,9.76,9.99,718379,0
+CALX.US,D,20200213,000000,9.97,10.26,9.88,10.05,587713,0
+CALX.US,D,20200214,000000,9.95,10.39,9.9353,10.22,568246,0
+CALX.US,D,20200218,000000,10.2,10.36,10.07,10.18,344211,0
+CALX.US,D,20200219,000000,10.22,10.37,10.09,10.29,304905,0
+CALX.US,D,20200220,000000,10.33,10.55,10.23,10.51,491241,0
+CALX.US,D,20200221,000000,10.48,10.48,10.1872,10.39,379459,0
+CALX.US,D,20200224,000000,10.14,10.29,9.97,10.07,248529,0
+CALX.US,D,20200225,000000,10.11,10.15,9.4,9.43,335767,0
+CALX.US,D,20200226,000000,9.45,9.6027,9.3274,9.55,269505,0
+CALX.US,D,20200227,000000,9.26,9.43,8.9,8.9,1023254,0
+CALX.US,D,20200228,000000,8.72,9.05,8.6,9,450537,0
+CALX.US,D,20200302,000000,9,9.15,8.75,8.98,360762,0
+CALX.US,D,20200303,000000,8.95,9.1,8.78,8.96,344589,0
+CALX.US,D,20200304,000000,9,9.12,8.755,8.94,237577,0
+CALX.US,D,20200305,000000,8.8,9.185,8.76,8.85,574526,0
+CALX.US,D,20200306,000000,8.66,8.88,8.65,8.81,319792,0
+CALX.US,D,20200309,000000,8.54,8.54,7.86,7.93,269811,0
+CALX.US,D,20200310,000000,8.08,8.22,7.44,7.78,436855,0
+CALX.US,D,20200311,000000,7.66,7.7947,7.46,7.53,355391,0
+CALX.US,D,20200312,000000,7.17,7.17,6.615,6.66,452780,0
+CALX.US,D,20200313,000000,6.94,7,6.6196,6.96,400980,0
+CALX.US,D,20200316,000000,6.4,6.57,6.175,6.21,251152,0
+CALX.US,D,20200317,000000,6.3,6.44,6,6.27,492785,0
+CALX.US,D,20200318,000000,6.04,6.26,5.72,5.91,551096,0
+CALX.US,D,20200319,000000,5.9,6.62,5.84,6.5,473492,0
+CALX.US,D,20200320,000000,6.5,6.65,6.05,6.1,437394,0
+CALX.US,D,20200323,000000,6.01,6.06,5.61,5.88,401448,0
+CALX.US,D,20200324,000000,6.05,6.24,5.91,6.16,403738,0
+CALX.US,D,20200325,000000,6.18,6.61,6.04,6.42,269244,0
+CALX.US,D,20200326,000000,6.44,7.29,6.36,7.29,392755,0
+CALX.US,D,20200327,000000,7.01,7.14,6.65,6.67,245068,0
+CALX.US,D,20200330,000000,6.79,7.25,6.72,7.17,192023,0
+CALX.US,D,20200331,000000,7.12,7.29,6.91,7.08,333972,0
+CALX.US,D,20200401,000000,6.82,6.96,6.66,6.75,226987,0
+CALX.US,D,20200402,000000,6.66,7.17,6.64,7.14,288083,0
+CALX.US,D,20200403,000000,7.09,7.18,6.82,7.06,243320,0
+CALX.US,D,20200406,000000,7.33,7.94,7.18,7.89,385575,0
+CALX.US,D,20200407,000000,8.06,8.455,7.64,7.69,358292,0
+CALX.US,D,20200408,000000,7.63,7.69,7.38,7.58,297243,0
+CALX.US,D,20200409,000000,7.57,7.63,7.335,7.44,307422,0
+CALX.US,D,20200413,000000,7.3,7.43,7.25,7.31,293316,0
+CALX.US,D,20200414,000000,7.41,7.67,7.31,7.46,249219,0
+CALX.US,D,20200415,000000,7.3,7.43,7.01,7.34,242848,0
+CALX.US,D,20200416,000000,7.34,7.56,6.9,7.13,199716,0
+CALX.US,D,20200417,000000,7.25,7.74,7.25,7.71,233340,0
+CALX.US,D,20200420,000000,7.55,8.08,7.51,7.97,148172,0
+CALX.US,D,20200421,000000,7.75,7.81,7.33,7.36,192306,0
+CALX.US,D,20200422,000000,7.59,7.83,7.4,7.43,207588,0
+CALX.US,D,20200423,000000,7.38,7.82,7.38,7.65,345886,0
+CALX.US,D,20200424,000000,8.42,10.04,8.42,9.84,2221901,0
+CALX.US,D,20200427,000000,10.25,10.43,9.9,9.92,739392,0
+CALX.US,D,20200428,000000,10,10.68,9.83,9.99,557220,0
+CALX.US,D,20200429,000000,10.86,11.8,10.5709,11.5,1747687,0
+CALX.US,D,20200430,000000,11.83,12.41,11.22,11.5,1017623,0
+CALX.US,D,20200501,000000,11.37,12.31,11.24,11.96,1035987,0
+CALX.US,D,20200504,000000,11.76,12.03,11.03,11.28,686956,0
+CALX.US,D,20200505,000000,11.73,12.25,11.26,12.01,1115370,0
+CALX.US,D,20200506,000000,12.06,12.6,11.69,11.82,1085163,0
+CALX.US,D,20200507,000000,12.03,12.701,11.97,12.56,676369,0
+CALX.US,D,20200508,000000,12.72,12.72,12.38,12.57,496353,0
+CALX.US,D,20200511,000000,12.41,12.44,12.01,12.01,367555,0
+CALX.US,D,20200512,000000,12.1,12.23,11.74,11.76,678700,0
+CALX.US,D,20200513,000000,11.64,11.9,11.185,11.22,434910,0
+CALX.US,D,20200514,000000,11.11,11.11,10.64,11.08,330296,0
+CALX.US,D,20200515,000000,10.84,11.2,10.83,10.97,320968,0
+CALX.US,D,20200518,000000,11.26,11.89,11.26,11.88,517483,0
+CALX.US,D,20200519,000000,11.88,12.11,11.78,11.96,568312,0
+CALX.US,D,20200520,000000,12.1,12.55,12.03,12.4,396198,0
+CALX.US,D,20200521,000000,12.34,12.545,12.2,12.33,407380,0
+CALX.US,D,20200522,000000,12.45,12.82,12.3,12.63,431516,0
+CALX.US,D,20200526,000000,12.82,12.94,12.56,12.77,425684,0
+CALX.US,D,20200527,000000,12.98,13.49,12.3,13.47,717992,0
+CALX.US,D,20200528,000000,13.5,14.57,13.48,14.25,1801063,0
+CALX.US,D,20200529,000000,14.24,14.44,13.55,14.1,1466505,0
+CALX.US,D,20200601,000000,14.16,14.45,13.89,14.16,668521,0
+CALX.US,D,20200602,000000,14.15,14.37,13.9801,14.2,838676,0
+CALX.US,D,20200603,000000,14.43,14.875,14.23,14.43,876272,0
+CALX.US,D,20200604,000000,14.3,14.63,13.81,14.21,464054,0
+CALX.US,D,20200605,000000,14.66,14.97,14.06,14.09,551765,0
+CALX.US,D,20200608,000000,14.08,14.32,13.84,14.3,462514,0
+CALX.US,D,20200609,000000,14.3,14.45,13.9,14.14,631984,0
+CALX.US,D,20200610,000000,14.25,14.365,13.88,13.99,510660,0
+CALX.US,D,20200611,000000,13.6,13.8,12.53,12.61,545964,0
+CALX.US,D,20200612,000000,13.08,13.15,12.56,12.88,497758,0
+CALX.US,D,20200615,000000,12.56,13.46,12.56,13.41,513725,0
+CALX.US,D,20200616,000000,13.89,13.96,13.29,13.75,610918,0
+CALX.US,D,20200617,000000,13.8,13.942,13.47,13.64,343268,0
+CALX.US,D,20200618,000000,13.41,13.95,13.41,13.93,598503,0
+CALX.US,D,20200619,000000,14.08,14.3923,13.77,13.98,847752,0
+CALX.US,D,20200622,000000,13.95,14.03,13.63,13.96,524534,0
+CALX.US,D,20200623,000000,14.04,14.23,13.93,14.06,445918,0
+CALX.US,D,20200624,000000,13.93,14.025,13.56,13.75,423741,0
+CALX.US,D,20200625,000000,13.63,13.82,13.5,13.72,260286,0
+CALX.US,D,20200626,000000,13.63,13.85,13.39,13.74,1200605,0
+CALX.US,D,20200629,000000,13.86,14.8,13.64,14.77,1016773,0
+CALX.US,D,20200630,000000,14.75,14.91,14.59,14.9,613712,0
+CALX.US,D,20200701,000000,14.74,14.89,14.405,14.52,397151,0
+CALX.US,D,20200702,000000,14.77,15,14.41,14.46,593941,0
+CALX.US,D,20200706,000000,14.83,15.47,14.66,15.33,791703,0
+CALX.US,D,20200707,000000,15.43,15.43,14.07,14.1,836712,0
+CALX.US,D,20200708,000000,14.13,14.37,13.75,14.14,402941,0
+CALX.US,D,20200709,000000,14.23,14.42,13.83,14.35,348411,0
+CALX.US,D,20200710,000000,14.33,14.6,14.04,14.55,302017,0
+CALX.US,D,20200713,000000,14.79,15.29,14.45,14.47,859483,0
+CALX.US,D,20200714,000000,14.47,15.04,13.91,15.04,582959,0
+CALX.US,D,20200715,000000,15.1,15.1997,14.8041,14.97,449266,0
+CALX.US,D,20200716,000000,14.97,15.04,14.625,14.95,744316,0
+CALX.US,D,20200717,000000,15.08,16,14.98,15.72,1617460,0
+CALX.US,D,20200720,000000,15.97,16.62,15.85,16.6,1117845,0
+CALX.US,D,20200721,000000,16.69,17.3,16.34,17.16,1264718,0
+CALX.US,D,20200722,000000,18.37,20.2362,17.75,20.1,4713730,0
+CALX.US,D,20200723,000000,20.32,21.43,19.72,20.67,3024622,0
+CALX.US,D,20200724,000000,20.15,20.48,19.2,20.26,1198237,0
+CALX.US,D,20200727,000000,20.29,20.82,19.66,20.26,2058541,0
+CALX.US,D,20200728,000000,20.03,20.63,19.08,19.14,1075292,0
+CALX.US,D,20200729,000000,19.12,20.31,18.9,20.1,1148482,0
+CALX.US,D,20200730,000000,20.98,21.31,20.07,21.25,2805294,0
+CALX.US,D,20200731,000000,21.5,21.58,20.13,20.51,1038670,0
+CALX.US,D,20200803,000000,20.68,22.15,20.4681,21.66,2175547,0
+CALX.US,D,20200804,000000,21.6,21.8304,21.1,21.38,1151286,0
+CALX.US,D,20200805,000000,21.99,22.09,21.41,21.89,872749,0
+CALX.US,D,20200806,000000,21.99,22.6687,21.96,22.39,1029268,0
+CALX.US,D,20200807,000000,22.47,22.69,21.93,22.4,968348,0
+CALX.US,D,20200810,000000,22.4,22.46,20.84,20.96,1201646,0
+CALX.US,D,20200811,000000,20.95,21.25,20.38,20.57,713171,0
+CALX.US,D,20200812,000000,20.65,21.11,20.62,20.83,737112,0
+CALX.US,D,20200813,000000,20.6,21.62,20.43,21.52,759867,0
+CALX.US,D,20200814,000000,21.36,21.365,20.73,20.99,342302,0
+CALX.US,D,20200817,000000,21,21.36,20.51,21.33,641212,0
+CALX.US,D,20200818,000000,21.4,21.4,20.7,21.14,709342,0
+CALX.US,D,20200819,000000,21.05,21.17,20.58,20.62,613866,0
+CALX.US,D,20200820,000000,20.48,20.8499,20.1,20.46,442396,0
+CALX.US,D,20200821,000000,20.2,20.36,19.68,19.75,787726,0
+CALX.US,D,20200824,000000,19.95,20.3275,19.7,20.03,647575,0
+CALX.US,D,20200825,000000,19.92,20.665,19.71,20.56,952093,0
+CALX.US,D,20200826,000000,20.85,21.21,20.28,20.37,752026,0
+CALX.US,D,20200827,000000,21.11,21.2,20.2,20.42,719770,0
+CALX.US,D,20200828,000000,20.73,22.01,20.37,21.92,2136136,0
+CALX.US,D,20200831,000000,21.8,22.0237,18.81,19.45,3325981,0
+CALX.US,D,20200901,000000,19.55,21.84,19.3006,21.84,2166237,0
+CALX.US,D,20200902,000000,22.02,22.08,20.34,21.64,1014229,0
+CALX.US,D,20200903,000000,20.61,20.71,18.92,19.22,1503963,0
+CALX.US,D,20200904,000000,19.24,19.5198,17.93,19.13,980537,0
+CALX.US,D,20200908,000000,18.43,18.87,18.12,18.13,796234,0
+CALX.US,D,20200909,000000,18.62,19.25,18.45,18.98,784781,0
+CALX.US,D,20200910,000000,19.2,19.48,18.56,18.68,511114,0
+CALX.US,D,20200911,000000,18.91,18.98,18.28,18.49,464395,0
+CALX.US,D,20200914,000000,18.72,18.9,18.28,18.57,541478,0
+CALX.US,D,20200915,000000,18.74,19.14,18.53,18.99,701506,0
+CALX.US,D,20200916,000000,19.09,19.55,18.86,18.89,731024,0
+CALX.US,D,20200917,000000,18.5,18.79,18.05,18.7,514368,0
+CALX.US,D,20200918,000000,19.14,19.37,18.785,19.15,935198,0
+CALX.US,D,20200921,000000,18.65,18.99,18.35,18.73,466818,0
+CALX.US,D,20200922,000000,18.74,18.96,18.14,18.94,410803,0
+CALX.US,D,20200923,000000,18.95,18.95,17.71,17.77,525437,0
+CALX.US,D,20200924,000000,17.69,18.16,17.45,17.54,488171,0
+CALX.US,D,20200925,000000,17.52,17.57,17.075,17.42,744375,0
+CALX.US,D,20200928,000000,17.79,18.15,17.45,18.03,444682,0
+CALX.US,D,20200929,000000,18.16,18.53,17.865,18.27,412709,0
+CALX.US,D,20200930,000000,18.26,18.66,17.75,17.78,516217,0
+CALX.US,D,20201001,000000,18,18.21,17.2,18.18,860386,0
+CALX.US,D,20201002,000000,17.64,19.19,17.64,19.11,1193337,0
+CALX.US,D,20201005,000000,19.25,19.7924,18.78,19.68,787299,0
+CALX.US,D,20201006,000000,19.65,20.13,19.06,19.07,1070140,0
+CALX.US,D,20201007,000000,19.37,19.97,19.2982,19.91,694255,0
+CALX.US,D,20201008,000000,19.97,20.14,19.56,19.79,324715,0
+CALX.US,D,20201009,000000,20,20.54,19.89,20.36,477594,0
+CALX.US,D,20201012,000000,20.5,20.54,19.36,19.95,491482,0
+CALX.US,D,20201013,000000,19.98,19.98,19.32,19.5,392486,0
+CALX.US,D,20201014,000000,20.36,20.92,20.09,20.69,823839,0
+CALX.US,D,20201015,000000,20.16,20.86,19.62,20.85,600124,0
+CALX.US,D,20201016,000000,21.34,21.5,20.48,20.6,672824,0
+CALX.US,D,20201019,000000,20.88,22.3533,20.85,21.74,1683617,0
+CALX.US,D,20201020,000000,22.09,22.2999,21.04,21.12,1307285,0
+CALX.US,D,20201021,000000,26.04,27.78,24.11,25.45,5612467,0
+CALX.US,D,20201022,000000,26.38,27,25.02,25.7,1969386,0
+CALX.US,D,20201023,000000,25.81,26.13,25.36,26.05,936005,0
+CALX.US,D,20201026,000000,26.2,26.87,24.64,25.34,1196380,0
+CALX.US,D,20201027,000000,25.72,25.8,24.76,24.84,538959,0
+CALX.US,D,20201028,000000,24.18,24.55,23.51,24.06,662392,0
+CALX.US,D,20201029,000000,24.21,24.57,23.47,24.2,682952,0
+CALX.US,D,20201030,000000,24.06,24.4,23.1,23.41,589209,0
+CALX.US,D,20201102,000000,23.52,24.35,23.17,23.78,605662,0
+CALX.US,D,20201103,000000,24.11,24.66,23.82,24.23,572248,0
+CALX.US,D,20201104,000000,24.35,24.58,23.93,24.36,547231,0
+CALX.US,D,20201105,000000,25,26.89,24.56,26.69,2433575,0
+CALX.US,D,20201106,000000,26.4,26.83,25.94,26.51,631754,0
+CALX.US,D,20201109,000000,27.06,27.295,24.34,24.39,1049361,0
+CALX.US,D,20201110,000000,24.09,24.29,21.58,22.29,2068725,0
+CALX.US,D,20201111,000000,22.71,23.865,22.6,23.24,658393,0
+CALX.US,D,20201112,000000,23.99,24.88,23.82,24.07,721108,0
+CALX.US,D,20201113,000000,25.11,25.14,24.22,24.69,757281,0
+CALX.US,D,20201116,000000,25,25.52,24.5,25.52,579922,0
+CALX.US,D,20201117,000000,25.6,25.87,24.72,25.12,640635,0
+CALX.US,D,20201118,000000,24.8,25.13,24.19,24.24,514772,0
+CALX.US,D,20201119,000000,24.08,24.37,23.52,24.05,435293,0
+CALX.US,D,20201120,000000,23.9,24.285,23.5301,23.9,445904,0
+CALX.US,D,20201123,000000,23.9,23.9,22.94,23.4,828982,0
+CALX.US,D,20201124,000000,23.39,23.67,22.62,23.53,865703,0
+CALX.US,D,20201125,000000,23.39,23.49,22.81,23.08,516351,0
+CALX.US,D,20201127,000000,23.37,23.98,23.11,23.95,397224,0
+CALX.US,D,20201130,000000,24.11,24.45,23.2822,23.68,985631,0
+CALX.US,D,20201201,000000,23.77,23.8,22.65,23.03,908785,0
+CALX.US,D,20201202,000000,22.75,22.93,22.2501,22.7,710548,0
+CALX.US,D,20201203,000000,23,24.05,22.59,23.38,1185962,0
+CALX.US,D,20201204,000000,23.29,23.93,23.04,23.81,832064,0
+CALX.US,D,20201207,000000,24.13,25.55,23.29,25.3,1411641,0
+CALX.US,D,20201208,000000,25.55,25.625,24.165,24.71,700320,0
+CALX.US,D,20201209,000000,24.41,24.95,22.79,23.83,1122921,0
+CALX.US,D,20201210,000000,23.49,24.9,23.1101,24.89,748353,0
+CALX.US,D,20201211,000000,24.57,25.04,23.9717,24.8,439350,0
+CALX.US,D,20201214,000000,25.1,29.25,25.1,29.06,4020356,0
+CALX.US,D,20201215,000000,29,30.11,28.06,29.68,1317443,0
+CALX.US,D,20201216,000000,29.71,29.94,29.19,29.48,681357,0
+CALX.US,D,20201217,000000,29.51,30.484,29.31,30.3,730085,0
+CALX.US,D,20201218,000000,30.57,31.5,30.37,31.44,1248738,0
+CALX.US,D,20201221,000000,30.54,31.77,30,31.55,778023,0
+CALX.US,D,20201222,000000,31.59,32.93,31.32,32.85,999326,0
+CALX.US,D,20201223,000000,33,33.05,31.92,32.09,680149,0
+CALX.US,D,20201224,000000,32.35,32.62,31.7,31.91,241889,0
+CALX.US,D,20201228,000000,32.48,33.02,31.2,31.3,789590,0
+CALX.US,D,20201229,000000,31.25,31.42,29.5,29.89,872329,0
+CALX.US,D,20201230,000000,30.3,30.69,29.98,30.05,352036,0
+CALX.US,D,20201231,000000,30.25,30.45,29.51,29.76,631124,0
+CALX.US,D,20210104,000000,29.91,30.0826,28.58,29.19,673012,0
+CALX.US,D,20210105,000000,28.87,30.38,28.87,29.74,880992,0
+CALX.US,D,20210106,000000,29.58,30.7936,29.36,30.4,536603,0
+CALX.US,D,20210107,000000,30.42,31.66,30.3501,31.16,518848,0
+CALX.US,D,20210108,000000,31.57,32.59,31.01,31.84,746635,0
+CALX.US,D,20210111,000000,30.98,32.5,30.8,32.09,639108,0
+CALX.US,D,20210112,000000,32.16,33.38,32.09,33.19,539616,0
+CALX.US,D,20210113,000000,33.23,33.23,31.83,32.03,729187,0
+CALX.US,D,20210114,000000,32.4,33.4226,32.08,32.78,887565,0
+CALX.US,D,20210115,000000,32.53,33.5,32.35,32.77,581987,0
+CALX.US,D,20210119,000000,33.29,35.29,32.63,35.08,799797,0
+CALX.US,D,20210120,000000,35.74,36.71,34.42,34.87,661172,0
+CALX.US,D,20210121,000000,35,35.12,33.9491,34.68,766397,0
+CALX.US,D,20210122,000000,34,34.97,34,34.72,539488,0
+CALX.US,D,20210125,000000,35.35,36.94,34.73,35.59,788813,0
+CALX.US,D,20210126,000000,36.06,36.43,34.66,35.99,929579,0
+CALX.US,D,20210127,000000,34.07,36.3899,33.41,34.4,1259854,0
+CALX.US,D,20210128,000000,36.3,36.3,30.68,32.54,2582030,0
+CALX.US,D,20210129,000000,31.5,32.33,29.12,30.2,2362663,0
+CALX.US,D,20210201,000000,30.52,32.07,29.91,31.79,1058477,0
+CALX.US,D,20210202,000000,32.18,33.19,32.18,32.84,908339,0
+CALX.US,D,20210203,000000,33.11,33.5799,31.59,32.14,730475,0
+CALX.US,D,20210204,000000,32.18,32.59,31.31,32.01,677485,0
+CALX.US,D,20210205,000000,32.35,32.735,31.97,32.65,653839,0
+CALX.US,D,20210208,000000,34.58,36,34.16,35.01,1281314,0
+CALX.US,D,20210209,000000,35.06,36.15,35.05,35.87,735805,0
+CALX.US,D,20210210,000000,36,36.08,34.09,34.84,961689,0
+CALX.US,D,20210211,000000,36.73,38.2586,35.56,36.74,1328947,0
+CALX.US,D,20210212,000000,36.27,37.5319,35.78,36.8,632719,0
+CALX.US,D,20210216,000000,36.87,37.36,35.51,36.79,617027,0
+CALX.US,D,20210217,000000,35.85,36.35,34.16,35.05,690993,0
+CALX.US,D,20210218,000000,34.53,34.94,34.13,34.45,432896,0
+CALX.US,D,20210219,000000,34.91,37,34.76,36.3,684424,0
+CALX.US,D,20210222,000000,35.93,36.88,35.67,36.36,754612,0
+CALX.US,D,20210223,000000,35,36.32,33.2,36.13,929325,0
+CALX.US,D,20210224,000000,36.04,38.22,35.8,38.11,1065539,0
+CALX.US,D,20210225,000000,38.1,39.59,37.311,37.55,948446,0
+CALX.US,D,20210226,000000,38.18,40.23,37.541,39.51,1272364,0
+CALX.US,D,20210301,000000,40.5,43.49,40.31,43.15,1318709,0
+CALX.US,D,20210302,000000,42.88,43.0499,41.55,42.23,944125,0
+CALX.US,D,20210303,000000,42.27,43.5,41.72,42.39,972609,0
+CALX.US,D,20210304,000000,41.39,42,39.17,39.87,1716291,0
+CALX.US,D,20210305,000000,40.8,40.98,35.801,38.93,1764693,0
+CALX.US,D,20210308,000000,39.13,40.35,38.5,39.13,1073919,0
+CALX.US,D,20210309,000000,40.51,44.7135,40.42,44.12,1376711,0
+CALX.US,D,20210310,000000,44.71,45,43.13,44.23,817389,0
+CALX.US,D,20210311,000000,45.51,46.5,45.08,45.79,676205,0
+CALX.US,D,20210312,000000,44.57,46.5,44.1001,46.38,638182,0
+CALX.US,D,20210315,000000,46.51,47.64,45.7,47.02,628141,0
+CALX.US,D,20210316,000000,47,48.02,46.1,47.77,790679,0
+CALX.US,D,20210317,000000,46.97,48.38,45.96,48.25,499480,0
+CALX.US,D,20210318,000000,47.14,48.78,46.35,46.79,591538,0
+CALX.US,D,20210319,000000,46.9,47.22,45.3101,45.93,1201442,0
+CALX.US,D,20210322,000000,46.71,47.25,45.14,46.33,561404,0
+CALX.US,D,20210323,000000,46,46.8365,40.82,40.9,1137870,0
+CALX.US,D,20210324,000000,40.9,41.04,37.83,37.89,1478181,0
+CALX.US,D,20210325,000000,36.95,39.2,36.11,39.07,1029120,0
+CALX.US,D,20210326,000000,39.53,39.67,36.55,38.46,1113466,0
+CALX.US,D,20210329,000000,36.69,37.895,32.36,32.48,2097426,0
+CALX.US,D,20210330,000000,32.18,33.82,31.65,33.32,1066960,0
+CALX.US,D,20210331,000000,33.78,35.36,33.6241,34.66,1183486,0
+CALX.US,D,20210401,000000,35.32,37.5,35.11,36.92,1216393,0
+CALX.US,D,20210405,000000,39,39.03,35.84,36.7,665111,0
+CALX.US,D,20210406,000000,36.56,37.29,36.22,37.15,452518,0
+CALX.US,D,20210407,000000,38.34,39.98,37.6,39.12,977250,0
+CALX.US,D,20210408,000000,39.39,40.805,38.73,40.47,803033,0
+CALX.US,D,20210409,000000,40.26,41.58,39.59,41.45,761579,0
+CALX.US,D,20210412,000000,41.16,42.93,40,42.4,766176,0
+CALX.US,D,20210413,000000,42.81,44.07,41.85,43.79,704314,0
+CALX.US,D,20210414,000000,43.86,45.2,43.61,43.79,729874,0
+CALX.US,D,20210415,000000,44.56,44.72,43.2,44.69,649125,0
+CALX.US,D,20210416,000000,44.84,45.88,44.22,44.84,756780,0
+CALX.US,D,20210419,000000,44.18,44.22,41.89,41.94,657035,0
+CALX.US,D,20210420,000000,41.6,41.6,38.84,40.84,1153763,0
+CALX.US,D,20210421,000000,40.9,42.96,40.51,42.94,476586,0
+CALX.US,D,20210422,000000,43.3,44.9,43.01,43.52,646331,0
+CALX.US,D,20210423,000000,44.17,45.47,43.62,44.87,592077,0
+CALX.US,D,20210426,000000,44.97,46.43,44.6773,46.02,544953,0
+CALX.US,D,20210427,000000,46.02,46.56,44.92,45.03,610952,0
+CALX.US,D,20210428,000000,46.23,47.72,42.75,42.85,1166184,0
+CALX.US,D,20210429,000000,43.46,43.46,41.11,42.99,766229,0
+CALX.US,D,20210430,000000,41.98,42.99,41.35,42.29,679322,0
+CALX.US,D,20210503,000000,42.57,43.35,41.83,43.04,444374,0
+CALX.US,D,20210504,000000,42.4,43.67,41.95,43.43,614337,0
+CALX.US,D,20210505,000000,44.05,46.21,44.05,45.68,447899,0
+CALX.US,D,20210506,000000,45.26,46.38,44.1701,46.33,683962,0
+CALX.US,D,20210507,000000,47,48.685,46.7,48,1338892,0
+CALX.US,D,20210510,000000,48,48,43.15,43.28,799224,0
+CALX.US,D,20210511,000000,41.22,43.46,40.57,43.37,703256,0
+CALX.US,D,20210512,000000,42.06,42.37,38.48,39.08,833848,0
+CALX.US,D,20210513,000000,39.85,40.96,37.5,38.96,547495,0
+CALX.US,D,20210514,000000,39.83,41.67,38.5832,41.44,365641,0
+CALX.US,D,20210517,000000,40.78,41.46,40.02,41.23,325721,0
+CALX.US,D,20210518,000000,41.77,42.14,40.7,40.73,390860,0
+CALX.US,D,20210519,000000,39.54,41.92,39.26,41.82,297312,0
+CALX.US,D,20210520,000000,41.85,44.18,41.73,43.72,440561,0
+CALX.US,D,20210521,000000,44.37,45.01,43.35,43.47,448382,0
+CALX.US,D,20210524,000000,43.6,44.6299,43.24,43.53,318903,0
+CALX.US,D,20210525,000000,43.91,44.91,43.24,43.37,315373,0
+CALX.US,D,20210526,000000,43.34,43.99,42.61,43.92,304197,0
+CALX.US,D,20210527,000000,44.2,45.75,43.82,44.92,399135,0
+CALX.US,D,20210528,000000,45.53,45.565,44.13,44.31,296115,0
+CALX.US,D,20210601,000000,45.42,46.78,44.48,46.69,655451,0
+CALX.US,D,20210602,000000,46.58,47.14,45.59,46.27,368680,0
+CALX.US,D,20210603,000000,45.77,46.58,45.12,45.46,312023,0
+CALX.US,D,20210604,000000,45.64,46.49,45.58,46.25,327590,0
+CALX.US,D,20210607,000000,46.09,47.36,45.77,47.2,309411,0
+CALX.US,D,20210608,000000,47.95,48.1081,46.39,46.65,488748,0
+CALX.US,D,20210609,000000,46.51,46.7,45.66,46.09,379591,0
+CALX.US,D,20210610,000000,46.13,47.3,45.71,45.91,243464,0
+CALX.US,D,20210611,000000,46,47.08,45.85,46.84,339911,0
+CALX.US,D,20210614,000000,47.32,47.42,44.87,45.34,420041,0
+CALX.US,D,20210615,000000,45,45.765,44.55,45.53,376717,0
+CALX.US,D,20210616,000000,45.36,46.19,44.63,46.02,334872,0
+CALX.US,D,20210617,000000,45.85,46.41,43.72,44.81,412402,0
+CALX.US,D,20210618,000000,43.75,44.6,41.89,42.61,1180329,0
+CALX.US,D,20210621,000000,42.95,44.62,42.7,44.15,423364,0
+CALX.US,D,20210622,000000,44.72,46.35,44.16,46.32,389217,0
+CALX.US,D,20210623,000000,46.16,47.6,46.16,46.93,387211,0
+CALX.US,D,20210624,000000,47.48,47.93,46.92,47.16,326910,0
+CALX.US,D,20210625,000000,47.38,48.682,47.1667,48.01,1028233,0
+CALX.US,D,20210628,000000,48.5,49,48.38,48.98,403135,0
+CALX.US,D,20210629,000000,48.9,48.9,46.31,47.98,350857,0
+CALX.US,D,20210630,000000,47.57,47.755,46.69,47.5,316436,0
+CALX.US,D,20210701,000000,47.63,47.78,46.43,46.84,176268,0
+CALX.US,D,20210702,000000,47.24,47.5,46.51,46.57,290076,0
+CALX.US,D,20210706,000000,47,48.97,46.065,47.64,1041302,0
+CALX.US,D,20210707,000000,47.71,49.99,44.18,44.28,2066455,0
+CALX.US,D,20210708,000000,42.46,43.93,41.67,42.27,665477,0
+CALX.US,D,20210709,000000,42.73,43.32,41.84,43.09,379357,0
+CALX.US,D,20210712,000000,43.32,43.5999,41.75,42.84,350041,0
+CALX.US,D,20210713,000000,43.02,43.17,42.06,42.9,223183,0
+CALX.US,D,20210714,000000,43.46,44.16,42.9,42.99,402448,0
+CALX.US,D,20210715,000000,42.61,43.32,41.89,42.33,440088,0
+CALX.US,D,20210716,000000,43,43.2,42.05,42.07,288494,0
+CALX.US,D,20210719,000000,40.74,43.09,39.72,42.28,373546,0
+CALX.US,D,20210720,000000,42.98,44.685,42.24,44.15,454396,0
+CALX.US,D,20210721,000000,44.06,47.99,44.06,47.99,650964,0
+CALX.US,D,20210722,000000,47.44,48.29,46.6,46.89,652912,0
+CALX.US,D,20210723,000000,48.2,49.41,47.1901,48.7,639435,0
+CALX.US,D,20210726,000000,48.62,48.87,47.06,47.83,804729,0
+CALX.US,D,20210727,000000,45.44,48.14,43.63,44.26,817172,0
+CALX.US,D,20210728,000000,44.5,46.7,44.4,46.49,744931,0
+CALX.US,D,20210729,000000,46.75,47.4899,46.67,47.38,451214,0
+CALX.US,D,20210730,000000,46.89,47.89,46.13,46.78,435656,0
+CALX.US,D,20210802,000000,46.935,46.935,45.1,45.46,627853,0
+CALX.US,D,20210803,000000,45.97,46.05,44.08,46.03,389112,0
+CALX.US,D,20210804,000000,45.29,46.3,44.61,44.86,307890,0
+CALX.US,D,20210805,000000,44.82,45.37,44.3,44.81,262392,0
+CALX.US,D,20210806,000000,45.49,45.97,44.72,45.7,440115,0
+CALX.US,D,20210809,000000,45.7,47.61,45.17,46.2,380302,0
+CALX.US,D,20210810,000000,46.17,46.38,44.5891,45.02,380671,0
+CALX.US,D,20210811,000000,45.19,45.19,43.9001,45.03,294251,0
+CALX.US,D,20210812,000000,45.03,45.35,43.95,45.34,376248,0
+CALX.US,D,20210813,000000,45.42,45.87,44.69,45.06,322808,0
+CALX.US,D,20210816,000000,44.58,45.04,43.99,44.1,233948,0
+CALX.US,D,20210817,000000,44,44.25,42.78,43.5,349288,0
+CALX.US,D,20210818,000000,43.25,44.22,43.09,43.16,241007,0
+CALX.US,D,20210819,000000,42.37,43.53,41.76,42.95,533730,0
+CALX.US,D,20210820,000000,43.06,43.59,42.6,42.96,501371,0
+CALX.US,D,20210823,000000,43.4,45.4,43.21,44.86,525026,0
+CALX.US,D,20210824,000000,45.09,46.84,44.9033,46.84,302344,0
+CALX.US,D,20210825,000000,47.18,48.33,46.56,47.08,505574,0
+CALX.US,D,20210826,000000,46.82,47.85,46.44,47.58,293202,0
+CALX.US,D,20210827,000000,47.6,49,47.16,48.13,511699,0
+CALX.US,D,20210830,000000,48.38,48.38,46.36,47.09,310223,0
+CALX.US,D,20210831,000000,47,47.01,46.105,46.6,248338,0
+CALX.US,D,20210901,000000,47.08,47.08,44.78,45.14,329554,0
+CALX.US,D,20210902,000000,45.58,46.685,45.07,46.41,294067,0
+CALX.US,D,20210903,000000,46.41,46.56,45.54,46.35,224846,0
+CALX.US,D,20210907,000000,46.1,46.1,44.52,45.36,357830,0
+CALX.US,D,20210908,000000,45.21,45.72,44.59,45.58,632465,0
+CALX.US,D,20210909,000000,45.48,46.7,45.15,46.24,317074,0
+CALX.US,D,20210910,000000,46.57,46.57,44.58,45.6,360053,0
+CALX.US,D,20210913,000000,45.85,46.78,45,46.46,373443,0
+CALX.US,D,20210914,000000,46.76,46.85,45.245,46.1,384555,0
+CALX.US,D,20210915,000000,45.85,48.16,45.31,48.16,446551,0
+CALX.US,D,20210916,000000,48.03,48.78,46.86,48.65,443935,0
+CALX.US,D,20210917,000000,48.89,51.27,47.45,48.25,1425661,0
+CALX.US,D,20210920,000000,47,47.8,46.125,47.4,468688,0
+CALX.US,D,20210921,000000,47.9,48.5,46.44,47.6,356031,0
+CALX.US,D,20210922,000000,48.11,51.76,47.91,51.31,728996,0
+CALX.US,D,20210923,000000,51.76,53.84,50.69,52.99,728958,0
+CALX.US,D,20210924,000000,52.6,52.82,50.11,52,425986,0
+CALX.US,D,20210927,000000,52,52.88,51.52,52.04,333800,0
+CALX.US,D,20210928,000000,51.52,51.65,47.35,47.36,786922,0
+CALX.US,D,20210929,000000,48.09,48.69,47.36,48.2,456946,0
+CALX.US,D,20210930,000000,48.5,49.81,48.21,49.43,607426,0
+CALX.US,D,20211001,000000,49.97,51.65,49.2,50.31,658578,0
+CALX.US,D,20211004,000000,50.94,52.31,49.53,52.27,463476,0
+CALX.US,D,20211005,000000,52.57,54.49,52.39,53.72,631563,0
+CALX.US,D,20211006,000000,53.18,55.37,52.59,55.35,711582,0
+CALX.US,D,20211007,000000,56,57.1467,55.17,56.16,650845,0
+CALX.US,D,20211008,000000,56.5,56.5,55.26,55.99,345894,0
+CALX.US,D,20211011,000000,55.44,56.3158,55.1017,55.61,334773,0
+CALX.US,D,20211012,000000,56.1,56.76,55.51,56.71,342983,0
+CALX.US,D,20211013,000000,56.99,58.3,56.835,57.77,381187,0
+CALX.US,D,20211014,000000,58.69,59.25,58.24,59.04,316503,0
+CALX.US,D,20211015,000000,60,60,57.15,57.37,591858,0
+CALX.US,D,20211018,000000,57.6,57.95,56.52,57.73,370944,0
+CALX.US,D,20211019,000000,57.56,58,56.9,57.46,333371,0
+CALX.US,D,20211020,000000,57.75,58.3399,55.42,55.56,533873,0
+CALX.US,D,20211021,000000,56.14,57.265,55.77,56.29,533643,0
+CALX.US,D,20211022,000000,55.75,56.02,52.74,53.83,656145,0
+CALX.US,D,20211025,000000,53.85,54.8011,52.98,53.5,788582,0
+CALX.US,D,20211026,000000,52.63,58.45,50.55,58.07,1158349,0
+CALX.US,D,20211027,000000,58.2,61.09,58.15,58.76,968525,0
+CALX.US,D,20211028,000000,58.76,60.8,58.24,60.78,582420,0
+CALX.US,D,20211029,000000,60.05,63.39,60.05,62.59,585456,0
+CALX.US,D,20211101,000000,62.6,66.16,62.6,65.62,786932,0
+CALX.US,D,20211102,000000,67.75,72.845,67.2141,69.36,1405100,0
+CALX.US,D,20211103,000000,69.37,72.5,68.56,72.45,826645,0
+CALX.US,D,20211104,000000,72.51,74.69,70.57,71.11,521672,0
+CALX.US,D,20211105,000000,72.45,73.12,70.68,71.18,798123,0
+CALX.US,D,20211108,000000,71.84,74.05,71.6,73.05,600217,0
+CALX.US,D,20211109,000000,73.62,76.47,72.52,76.25,911071,0
+CALX.US,D,20211110,000000,75.2,76.6,72.01,73.08,531300,0
+CALX.US,D,20211111,000000,73.805,75.6,73.36,73.46,523831,0
+CALX.US,D,20211112,000000,73.73,75.58,73.57,74.9,397935,0
+CALX.US,D,20211115,000000,74.75,74.99,70.37,71.28,700258,0
+CALX.US,D,20211116,000000,70.68,73,70.23,72.89,554635,0
+CALX.US,D,20211117,000000,72.9,74.14,71.955,73.76,351136,0
+CALX.US,D,20211118,000000,74.01,74.22,72.04,72.92,311095,0
+CALX.US,D,20211119,000000,72.32,73.8376,71.34,71.66,382906,0
+CALX.US,D,20211122,000000,71.96,73,70.32,71.51,372779,0
+CALX.US,D,20211123,000000,71.01,73.15,69.34,70.42,438080,0
+CALX.US,D,20211124,000000,69.72,70.4243,68.3,69.74,385143,0
+CALX.US,D,20211126,000000,67.45,68.69,66.5614,68.04,345951,0
+CALX.US,D,20211129,000000,69.4,70.68,68.68,69.15,436987,0
+CALX.US,D,20211130,000000,68.38,68.76,65.8,66.96,740477,0
+CALX.US,D,20211201,000000,69,69.42,64.79,65.01,406261,0
+CALX.US,D,20211202,000000,64.77,69.3,64.5558,68.16,662349,0
+CALX.US,D,20211203,000000,68.07,68.07,62.85,65.46,574462,0
+CALX.US,D,20211206,000000,66.14,66.77,63.63,65.86,488472,0
+CALX.US,D,20211207,000000,67.76,71.635,66.65,70.25,584392,0
+CALX.US,D,20211208,000000,70.33,71.21,68.79,69.89,406270,0
+CALX.US,D,20211209,000000,69.38,70.79,67.39,67.49,355822,0
+CALX.US,D,20211210,000000,68.4,69.31,66.76,68.19,314884,0
+CALX.US,D,20211213,000000,67.62,69,66.63,66.96,429530,0
+CALX.US,D,20211214,000000,65.79,66.37,63.14,64.32,571979,0
+CALX.US,D,20211215,000000,64.34,67.98,63.1101,67.58,739597,0
+CALX.US,D,20211216,000000,68.53,68.965,61.075,61.38,786257,0
+CALX.US,D,20211217,000000,60.56,62.89,59.12,62.03,867090,0
+CALX.US,D,20211220,000000,60.38,61.95,59.5,60.85,762547,0
+CALX.US,D,20211221,000000,61.7,65.05,60.91,64.57,683869,0
+CALX.US,D,20211222,000000,63.94,65.48,62.33,65.42,410014,0
+CALX.US,D,20211223,000000,65.16,66.31,64.315,66.23,431753,0
+CALX.US,D,20211227,000000,66.79,70,66.32,70,525488,0
+CALX.US,D,20211228,000000,70.05,70.24,67.54,68.41,539539,0
+CALX.US,D,20211229,000000,75.56,80.03,75,78.3,4143855,0
+CALX.US,D,20211230,000000,78.09,79.89,77.54,78.7,1552987,0
+CALX.US,D,20211231,000000,78.52,80.9465,78.3871,79.97,1658163,0
+CALX.US,D,20220103,000000,79.49,80.63,76.83,77.7,10505004,0
+CALX.US,D,20220104,000000,77.7,77.76,73.47,73.67,1975463,0
+CALX.US,D,20220105,000000,72.68,74.815,69.69,69.73,806643,0
+CALX.US,D,20220106,000000,68.81,70.59,66.05,66.25,1163001,0
+CALX.US,D,20220107,000000,66.38,66.69,59.7,59.74,1069450,0
+CALX.US,D,20220110,000000,58.89,59.68,56.09,57.56,1197578,0
+CALX.US,D,20220111,000000,57.17,57.86,55.9113,57.18,752878,0
+CALX.US,D,20220112,000000,57.81,58.89,55.95,56.02,997429,0
+CALX.US,D,20220113,000000,56.18,57.11,54.48,54.68,822095,0
+CALX.US,D,20220114,000000,53.92,55.41,53.31,54.7,646389,0
+CALX.US,D,20220118,000000,53.2,53.37,50.66,50.75,1051378,0
+CALX.US,D,20220119,000000,51.51,52.23,48.59,48.68,970638,0
+CALX.US,D,20220120,000000,49.7,49.9166,45.905,46.11,828986,0
+CALX.US,D,20220121,000000,45.52,46.72,43.21,43.39,1128470,0
+CALX.US,D,20220124,000000,41.97,45.47,40.2,45.34,1418041,0
+CALX.US,D,20220125,000000,43.8,44.46,42.43,42.63,996922,0
+CALX.US,D,20220126,000000,43.92,45.32,41,41.03,1252141,0
+CALX.US,D,20220127,000000,43.65,46.1,40.26,40.4,1406805,0
+CALX.US,D,20220128,000000,41.25,46.9,41.08,46.8,1759604,0
+CALX.US,D,20220131,000000,46.72,50.32,46.51,50.28,1458482,0
+CALX.US,D,20220201,000000,50.71,52.51,49.23,52.06,862394,0
+CALX.US,D,20220202,000000,52.51,53.1,49.51,50.38,552139,0
+CALX.US,D,20220203,000000,49.67,51.07,49.14,49.34,460701,0
+CALX.US,D,20220204,000000,48.89,50.98,48.41,50.15,433142,0
+CALX.US,D,20220207,000000,49.89,51.57,49.5152,49.94,363456,0
+CALX.US,D,20220208,000000,50.305,53.49,50.27,53.16,546034,0
+CALX.US,D,20220209,000000,53.23,54.72,53.23,54.64,432192,0
+CALX.US,D,20220210,000000,53.21,57.96,53.11,55.96,922725,0
+CALX.US,D,20220211,000000,55.19,57.4,53.24,53.7,616939,0
+CALX.US,D,20220214,000000,52.79,54.67,51.76,53.26,567832,0
+CALX.US,D,20220215,000000,54.09,57.39,53.84,57.2,498630,0
+CALX.US,D,20220216,000000,56.35,57.57,55.25,57.25,428718,0
+CALX.US,D,20220217,000000,56.6,56.88,53.55,54.09,440498,0
+CALX.US,D,20220218,000000,54.09,55.5,53.34,53.54,560355,0
+CALX.US,D,20220222,000000,52.74,54.09,51.3319,52.4,443783,0
+CALX.US,D,20220223,000000,53.41,54.75,51.61,51.66,618483,0
+CALX.US,D,20220224,000000,46.88,51.95,46.1379,51.92,1740803,0
+CALX.US,D,20220225,000000,52.28,54.915,50.785,53.99,570872,0
+CALX.US,D,20220228,000000,52.96,55.06,52.53,54.34,1206807,0
+CALX.US,D,20220301,000000,54,54.63,51.465,52.01,756897,0
+CALX.US,D,20220302,000000,52.34,54.68,51.79,54.59,785624,0
+CALX.US,D,20220303,000000,54.67,55.66,50.39,50.89,643346,0
+CALX.US,D,20220304,000000,50.44,50.78,47.5,48.52,1030913,0
+CALX.US,D,20220307,000000,48.94,49.85,46.36,46.41,685453,0
+CALX.US,D,20220308,000000,46.32,47.92,45.32,45.85,798085,0
+CALX.US,D,20220309,000000,47.75,48.715,47.47,48.05,690322,0
+CALX.US,D,20220310,000000,47.4,47.4,45.66,46.83,580303,0
+CALX.US,D,20220311,000000,47.58,47.58,43.28,43.49,805823,0
+CALX.US,D,20220314,000000,43.58,44.35,40.59,41.01,1373329,0
+CALX.US,D,20220315,000000,41.34,42.25,40.59,42.2,668867,0
+CALX.US,D,20220316,000000,43.15,45.059,43,44.95,992808,0
+CALX.US,D,20220317,000000,44.69,46.02,44.14,45.53,893981,0
+CALX.US,D,20220318,000000,45.96,47.15,45.3,46.78,1059965,0
+CALX.US,D,20220321,000000,46.23,46.92,43.77,44.99,1067805,0
+CALX.US,D,20220322,000000,44.99,46.34,44.48,45.66,940578,0
+CALX.US,D,20220323,000000,45.13,45.235,42.95,42.99,571117,0
+CALX.US,D,20220324,000000,43,43.48,42.43,43,699827,0
+CALX.US,D,20220325,000000,43.11,43.55,41.64,42.61,419447,0
+CALX.US,D,20220328,000000,42.44,42.79,40.78,41.83,502347,0
+CALX.US,D,20220329,000000,42.55,44.28,42.51,43.7,486288,0
+CALX.US,D,20220330,000000,43.16,43.7,41.4,41.49,375345,0
+CALX.US,D,20220331,000000,41.74,43.75,41.71,42.91,1277683,0
+CALX.US,D,20220401,000000,42.86,43.63,40.52,41.82,1011653,0
+CALX.US,D,20220404,000000,42,42.955,41.27,42.38,389396,0
+CALX.US,D,20220405,000000,42.34,42.615,40.69,40.81,533236,0
+CALX.US,D,20220406,000000,40,40.15,36.5,37.8,1342085,0
+CALX.US,D,20220407,000000,38.96,40.28,38.21,39.68,675811,0
+CALX.US,D,20220408,000000,39.28,39.55,38.21,38.57,441917,0
+CALX.US,D,20220411,000000,37.92,39.24,37.48,37.66,463973,0
+CALX.US,D,20220412,000000,39.09,41.13,38.39,39.02,695568,0
+CALX.US,D,20220413,000000,39.14,40.46,38.94,40.14,538042,0
+CALX.US,D,20220414,000000,40.38,40.795,38.65,38.68,404543,0
+CALX.US,D,20220418,000000,38.35,39.41,37.7365,38.79,320153,0
+CALX.US,D,20220419,000000,38.54,40.36,38.24,39.62,309385,0
+CALX.US,D,20220420,000000,40.38,40.4,39.03,39.26,325657,0
+CALX.US,D,20220421,000000,40.1,40.85,38.14,38.33,589462,0
+CALX.US,D,20220422,000000,38.45,39.14,37.36,37.51,369631,0
+CALX.US,D,20220425,000000,36.86,39.88,36.77,39.62,1069944,0
+CALX.US,D,20220426,000000,40.8,42.87,38.09,38.09,1102448,0
+CALX.US,D,20220427,000000,37,40.17,36.93,39.75,931350,0
+CALX.US,D,20220428,000000,39.95,42.47,38.67,41.74,791803,0
+CALX.US,D,20220429,000000,41.13,42.52,39.68,39.91,599076,0
+CALX.US,D,20220502,000000,39.88,41.68,39.35,41.62,599226,0
+CALX.US,D,20220503,000000,41.5,42.24,40.6635,41.01,536408,0
+CALX.US,D,20220504,000000,41.14,41.43,38.27,41.37,674142,0
+CALX.US,D,20220505,000000,40.4,41.04,38,38.3,856564,0
+CALX.US,D,20220506,000000,37.92,38.79,36.64,38.01,480270,0
+CALX.US,D,20220509,000000,37.06,37.45,34.35,34.63,638383,0
+CALX.US,D,20220510,000000,35.8,36.42,33.61,34.97,780910,0
+CALX.US,D,20220511,000000,34.73,36.3,33.86,33.92,563659,0
+CALX.US,D,20220512,000000,33.44,35.53,32.82,33.46,930150,0
+CALX.US,D,20220513,000000,34.59,35.89,34.03,35.89,967869,0
+CALX.US,D,20220516,000000,34.6,35.44,33.51,33.62,524950,0
+CALX.US,D,20220517,000000,34.67,35.86,34.29,35.84,545651,0
+CALX.US,D,20220518,000000,35.23,35.8,33.62,34.3,469124,0
+CALX.US,D,20220519,000000,33.58,35.98,33.33,35.44,744654,0
+CALX.US,D,20220520,000000,36.12,36.38,33.905,34.83,623032,0
+CALX.US,D,20220523,000000,35.03,35.3051,33.87,34.72,495340,0
+CALX.US,D,20220524,000000,34.34,34.34,32.56,33.32,602041,0
+CALX.US,D,20220525,000000,33.03,35.9,32.77,35.87,697477,0
+CALX.US,D,20220526,000000,35.94,36.99,35.785,36.65,1019576,0
+CALX.US,D,20220527,000000,37.24,38.23,37.09,37.81,517603,0
+CALX.US,D,20220531,000000,37.8,37.91,36.51,36.94,509901,0
+CALX.US,D,20220601,000000,37.43,37.79,35.75,37.36,406028,0
+CALX.US,D,20220602,000000,37.68,40.15,37.68,39.78,403261,0
+CALX.US,D,20220603,000000,38.75,39.55,37.9,38.21,318822,0
+CALX.US,D,20220606,000000,38.85,39.37,37.36,37.75,221020,0
+CALX.US,D,20220607,000000,37.22,38.76,37.22,38.69,260519,0
+CALX.US,D,20220608,000000,38.42,39.13,37.93,38.35,254170,0
+CALX.US,D,20220609,000000,37.98,38.225,36.79,36.86,289747,0
+CALX.US,D,20220610,000000,35.8,36.74,35.11,35.68,339452,0
+CALX.US,D,20220613,000000,34.25,35.025,33.19,33.37,576920,0
+CALX.US,D,20220614,000000,33.63,34.2,33.025,33.89,312597,0
+CALX.US,D,20220615,000000,34.48,35.445,33.77,34.75,463045,0
+CALX.US,D,20220616,000000,33.87,33.92,31.59,32.32,628999,0
+CALX.US,D,20220617,000000,32.59,34.04,32.55,33,864533,0
+CALX.US,D,20220621,000000,33.91,34.36,33.15,34.32,503827,0
+CALX.US,D,20220622,000000,33.71,35.59,33.71,35.45,705371,0
+CALX.US,D,20220623,000000,35.71,36.31,35.33,36,435806,0
+CALX.US,D,20220624,000000,36.38,37.07,36.01,36.14,702033,0
+CALX.US,D,20220627,000000,36.53,36.95,35.66,36.37,376165,0
+CALX.US,D,20220628,000000,36.66,37.0262,34.93,34.96,279886,0
+CALX.US,D,20220629,000000,34.97,34.97,34,34.95,434396,0
+CALX.US,D,20220630,000000,34.36,34.75,33.185,34.14,356225,0
+CALX.US,D,20220701,000000,33.79,35,33.18,34.96,387738,0
+CALX.US,D,20220705,000000,34.07,35.7,33.85,34.49,1191934,0
+CALX.US,D,20220706,000000,34.64,35.755,34.53,35.36,398341,0
+CALX.US,D,20220707,000000,35.97,39.1,35.64,39.05,527487,0
+CALX.US,D,20220708,000000,38.57,40.71,38.3,40.56,571250,0
+CALX.US,D,20220711,000000,40.22,40.53,39.04,39.97,414686,0
+CALX.US,D,20220712,000000,40,40.81,38.7,39.06,419651,0
+CALX.US,D,20220713,000000,38.01,39.95,37.52,39.53,287851,0
+CALX.US,D,20220714,000000,38.98,38.98,37.38,38.58,432916,0
+CALX.US,D,20220715,000000,39.43,39.81,38.29,39.55,263145,0
+CALX.US,D,20220718,000000,40,40.88,39.11,39.3,394115,0
+CALX.US,D,20220719,000000,40,42.45,39.8275,42.39,580386,0
+CALX.US,D,20220720,000000,42.27,45.3,42.25,45.05,795099,0
+CALX.US,D,20220721,000000,44.94,47.39,44.51,47.2,756495,0
+CALX.US,D,20220722,000000,46.98,47.05,44.97,45.28,605800,0
+CALX.US,D,20220725,000000,45.48,45.48,43.51,44.32,563753,0
+CALX.US,D,20220726,000000,48.15,51.3297,47.01,50.38,1885036,0
+CALX.US,D,20220727,000000,52.12,55.155,51.445,55.08,1410481,0
+CALX.US,D,20220728,000000,55.55,56.91,54.11,56.91,933024,0
+CALX.US,D,20220729,000000,56.91,57.73,55.59,57.04,717968,0
+CALX.US,D,20220801,000000,56.45,58.59,56.12,57.75,663224,0
+CALX.US,D,20220802,000000,57.45,58.45,56.62,58,491516,0
+CALX.US,D,20220803,000000,58.4,59.07,57.38,58.24,487044,0
+CALX.US,D,20220804,000000,58.01,58.9,57.51,58.81,370502,0
+CALX.US,D,20220805,000000,57.77,59.28,57.482,59.16,384631,0
+CALX.US,D,20220808,000000,58.9,59.32,56.17,57.47,667612,0
+CALX.US,D,20220809,000000,57.21,57.8371,56.5501,57.27,413451,0
+CALX.US,D,20220810,000000,58.7,59.065,57.56,58.53,574295,0
+CALX.US,D,20220811,000000,58.45,59.2233,56.16,56.18,799095,0
+CALX.US,D,20220812,000000,56.53,57.57,56.15,56.77,754403,0
+CALX.US,D,20220815,000000,56.29,57.27,55.58,56.9,750432,0
+CALX.US,D,20220816,000000,56.64,57.7276,55.94,56.89,452600,0
+CALX.US,D,20220817,000000,56.02,56.445,55,55.78,520733,0
+CALX.US,D,20220818,000000,56.36,58.43,56.1001,58.2,436351,0
+CALX.US,D,20220819,000000,57.42,57.9,56.4,57.83,427984,0
+CALX.US,D,20220822,000000,56.21,57.06,55.51,56.55,334405,0
+CALX.US,D,20220823,000000,56.64,57.8003,56.27,56.78,255620,0
+CALX.US,D,20220824,000000,57.11,58.17,56.66,58.07,347565,0
+CALX.US,D,20220825,000000,58.84,62.574,58.84,62.07,785332,0
+CALX.US,D,20220826,000000,61.51,62.49,58.68,58.79,519725,0
+CALX.US,D,20220829,000000,57.81,59.65,57.1,59.3,516256,0
+CALX.US,D,20220830,000000,59.89,60.725,57.2,58.63,474894,0
+CALX.US,D,20220831,000000,58.9,59.68,58.355,58.85,505662,0
+CALX.US,D,20220901,000000,57.45,57.89,55.61,57.58,444366,0
+CALX.US,D,20220902,000000,58.7,58.7,55.96,57,414991,0
+CALX.US,D,20220906,000000,57.68,57.79,54.76,55.83,473187,0
+CALX.US,D,20220907,000000,56.34,57.21,55.56,56.69,335803,0
+CALX.US,D,20220908,000000,55.68,57.625,55.46,57.37,420936,0
+CALX.US,D,20220909,000000,58.35,58.58,57.62,58,286458,0
+CALX.US,D,20220912,000000,58.3,59.24,57.54,59.13,364692,0
+CALX.US,D,20220913,000000,57.25,57.74,56.01,56.65,340740,0
+CALX.US,D,20220914,000000,57.32,58.21,56.78,57.86,410303,0
+CALX.US,D,20220915,000000,57.05,57.76,55.85,56.44,284587,0
+CALX.US,D,20220916,000000,55.73,58.23,54.58,58.09,873120,0
+CALX.US,D,20220919,000000,57.01,58.5,56.29,57.83,429436,0
+CALX.US,D,20220920,000000,56.99,59.42,56.95,58.75,574779,0
+CALX.US,D,20220921,000000,58.99,62.585,58.68,59.68,691712,0
+CALX.US,D,20220922,000000,59,59.72,57.04,59.18,763914,0
+CALX.US,D,20220923,000000,58.06,58.46,56.67,57.43,662621,0
+CALX.US,D,20220926,000000,57.28,60.75,56.93,56.98,494022,0
+CALX.US,D,20220927,000000,58.2,60.73,58.2,60.34,644545,0
+CALX.US,D,20220928,000000,60.81,63.19,60.09,62.44,742383,0
+CALX.US,D,20220929,000000,61.41,61.56,59.5336,60.04,666501,0
+CALX.US,D,20220930,000000,59.77,64.47,59.77,61.14,925965,0
+CALX.US,D,20221003,000000,62.37,63.0699,60.35,61.52,720818,0
+CALX.US,D,20221004,000000,62.41,64.49,61.38,62.5,934029,0
+CALX.US,D,20221005,000000,61.52,61.9,59.84,60.8,512873,0
+CALX.US,D,20221006,000000,60.78,63.82,60.78,62.92,511860,0
+CALX.US,D,20221007,000000,61.34,62.06,60.105,60.56,379952,0
+CALX.US,D,20221010,000000,60.56,60.83,57.55,58.47,397963,0
+CALX.US,D,20221011,000000,57.81,59.86,56.12,58.35,506891,0
+CALX.US,D,20221012,000000,59.65,60.83,58.41,60.34,443058,0
+CALX.US,D,20221013,000000,58.65,62.2,58.01,62.05,476569,0
+CALX.US,D,20221014,000000,62.55,63.65,57.56,57.62,565270,0
+CALX.US,D,20221017,000000,59.42,60.58,58.8,59.76,582865,0
+CALX.US,D,20221018,000000,61.67,62.39,60.01,61.15,421706,0
+CALX.US,D,20221019,000000,60.35,61.12,59.54,60.39,352984,0
+CALX.US,D,20221020,000000,60.4,62.455,59.515,60,354794,0
+CALX.US,D,20221021,000000,60.3,61.695,59.22,61.08,387509,0
+CALX.US,D,20221024,000000,61.29,61.35,58.73,60.34,679543,0
+CALX.US,D,20221025,000000,66.19,72.578,65.1601,71.4,1892463,0
+CALX.US,D,20221026,000000,71.88,75.46,71.72,73.69,1050039,0
+CALX.US,D,20221027,000000,74.37,74.53,71.22,72.74,902159,0
+CALX.US,D,20221028,000000,72.84,74.66,72.247,73.12,540576,0
+CALX.US,D,20221031,000000,72.58,75.01,72.26,73.64,567374,0
+CALX.US,D,20221101,000000,73.92,74.25,72.13,73.55,402990,0
+CALX.US,D,20221102,000000,73.3,74.91,69.54,69.96,620902,0
+CALX.US,D,20221103,000000,69.34,72.08,68.55,70.97,477154,0
+CALX.US,D,20221104,000000,71.55,72.06,67.75,68.42,602391,0
+CALX.US,D,20221107,000000,68.65,69.61,66.25,66.84,534122,0
+CALX.US,D,20221108,000000,67.78,68.98,65.87,67.1,416676,0
+CALX.US,D,20221109,000000,66.62,67.41,61.5,64.12,960350,0
+CALX.US,D,20221110,000000,69.44,69.87,65.66,67.16,888298,0
+CALX.US,D,20221111,000000,67.24,69.91,66.3,66.63,625626,0
+CALX.US,D,20221114,000000,66.12,68.13,66.01,66.61,387509,0
+CALX.US,D,20221115,000000,67.49,68.57,66.36,67.07,414046,0
+CALX.US,D,20221116,000000,66.83,67.56,65.33,66.51,380261,0
+CALX.US,D,20221117,000000,65.6,66.05,64.24,65.51,331692,0
+CALX.US,D,20221118,000000,68.08,70.63,67.7996,69.82,746057,0
+CALX.US,D,20221121,000000,69.45,69.45,66.28,67.44,416269,0
+CALX.US,D,20221122,000000,67.99,67.99,65.34,67.38,367520,0
+CALX.US,D,20221123,000000,67.62,69.5,67.6,68.49,285478,0
+CALX.US,D,20221125,000000,67.99,69.69,67.2701,68.4,130425,0
+CALX.US,D,20221128,000000,67.56,68.37,65.68,66.07,853466,0
+CALX.US,D,20221129,000000,66.11,66.86,64.685,66.83,372005,0
+CALX.US,D,20221130,000000,67,71.36,66.33,71.3,622855,0
+CALX.US,D,20221201,000000,70.9,71.5,67.41,70.27,571065,0
+CALX.US,D,20221202,000000,69.37,72.48,69.05,72.33,430847,0
+CALX.US,D,20221205,000000,73,73.46,70.68,72.17,505060,0
+CALX.US,D,20221206,000000,72.13,72.285,69.37,70.25,409506,0
+CALX.US,D,20221207,000000,69.49,70.22,68.65,69.81,284559,0
+CALX.US,D,20221208,000000,70.69,74.13,70.07,73.56,465149,0
+CALX.US,D,20221209,000000,73.33,73.59,71.76,72.68,428356,0
+CALX.US,D,20221212,000000,72.74,74.57,72.13,74.42,496025,0
+CALX.US,D,20221213,000000,75.59,77.44,73.69,74.34,561843,0
+CALX.US,D,20221214,000000,74.65,76.25,74.15,74.59,452306,0
+CALX.US,D,20221215,000000,73.41,73.75,70.91,71.27,380722,0
+CALX.US,D,20221216,000000,70.29,71.94,69.16,70.01,1024381,0
+CALX.US,D,20221219,000000,69.95,69.95,67.24,67.67,427856,0
+CALX.US,D,20221220,000000,67.51,68.71,66.51,68.45,389221,0
+CALX.US,D,20221221,000000,69.06,69.22,67.96,68.48,347742,0
+CALX.US,D,20221222,000000,68.41,68.805,66.844,67.61,322891,0
+CALX.US,D,20221223,000000,67.1,67.96,66.05,67.47,196119,0
+CALX.US,D,20221227,000000,67.79,68.01,66.69,67.07,234611,0
+CALX.US,D,20221228,000000,66.99,68.21,65.83,66.18,314140,0
+CALX.US,D,20221229,000000,67.26,69.18,67.075,68.66,252731,0
+CALX.US,D,20221230,000000,67.83,68.61,67.295,68.43,264537,0
+CALX.US,D,20230103,000000,69.48,69.88,67.125,68.25,384153,0
+CALX.US,D,20230104,000000,69.34,69.9603,66.41,66.7,312310,0
+CALX.US,D,20230105,000000,66,66.36,64.628,64.84,334049,0
+CALX.US,D,20230106,000000,65.67,69.78,64.73,69.45,410076,0
+CALX.US,D,20230109,000000,69.81,71.59,69.22,69.33,354570,0
+CALX.US,D,20230110,000000,68.94,70,68.41,69.28,226974,0
+CALX.US,D,20230111,000000,69.75,69.75,56.4,59.85,3601944,0
+CALX.US,D,20230112,000000,61.47,65.36,60.8776,64.13,2044420,0
+CALX.US,D,20230113,000000,63.16,65.025,63.16,64.28,602840,0
+CALX.US,D,20230117,000000,64.01,64.8504,61.9,62.21,601768,0
+CALX.US,D,20230118,000000,63.23,63.36,59.52,59.55,922915,0
+CALX.US,D,20230119,000000,59.2,59.55,57.31,57.36,752714,0
+CALX.US,D,20230120,000000,57.9,57.9,55.1,56.99,1339646,0
+CALX.US,D,20230123,000000,57.79,59.07,57.07,58.33,726035,0
+CALX.US,D,20230124,000000,58.03,59.2,55.7,58.26,596204,0
+CALX.US,D,20230125,000000,57.2,58.55,55.8,57.95,903228,0
+CALX.US,D,20230126,000000,61.27,63.9,55.56,56.5,1763562,0
+CALX.US,D,20230127,000000,56.35,56.43,50.73,51.1,3048593,0
+CALX.US,D,20230130,000000,51.35,53.44,51.2,51.72,1426045,0
+CALX.US,D,20230131,000000,51.6,53.32,51.6,52.64,846897,0
+CALX.US,D,20230201,000000,52.43,54.17,51.56,53.78,680964,0
+CALX.US,D,20230202,000000,54.59,55.9,53.74,54.81,995749,0
+CALX.US,D,20230203,000000,53.75,54.91,52.4,52.48,1194223,0
+CALX.US,D,20230206,000000,51.78,52.945,51.44,52.39,1160198,0
+CALX.US,D,20230207,000000,52.08,52.36,49.63,51.24,1806871,0
+CALX.US,D,20230208,000000,51.65,51.99,49.85,50.6,1105750,0
+CALX.US,D,20230209,000000,51.11,51.745,50.47,51.55,1072997,0
+CALX.US,D,20230210,000000,51.4,52.58,51.1,51.99,730475,0
+CALX.US,D,20230213,000000,52.1,52.72,51.46,52.68,588010,0
+CALX.US,D,20230214,000000,52.5,54.08,52.03,53.24,594024,0
+CALX.US,D,20230215,000000,52.95,54.07,52.67,53.09,572091,0
+CALX.US,D,20230216,000000,52.43,53.94,52.11,53.11,418300,0
+CALX.US,D,20230217,000000,53.22,53.235,51.7407,52.39,574195,0
+CALX.US,D,20230221,000000,51.63,52.1,50.28,50.71,435636,0
+CALX.US,D,20230222,000000,50.92,51.69,50.37,51.21,431939,0
+CALX.US,D,20230223,000000,51.77,52.61,50.9,52.36,444654,0
+CALX.US,D,20230224,000000,51.48,51.81,50.29,50.82,455957,0
+CALX.US,D,20230227,000000,51.45,51.45,50.155,50.47,358449,0
+CALX.US,D,20230228,000000,50.17,51.38,50.01,51.15,538620,0
+CALX.US,D,20230301,000000,51.35,51.775,50.05,50.06,455394,0
+CALX.US,D,20230302,000000,50,50.35,49.1757,50.21,556712,0
+CALX.US,D,20230303,000000,50.47,51.01,50.02,50.99,629599,0
+CALX.US,D,20230306,000000,51.38,51.38,49.88,49.92,420158,0
+CALX.US,D,20230307,000000,49.97,50.53,49.23,50.23,686496,0
+CALX.US,D,20230308,000000,50.27,51.37,50.01,50.93,389532,0
+CALX.US,D,20230309,000000,50.92,51.27,49.471,49.51,452347,0
+CALX.US,D,20230310,000000,49.39,49.39,47.12,47.69,555314,0
+CALX.US,D,20230313,000000,46.9,47.88,46.48,46.97,506543,0
+CALX.US,D,20230314,000000,48.37,49.83,48.37,49.72,573622,0
+CALX.US,D,20230315,000000,48.56,50.31,48.4,50.28,643700,0
+CALX.US,D,20230316,000000,49.75,53.155,49.75,52.29,1010906,0
+CALX.US,D,20230317,000000,52.34,52.36,50.21,51.33,657938,0
+CALX.US,D,20230320,000000,51.53,52.63,51.27,51.82,439204,0
+CALX.US,D,20230321,000000,52.42,53.36,52.07,52.98,444908,0
+CALX.US,D,20230322,000000,52.53,53,50.76,50.84,356613,0
+CALX.US,D,20230323,000000,51.36,52.825,50.87,51.32,354558,0
+CALX.US,D,20230324,000000,51.03,52.05,50.46,51.83,382364,0
+CALX.US,D,20230327,000000,52.11,52.6,51.59,52.25,296930,0
+CALX.US,D,20230328,000000,52,52.04,51.095,51.82,242541,0
+CALX.US,D,20230329,000000,52.48,52.72,51.86,52.14,236168,0
+CALX.US,D,20230330,000000,52.76,53.18,52.01,52.08,350820,0
+CALX.US,D,20230331,000000,52.36,53.935,52.36,53.59,468525,0
+CALX.US,D,20230403,000000,53.17,54.1,51.95,53.31,555314,0
+CALX.US,D,20230404,000000,53.34,55.78,52.765,55.63,820381,0
+CALX.US,D,20230405,000000,55.26,56.05,54.895,55.84,557884,0
+CALX.US,D,20230406,000000,55.24,55.66,54.34,55.66,485106,0
+CALX.US,D,20230410,000000,55.32,56.47,55.31,56,429563,0
+CALX.US,D,20230411,000000,54,54.63,52.46,53.14,882420,0
+CALX.US,D,20230412,000000,53.57,53.57,50.51,50.6,826589,0
+CALX.US,D,20230413,000000,51.12,51.86,50.86,51.39,820417,0
+CALX.US,D,20230414,000000,51.38,51.55,49.88,50.24,460097,0
+CALX.US,D,20230417,000000,50.26,50.565,48.98,50.31,1079180,0
+CALX.US,D,20230418,000000,50.76,50.76,48.57,48.7,1324810,0
+CALX.US,D,20230419,000000,48.04,48.74,47.1,48.47,1466977,0
+CALX.US,D,20230420,000000,53.5,53.5,46.13,47.19,3544368,0
+CALX.US,D,20230421,000000,47.36,48.13,45.4,48.02,1709297,0
+CALX.US,D,20230424,000000,48.06,48.75,47.64,48.61,725804,0
+CALX.US,D,20230425,000000,48,48.01,45.48,45.73,711582,0
+CALX.US,D,20230426,000000,45.73,46.1765,44.34,44.68,1028615,0
+CALX.US,D,20230427,000000,45.04,45.3,44.19,45.11,601833,0
+CALX.US,D,20230428,000000,45,45.78,44.67,45.7,461294,0
+CALX.US,D,20230501,000000,45.68,46.25,45.17,45.82,320239,0
+CALX.US,D,20230502,000000,45.41,45.535,43.82,43.98,646362,0
+CALX.US,D,20230503,000000,43.99,44.68,42.86,43.15,867194,0
+CALX.US,D,20230504,000000,42.75,43.935,42.75,43.04,552512,0
+CALX.US,D,20230505,000000,43.02,43.82,42.6794,42.73,870131,0
+CALX.US,D,20230508,000000,42.78,43.16,41.975,42.62,446091,0
+CALX.US,D,20230509,000000,42.31,43.225,41.99,42.95,615543,0
+CALX.US,D,20230510,000000,43.56,43.5693,42.74,43.06,326783,0
+CALX.US,D,20230511,000000,42.75,42.9,41.74,42.79,515608,0
+CALX.US,D,20230512,000000,43.08,43.27,42.635,43.2,461848,0
+CALX.US,D,20230515,000000,43.95,45,43.46,44.51,797294,0
+CALX.US,D,20230516,000000,44.24,45.39,43.79,45.05,912880,0
+CALX.US,D,20230517,000000,45.31,46.06,44.91,45.93,476974,0
+CALX.US,D,20230518,000000,45.7,47.22,45.48,46.95,554797,0
+CALX.US,D,20230519,000000,47.15,47.16,45.67,45.96,479967,0
+CALX.US,D,20230522,000000,45.96,46.69,45.68,46.27,251748,0
+CALX.US,D,20230523,000000,45.67,46.38,45.06,45.1,361848,0
+CALX.US,D,20230524,000000,44.97,45.18,44.4,44.69,382257,0
+CALX.US,D,20230525,000000,45.38,45.38,43.8001,44.26,384696,0
+CALX.US,D,20230526,000000,44.19,45.75,44.125,45.26,373482,0
+CALX.US,D,20230530,000000,45.65,46.25,45.28,45.68,320923,0
+CALX.US,D,20230531,000000,45.2,46.84,45,46.61,1335371,0
+CALX.US,D,20230601,000000,46.49,47.77,46.06,47.03,640990,0
+CALX.US,D,20230602,000000,47.67,51.23,47.09,51.08,1246062,0
+CALX.US,D,20230605,000000,49.96,50.42,48.98,49.3,870964,0
+CALX.US,D,20230606,000000,49.23,50.22,48.415,50.17,601935,0
+CALX.US,D,20230607,000000,50.33,53.12,50.33,50.76,1228682,0
+CALX.US,D,20230608,000000,50.15,51.7,49.53,51.19,724506,0
+CALX.US,D,20230609,000000,51.23,51.67,50.77,51.56,500323,0
+CALX.US,D,20230612,000000,51.74,53.43,51.245,53.23,471060,0
+CALX.US,D,20230613,000000,53.72,53.895,52.47,52.79,449265,0
+CALX.US,D,20230614,000000,52.68,53.46,51.58,52.06,309347,0
+CALX.US,D,20230615,000000,51.66,52.89,51.42,51.92,469320,0
+CALX.US,D,20230616,000000,52.52,52.52,50.23,50.77,964903,0
+CALX.US,D,20230620,000000,50.22,50.81,49.99,50.38,404291,0
+CALX.US,D,20230621,000000,49.8,49.865,48.82,49.47,399007,0
+CALX.US,D,20230622,000000,49.43,49.43,48.135,48.99,348092,0
+CALX.US,D,20230623,000000,48.23,48.72,47.88,48.58,1315980,0
+CALX.US,D,20230626,000000,48.21,49.17,47.54,47.73,324946,0
+CALX.US,D,20230627,000000,47.9,48.939,47.585,48.55,424803,0
+CALX.US,D,20230628,000000,48.64,49.18,47.89,48.92,451445,0
+CALX.US,D,20230629,000000,49.21,50.54,49.21,50.5,442401,0
+CALX.US,D,20230630,000000,50.88,50.915,49.88,49.91,512958,0
+CALX.US,D,20230703,000000,49.55,50.03,49.0401,49.58,197016,0
+CALX.US,D,20230705,000000,49.14,50.08,48.98,49.74,354993,0
+CALX.US,D,20230706,000000,49.19,49.24,47.67,47.9,298370,0
+CALX.US,D,20230707,000000,47.97,49.565,47.91,49.17,338127,0
+CALX.US,D,20230710,000000,48.61,50.23,48.61,49.58,323705,0
+CALX.US,D,20230711,000000,49.6,49.92,48.57,49.86,393176,0
+CALX.US,D,20230712,000000,50.71,50.82,49.43,49.77,442439,0
+CALX.US,D,20230713,000000,49.97,51.74,49.635,50.89,450775,0
+CALX.US,D,20230714,000000,50,50.21,48.77,49.61,488077,0
+CALX.US,D,20230717,000000,49.65,50.28,49.035,49.31,561243,0
+CALX.US,D,20230718,000000,49.69,49.9358,48.51,49.28,623312,0
+CALX.US,D,20230719,000000,49.76,49.99,47.9,48.99,1065608,0
+CALX.US,D,20230720,000000,50.15,50.87,46.68,47.57,1952567,0
+CALX.US,D,20230721,000000,47.85,48.93,46.24,46.38,1257007,0
+CALX.US,D,20230724,000000,46.62,47.87,46.21,46.55,816528,0
+CALX.US,D,20230725,000000,46.59,47.71,46.18,47.59,668947,0
+CALX.US,D,20230726,000000,47.51,47.55,46.5,46.91,631430,0
+CALX.US,D,20230727,000000,46.92,47.4,45.38,45.57,977214,0
+CALX.US,D,20230728,000000,45.68,46.04,43.91,44.16,836477,0
+CALX.US,D,20230731,000000,44.1,45.13,43.9,45.11,1102039,0
+CALX.US,D,20230801,000000,45.16,45.29,43.43,44.18,1006413,0
+CALX.US,D,20230802,000000,43.6,43.78,42.84,43.04,1063771,0
+CALX.US,D,20230803,000000,43,43.16,42.3,42.59,539367,0
+CALX.US,D,20230804,000000,42.53,44.12,42.46,43.29,741219,0
+CALX.US,D,20230807,000000,42.43,42.43,40.96,41.18,1090603,0
+CALX.US,D,20230808,000000,40.91,41.9,40.16,41.8,1086881,0
+CALX.US,D,20230809,000000,41.64,41.91,40.78,41.66,501062,0
+CALX.US,D,20230810,000000,41.84,42.4,40.85,41.18,407981,0
+CALX.US,D,20230811,000000,40.88,41.29,40.495,41.05,352396,0
+CALX.US,D,20230814,000000,40.75,41.39,40.62,41.15,311680,0
+CALX.US,D,20230815,000000,40.6,41.11,40.49,41,436667,0
+CALX.US,D,20230816,000000,40.86,41.44,40.635,40.98,457096,0
+CALX.US,D,20230817,000000,41.03,41.29,39.88,40.13,411892,0
+CALX.US,D,20230818,000000,39.61,41.03,39.61,40.68,589849,0
+CALX.US,D,20230821,000000,40.5,40.6598,39.76,40.13,340206,0
+CALX.US,D,20230822,000000,40.67,40.96,40.235,40.69,298767,0
+CALX.US,D,20230823,000000,40.73,42.64,40.66,42.4,707877,0
+CALX.US,D,20230824,000000,42.52,42.61,40.415,40.57,587619,0
+CALX.US,D,20230825,000000,41.08,42.37,41.08,42.1,658778,0
+CALX.US,D,20230828,000000,42.1,42.91,41.41,42.36,508257,0
+CALX.US,D,20230829,000000,42.5,43.9099,42.5,43.63,505079,0
+CALX.US,D,20230830,000000,43.33,45.39,43.2,45.01,646107,0
+CALX.US,D,20230831,000000,45.34,47.07,45.34,46.51,1047694,0
+CALX.US,D,20230901,000000,46.68,47.32,46.39,46.98,561152,0
+CALX.US,D,20230905,000000,46.74,47.73,46.62,47.62,721292,0
+CALX.US,D,20230906,000000,47.62,48.53,47.191,47.95,557745,0
+CALX.US,D,20230907,000000,47.66,47.93,46.2,46.42,578198,0
+CALX.US,D,20230908,000000,46.39,46.7203,45.71,46.29,442848,0
+CALX.US,D,20230911,000000,46.57,47.21,45.82,46.35,647208,0
+CALX.US,D,20230912,000000,46.34,46.8,45.85,45.99,376698,0
+CALX.US,D,20230913,000000,46,46.42,45.644,46.3,431712,0
+CALX.US,D,20230914,000000,46.85,46.99,46.37,46.74,339008,0
+CALX.US,D,20230915,000000,46.71,46.71,45.91,46.45,619160,0
+CALX.US,D,20230918,000000,46.48,46.67,45.95,46.15,481876,0
+CALX.US,D,20230919,000000,46.23,46.49,45.89,46.12,376563,0
+CALX.US,D,20230920,000000,46.3,46.87,45.695,45.73,322624,0
+CALX.US,D,20230921,000000,45.27,45.39,44.14,44.72,444680,0
+CALX.US,D,20230922,000000,44.93,45.48,44.61,45.34,479098,0
+CALX.US,D,20230925,000000,45.07,45.88,45.07,45.4,289891,0
+CALX.US,D,20230926,000000,45.22,45.6,44.535,44.56,397465,0
+CALX.US,D,20230927,000000,44.79,45.12,44.13,44.49,329437,0
+CALX.US,D,20230928,000000,44.53,45.56,44.39,45.51,357727,0
+CALX.US,D,20230929,000000,45.95,47.15,45.8,45.84,406874,0
+CALX.US,D,20231002,000000,45.49,46.045,45.0801,45.66,355886,0
+CALX.US,D,20231003,000000,45.32,45.69,43.94,44.39,387069,0
+CALX.US,D,20231004,000000,44.42,44.805,43.82,44.22,387770,0
+CALX.US,D,20231005,000000,43.85,44.1,42.2,42.49,584353,0
+CALX.US,D,20231006,000000,42.23,43.59,41.59,43.48,444163,0
+CALX.US,D,20231009,000000,42.88,44.885,42.6,44.69,530820,0
+CALX.US,D,20231010,000000,44.78,45.77,44.445,45.44,764977,0
+CALX.US,D,20231011,000000,45.72,46.29,45.09,45.45,1323682,0
+CALX.US,D,20231012,000000,45.78,45.78,43.68,44.3,472471,0
+CALX.US,D,20231013,000000,44.34,44.58,43.31,43.34,460529,0
+CALX.US,D,20231016,000000,44.25,45.99,43.7201,45.91,467317,0
+CALX.US,D,20231017,000000,45.08,45.525,44.1,45.45,633625,0
+CALX.US,D,20231018,000000,44.99,45.06,43.62,43.62,502117,0
+CALX.US,D,20231019,000000,43.74,45.21,43.6467,43.94,724984,0
+CALX.US,D,20231020,000000,43.99,43.99,42.73,43.26,607220,0
+CALX.US,D,20231023,000000,43.02,43.93,42.31,42.58,759750,0
+CALX.US,D,20231024,000000,38.57,39.56,32.47,34.8,5420569,0
+CALX.US,D,20231025,000000,34.77,35.44,32.425,33.29,2147136,0
+CALX.US,D,20231026,000000,33.41,34.32,32.87,33.86,1142906,0
+CALX.US,D,20231027,000000,34.12,34.12,32.3801,32.71,1220105,0
+CALX.US,D,20231030,000000,33.01,33.22,31.95,32.96,920465,0
+CALX.US,D,20231031,000000,32.75,33.48,32.7,33.12,1111455,0
+CALX.US,D,20231101,000000,33.11,34.5,32.86,34,977337,0
+CALX.US,D,20231102,000000,34.52,34.7763,33.46,33.59,1036436,0
+CALX.US,D,20231103,000000,34.42,36.07,34.12,35.59,1554147,0
+CALX.US,D,20231106,000000,35.46,36.21,35.12,35.59,734656,0
+CALX.US,D,20231107,000000,34.97,35.43,34.77,35.23,797452,0
+CALX.US,D,20231108,000000,35.4,36.1,35.15,35.92,769588,0
+CALX.US,D,20231109,000000,36.16,36.16,33.63,34.09,1142435,0
+CALX.US,D,20231110,000000,34.08,35.41,33.62,35.15,938723,0
+CALX.US,D,20231113,000000,34.61,34.95,34.065,34.83,468904,0
+CALX.US,D,20231114,000000,36.34,37.825,35.975,37.7,737227,0
+CALX.US,D,20231115,000000,37.75,39,37.51,38.14,902598,0
+CALX.US,D,20231116,000000,37.7,38.08,36.32,36.85,1100748,0
+CALX.US,D,20231117,000000,37.76,38.66,37.63,38.19,738738,0
+CALX.US,D,20231120,000000,38.08,38.87,37.61,38.67,532375,0
+CALX.US,D,20231121,000000,38.24,38.47,37.43,37.84,565340,0
+CALX.US,D,20231122,000000,38.25,38.69,37.84,37.92,497423,0
+CALX.US,D,20231124,000000,37.76,38.28,37.59,38.08,183941,0
+CALX.US,D,20231127,000000,37.89,38.22,37.485,37.8,425839,0
+CALX.US,D,20231128,000000,37.66,38.28,37.285,38.22,413181,0
+CALX.US,D,20231129,000000,38.95,39.37,38.31,38.68,446738,0
+CALX.US,D,20231130,000000,38.85,38.85,37.91,38.59,587148,0
+CALX.US,D,20231201,000000,38.53,39.7,38.475,39.58,631409,0
+CALX.US,D,20231204,000000,39.37,40.3,38.82,38.83,781294,0
+CALX.US,D,20231205,000000,38.65,39.67,38.35,39.44,702330,0
+CALX.US,D,20231206,000000,39.82,41.21,39.6,40.4,729729,0
+CALX.US,D,20231207,000000,40.41,40.9,40.12,40.73,457400,0
+CALX.US,D,20231208,000000,40.71,42.14,40.56,41.9,522698,0
+CALX.US,D,20231211,000000,41.87,42.19,41.29,41.68,409872,0
+CALX.US,D,20231212,000000,41.75,41.7924,40.99,41.27,746918,0
+CALX.US,D,20231213,000000,41.35,42.56,40.28,41.95,1106041,0
+CALX.US,D,20231214,000000,43.07,43.79,42.04,43.39,857251,0
+CALX.US,D,20231215,000000,43.68,43.77,42.72,42.93,1169436,0
+CALX.US,D,20231218,000000,43.03,43.49,42.5395,42.74,308120,0
+CALX.US,D,20231219,000000,43.05,43.7,42.12,42.29,637102,0
+CALX.US,D,20231220,000000,42.33,43.03,41.89,42.25,726639,0
+CALX.US,D,20231221,000000,42.64,43.37,42.535,43.01,490915,0
+CALX.US,D,20231222,000000,43.29,43.81,42.37,42.76,275710,0
+CALX.US,D,20231226,000000,42.93,43.625,42.73,43.4,208161,0
+CALX.US,D,20231227,000000,43.56,43.63,43.11,43.35,227779,0
+CALX.US,D,20231228,000000,43.44,43.95,43.23,43.91,293067,0
+CALX.US,D,20231229,000000,43.78,44.18,43.31,43.69,339828,0
+CALX.US,D,20240102,000000,43.16,44.37,42.65,43.95,532284,0
+CALX.US,D,20240103,000000,44.3,45,43.55,44.25,643349,0
+CALX.US,D,20240104,000000,43.75,44.59,43.74,44.33,469881,0
+CALX.US,D,20240105,000000,44.01,44.59,42.625,43.2,676788,0
+CALX.US,D,20240108,000000,43.31,44.655,43.15,44.14,622451,0
+CALX.US,D,20240109,000000,43.66,44.65,43.07,43.3,686968,0
+CALX.US,D,20240110,000000,43.19,43.73,41.97,43.67,653909,0
+CALX.US,D,20240111,000000,43.59,43.59,42.22,42.62,557004,0
+CALX.US,D,20240112,000000,43.04,43.65,42.32,42.35,344940,0
+CALX.US,D,20240116,000000,41.66,42.93,41.28,42.85,386474,0
+CALX.US,D,20240117,000000,42.32,42.94,42.09,42.77,339224,0
+CALX.US,D,20240118,000000,43.12,43.4,42.1157,43.31,361680,0
+CALX.US,D,20240119,000000,43.4,43.84,42.51,43.45,368020,0
+CALX.US,D,20240122,000000,43.45,44.68,43.45,44.53,563382,0
+CALX.US,D,20240123,000000,44.99,45.15,44.1,44.29,357939,0
+CALX.US,D,20240124,000000,44.94,45.09,43.92,43.93,394904,0
+CALX.US,D,20240125,000000,44.47,44.82,43.66,44.02,680458,0
+CALX.US,D,20240126,000000,44.34,44.54,42.915,42.95,729946,0
+CALX.US,D,20240129,000000,42.51,44.36,42.09,44.35,1550263,0
+CALX.US,D,20240130,000000,33.49,33.59,31.64,32.95,7898833,0
+CALX.US,D,20240131,000000,32.64,34.78,32.53,33.18,2332409,0
+CALX.US,D,20240201,000000,33.84,34.995,33.46,34.67,1377459,0
+CALX.US,D,20240202,000000,34.21,35.15,34.0321,34.77,770781,0
+CALX.US,D,20240205,000000,34.42,34.61,33.92,34.22,913171,0
+CALX.US,D,20240206,000000,34.24,34.869,33.785,33.99,742369,0
+CALX.US,D,20240207,000000,34.28,34.28,33.6,33.89,579515,0
+CALX.US,D,20240208,000000,33.76,34.7,33.53,34.26,670506,0
+CALX.US,D,20240209,000000,34.36,34.92,34.35,34.64,516905,0
+CALX.US,D,20240212,000000,34.8,35.46,34.7954,35.13,511222,0
+CALX.US,D,20240213,000000,34.07,34.44,32.965,33.04,906003,0
+CALX.US,D,20240214,000000,33.53,34.795,33.12,34.68,906797,0
+CALX.US,D,20240215,000000,34.91,35.1396,34.103,34.82,549559,0
+CALX.US,D,20240216,000000,34.47,34.99,33.9,33.92,717883,0
+CALX.US,D,20240220,000000,33.18,33.6025,33,33.04,581495,0
+CALX.US,D,20240221,000000,32.91,33.81,32.7301,33.81,712910,0
+CALX.US,D,20240222,000000,34,34.455,33.56,34.37,402691,0
+CALX.US,D,20240223,000000,34.38,35.0864,34.19,34.5,421282,0
+CALX.US,D,20240226,000000,34.42,35.04,34.29,34.52,412605,0
+CALX.US,D,20240227,000000,34.74,34.98,34.32,34.65,515168,0
+CALX.US,D,20240228,000000,34.41,34.95,34.04,34.86,442122,0
+CALX.US,D,20240229,000000,35.37,35.39,34.58,34.87,891323,0
+CALX.US,D,20240301,000000,34.89,36.595,34.79,36.41,750760,0
+CALX.US,D,20240304,000000,37.13,37.26,36.36,36.56,1405748,0
+CALX.US,D,20240305,000000,36.22,36.65,35.82,36.29,719141,0
+CALX.US,D,20240306,000000,37.01,38.07,36.72,37.33,1092895,0
+CALX.US,D,20240307,000000,37.79,37.79,36.38,36.51,869544,0
+CALX.US,D,20240308,000000,36.81,37.185,35.7,35.7,890562,0
+CALX.US,D,20240311,000000,35.42,35.97,35.145,35.23,679955,0
+CALX.US,D,20240312,000000,35.26,35.71,34.68,34.73,809468,0
+CALX.US,D,20240313,000000,34.41,35.09,34.01,34.07,828398,0
+CALX.US,D,20240314,000000,33.9,34.23,33.06,33.63,1031460,0
+CALX.US,D,20240315,000000,33.84,34.3,33.59,34.01,11724105,0
+CALX.US,D,20240318,000000,33.85,34.2,33.5,33.89,1425470,0
+CALX.US,D,20240319,000000,33.82,34.57,33.7,34.21,716912,0
+CALX.US,D,20240320,000000,33.8,34.365,33.8,34.04,1055229,0
+CALX.US,D,20240321,000000,34.2,34.81,34,34.08,653678,0
+CALX.US,D,20240322,000000,33.92,34.29,33.2,33.34,832721,0
+CALX.US,D,20240325,000000,33.38,33.53,32.82,33.02,666881,0
+CALX.US,D,20240326,000000,33.22,33.24,32.575,32.64,570917,0
+CALX.US,D,20240327,000000,32.87,33.65,32.76,33.5,592167,0
+CALX.US,D,20240328,000000,33.41,33.68,33.14,33.16,723897,0
+CALX.US,D,20240401,000000,33.27,33.32,32.28,32.43,1069873,0
+CALX.US,D,20240402,000000,32,32.13,31.31,32.03,1116983,0
+CALX.US,D,20240403,000000,32.25,32.25,31.72,32.09,616749,0
+CALX.US,D,20240404,000000,32.21,32.47,31.19,31.25,543641,0
+CALX.US,D,20240405,000000,31.1,31.25,30.775,31.12,732674,0
+CALX.US,D,20240408,000000,31.36,31.9,31.19,31.79,568883,0
+CALX.US,D,20240409,000000,31.98,32.58,31.82,32.54,486245,0
+CALX.US,D,20240410,000000,31.69,32.02,31.18,31.62,646462,0
+CALX.US,D,20240411,000000,31.9,32.01,31.49,31.54,629810,0
+CALX.US,D,20240412,000000,31.13,31.18,30.22,30.29,764087,0
+CALX.US,D,20240415,000000,30.38,30.38,29.41,29.42,1311103,0
+CALX.US,D,20240416,000000,29.41,29.635,29.08,29.37,1282314,0
+CALX.US,D,20240417,000000,29.87,30.25,29.18,29.18,650745,0
+CALX.US,D,20240418,000000,29.13,29.82,28.95,29.44,768311,0
+CALX.US,D,20240419,000000,29.41,29.78,29.09,29.27,794299,0
+CALX.US,D,20240422,000000,29.4,29.72,29.01,29.56,1444548,0
+CALX.US,D,20240423,000000,26.8,29.8899,26.76,28.03,2466598,0
+CALX.US,D,20240424,000000,27.84,28.35,27.575,28.25,1191858,0
+CALX.US,D,20240425,000000,27.39,28.28,27.2,28.23,1309784,0
+CALX.US,D,20240426,000000,28.42,28.86,28.22,28.4,604549,0
+CALX.US,D,20240429,000000,28.72,28.86,27.85,28.05,576835,0
+CALX.US,D,20240430,000000,27.9,28.29,27.73,27.73,931487,0
+CALX.US,D,20240501,000000,27.7,28.34,27.6,27.88,655557,0
+CALX.US,D,20240502,000000,28.27,28.98,27.76,28.92,678009,0
+CALX.US,D,20240503,000000,29.51,29.99,29.32,29.56,599919,0
+CALX.US,D,20240506,000000,29.73,30.12,29.725,29.78,593485,0
+CALX.US,D,20240507,000000,29.78,30.51,29.73,30.1,556797,0
+CALX.US,D,20240508,000000,29.91,30.595,29.88,30.5,630093,0
+CALX.US,D,20240509,000000,30.44,30.71,29.97,30.07,443134,0
+CALX.US,D,20240510,000000,30.21,30.69,30,30.63,420214,0
+CALX.US,D,20240513,000000,30.75,31.17,30.485,30.52,568310,0
+CALX.US,D,20240514,000000,31.1,31.585,30.65,31.4,507819,0
+CALX.US,D,20240515,000000,31.67,31.67,31.065,31.41,447497,0
+CALX.US,D,20240516,000000,31.35,31.605,31.04,31.19,441467,0
+CALX.US,D,20240517,000000,31.37,31.51,30.97,31.38,407084,0
+CALX.US,D,20240520,000000,31.33,31.51,31.08,31.33,619406,0
+CALX.US,D,20240521,000000,31.17,31.54,31.16,31.42,360763,0
+CALX.US,D,20240522,000000,31.53,32.84,31.45,32.53,642558,0
+CALX.US,D,20240523,000000,32.56,32.72,32.04,32.65,699811,0
+CALX.US,D,20240524,000000,32.89,33.25,32.575,32.75,445631,0
+CALX.US,D,20240528,000000,32.99,34.32,32.78,33.94,796811,0
+CALX.US,D,20240529,000000,33.49,33.67,33.07,33.4,778872,0
+CALX.US,D,20240530,000000,33.62,35.23,33.55,35.18,1092354,0
+CALX.US,D,20240531,000000,35.5,36.31,35.405,35.7,1642295,0
+CALX.US,D,20240603,000000,35.43,36.205,35.43,35.73,812606,0
+CALX.US,D,20240604,000000,35.49,35.86,35.375,35.49,464509,0
+CALX.US,D,20240605,000000,35.76,36.18,35.33,35.5,765147,0
+CALX.US,D,20240606,000000,35.5,35.84,35.22,35.72,412702,0
+CALX.US,D,20240607,000000,35.32,35.874,35.13,35.44,506319,0
+CALX.US,D,20240610,000000,34.99,36.05,34.7,35.87,569731,0
+CALX.US,D,20240611,000000,35.76,36.56,35.48,36.37,429687,0
+CALX.US,D,20240612,000000,37.32,37.32,36.27,36.29,451042,0
+CALX.US,D,20240613,000000,36.33,36.56,35.6,35.66,420922,0
+CALX.US,D,20240614,000000,35.6,35.85,35.15,35.56,406762,0
+CALX.US,D,20240617,000000,35.63,35.9,35.16,35.24,399994,0
+CALX.US,D,20240618,000000,35.01,35.5,34.7701,34.94,421557,0
+CALX.US,D,20240620,000000,34.73,35.17,34.6,34.82,394254,0
+CALX.US,D,20240621,000000,34.92,35.42,34.83,35,1159444,0
+CALX.US,D,20240624,000000,35.17,35.91,35.05,35.68,624918,0
+CALX.US,D,20240625,000000,35.58,35.7,35.15,35.57,418398,0
+CALX.US,D,20240626,000000,35.38,35.46,34.03,34.56,586917,0
+CALX.US,D,20240627,000000,34.67,35.41,34.33,35.39,564624,0
+CALX.US,D,20240628,000000,35.83,36.12,35.165,35.43,1349770,0
+CALX.US,D,20240701,000000,35.41,35.725,34.56,34.85,470684,0
+CALX.US,D,20240702,000000,34.87,34.87,34.13,34.2,451091,0
+CALX.US,D,20240703,000000,34.52,34.52,33.96,34.45,296813,0
+CALX.US,D,20240705,000000,34.41,34.6085,34.06,34.41,298626,0
+CALX.US,D,20240708,000000,34.74,35.13,34.44,34.45,399714,0
+CALX.US,D,20240709,000000,34.37,34.61,33.62,33.63,432158,0
+CALX.US,D,20240710,000000,33.88,33.88,33.34,33.78,434109,0
+CALX.US,D,20240711,000000,34.42,34.44,33.65,33.83,611899,0
+CALX.US,D,20240712,000000,34.31,35.22,34.15,34.79,989944,0
+CALX.US,D,20240715,000000,35.01,36.09,34.7533,36.01,762469,0
+CALX.US,D,20240716,000000,36.5,36.73,35.95,36.58,755857,0
+CALX.US,D,20240717,000000,36.16,37.43,36.131,36.88,885720,0
+CALX.US,D,20240718,000000,36.69,37.3,36,36.1,606486,0
+CALX.US,D,20240719,000000,36.11,36.68,35.95,36.37,581327,0
+CALX.US,D,20240722,000000,36.58,37.5,35.84,37.39,1383907,0
+CALX.US,D,20240723,000000,37.16,37.58,34.84,35.04,1574626,0
+CALX.US,D,20240724,000000,35.11,35.47,33.99,34.63,831499,0
+CALX.US,D,20240725,000000,34.73,35.47,34.41,34.69,695063,0
+CALX.US,D,20240726,000000,35.29,36.8,34.96,36.68,777566,0
+CALX.US,D,20240729,000000,37.06,39.8,36.95,39.78,1086317,0
+CALX.US,D,20240730,000000,39.82,41.045,39.13,40.9,1181363,0
+CALX.US,D,20240731,000000,41.05,41.97,40.67,41.13,837860,0
+CALX.US,D,20240801,000000,41.08,41.12,38.145,38.95,792329,0
+CALX.US,D,20240802,000000,37.81,38.26,37.13,37.53,761230,0
+CALX.US,D,20240805,000000,35.7,37.43,35.01,36.13,700634,0
+CALX.US,D,20240806,000000,35.94,37.19,35.67,37.12,643522,0
+CALX.US,D,20240807,000000,37.73,37.86,36.75,36.88,390308,0
+CALX.US,D,20240808,000000,37.32,37.86,36.705,37.68,360048,0
+CALX.US,D,20240809,000000,37.73,37.88,36.84,37.59,263557,0
+CALX.US,D,20240812,000000,37.75,37.775,36.52,37.02,343464,0
+CALX.US,D,20240813,000000,37.2,37.51,36.82,37.46,421881,0
+CALX.US,D,20240814,000000,37.37,37.69,37.02,37.06,384493,0
+CALX.US,D,20240815,000000,37.8,38.02,36.25,36.9,1031707,0
+CALX.US,D,20240816,000000,36.8,37.69,36.56,37.44,560868,0
+CALX.US,D,20240819,000000,37.46,37.86,36.9646,37.06,361400,0
+CALX.US,D,20240820,000000,37.03,37.74,36.85,37.67,364388,0
+CALX.US,D,20240821,000000,37.83,37.85,37.15,37.15,436908,0
+CALX.US,D,20240822,000000,37.11,37.36,36.35,36.36,289837,0
+CALX.US,D,20240823,000000,36.53,37.65,36.3,37.54,442050,0
+CALX.US,D,20240826,000000,37.8,38.16,37.22,37.7,468707,0
+CALX.US,D,20240827,000000,37.39,37.56,36.68,36.82,266923,0
+CALX.US,D,20240828,000000,36.78,37.31,36.55,36.83,496140,0
+CALX.US,D,20240829,000000,37.07,37.99,36.73,37.78,381082,0
+CALX.US,D,20240830,000000,37.93,37.97,37.07,37.24,437648,0
+CALX.US,D,20240903,000000,37.09,37.75,36.743,36.95,465762,0
+CALX.US,D,20240904,000000,37.09,37.38,36.375,36.95,356150,0
+CALX.US,D,20240905,000000,37.04,37.47,36.48,36.87,224790,0
+CALX.US,D,20240906,000000,36.8,36.8,34.475,34.48,472959,0
+CALX.US,D,20240909,000000,34.42,35.08,34.31,34.39,371749,0
+CALX.US,D,20240910,000000,34.31,34.79,34.11,34.75,353823,0
+CALX.US,D,20240911,000000,34.62,35.22,34.19,35.13,476092,0
+CALX.US,D,20240912,000000,35.33,35.47,34.95,35.31,582834,0
+CALX.US,D,20240913,000000,35.92,36.44,35.73,36.03,270322,0
+CALX.US,D,20240916,000000,35.97,36.4,35.645,36.07,315984,0
+CALX.US,D,20240917,000000,36.44,37.78,36.42,37.31,449583,0
+CALX.US,D,20240918,000000,37.29,37.56,36.15,36.22,658850,0
+CALX.US,D,20240919,000000,37.15,38.9,36.85,38.65,916759,0
+CALX.US,D,20240920,000000,38.54,39.13,38,39.1,1219739,0
+CALX.US,D,20240923,000000,39.38,39.67,38.44,38.84,555889,0
+CALX.US,D,20240924,000000,38.95,39.63,38.55,39.31,460535,0
+CALX.US,D,20240925,000000,39.22,39.29,38.5317,38.69,280757,0
+CALX.US,D,20240926,000000,39.19,39.38,38.5,38.71,277693,0
+CALX.US,D,20240927,000000,39,39.0899,38.13,38.46,355737,0
+CALX.US,D,20240930,000000,38.43,38.98,38.17,38.79,411999,0
+CALX.US,D,20241001,000000,38.77,38.77,37.82,37.93,283280,0
+CALX.US,D,20241002,000000,37.64,38.335,37.64,38.17,291148,0
+CALX.US,D,20241003,000000,37.74,38.13,37.09,37.2,286348,0
+CALX.US,D,20241004,000000,37.92,37.92,37.34,37.73,244824,0
+CALX.US,D,20241007,000000,37.54,37.54,36.53,37.07,344476,0
+CALX.US,D,20241008,000000,37.13,37.345,36.735,37.09,275682,0
+CALX.US,D,20241009,000000,37.09,37.5,36.72,37.2,568914,0
+CALX.US,D,20241010,000000,36.81,37.0515,36.3,36.77,454919,0
+CALX.US,D,20241011,000000,36.77,38.29,36.77,38.22,338333,0
+CALX.US,D,20241014,000000,38.15,38.37,37.87,38.2,358258,0
+CALX.US,D,20241015,000000,38.19,39.11,38,38.99,332204,0
+CALX.US,D,20241016,000000,39.39,39.67,39.16,39.29,359673,0
+CALX.US,D,20241017,000000,39.59,39.94,39.05,39.9,339449,0
+CALX.US,D,20241018,000000,40,40.15,38.89,39.12,345197,0
+CALX.US,D,20241021,000000,39.26,39.38,38.16,38.63,321482,0
+CALX.US,D,20241022,000000,38.36,38.6,37.96,37.98,207375,0
+CALX.US,D,20241023,000000,37.94,38.24,36.95,37.05,260551,0
+CALX.US,D,20241024,000000,37.33,37.91,37.2101,37.9,364840,0
+CALX.US,D,20241025,000000,38.21,38.99,37.84,38.02,507352,0
+CALX.US,D,20241028,000000,38.46,39.65,38.405,39.47,922058,0
+CALX.US,D,20241029,000000,39.1,40.41,36.89,37.74,1115520,0
+CALX.US,D,20241030,000000,37.31,38.07,36.1245,36.25,681947,0
+CALX.US,D,20241031,000000,36.2,36.55,35.34,35.38,583202,0
+CALX.US,D,20241101,000000,35.83,36.64,35.16,35.5,423972,0
+CALX.US,D,20241104,000000,35.49,36.08,34.75,35.14,681243,0
+CALX.US,D,20241105,000000,35.28,36.35,34.62,36.01,573824,0
+CALX.US,D,20241106,000000,37.77,38.07,33.94,34.53,1172546,0
+CALX.US,D,20241107,000000,34.4,34.87,32.77,34.08,1135262,0
+CALX.US,D,20241108,000000,34,34.05,33.28,33.54,809711,0
+CALX.US,D,20241111,000000,33.605,34.13,33.15,33.27,707937,0
+CALX.US,D,20241112,000000,33.12,33.76,32.41,32.5,788927,0
+CALX.US,D,20241113,000000,32.31,32.399,30.76,30.82,1327025,0
+CALX.US,D,20241114,000000,30.82,31.08,29.91,30.13,1983484,0
+CALX.US,D,20241115,000000,30.255,30.63,28.85,29.31,1171633,0
+CALX.US,D,20241118,000000,29.515,29.72,28.7,29.03,1373948,0
+CALX.US,D,20241119,000000,29.04,32.43,28.895,32.35,4690943,0
+CALX.US,D,20241120,000000,32.12,32.12,30.02,30.42,1315353,0
+CALX.US,D,20241121,000000,30.615,32.22,30.1,32.12,1097394,0
+CALX.US,D,20241122,000000,32,33.375,32,33.23,749775,0
+CALX.US,D,20241125,000000,33.485,34.13,33.37,33.75,768372,0
+CALX.US,D,20241126,000000,33.44,33.44,32.22,32.28,1157195,0
+CALX.US,D,20241127,000000,32.72,32.86,31.75,32.13,662059,0
+CALX.US,D,20241129,000000,32.56,32.685,32.24,32.53,407327,0
+CALX.US,D,20241202,000000,32.26,33.25,32.14,33.02,473915,0
+CALX.US,D,20241203,000000,32.87,33.66,32.82,33.5,368836,0
+CALX.US,D,20241204,000000,33.705,34.16,33.43,33.71,504819,0
+CALX.US,D,20241205,000000,33.605,33.985,32.39,32.77,559436,0
+CALX.US,D,20241206,000000,33.1,34.32,32.9,34.06,588746,0
+CALX.US,D,20241209,000000,34.205,35.625,34.205,34.97,486192,0
+CALX.US,D,20241210,000000,34.49,35.21,34.475,34.77,481587,0
+CALX.US,D,20241211,000000,34.87,35.54,34.61,35.27,481983,0
+CALX.US,D,20241212,000000,35.49,36.14,35.3,35.4,454288,0
+CALX.US,D,20241213,000000,35.54,36,34.69,35.11,628110,0
+CALX.US,D,20241216,000000,34.98,36.55,34.94,36.03,659345,0
+CALX.US,D,20241217,000000,35.77,36.16,34.55,35.49,754095,0
+CALX.US,D,20241218,000000,35.74,36.37,34.2,34.48,616364,0
+CALX.US,D,20241219,000000,34.75,34.915,34.3,34.67,512133,0
+CALX.US,D,20241220,000000,34.295,36.02,34.01,35.36,1159000,0
+CALX.US,D,20241223,000000,35.23,35.46,34.6581,34.98,298531,0
+CALX.US,D,20241224,000000,34.895,35.369,34.6145,35.29,107333,0
+CALX.US,D,20241226,000000,35,35.68,34.88,35.63,202867,0
+CALX.US,D,20241227,000000,35.43,35.445,34.3295,34.95,271881,0
+CALX.US,D,20241230,000000,34.31,35.09,34.13,34.89,375659,0
+CALX.US,D,20241231,000000,35.095,35.35,34.44,34.87,403444,0
+CALX.US,D,20250102,000000,35.155,35.41,33.74,33.9,507582,0
+CALX.US,D,20250103,000000,34.41,36,34.07,35.74,780311,0
+CALX.US,D,20250106,000000,36.03,36.82,35.79,36.63,538337,0
+CALX.US,D,20250107,000000,36.63,36.88,35.71,36.32,377621,0
+CALX.US,D,20250108,000000,35.85,38.66,35.695,38.17,742256,0
+CALX.US,D,20250110,000000,37.17,37.41,36.042,36.31,430669,0
+CALX.US,D,20250113,000000,35.31,36.435,35.31,36.31,359306,0
+CALX.US,D,20250114,000000,36.715,37.35,36.31,36.92,378162,0
+CALX.US,D,20250115,000000,37.535,38.025,37.32,37.52,231501,0
+CALX.US,D,20250116,000000,37.505,38.23,37.09,37.97,297541,0
+CALX.US,D,20250117,000000,38.45,38.57,37.465,37.91,233441,0
+CALX.US,D,20250121,000000,37.91,38.54,37.79,37.92,410886,0
+CALX.US,D,20250122,000000,38.12,40,37.89,38.8,598539,0
+CALX.US,D,20250123,000000,38.27,39.99,38.24,39.55,604902,0
+CALX.US,D,20250124,000000,39.335,39.865,38.91,39.08,611609,0
+CALX.US,D,20250127,000000,38.23,38.34,36.765,36.96,639635,0
+CALX.US,D,20250128,000000,37.03,37.93,36.775,37.26,547931,0
+CALX.US,D,20250129,000000,36.59,38.2,36.54,36.87,1263431,0
+CALX.US,D,20250130,000000,39.98,41.86,38.74,40.18,1660033,0
+CALX.US,D,20250131,000000,41.065,41.21,39.35,39.68,1190001,0
+CALX.US,D,20250203,000000,38.785,39.8,38.51,39.58,1127288,0
+CALX.US,D,20250204,000000,39.67,40.75,39.48,40.75,634365,0
+CALX.US,D,20250205,000000,41.2,42.2,40.85,42.17,727991,0
+CALX.US,D,20250206,000000,42.4,42.5,41.29,41.73,398724,0
+CALX.US,D,20250207,000000,41.72,42.04,41.06,41.09,545321,0
+CALX.US,D,20250210,000000,41.23,41.92,40.72,41.67,1238770,0
+CALX.US,D,20250211,000000,41.07,41.89,40.83,41.71,1080423,0
+CALX.US,D,20250212,000000,40.71,41.12,40.26,40.67,690560,0
+CALX.US,D,20250213,000000,40.895,41.24,40.145,40.7,457416,0
+CALX.US,D,20250214,000000,40.785,40.95,39.6125,39.84,399949,0
+CALX.US,D,20250218,000000,39.745,40.44,39.42,39.63,521251,0
+CALX.US,D,20250219,000000,39.465,40.05,39,39.94,519145,0
+CALX.US,D,20250220,000000,39.835,40.01,39.18,39.72,691449,0
+CALX.US,D,20250221,000000,40.25,40.5,38.56,38.73,358685,0
+CALX.US,D,20250224,000000,38.835,39.03,37.945,38.1,339101,0
+CALX.US,D,20250225,000000,38.105,38.35,37.49,37.81,431473,0
+CALX.US,D,20250226,000000,38.085,38.66,38,38.18,356649,0
+CALX.US,D,20250227,000000,38.3,38.57,37.1,37.13,394687,0
+CALX.US,D,20250228,000000,36.82,37.06,35.73,37.02,576240,0
+CALX.US,D,20250303,000000,37.1,37.23,35.48,35.89,419880,0
+CALX.US,D,20250304,000000,35.48,35.97,34.8,35.03,934882,0
+CALX.US,D,20250305,000000,34.98,34.98,33.9,34.91,914030,0
+CALX.US,D,20250306,000000,34,34.51,32.6,32.9,794467,0
+CALX.US,D,20250307,000000,32.77,32.98,31.4,31.91,909192,0
+CALX.US,D,20250310,000000,31.195,31.44,28.605,29.4,1317605,0
+CALX.US,D,20250311,000000,29.46,32.08,29.28,31.47,1149684,0
+CALX.US,D,20250312,000000,31.84,32.46,31.165,32.45,977783,0
+CALX.US,D,20250313,000000,32.72,32.72,31.05,31.86,1007665,0
+CALX.US,D,20250314,000000,32.395,33.47,32.155,33.34,707718,0
+CALX.US,D,20250317,000000,33.285,33.645,32.94,33.39,639246,0
+CALX.US,D,20250318,000000,33.19,34.7,33.12,34.35,1310235,0
+CALX.US,D,20250319,000000,34.06,35.265,34.06,34.83,927694,0
+CALX.US,D,20250320,000000,34.11,36.26,34.11,35.69,962810,0
+CALX.US,D,20250321,000000,35.35,36.12,35.19,35.86,1185603,0
+CALX.US,D,20250324,000000,36.58,37.62,36.485,37.34,862268,0
+CALX.US,D,20250325,000000,36.66,37.62,36.66,36.84,603529,0
+CALX.US,D,20250326,000000,36.795,36.95,36.23,36.27,394646,0
+CALX.US,D,20250327,000000,36.05,36.09,35.46,35.9,530775,0
+CALX.US,D,20250328,000000,35.84,35.86,34.75,35.04,609501,0
+CALX.US,D,20250331,000000,34.305,35.56,34.13,35.44,559529,0
+CALX.US,D,20250401,000000,35.34,35.71,34.385,35.16,658811,0
+CALX.US,D,20250402,000000,34.615,35.86,34.4,35.27,470494,0
+CALX.US,D,20250403,000000,33.02,33.61,32.02,32.39,796609,0
+CALX.US,D,20250404,000000,30.98,31.92,30.105,31.48,832823,0
+CALX.US,D,20250407,000000,29.7,33.23,29.5,31.64,1231987,0
+CALX.US,D,20250408,000000,33.0099,33.5,30.67,31.25,1032766,0
+CALX.US,D,20250409,000000,31.36,35.735,31.16,34.82,962607,0
+CALX.US,D,20250410,000000,33.995,34.1,32.58,33.38,473456,0
+CALX.US,D,20250411,000000,33.395,33.79,32.69,33.64,430336,0
+CALX.US,D,20250414,000000,34.49,34.64,32.91,33.95,705259,0
+CALX.US,D,20250415,000000,34.16,34.82,33.97,34.44,719684,0
+CALX.US,D,20250416,000000,34.24,34.445,33.34,33.79,604218,0
+CALX.US,D,20250417,000000,34.25,34.31,32.85,33.84,1065566,0
+CALX.US,D,20250421,000000,33.25,33.81,32.55,33.25,1890455,0
+CALX.US,D,20250422,000000,37.5,38.3178,35.7,37.61,3551650,0
+CALX.US,D,20250423,000000,38.725,39.28,36.25,36.92,2344292,0
+CALX.US,D,20250424,000000,36.91,39.22,36.91,39.05,1991487,0
+CALX.US,D,20250425,000000,38.925,40.54,38.5376,39.62,1453901,0
+CALX.US,D,20250428,000000,39.56,40.2125,39.23,40.05,1013092,0
+CALX.US,D,20250429,000000,40,40.71,40,40.68,900973,0
+CALX.US,D,20250430,000000,40.21,41.05,39.87,40.91,1274489,0
+CALX.US,D,20250501,000000,41.125,41.78,41.125,41.31,839869,0
+CALX.US,D,20250502,000000,41.58,42.1133,41.43,42,808821,0
+CALX.US,D,20250505,000000,41.775,42.22,41.58,41.99,703200,0
+CALX.US,D,20250506,000000,41.22,41.96,41.075,41.88,1120766,0
+CALX.US,D,20250507,000000,41.91,42.265,41.42,42.13,853385,0
+CALX.US,D,20250508,000000,42.47,42.85,41.92,42.65,611991,0
+CALX.US,D,20250509,000000,42.95,43.54,42.35,43.18,638980,0
+CALX.US,D,20250512,000000,44.59,44.98,43.37,44.19,712673,0
+CALX.US,D,20250513,000000,44.29,45.2,44,44.9,542270,0
+CALX.US,D,20250514,000000,44.925,45.38,44.74,44.86,519930,0
+CALX.US,D,20250515,000000,44.96,45.305,44.5531,45.25,577866,0
+CALX.US,D,20250516,000000,45.5,45.62,45.01,45.43,732499,0
+CALX.US,D,20250519,000000,44.43,46.2,44.4118,46.18,547962,0
+CALX.US,D,20250520,000000,45.85,47.06,45.85,46.84,1480229,0
+CALX.US,D,20250521,000000,46.455,47.305,46.17,47.02,864689,0
+CALX.US,D,20250522,000000,46.99,47.3435,46.63,46.79,851513,0
+CALX.US,D,20250523,000000,46.2,46.835,46.03,46.74,497170,0
+CALX.US,D,20250527,000000,47.03,47.5799,46.94,47.34,733376,0
+CALX.US,D,20250528,000000,47.58,47.73,46.97,47.06,418120,0
+CALX.US,D,20250529,000000,47.48,47.5,46.51,46.74,483330,0
+CALX.US,D,20250530,000000,46.48,46.67,45.74,46.24,465209,0
+CALX.US,D,20250602,000000,46.06,47.31,46.025,47.27,636232,0
+CALX.US,D,20250603,000000,47.335,47.61,47,47.28,400103,0
+CALX.US,D,20250604,000000,47.4,47.7,47.21,47.27,351838,0
+CALX.US,D,20250605,000000,47.4411,48.29,46.875,47.53,727429,0
+CALX.US,D,20250606,000000,47.855,48.3,47.375,48.07,510498,0
+CALX.US,D,20250609,000000,48.31,48.61,47.7043,48.22,497019,0
+CALX.US,D,20250610,000000,48.355,48.375,47.585,47.88,430261,0
+CALX.US,D,20250611,000000,48,48.5899,47.66,47.88,475876,0
+CALX.US,D,20250612,000000,47.59,48.88,47.59,48.2,448712,0
+CALX.US,D,20250613,000000,47.37,47.99,47.05,47.24,378057,0
+CALX.US,D,20250616,000000,47.3995,47.985,47.365,47.72,435076,0
+CALX.US,D,20250617,000000,47.43,47.6,46.14,46.82,750601,0
+CALX.US,D,20250618,000000,46.835,47.5,46.68,47.13,463787,0
+CALX.US,D,20250620,000000,47.48,47.65,46.98,47.5,1006588,0
+CALX.US,D,20250623,000000,47.27,48.42,47.27,48.42,375182,0
+CALX.US,D,20250624,000000,48.635,49.63,48.38,49.57,646317,0
+CALX.US,D,20250625,000000,49.665,49.86,49.345,49.43,328522,0
+CALX.US,D,20250626,000000,49.625,50.1,49.43,50.09,390027,0
+CALX.US,D,20250627,000000,49.935,51.41,49.935,51.3,1297115,0
+CALX.US,D,20250630,000000,51.605,53.66,51.605,53.19,1065937,0
+CALX.US,D,20250701,000000,52.79,53.195,51.325,52.42,1004288,0
+CALX.US,D,20250702,000000,52.37,52.96,51.96,52.91,555630,0
+CALX.US,D,20250703,000000,53,54.07,52.95,53.93,320479,0
+CALX.US,D,20250707,000000,53.7,53.98,53.07,53.4,628267,0
+CALX.US,D,20250708,000000,53.58,53.58,52.21,52.58,512009,0
+CALX.US,D,20250709,000000,52.52,52.86,51.01,51.96,889135,0
+CALX.US,D,20250710,000000,51.955,51.955,50.6,51.05,620025,0
+CALX.US,D,20250711,000000,50.755,51.0616,50.21,50.49,487990,0
+CALX.US,D,20250714,000000,50.37,50.84,50.05,50.59,491452,0
+CALX.US,D,20250715,000000,50.81,51.005,50.01,50.08,608621,0
+CALX.US,D,20250716,000000,50.51,51.36,49.64,51.34,746862,0
+CALX.US,D,20250717,000000,51.81,53.18,51.635,52.96,1040375,0
+CALX.US,D,20250718,000000,52.59,54.27,52.59,53.67,991802,0
+CALX.US,D,20250721,000000,53.525,54.36,52.73,53.73,1233385,0
+CALX.US,D,20250722,000000,55.05,55.98,53,55.42,2701210,0
+CALX.US,D,20250723,000000,56.12,57.9,55.415,56.01,1511849,0
+CALX.US,D,20250724,000000,56.11,56.3,54.893,55.31,1111687,0
+CALX.US,D,20250725,000000,55.385,55.8,55.11,55.29,746756,0
+CALX.US,D,20250728,000000,55.48,56.53,55.02,56.48,725463,0
+CALX.US,D,20250729,000000,56.825,57.42,56.02,56.2,618224,0
+CALX.US,D,20250730,000000,56.2002,57.03,55.53,56.87,526723,0
+CALX.US,D,20250731,000000,57.175,57.32,55.93,56.69,609928,0
+CALX.US,D,20250801,000000,56.155,56.5,54.375,56.06,620249,0
+CALX.US,D,20250804,000000,56.495,57.9199,56.34,57.47,702408,0
+CALX.US,D,20250805,000000,57.59,57.98,56.18,56.5,711081,0
+CALX.US,D,20250806,000000,56.1,57.31,56.1,56.78,489488,0
+CALX.US,D,20250807,000000,56.94,57.3,56.03,56.68,787620,0
+CALX.US,D,20250808,000000,56.88,57.65,56.2601,56.56,673644,0
+CALX.US,D,20250811,000000,56.7,57.55,55.7,56.68,871621,0
+CALX.US,D,20250812,000000,56.93,58.72,56.59,58.42,627855,0
+CALX.US,D,20250813,000000,58.505,59.3,57.765,58.84,599382,0
+CALX.US,D,20250814,000000,59.16,59.16,56.67,56.78,721282,0
+CALX.US,D,20250815,000000,56.45,57,56.25,56.95,561371,0
+CALX.US,D,20250818,000000,56.76,57.975,56.76,57.81,661280,0
+CALX.US,D,20250819,000000,57.735,58,56.373,56.42,403831,0
+CALX.US,D,20250820,000000,56.57,56.8299,55.5,56.62,763495,0
+CALX.US,D,20250821,000000,56.14,57.49,56.14,57.13,484577,0
+CALX.US,D,20250822,000000,57.46,59.1756,57.17,58.46,464435,0
+CALX.US,D,20250825,000000,58.225,58.9,58.09,58.81,478996,0
+CALX.US,D,20250826,000000,58.0501,59.625,58.0501,59.47,813684,0
+CALX.US,D,20250827,000000,59.34,59.9,59,59.4,287372,0
+CALX.US,D,20250828,000000,59.73,61.27,59.45,61.06,678528,0
+CALX.US,D,20250829,000000,60.945,60.97,59.285,59.45,439491,0
+CALX.US,D,20250902,000000,58.36,59.63,58.07,59,334682,0
+CALX.US,D,20250903,000000,58.57,59.61,58.27,58.64,515057,0
+CALX.US,D,20250904,000000,59.01,61.06,58.78,61.04,586447,0
+CALX.US,D,20250905,000000,61.2,61.72,59.9,60.65,349717,0
+CALX.US,D,20250908,000000,60.98,61.685,60.765,61.1,536253,0
+CALX.US,D,20250909,000000,60.86,61.74,60.22,61.67,611039,0
+CALX.US,D,20250910,000000,61.595,63,61.545,63,735111,0
+CALX.US,D,20250911,000000,63.03,63.7045,62.79,63.28,444486,0
+CALX.US,D,20250912,000000,62.49,63.069,61.325,61.47,521124,0
+CALX.US,D,20250915,000000,62.055,62.9,61.54,61.67,440090,0
+CALX.US,D,20250916,000000,61.815,61.815,60.835,61.36,528118,0
+CALX.US,D,20250917,000000,61.365,61.905,60.9304,61.33,417386,0
+CALX.US,D,20250918,000000,61.805,64.25,61.805,64.04,439439,0
+CALX.US,D,20250919,000000,64.225,64.3,62.6,62.86,1577275,0
+CALX.US,D,20250922,000000,63.095,63.65,62.86,63.46,505001,0
+CALX.US,D,20250923,000000,63.895,63.895,62.43,62.48,425243,0
+CALX.US,D,20250924,000000,62.775,62.775,60.68,61.24,437202,0
+CALX.US,D,20250925,000000,60.685,61.63,60.14,61.43,430080,0
+CALX.US,D,20250926,000000,61.605,61.75,61.03,61.57,764394,0
+CALX.US,D,20250929,000000,61.8,62.3,61.11,61.38,442367,0
+CALX.US,D,20250930,000000,61.415,62.03,60.475,61.37,373429,0
+CALX.US,D,20251001,000000,61.07,61.7334,60.8,61.37,408398,0
+CALX.US,D,20251002,000000,61.705,61.79,60.44,60.95,366429,0
+CALX.US,D,20251003,000000,61.135,61.55,59.47,59.51,534862,0
+CALX.US,D,20251006,000000,60.21,60.54,58.82,60.47,598900,0
+CALX.US,D,20251007,000000,60.24,60.845,58.65,58.68,544198,0
+CALX.US,D,20251008,000000,59.22,60.631,58.7297,59.95,490959,0
+CALX.US,D,20251009,000000,59.79,59.79,58.66,59,405578,0
+CALX.US,D,20251010,000000,59.27,59.275,57.37,57.73,495092,0
+CALX.US,D,20251013,000000,58.96,59.65,58.29,58.62,376403,0
+CALX.US,D,20251014,000000,58.345,59.96,58.11,59.18,508658,0
+CALX.US,D,20251015,000000,59.535,60.71,59.32,59.72,361395,0
+CALX.US,D,20251016,000000,60.03,61.05,59.71,60.31,516226,0
+CALX.US,D,20251017,000000,59.73,60.67,58.8795,59.42,300239,0
+CALX.US,D,20251020,000000,59.885,61.1,59.47,60.13,340284,0
+CALX.US,D,20251021,000000,59.915,59.915,58.97,59.52,243663,0
+CALX.US,D,20251022,000000,59.915,59.915,57.7,59.32,452913,0
+CALX.US,D,20251023,000000,59.22,60.19,58.45,60.16,454894,0
+CALX.US,D,20251024,000000,60.91,61.47,60.22,61.29,320486,0
+CALX.US,D,20251027,000000,61.95,62,60.81,61.01,338290,0
+CALX.US,D,20251028,000000,61.095,62.4,60.32,61.78,381071,0
+CALX.US,D,20251029,000000,61.645,62.45,60.25,62.23,902665,0
+CALX.US,D,20251030,000000,65.57,69.685,63.5,68.04,2623478,0
+CALX.US,D,20251031,000000,69.63,71.22,68.32,68.42,1189019,0
+CALX.US,D,20251103,000000,69.02,69.73,66.245,67.24,991543,0
+CALX.US,D,20251104,000000,65.48,66.47,64.45,65.46,981695,0
+CALX.US,D,20251105,000000,65.495,68.185,65.48,67.18,855883,0
+CALX.US,D,20251106,000000,67.64,67.81,64.22,64.37,1139314,0
+CALX.US,D,20251107,000000,63.99,64.41,63.05,64.03,385399,0
+CALX.US,D,20251110,000000,64.5,65,63.5001,64.12,671711,0
+CALX.US,D,20251111,000000,63.74,63.8135,61.74,62.94,1158474,0
+CALX.US,D,20251112,000000,62.795,64.3257,62.545,63.28,618401,0
+CALX.US,D,20251113,000000,63.09,63.36,58.83,60.3,758024,0
+CALX.US,D,20251114,000000,58.4944,59.797,58.41,58.7,841333,0
+CALX.US,D,20251117,000000,58.54,58.84,57,57.14,509536,0
+CALX.US,D,20251118,000000,56.392,57.25,54.51,55.34,950301,0
+CALX.US,D,20251119,000000,55.46,56.44,54.64,54.86,777498,0
+CALX.US,D,20251120,000000,55.765,56.85,53.09,53.34,642046,0
+CALX.US,D,20251121,000000,54.16,54.32,52.05,53.82,585135,0
+CALX.US,D,20251124,000000,54.255,55,53.705,54.54,1009486,0
+CALX.US,D,20251125,000000,54.18,56.58,53.77,55.92,594109,0
+CALX.US,D,20251126,000000,55.96,56.61,55.55,55.8,950913,0
+CALX.US,D,20251128,000000,56.02,56.1,55.125,55.27,367799,0
+CALX.US,D,20251201,000000,54.87,55.14,54.31,54.67,643640,0
+CALX.US,D,20251202,000000,55.22,55.5042,54.31,54.65,748224,0
+CALX.US,D,20251203,000000,54.56,54.66,53.31,54.35,893150,0
+CALX.US,D,20251204,000000,54.08,54.81,53.5,53.65,605199,0
+CALX.US,D,20251205,000000,53.66,54.57,53.45,54.17,614098,0
+CALX.US,D,20251208,000000,54.99,55.76,54.08,54.87,873505,0
+CALX.US,D,20251209,000000,54.95,55.84,54.71,55.67,409485,0
+CALX.US,D,20251210,000000,55.72,56.62,54.82,56.02,544924,0
+CALX.US,D,20251211,000000,56.02,56.64,54.87,56.17,1519951,0
+CALX.US,D,20251212,000000,56.02,56.49,53.445,53.72,1363801,0
+CALX.US,D,20251215,000000,54.42,55.135,53.94,53.99,1010271,0
+CALX.US,D,20251216,000000,54.09,54.46,53.24,54.18,811866,0
+CALX.US,D,20251217,000000,54.475,55.31,52.7203,53.12,536921,0
+CALX.US,D,20251218,000000,54.115,54.6875,53.4,53.76,614780,0
+CALX.US,D,20251219,000000,54.09,56.49,53.6,54.69,2191519,0
+CALX.US,D,20251222,000000,55.065,56.19,55.065,55.89,467737,0
+CALX.US,D,20251223,000000,56.15,56.6,55.25,55.43,582771,0
+CALX.US,D,20251224,000000,55.38,55.545,54.06,54.62,346213,0
+CALX.US,D,20251226,000000,54.94,54.94,54.01,54.27,259809,0
+CALX.US,D,20251229,000000,54.13,54.345,53.29,53.43,515020,0
+CALX.US,D,20251230,000000,53.64,53.64,52.62,52.99,512236,0
+CALX.US,D,20251231,000000,53.05,53.45,52.565,52.93,480771,0
+CALX.US,D,20260102,000000,53.565,54.005,52.49,53.59,448801,0
+CALX.US,D,20260105,000000,53.65,54.76,53.3,54.31,831683,0
+CALX.US,D,20260106,000000,53.875,55.01,53.09,54.98,637078,0
+CALX.US,D,20260107,000000,54.53,54.935,52.64,52.68,676270,0
+CALX.US,D,20260108,000000,52.825,52.825,51.375,51.5,1036588,0
+CALX.US,D,20260109,000000,51.685,52.09,50.6,51.74,846185,0
+CALX.US,D,20260112,000000,51.225,53.34,50.8701,53.29,1218818,0
+CALX.US,D,20260113,000000,52.99,54.66,52.99,54.35,862619,0
+CALX.US,D,20260114,000000,54.185,55.05,53.505,54.96,660911,0
+CALX.US,D,20260115,000000,59.78,61.905,58.6,59.04,1594769,0
+CALX.US,D,20260116,000000,59.13,59.13,56.955,58.1,812401,0
+CALX.US,D,20260120,000000,57.37,58.48,56.855,57.29,840121,0
+CALX.US,D,20260121,000000,57.25,57.605,55.48,56.49,749032,0
+CALX.US,D,20260122,000000,57.81,58.25,55.771,55.8,647197,0
+CALX.US,D,20260123,000000,55.58,55.6999,53.885,54.19,561903,0
+CALX.US,D,20260126,000000,54.425,56.16,54.425,55.69,727577,0
+CALX.US,D,20260127,000000,56.49,56.64,54.955,55.98,1242364,0
+CALX.US,D,20260128,000000,56.43,57.315,52.51,52.96,1394618,0
+CALX.US,D,20260129,000000,47.86,49.89,44.86,46.66,4759761,0
+CALX.US,D,20260130,000000,45.11,47.14,44.25,44.67,2436970,0
+CALX.US,D,20260202,000000,44.93,48.12,44.7,47.32,1727466,0
+CALX.US,D,20260203,000000,47.32,48.2,46.26,48.12,1713469,0
+CALX.US,D,20260204,000000,48.48,50.64,48.46,50.3,1570408,0
+CALX.US,D,20260205,000000,49.46,52.12,49.37,50.65,1587344,0
+CALX.US,D,20260206,000000,51.57,53.98,51.495,53.18,2589596,0
+CALX.US,D,20260209,000000,53.47,57,53.22,55.57,2549091,0
+CALX.US,D,20260210,000000,55.99,56.8,54.49,54.52,1229613,0
+CALX.US,D,20260211,000000,55.52,55.89,51.92,52.69,1703015,0
+CALX.US,D,20260212,000000,52.88,53.42,50.23,52.02,1254006,0
+CALX.US,D,20260213,000000,53.18,53.39,51.87,53.32,1028867,0
+CALX.US,D,20260217,000000,52.89,53.66,52.16,52.31,1466861,0
+CALX.US,D,20260218,000000,52.195,52.85,51.43,52.58,644203,0
diff --git a/daily/us/nyse stocks/1/capl.us.txt b/daily/us/nyse stocks/1/capl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..959907e113e0a806e1ca6ef8182c2d967a0b0447
--- /dev/null
+++ b/daily/us/nyse stocks/1/capl.us.txt	
@@ -0,0 +1,3347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPL.US,D,20121025,000000,7.93977,8.02788,7.45736,7.50327,7373088.6394277,0
+CAPL.US,D,20121026,000000,7.97969,7.97969,7.45736,7.72789,814838.48162598,0
+CAPL.US,D,20121031,000000,7.72381,7.84252,7.54433,7.72694,274822.54258701,0
+CAPL.US,D,20121101,000000,7.78274,7.79842,7.67751,7.69623,222805.37546718,0
+CAPL.US,D,20121102,000000,7.75146,7.76886,7.57181,7.62932,334674.1084032,0
+CAPL.US,D,20121105,000000,7.70973,7.70973,7.51829,7.57038,245786.76925286,0
+CAPL.US,D,20121106,000000,7.6199,7.6199,7.47704,7.51829,224290.82879862,0
+CAPL.US,D,20121107,000000,7.48921,7.50327,7.23779,7.41725,267610.94018826,0
+CAPL.US,D,20121108,000000,7.26896,7.42029,7.25528,7.30993,101940.81290144,0
+CAPL.US,D,20121109,000000,7.43607,7.43607,7.25528,7.26288,62289.097947175,0
+CAPL.US,D,20121112,000000,7.29016,7.44216,7.29016,7.36183,131073.37214671,0
+CAPL.US,D,20121113,000000,7.31763,7.36183,7.25528,7.28636,49949.946300932,0
+CAPL.US,D,20121114,000000,7.34187,7.34187,7.13912,7.22476,180575.15759835,0
+CAPL.US,D,20121115,000000,7.22476,7.22476,7.05262,7.13541,117116.21255163,0
+CAPL.US,D,20121116,000000,7.15737,7.19026,7.13912,7.19026,122149.07992955,0
+CAPL.US,D,20121119,000000,7.04672,7.29567,7.04672,7.26069,109957.21119152,0
+CAPL.US,D,20121120,000000,7.30243,7.3047,7.2124,7.27656,26930.67976743,0
+CAPL.US,D,20121121,000000,7.30243,7.35109,7.28332,7.34491,31470.149402824,0
+CAPL.US,D,20121123,000000,7.37609,7.3913,7.26896,7.38065,32800.955680639,0
+CAPL.US,D,20121126,000000,7.3913,7.42315,7.20575,7.32077,27372.52849208,0
+CAPL.US,D,20121127,000000,7.32077,7.32077,7.22476,7.28332,42744.656026815,0
+CAPL.US,D,20121128,000000,7.10109,7.34187,7.08427,7.25213,48105.753885904,0
+CAPL.US,D,20121129,000000,7.23256,7.27961,7.15737,7.21525,41616.889758184,0
+CAPL.US,D,20121130,000000,7.34358,7.34358,7.04672,7.17429,103341.05255027,0
+CAPL.US,D,20121203,000000,7.19473,7.26069,7.15737,7.18085,93460.473450474,0
+CAPL.US,D,20121204,000000,7.02781,7.17125,6.93456,7.01003,360344.4672846,0
+CAPL.US,D,20121205,000000,7.17648,7.17648,6.82411,6.91735,219032.82897529,0
+CAPL.US,D,20121206,000000,6.67943,6.95224,6.1783,6.8339,662722.58997819,0
+CAPL.US,D,20121207,000000,6.8974,6.91735,6.8339,6.84235,109753.11916156,0
+CAPL.US,D,20121210,000000,6.85747,6.91735,6.74939,6.8974,143597.679449,0
+CAPL.US,D,20121211,000000,6.82411,6.92382,6.71679,6.91735,348715.42966012,0
+CAPL.US,D,20121212,000000,6.93171,7.17648,6.81973,7.15005,371182.38528781,0
+CAPL.US,D,20121213,000000,7.1127,7.17277,7.08779,7.11697,337209.47846607,0
+CAPL.US,D,20121214,000000,7.10109,7.16763,7.01003,7.16763,76084.246343218,0
+CAPL.US,D,20121217,000000,7.15737,7.20205,6.95224,6.96555,52067.664116934,0
+CAPL.US,D,20121218,000000,6.95737,7.11697,6.88751,7.0395,91362.744029158,0
+CAPL.US,D,20121219,000000,7.01678,7.34491,6.93541,7.16763,83590.414558407,0
+CAPL.US,D,20121220,000000,7.01308,7.07467,6.93541,7.04672,119904.06760002,0
+CAPL.US,D,20121221,000000,7.03151,7.10109,6.9203,7.06431,53092.332349813,0
+CAPL.US,D,20121224,000000,6.90157,7.07981,6.87239,6.97058,153483.51865266,0
+CAPL.US,D,20121226,000000,6.86098,6.96317,6.78685,6.84958,321161.95359509,0
+CAPL.US,D,20121227,000000,6.89378,6.8974,6.56432,6.67259,442154.86269513,0
+CAPL.US,D,20121228,000000,6.63095,6.84958,6.59987,6.78685,354051.27902066,0
+CAPL.US,D,20121231,000000,6.74255,6.92676,6.705,6.89093,364812.39950744,0
+CAPL.US,D,20130102,000000,6.94939,7.35803,6.94939,7.22106,239909.12919424,0
+CAPL.US,D,20130103,000000,7.23256,7.35803,7.17648,7.32295,213547.59266499,0
+CAPL.US,D,20130104,000000,7.30993,7.40128,7.28636,7.38749,191123.76988899,0
+CAPL.US,D,20130107,000000,7.30243,7.47951,7.27961,7.38065,339976.293099,0
+CAPL.US,D,20130108,000000,7.34491,7.38065,7.21525,7.36554,150009.74606029,0
+CAPL.US,D,20130109,000000,7.41573,7.41573,7.20861,7.31763,130217.02723751,0
+CAPL.US,D,20130110,000000,7.34653,7.4355,7.26288,7.4355,131590.96636701,0
+CAPL.US,D,20130111,000000,7.43607,7.47951,7.31374,7.38065,228324.27644222,0
+CAPL.US,D,20130114,000000,7.36554,7.43607,7.32837,7.43607,214468.11084134,0
+CAPL.US,D,20130115,000000,7.41725,7.44976,7.36183,7.41725,256098.67686957,0
+CAPL.US,D,20130116,000000,7.41725,7.41725,7.32295,7.36773,257651.45953049,0
+CAPL.US,D,20130117,000000,7.34187,7.41031,7.30993,7.41031,212844.84278864,0
+CAPL.US,D,20130118,000000,7.37467,7.39586,7.23398,7.28332,231416.165494,0
+CAPL.US,D,20130122,000000,7.32077,7.42315,7.30993,7.39511,166309.75591679,0
+CAPL.US,D,20130123,000000,7.42172,7.4355,7.34653,7.38151,217065.55012982,0
+CAPL.US,D,20130124,000000,7.36183,7.41725,7.27961,7.39738,192606.06715811,0
+CAPL.US,D,20130125,000000,7.39367,7.42704,7.37467,7.41573,69274.51587974,0
+CAPL.US,D,20130128,000000,7.41573,7.46278,7.39586,7.44443,148842.00300228,0
+CAPL.US,D,20130129,000000,7.41573,7.4355,7.32381,7.38531,190739.78230685,0
+CAPL.US,D,20130130,000000,7.40423,7.54824,7.40423,7.50736,158663.66893879,0
+CAPL.US,D,20130131,000000,7.48921,7.52305,7.4355,7.49548,55116.42031702,0
+CAPL.US,D,20130201,000000,7.5277,7.5316,7.43779,7.50736,64413.127887815,0
+CAPL.US,D,20130204,000000,7.47276,7.56715,7.43779,7.52618,511783.90957537,0
+CAPL.US,D,20130205,000000,7.5277,7.57732,7.33731,7.48921,461732.96928023,0
+CAPL.US,D,20130206,000000,7.52618,7.54433,7.48921,7.5277,548180.67225804,0
+CAPL.US,D,20130207,000000,7.5277,7.5625,7.49938,7.5277,75961.15991278,0
+CAPL.US,D,20130208,000000,7.5277,7.58131,7.52305,7.57038,116058.93167479,0
+CAPL.US,D,20130211,000000,7.5853,7.69946,7.5625,7.6411,212738.58869057,0
+CAPL.US,D,20130212,000000,7.62143,7.6757,7.61439,7.66002,138907.77084307,0
+CAPL.US,D,20130213,000000,7.66326,7.69946,7.60346,7.68207,196431.21468866,0
+CAPL.US,D,20130214,000000,7.69946,7.69946,7.6411,7.69006,122076.49049621,0
+CAPL.US,D,20130215,000000,7.67979,7.86448,7.67979,7.72381,267371.07945202,0
+CAPL.US,D,20130219,000000,7.76886,7.81962,7.75384,7.79338,66869.596392716,0
+CAPL.US,D,20130220,000000,7.7624,7.86686,7.60346,7.71763,124157.38758516,0
+CAPL.US,D,20130221,000000,7.7412,7.77304,7.6411,7.71763,129269.15652105,0
+CAPL.US,D,20130222,000000,7.74282,7.82532,7.67979,7.7412,60280.790291563,0
+CAPL.US,D,20130225,000000,7.75384,7.78274,7.69471,7.71763,53835.059015535,0
+CAPL.US,D,20130226,000000,7.74681,7.77304,7.71763,7.74282,50607.459284042,0
+CAPL.US,D,20130227,000000,7.73093,7.7892,7.73093,7.75859,59744.259697345,0
+CAPL.US,D,20130228,000000,7.72152,7.893,7.70108,7.83578,37385.662209272,0
+CAPL.US,D,20130301,000000,7.81629,8.04148,7.81629,7.92009,265126.06712249,0
+CAPL.US,D,20130304,000000,7.92009,7.96021,7.90545,7.92009,51093.492881158,0
+CAPL.US,D,20130305,000000,7.91286,7.93796,7.90545,7.92332,154786.97239038,0
+CAPL.US,D,20130306,000000,7.96021,8.00022,7.893,7.92817,111917.12589158,0
+CAPL.US,D,20130307,000000,7.91677,8.00193,7.91677,7.97722,101952.38512994,0
+CAPL.US,D,20130308,000000,8.05574,8.28073,7.97969,8.20668,112830.27992252,0
+CAPL.US,D,20130311,000000,8.17084,8.35401,8.17084,8.33681,328906.93052574,0
+CAPL.US,D,20130312,000000,8.29717,8.49698,8.26705,8.47056,206412.78778266,0
+CAPL.US,D,20130313,000000,8.45107,8.47854,8.34118,8.44755,162315.2330418,0
+CAPL.US,D,20130314,000000,8.44755,8.535,8.33339,8.47854,135836.92220675,0
+CAPL.US,D,20130315,000000,8.51552,8.90619,8.44394,8.88395,217149.71179166,0
+CAPL.US,D,20130318,000000,8.79279,8.98775,8.75211,8.98775,319928.98524916,0
+CAPL.US,D,20130319,000000,8.89783,8.90249,8.62359,8.74127,268351.56281243,0
+CAPL.US,D,20130320,000000,8.69422,8.75211,8.39451,8.47759,132983.84187043,0
+CAPL.US,D,20130321,000000,8.41647,8.55353,8.11039,8.48377,205720.55811404,0
+CAPL.US,D,20130322,000000,8.45107,8.75752,8.40506,8.658,160164.90258183,0
+CAPL.US,D,20130325,000000,8.658,8.69422,8.48814,8.51903,95069.013212355,0
+CAPL.US,D,20130326,000000,8.35582,8.68148,8.25925,8.6426,185782.66042459,0
+CAPL.US,D,20130327,000000,8.61903,8.84507,8.61903,8.75752,300707.5137061,0
+CAPL.US,D,20130328,000000,8.80096,8.83851,8.59736,8.60363,94573.511428283,0
+CAPL.US,D,20130401,000000,8.73309,8.73309,8.62359,8.68424,78512.310287248,0
+CAPL.US,D,20130402,000000,8.63177,8.67246,8.55353,8.60002,84626.655019789,0
+CAPL.US,D,20130403,000000,8.67692,8.67692,8.38596,8.39109,100366.98982507,0
+CAPL.US,D,20130404,000000,8.35582,8.46609,8.19889,8.24033,94851.244912349,0
+CAPL.US,D,20130405,000000,8.1659,8.33681,8.00022,8.31276,88729.536034398,0
+CAPL.US,D,20130408,000000,8.30155,8.39109,8.18016,8.38253,77702.254292056,0
+CAPL.US,D,20130409,000000,8.40506,8.70505,8.36267,8.60002,148685.25190711,0
+CAPL.US,D,20130410,000000,8.658,8.68148,8.535,8.65344,144122.63781471,0
+CAPL.US,D,20130411,000000,8.63634,9.03499,8.57578,8.97387,119367.5370058,0
+CAPL.US,D,20130412,000000,8.95163,9.03119,8.87188,9.03119,54087.544001049,0
+CAPL.US,D,20130415,000000,9.03499,9.07017,8.77473,8.88395,174551.28665229,0
+CAPL.US,D,20130416,000000,8.94697,9.03499,8.39109,8.81913,214394.46938723,0
+CAPL.US,D,20130417,000000,8.79279,8.89137,8.5563,8.67065,43470.550360169,0
+CAPL.US,D,20130418,000000,8.57578,8.62625,8.47493,8.52541,32780.967285953,0
+CAPL.US,D,20130419,000000,8.48377,8.75752,8.48377,8.74755,25247.446530667,0
+CAPL.US,D,20130422,000000,8.75752,8.75752,8.5908,8.75211,81719.921624054,0
+CAPL.US,D,20130423,000000,8.75572,9.10914,8.74127,9.0081,139858.79762184,0
+CAPL.US,D,20130424,000000,9.0081,9.03499,8.89041,8.91827,93399.456245641,0
+CAPL.US,D,20130425,000000,8.84878,9.03499,8.72948,8.89507,70324.432611171,0
+CAPL.US,D,20130426,000000,9.03405,9.03405,8.86266,8.98499,56874.347028664,0
+CAPL.US,D,20130429,000000,9.09013,9.12434,8.83576,8.83851,159552.62649196,0
+CAPL.US,D,20130430,000000,8.89041,9.0155,8.87653,9.0155,68272.992103866,0
+CAPL.US,D,20130501,000000,9.05116,9.12434,8.92749,9.0155,162588.75844277,0
+CAPL.US,D,20130502,000000,9.03119,9.05495,8.94051,9.02758,79781.047339458,0
+CAPL.US,D,20130503,000000,9.03405,9.04069,8.94422,8.99697,58157.812371696,0
+CAPL.US,D,20130506,000000,8.99792,9.02758,8.92749,9.02758,62326.970695002,0
+CAPL.US,D,20130507,000000,8.98129,9.00258,8.92292,8.96085,430393.27045326,0
+CAPL.US,D,20130508,000000,8.96085,9.08917,8.92568,9.01179,80011.43988874,0
+CAPL.US,D,20130509,000000,9.02387,9.03405,8.94422,8.98129,36793.374514086,0
+CAPL.US,D,20130510,000000,8.97663,9.03119,8.78918,8.94422,88532.808149851,0
+CAPL.US,D,20130513,000000,9.02387,9.03405,8.91827,8.96731,34614.639493251,0
+CAPL.US,D,20130514,000000,8.93034,9.07872,8.86266,9.02758,256354.31791741,0
+CAPL.US,D,20130515,000000,9.03405,9.21845,9.03119,9.21845,179949.20523843,0
+CAPL.US,D,20130516,000000,9.21845,9.50076,9.15666,9.37434,153856.98602706,0
+CAPL.US,D,20130517,000000,9.51312,9.58916,9.40381,9.49031,313708.38641855,0
+CAPL.US,D,20130520,000000,9.57681,9.88098,9.56636,9.73936,140998.13611897,0
+CAPL.US,D,20130521,000000,9.93997,9.93997,9.68232,9.75552,201456.71792117,0
+CAPL.US,D,20130522,000000,9.76886,9.84672,9.29354,9.75075,193148.90987697,0
+CAPL.US,D,20130523,000000,9.74121,9.84672,9.6538,9.70894,235026.70078685,0
+CAPL.US,D,20130524,000000,9.80117,9.8439,9.69372,9.82774,72728.300077423,0
+CAPL.US,D,20130528,000000,9.85061,10.0378,9.82969,9.85821,242212.00266628,0
+CAPL.US,D,20130529,000000,9.89334,9.93705,9.50076,9.50076,93001.792393456,0
+CAPL.US,D,20130530,000000,9.50076,9.67757,9.50076,9.57015,31555.363085435,0
+CAPL.US,D,20130531,000000,9.573,9.66711,9.50742,9.50742,42649.974157247,0
+CAPL.US,D,20130603,000000,9.4751,9.4751,9.29354,9.31351,92186.476294399,0
+CAPL.US,D,20130604,000000,9.38575,9.48365,9.208,9.25267,55291.055765334,0
+CAPL.US,D,20130605,000000,9.27453,9.42472,9.24506,9.33726,279072.70650984,0
+CAPL.US,D,20130606,000000,9.34677,9.42091,9.29354,9.34107,46173.191725946,0
+CAPL.US,D,20130607,000000,9.29354,9.38575,9.29354,9.38575,19764.314261913,0
+CAPL.US,D,20130610,000000,9.43042,9.59486,9.43042,9.58916,71990.833515566,0
+CAPL.US,D,20130611,000000,9.50647,9.65,9.50647,9.57396,101301.18427147,0
+CAPL.US,D,20130612,000000,9.59772,9.68612,9.54259,9.68612,115002.70281872,0
+CAPL.US,D,20130613,000000,9.57681,9.76886,9.51692,9.61388,118067.2393304,0
+CAPL.US,D,20130614,000000,9.60533,9.76886,9.50932,9.71464,22582.677912717,0
+CAPL.US,D,20130617,000000,9.67757,9.76886,9.64049,9.74598,54968.085388031,0
+CAPL.US,D,20130618,000000,9.78209,9.80681,9.68612,9.75552,20259.816045985,0
+CAPL.US,D,20130619,000000,9.73936,9.89529,9.60152,9.69372,29125.195099859,0
+CAPL.US,D,20130620,000000,9.23365,9.67376,9.20324,9.63764,325662.49846188,0
+CAPL.US,D,20130621,000000,9.57681,9.59772,9.53308,9.59772,42667.858510387,0
+CAPL.US,D,20130624,000000,9.67376,9.67376,9.2945,9.57681,83806.078816867,0
+CAPL.US,D,20130625,000000,9.86103,9.86103,9.65856,9.66616,37373.037959996,0
+CAPL.US,D,20130626,000000,9.61959,9.61959,9.2945,9.29735,66892.740849721,0
+CAPL.US,D,20130627,000000,9.39335,9.57396,9.38289,9.53688,28171.012258769,0
+CAPL.US,D,20130628,000000,9.57015,9.57681,9.46179,9.47035,55702.395887568,0
+CAPL.US,D,20130701,000000,9.50076,9.54259,9.46179,9.48365,14745.123154041,0
+CAPL.US,D,20130702,000000,9.53499,9.5616,9.4751,9.55399,14972.359641004,0
+CAPL.US,D,20130703,000000,9.51692,9.55685,9.42757,9.55685,12826.237264131,0
+CAPL.US,D,20130705,000000,9.53688,9.55685,9.45799,9.51692,8916.9280717502,0
+CAPL.US,D,20130708,000000,9.5578,9.72795,9.45228,9.68612,66997.942927019,0
+CAPL.US,D,20130709,000000,9.72795,9.72795,9.46179,9.53688,51652.115911608,0
+CAPL.US,D,20130710,000000,9.49411,9.5578,9.44087,9.5578,14877.677771436,0
+CAPL.US,D,20130711,000000,9.56636,9.57015,9.43042,9.57015,8899.0437186096,0
+CAPL.US,D,20130712,000000,9.57681,9.61959,9.49031,9.57015,32961.914858905,0
+CAPL.US,D,20130715,000000,9.52548,9.61673,9.49601,9.5578,22334.401010295,0
+CAPL.US,D,20130716,000000,9.53688,9.63764,9.53688,9.57015,24641.482565432,0
+CAPL.US,D,20130717,000000,9.61959,9.67376,9.57396,9.59486,52201.270755102,0
+CAPL.US,D,20130718,000000,9.59772,9.96079,9.57396,9.91427,35764.498198115,0
+CAPL.US,D,20130719,000000,9.86677,10.0749,9.78589,10.0749,91128.143396784,0
+CAPL.US,D,20130722,000000,9.96079,9.96079,9.75075,9.75075,33202.827615916,0
+CAPL.US,D,20130723,000000,9.75075,9.84672,9.58726,9.65,110255.98509105,0
+CAPL.US,D,20130724,000000,9.71464,9.86677,9.6538,9.86677,145122.05754904,0
+CAPL.US,D,20130725,000000,9.80681,10.0198,9.74121,9.99506,30312.92655255,0
+CAPL.US,D,20130726,000000,9.85061,10.0682,9.85061,10.0426,50248.720200457,0
+CAPL.US,D,20130729,000000,10.0749,10.2137,9.87339,10.1414,231616.04944086,0
+CAPL.US,D,20130730,000000,10.0958,10.1766,9.82969,10.1594,65624.003797511,0
+CAPL.US,D,20130731,000000,10.3249,10.3249,9.73557,9.96079,145539.70979591,0
+CAPL.US,D,20130801,000000,9.94464,10.2346,9.93997,10.1557,121750.36405659,0
+CAPL.US,D,20130802,000000,10.1329,10.2412,9.95612,10.0616,36730.253267707,0
+CAPL.US,D,20130805,000000,10.2288,10.4855,10.0064,10.1386,89413.349536833,0
+CAPL.US,D,20130806,000000,10.1842,10.3144,10.014,10.2974,114510.35709696,0
+CAPL.US,D,20130807,000000,10.2659,10.4209,10.2536,10.3458,32916.677965667,0
+CAPL.US,D,20130808,000000,10.4476,10.5369,10.2346,10.3638,41708.415565433,0
+CAPL.US,D,20130809,000000,10.3638,10.862,10.3638,10.5274,78052.577209458,0
+CAPL.US,D,20130812,000000,10.6177,10.7869,10.3752,10.3752,79986.191390189,0
+CAPL.US,D,20130813,000000,10.6015,10.669,10.3058,10.3382,123024.36121266,0
+CAPL.US,D,20130814,000000,10.5635,10.7288,10.3876,10.7146,200068.05050084,0
+CAPL.US,D,20130815,000000,10.5198,10.5682,10.3439,10.4665,134446.15074487,0
+CAPL.US,D,20130816,000000,10.5302,10.593,10.3553,10.3553,72802.993552304,0
+CAPL.US,D,20130819,000000,10.4599,10.5559,10.3724,10.5198,77190.97219639,0
+CAPL.US,D,20130820,000000,10.5036,10.6082,10.4399,10.4532,129154.4862568,0
+CAPL.US,D,20130821,000000,10.5369,10.7127,10.4123,10.5198,56079.019324294,0
+CAPL.US,D,20130822,000000,10.4656,10.5445,10.4656,10.5312,24079.703472663,0
+CAPL.US,D,20130823,000000,10.6338,10.6662,10.5274,10.6233,93519.38661376,0
+CAPL.US,D,20130826,000000,10.6281,10.7003,10.4075,10.5948,64697.173496519,0
+CAPL.US,D,20130827,000000,10.5796,10.6766,10.5216,10.5369,45519.886825927,0
+CAPL.US,D,20130828,000000,10.5274,10.6452,10.4314,10.4656,490447.87627863,0
+CAPL.US,D,20130829,000000,10.5216,10.5882,10.3914,10.5616,224105.67314258,0
+CAPL.US,D,20130830,000000,10.5616,10.6842,10.4522,10.4522,267870.78931918,0
+CAPL.US,D,20130903,000000,10.8971,10.9029,10.5673,10.6662,157459.10515374,0
+CAPL.US,D,20130904,000000,10.7926,11.0312,10.7089,10.9969,166705.31572743,0
+CAPL.US,D,20130905,000000,10.9969,11.035,10.8686,10.9627,70973.529428098,0
+CAPL.US,D,20130906,000000,10.9969,11.0245,10.9247,10.939,96195.727460213,0
+CAPL.US,D,20130909,000000,10.9589,11.1053,10.9247,11.0435,77450.821327315,0
+CAPL.US,D,20130910,000000,11.1129,11.2336,11.0388,11.2108,79253.984932197,0
+CAPL.US,D,20130911,000000,11.3201,11.3676,11.0806,11.2679,96186.259273256,0
+CAPL.US,D,20130912,000000,11.3487,11.3487,11.1519,11.2108,90711.543170686,0
+CAPL.US,D,20130913,000000,11.2612,11.2906,11.2041,11.2108,77187.816134071,0
+CAPL.US,D,20130916,000000,11.3096,11.3096,11.035,11.1129,111034.48046305,0
+CAPL.US,D,20130917,000000,11.1053,11.1842,10.9522,11.015,107555.44776682,0
+CAPL.US,D,20130918,000000,10.9684,11.035,10.9247,10.9589,60677.402122975,0
+CAPL.US,D,20130919,000000,10.9209,10.9209,10.822,10.9067,103667.17898989,0
+CAPL.US,D,20130920,000000,10.9209,10.9855,10.8411,10.9209,46575.063661223,0
+CAPL.US,D,20130923,000000,10.9769,10.9922,10.899,10.9209,143895.40132775,0
+CAPL.US,D,20130924,000000,11.0245,11.1614,10.9151,10.9827,111415.31198287,0
+CAPL.US,D,20130925,000000,10.9684,11.3772,10.9684,11.2203,90403.301084204,0
+CAPL.US,D,20130926,000000,11.2935,11.2935,11.0749,11.1329,89579.568818963,0
+CAPL.US,D,20130927,000000,11.1813,11.2203,11.0749,11.0749,40456.510845591,0
+CAPL.US,D,20130930,000000,11.035,11.035,10.7773,10.9151,99569.558079149,0
+CAPL.US,D,20131001,000000,10.9209,11.1224,10.8744,10.9209,91679.402281824,0
+CAPL.US,D,20131002,000000,10.9656,10.9656,10.8173,10.9209,97975.74660809,0
+CAPL.US,D,20131003,000000,10.9209,11.0701,10.861,10.9067,43345.359888184,0
+CAPL.US,D,20131004,000000,10.9855,11.0198,10.8106,10.9247,84095.384529435,0
+CAPL.US,D,20131007,000000,10.9266,10.9969,10.8429,10.9209,51047.203967147,0
+CAPL.US,D,20131008,000000,10.9656,10.9883,10.7003,10.7641,87927.896205389,0
+CAPL.US,D,20131009,000000,10.7697,10.8106,10.5854,10.7232,55928.580353758,0
+CAPL.US,D,20131010,000000,10.7203,10.9209,10.7127,10.9209,78360.81929594,0
+CAPL.US,D,20131011,000000,10.8306,11.0531,10.7926,10.9209,88817.905779328,0
+CAPL.US,D,20131014,000000,11.0112,11.0112,10.7356,10.9209,94058.021249524,0
+CAPL.US,D,20131015,000000,10.9209,10.9855,10.7232,10.9456,92263.273810826,0
+CAPL.US,D,20131016,000000,10.9209,11.1081,10.8306,10.8429,33558.410637183,0
+CAPL.US,D,20131017,000000,10.9684,10.9883,10.8002,10.8173,102967.58517586,0
+CAPL.US,D,20131018,000000,10.8106,11.0312,10.7089,10.7773,54094.90814646,0
+CAPL.US,D,20131021,000000,10.7755,10.8905,10.5854,10.7811,65901.737281577,0
+CAPL.US,D,20131022,000000,10.8477,10.9067,10.7697,10.8201,40173.51725766,0
+CAPL.US,D,20131023,000000,10.8411,11.2707,10.8106,11.2146,41903.039408433,0
+CAPL.US,D,20131024,000000,11.2507,11.2507,11.0701,11.2507,61989.272026877,0
+CAPL.US,D,20131025,000000,11.1614,11.304,11.1614,11.168,66166.846516367,0
+CAPL.US,D,20131028,000000,11.1614,11.304,11.1519,11.304,41451.722496826,0
+CAPL.US,D,20131029,000000,11.2203,11.3343,11.2203,11.3325,33575.24296955,0
+CAPL.US,D,20131030,000000,11.2707,11.3296,11.1329,11.2935,47506.102045307,0
+CAPL.US,D,20131031,000000,11.2308,11.2308,11.1129,11.2308,39739.03267842,0
+CAPL.US,D,20131101,000000,11.1291,11.2146,10.9731,11.1006,41049.850561549,0
+CAPL.US,D,20131104,000000,11.035,11.2108,10.9589,10.9589,28551.843778587,0
+CAPL.US,D,20131105,000000,11.0198,11.1129,10.9209,10.9969,48363.498975283,0
+CAPL.US,D,20131106,000000,11.0017,11.0473,10.9247,10.9589,43134.955733589,0
+CAPL.US,D,20131107,000000,11.0017,11.0806,10.6233,10.939,57119.467868768,0
+CAPL.US,D,20131108,000000,11.0084,11.2707,10.9589,11.1224,140818.24056679,0
+CAPL.US,D,20131111,000000,11.1129,11.1129,10.9589,10.9827,61208.672613328,0
+CAPL.US,D,20131112,000000,11.0388,11.2906,10.939,11.0806,114345.18983561,0
+CAPL.US,D,20131113,000000,11.1329,11.226,10.8135,10.8782,140407.95246533,0
+CAPL.US,D,20131114,000000,10.9589,11.0312,10.8876,10.939,70342.316964312,0
+CAPL.US,D,20131115,000000,11.0055,11.1006,10.8477,10.9504,73456.298452323,0
+CAPL.US,D,20131118,000000,11.0055,11.1614,11.0055,11.035,100583.7061043,0
+CAPL.US,D,20131119,000000,11.0948,11.168,10.899,11.0549,274878.29968798,0
+CAPL.US,D,20131120,000000,11.1157,11.2545,10.9855,11.2336,136454.45840048,0
+CAPL.US,D,20131121,000000,11.2574,11.3144,11.1253,11.2545,66416.175439563,0
+CAPL.US,D,20131122,000000,11.2479,11.2545,11.1509,11.2308,40454.406804045,0
+CAPL.US,D,20131125,000000,11.226,11.2726,11.1309,11.1937,93188.000070273,0
+CAPL.US,D,20131126,000000,11.2336,11.3401,11.1937,11.1937,31721.582367565,0
+CAPL.US,D,20131127,000000,11.1632,11.2935,11.016,11.1281,47364.079240955,0
+CAPL.US,D,20131129,000000,11.0986,11.3002,11.0986,11.2441,24592.037589102,0
+CAPL.US,D,20131202,000000,11.2773,11.362,11.1709,11.2507,58775.348565433,0
+CAPL.US,D,20131203,000000,11.3068,11.3173,11.1556,11.1556,93634.056878015,0
+CAPL.US,D,20131204,000000,11.2479,11.3543,11.1157,11.2203,106274.08646533,0
+CAPL.US,D,20131205,000000,10.592,10.8534,10.5274,10.7184,4479952.6121839,0
+CAPL.US,D,20131206,000000,10.7184,10.8724,10.6785,10.8705,517126.07106054,0
+CAPL.US,D,20131209,000000,10.8315,10.9085,10.7222,10.7384,315312.71809734,0
+CAPL.US,D,20131210,000000,10.7869,10.8705,10.7184,10.7869,283358.63913895,0
+CAPL.US,D,20131211,000000,10.7432,10.8239,10.7222,10.7593,145119.95350749,0
+CAPL.US,D,20131212,000000,10.727,10.8182,10.7003,10.7982,129041.92003409,0
+CAPL.US,D,20131213,000000,10.7755,10.8381,10.7356,10.8012,99089.836606672,0
+CAPL.US,D,20131216,000000,10.8381,10.8381,10.592,10.6538,199792.42105832,0
+CAPL.US,D,20131217,000000,10.5682,10.7184,10.3867,10.7108,215266.59460803,0
+CAPL.US,D,20131218,000000,10.6301,10.9085,10.6301,10.7013,235218.16856753,0
+CAPL.US,D,20131219,000000,10.7773,10.8487,10.6823,10.6823,72142.324506875,0
+CAPL.US,D,20131220,000000,10.7013,10.9009,10.6785,10.862,75590.848600692,0
+CAPL.US,D,20131223,000000,10.7631,10.9181,10.7631,10.8239,194683.80818474,0
+CAPL.US,D,20131224,000000,10.8772,11.0539,10.8449,11.0017,110558.96707366,0
+CAPL.US,D,20131226,000000,11.0483,11.0549,10.9656,11.0254,159589.44721901,0
+CAPL.US,D,20131227,000000,11.0587,11.1034,10.8772,11.1034,212679.67552728,0
+CAPL.US,D,20131230,000000,11.0768,11.3714,11.0768,11.2479,161605.11902004,0
+CAPL.US,D,20131231,000000,11.3581,11.514,11.3144,11.3543,141680.89760063,0
+CAPL.US,D,20140102,000000,11.322,11.5055,11.322,11.4456,123663.98984263,0
+CAPL.US,D,20140103,000000,11.4845,11.4845,11.3325,11.3866,76553.447607966,0
+CAPL.US,D,20140106,000000,11.4598,11.4598,11.2973,11.3734,82049.204125996,0
+CAPL.US,D,20140107,000000,11.4133,11.457,11.3401,11.3401,160280.62486686,0
+CAPL.US,D,20140108,000000,11.3401,11.3734,11.322,11.322,110314.89825433,0
+CAPL.US,D,20140109,000000,11.322,11.4769,11.322,11.4408,149753.05299168,0
+CAPL.US,D,20140110,000000,11.3943,11.4741,11.3401,11.3667,92542.059315665,0
+CAPL.US,D,20140113,000000,11.3543,11.4408,11.3068,11.3068,170023.3892454,0
+CAPL.US,D,20140114,000000,11.2973,11.3306,11.2973,11.3068,82280.648696051,0
+CAPL.US,D,20140115,000000,11.3943,11.4209,11.2973,11.38,165380.82157425,0
+CAPL.US,D,20140116,000000,11.4266,11.4304,11.3457,11.3943,62837.200769896,0
+CAPL.US,D,20140117,000000,11.3943,11.4504,11.362,11.4456,112821.86375634,0
+CAPL.US,D,20140121,000000,11.4151,11.514,11.4151,11.4598,159730.41800259,0
+CAPL.US,D,20140122,000000,11.5055,11.5796,11.4209,11.437,108165.61981514,0
+CAPL.US,D,20140123,000000,11.4646,11.4921,11.4133,11.437,79485.429502252,0
+CAPL.US,D,20140124,000000,11.4542,11.5055,11.3144,11.3667,60234.501377552,0
+CAPL.US,D,20140127,000000,11.322,11.4845,11.2726,11.2916,55526.708418481,0
+CAPL.US,D,20140128,000000,11.2916,11.4047,11.2916,11.322,98786.854624055,0
+CAPL.US,D,20140129,000000,11.3173,11.4151,11.3173,11.322,79681.105366025,0
+CAPL.US,D,20140130,000000,11.3401,11.3772,11.2831,11.3096,41171.884971215,0
+CAPL.US,D,20140131,000000,11.2916,11.4133,11.2108,11.2773,77577.063820072,0
+CAPL.US,D,20140203,000000,11.2707,11.3002,10.8344,11.0862,166338.16047766,0
+CAPL.US,D,20140204,000000,10.9855,11.0122,10.4769,10.8772,331786.31138138,0
+CAPL.US,D,20140205,000000,10.6785,10.8487,10.5216,10.6785,210974.34985429,0
+CAPL.US,D,20140206,000000,10.6034,10.8943,10.4228,10.7013,284384.3593926,0
+CAPL.US,D,20140207,000000,10.9418,10.9731,10.7517,10.8705,147228.20313654,0
+CAPL.US,D,20140210,000000,10.8182,10.9057,10.7593,10.7659,67647.039743945,0
+CAPL.US,D,20140211,000000,10.7773,10.7869,10.4047,10.6367,84479.372111572,0
+CAPL.US,D,20140212,000000,10.5369,10.8705,10.5036,10.7222,80596.363438515,0
+CAPL.US,D,20140213,000000,10.7013,10.7184,10.5986,10.6329,77237.261110401,0
+CAPL.US,D,20140214,000000,10.7108,10.7593,10.6034,10.6632,75746.547675093,0
+CAPL.US,D,20140218,000000,10.7318,10.8487,10.6918,10.7821,118318.67229514,0
+CAPL.US,D,20140219,000000,10.8068,10.8211,10.4161,10.4408,76967.943792519,0
+CAPL.US,D,20140220,000000,10.4228,10.6957,10.4133,10.5445,64312.133893609,0
+CAPL.US,D,20140221,000000,10.6186,10.7184,10.5369,10.6662,55018.582385134,0
+CAPL.US,D,20140224,000000,10.7184,10.7184,10.5958,10.6538,55657.15899433,0
+CAPL.US,D,20140225,000000,10.7061,10.7184,10.5577,10.6823,42386.968964003,0
+CAPL.US,D,20140226,000000,10.6329,10.6823,10.5644,10.6367,43205.441125379,0
+CAPL.US,D,20140227,000000,10.6823,10.8182,10.5986,10.6034,55409.934112681,0
+CAPL.US,D,20140228,000000,10.5986,10.6918,10.5616,10.6082,59850.513795415,0
+CAPL.US,D,20140303,000000,10.5302,10.6101,10.5302,10.5644,101370.61764249,0
+CAPL.US,D,20140304,000000,10.6101,10.7222,10.5216,10.5425,127754.24660797,0
+CAPL.US,D,20140305,000000,10.5216,10.6632,10.2527,10.6632,276562.58494552,0
+CAPL.US,D,20140306,000000,10.5796,10.7013,10.4893,10.6338,201509.31895981,0
+CAPL.US,D,20140307,000000,10.7003,10.9113,10.496,10.6632,312187.16438082,0
+CAPL.US,D,20140310,000000,10.8144,11.322,10.8144,11.0986,455980.51969359,0
+CAPL.US,D,20140311,000000,11.1157,11.1157,10.899,10.9181,156321.87069815,0
+CAPL.US,D,20140312,000000,10.8943,10.9181,10.7108,10.8895,177844.1116717,0
+CAPL.US,D,20140313,000000,10.9256,11.0397,10.7536,10.8772,151319.51192264,0
+CAPL.US,D,20140314,000000,10.9067,11.2574,10.7213,10.9275,105644.97804309,0
+CAPL.US,D,20140317,000000,10.9067,10.995,10.8838,10.9399,25102.267663996,0
+CAPL.US,D,20140318,000000,10.9256,11.1662,10.9209,10.9294,107125.17127067,0
+CAPL.US,D,20140319,000000,10.9256,11.0777,10.6586,10.7479,92896.590316158,0
+CAPL.US,D,20140320,000000,10.7146,10.8952,10.4855,10.5493,59551.73989589,0
+CAPL.US,D,20140321,000000,10.5635,10.7089,10.4855,10.5749,222184.68321113,0
+CAPL.US,D,20140324,000000,10.5749,10.7412,10.3487,10.4323,86349.865045924,0
+CAPL.US,D,20140325,000000,10.5102,10.5597,10.3163,10.3914,95737.046403195,0
+CAPL.US,D,20140326,000000,10.3515,10.5207,10.3515,10.3886,115194.1705994,0
+CAPL.US,D,20140327,000000,10.381,10.4979,10.3638,10.3752,102345.84089903,0
+CAPL.US,D,20140328,000000,10.437,10.6186,10.3971,10.5254,109646.86506349,0
+CAPL.US,D,20140331,000000,10.5046,11.0359,10.5046,10.9019,144451.92031665,0
+CAPL.US,D,20140401,000000,11.0045,11.0102,10.9437,10.9437,54635.64682377,0
+CAPL.US,D,20140402,000000,10.9913,11.0245,10.8411,10.8676,65958.546403318,0
+CAPL.US,D,20140403,000000,10.8344,10.9437,10.8344,10.8705,55956.984914629,0
+CAPL.US,D,20140404,000000,10.8838,11.0692,10.6034,10.6101,149992.91372792,0
+CAPL.US,D,20140407,000000,10.5749,10.7089,10.4608,10.6034,116417.67075837,0
+CAPL.US,D,20140408,000000,10.5635,10.8173,10.534,10.6186,83398.946777725,0
+CAPL.US,D,20140409,000000,10.6842,10.8629,10.6186,10.8002,70810.466208286,0
+CAPL.US,D,20140410,000000,10.7659,10.8449,10.5473,10.6424,74526.20357844,0
+CAPL.US,D,20140411,000000,10.6186,10.8239,10.6186,10.7659,80632.132144796,0
+CAPL.US,D,20140414,000000,10.7926,10.8838,10.7479,10.7735,36378.878329533,0
+CAPL.US,D,20140415,000000,10.7356,10.9256,10.7041,10.8201,93002.844414229,0
+CAPL.US,D,20140416,000000,10.8952,10.9151,10.8135,10.9019,43575.752437466,0
+CAPL.US,D,20140417,000000,10.9085,11.0245,10.8543,10.9342,81587.367006659,0
+CAPL.US,D,20140421,000000,10.9837,11.225,10.9837,11.1253,125047.3971591,0
+CAPL.US,D,20140422,000000,11.1253,11.1367,10.9637,10.976,56569.261004501,0
+CAPL.US,D,20140423,000000,11.0283,11.0834,10.9913,10.9913,56825.954073107,0
+CAPL.US,D,20140424,000000,10.995,11.0445,10.8582,10.8952,51952.99385268,0
+CAPL.US,D,20140425,000000,10.899,10.9256,10.7612,10.8173,18830.119815509,0
+CAPL.US,D,20140428,000000,10.8705,11.1832,10.8629,11.015,123377.84019238,0
+CAPL.US,D,20140429,000000,11.0777,11.2679,11.0539,11.0597,89298.679272578,0
+CAPL.US,D,20140430,000000,11.0045,11.0198,10.7241,10.8772,143883.82909925,0
+CAPL.US,D,20140501,000000,10.9875,10.9875,10.8201,10.9256,195652.71931665,0
+CAPL.US,D,20140502,000000,10.976,11.1167,10.9608,11.0045,174042.10859817,0
+CAPL.US,D,20140505,000000,10.9437,11.1034,10.9399,10.9789,165513.37619165,0
+CAPL.US,D,20140506,000000,10.9475,11.0445,10.8449,10.8895,79277.129389202,0
+CAPL.US,D,20140507,000000,10.9209,10.9256,10.7811,10.8838,283431.22857228,0
+CAPL.US,D,20140508,000000,10.8838,10.9085,10.7003,10.8106,165805.83796653,0
+CAPL.US,D,20140509,000000,10.7479,10.7612,10.6586,10.7003,144518.19762535,0
+CAPL.US,D,20140512,000000,10.6975,11.0198,10.6975,11.015,263779.48053308,0
+CAPL.US,D,20140513,000000,10.8895,10.9789,10.8838,10.9019,327292.07863922,0
+CAPL.US,D,20140514,000000,10.8838,11.0045,10.7735,10.9475,141715.61428614,0
+CAPL.US,D,20140515,000000,11.1424,11.167,10.9085,11.1424,197090.83171331,0
+CAPL.US,D,20140516,000000,11.1081,11.1291,11.035,11.0587,80126.110152995,0
+CAPL.US,D,20140519,000000,11.0692,11.1081,10.9399,10.9855,92031.829240771,0
+CAPL.US,D,20140520,000000,11.0521,11.092,10.9275,11.0236,124930.6228533,0
+CAPL.US,D,20140521,000000,11.1329,11.1832,11.0236,11.1224,165022.08249067,0
+CAPL.US,D,20140522,000000,11.167,11.167,10.9275,10.9731,73178.564968257,0
+CAPL.US,D,20140523,000000,11.0236,11.0473,10.7992,10.822,108128.79908809,0
+CAPL.US,D,20140527,000000,10.956,11.0635,10.9275,11.0587,88651.686497197,0
+CAPL.US,D,20140528,000000,11.0872,11.2108,11.0521,11.1253,150245.39871344,0
+CAPL.US,D,20140529,000000,11.1947,11.1947,11.0521,11.1081,61467.46972348,0
+CAPL.US,D,20140530,000000,11.1081,11.1329,11.0711,11.1329,227172.31369581,0
+CAPL.US,D,20140602,000000,11.1329,11.1632,11.0986,11.1224,275969.24522956,0
+CAPL.US,D,20140603,000000,11.1034,11.1538,11.0768,11.0872,27247.338020096,0
+CAPL.US,D,20140604,000000,11.0806,11.1376,11.0312,11.092,96522.905920609,0
+CAPL.US,D,20140605,000000,11.0378,11.1899,11.035,11.0711,179708.29248142,0
+CAPL.US,D,20140606,000000,11.111,11.1253,11.0435,11.092,102698.26785798,0
+CAPL.US,D,20140609,000000,11.0587,11.1376,11.0587,11.0872,106319.32335857,0
+CAPL.US,D,20140610,000000,11.0521,11.1462,11.035,11.0872,33945.554281638,0
+CAPL.US,D,20140611,000000,11.0711,11.1329,11.0635,11.1081,49354.502543427,0
+CAPL.US,D,20140612,000000,11.0521,11.0986,11.035,11.0692,73044.958330089,0
+CAPL.US,D,20140613,000000,11.0378,11.092,11.0378,11.0872,55824.430297234,0
+CAPL.US,D,20140616,000000,11.0711,11.1329,11.0435,11.1053,68972.585917896,0
+CAPL.US,D,20140617,000000,11.0872,11.1329,11.0521,11.111,66626.579594158,0
+CAPL.US,D,20140618,000000,11.0872,11.1291,11.0635,11.1167,107775.32010837,0
+CAPL.US,D,20140619,000000,11.0806,11.1167,11.0711,11.1034,49453.392496087,0
+CAPL.US,D,20140620,000000,11.1253,11.1329,11.092,11.1329,82056.568271407,0
+CAPL.US,D,20140623,000000,11.1594,11.1756,11.0711,11.1224,99460.14791876,0
+CAPL.US,D,20140624,000000,11.0806,11.1632,11.0312,11.0521,88008.901804909,0
+CAPL.US,D,20140625,000000,11.0692,11.167,11.0312,11.1167,109636.34485576,0
+CAPL.US,D,20140626,000000,11.17,11.1994,11.111,11.1899,72488.439341184,0
+CAPL.US,D,20140627,000000,11.1081,11.2156,11.1034,11.1538,50338.14196616,0
+CAPL.US,D,20140630,000000,11.0986,11.1329,11.0378,11.0806,108922.02275091,0
+CAPL.US,D,20140701,000000,11.1081,11.149,11.1081,11.1291,198781.42909549,0
+CAPL.US,D,20140702,000000,11.1329,11.1329,11.0521,11.092,79782.099360231,0
+CAPL.US,D,20140703,000000,11.092,11.1329,11.0587,11.1291,84699.244453124,0
+CAPL.US,D,20140707,000000,11.1291,11.1329,11.0521,11.0834,77754.855330705,0
+CAPL.US,D,20140708,000000,11.1081,11.1081,11.0312,11.0549,96307.241662149,0
+CAPL.US,D,20140709,000000,11.0521,11.1034,10.9275,10.9294,75190.028686188,0
+CAPL.US,D,20140710,000000,10.9399,11.1081,10.8724,11.0635,146037.31562153,0
+CAPL.US,D,20140711,000000,11.1081,11.1081,11.0312,11.035,31429.120592678,0
+CAPL.US,D,20140714,000000,11.0312,11.1034,10.8876,10.9067,112173.81896018,0
+CAPL.US,D,20140715,000000,10.9067,10.9922,10.822,10.9855,73989.672984222,0
+CAPL.US,D,20140716,000000,10.956,10.9988,10.8297,10.8895,76476.650091538,0
+CAPL.US,D,20140717,000000,10.822,10.956,10.6233,10.6794,99215.027078656,0
+CAPL.US,D,20140718,000000,10.6414,10.7441,10.6233,10.6842,69420.746767184,0
+CAPL.US,D,20140721,000000,10.6709,10.7127,10.5863,10.5968,159976.59086347,0
+CAPL.US,D,20140722,000000,10.6177,10.7441,10.6072,10.7003,57564.472655737,0
+CAPL.US,D,20140723,000000,10.7346,10.8667,10.7213,10.8572,96350.374513841,0
+CAPL.US,D,20140724,000000,10.822,10.9209,10.803,10.9209,57746.472249462,0
+CAPL.US,D,20140725,000000,10.9275,10.9618,10.8297,10.8876,58276.690719042,0
+CAPL.US,D,20140728,000000,10.8952,10.9067,10.7954,10.8411,45578.799989214,0
+CAPL.US,D,20140729,000000,10.8895,11.0084,10.822,10.8297,42745.708047588,0
+CAPL.US,D,20140730,000000,10.8344,10.8439,10.7156,10.7793,39691.691743637,0
+CAPL.US,D,20140731,000000,10.7213,10.7308,10.6177,10.6842,47952.158853049,0
+CAPL.US,D,20140801,000000,10.6281,10.7089,10.5369,10.6233,69123.024888432,0
+CAPL.US,D,20140804,000000,10.6177,10.7755,10.593,10.6756,207022.95983099,0
+CAPL.US,D,20140805,000000,10.6576,10.7213,10.5968,10.7003,48064.725075758,0
+CAPL.US,D,20140806,000000,10.7374,10.7669,10.6072,10.7127,132370.51375979,0
+CAPL.US,D,20140807,000000,12.7821,14.3381,12.7811,14.0206,2819145.3022388,0
+CAPL.US,D,20140808,000000,13.6081,14.6357,13.0587,14.5596,607659.8227206,0
+CAPL.US,D,20140811,000000,14.4978,14.6756,13.8647,14.6319,360758.96346916,0
+CAPL.US,D,20140812,000000,14.5615,14.6271,13.6243,14.1604,290775.38558843,0
+CAPL.US,D,20140813,000000,14.224,14.5729,14.0653,14.5529,244745.26868761,0
+CAPL.US,D,20140814,000000,14.475,14.7953,14.3419,14.7953,142918.07402965,0
+CAPL.US,D,20140815,000000,14.724,15.8267,14.7136,15.4864,281184.1122012,0
+CAPL.US,D,20140818,000000,15.8637,16.1784,15.2601,15.6261,286761.92633952,0
+CAPL.US,D,20140819,000000,15.513,15.5557,14.457,15.3904,326059.11029329,0
+CAPL.US,D,20140820,000000,15.3704,15.5557,14.475,14.8638,307122.73637971,0
+CAPL.US,D,20140821,000000,14.8999,15.4655,14.7659,14.9598,255112.93340529,0
+CAPL.US,D,20140822,000000,15.11,15.11,14.7468,14.9512,181430.45048678,0
+CAPL.US,D,20140825,000000,15.0348,15.2677,14.6252,14.8543,222770.65878167,0
+CAPL.US,D,20140826,000000,14.8543,14.9626,14.514,14.9132,181932.26439549,0
+CAPL.US,D,20140827,000000,14.9132,15.4864,14.8324,15.4293,185066.23427819,0
+CAPL.US,D,20140828,000000,15.071,15.2659,14.859,14.9512,169872.95027486,0
+CAPL.US,D,20140829,000000,14.9132,15.2811,14.7925,15.1489,95783.335317206,0
+CAPL.US,D,20140902,000000,15.187,15.4655,14.9626,15.0491,140602.57630833,0
+CAPL.US,D,20140903,000000,14.9664,15.2164,14.5748,14.9626,149655.2150598,0
+CAPL.US,D,20140904,000000,14.7212,15.0843,14.7212,14.8894,150774.56516224,0
+CAPL.US,D,20140905,000000,14.7174,15.2896,14.7174,14.9578,74302.123153796,0
+CAPL.US,D,20140908,000000,14.8666,15.2013,14.4949,14.8932,81142.36221969,0
+CAPL.US,D,20140909,000000,14.7801,15.2164,14.6927,14.9626,60242.917543736,0
+CAPL.US,D,20140910,000000,14.7829,15.2516,14.7829,15.0272,88210.88979332,0
+CAPL.US,D,20140911,000000,15.0272,15.1756,14.803,15.1233,82375.330565619,0
+CAPL.US,D,20140912,000000,14.9883,15.1727,14.8961,14.9598,100816.20269513,0
+CAPL.US,D,20140915,000000,14.8752,14.9275,14.591,14.822,53051.303539667,0
+CAPL.US,D,20140916,000000,14.0102,14.398,13.9379,14.3571,5114911.3219425,0
+CAPL.US,D,20140917,000000,14.398,14.4987,14.0302,14.4693,691854.09720269,0
+CAPL.US,D,20140918,000000,14.454,14.5358,14.169,14.4864,373587.30477483,0
+CAPL.US,D,20140919,000000,14.4636,14.6499,14.398,14.5196,367108.96085484,0
+CAPL.US,D,20140922,000000,14.4436,14.6157,14.3353,14.3571,379043.08450349,0
+CAPL.US,D,20140923,000000,14.2098,14.5272,14.0234,14.3904,390232.37744487,0
+CAPL.US,D,20140924,000000,14.3515,14.4151,14.1879,14.2868,293336.00414986,0
+CAPL.US,D,20140925,000000,14.2478,14.4179,14.1566,14.302,119456.9587715,0
+CAPL.US,D,20140926,000000,13.687,14.4179,13.687,14.3657,149080.81171775,0
+CAPL.US,D,20140929,000000,14.5007,14.6157,14.3238,14.4494,195515.95661617,0
+CAPL.US,D,20140930,000000,14.4284,14.4398,14.1975,14.2174,199989.14894286,0
+CAPL.US,D,20141001,000000,14.148,14.2963,14.0843,14.089,130715.6850839,0
+CAPL.US,D,20141002,000000,14.1072,14.1375,13.4237,13.9949,256653.09181693,0
+CAPL.US,D,20141003,000000,14.0843,14.436,13.8923,14.3619,178513.19688332,0
+CAPL.US,D,20141006,000000,14.5862,14.6062,14.2773,14.5748,63252.748975222,0
+CAPL.US,D,20141007,000000,14.5234,14.5234,14.1261,14.4151,130086.57666166,0
+CAPL.US,D,20141008,000000,14.2725,14.3315,14.0539,14.1642,235703.15014388,0
+CAPL.US,D,20141009,000000,14.2516,14.4636,13.6433,13.7364,279983.75649924,0
+CAPL.US,D,20141010,000000,13.0929,14.1756,12.3505,13.7801,356009.08967917,0
+CAPL.US,D,20141013,000000,13.6993,13.8771,13.2089,13.5026,129033.50386791,0
+CAPL.US,D,20141014,000000,13.4911,13.4941,12.5976,13.1841,637268.94737602,0
+CAPL.US,D,20141015,000000,12.6708,13.687,12.5663,13.5672,145524.98150509,0
+CAPL.US,D,20141016,000000,13.4436,14.1223,12.9997,13.9075,131018.66706651,0
+CAPL.US,D,20141017,000000,13.9636,14.2269,13.4684,14.0634,271986.29458307,0
+CAPL.US,D,20141020,000000,13.9684,14.1347,13.4911,13.9379,85242.08717198,0
+CAPL.US,D,20141021,000000,13.6233,14.4179,13.6014,14.3942,313860.92943063,0
+CAPL.US,D,20141022,000000,14.3467,14.4436,14.0587,14.4436,139332.78723535,0
+CAPL.US,D,20141023,000000,14.398,14.6927,14.0928,14.6034,381404.87113882,0
+CAPL.US,D,20141024,000000,14.6357,14.6357,14.302,14.514,139944.01130445,0
+CAPL.US,D,20141027,000000,14.4075,14.7136,14.0234,14.7136,125683.86972675,0
+CAPL.US,D,20141028,000000,14.6955,14.8714,14.3619,14.6404,209506.78087598,0
+CAPL.US,D,20141029,000000,14.4436,14.4598,14.0758,14.3315,195254.0034437,0
+CAPL.US,D,20141030,000000,14.2127,14.2269,13.8971,14.1642,106126.80355711,0
+CAPL.US,D,20141031,000000,14.2269,14.2307,13.9189,14.2307,83843.951564694,0
+CAPL.US,D,20141103,000000,14.2659,14.454,13.6081,13.9284,147403.89060563,0
+CAPL.US,D,20141104,000000,13.9949,14.7535,13.8828,14.7535,316771.87090946,0
+CAPL.US,D,20141105,000000,14.6927,14.6927,14.0539,14.4332,111946.58247322,0
+CAPL.US,D,20141106,000000,14.0672,14.6613,13.8971,14.4075,111675.16111379,0
+CAPL.US,D,20141107,000000,14.2659,14.7535,14.1072,14.5387,70381.241732912,0
+CAPL.US,D,20141110,000000,14.3467,14.7535,14.3467,14.6034,152024.36584054,0
+CAPL.US,D,20141111,000000,14.5387,14.6499,14.1176,14.4027,229512.00789491,0
+CAPL.US,D,20141112,000000,14.2659,14.5358,13.8562,13.9684,168598.95311879,0
+CAPL.US,D,20141113,000000,14.2069,15.474,14.1975,15.4179,728428.651396,0
+CAPL.US,D,20141114,000000,15.3457,15.3457,14.8923,14.9598,234774.21580134,0
+CAPL.US,D,20141117,000000,14.8876,14.9085,14.4179,14.8923,295576.8083963,0
+CAPL.US,D,20141118,000000,14.8876,14.8876,14.6756,14.7821,120474.26285897,0
+CAPL.US,D,20141119,000000,14.7554,14.8439,14.2944,14.5625,159559.99063737,0
+CAPL.US,D,20141120,000000,14.4065,14.8657,14.3162,14.5976,124282.57805714,0
+CAPL.US,D,20141121,000000,14.5719,14.6613,14.3001,14.6176,286038.13604772,0
+CAPL.US,D,20141124,000000,14.4873,14.5302,14.2402,14.3353,169238.58174876,0
+CAPL.US,D,20141125,000000,14.2316,14.4608,14.0415,14.1975,169640.45368403,0
+CAPL.US,D,20141126,000000,14.38,14.7592,14.0872,14.6385,244850.47076491,0
+CAPL.US,D,20141128,000000,14.6357,14.6756,13.6147,14.0415,107220.90516101,0
+CAPL.US,D,20141201,000000,14.0349,14.4494,13.61,13.8116,245620.54997073,0
+CAPL.US,D,20141202,000000,13.8619,14.0349,13.666,13.9978,88403.409594775,0
+CAPL.US,D,20141203,000000,13.8704,14.4217,13.8647,14.38,122358.43206337,0
+CAPL.US,D,20141204,000000,14.0463,14.6337,14.0415,14.4446,68646.459478273,0
+CAPL.US,D,20141205,000000,14.6176,14.7896,14.1509,14.3647,109682.63376977,0
+CAPL.US,D,20141208,000000,14.3771,14.3771,13.7934,13.9284,179697.77227369,0
+CAPL.US,D,20141209,000000,13.8591,14.169,13.6746,14.0111,86574.997491341,0
+CAPL.US,D,20141210,000000,14.1052,14.1052,13.6147,14.0196,114992.18261099,0
+CAPL.US,D,20141211,000000,14.1319,14.6281,13.8828,14.5149,153676.03845411,0
+CAPL.US,D,20141212,000000,14.4608,14.5719,14.264,14.436,169315.37926518,0
+CAPL.US,D,20141215,000000,14.398,14.5625,14.3904,14.457,169036.59376034,0
+CAPL.US,D,20141216,000000,14.2944,14.4987,13.879,14.3904,212224.15053258,0
+CAPL.US,D,20141217,000000,14.4217,15.3106,14.3647,15.0739,479932.92865273,0
+CAPL.US,D,20141218,000000,15.168,15.9969,14.9949,15.7506,386986.89336024,0
+CAPL.US,D,20141219,000000,15.8476,16.1765,15.4398,15.9379,291708.52801406,0
+CAPL.US,D,20141222,000000,15.8447,15.9502,15.2526,15.7382,221989.00734735,0
+CAPL.US,D,20141223,000000,16.1033,16.377,15.6945,16.167,174360.87089238,0
+CAPL.US,D,20141224,000000,16.244,16.377,16.1974,16.3086,81141.310198917,0
+CAPL.US,D,20141226,000000,16.262,16.3457,16.0615,16.1299,55020.686426679,0
+CAPL.US,D,20141229,000000,15.9969,16.3505,15.9969,16.2781,156588.03195371,0
+CAPL.US,D,20141230,000000,16.1907,16.397,16.1413,16.397,133206.87027431,0
+CAPL.US,D,20141231,000000,16.3438,17.3628,16.3257,17.1375,309448.75430877,0
+CAPL.US,D,20150102,000000,17.1461,17.3836,16.4531,16.8619,184053.13827381,0
+CAPL.US,D,20150105,000000,16.9426,17.1841,16.4616,16.9426,193568.66616539,0
+CAPL.US,D,20150106,000000,16.9275,16.9275,15.474,16.2944,349936.82577755,0
+CAPL.US,D,20150107,000000,16.2706,16.6993,15.8732,16.5216,272475.4842425,0
+CAPL.US,D,20150108,000000,16.5852,16.9275,16.1632,16.5139,116078.92006947,0
+CAPL.US,D,20150109,000000,16.4255,16.6584,16.3876,16.4893,88559.108669175,0
+CAPL.US,D,20150112,000000,16.4654,16.591,15.6014,15.7744,262663.28649295,0
+CAPL.US,D,20150113,000000,15.7382,15.9237,15.3106,15.4284,122459.42605758,0
+CAPL.US,D,20150114,000000,15.3106,15.5976,15.1014,15.5625,222504.49752611,0
+CAPL.US,D,20150115,000000,15.6299,15.6688,15.2316,15.4179,63475.777379093,0
+CAPL.US,D,20150116,000000,15.5216,15.9502,15.4436,15.9207,49413.415706714,0
+CAPL.US,D,20150120,000000,15.8305,16.377,15.7649,16.1546,140013.44467546,0
+CAPL.US,D,20150121,000000,16.1632,16.4616,16.1299,16.3152,52927.165088456,0
+CAPL.US,D,20150122,000000,16.3152,16.377,16.109,16.2668,103170.62518505,0
+CAPL.US,D,20150123,000000,16.4825,16.4825,16.0063,16.0701,117345.55308014,0
+CAPL.US,D,20150126,000000,15.956,16.4018,15.956,16.2516,61032.985144241,0
+CAPL.US,D,20150127,000000,16.0567,16.397,16.0567,16.1632,92244.337436913,0
+CAPL.US,D,20150128,000000,16.2069,16.4094,16.1033,16.2069,64037.556471862,0
+CAPL.US,D,20150129,000000,16.1118,16.3362,16.0986,16.2097,33662.560693707,0
+CAPL.US,D,20150130,000000,16.224,16.3324,16.1233,16.2944,55341.552762437,0
+CAPL.US,D,20150202,000000,16.2412,16.2412,15.745,15.879,230015.92584516,0
+CAPL.US,D,20150203,000000,15.8704,16.3324,15.6395,15.6395,511385.19370241,0
+CAPL.US,D,20150204,000000,15.5701,15.7925,15.2193,15.7725,274834.11481552,0
+CAPL.US,D,20150205,000000,15.7412,16.0406,15.5035,15.8001,151690.87525551,0
+CAPL.US,D,20150206,000000,15.7887,15.9939,15.4141,15.552,135193.08549368,0
+CAPL.US,D,20150209,000000,15.6993,15.9712,15.4284,15.5757,78076.773687236,0
+CAPL.US,D,20150210,000000,15.6527,15.8086,15.4179,15.6451,91900.326644149,0
+CAPL.US,D,20150211,000000,15.6233,15.8305,15.4778,15.4778,68286.668373915,0
+CAPL.US,D,20150212,000000,15.591,15.9284,15.4141,15.6575,95002.735903658,0
+CAPL.US,D,20150213,000000,15.6945,15.9207,15.4598,15.5216,114318.88931628,0
+CAPL.US,D,20150217,000000,15.6527,15.6527,15.2877,15.6052,101051.85534827,0
+CAPL.US,D,20150218,000000,15.5244,15.8409,15.4864,15.591,100331.22111878,0
+CAPL.US,D,20150219,000000,15.6014,15.9284,15.5158,15.7744,52877.720112126,0
+CAPL.US,D,20150220,000000,15.7791,15.8001,15.6299,15.8001,40128.280364422,0
+CAPL.US,D,20150223,000000,15.8286,15.9237,15.6604,15.7725,76116.85898718,0
+CAPL.US,D,20150224,000000,15.8619,16.0016,15.2677,15.3923,204930.49051353,0
+CAPL.US,D,20150225,000000,15.3762,15.7336,15.3144,15.3951,95122.666271777,0
+CAPL.US,D,20150226,000000,15.3762,15.4826,14.9132,15.2906,296392.12449535,0
+CAPL.US,D,20150227,000000,15.1803,15.3267,14.3401,14.5719,427809.50743482,0
+CAPL.US,D,20150302,000000,14.5663,14.6975,13.6223,13.7934,350776.33835438,0
+CAPL.US,D,20150303,000000,13.8647,14.0349,13.6518,13.9284,467388.63295575,0
+CAPL.US,D,20150304,000000,13.9075,14.9978,13.8229,14.398,399677.41994466,0
+CAPL.US,D,20150305,000000,14.2687,15.0035,14.2687,14.9141,174339.83047692,0
+CAPL.US,D,20150306,000000,14.9141,14.9484,14.283,14.9141,216991.90867571,0
+CAPL.US,D,20150309,000000,14.9141,14.9141,14.5881,14.8039,137184.56081693,0
+CAPL.US,D,20150310,000000,14.6337,14.8191,14.5881,14.5881,81654.69633613,0
+CAPL.US,D,20150311,000000,14.6566,14.7829,14.4978,14.6832,93689.813978983,0
+CAPL.US,D,20150312,000000,14.6727,14.7649,14.3866,14.6756,71483.759502991,0
+CAPL.US,D,20150313,000000,14.7535,14.8704,14.4741,14.7877,62229.132763116,0
+CAPL.US,D,20150316,000000,14.724,14.8439,14.5719,14.6243,72637.826290947,0
+CAPL.US,D,20150317,000000,14.7801,14.7801,14.4903,14.6461,69632.202942552,0
+CAPL.US,D,20150318,000000,14.5881,14.9436,14.4246,14.9141,91841.413480863,0
+CAPL.US,D,20150319,000000,14.5007,14.9484,14.4171,14.9141,77032.11705967,0
+CAPL.US,D,20150320,000000,14.9578,15.108,14.8286,15.0767,136948.90816378,0
+CAPL.US,D,20150323,000000,15.0425,15.2079,14.9275,15.1537,75190.028686188,0
+CAPL.US,D,20150324,000000,14.8286,15.5387,14.8286,15.0567,123069.5981059,0
+CAPL.US,D,20150325,000000,15.0453,15.2801,14.7307,14.7535,116823.75077674,0
+CAPL.US,D,20150326,000000,14.6566,14.9997,14.6566,14.9436,119368.58902657,0
+CAPL.US,D,20150327,000000,14.8523,14.9788,14.1119,14.3258,249142.71551865,0
+CAPL.US,D,20150330,000000,14.4617,14.5368,14.0054,14.3952,140190.18416532,0
+CAPL.US,D,20150331,000000,14.2773,14.5007,13.9845,14.0663,115900.07653807,0
+CAPL.US,D,20150401,000000,14.169,14.3647,14.169,14.3258,59683.242492512,0
+CAPL.US,D,20150402,000000,14.2944,14.4741,14.2231,14.2478,59683.242492512,0
+CAPL.US,D,20150406,000000,14.168,14.4246,14.0264,14.1223,65005.415583001,0
+CAPL.US,D,20150407,000000,14.1119,14.5282,14.0834,14.4588,102927.60838649,0
+CAPL.US,D,20150408,000000,14.3771,14.4741,13.8447,14.399,66624.475552612,0
+CAPL.US,D,20150409,000000,14.2298,14.4179,14.0529,14.1451,95702.329717687,0
+CAPL.US,D,20150410,000000,14.2269,14.4123,13.9398,14.1176,106415.05724891,0
+CAPL.US,D,20150413,000000,14.109,14.148,13.8562,13.9247,64543.578463664,0
+CAPL.US,D,20150414,000000,14.0264,14.3733,13.9209,14.3077,32613.69598305,0
+CAPL.US,D,20150415,000000,14.2877,14.4171,14.0577,14.0882,145588.10275147,0
+CAPL.US,D,20150416,000000,14.2174,14.2174,13.9664,14.0663,32580.031318314,0
+CAPL.US,D,20150417,000000,13.9247,14.2877,13.9247,14.2877,64543.578463664,0
+CAPL.US,D,20150420,000000,14.2231,14.2669,13.9893,14.0625,58741.683900698,0
+CAPL.US,D,20150421,000000,14.1528,14.2877,13.9722,14.1271,62539.478891144,0
+CAPL.US,D,20150422,000000,14.0958,14.2089,13.8562,14.1908,71091.355754671,0
+CAPL.US,D,20150423,000000,14.2231,14.2669,14.0111,14.1736,69859.439429515,0
+CAPL.US,D,20150424,000000,14.1271,14.3153,13.9722,14.168,38633.358846022,0
+CAPL.US,D,20150427,000000,14.3124,14.3153,13.7316,13.8923,148290.74411724,0
+CAPL.US,D,20150428,000000,13.8315,14.0463,13.4693,13.8001,174427.14820108,0
+CAPL.US,D,20150429,000000,13.8315,13.878,13.5273,13.609,97622.267628369,0
+CAPL.US,D,20150430,000000,13.534,13.7678,13.5092,13.572,51121.897442028,0
+CAPL.US,D,20150501,000000,13.456,13.936,13.4522,13.88,193165.74220934,0
+CAPL.US,D,20150504,000000,13.6442,13.975,13.6034,13.6034,164707.52827955,0
+CAPL.US,D,20150505,000000,13.6291,13.6291,13.11,13.2231,360877.8418165,0
+CAPL.US,D,20150506,000000,13.3182,13.6594,13.1414,13.5862,128318.12974228,0
+CAPL.US,D,20150507,000000,13.6937,13.7316,13.4009,13.4921,206407.52767879,0
+CAPL.US,D,20150508,000000,13.4883,13.8591,13.3372,13.7678,158925.62211127,0
+CAPL.US,D,20150511,000000,13.899,13.899,13.2583,13.4617,140190.18416532,0
+CAPL.US,D,20150512,000000,13.3638,13.936,13.1528,13.3856,114407.25906121,0
+CAPL.US,D,20150513,000000,13.3856,13.7554,13.3182,13.4883,142737.1264567,0
+CAPL.US,D,20150514,000000,13.4057,13.4883,13.3154,13.3856,118909.90796955,0
+CAPL.US,D,20150515,000000,13.3695,13.4617,13.3182,13.4171,97413.96751532,0
+CAPL.US,D,20150518,000000,13.3533,13.7412,13.1072,13.6784,359742.71140246,0
+CAPL.US,D,20150519,000000,13.5777,13.7678,13.3856,13.7678,87673.307178329,0
+CAPL.US,D,20150520,000000,13.7041,14.3353,13.381,14.3353,170264.30200241,0
+CAPL.US,D,20150521,000000,14.2051,14.3419,14.0625,14.2944,165641.72272595,0
+CAPL.US,D,20150522,000000,14.0996,14.5881,14.0996,14.4246,88136.196318439,0
+CAPL.US,D,20150526,000000,14.169,14.4379,14.0529,14.2669,155518.12682759,0
+CAPL.US,D,20150527,000000,14.3077,14.6993,14.0054,14.4855,159627.31996684,0
+CAPL.US,D,20150528,000000,14.3505,14.6889,13.8714,14.2687,331574.85520601,0
+CAPL.US,D,20150529,000000,14.1347,14.6727,13.9997,14.514,176971.98645091,0
+CAPL.US,D,20150601,000000,14.3153,14.6566,14.0625,14.6062,281561.7876587,0
+CAPL.US,D,20150602,000000,14.5881,14.6499,14.3039,14.5719,176898.3449968,0
+CAPL.US,D,20150603,000000,14.6337,15.1642,14.4123,14.8191,466370.27684751,0
+CAPL.US,D,20150604,000000,14.8704,15.5149,14.4949,14.6975,376154.2354609,0
+CAPL.US,D,20150605,000000,14.7107,15.1299,14.3457,14.7649,128851.50427418,0
+CAPL.US,D,20150608,000000,14.8523,14.8523,13.6784,13.9617,177899.86877267,0
+CAPL.US,D,20150609,000000,13.9398,14.0996,13.7364,13.88,172552.44718363,0
+CAPL.US,D,20150610,000000,13.8714,14.0958,13.8315,14.0577,118763.67708211,0
+CAPL.US,D,20150611,000000,13.9949,14.1584,13.6556,14.109,169399.54092702,0
+CAPL.US,D,20150612,000000,14.0178,14.2906,13.9209,14.168,98256.636154474,0
+CAPL.US,D,20150615,000000,13.8039,14.5425,13.8039,14.5035,144422.46373501,0
+CAPL.US,D,20150616,000000,13.4141,13.4237,13.1176,13.3609,12159201.388984,0
+CAPL.US,D,20150617,000000,13.381,13.4931,13.3648,13.4588,901579.69839945,0
+CAPL.US,D,20150618,000000,13.381,13.4066,13.168,13.2649,580429.31703287,0
+CAPL.US,D,20150619,000000,13.3372,13.4066,13.0236,13.0359,535392.30774174,0
+CAPL.US,D,20150622,000000,13.0406,13.0844,12.5673,12.7717,720078.76252088,0
+CAPL.US,D,20150623,000000,12.8116,12.9095,12.6576,12.8553,217990.27638927,0
+CAPL.US,D,20150624,000000,12.7678,12.8895,12.5529,12.6851,554041.47998429,0
+CAPL.US,D,20150625,000000,12.6851,12.7783,12.5226,12.7079,386420.90618438,0
+CAPL.US,D,20150626,000000,12.6329,12.6917,12.1842,12.2621,489906.08558055,0
+CAPL.US,D,20150629,000000,12.111,12.398,11.7412,12.2935,647297.86140481,0
+CAPL.US,D,20150630,000000,12.226,12.4512,12.2241,12.4304,488950.85071868,0
+CAPL.US,D,20150701,000000,12.4883,12.9446,12.3134,12.6414,529936.52801308,0
+CAPL.US,D,20150702,000000,12.5824,12.9969,12.5758,12.9303,260647.61469192,0
+CAPL.US,D,20150706,000000,12.6528,12.9141,12.5282,12.7555,246310.6755978,0
+CAPL.US,D,20150707,000000,12.6766,13.3762,12.513,13.2564,432366.86142336,0
+CAPL.US,D,20150708,000000,13.0976,13.3477,12.9703,13.2868,216755.20400179,0
+CAPL.US,D,20150709,000000,13.3971,13.5891,13.1766,13.5102,267017.6004723,0
+CAPL.US,D,20150710,000000,13.6167,13.8277,13.1233,13.7763,702794.06122088,0
+CAPL.US,D,20150713,000000,13.8229,13.8439,13.6471,13.764,574290.77582255,0
+CAPL.US,D,20150714,000000,13.7145,13.7839,13.1271,13.168,175117.27382815,0
+CAPL.US,D,20150715,000000,13.1205,13.5244,13.0273,13.0615,124596.08024749,0
+CAPL.US,D,20150716,000000,13.0444,13.168,12.7717,12.9931,183545.01224047,0
+CAPL.US,D,20150717,000000,12.7783,13.0758,12.5529,12.8657,371632.65017864,0
+CAPL.US,D,20150720,000000,12.6917,12.8439,12.5758,12.7079,186500.13859176,0
+CAPL.US,D,20150721,000000,12.5824,12.7963,12.5635,12.6138,171716.09066912,0
+CAPL.US,D,20150722,000000,12.5567,12.7108,12.1614,12.3591,470800.33632252,0
+CAPL.US,D,20150723,000000,12.3106,12.6072,12.0777,12.1955,504462.89701622,0
+CAPL.US,D,20150724,000000,12.0777,12.4389,11.9436,12.3363,231307.80735438,0
+CAPL.US,D,20150727,000000,12.2878,12.2878,11.7821,12.0682,334792.98675055,0
+CAPL.US,D,20150728,000000,11.9227,12.1842,11.6347,11.8429,204697.99392271,0
+CAPL.US,D,20150729,000000,11.8581,12.7155,11.8581,12.5226,159435.85218616,0
+CAPL.US,D,20150730,000000,12.2849,12.4466,12.2013,12.2707,91655.205804046,0
+CAPL.US,D,20150731,000000,12.1662,12.3904,12.1014,12.2707,265652.07750897,0
+CAPL.US,D,20150803,000000,12.3543,12.6917,12.1224,12.6167,367578.16211959,0
+CAPL.US,D,20150804,000000,12.7678,12.86,12.187,12.187,735996.88883679,0
+CAPL.US,D,20150805,000000,12.2013,12.3457,11.9959,12.0425,504238.81659158,0
+CAPL.US,D,20150806,000000,11.9817,12.4912,11.4684,12.0473,458872.52479851,0
+CAPL.US,D,20150807,000000,11.8828,12.0274,10.0455,10.7356,877462.12217896,0
+CAPL.US,D,20150810,000000,10.1909,10.5501,9.33822,10.438,1212946.2865774,0
+CAPL.US,D,20150811,000000,10.112,10.3144,9.78881,10.188,467455.96228522,0
+CAPL.US,D,20150812,000000,10.1263,10.3382,10.015,10.1604,461477.3282324,0
+CAPL.US,D,20150813,000000,10.015,10.1604,9.89617,10.1101,448289.19582236,0
+CAPL.US,D,20150814,000000,10.1481,10.6119,10.0958,10.4294,257691.43631986,0
+CAPL.US,D,20150817,000000,10.2935,10.5036,10.1557,10.2222,274755.21325754,0
+CAPL.US,D,20150818,000000,10.2222,10.2441,9.42852,9.4675,456703.25796463,0
+CAPL.US,D,20150819,000000,9.42187,9.4675,8.82834,9.21939,469206.52485146,0
+CAPL.US,D,20150820,000000,9.1443,9.79163,9.1329,9.42187,337295.74416946,0
+CAPL.US,D,20150821,000000,9.45134,9.57586,9.21179,9.23365,322967.22124152,0
+CAPL.US,D,20150824,000000,8.79279,9.55114,8.79279,9.27548,358026.86552174,0
+CAPL.US,D,20150825,000000,9.6462,10.0426,9.4751,9.62434,307044.88684251,0
+CAPL.US,D,20150826,000000,9.83533,9.92371,9.61578,9.84964,224028.87562615,0
+CAPL.US,D,20150827,000000,9.89334,10.2298,9.62719,9.69087,450104.98367652,0
+CAPL.US,D,20150828,000000,9.87144,10.5036,9.79163,10.0948,346619.80428035,0
+CAPL.US,D,20150831,000000,10.3315,10.3315,9.85821,10.1557,367086.86841861,0
+CAPL.US,D,20150901,000000,10.0654,10.2222,9.96654,10.1339,320009.99084868,0
+CAPL.US,D,20150902,000000,10.0948,10.4732,10.0948,10.3706,211906.44025914,0
+CAPL.US,D,20150903,000000,10.4779,10.7356,10.3914,10.6957,108059.36571707,0
+CAPL.US,D,20150904,000000,10.592,10.6632,10.3648,10.3971,155543.37532615,0
+CAPL.US,D,20150908,000000,10.4694,10.6632,10.3429,10.5369,238977.03878938,0
+CAPL.US,D,20150909,000000,10.592,10.5948,10.3648,10.4732,208353.7661088,0
+CAPL.US,D,20150910,000000,10.4209,10.4285,10.0682,10.3971,400799.92610942,0
+CAPL.US,D,20150911,000000,10.4209,10.5454,10.0416,10.1804,249847.56943655,0
+CAPL.US,D,20150914,000000,10.2717,10.2717,9.71464,9.72129,386531.36836554,0
+CAPL.US,D,20150915,000000,9.67186,9.74121,9.37529,9.46464,388530.2078342,0
+CAPL.US,D,20150916,000000,9.57681,10.3116,9.46939,10.1975,337267.33960859,0
+CAPL.US,D,20150917,000000,10.1804,10.6291,10.1804,10.4019,336454.12755108,0
+CAPL.US,D,20150918,000000,10.2745,10.7023,10.2745,10.4428,155323.50298459,0
+CAPL.US,D,20150921,000000,10.4019,11.1594,10.4019,10.9656,493264.13588789,0
+CAPL.US,D,20150922,000000,10.9067,11.1709,10.8344,10.9779,162867.54394761,0
+CAPL.US,D,20150923,000000,10.8876,10.9323,10.5425,10.651,331281.34141035,0
+CAPL.US,D,20150924,000000,10.7156,10.7156,10.2288,10.2326,204774.79143913,0
+CAPL.US,D,20150925,000000,10.3515,10.707,10.3058,10.379,116049.46348783,0
+CAPL.US,D,20150928,000000,10.4209,10.5036,10.0416,10.1766,214961.50858387,0
+CAPL.US,D,20150929,000000,10.3192,10.3192,9.4713,9.58156,386755.44879018,0
+CAPL.US,D,20150930,000000,9.76973,10.3648,9.58156,10.284,218120.72696512,0
+CAPL.US,D,20151001,000000,10.4476,10.802,10.2878,10.5597,192602.91109579,0
+CAPL.US,D,20151002,000000,10.4637,11.2108,10.2793,10.7222,470629.90895729,0
+CAPL.US,D,20151005,000000,10.7222,11.515,10.7222,11.4151,254633.21193282,0
+CAPL.US,D,20151006,000000,11.496,11.8857,11.3487,11.6851,132247.42732935,0
+CAPL.US,D,20151007,000000,11.7479,11.8543,11.4028,11.496,267377.39157666,0
+CAPL.US,D,20151008,000000,11.6043,11.9161,11.5653,11.8419,157542.2147948,0
+CAPL.US,D,20151009,000000,11.9285,12.1461,11.668,12.0682,162867.54394761,0
+CAPL.US,D,20151012,000000,12.1632,12.1699,11.8419,11.9512,149467.95536221,0
+CAPL.US,D,20151013,000000,11.8144,12.1014,11.4551,11.4837,165751.13288634,0
+CAPL.US,D,20151014,000000,11.4837,11.8334,11.3487,11.4921,314863.50522728,0
+CAPL.US,D,20151015,000000,11.4151,11.8268,11.4151,11.4837,248960.71592493,0
+CAPL.US,D,20151016,000000,11.5407,11.8334,11.1271,11.7222,429580.05839574,0
+CAPL.US,D,20151019,000000,11.6785,11.7583,11.3971,11.5064,91193.368684709,0
+CAPL.US,D,20151020,000000,11.5968,11.8078,11.1889,11.6262,88056.242739693,0
+CAPL.US,D,20151021,000000,11.6385,11.7127,11.2687,11.3534,198588.90929403,0
+CAPL.US,D,20151022,000000,11.4693,11.496,11.2687,11.4522,159090.78937262,0
+CAPL.US,D,20151023,000000,11.496,11.6443,11.0844,11.3971,249181.64028725,0
+CAPL.US,D,20151026,000000,11.3116,11.3419,11.0844,11.1081,135796.94541737,0
+CAPL.US,D,20151027,000000,11.1034,11.1034,10.6376,10.8315,206800.98344789,0
+CAPL.US,D,20151028,000000,10.8658,11.1129,10.5369,10.9618,130027.66349837,0
+CAPL.US,D,20151029,000000,11.1271,11.4921,10.7222,11.3381,107839.49337552,0
+CAPL.US,D,20151030,000000,11.515,11.515,11.2906,11.4067,92525.226983297,0
+CAPL.US,D,20151102,000000,11.3667,11.6081,11.2745,11.3971,88187.745336315,0
+CAPL.US,D,20151103,000000,11.4693,11.8268,11.3325,11.6186,231651.81814714,0
+CAPL.US,D,20151104,000000,11.7308,12.4798,11.726,12.0777,308431.4502213,0
+CAPL.US,D,20151105,000000,12.0777,12.245,11.7308,11.8419,225885.69229046,0
+CAPL.US,D,20151106,000000,11.9075,12.1253,11.6139,11.8999,190606.17566868,0
+CAPL.US,D,20151109,000000,11.8772,12.0463,11.6233,11.6813,152343.12813475,0
+CAPL.US,D,20151110,000000,11.5454,11.9113,11.5178,11.5511,124702.33434556,0
+CAPL.US,D,20151111,000000,11.6329,11.8106,11.2687,11.2717,144673.89669975,0
+CAPL.US,D,20151112,000000,11.2906,11.3562,11.1642,11.2869,131806.63062547,0
+CAPL.US,D,20151113,000000,11.246,11.3381,11.1053,11.1405,245632.12219923,0
+CAPL.US,D,20151116,000000,11.2222,11.476,11.2222,11.3096,122654.04990058,0
+CAPL.US,D,20151117,000000,11.2897,11.495,11.2707,11.2954,278034.36200691,0
+CAPL.US,D,20151118,000000,11.2726,11.5815,11.2726,11.3895,212805.91802004,0
+CAPL.US,D,20151119,000000,11.3096,11.4684,11.2194,11.265,259398.8660344,0
+CAPL.US,D,20151120,000000,11.2897,11.4437,11.1462,11.1851,223425.01570246,0
+CAPL.US,D,20151123,000000,11.2545,11.3734,10.881,10.9684,195037.28716446,0
+CAPL.US,D,20151124,000000,11.0473,11.4618,10.7298,11.13,148442.23510855,0
+CAPL.US,D,20151125,000000,11.2545,11.305,10.899,11.1823,155165.69986865,0
+CAPL.US,D,20151127,000000,11.1851,11.5872,11.0834,11.0834,121359.01232904,0
+CAPL.US,D,20151130,000000,11.0834,11.5815,11.0834,11.2954,172714.45838267,0
+CAPL.US,D,20151201,000000,11.3296,11.4722,11.1586,11.1927,160979.16666012,0
+CAPL.US,D,20151202,000000,11.1462,11.3562,10.9456,10.9875,294985.57272188,0
+CAPL.US,D,20151203,000000,10.9875,11.3325,10.9085,11.014,318114.24941578,0
+CAPL.US,D,20151204,000000,11.0188,11.13,10.7203,10.7926,249429.91718967,0
+CAPL.US,D,20151207,000000,10.6823,10.6823,9.95895,10.2288,334160.72226599,0
+CAPL.US,D,20151208,000000,10.0122,10.6329,10.0122,10.4228,198370.08897325,0
+CAPL.US,D,20151209,000000,10.4751,11.4266,10.3744,11.2583,469169.7041244,0
+CAPL.US,D,20151210,000000,11.1823,11.7526,11.0606,11.2583,250733.37092739,0
+CAPL.US,D,20151211,000000,11.0663,11.2364,10.4484,10.5635,257231.70324207,0
+CAPL.US,D,20151214,000000,10.4751,10.5283,9.96177,10.2907,319758.55788394,0
+CAPL.US,D,20151215,000000,10.2907,10.3744,9.83348,9.97228,209989.65841078,0
+CAPL.US,D,20151216,000000,10.0074,10.7374,9.83348,10.6044,265679.43004907,0
+CAPL.US,D,20151217,000000,10.5635,10.7697,10.3696,10.6975,296454.19372096,0
+CAPL.US,D,20151218,000000,10.6586,11.033,10.6338,10.9123,282583.29982926,0
+CAPL.US,D,20151221,000000,10.8429,10.9769,10.6338,10.8962,240974.82623726,0
+CAPL.US,D,20151222,000000,10.8962,11.9807,10.7697,11.9551,404696.61105253,0
+CAPL.US,D,20151223,000000,11.9959,12.2697,11.7346,12.2507,311405.5129465,0
+CAPL.US,D,20151224,000000,12.1851,12.4171,11.744,11.8743,87513.400020837,0
+CAPL.US,D,20151228,000000,11.7212,11.744,11.3096,11.5872,210597.72641756,0
+CAPL.US,D,20151229,000000,11.6243,11.8619,11.3895,11.4903,214272.43497757,0
+CAPL.US,D,20151230,000000,11.3895,11.7802,11.3714,11.6347,151395.2574183,0
+CAPL.US,D,20151231,000000,11.5321,12.1851,11.5321,11.9618,210330.51314122,0
+CAPL.US,D,20160104,000000,11.9143,12.2982,11.3477,11.5758,180250.0831795,0
+CAPL.US,D,20160105,000000,11.6015,11.6813,11.3734,11.4903,215038.30610029,0
+CAPL.US,D,20160106,000000,11.439,11.8581,11.3296,11.3943,173994.76766338,0
+CAPL.US,D,20160107,000000,11.167,11.67,10.802,10.8125,181036.99471769,0
+CAPL.US,D,20160108,000000,10.8895,11.1062,10.4484,10.5055,195556.98542631,0
+CAPL.US,D,20160111,000000,10.4979,11.0473,10.3505,10.7241,150155.97694773,0
+CAPL.US,D,20160112,000000,10.9038,10.9504,10.2821,10.4105,240801.24280972,0
+CAPL.US,D,20160113,000000,10.4694,10.746,9.94941,10.035,87461.851002961,0
+CAPL.US,D,20160114,000000,10.035,10.2365,9.72129,10.1291,182771.77697233,0
+CAPL.US,D,20160115,000000,10.0074,10.188,9.71559,10.0312,112661.95659884,0
+CAPL.US,D,20160119,000000,9.97608,10.1148,8.83205,9.17472,381833.04359343,0
+CAPL.US,D,20160120,000000,9.1329,9.1329,8.02294,8.8793,389649.55793664,0
+CAPL.US,D,20160121,000000,8.65164,9.2289,8.65164,8.76113,142762.37495525,0
+CAPL.US,D,20160122,000000,8.88299,9.50742,8.81446,9.32491,195765.28553936,0
+CAPL.US,D,20160125,000000,9.26598,9.41426,9.03499,9.03499,138257.62200537,0
+CAPL.US,D,20160126,000000,9.11294,9.69372,9.09773,9.32491,71281.77151458,0
+CAPL.US,D,20160127,000000,9.34773,9.6443,9.07777,9.304,119436.97037681,0
+CAPL.US,D,20160128,000000,9.52548,9.71939,9.34582,9.45513,98447.051914383,0
+CAPL.US,D,20160129,000000,9.54259,9.55399,9.20704,9.27168,167543.77628349,0
+CAPL.US,D,20160201,000000,9.27168,9.34582,8.53757,8.94051,373150.71615405,0
+CAPL.US,D,20160202,000000,8.76751,9.22415,8.54555,9.10533,530219.52160101,0
+CAPL.US,D,20160203,000000,9.10533,9.75737,9.03119,9.1367,194196.72256685,0
+CAPL.US,D,20160204,000000,9.70323,10.0312,9.45134,9.57111,181691.35163848,0
+CAPL.US,D,20160205,000000,9.54259,9.78307,9.09013,9.21939,121598.87306528,0
+CAPL.US,D,20160208,000000,9.21085,9.44943,8.77112,9.17472,118317.62027437,0
+CAPL.US,D,20160209,000000,9.10533,9.34582,8.79099,9.14145,163986.89405006,0
+CAPL.US,D,20160210,000000,9.09583,9.5578,8.97017,9.34677,176281.86082383,0
+CAPL.US,D,20160211,000000,9.5597,9.5597,8.80895,8.94507,143822.81189441,0
+CAPL.US,D,20160212,000000,8.99422,9.4751,8.99146,9.32396,107466.02600111,0
+CAPL.US,D,20160216,000000,9.49411,9.71559,9.18613,9.62623,219273.7417323,0
+CAPL.US,D,20160217,000000,9.59962,10.2745,9.59962,9.93802,384768.18155003,0
+CAPL.US,D,20160218,000000,10.0711,10.2222,9.75172,10.0122,151287.95129945,0
+CAPL.US,D,20160219,000000,9.53593,10.1167,9.2945,9.62434,144500.31327221,0
+CAPL.US,D,20160222,000000,9.70894,9.98367,9.63194,9.83154,129000.89122394,0
+CAPL.US,D,20160223,000000,9.72129,9.98931,9.4808,9.85529,173394.06380201,0
+CAPL.US,D,20160224,000000,9.80779,10.1642,9.56636,10.0074,135055.27077243,0
+CAPL.US,D,20160225,000000,10.151,10.5825,9.89432,10.2641,271715.92524441,0
+CAPL.US,D,20160226,000000,10.4161,11.0312,10.1795,10.7755,356555.08846034,0
+CAPL.US,D,20160229,000000,10.8163,11.3543,10.2346,10.2346,540749.19751773,0
+CAPL.US,D,20160301,000000,10.2954,11.0577,10.2707,10.3706,436574.94451527,0
+CAPL.US,D,20160302,000000,10.3886,10.9095,10.3505,10.7831,320133.07727912,0
+CAPL.US,D,20160303,000000,10.7831,11.5131,10.573,11.4883,297450.45739297,0
+CAPL.US,D,20160304,000000,11.687,12.5349,11.3268,12.1281,1331520.5999203,0
+CAPL.US,D,20160307,000000,12.3048,12.3686,11.3667,11.4693,479264.89546189,0
+CAPL.US,D,20160308,000000,11.5131,11.5321,10.9095,11.0074,317156.91051237,0
+CAPL.US,D,20160309,000000,11.1728,11.6794,11.0084,11.5815,233346.62361241,0
+CAPL.US,D,20160310,000000,11.7108,11.7108,11.4151,11.4837,286798.74706658,0
+CAPL.US,D,20160311,000000,11.5758,11.611,11.2212,11.2412,245978.23703354,0
+CAPL.US,D,20160314,000000,11.2469,11.6737,11.1794,11.5359,131605.69465783,0
+CAPL.US,D,20160315,000000,11.3819,11.7735,11.3381,11.6975,198499.48752833,0
+CAPL.US,D,20160316,000000,11.7811,12.0292,11.7811,11.8638,323740.45650965,0
+CAPL.US,D,20160317,000000,11.8391,12.0872,11.8144,11.8144,139767.27181459,0
+CAPL.US,D,20160318,000000,11.7973,11.8667,11.4636,11.8667,475653.30814826,0
+CAPL.US,D,20160321,000000,11.8391,11.9418,11.5397,11.6309,95330.966384826,0
+CAPL.US,D,20160322,000000,11.5597,11.7697,11.4883,11.5682,103246.3706807,0
+CAPL.US,D,20160323,000000,11.4446,11.5321,11.1528,11.1528,73876.05474074,0
+CAPL.US,D,20160324,000000,11.1263,11.3211,10.9399,11.3002,62155.491309007,0
+CAPL.US,D,20160328,000000,11.4779,11.5206,10.7888,10.9399,210627.1829992,0
+CAPL.US,D,20160329,000000,10.8744,10.9656,10.6034,10.7165,217867.18995883,0
+CAPL.US,D,20160330,000000,10.765,11.0996,10.6291,10.9656,183683.8789825,0
+CAPL.US,D,20160331,000000,10.9656,11.5815,10.9656,11.573,82554.174097025,0
+CAPL.US,D,20160401,000000,11.4741,11.6186,11.1405,11.2707,157953.55491704,0
+CAPL.US,D,20160404,000000,11.2707,11.7479,11.2032,11.3381,176409.15533736,0
+CAPL.US,D,20160405,000000,11.3002,11.6594,11.2964,11.5131,194931.03306639,0
+CAPL.US,D,20160406,000000,11.4837,11.6547,11.36,11.6547,160660.4043659,0
+CAPL.US,D,20160407,000000,11.6053,11.6737,11.4494,11.6547,148610.55843223,0
+CAPL.US,D,20160408,000000,11.7023,11.7023,11.458,11.5758,134236.79861105,0
+CAPL.US,D,20160411,000000,11.6547,11.6975,11.4542,11.5017,63477.881420639,0
+CAPL.US,D,20160412,000000,11.5264,11.7023,11.4589,11.6471,100538.46921106,0
+CAPL.US,D,20160413,000000,11.6547,11.8429,11.4883,11.5359,312587.98429533,0
+CAPL.US,D,20160414,000000,11.6471,11.7621,11.36,11.5758,94586.135677559,0
+CAPL.US,D,20160415,000000,11.4779,11.7356,11.4399,11.4542,241007.43888122,0
+CAPL.US,D,20160418,000000,11.3886,11.7212,11.3886,11.5074,240425.67139377,0
+CAPL.US,D,20160419,000000,11.4693,11.6309,11.4313,11.5539,149210.21027283,0
+CAPL.US,D,20160420,000000,11.5074,11.6547,11.4693,11.573,93750.831183815,0
+CAPL.US,D,20160421,000000,11.5435,11.6443,11.4693,11.4837,198242.79445972,0
+CAPL.US,D,20160422,000000,11.4979,11.6462,11.4883,11.5312,186389.67641059,0
+CAPL.US,D,20160425,000000,11.5501,11.6376,11.4446,11.4741,158529.01027985,0
+CAPL.US,D,20160426,000000,11.5501,11.7811,11.496,11.5312,301249.30440419,0
+CAPL.US,D,20160427,000000,11.5397,11.5815,11.2108,11.265,151144.87647433,0
+CAPL.US,D,20160428,000000,11.2469,11.3772,11.1794,11.1794,87213.574100538,0
+CAPL.US,D,20160429,000000,11.1909,11.2773,10.9883,11.2032,64457.31276028,0
+CAPL.US,D,20160502,000000,11.169,11.1842,10.9504,11.1528,135053.16673088,0
+CAPL.US,D,20160503,000000,11.0692,11.093,10.86,11.0074,78987.823676634,0
+CAPL.US,D,20160504,000000,10.9837,11.1157,10.8772,10.9294,81605.2513598,0
+CAPL.US,D,20160505,000000,11.0312,11.1062,10.8744,10.8933,62508.970288727,0
+CAPL.US,D,20160506,000000,10.9399,11.0483,10.8933,10.9181,112693.51722203,0
+CAPL.US,D,20160509,000000,10.9399,11.1462,10.9181,11.0483,202151.05163133,0
+CAPL.US,D,20160510,000000,11.1528,11.2346,10.9399,11.1224,214232.45818819,0
+CAPL.US,D,20160511,000000,11.1309,11.1909,10.9542,11.1224,238951.79029083,0
+CAPL.US,D,20160512,000000,11.1728,11.2869,11.0312,11.2773,180328.98473748,0
+CAPL.US,D,20160513,000000,11.188,11.5264,11.1309,11.225,200252.15413611,0
+CAPL.US,D,20160516,000000,11.4883,12.1281,11.4883,11.9066,678210.43979796,0
+CAPL.US,D,20160517,000000,11.9143,12.0121,11.7479,11.878,159970.27873883,0
+CAPL.US,D,20160518,000000,11.9237,12.0292,11.5986,11.6614,220113.25430913,0
+CAPL.US,D,20160519,000000,11.6614,11.7155,11.4722,11.6586,105023.23376626,0
+CAPL.US,D,20160520,000000,11.725,11.744,11.5245,11.6766,94364.159294461,0
+CAPL.US,D,20160523,000000,11.6462,11.6965,11.4532,11.4807,163500.86045294,0
+CAPL.US,D,20160524,000000,11.4988,11.4988,11.0673,11.0673,175810.55551754,0
+CAPL.US,D,20160525,000000,11.0673,11.2089,10.9656,11.0577,256324.86133576,0
+CAPL.US,D,20160526,000000,11.0169,11.2745,11.0169,11.1794,142025.96041417,0
+CAPL.US,D,20160527,000000,11.13,11.3381,11.1205,11.2717,106196.23692813,0
+CAPL.US,D,20160531,000000,11.2117,11.456,11.1737,11.2089,307658.21495316,0
+CAPL.US,D,20160601,000000,11.2374,11.5986,11.2117,11.3828,175140.41828515,0
+CAPL.US,D,20160602,000000,11.3335,11.8581,11.1034,11.6766,580338.84324639,0
+CAPL.US,D,20160603,000000,11.6224,11.8724,11.6024,11.8106,303954.04981151,0
+CAPL.US,D,20160606,000000,11.8343,11.9636,11.6433,11.7479,344955.5074175,0
+CAPL.US,D,20160607,000000,11.7155,11.9418,11.7099,11.7992,269289.96534193,0
+CAPL.US,D,20160608,000000,11.7926,11.9418,11.5597,11.6889,182103.74378149,0
+CAPL.US,D,20160609,000000,11.5597,11.725,11.4675,11.6965,196996.14984374,0
+CAPL.US,D,20160610,000000,11.5425,11.8163,11.36,11.4921,176182.97087117,0
+CAPL.US,D,20160613,000000,11.3734,11.3734,11.2194,11.3201,156644.84107545,0
+CAPL.US,D,20160614,000000,11.3648,11.5188,11.0131,11.1034,95043.764713804,0
+CAPL.US,D,20160615,000000,11.1842,11.6889,11.1006,11.5948,123144.29158078,0
+CAPL.US,D,20160616,000000,11.5501,11.7155,11.4123,11.5824,130108.66909789,0
+CAPL.US,D,20160617,000000,11.5986,11.7536,11.3895,11.6965,75055.370027247,0
+CAPL.US,D,20160620,000000,11.8106,11.8591,11.5986,11.65,83940.737475808,0
+CAPL.US,D,20160621,000000,11.6965,11.8163,11.6405,11.7926,62768.819419653,0
+CAPL.US,D,20160622,000000,11.8163,11.8962,11.7536,11.8411,337974.29756803,0
+CAPL.US,D,20160623,000000,11.9931,12.1832,11.9646,12.0416,170008.66095457,0
+CAPL.US,D,20160624,000000,11.6965,12.1261,11.6965,11.7155,140627.82480688,0
+CAPL.US,D,20160627,000000,11.6708,11.6708,11.2717,11.4675,114155.82609647,0
+CAPL.US,D,20160628,000000,11.6072,11.8886,11.36,11.5501,137341.3119121,0
+CAPL.US,D,20160629,000000,11.5539,11.8068,11.5539,11.7821,51339.665742034,0
+CAPL.US,D,20160630,000000,11.7821,12.0121,11.65,11.9504,152333.65994779,0
+CAPL.US,D,20160701,000000,11.9057,12.0283,11.8163,11.8363,82334.301755473,0
+CAPL.US,D,20160705,000000,11.7926,11.878,11.6899,11.7783,49085.185225545,0
+CAPL.US,D,20160706,000000,11.7203,11.9237,11.7203,11.8411,188240.18095026,0
+CAPL.US,D,20160707,000000,11.9285,12.0216,11.439,11.7602,218851.88140234,0
+CAPL.US,D,20160708,000000,11.8106,11.8724,11.7013,11.7536,214588.04120946,0
+CAPL.US,D,20160711,000000,11.7602,11.8411,11.6129,11.6708,104115.33983918,0
+CAPL.US,D,20160712,000000,11.6662,11.7783,11.6129,11.6662,177959.83395673,0
+CAPL.US,D,20160713,000000,11.7061,11.8078,11.2318,11.3772,128186.62714566,0
+CAPL.US,D,20160714,000000,11.4037,11.5948,11.2745,11.5245,75203.704956237,0
+CAPL.US,D,20160715,000000,11.5501,11.5948,11.2507,11.5302,194318.75697652,0
+CAPL.US,D,20160718,000000,11.5188,11.5882,11.36,11.5122,112083.34517371,0
+CAPL.US,D,20160719,000000,11.476,11.6965,11.3772,11.5188,174941.58635906,0
+CAPL.US,D,20160720,000000,11.5359,11.7783,11.4608,11.6766,178995.02239734,0
+CAPL.US,D,20160721,000000,11.7203,11.7203,11.6139,11.6462,83566.218080628,0
+CAPL.US,D,20160722,000000,11.7536,11.7745,11.65,11.6586,85698.664187452,0
+CAPL.US,D,20160725,000000,11.6462,11.725,11.4532,11.6186,157832.57252814,0
+CAPL.US,D,20160726,000000,11.65,11.65,11.3895,11.4675,167461.7186632,0
+CAPL.US,D,20160727,000000,11.3648,11.6889,11.2888,11.3828,104119.54792227,0
+CAPL.US,D,20160728,000000,11.3439,11.4151,11.2374,11.3258,290648.0910749,0
+CAPL.US,D,20160729,000000,11.4037,11.5425,11.2888,11.4532,77326.682876104,0
+CAPL.US,D,20160801,000000,11.4037,11.5397,11.2402,11.3335,181691.35163848,0
+CAPL.US,D,20160802,000000,11.3971,11.4988,11.3258,11.3734,73464.714618506,0
+CAPL.US,D,20160803,000000,11.4361,11.8096,11.3381,11.7479,191410.97156001,0
+CAPL.US,D,20160804,000000,11.6965,11.9456,11.6243,11.7165,115970.56192986,0
+CAPL.US,D,20160805,000000,11.5254,12.0853,11.5007,11.8058,316032.30030605,0
+CAPL.US,D,20160808,000000,11.8334,12.0549,11.8201,11.9941,115394.05454626,0
+CAPL.US,D,20160809,000000,11.9512,12.0958,11.8962,11.9646,127638.52432294,0
+CAPL.US,D,20160810,000000,11.9598,12.1405,11.9113,12.016,70770.489418913,0
+CAPL.US,D,20160811,000000,12.0445,12.245,12.0292,12.1205,124853.82533687,0
+CAPL.US,D,20160812,000000,12.1347,12.2108,11.9037,12.0615,56001.169787094,0
+CAPL.US,D,20160815,000000,12.1851,12.2146,12.0292,12.1662,150286.42752358,0
+CAPL.US,D,20160816,000000,12.3305,13.11,12.3305,12.7498,967430.93868393,0
+CAPL.US,D,20160817,000000,12.7393,12.8467,12.5112,12.6642,182973.76496074,0
+CAPL.US,D,20160818,000000,12.7649,12.8401,12.4456,12.745,240145.83386816,0
+CAPL.US,D,20160819,000000,12.7393,12.7393,12.4779,12.6062,80630.02810325,0
+CAPL.US,D,20160822,000000,13.0254,13.36,12.8296,13.2783,1630171.4130153,0
+CAPL.US,D,20160823,000000,13.1794,13.4693,13.1746,13.2916,293884.10697258,0
+CAPL.US,D,20160824,000000,13.2839,13.2839,12.8296,12.9456,177736.80555286,0
+CAPL.US,D,20160825,000000,12.881,13.1899,12.7963,12.9693,156810.00833681,0
+CAPL.US,D,20160826,000000,12.9693,13.1167,12.8856,13.0302,138274.45433773,0
+CAPL.US,D,20160829,000000,13.0444,13.0739,12.9151,13.0092,144965.30645387,0
+CAPL.US,D,20160830,000000,12.9247,13.0406,12.9066,12.9351,150066.55518203,0
+CAPL.US,D,20160831,000000,12.955,13.0092,12.5958,12.995,107599.63263928,0
+CAPL.US,D,20160901,000000,12.9893,13.0254,12.9113,13.0197,162540.36548721,0
+CAPL.US,D,20160902,000000,13.0559,13.0938,12.9693,12.995,312825.74099002,0
+CAPL.US,D,20160906,000000,13.0986,13.1604,12.9693,12.9845,138526.93932325,0
+CAPL.US,D,20160907,000000,13.09,13.1395,12.9189,12.9294,135038.43844006,0
+CAPL.US,D,20160908,000000,12.9997,13.0891,12.881,12.881,98032.55572983,0
+CAPL.US,D,20160909,000000,12.9893,13.1347,12.8495,12.8695,193446.63175572,0
+CAPL.US,D,20160912,000000,12.8999,12.9997,12.7878,12.9893,106933.70348999,0
+CAPL.US,D,20160913,000000,12.8933,12.9636,12.7061,12.8495,76590.26833502,0
+CAPL.US,D,20160914,000000,12.9684,12.9684,12.7697,12.8933,56347.284621403,0
+CAPL.US,D,20160915,000000,12.9057,12.9827,12.7611,12.881,33233.336218333,0
+CAPL.US,D,20160916,000000,12.8933,12.9665,12.8848,12.955,47272.553433706,0
+CAPL.US,D,20160919,000000,13.0092,13.0092,12.9247,12.976,146401.31480898,0
+CAPL.US,D,20160920,000000,12.9807,12.995,12.8933,12.8999,29953.135448192,0
+CAPL.US,D,20160921,000000,12.8999,12.9456,12.6927,12.8886,123778.66010689,0
+CAPL.US,D,20160922,000000,12.8999,13.1404,12.8999,12.9807,105821.71753295,0
+CAPL.US,D,20160923,000000,12.9893,12.995,12.7963,12.881,65080.109057882,0
+CAPL.US,D,20160926,000000,12.8752,12.9807,12.8154,12.8401,146485.47647082,0
+CAPL.US,D,20160927,000000,12.821,12.821,12.6233,12.7649,210788.14217747,0
+CAPL.US,D,20160928,000000,12.7649,12.9504,12.6405,12.8591,144932.6938099,0
+CAPL.US,D,20160929,000000,12.9247,12.995,12.7498,12.8154,241280.9642822,0
+CAPL.US,D,20160930,000000,12.8657,12.9807,12.6461,12.6889,99205.558891699,0
+CAPL.US,D,20161003,000000,12.7346,12.7963,12.5996,12.6851,53440.551225669,0
+CAPL.US,D,20161004,000000,12.6461,12.801,12.59,12.6889,74116.967497752,0
+CAPL.US,D,20161005,000000,12.7649,12.9579,12.7393,12.8401,110665.22117173,0
+CAPL.US,D,20161006,000000,12.9113,13.0444,12.8096,12.8933,60493.298487704,0
+CAPL.US,D,20161007,000000,12.8933,12.976,12.7735,12.8695,51660.532077792,0
+CAPL.US,D,20161010,000000,12.9398,13.0302,12.783,12.8695,83150.669875302,0
+CAPL.US,D,20161011,000000,12.783,12.9456,12.7498,12.8657,74590.376845591,0
+CAPL.US,D,20161012,000000,12.8657,12.9893,12.7593,12.8695,40066.211138816,0
+CAPL.US,D,20161013,000000,12.7697,12.995,12.7621,12.7897,111410.051879,0
+CAPL.US,D,20161014,000000,12.8886,13.0007,12.7621,12.9807,95590.815515751,0
+CAPL.US,D,20161017,000000,12.9504,13.2089,12.8933,13.1043,189822.42019282,0
+CAPL.US,D,20161018,000000,13.1452,13.2839,12.9351,13.1547,62158.647371326,0
+CAPL.US,D,20161019,000000,13.1746,13.4693,13.1452,13.3106,56465.110947976,0
+CAPL.US,D,20161020,000000,13.244,13.4865,13.2354,13.4247,112005.49563651,0
+CAPL.US,D,20161021,000000,13.36,13.7811,13.36,13.5663,118144.03684683,0
+CAPL.US,D,20161024,000000,13.6205,13.9494,13.6205,13.8762,64153.27875689,0
+CAPL.US,D,20161025,000000,13.8562,13.8562,13.5948,13.5948,93061.757577516,0
+CAPL.US,D,20161026,000000,13.5663,13.7326,13.3191,13.3305,92758.775594898,0
+CAPL.US,D,20161027,000000,13.5292,13.5292,13.1851,13.2354,78494.425934108,0
+CAPL.US,D,20161028,000000,13.225,13.2916,13.071,13.0796,78629.084593049,0
+CAPL.US,D,20161031,000000,13.0597,13.1899,12.7393,12.7697,121122.30765512,0
+CAPL.US,D,20161101,000000,12.8467,13.0159,12.6461,12.8296,100722.57284633,0
+CAPL.US,D,20161102,000000,12.8287,13.2593,12.323,13.187,197048.75088239,0
+CAPL.US,D,20161103,000000,13.1766,13.3553,13.0587,13.3372,66761.238253099,0
+CAPL.US,D,20161104,000000,13.3106,13.514,13.0549,13.3154,68427.639157494,0
+CAPL.US,D,20161107,000000,13.3372,13.5891,13.3116,13.4275,85770.201600014,0
+CAPL.US,D,20161108,000000,13.3191,13.5672,13.1708,13.3239,182554.00867232,0
+CAPL.US,D,20161109,000000,13.2783,13.611,13.2279,13.3609,102650.9269232,0
+CAPL.US,D,20161110,000000,13.4427,13.5853,13.1176,13.2222,146402.36682975,0
+CAPL.US,D,20161111,000000,13.2526,13.3533,12.8457,12.956,59382.364551441,0
+CAPL.US,D,20161114,000000,13.0491,13.2745,12.9104,12.956,98177.734596501,0
+CAPL.US,D,20161115,000000,13.09,13.3686,12.9256,12.9835,141701.93801609,0
+CAPL.US,D,20161116,000000,13.1176,13.3106,12.938,13.0188,85278.907899034,0
+CAPL.US,D,20161117,000000,13.0188,13.303,12.9769,13.0282,108729.50294946,0
+CAPL.US,D,20161118,000000,13.013,13.1566,12.7079,12.9608,73776.112767307,0
+CAPL.US,D,20161121,000000,13.013,13.303,12.9256,12.9655,122002.8490421,0
+CAPL.US,D,20161122,000000,12.9522,13.2697,12.9522,13.2193,103354.72882032,0
+CAPL.US,D,20161123,000000,13.1414,13.283,12.9303,12.936,67517.641188869,0
+CAPL.US,D,20161125,000000,12.9256,13.1708,12.9256,13.1253,38961.589327191,0
+CAPL.US,D,20161128,000000,13.0635,13.167,12.9617,13.0035,53967.61363293,0
+CAPL.US,D,20161129,000000,13.0844,13.4237,12.9522,13.3154,115346.71361148,0
+CAPL.US,D,20161130,000000,13.5597,13.667,13.1566,13.3106,97451.840263147,0
+CAPL.US,D,20161201,000000,13.3372,13.5567,13.206,13.264,97309.817458795,0
+CAPL.US,D,20161202,000000,13.3001,13.5672,13.1766,13.2279,66170.002578686,0
+CAPL.US,D,20161205,000000,13.3553,13.4626,13.0701,13.2745,71647.874743576,0
+CAPL.US,D,20161206,000000,13.3001,13.667,13.2384,13.5891,86245.7149894,0
+CAPL.US,D,20161207,000000,13.5292,13.822,13.4389,13.5862,132604.06237139,0
+CAPL.US,D,20161208,000000,13.6261,13.6737,13.4123,13.4123,102213.28628164,0
+CAPL.US,D,20161209,000000,13.4779,13.4779,13.0635,13.1927,133729.72459847,0
+CAPL.US,D,20161212,000000,13.264,13.5597,13.0635,13.0748,84448.863509156,0
+CAPL.US,D,20161213,000000,13.1052,13.4484,13.1052,13.2783,113931.74567183,0
+CAPL.US,D,20161214,000000,13.3144,13.4646,13.1965,13.3772,37082.680226654,0
+CAPL.US,D,20161215,000000,13.4389,13.475,13.1414,13.187,67117.873295138,0
+CAPL.US,D,20161216,000000,13.1927,13.3068,12.5463,12.7469,327365.72009333,0
+CAPL.US,D,20161219,000000,12.8078,12.9427,12.6737,12.7155,106462.39818369,0
+CAPL.US,D,20161220,000000,12.7317,12.7982,12.6423,12.6937,79350.770843311,0
+CAPL.US,D,20161221,000000,12.6642,12.9151,12.6585,12.8657,98333.433670902,0
+CAPL.US,D,20161222,000000,12.8886,13.3001,12.7697,13.1052,32955.602734267,0
+CAPL.US,D,20161223,000000,13.09,13.1985,12.8229,12.9151,53204.898572522,0
+CAPL.US,D,20161227,000000,12.9066,13.206,12.8134,12.9151,70561.137285091,0
+CAPL.US,D,20161228,000000,12.9256,13.0425,12.8448,12.936,55185.853688037,0
+CAPL.US,D,20161229,000000,12.881,13.1214,12.7516,12.7821,38463.983501573,0
+CAPL.US,D,20161230,000000,12.7878,12.9256,12.7878,12.8942,52905.072652223,0
+CAPL.US,D,20170103,000000,12.9855,13.6223,12.9855,13.4779,135005.8257961,0
+CAPL.US,D,20170104,000000,13.6927,14.303,13.4123,13.6652,294819.35343975,0
+CAPL.US,D,20170105,000000,13.6841,13.8609,13.6014,13.6927,126298.24985817,0
+CAPL.US,D,20170106,000000,13.7526,13.9503,13.7212,13.8733,80297.58953899,0
+CAPL.US,D,20170109,000000,13.9351,13.9351,13.7707,13.8124,30372.891736609,0
+CAPL.US,D,20170110,000000,13.7906,13.8619,13.5482,13.7145,59381.312530668,0
+CAPL.US,D,20170111,000000,13.7145,13.8657,13.6442,13.7868,60107.206864022,0
+CAPL.US,D,20170112,000000,13.7868,13.8619,13.5862,13.6576,64551.994629848,0
+CAPL.US,D,20170113,000000,13.6652,13.6927,13.4322,13.4722,52140.253550269,0
+CAPL.US,D,20170117,000000,13.6518,13.8182,13.5349,13.5891,76028.48924225,0
+CAPL.US,D,20170118,000000,13.4988,13.6072,13.4171,13.5597,58716.435402146,0
+CAPL.US,D,20170119,000000,13.5672,13.5672,13.3372,13.4047,28087.902617704,0
+CAPL.US,D,20170120,000000,13.4779,13.5672,13.3952,13.4988,26879.130749554,0
+CAPL.US,D,20170123,000000,13.4941,13.5597,13.3267,13.3609,40818.405991495,0
+CAPL.US,D,20170124,000000,13.4275,13.6547,13.4066,13.5767,85362.017540099,0
+CAPL.US,D,20170125,000000,13.5805,13.6794,13.2279,13.4893,69719.520666709,0
+CAPL.US,D,20170126,000000,13.5453,13.6309,13.4141,13.6072,89878.342718488,0
+CAPL.US,D,20170127,000000,13.6576,13.7707,13.5767,13.7089,49449.184412995,0
+CAPL.US,D,20170130,000000,13.7089,13.822,13.4646,13.5672,64605.64768927,0
+CAPL.US,D,20170131,000000,13.5264,13.7763,13.4684,13.6223,70466.455415523,0
+CAPL.US,D,20170201,000000,13.6927,13.8657,13.6841,13.822,129750.98203508,0
+CAPL.US,D,20170202,000000,13.8277,13.8277,13.7516,13.7516,46746.543047218,0
+CAPL.US,D,20170203,000000,13.7516,13.9436,13.4931,13.5777,98147.225994085,0
+CAPL.US,D,20170206,000000,13.6128,13.7231,13.5777,13.6233,66743.353899958,0
+CAPL.US,D,20170207,000000,13.514,13.6822,13.4674,13.5501,50129.841853111,0
+CAPL.US,D,20170208,000000,13.6195,13.8229,13.5254,13.687,44441.565533626,0
+CAPL.US,D,20170209,000000,13.7516,13.9332,13.7516,13.9018,18559.750476854,0
+CAPL.US,D,20170210,000000,13.88,14.1319,13.88,13.9541,105775.42861894,0
+CAPL.US,D,20170213,000000,14.0681,14.1898,13.9284,13.9332,148062.45560951,0
+CAPL.US,D,20170214,000000,14.0739,14.1499,13.9332,14.0815,53689.880148864,0
+CAPL.US,D,20170215,000000,14.0054,14.1357,13.898,14.0178,78307.166236518,0
+CAPL.US,D,20170216,000000,14.0121,14.1357,13.9855,14.0435,23280.167685201,0
+CAPL.US,D,20170217,000000,14.032,14.1072,13.9503,14.032,24142.824719041,0
+CAPL.US,D,20170221,000000,14.1109,14.1642,13.9379,14.1537,78141.998975161,0
+CAPL.US,D,20170222,000000,14.0681,14.109,13.8277,13.8429,67813.259026076,0
+CAPL.US,D,20170223,000000,13.9237,14.0054,13.8914,13.9379,67722.7852396,0
+CAPL.US,D,20170224,000000,13.88,13.9436,13.6195,13.82,95367.78711188,0
+CAPL.US,D,20170227,000000,13.8078,13.9018,13.7174,13.8144,85613.450504841,0
+CAPL.US,D,20170228,000000,13.88,13.9189,13.648,13.898,194322.96505961,0
+CAPL.US,D,20170301,000000,13.9646,13.9646,13.6413,13.7916,175950.47428035,0
+CAPL.US,D,20170302,000000,13.82,13.9588,13.2992,13.3571,183515.55565882,0
+CAPL.US,D,20170303,000000,13.4341,13.4341,12.9494,13.09,126959.97092437,0
+CAPL.US,D,20170306,000000,13.0938,13.4303,12.9636,13.4057,111751.95863022,0
+CAPL.US,D,20170307,000000,13.3325,13.3325,13.1214,13.1518,38685.959884671,0
+CAPL.US,D,20170308,000000,13.1594,13.1594,12.9123,12.9693,104552.98048074,0
+CAPL.US,D,20170309,000000,12.8856,13.071,12.8391,12.9693,200270.03848925,0
+CAPL.US,D,20170310,000000,12.9893,13.187,12.9446,13.1052,91419.553150899,0
+CAPL.US,D,20170313,000000,13.0938,13.2498,13.0529,13.1052,59234.029622451,0
+CAPL.US,D,20170314,000000,13.0691,13.1309,12.9636,13.0587,52210.738942059,0
+CAPL.US,D,20170315,000000,13.0587,13.1185,12.9218,12.9446,117744.26895309,0
+CAPL.US,D,20170316,000000,12.8762,13.1594,12.8543,13.09,32690.493499477,0
+CAPL.US,D,20170317,000000,13.0045,13.0929,12.8695,12.8895,91111.311064417,0
+CAPL.US,D,20170320,000000,12.9075,12.9845,12.7697,12.9693,46541.398996488,0
+CAPL.US,D,20170321,000000,12.9845,13.0425,12.8325,12.881,67548.149791286,0
+CAPL.US,D,20170322,000000,12.8657,12.9265,12.7288,12.8591,38887.947873082,0
+CAPL.US,D,20170323,000000,12.7821,12.9323,12.6718,12.6775,33260.68875843,0
+CAPL.US,D,20170324,000000,12.7821,12.9123,12.6215,12.9028,59721.115240339,0
+CAPL.US,D,20170327,000000,13.09,13.3524,12.9855,13.0739,162455.1518046,0
+CAPL.US,D,20170328,000000,13.1385,13.3657,12.9988,13.3106,77439.249098812,0
+CAPL.US,D,20170329,000000,13.3239,13.399,13.226,13.2678,54227.462763855,0
+CAPL.US,D,20170330,000000,13.3733,13.3876,13.1622,13.1965,34186.46703865,0
+CAPL.US,D,20170331,000000,13.1622,13.7934,13.0112,13.7136,207908.76132183,0
+CAPL.US,D,20170403,000000,13.6604,13.6908,13.4626,13.4893,58365.060463972,0
+CAPL.US,D,20170404,000000,13.4893,13.6291,13.456,13.5188,34032.872005795,0
+CAPL.US,D,20170405,000000,13.5501,13.591,13.2773,13.3571,64770.814950627,0
+CAPL.US,D,20170406,000000,13.4209,13.6822,13.3657,13.476,99689.488447269,0
+CAPL.US,D,20170407,000000,13.456,13.5501,13.378,13.4512,25940.728220059,0
+CAPL.US,D,20170410,000000,13.5397,13.5397,13.4247,13.5102,85575.577757014,0
+CAPL.US,D,20170411,000000,13.5254,13.534,13.4341,13.4626,30229.816911484,0
+CAPL.US,D,20170412,000000,13.4674,13.4969,13.4095,13.4465,26358.38046693,0
+CAPL.US,D,20170413,000000,13.4835,13.5976,13.4095,13.4712,60765.771867905,0
+CAPL.US,D,20170417,000000,13.456,13.4903,13.2707,13.303,63848.192732727,0
+CAPL.US,D,20170418,000000,13.303,13.4095,13.2174,13.3571,54852.363103003,0
+CAPL.US,D,20170419,000000,13.303,13.3419,13.0938,13.1518,118186.11767774,0
+CAPL.US,D,20170420,000000,13.111,13.4893,13.111,13.3733,89289.211085621,0
+CAPL.US,D,20170421,000000,13.3571,13.4341,13.3571,13.3571,35814.995195218,0
+CAPL.US,D,20170424,000000,13.2992,13.5397,13.2801,13.4341,46442.509043828,0
+CAPL.US,D,20170425,000000,13.3609,13.5092,13.3419,13.3657,60812.060781916,0
+CAPL.US,D,20170426,000000,13.3876,13.5349,13.2573,13.4303,76170.512046602,0
+CAPL.US,D,20170427,000000,13.4133,13.7184,13.4133,13.6822,73275.350879371,0
+CAPL.US,D,20170428,000000,13.8078,13.8391,13.5254,13.687,45290.546297418,0
+CAPL.US,D,20170501,000000,13.7763,13.8001,13.476,13.5986,49145.150409605,0
+CAPL.US,D,20170502,000000,13.6034,13.8277,13.5453,13.6128,108255.04158084,0
+CAPL.US,D,20170503,000000,13.6195,13.6975,13.3733,13.456,119323.35213333,0
+CAPL.US,D,20170504,000000,13.4883,13.5463,13.1813,13.2564,93342.6471239,0
+CAPL.US,D,20170505,000000,13.2564,13.5511,13.2402,13.4237,75683.426428714,0
+CAPL.US,D,20170508,000000,13.4179,13.8533,13.2906,13.6157,31562.727230846,0
+CAPL.US,D,20170509,000000,13.514,13.6261,13.2944,13.3477,103625.09815897,0
+CAPL.US,D,20170510,000000,13.4179,13.515,13.2821,13.3154,55939.100561488,0
+CAPL.US,D,20170511,000000,13.3419,13.4655,13.3162,13.4275,27520.863421069,0
+CAPL.US,D,20170512,000000,13.4969,13.6576,13.3116,13.3894,80703.669557359,0
+CAPL.US,D,20170515,000000,13.648,13.6965,13.4313,13.6442,64419.440012453,0
+CAPL.US,D,20170516,000000,13.7554,13.7725,13.5511,13.6005,384679.8118051,0
+CAPL.US,D,20170517,000000,13.5102,13.5102,13.2564,13.3477,51482.740567159,0
+CAPL.US,D,20170518,000000,13.2564,13.303,13.0359,13.0416,59332.919575111,0
+CAPL.US,D,20170519,000000,13.1185,13.3657,13.0796,13.2023,20680.624355175,0
+CAPL.US,D,20170522,000000,13.2069,13.2878,13.0197,13.0938,47700.725888308,0
+CAPL.US,D,20170523,000000,13.148,13.2516,13.0359,13.1271,29103.102663626,0
+CAPL.US,D,20170524,000000,13.148,13.1604,12.955,13.0311,57670.726753808,0
+CAPL.US,D,20170525,000000,13.0521,13.0929,12.8154,12.8448,123917.52684892,0
+CAPL.US,D,20170526,000000,12.8154,12.9037,12.7469,12.7469,37116.34489139,0
+CAPL.US,D,20170530,000000,12.8524,12.9504,12.6129,12.6917,73610.94550595,0
+CAPL.US,D,20170531,000000,12.6129,13.0092,12.4827,12.8961,94901.741909452,0
+CAPL.US,D,20170601,000000,12.9988,13.2402,12.8571,13.0996,134110.55611829,0
+CAPL.US,D,20170602,000000,13.0938,13.2402,12.8856,13.0691,169638.34964249,0
+CAPL.US,D,20170605,000000,13.0938,13.1214,12.9075,13.0844,87475.52727301,0
+CAPL.US,D,20170606,000000,12.9722,13.1652,12.8828,12.9579,32313.870062751,0
+CAPL.US,D,20170607,000000,12.9722,13.2516,12.8381,13.0359,50987.238783087,0
+CAPL.US,D,20170608,000000,13.1271,13.4179,13.0511,13.3533,66298.349112989,0
+CAPL.US,D,20170609,000000,13.455,13.5786,13.2935,13.5035,95576.08722493,0
+CAPL.US,D,20170612,000000,13.5102,13.648,13.4237,13.61,104840.18215176,0
+CAPL.US,D,20170613,000000,13.5615,13.6518,13.3952,13.4608,109498.5301345,0
+CAPL.US,D,20170614,000000,13.4504,13.5102,13.1985,13.2897,27929.047480984,0
+CAPL.US,D,20170615,000000,13.2897,13.3581,13.0844,13.2298,26911.743393516,0
+CAPL.US,D,20170616,000000,13.2203,13.8381,13.0844,13.2516,84303.684642485,0
+CAPL.US,D,20170619,000000,13.3533,13.4608,13.148,13.1813,35939.133646429,0
+CAPL.US,D,20170620,000000,13.1442,13.2212,12.9237,13.0521,56207.365858597,0
+CAPL.US,D,20170621,000000,13.0482,13.0482,12.8895,12.9342,50293.957093695,0
+CAPL.US,D,20170622,000000,12.955,13.1756,12.9171,13.0691,42152.368331629,0
+CAPL.US,D,20170623,000000,13.0035,13.2821,12.9827,13.2354,42195.501183321,0
+CAPL.US,D,20170626,000000,13.2944,13.687,13.1822,13.5406,178381.6942867,0
+CAPL.US,D,20170627,000000,13.5349,13.687,13.2184,13.4179,204575.95951304,0
+CAPL.US,D,20170628,000000,13.4969,13.5948,13.3533,13.4931,78852.11299692,0
+CAPL.US,D,20170629,000000,13.4237,13.7079,13.148,13.5463,346731.31848229,0
+CAPL.US,D,20170630,000000,13.5948,13.8001,13.5511,13.687,92470.521903103,0
+CAPL.US,D,20170703,000000,13.6813,13.8591,13.6119,13.803,49655.380484498,0
+CAPL.US,D,20170705,000000,13.7079,13.8409,13.4608,13.5853,46970.623471862,0
+CAPL.US,D,20170706,000000,13.61,13.8239,13.3381,13.5786,157051.97311459,0
+CAPL.US,D,20170707,000000,13.5853,13.8239,13.4179,13.5615,257244.32749135,0
+CAPL.US,D,20170710,000000,13.4446,13.6385,13.4446,13.5853,120997.11718314,0
+CAPL.US,D,20170711,000000,13.5786,13.783,13.4446,13.7231,75875.946230169,0
+CAPL.US,D,20170712,000000,13.803,13.9322,13.7051,13.8239,60303.934748568,0
+CAPL.US,D,20170713,000000,13.8467,13.9436,13.7773,13.9103,64862.340757876,0
+CAPL.US,D,20170714,000000,13.9056,14.11,13.9056,14.0406,41243.422383777,0
+CAPL.US,D,20170717,000000,14.0406,14.1357,13.9646,14.1138,103160.10497732,0
+CAPL.US,D,20170718,000000,14.1261,14.743,14.1043,14.6261,127359.7388181,0
+CAPL.US,D,20170719,000000,14.7592,15.8333,14.6471,15.6841,616935.48987593,0
+CAPL.US,D,20170720,000000,15.6128,15.9893,15.4313,15.897,173194.17985515,0
+CAPL.US,D,20170721,000000,15.8267,15.8267,15.4436,15.7145,124323.60686729,0
+CAPL.US,D,20170724,000000,15.6774,15.6993,15.3324,15.5539,104802.30940394,0
+CAPL.US,D,20170725,000000,15.5643,15.591,15.1299,15.3876,140909.76637404,0
+CAPL.US,D,20170726,000000,14.9636,15.1993,14.8114,15.0539,145493.4208819,0
+CAPL.US,D,20170727,000000,15.0701,15.4103,14.9484,15.0805,44123.855260187,0
+CAPL.US,D,20170728,000000,15.0539,15.0672,14.6413,14.9037,76176.82417124,0
+CAPL.US,D,20170731,000000,15.0272,15.1698,14.7488,14.9313,77098.394368368,0
+CAPL.US,D,20170801,000000,14.9636,15.0425,14.5834,14.6528,128209.77160267,0
+CAPL.US,D,20170802,000000,14.6528,14.9712,14.3277,14.6309,157967.23118708,0
+CAPL.US,D,20170803,000000,14.6575,14.9617,14.4123,14.4893,40833.134282316,0
+CAPL.US,D,20170804,000000,14.5045,14.5045,14.1537,14.4075,61303.354482896,0
+CAPL.US,D,20170807,000000,14.3961,14.4835,14.0111,14.3439,106058.42220687,0
+CAPL.US,D,20170808,000000,14.0168,14.2573,13.6832,14.0054,216081.91070709,0
+CAPL.US,D,20170809,000000,13.9284,14.4893,13.7963,14.2031,71802.521797203,0
+CAPL.US,D,20170810,000000,14.2031,14.4987,13.9949,14.1822,210960.67358424,0
+CAPL.US,D,20170811,000000,14.0777,14.6319,14.0777,14.4179,87704.867801518,0
+CAPL.US,D,20170814,000000,14.6575,14.7535,14.4588,14.6975,109898.29802823,0
+CAPL.US,D,20170815,000000,14.6975,14.7982,14.1698,14.5634,175508.6255557,0
+CAPL.US,D,20170816,000000,14.6803,14.8286,14.321,14.5168,83843.951564694,0
+CAPL.US,D,20170817,000000,14.3961,14.7069,14.3686,14.4987,52295.95262467,0
+CAPL.US,D,20170818,000000,14.5045,14.7298,14.4179,14.5834,65209.507612958,0
+CAPL.US,D,20170821,000000,14.5777,14.7488,14.4674,14.6803,57751.732353327,0
+CAPL.US,D,20170822,000000,14.6803,14.9883,14.5083,14.5567,42525.835706036,0
+CAPL.US,D,20170823,000000,14.5377,14.7982,14.3686,14.6575,78257.721260188,0
+CAPL.US,D,20170824,000000,14.6413,14.8409,14.5425,14.571,90231.821698208,0
+CAPL.US,D,20170825,000000,14.6205,14.724,14.2801,14.6205,34276.940825126,0
+CAPL.US,D,20170828,000000,14.6575,14.8447,14.4664,14.6413,53862.411555632,0
+CAPL.US,D,20170829,000000,14.802,14.802,14.4997,14.7089,31044.080989768,0
+CAPL.US,D,20170830,000000,14.6042,14.6993,14.4179,14.5777,43984.988518154,0
+CAPL.US,D,20170831,000000,14.6147,14.9171,14.457,14.7202,75073.254380388,0
+CAPL.US,D,20170901,000000,14.802,15.1289,14.5567,14.802,141562.01925329,0
+CAPL.US,D,20170905,000000,14.6975,14.8999,14.5045,14.5634,118627.96640239,0
+CAPL.US,D,20170906,000000,14.609,14.609,14.302,14.5615,41504.323535475,0
+CAPL.US,D,20170907,000000,14.4797,14.7089,14.4797,14.6575,61940.87907132,0
+CAPL.US,D,20170908,000000,14.6652,15.2193,14.6652,14.7915,77037.377163535,0
+CAPL.US,D,20170911,000000,14.7982,14.9436,14.5567,14.7364,130783.01441337,0
+CAPL.US,D,20170912,000000,14.7364,14.8114,14.6898,14.7753,87927.896205389,0
+CAPL.US,D,20170913,000000,14.7839,15.071,14.7535,14.8286,80006.179784875,0
+CAPL.US,D,20170914,000000,14.9502,15.3561,14.8039,15.1879,211723.38864465,0
+CAPL.US,D,20170915,000000,15.1004,15.3695,15.0843,15.1698,82249.088072861,0
+CAPL.US,D,20170918,000000,15.1698,15.4331,15.0549,15.1052,47061.097258338,0
+CAPL.US,D,20170919,000000,15.109,15.1271,14.8846,15.0226,29339.807337546,0
+CAPL.US,D,20170920,000000,14.9949,15.0757,14.6489,14.9379,51653.167932381,0
+CAPL.US,D,20170921,000000,14.9502,15.0777,14.6927,14.9883,26162.704603157,0
+CAPL.US,D,20170922,000000,14.9578,15.1309,14.8904,15.0549,18616.559598595,0
+CAPL.US,D,20170925,000000,14.9502,15.2402,14.9502,15.2364,178886.66425772,0
+CAPL.US,D,20170926,000000,15.2402,15.2402,14.9674,14.9779,29471.309934168,0
+CAPL.US,D,20170927,000000,15.1214,15.1214,14.8704,14.9237,37535.049159034,0
+CAPL.US,D,20170928,000000,14.9056,14.9664,14.7745,14.9332,25767.144792517,0
+CAPL.US,D,20170929,000000,14.9332,15.0625,14.8419,14.9664,104230.01010344,0
+CAPL.US,D,20171002,000000,14.9379,15.1223,14.8733,15.0168,145148.35806836,0
+CAPL.US,D,20171003,000000,15.0625,15.2193,14.9332,15.071,17364.654878753,0
+CAPL.US,D,20171004,000000,15.1908,15.1908,14.8286,14.8904,29741.679272823,0
+CAPL.US,D,20171005,000000,14.8561,15.0425,14.8258,14.9123,38641.775012206,0
+CAPL.US,D,20171006,000000,14.9284,14.9949,14.7412,14.9379,48208.851921656,0
+CAPL.US,D,20171009,000000,15.0035,15.1727,14.8628,14.8685,29239.865364113,0
+CAPL.US,D,20171010,000000,14.9379,14.9379,14.5834,14.6575,41812.565621957,0
+CAPL.US,D,20171011,000000,14.7089,14.7193,14.0872,14.5425,115717.02492357,0
+CAPL.US,D,20171012,000000,14.4332,14.4997,14.2089,14.2412,98101.989100847,0
+CAPL.US,D,20171013,000000,14.2791,14.3353,14.2269,14.2791,62902.426057821,0
+CAPL.US,D,20171016,000000,14.3305,14.4741,14.3305,14.3904,266999.71611916,0
+CAPL.US,D,20171017,000000,14.2791,14.4588,14.2791,14.3904,84649.799476794,0
+CAPL.US,D,20171018,000000,14.3353,14.5007,14.3077,14.3686,80065.092948162,0
+CAPL.US,D,20171019,000000,14.3077,14.5634,14.3077,14.4179,45196.916448623,0
+CAPL.US,D,20171020,000000,14.4179,14.4987,14.2791,14.3419,73714.043541702,0
+CAPL.US,D,20171023,000000,14.2954,14.5491,14.0054,14.1147,95276.261304631,0
+CAPL.US,D,20171024,000000,14.2868,14.4389,14.0948,14.2269,55992.75362091,0
+CAPL.US,D,20171025,000000,14.1917,14.4123,13.9512,14.0777,82707.769129879,0
+CAPL.US,D,20171026,000000,14.032,14.0729,13.7697,13.7972,134113.71218061,0
+CAPL.US,D,20171027,000000,13.8971,14.1746,13.8971,14.1147,42240.738076559,0
+CAPL.US,D,20171030,000000,14.1004,14.4113,14.0264,14.0264,92857.665547558,0
+CAPL.US,D,20171031,000000,14.0501,14.3638,14.0501,14.0938,55724.488323801,0
+CAPL.US,D,20171101,000000,14.1319,14.4123,14.0111,14.1975,170273.77018936,0
+CAPL.US,D,20171102,000000,14.2127,14.3353,14.0453,14.1537,59230.873560132,0
+CAPL.US,D,20171103,000000,14.2821,14.2896,14.0234,14.0729,61951.39927905,0
+CAPL.US,D,20171106,000000,14.0121,14.2697,13.9779,14.169,77585.479986256,0
+CAPL.US,D,20171107,000000,14.1072,14.5102,14.0862,14.2669,74089.614957654,0
+CAPL.US,D,20171108,000000,14.2592,14.3495,13.9608,14.3144,84262.655832339,0
+CAPL.US,D,20171109,000000,14.2697,14.3771,13.9608,14.033,56707.075725761,0
+CAPL.US,D,20171110,000000,14.0234,14.2422,13.9949,14.1584,65408.339539051,0
+CAPL.US,D,20171113,000000,14.2316,14.3001,14.0805,14.1252,41520.10384707,0
+CAPL.US,D,20171114,000000,14.1195,14.1451,13.9179,14.0121,61743.099166,0
+CAPL.US,D,20171115,000000,13.9179,14.1299,13.878,13.9332,35179.57464834,0
+CAPL.US,D,20171116,000000,13.9332,14.0121,13.8457,13.9949,39580.177541701,0
+CAPL.US,D,20171117,000000,14.0178,14.0234,13.8485,13.9265,50916.753391297,0
+CAPL.US,D,20171120,000000,13.9332,14.0121,13.8553,13.9608,25127.516162548,0
+CAPL.US,D,20171121,000000,14.0054,14.0054,13.8248,13.8704,37699.164399619,0
+CAPL.US,D,20171122,000000,13.8818,13.9608,13.6965,13.957,42813.037377058,0
+CAPL.US,D,20171124,000000,13.9436,14.0396,13.8999,14.0396,35459.412173951,0
+CAPL.US,D,20171127,000000,14.0853,14.1252,13.8866,13.9265,35574.082438206,0
+CAPL.US,D,20171128,000000,13.9265,13.9941,13.5168,13.686,87332.452447885,0
+CAPL.US,D,20171129,000000,13.7336,13.9903,13.572,13.6014,47482.957588302,0
+CAPL.US,D,20171130,000000,13.6423,13.8191,13.4845,13.5453,107967.83990982,0
+CAPL.US,D,20171201,000000,13.6176,13.8381,13.513,13.6423,103605.10976429,0
+CAPL.US,D,20171204,000000,13.667,13.8409,13.5559,13.7031,80792.039302289,0
+CAPL.US,D,20171205,000000,13.6223,13.7422,13.3629,13.3629,83167.50220767,0
+CAPL.US,D,20171206,000000,13.3704,13.4465,12.7079,12.881,136942.59603915,0
+CAPL.US,D,20171207,000000,12.8904,13.1746,12.8904,13.0597,115207.84686945,0
+CAPL.US,D,20171208,000000,13.1337,13.6223,13.0559,13.6223,267143.84296506,0
+CAPL.US,D,20171211,000000,13.5378,13.666,13.4389,13.4979,49512.305659374,0
+CAPL.US,D,20171212,000000,13.455,13.5102,13.1185,13.3704,59119.359358197,0
+CAPL.US,D,20171213,000000,13.3923,13.5853,13.1214,13.2354,137768.43234593,0
+CAPL.US,D,20171214,000000,13.264,13.5064,13.1395,13.167,113623.50358534,0
+CAPL.US,D,20171215,000000,13.167,13.4209,13.0425,13.0559,57544.48426105,0
+CAPL.US,D,20171218,000000,13.1185,13.3343,13.0653,13.1499,76686.002225361,0
+CAPL.US,D,20171219,000000,13.1728,13.2697,13.0102,13.0777,154369.3201435,0
+CAPL.US,D,20171220,000000,13.167,13.1784,12.9789,13.0929,164913.72435105,0
+CAPL.US,D,20171221,000000,13.0929,13.455,12.9931,13.3629,177710.50503354,0
+CAPL.US,D,20171222,000000,13.3419,13.5102,13.3154,13.4265,56413.561930101,0
+CAPL.US,D,20171226,000000,13.4893,13.5102,13.2354,13.3704,104832.81800635,0
+CAPL.US,D,20171227,000000,13.2783,13.3828,13.1841,13.3325,78672.217444741,0
+CAPL.US,D,20171228,000000,13.2298,13.398,13.1899,13.3419,64807.635677681,0
+CAPL.US,D,20171229,000000,13.2783,13.5064,13.1728,13.3704,116157.82162745,0
+CAPL.US,D,20180102,000000,13.3372,13.6176,13.2402,13.5282,80659.484684894,0
+CAPL.US,D,20180103,000000,13.4893,13.9265,13.4893,13.7868,107985.72426296,0
+CAPL.US,D,20180104,000000,13.8305,13.8485,13.6518,13.821,52491.628488444,0
+CAPL.US,D,20180105,000000,13.7821,13.7916,13.5216,13.6803,48678.053186403,0
+CAPL.US,D,20180108,000000,13.6803,13.9179,13.5387,13.7868,67956.3338512,0
+CAPL.US,D,20180109,000000,13.8172,13.9265,13.6223,13.6803,40013.610100167,0
+CAPL.US,D,20180110,000000,13.6803,13.8258,13.3704,13.4931,61163.43572009,0
+CAPL.US,D,20180111,000000,13.5501,13.7877,13.4579,13.5891,26950.668162116,0
+CAPL.US,D,20180112,000000,13.6072,13.7783,13.4057,13.6014,53535.233095236,0
+CAPL.US,D,20180116,000000,13.6337,13.8305,13.5102,13.611,113484.63684331,0
+CAPL.US,D,20180117,000000,13.5958,13.744,13.4722,13.4893,42612.10140942,0
+CAPL.US,D,20180118,000000,13.572,13.572,13.09,13.2241,68403.442679716,0
+CAPL.US,D,20180119,000000,13.1784,13.5102,13.1185,13.5102,90920.895304508,0
+CAPL.US,D,20180122,000000,13.4265,13.6889,13.398,13.6803,65625.055818284,0
+CAPL.US,D,20180123,000000,13.667,13.7972,13.5567,13.7972,42252.310305062,0
+CAPL.US,D,20180124,000000,13.667,13.6841,13.4979,13.5216,122903.37882377,0
+CAPL.US,D,20180125,000000,13.5216,13.6223,13.5216,13.5216,46451.977230785,0
+CAPL.US,D,20180126,000000,13.6737,13.6737,13.4389,13.4931,70933.552638724,0
+CAPL.US,D,20180129,000000,13.5102,13.5501,13.2516,13.302,117885.23973667,0
+CAPL.US,D,20180130,000000,13.2298,13.4504,13.2298,13.4494,67281.988535722,0
+CAPL.US,D,20180131,000000,13.3704,13.667,13.3704,13.6423,1028754.2815615,0
+CAPL.US,D,20180201,000000,13.611,14.0358,13.5796,13.7763,125843.77688424,0
+CAPL.US,D,20180202,000000,13.7602,13.86,13.5188,13.7602,91386.940506937,0
+CAPL.US,D,20180205,000000,13.6072,13.6072,13.2887,13.2887,53762.469582199,0
+CAPL.US,D,20180206,000000,13.2203,13.5844,13.0691,13.2136,100960.32954102,0
+CAPL.US,D,20180207,000000,13.2887,13.5549,13.11,13.4057,18831.171836282,0
+CAPL.US,D,20180208,000000,13.4398,13.4817,13.0463,13.0463,59053.082049499,0
+CAPL.US,D,20180209,000000,12.9646,13.4218,12.3125,13.1604,225889.90037355,0
+CAPL.US,D,20180212,000000,13.398,13.571,13.0786,13.5273,126618.06417315,0
+CAPL.US,D,20180213,000000,13.5549,13.8277,13.2602,13.7811,370049.35891531,0
+CAPL.US,D,20180214,000000,13.7554,13.7763,13.225,13.4636,164592.85801529,0
+CAPL.US,D,20180215,000000,13.4873,13.5891,13.2687,13.4446,75965.367995872,0
+CAPL.US,D,20180216,000000,13.4446,13.5397,13.0862,13.4446,74042.274022871,0
+CAPL.US,D,20180220,000000,13.4873,13.552,13.4873,13.4873,86175.22959761,0
+CAPL.US,D,20180221,000000,13.5349,13.5349,13.3742,13.495,62518.438475684,0
+CAPL.US,D,20180222,000000,13.5188,13.7811,13.437,13.7753,84276.332102387,0
+CAPL.US,D,20180223,000000,13.7526,14.0815,13.6261,13.8248,60011.472973681,0
+CAPL.US,D,20180226,000000,13.8495,14.0966,13.7526,13.936,98679.548505211,0
+CAPL.US,D,20180227,000000,13.8647,14.1556,13.7231,13.9712,397678.580476,0
+CAPL.US,D,20180228,000000,13.6433,13.9941,13.5796,13.5844,144058.46454756,0
+CAPL.US,D,20180301,000000,13.6347,13.8591,13.0748,13.4911,121111.78744739,0
+CAPL.US,D,20180302,000000,13.322,13.3524,12.9769,13.3001,113768.68245202,0
+CAPL.US,D,20180305,000000,13.2203,13.3296,12.9275,13.0815,42296.495177527,0
+CAPL.US,D,20180306,000000,13.0691,13.2374,12.8848,13.0862,71454.302921348,0
+CAPL.US,D,20180307,000000,12.9436,13.167,12.9436,13.0282,34854.50022949,0
+CAPL.US,D,20180308,000000,12.9883,13.0976,12.821,12.918,80581.635147693,0
+CAPL.US,D,20180309,000000,12.9037,13.0976,12.8848,12.9769,52929.269130002,0
+CAPL.US,D,20180312,000000,13.0463,13.3856,12.9133,13.1319,50054.096357457,0
+CAPL.US,D,20180313,000000,13.0691,13.1367,12.9323,13.0406,55702.395887568,0
+CAPL.US,D,20180314,000000,12.9997,13.1129,12.7982,12.8154,83449.443774828,0
+CAPL.US,D,20180315,000000,12.7697,12.8315,12.0739,12.5368,202987.40814585,0
+CAPL.US,D,20180316,000000,12.4171,12.7308,12.399,12.6129,101145.48519707,0
+CAPL.US,D,20180319,000000,12.6091,12.6395,11.9542,12.2545,109886.72579973,0
+CAPL.US,D,20180320,000000,12.2849,12.2849,11.8752,12.1271,118397.57385311,0
+CAPL.US,D,20180321,000000,12.2089,12.2089,11.9589,12.0739,39538.096710782,0
+CAPL.US,D,20180322,000000,12.0473,12.6309,11.8705,12.0653,137441.25388554,0
+CAPL.US,D,20180323,000000,12.034,12.2545,11.8743,11.8828,39611.73816489,0
+CAPL.US,D,20180326,000000,12.0406,12.1652,11.5844,11.8495,98930.981469952,0
+CAPL.US,D,20180327,000000,11.8743,11.9931,11.7583,11.879,88713.755722803,0
+CAPL.US,D,20180328,000000,11.8895,11.9883,11.5968,11.7507,25135.932328731,0
+CAPL.US,D,20180329,000000,11.7507,12.0074,11.67,11.879,135968.42480337,0
+CAPL.US,D,20180402,000000,11.8971,12.2298,11.6139,11.7802,117845.2629473,0
+CAPL.US,D,20180403,000000,11.8134,12.0178,11.6547,11.8743,22334.401010295,0
+CAPL.US,D,20180404,000000,11.8134,11.8895,11.6823,11.8895,22469.059669236,0
+CAPL.US,D,20180405,000000,11.8895,12.1091,11.8429,11.9085,34206.455433336,0
+CAPL.US,D,20180406,000000,11.8828,11.9874,11.6405,11.8087,43875.578357765,0
+CAPL.US,D,20180409,000000,11.8201,11.8581,11.7108,11.727,55571.945311719,0
+CAPL.US,D,20180410,000000,11.7916,12.5083,11.7583,12.1899,83085.444587378,0
+CAPL.US,D,20180411,000000,12.2773,12.4798,12.2117,12.4741,47013.756323554,0
+CAPL.US,D,20180412,000000,12.5198,12.5198,12.1091,12.1319,66496.129018309,0
+CAPL.US,D,20180413,000000,12.1319,12.378,11.9512,12.1271,115426.66719023,0
+CAPL.US,D,20180416,000000,12.2031,12.533,12.0701,12.5036,50729.493693708,0
+CAPL.US,D,20180417,000000,12.5083,12.7697,12.4941,12.6823,47413.524217285,0
+CAPL.US,D,20180418,000000,12.6376,12.821,12.3886,12.6091,178785.67026352,0
+CAPL.US,D,20180419,000000,12.5559,12.879,12.3952,12.6528,87417.666130496,0
+CAPL.US,D,20180420,000000,12.5958,12.9256,12.3762,12.6167,45426.256977132,0
+CAPL.US,D,20180423,000000,12.6223,12.6832,12.4313,12.5768,45219.008884856,0
+CAPL.US,D,20180424,000000,12.6223,12.6917,12.0074,12.2478,71962.428954696,0
+CAPL.US,D,20180425,000000,12.2212,12.2212,11.9085,12.1547,36645.039585096,0
+CAPL.US,D,20180426,000000,12.1319,12.2031,12.0739,12.0739,49313.473733281,0
+CAPL.US,D,20180427,000000,12.1224,12.2031,11.8429,12.0701,67369.30625988,0
+CAPL.US,D,20180430,000000,12.0178,12.3942,12.0178,12.3942,117056.24736757,0
+CAPL.US,D,20180501,000000,12.3696,12.5673,12.2031,12.3249,29683.81813031,0
+CAPL.US,D,20180502,000000,12.399,12.8315,12.2773,12.7393,318227.86765926,0
+CAPL.US,D,20180503,000000,12.803,12.803,12.513,12.5958,35656.140058498,0
+CAPL.US,D,20180504,000000,12.4798,12.6233,12.3696,12.5368,49311.369691735,0
+CAPL.US,D,20180507,000000,12.5036,12.7925,12.2849,12.5368,106100.50303779,0
+CAPL.US,D,20180508,000000,10.9769,11.168,9.98552,10.265,489683.05717667,0
+CAPL.US,D,20180509,000000,10.2735,10.7003,10.1975,10.4057,165266.15131,0
+CAPL.US,D,20180510,000000,10.4123,10.8905,10.3686,10.5958,218058.65773951,0
+CAPL.US,D,20180511,000000,10.5863,10.6833,10.2023,10.2735,203135.74307484,0
+CAPL.US,D,20180514,000000,10.2565,10.8344,10.2565,10.6899,205874.1531469,0
+CAPL.US,D,20180515,000000,10.804,10.804,10.5501,10.6347,115296.21661438,0
+CAPL.US,D,20180516,000000,10.6024,10.8344,10.5178,10.6548,212998.43782149,0
+CAPL.US,D,20180517,000000,10.7041,10.7697,10.2593,10.4019,198551.0365462,0
+CAPL.US,D,20180518,000000,10.3762,10.4181,10.2631,10.3126,80433.300218704,0
+CAPL.US,D,20180521,000000,10.3525,10.4019,10.2631,10.2878,111661.48484374,0
+CAPL.US,D,20180522,000000,10.3002,10.4257,10.2631,10.3648,209247.98376583,0
+CAPL.US,D,20180523,000000,10.3762,10.4551,10.303,10.3724,116463.95967238,0
+CAPL.US,D,20180524,000000,10.3724,10.4247,10.3058,10.361,92130.719193431,0
+CAPL.US,D,20180525,000000,10.4133,10.4637,10.1405,10.3297,179104.43255773,0
+CAPL.US,D,20180529,000000,10.3297,10.5445,10.2412,10.3363,74681.90265284,0
+CAPL.US,D,20180530,000000,10.342,10.342,10.111,10.2288,124774.9237789,0
+CAPL.US,D,20180531,000000,10.2175,10.3429,10.1519,10.2631,236674.16531733,0
+CAPL.US,D,20180601,000000,10.2108,10.2982,10.1937,10.2878,145733.28161814,0
+CAPL.US,D,20180604,000000,10.2954,10.3363,10.2175,10.2631,102078.6276227,0
+CAPL.US,D,20180605,000000,10.2764,10.3449,10.2288,10.3002,174306.16581218,0
+CAPL.US,D,20180606,000000,10.3058,10.3239,10.2412,10.2764,98461.780205205,0
+CAPL.US,D,20180607,000000,10.2878,10.3126,10.0388,10.1566,121773.50851359,0
+CAPL.US,D,20180608,000000,10.1804,10.1804,9.52262,9.74696,289101.62053862,0
+CAPL.US,D,20180611,000000,9.81158,9.94181,9.2175,9.93325,402643.06650368,0
+CAPL.US,D,20180612,000000,9.84964,10.111,9.79445,10.0274,294380.66077742,0
+CAPL.US,D,20180613,000000,10.0455,10.0455,9.51692,9.62719,215272.90673267,0
+CAPL.US,D,20180614,000000,9.573,9.75357,9.48746,9.61578,255330.7017053,0
+CAPL.US,D,20180615,000000,9.59867,9.62719,9.37434,9.41997,126041.55678956,0
+CAPL.US,D,20180618,000000,9.41997,9.69372,9.3962,9.66331,111977.09107564,0
+CAPL.US,D,20180619,000000,9.5521,10.091,9.52452,9.82492,96853.240443323,0
+CAPL.US,D,20180620,000000,9.81158,10.3182,9.80584,10.074,113254.24429403,0
+CAPL.US,D,20180621,000000,10.0682,10.2365,9.96654,10.0682,73338.472125749,0
+CAPL.US,D,20180622,000000,10.1519,10.284,9.98746,10.1519,78274.553592556,0
+CAPL.US,D,20180625,000000,10.2041,10.207,9.99126,10.0796,56405.145763917,0
+CAPL.US,D,20180626,000000,10.1281,10.2593,10.0283,10.0863,75753.911820504,0
+CAPL.US,D,20180627,000000,10.111,10.2222,9.95612,10.1053,165826.87838199,0
+CAPL.US,D,20180628,000000,9.96177,10.0682,9.82395,9.91807,32752.562725082,0
+CAPL.US,D,20180629,000000,9.99603,10.0388,9.93325,10.0388,22556.377393393,0
+CAPL.US,D,20180702,000000,10.0625,10.111,9.862,10.0455,51861.468045431,0
+CAPL.US,D,20180703,000000,10.0455,10.2288,9.98075,10.0559,73325.847876473,0
+CAPL.US,D,20180705,000000,10.111,10.2992,10.015,10.1329,31136.65881779,0
+CAPL.US,D,20180706,000000,10.1405,10.2944,10.1205,10.2108,31411.236239537,0
+CAPL.US,D,20180709,000000,10.2764,10.3477,10.2365,10.2707,66023.771691242,0
+CAPL.US,D,20180710,000000,10.2536,10.3696,10.2041,10.2954,283805.74796746,0
+CAPL.US,D,20180711,000000,10.2631,10.4133,10.2631,10.2878,44120.699197868,0
+CAPL.US,D,20180712,000000,10.2593,10.3126,10.1985,10.1985,68651.719582138,0
+CAPL.US,D,20180713,000000,10.2536,10.516,10.2412,10.3477,61501.134388216,0
+CAPL.US,D,20180716,000000,10.3297,10.496,10.2878,10.496,97083.632992605,0
+CAPL.US,D,20180717,000000,10.4913,10.7003,10.3744,10.419,143565.06680503,0
+CAPL.US,D,20180718,000000,10.4075,10.6148,10.4075,10.5378,88477.051048883,0
+CAPL.US,D,20180719,000000,10.5378,10.9475,10.5378,10.822,88442.334363375,0
+CAPL.US,D,20180720,000000,10.822,10.8591,10.458,10.5312,144939.00593454,0
+CAPL.US,D,20180723,000000,10.5254,10.5796,10.3239,10.3525,121974.44448123,0
+CAPL.US,D,20180724,000000,10.3297,10.5178,10.3297,10.4665,64510.965819702,0
+CAPL.US,D,20180725,000000,10.4665,10.592,10.379,10.5863,73991.777025768,0
+CAPL.US,D,20180726,000000,10.516,10.9009,10.4542,10.7641,105517.68352956,0
+CAPL.US,D,20180727,000000,10.7526,10.8058,10.4751,10.5796,222684.39307829,0
+CAPL.US,D,20180730,000000,10.592,10.6947,10.4827,10.5968,89978.284691921,0
+CAPL.US,D,20180731,000000,10.6215,10.6662,10.4703,10.5254,66895.89691204,0
+CAPL.US,D,20180801,000000,10.5378,10.7869,10.4446,10.7288,270364.07855114,0
+CAPL.US,D,20180802,000000,10.6642,10.9779,10.5673,10.8886,298056.4213582,0
+CAPL.US,D,20180803,000000,10.8714,11.1148,10.8714,11.1148,70125.600685078,0
+CAPL.US,D,20180806,000000,11.0844,11.0844,10.5644,10.7175,154604.97279665,0
+CAPL.US,D,20180807,000000,10.5958,10.957,10.4922,10.785,85520.872676819,0
+CAPL.US,D,20180808,000000,10.7897,10.8344,10.5958,10.8106,153334.13170289,0
+CAPL.US,D,20180809,000000,10.8344,11.2023,10.8344,11.1148,145908.96908723,0
+CAPL.US,D,20180810,000000,11.0597,11.3182,10.9209,11.2507,64442.584469458,0
+CAPL.US,D,20180813,000000,11.3116,11.3116,10.8971,11.091,125373.52359872,0
+CAPL.US,D,20180814,000000,11.3182,11.3306,10.9684,11.1586,179624.13081958,0
+CAPL.US,D,20180815,000000,11.0359,11.1139,10.7356,10.9627,68270.888062321,0
+CAPL.US,D,20180816,000000,11.0112,11.1148,10.9408,10.9922,32416.968098503,0
+CAPL.US,D,20180817,000000,10.9627,11.0844,10.9627,11.0312,107970.99597214,0
+CAPL.US,D,20180820,000000,11.0359,11.2697,10.9684,11.1889,197247.58280849,0
+CAPL.US,D,20180821,000000,11.1937,11.4703,11.1319,11.3933,189057.60109086,0
+CAPL.US,D,20180822,000000,11.4151,11.7593,11.3411,11.6405,122315.29921168,0
+CAPL.US,D,20180823,000000,11.5635,11.6376,11.361,11.5264,56513.503903533,0
+CAPL.US,D,20180824,000000,11.4837,11.7089,11.4418,11.5435,97113.089574249,0
+CAPL.US,D,20180827,000000,11.6309,11.6309,11.3116,11.4837,40360.77695525,0
+CAPL.US,D,20180828,000000,11.4837,11.5692,11.379,11.4095,71332.268511683,0
+CAPL.US,D,20180829,000000,11.3543,11.5435,11.0692,11.0986,49598.571362758,0
+CAPL.US,D,20180830,000000,11.0844,11.4,11.0844,11.17,60206.096816681,0
+CAPL.US,D,20180831,000000,11.1586,11.2555,11.0844,11.1034,24511.031989583,0
+CAPL.US,D,20180904,000000,11.0597,11.2802,11.0549,11.2203,116216.73479073,0
+CAPL.US,D,20180905,000000,11.1462,11.3667,11.1148,11.2982,69378.665936265,0
+CAPL.US,D,20180906,000000,11.2982,11.4837,11.1832,11.2612,62475.305623992,0
+CAPL.US,D,20180907,000000,11.2137,11.4513,11.1148,11.2374,23760.941178451,0
+CAPL.US,D,20180910,000000,11.2308,11.4151,11.1975,11.3543,72670.438934909,0
+CAPL.US,D,20180911,000000,11.3487,11.3543,11.207,11.3249,19744.325867226,0
+CAPL.US,D,20180912,000000,11.3116,11.4151,11.3116,11.3848,14096.026337114,0
+CAPL.US,D,20180913,000000,11.4285,11.4399,11.3096,11.3933,9164.1529533997,0
+CAPL.US,D,20180914,000000,11.4095,11.4095,11.2318,11.3411,21136.149349874,0
+CAPL.US,D,20180917,000000,11.3306,11.3411,11.2507,11.3411,24835.05438766,0
+CAPL.US,D,20180918,000000,11.3411,11.438,11.1509,11.1937,33634.156132837,0
+CAPL.US,D,20180919,000000,11.1662,11.2308,10.9684,11.0112,90303.359110771,0
+CAPL.US,D,20180920,000000,11.0055,11.1338,10.9437,11.073,56181.065339273,0
+CAPL.US,D,20180921,000000,11.073,11.2023,11.0236,11.091,40229.274358628,0
+CAPL.US,D,20180924,000000,11.0236,11.1139,10.9504,10.9504,51842.531671517,0
+CAPL.US,D,20180925,000000,10.9504,10.9684,10.7545,10.9684,65483.033013932,0
+CAPL.US,D,20180926,000000,10.8762,11.1775,10.7469,10.9256,99121.397229861,0
+CAPL.US,D,20180927,000000,10.9209,10.9751,10.7897,10.9504,36058.011993775,0
+CAPL.US,D,20180928,000000,10.9067,11.2089,10.8648,11.0844,59964.132038897,0
+CAPL.US,D,20181001,000000,11.1462,11.2612,10.9998,11.2241,57175.224969736,0
+CAPL.US,D,20181002,000000,11.1509,11.2745,11.073,11.2023,316498.34550848,0
+CAPL.US,D,20181003,000000,11.2137,11.3287,11.0492,11.2374,370590.09759262,0
+CAPL.US,D,20181004,000000,11.1937,11.2926,11.0236,11.0844,29338.755316773,0
+CAPL.US,D,20181005,000000,11.1081,11.2507,10.9313,11.1281,46009.076485361,0
+CAPL.US,D,20181008,000000,11.1338,11.2212,11.0844,11.1775,28651.785752019,0
+CAPL.US,D,20181009,000000,11.17,11.3306,11.17,11.2089,26763.408464526,0
+CAPL.US,D,20181010,000000,11.0938,11.3182,10.9998,11.0986,470401.62044956,0
+CAPL.US,D,20181011,000000,11.1281,11.2374,10.9256,11.0549,194420.8029915,0
+CAPL.US,D,20181012,000000,11.1338,11.1462,10.8154,10.9504,95208.931975161,0
+CAPL.US,D,20181015,000000,10.9133,10.9437,10.7897,10.8886,49322.941920238,0
+CAPL.US,D,20181016,000000,10.9256,11.1395,10.8391,11.0986,73583.592965853,0
+CAPL.US,D,20181017,000000,11.073,11.073,10.785,10.9009,55163.761251804,0
+CAPL.US,D,20181018,000000,10.8714,10.9504,10.7793,10.8534,54251.659241634,0
+CAPL.US,D,20181019,000000,10.8582,10.976,10.7935,10.8828,40995.145481355,0
+CAPL.US,D,20181022,000000,10.9009,10.9009,10.4446,10.5178,50714.765402886,0
+CAPL.US,D,20181023,000000,10.4418,10.4551,10.2023,10.3876,56630.278209334,0
+CAPL.US,D,20181024,000000,10.4123,10.5511,10.2288,10.2583,47739.650656908,0
+CAPL.US,D,20181025,000000,10.3505,10.4418,10.2707,10.3182,46982.195700365,0
+CAPL.US,D,20181026,000000,10.2878,10.3467,10.1662,10.3012,73994.933088087,0
+CAPL.US,D,20181029,000000,10.3876,10.5463,10.1225,10.2394,31906.738023609,0
+CAPL.US,D,20181030,000000,10.2583,10.2878,10.0274,10.1301,63667.245159775,0
+CAPL.US,D,20181031,000000,10.1594,10.302,10.1034,10.208,44526.779216237,0
+CAPL.US,D,20181101,000000,10.247,10.3505,10.1548,10.2964,89762.620433461,0
+CAPL.US,D,20181102,000000,10.3515,10.3952,10.0577,10.0796,32320.182187389,0
+CAPL.US,D,20181105,000000,10.0682,10.2203,10.0046,10.016,43373.764449055,0
+CAPL.US,D,20181106,000000,9.99788,10.0208,9.68136,9.77645,82645.699904274,0
+CAPL.US,D,20181107,000000,9.92186,10.2755,9.89529,10.2755,61870.393679531,0
+CAPL.US,D,20181108,000000,10.2631,10.3268,10.1187,10.1614,31727.894492203,0
+CAPL.US,D,20181109,000000,10.15,10.2755,9.96079,10.1367,93258.485462062,0
+CAPL.US,D,20181112,000000,10.1433,10.2631,10.0539,10.2203,107894.19845571,0
+CAPL.US,D,20181113,000000,10.2755,10.4532,10.1309,10.4285,191920.14961413,0
+CAPL.US,D,20181114,000000,10.4922,10.5226,10.2222,10.4332,74995.404843187,0
+CAPL.US,D,20181115,000000,10.4332,10.4922,10.2441,10.4922,192931.14157696,0
+CAPL.US,D,20181116,000000,10.4922,10.4922,10.2755,10.3952,101357.99339321,0
+CAPL.US,D,20181119,000000,10.3905,10.3905,10.1233,10.2964,68231.96329372,0
+CAPL.US,D,20181120,000000,10.3135,10.3135,9.8221,9.85908,92723.006888617,0
+CAPL.US,D,20181121,000000,9.84585,9.91524,9.74413,9.79543,76962.683688654,0
+CAPL.US,D,20181123,000000,9.80205,9.85626,9.68136,9.71939,16902.817759416,0
+CAPL.US,D,20181126,000000,9.80205,9.95418,9.65,9.76788,53788.770101524,0
+CAPL.US,D,20181127,000000,9.76788,9.9276,9.72604,9.87144,106082.61868465,0
+CAPL.US,D,20181128,000000,9.9276,10.1187,9.80584,10.092,48471.8571149,0
+CAPL.US,D,20181129,000000,10.092,10.2127,9.99982,10.1309,44235.369462123,0
+CAPL.US,D,20181130,000000,10.1072,10.1187,9.86006,9.97987,31013.572387352,0
+CAPL.US,D,20181203,000000,10.0539,10.15,9.89617,9.96079,521225.79601283,0
+CAPL.US,D,20181204,000000,9.99126,10.1187,9.67566,9.72509,98743.721772363,0
+CAPL.US,D,20181206,000000,9.70609,9.79543,9.32681,9.70609,93373.155726317,0
+CAPL.US,D,20181207,000000,9.76788,9.9276,9.573,9.69943,143873.30889152,0
+CAPL.US,D,20181210,000000,9.80205,9.80205,9.54354,9.71464,90054.030187575,0
+CAPL.US,D,20181211,000000,9.83251,9.83251,9.18233,9.573,69642.723150282,0
+CAPL.US,D,20181212,000000,9.6386,9.6386,9.41616,9.44183,65686.073023117,0
+CAPL.US,D,20181213,000000,9.45799,9.47224,8.92663,9.23176,176029.37583832,0
+CAPL.US,D,20181214,000000,9.19468,9.32681,9.03499,9.10533,101878.74367583,0
+CAPL.US,D,20181217,000000,9.15762,9.26977,8.66076,8.80182,127604.8596582,0
+CAPL.US,D,20181218,000000,8.78376,8.86446,8.37816,8.56855,154025.30935074,0
+CAPL.US,D,20181219,000000,8.79013,8.84317,8.37816,8.58101,266855.58927326,0
+CAPL.US,D,20181220,000000,8.56855,8.73937,8.3851,8.49793,294889.83883154,0
+CAPL.US,D,20181221,000000,8.53757,8.82283,8.44214,8.60553,343042.93365223,0
+CAPL.US,D,20181224,000000,8.57578,8.64441,8.41923,8.4926,114401.99895735,0
+CAPL.US,D,20181226,000000,8.48643,8.63082,8.31438,8.5563,115070.03214819,0
+CAPL.US,D,20181227,000000,8.42188,8.58634,8.22056,8.3851,136544.93218696,0
+CAPL.US,D,20181228,000000,8.41124,9.03879,8.41124,8.90525,240372.01833435,0
+CAPL.US,D,20181231,000000,8.91181,9.08062,8.86075,8.95343,148454.85935783,0
+CAPL.US,D,20190102,000000,8.96646,9.52928,8.96646,9.31446,58460.794354313,0
+CAPL.US,D,20190103,000000,9.29069,9.71939,9.29069,9.65665,111109.17393793,0
+CAPL.US,D,20190104,000000,9.80205,10.2061,9.77645,10.0245,175864.20857696,0
+CAPL.US,D,20190107,000000,10.1187,10.3391,10.0539,10.3325,122599.34482038,0
+CAPL.US,D,20190108,000000,10.5226,10.6794,10.3838,10.6253,93943.35098527,0
+CAPL.US,D,20190109,000000,10.7574,10.7574,10.4779,10.592,47905.869939038,0
+CAPL.US,D,20190110,000000,10.5274,10.5863,10.2735,10.3952,94706.066045678,0
+CAPL.US,D,20190111,000000,10.4285,10.514,10.1947,10.3515,70998.777926649,0
+CAPL.US,D,20190114,000000,10.227,10.4713,10.1614,10.1756,46685.525842385,0
+CAPL.US,D,20190115,000000,10.2964,10.7118,10.1187,10.4646,66632.891718796,0
+CAPL.US,D,20190116,000000,10.4969,10.5425,10.1367,10.3078,40241.898607903,0
+CAPL.US,D,20190117,000000,10.3012,10.5644,10.1947,10.4399,46173.191725946,0
+CAPL.US,D,20190118,000000,10.5274,10.6794,10.3857,10.6253,40374.453225298,0
+CAPL.US,D,20190122,000000,10.592,10.7432,10.4476,10.4532,117278.22375067,0
+CAPL.US,D,20190123,000000,10.4779,10.6347,10.4779,10.5274,172471.44158411,0
+CAPL.US,D,20190124,000000,10.4969,10.7137,10.4532,10.4532,67723.837260373,0
+CAPL.US,D,20190125,000000,10.4922,10.7935,10.4922,10.7755,133608.74220958,0
+CAPL.US,D,20190128,000000,10.8335,11.0597,10.8335,11.0226,89784.712869693,0
+CAPL.US,D,20190129,000000,11.0407,11.0539,10.8971,10.9589,39189.877834927,0
+CAPL.US,D,20190130,000000,11.0226,11.2232,10.8762,11.1157,169245.94589417,0
+CAPL.US,D,20190131,000000,11.1291,11.3648,11.0036,11.0036,180387.89790076,0
+CAPL.US,D,20190201,000000,11.1101,11.2507,10.9266,11.0996,438528.54709068,0
+CAPL.US,D,20190204,000000,11.0996,11.2679,11.0112,11.1291,182147.92865395,0
+CAPL.US,D,20190205,000000,11.2061,11.3134,11.1538,11.2232,150580.99334001,0
+CAPL.US,D,20190206,000000,11.2811,11.3058,11.1157,11.1471,176513.30539389,0
+CAPL.US,D,20190207,000000,11.0673,11.2013,10.9399,10.9713,138539.56357252,0
+CAPL.US,D,20190208,000000,11.016,11.1034,10.7641,10.8676,103808.14977347,0
+CAPL.US,D,20190211,000000,10.7878,10.9256,10.5796,10.7641,84965.405708687,0
+CAPL.US,D,20190212,000000,10.7954,10.939,10.7954,10.8943,49109.381703324,0
+CAPL.US,D,20190213,000000,10.939,11.0559,10.9123,10.9913,45290.546297418,0
+CAPL.US,D,20190214,000000,10.9769,11.2108,10.9769,11.0312,52513.720924676,0
+CAPL.US,D,20190215,000000,11.0882,11.2127,11.0435,11.1139,91534.223415153,0
+CAPL.US,D,20190219,000000,11.1528,11.399,11.1347,11.2318,400972.45751619,0
+CAPL.US,D,20190220,000000,11.304,11.4151,11.016,11.2384,310536.54378802,0
+CAPL.US,D,20190221,000000,11.2384,11.2916,11.1414,11.207,86584.465678298,0
+CAPL.US,D,20190222,000000,11.2127,11.3096,11.1319,11.1804,51810.971048328,0
+CAPL.US,D,20190225,000000,11.1871,11.2849,11.0977,11.1918,63660.933035137,0
+CAPL.US,D,20190226,000000,11.246,11.7412,11.1414,11.3306,308824.90599039,0
+CAPL.US,D,20190227,000000,11.4807,11.8828,11.3962,11.4855,210591.41429292,0
+CAPL.US,D,20190228,000000,11.4209,11.6794,11.3638,11.5131,84939.105189363,0
+CAPL.US,D,20190301,000000,11.4807,11.7412,11.4351,11.6823,99749.453631328,0
+CAPL.US,D,20190304,000000,11.7412,11.7536,11.6177,11.7222,83331.617448254,0
+CAPL.US,D,20190305,000000,11.7412,11.7793,11.7032,11.7155,181329.45649258,0
+CAPL.US,D,20190306,000000,11.7032,11.7621,11.5416,11.6766,94956.446989647,0
+CAPL.US,D,20190307,000000,11.6586,11.7079,11.4855,11.5454,86856.939058499,0
+CAPL.US,D,20190308,000000,11.5264,11.5387,11.2127,11.2849,127713.21779782,0
+CAPL.US,D,20190311,000000,11.2916,11.438,11.0882,11.1728,145147.30604759,0
+CAPL.US,D,20190312,000000,11.1804,11.3943,11.1728,11.3562,171719.24673143,0
+CAPL.US,D,20190313,000000,11.4028,11.7621,11.3562,11.6177,89429.129848427,0
+CAPL.US,D,20190314,000000,11.6034,11.7793,11.5131,11.5587,173231.0005822,0
+CAPL.US,D,20190315,000000,11.6309,11.6614,11.4741,11.5321,203526.04278161,0
+CAPL.US,D,20190318,000000,11.5321,11.7079,11.5188,11.67,132655.61138927,0
+CAPL.US,D,20190319,000000,11.7621,11.8762,11.6766,11.7687,82582.578657895,0
+CAPL.US,D,20190320,000000,11.7412,11.8734,11.7412,11.7935,110177.08353307,0
+CAPL.US,D,20190321,000000,11.8353,11.9446,11.7868,11.8116,274042.99519424,0
+CAPL.US,D,20190322,000000,11.8734,11.8734,11.6823,11.6823,243720.60045473,0
+CAPL.US,D,20190325,000000,11.727,11.9123,11.5758,11.7621,276437.39447353,0
+CAPL.US,D,20190326,000000,11.8391,11.9504,11.7793,11.8391,233238.26547279,0
+CAPL.US,D,20190327,000000,11.899,11.9113,11.8268,11.8353,192461.94031222,0
+CAPL.US,D,20190328,000000,11.8078,11.9446,11.7412,11.8391,226363.30972139,0
+CAPL.US,D,20190329,000000,11.8449,11.9941,11.7793,11.9113,315504.18587802,0
+CAPL.US,D,20190401,000000,11.9504,12.053,11.7935,12.0026,129051.38822105,0
+CAPL.US,D,20190402,000000,11.9769,12.1261,11.9693,12.034,335147.51775104,0
+CAPL.US,D,20190403,000000,12.1014,12.1261,11.995,12.0216,140124.9588774,0
+CAPL.US,D,20190404,000000,12.0872,12.1785,12.034,12.1461,324652.55851983,0
+CAPL.US,D,20190405,000000,12.1851,12.3876,12.1566,12.3086,373321.14351927,0
+CAPL.US,D,20190408,000000,12.3876,12.438,12.322,12.38,327945.38353924,0
+CAPL.US,D,20190409,000000,12.3686,12.38,12.2374,12.2374,164205.71437084,0
+CAPL.US,D,20190410,000000,12.2241,12.36,12.148,12.2241,194273.52008328,0
+CAPL.US,D,20190411,000000,12.2174,12.2887,12.1072,12.1319,64106.989842879,0
+CAPL.US,D,20190412,000000,12.2964,12.2964,12.0416,12.0872,157266.58535228,0
+CAPL.US,D,20190415,000000,12.1014,12.1652,12.034,12.0416,132025.45094625,0
+CAPL.US,D,20190416,000000,12.1261,12.1281,11.9551,12.0026,176552.23016249,0
+CAPL.US,D,20190417,000000,12.1014,12.1261,11.9769,12.0093,38182.041934415,0
+CAPL.US,D,20190418,000000,12.015,12.034,11.8904,11.9636,84105.904737165,0
+CAPL.US,D,20190422,000000,12.0615,12.1261,11.9807,12.0216,125841.6728427,0
+CAPL.US,D,20190423,000000,12.034,12.1851,12.034,12.0473,355027.55429798,0
+CAPL.US,D,20190424,000000,12.0615,12.1471,11.9218,11.938,105859.59028078,0
+CAPL.US,D,20190425,000000,11.9837,12.1034,11.8524,12.0026,143007.49579536,0
+CAPL.US,D,20190426,000000,12.0615,12.1405,11.9598,12.0682,64165.903006166,0
+CAPL.US,D,20190429,000000,12.1014,12.1177,11.9893,12.0473,77508.682469829,0
+CAPL.US,D,20190430,000000,12.0682,12.1319,11.9941,12.0938,120421.66182032,0
+CAPL.US,D,20190501,000000,12.1072,12.1851,12.0216,12.0872,255626.31954251,0
+CAPL.US,D,20190502,000000,12.0682,12.1405,11.6586,11.8524,232466.08222543,0
+CAPL.US,D,20190503,000000,11.8838,11.9189,11.5749,11.5976,173551.86691796,0
+CAPL.US,D,20190506,000000,11.476,11.5359,11.0938,11.4219,148589.51801677,0
+CAPL.US,D,20190507,000000,10.9522,10.9855,10.0663,10.4817,434511.93177946,0
+CAPL.US,D,20190508,000000,10.4143,10.7213,10.3192,10.4817,128374.93886402,0
+CAPL.US,D,20190509,000000,10.38,10.5825,10.3676,10.5274,131076.52820903,0
+CAPL.US,D,20190510,000000,10.496,10.6414,10.4684,10.5169,127987.79521957,0
+CAPL.US,D,20190513,000000,10.4684,10.4817,10.1795,10.2603,146144.62174037,0
+CAPL.US,D,20190514,000000,10.3676,10.4484,10.2859,10.3943,147941.47322062,0
+CAPL.US,D,20190515,000000,10.3401,10.3886,10.2802,10.2802,50441.240001912,0
+CAPL.US,D,20190516,000000,10.2802,10.3563,10.1985,10.2308,79245.568766013,0
+CAPL.US,D,20190517,000000,10.1452,10.247,10.111,10.1652,67762.762028973,0
+CAPL.US,D,20190520,000000,10.1452,10.1728,10.0977,10.1452,50354.974298528,0
+CAPL.US,D,20190521,000000,10.1072,10.2203,10.1072,10.1851,48285.649438083,0
+CAPL.US,D,20190522,000000,10.1795,10.2802,10.1452,10.2394,72285.399331999,0
+CAPL.US,D,20190523,000000,10.228,10.2536,10.0787,10.2394,174897.4014866,0
+CAPL.US,D,20190524,000000,10.265,10.535,10.265,10.4551,266679.90180417,0
+CAPL.US,D,20190528,000000,10.5084,10.5483,10.4143,10.4484,175769.52670739,0
+CAPL.US,D,20190529,000000,10.3192,10.5425,10.2536,10.4893,254825.73173427,0
+CAPL.US,D,20190530,000000,10.5169,11.5416,10.4551,11.381,632380.206844,0
+CAPL.US,D,20190531,000000,10.8848,10.8848,10.2394,10.7897,669160.95710881,0
+CAPL.US,D,20190603,000000,10.7783,10.8981,10.6063,10.7023,133537.20479702,0
+CAPL.US,D,20190604,000000,10.6756,10.8582,10.5825,10.7498,132023.34690471,0
+CAPL.US,D,20190605,000000,10.7641,10.7697,10.65,10.7165,280440.33351471,0
+CAPL.US,D,20190606,000000,10.7099,10.9941,10.7099,10.9038,698278.78806326,0
+CAPL.US,D,20190607,000000,10.8106,10.9922,10.7583,10.7982,93849.721136475,0
+CAPL.US,D,20190610,000000,10.8315,10.938,10.7374,10.7897,67972.114162795,0
+CAPL.US,D,20190611,000000,10.7583,10.8857,10.6909,10.7831,33830.884017384,0
+CAPL.US,D,20190612,000000,10.7583,10.804,10.4893,10.6157,79438.088567468,0
+CAPL.US,D,20190613,000000,10.6233,10.8582,10.5026,10.8173,312205.04873397,0
+CAPL.US,D,20190614,000000,10.8106,10.8582,10.6586,10.7641,182919.05988054,0
+CAPL.US,D,20190617,000000,10.7099,10.804,10.6909,10.7165,73158.57657357,0
+CAPL.US,D,20190618,000000,10.6909,10.7888,10.6414,10.7831,52633.651292795,0
+CAPL.US,D,20190619,000000,10.7165,10.8515,10.65,10.8106,37377.246043088,0
+CAPL.US,D,20190620,000000,10.8648,10.8971,10.6414,10.7583,37528.737034396,0
+CAPL.US,D,20190621,000000,10.7831,10.9256,10.7165,10.8981,39571.761375517,0
+CAPL.US,D,20190624,000000,10.8848,10.8848,10.5825,10.6576,20517.561135364,0
+CAPL.US,D,20190625,000000,10.6309,10.7003,10.4608,10.535,26847.570126364,0
+CAPL.US,D,20190626,000000,10.5825,10.7498,10.4608,10.5084,73697.211209334,0
+CAPL.US,D,20190627,000000,10.5559,10.593,10.4209,10.5483,45156.93965925,0
+CAPL.US,D,20190628,000000,10.5483,10.7831,10.5483,10.7831,79786.307443323,0
+CAPL.US,D,20190701,000000,10.8381,10.9313,10.6309,10.6309,17839.116247365,0
+CAPL.US,D,20190702,000000,10.65,10.8648,10.5682,10.7583,27237.869833139,0
+CAPL.US,D,20190703,000000,10.7697,10.8962,10.6576,10.7374,19445.551967701,0
+CAPL.US,D,20190705,000000,10.669,11.0938,10.669,10.9998,67873.224210135,0
+CAPL.US,D,20190708,000000,10.9522,10.9998,10.8449,10.9446,19148.882109721,0
+CAPL.US,D,20190709,000000,10.9256,11.0274,10.9256,10.9522,47749.118843865,0
+CAPL.US,D,20190710,000000,10.9855,11.1871,10.9855,11.1871,10976.784745238,0
+CAPL.US,D,20190711,000000,11.1871,11.2735,11.0274,11.0673,77876.88974037,0
+CAPL.US,D,20190712,000000,11.1062,11.2735,11.1062,11.2336,20374.486310239,0
+CAPL.US,D,20190715,000000,11.2735,11.3962,11.2536,11.3343,37323.592983666,0
+CAPL.US,D,20190716,000000,11.3343,11.5226,11.2203,11.5026,170623.04108599,0
+CAPL.US,D,20190717,000000,11.476,11.5226,11.1519,11.1519,66308.869320719,0
+CAPL.US,D,20190718,000000,11.1728,11.3277,11.0178,11.2412,32052.968911053,0
+CAPL.US,D,20190719,000000,11.323,11.4151,11.2488,11.4028,32018.252225545,0
+CAPL.US,D,20190722,000000,11.2802,11.5501,11.2802,11.5102,35717.157263331,0
+CAPL.US,D,20190723,000000,11.65,11.6594,11.4684,11.515,65753.402352587,0
+CAPL.US,D,20190724,000000,11.5102,11.6167,11.4893,11.592,66961.122199965,0
+CAPL.US,D,20190725,000000,11.5976,11.6804,11.5416,11.6423,71970.845120879,0
+CAPL.US,D,20190726,000000,11.6832,11.9181,11.5673,11.8258,204884.20159952,0
+CAPL.US,D,20190729,000000,11.8942,11.8942,11.438,11.5549,123707.12269433,0
+CAPL.US,D,20190730,000000,11.381,11.5198,11.2364,11.4513,41455.930579918,0
+CAPL.US,D,20190731,000000,11.4722,11.6518,11.4219,11.6395,33649.936444432,0
+CAPL.US,D,20190801,000000,11.5692,11.6586,11.476,11.5976,46787.571857364,0
+CAPL.US,D,20190802,000000,11.6594,11.6737,11.3943,11.4437,49432.352080627,0
+CAPL.US,D,20190805,000000,11.2222,11.4304,11.111,11.2773,124630.796933,0
+CAPL.US,D,20190806,000000,12.0112,12.1233,11.2859,11.3895,116513.40464871,0
+CAPL.US,D,20190807,000000,11.3268,11.7707,11.3268,11.5976,69427.058891822,0
+CAPL.US,D,20190808,000000,11.6319,11.6937,11.4304,11.6937,48076.297304261,0
+CAPL.US,D,20190809,000000,11.6794,11.8752,11.534,11.6518,47755.430968503,0
+CAPL.US,D,20190812,000000,11.7212,11.9436,11.6737,11.8942,40791.053451397,0
+CAPL.US,D,20190813,000000,11.7146,11.9504,11.7146,11.8172,55655.054952784,0
+CAPL.US,D,20190814,000000,11.7412,11.7793,11.5407,11.707,54057.035398633,0
+CAPL.US,D,20190815,000000,11.7146,11.878,11.495,11.591,46200.544266043,0
+CAPL.US,D,20190816,000000,11.6243,11.8942,11.6024,11.7146,53311.152670592,0
+CAPL.US,D,20190819,000000,11.727,11.8449,11.6024,11.7212,33094.4694763,0
+CAPL.US,D,20190820,000000,11.6937,11.8258,11.6186,11.7479,26533.015915244,0
+CAPL.US,D,20190821,000000,11.8172,11.9151,11.707,11.8857,28400.352787278,0
+CAPL.US,D,20190822,000000,11.9209,12.0112,11.7755,11.8752,52318.045060902,0
+CAPL.US,D,20190823,000000,11.8752,12.1566,11.7831,12.1566,102379.50556377,0
+CAPL.US,D,20190826,000000,12.1908,12.1908,11.7755,11.7755,21523.29299433,0
+CAPL.US,D,20190827,000000,11.8343,11.9436,11.7755,11.9151,16468.333180177,0
+CAPL.US,D,20190828,000000,11.9504,12.1157,11.7916,11.9436,39904.199939778,0
+CAPL.US,D,20190829,000000,12.0283,12.0567,11.8096,12.0312,50457.020313507,0
+CAPL.US,D,20190830,000000,12.053,12.053,11.9019,11.9019,49932.061947791,0
+CAPL.US,D,20190903,000000,11.88,12.0968,11.8343,12.0682,37780.169999138,0
+CAPL.US,D,20190904,000000,12.1014,12.1014,11.8667,11.9979,22989.809951859,0
+CAPL.US,D,20190905,000000,12.0682,12.0968,11.8096,11.8096,34579.922807743,0
+CAPL.US,D,20190906,000000,11.8096,11.9979,11.8096,11.9095,27100.055111879,0
+CAPL.US,D,20190909,000000,11.9855,12.0682,11.7755,12.0312,34861.864374901,0
+CAPL.US,D,20190910,000000,12.0064,12.0473,11.7831,11.88,86337.240796649,0
+CAPL.US,D,20190911,000000,11.88,12.0397,11.88,11.9636,25547.272450965,0
+CAPL.US,D,20190912,000000,12.0473,12.0473,11.8449,11.9504,41564.288719535,0
+CAPL.US,D,20190913,000000,11.9855,12.0938,11.86,12.0397,24396.361725329,0
+CAPL.US,D,20190916,000000,12.1566,12.1566,11.8096,11.9855,33324.862025582,0
+CAPL.US,D,20190917,000000,12.0473,12.0473,11.8534,11.9209,30223.504786847,0
+CAPL.US,D,20190918,000000,11.8343,11.9095,11.7916,11.9019,71008.246113606,0
+CAPL.US,D,20190919,000000,11.9209,11.9855,11.5074,11.6006,42193.397141775,0
+CAPL.US,D,20190920,000000,11.727,11.727,11.5625,11.5625,54518.87251797,0
+CAPL.US,D,20190923,000000,11.4437,11.7564,11.4437,11.6861,26831.78981477,0
+CAPL.US,D,20190924,000000,11.7212,11.8449,11.6594,11.7479,12505.370928374,0
+CAPL.US,D,20190925,000000,11.7621,11.7621,11.591,11.7564,11349.200098872,0
+CAPL.US,D,20190926,000000,11.7412,11.7755,11.6024,11.7003,19180.442732911,0
+CAPL.US,D,20190927,000000,11.7356,11.9979,11.7356,11.9436,37145.801473033,0
+CAPL.US,D,20190930,000000,11.9551,11.9636,11.8172,11.8172,39503.380025274,0
+CAPL.US,D,20191001,000000,11.86,11.9484,11.8172,11.9209,13967.679802811,0
+CAPL.US,D,20191002,000000,11.9855,12.1566,11.7356,12.1566,78706.934130249,0
+CAPL.US,D,20191003,000000,11.8096,12.0397,11.8096,11.9285,86850.626933861,0
+CAPL.US,D,20191004,000000,11.9551,12.053,11.9504,12.0112,5314.8089450781,0
+CAPL.US,D,20191007,000000,11.8942,12.0673,11.8096,11.9285,30505.446354004,0
+CAPL.US,D,20191008,000000,11.9151,11.9789,11.7755,11.9789,34288.513053628,0
+CAPL.US,D,20191009,000000,11.9979,12.033,11.8449,11.9504,26216.357662578,0
+CAPL.US,D,20191010,000000,11.9504,12.053,11.9504,12.0473,17066.933,0
+CAPL.US,D,20191011,000000,12.053,12.1081,11.9855,12.053,56040.094555694,0
+CAPL.US,D,20191014,000000,12.0397,12.1233,12.0397,12.0397,15891.825796585,0
+CAPL.US,D,20191015,000000,12.0806,12.398,12.0806,12.3381,30219.296703755,0
+CAPL.US,D,20191016,000000,12.379,12.379,12.1993,12.3106,8844.3386384148,0
+CAPL.US,D,20191017,000000,12.3439,12.3439,11.9504,12.0968,41372.820938853,0
+CAPL.US,D,20191018,000000,12.0739,12.2545,12.0739,12.2478,27788.076697406,0
+CAPL.US,D,20191021,000000,12.2478,12.2545,12.0236,12.1157,38058.955503977,0
+CAPL.US,D,20191022,000000,12.1233,12.2545,12.1233,12.1566,13790.940312951,0
+CAPL.US,D,20191023,000000,12.1642,12.2964,12.149,12.2478,17895.925369106,0
+CAPL.US,D,20191024,000000,12.2422,12.3163,12.1908,12.2545,26353.120363065,0
+CAPL.US,D,20191025,000000,12.2545,12.4693,12.2545,12.4693,43021.337490108,0
+CAPL.US,D,20191028,000000,12.5045,12.6784,12.4627,12.6091,80120.85004913,0
+CAPL.US,D,20191029,000000,12.6623,12.9474,12.6138,12.9199,64494.133487334,0
+CAPL.US,D,20191030,000000,12.9199,12.9256,12.6623,12.8495,57957.92842483,0
+CAPL.US,D,20191031,000000,12.8562,12.9959,12.6784,12.9959,59369.740302165,0
+CAPL.US,D,20191101,000000,12.9959,13.0311,12.7954,12.8904,96334.594202246,0
+CAPL.US,D,20191104,000000,13.013,13.1632,12.8848,13.0786,54571.473556618,0
+CAPL.US,D,20191105,000000,13.1062,13.1062,12.7279,12.8058,54201.162244531,0
+CAPL.US,D,20191106,000000,12.8363,12.8363,12.5996,12.6908,38185.197996734,0
+CAPL.US,D,20191107,000000,12.7422,12.8201,12.4779,12.5425,22597.406203539,0
+CAPL.US,D,20191108,000000,12.4779,12.4779,12.0435,12.1081,82966.566240032,0
+CAPL.US,D,20191111,000000,11.9865,12.4151,11.9865,12.4151,67593.386684524,0
+CAPL.US,D,20191112,000000,12.457,12.7279,12.4075,12.7203,71116.604253222,0
+CAPL.US,D,20191113,000000,12.6091,12.7279,12.4941,12.5777,49597.519341985,0
+CAPL.US,D,20191114,000000,12.5844,12.6281,12.4209,12.6281,121182.27283918,0
+CAPL.US,D,20191115,000000,12.6718,12.7279,12.5007,12.6718,40306.071875055,0
+CAPL.US,D,20191118,000000,12.6851,12.6851,12.1376,12.3011,67838.507524627,0
+CAPL.US,D,20191119,000000,12.2279,12.5168,12.1642,12.3942,74601.949074094,0
+CAPL.US,D,20191120,000000,12.1081,12.6281,11.9807,12.4855,250698.65424188,0
+CAPL.US,D,20191121,000000,12.5007,12.8486,12.379,12.8144,74233.741803552,0
+CAPL.US,D,20191122,000000,12.8144,13.5054,12.5777,13.2554,400847.26704421,0
+CAPL.US,D,20191125,000000,13.341,13.59,13.1985,13.2707,222785.38707249,0
+CAPL.US,D,20191126,000000,13.2839,13.3704,13.0273,13.0416,42571.072599274,0
+CAPL.US,D,20191127,000000,12.9636,12.9912,12.8267,12.8363,102186.98576232,0
+CAPL.US,D,20191129,000000,12.8363,13.034,12.7488,13.034,88501.247526662,0
+CAPL.US,D,20191202,000000,13.1205,13.1299,12.784,12.7992,197000.35792684,0
+CAPL.US,D,20191203,000000,12.7422,12.7717,12.3011,12.5216,109317.58256155,0
+CAPL.US,D,20191204,000000,12.457,12.802,12.4436,12.5996,87751.156715529,0
+CAPL.US,D,20191205,000000,12.7079,12.7203,12.4779,12.6367,51071.400444925,0
+CAPL.US,D,20191206,000000,12.572,12.7488,12.572,12.7354,292611.16183727,0
+CAPL.US,D,20191209,000000,12.6908,12.7631,12.4855,12.7079,142385.75151853,0
+CAPL.US,D,20191210,000000,12.6632,12.9066,12.5302,12.6993,121239.08196092,0
+CAPL.US,D,20191211,000000,12.6718,12.7203,12.3857,12.4285,38190.458100599,0
+CAPL.US,D,20191212,000000,12.3724,12.457,12.1917,12.2136,75689.738553352,0
+CAPL.US,D,20191213,000000,12.2279,12.5055,12.2279,12.4779,47417.732300377,0
+CAPL.US,D,20191216,000000,12.4779,12.784,12.4779,12.6718,68421.327032856,0
+CAPL.US,D,20191217,000000,12.6367,12.7279,12.5302,12.5302,24842.418533071,0
+CAPL.US,D,20191218,000000,12.5055,12.6908,12.5055,12.6794,19729.597576404,0
+CAPL.US,D,20191219,000000,12.6851,12.7308,12.593,12.6908,78743.754857303,0
+CAPL.US,D,20191220,000000,12.6851,12.9141,12.6718,12.8848,68751.661555571,0
+CAPL.US,D,20191223,000000,12.8486,13.1433,12.821,12.9436,64076.481240463,0
+CAPL.US,D,20191224,000000,12.955,13.034,12.8429,12.955,21221.363032485,0
+CAPL.US,D,20191226,000000,13.0567,13.1766,12.9066,13.0197,72728.300077423,0
+CAPL.US,D,20191227,000000,13.0416,13.1138,12.8553,12.9342,27679.718557789,0
+CAPL.US,D,20191230,000000,12.8553,12.9113,12.8058,12.8363,42328.055800716,0
+CAPL.US,D,20191231,000000,12.8363,13.0786,12.7821,12.8714,36414.647035814,0
+CAPL.US,D,20200102,000000,12.9912,13.0197,12.8058,12.8058,35585.654666709,0
+CAPL.US,D,20200103,000000,12.8058,12.8486,12.4351,12.6993,110028.74860408,0
+CAPL.US,D,20200106,000000,12.7573,12.7992,12.5796,12.7631,37234.171217963,0
+CAPL.US,D,20200107,000000,12.5844,12.5844,12.3011,12.4779,99313.917031316,0
+CAPL.US,D,20200108,000000,12.5216,12.5216,12.244,12.3078,38077.89187789,0
+CAPL.US,D,20200109,000000,12.3078,12.4779,11.879,12.2583,116991.02207964,0
+CAPL.US,D,20200110,000000,12.2707,12.3419,12.2498,12.3134,29625.956987796,0
+CAPL.US,D,20200113,000000,12.3363,12.4779,12.2649,12.3363,24021.842330149,0
+CAPL.US,D,20200114,000000,12.3581,12.457,12.3363,12.4351,32264.425086421,0
+CAPL.US,D,20200115,000000,12.4436,12.5007,12.3267,12.4779,23241.2429166,0
+CAPL.US,D,20200116,000000,12.5844,12.8363,12.5567,12.821,64623.53204241,0
+CAPL.US,D,20200117,000000,13.034,13.4199,12.8629,13.3495,105039.01407785,0
+CAPL.US,D,20200121,000000,13.4057,13.669,13.3704,13.4408,60261.853917649,0
+CAPL.US,D,20200122,000000,13.4626,13.5273,13.1347,13.3848,74990.144739322,0
+CAPL.US,D,20200123,000000,13.3848,13.6195,13.2839,13.3904,47849.060817298,0
+CAPL.US,D,20200124,000000,13.4332,13.5482,13.1433,13.2707,56915.37583881,0
+CAPL.US,D,20200127,000000,13.169,13.4408,13.1433,13.4408,65290.513212478,0
+CAPL.US,D,20200128,000000,13.4408,13.6889,13.341,13.3704,48069.985179623,0
+CAPL.US,D,20200129,000000,13.4265,13.8248,13.2279,13.7316,92879.757983791,0
+CAPL.US,D,20200130,000000,13.7602,14.1109,13.59,14.0396,85198.954320288,0
+CAPL.US,D,20200131,000000,14.0073,14.0073,13.6185,13.7069,36494.60061456,0
+CAPL.US,D,20200203,000000,13.4883,13.5758,13.1157,13.4655,91349.06775911,0
+CAPL.US,D,20200204,000000,13.4066,13.764,13.2203,13.7069,55963.297039267,0
+CAPL.US,D,20200205,000000,13.7212,13.7811,13.4103,13.495,36742.877516983,0
+CAPL.US,D,20200206,000000,13.5539,13.9113,13.5197,13.7735,52489.524446898,0
+CAPL.US,D,20200207,000000,13.8457,13.898,13.7611,13.898,44502.582738459,0
+CAPL.US,D,20200210,000000,13.957,14.1176,13.764,13.9931,43498.954921039,0
+CAPL.US,D,20200211,000000,14.0073,14.0587,13.764,13.8904,33243.856426063,0
+CAPL.US,D,20200212,000000,14.0292,14.11,13.8229,13.9636,29145.183494545,0
+CAPL.US,D,20200213,000000,13.9199,14.1395,13.7573,14.0358,34140.178124639,0
+CAPL.US,D,20200214,000000,14.0653,14.1395,13.9037,13.9037,35695.064827098,0
+CAPL.US,D,20200218,000000,13.9037,14.0026,13.5758,13.6784,45184.292199348,0
+CAPL.US,D,20200219,000000,13.8229,13.9199,13.6632,13.9199,25317.931922456,0
+CAPL.US,D,20200220,000000,13.8904,14.1746,13.8305,14.0815,84753.949533319,0
+CAPL.US,D,20200221,000000,14.0815,14.1746,13.8229,14.1746,57977.916819517,0
+CAPL.US,D,20200224,000000,13.8391,14.0958,13.8106,13.9636,55692.927700612,0
+CAPL.US,D,20200225,000000,13.8543,13.9636,13.3619,13.8666,92343.227389573,0
+CAPL.US,D,20200226,000000,13.4788,13.6385,12.476,12.725,148867.25150084,0
+CAPL.US,D,20200227,000000,12.6385,13.0349,12.1395,12.4912,126492.87370117,0
+CAPL.US,D,20200228,000000,11.9551,12.4466,10.4979,12.3515,237541.03043427,0
+CAPL.US,D,20200302,000000,12.6385,12.8267,12.1319,12.6452,218054.44965642,0
+CAPL.US,D,20200303,000000,12.6452,12.7821,12.3363,12.6091,142029.11647649,0
+CAPL.US,D,20200304,000000,12.6661,12.7593,12.3591,12.5282,152589.30099563,0
+CAPL.US,D,20200305,000000,12.5055,12.7212,12.1243,12.1243,96798.535363129,0
+CAPL.US,D,20200306,000000,11.9789,11.9789,11.2422,11.59,80382.803221601,0
+CAPL.US,D,20200309,000000,10.6233,10.6233,9.14906,9.17948,392947.64305992,0
+CAPL.US,D,20200310,000000,11.7212,11.7212,10.3373,11.3182,158289.14954361,0
+CAPL.US,D,20200311,000000,11.246,11.6708,10.4551,10.6975,106017.39339672,0
+CAPL.US,D,20200312,000000,10.3297,10.3297,9.01921,9.19374,136450.25031739,0
+CAPL.US,D,20200313,000000,9.5597,9.87524,8.82093,9.87524,118142.98482605,0
+CAPL.US,D,20200316,000000,9.51787,9.51787,8.83205,9.02663,109287.07395913,0
+CAPL.US,D,20200317,000000,9.27358,9.49411,9.01741,9.2308,73600.42529822,0
+CAPL.US,D,20200318,000000,8.70315,8.94326,4.98907,5.2672,279335.71170308,0
+CAPL.US,D,20200319,000000,5.46501,10.0948,5.31871,8.79184,463935.90077884,0
+CAPL.US,D,20200320,000000,8.86361,9.15666,8.42445,9.09963,173088.97777785,0
+CAPL.US,D,20200323,000000,8.73309,8.83481,7.3259,7.86125,167672.12281779,0
+CAPL.US,D,20200324,000000,7.96344,8.97473,7.3259,7.59709,188687.28977878,0
+CAPL.US,D,20200325,000000,7.62618,8.56333,7.34804,7.99272,183214.67771775,0
+CAPL.US,D,20200326,000000,7.83929,8.33681,7.56715,7.69946,172697.6260503,0
+CAPL.US,D,20200327,000000,7.3259,7.66392,6.84949,6.92305,97528.637779574,0
+CAPL.US,D,20200330,000000,7.04748,7.14292,6.29028,6.36622,85816.490514025,0
+CAPL.US,D,20200331,000000,6.41033,6.62277,5.59685,5.90464,205460.70898312,0
+CAPL.US,D,20200401,000000,5.99989,6.29949,5.78097,5.89741,247803.49307465,0
+CAPL.US,D,20200402,000000,5.94855,6.95956,5.83866,6.10254,143040.10843932,0
+CAPL.US,D,20200403,000000,6.35881,7.0549,5.86794,6.84967,308807.02163725,0
+CAPL.US,D,20200406,000000,7.3259,7.3259,6.50966,6.82791,171164.83178408,0
+CAPL.US,D,20200407,000000,7.06964,7.49453,6.73979,6.77648,108074.09400789,0
+CAPL.US,D,20200408,000000,6.6666,7.82684,6.63,7.60413,173042.68886384,0
+CAPL.US,D,20200409,000000,7.99272,8.52702,7.77209,8.09519,207888.77292715,0
+CAPL.US,D,20200413,000000,8.10279,8.45192,7.76477,7.86125,97870.544530792,0
+CAPL.US,D,20200414,000000,7.91192,8.58016,7.56002,7.67048,155289.83831986,0
+CAPL.US,D,20200415,000000,7.3624,7.56781,6.85699,7.01089,141900.76994218,0
+CAPL.US,D,20200416,000000,7.12077,7.46506,6.71052,6.71774,104751.81240683,0
+CAPL.US,D,20200417,000000,6.77648,7.58217,6.77648,7.06964,139123.43510153,0
+CAPL.US,D,20200420,000000,6.73248,7.3259,6.73248,6.79844,100257.57966468,0
+CAPL.US,D,20200421,000000,6.79102,7.1624,6.37354,6.60805,122250.07392375,0
+CAPL.US,D,20200422,000000,6.92305,7.21593,6.77648,6.88627,85646.063148803,0
+CAPL.US,D,20200423,000000,7.03284,7.50175,7.03284,7.3989,80179.763212416,0
+CAPL.US,D,20200424,000000,7.99272,8.48281,7.80241,8.17513,152366.27259176,0
+CAPL.US,D,20200427,000000,8.51827,9.03214,8.24119,8.93034,88227.722125688,0
+CAPL.US,D,20200428,000000,9.20134,9.5597,8.93766,9.42757,103682.95930149,0
+CAPL.US,D,20200429,000000,9.45228,10.0692,9.27358,9.69943,138228.16542372,0
+CAPL.US,D,20200430,000000,9.89714,9.89714,8.83766,9.41426,104867.53469186,0
+CAPL.US,D,20200501,000000,9.44373,10.7906,9.16427,10.7099,193566.56212384,0
+CAPL.US,D,20200504,000000,10.6319,11.7412,9.84867,11.5122,471894.43792641,0
+CAPL.US,D,20200505,000000,11.8334,11.8334,9.89334,9.89334,120433.23404882,0
+CAPL.US,D,20200506,000000,9.99311,10.6804,9.87144,10.0986,67145.225835235,0
+CAPL.US,D,20200507,000000,10.4627,10.6424,9.98464,10.3943,61228.661008015,0
+CAPL.US,D,20200508,000000,10.7298,10.7298,10.2679,10.5625,36699.744665291,0
+CAPL.US,D,20200511,000000,10.5245,10.8135,10.3734,10.6148,60515.390923937,0
+CAPL.US,D,20200512,000000,11.0264,11.2212,10.265,10.4029,75242.629724837,0
+CAPL.US,D,20200513,000000,10.4113,10.6243,9.43137,9.78024,53376.377958517,0
+CAPL.US,D,20200514,000000,9.48461,9.99885,9.17282,9.76311,69900.468239661,0
+CAPL.US,D,20200515,000000,9.68897,10.1899,9.59011,10.0245,31437.536758862,0
+CAPL.US,D,20200518,000000,10.1291,10.9504,10.0388,10.1528,50859.944269557,0
+CAPL.US,D,20200519,000000,10.3886,10.3886,10.1129,10.2507,21611.66273926,0
+CAPL.US,D,20200520,000000,10.342,10.8363,10.1072,10.8363,64394.191513902,0
+CAPL.US,D,20200521,000000,10.5682,11.2089,10.4143,11.1785,24835.05438766,0
+CAPL.US,D,20200522,000000,11.2469,11.7089,10.7992,11.7089,45661.909630279,0
+CAPL.US,D,20200526,000000,11.6947,12.053,11.6947,12.0435,18588.155037725,0
+CAPL.US,D,20200527,000000,12.1367,12.1367,11.6899,12.0739,17341.510421747,0
+CAPL.US,D,20200528,000000,12.1566,12.1566,11.4513,12.0074,18065.300713555,0
+CAPL.US,D,20200529,000000,11.8924,11.8924,10.9979,11.4741,50987.238783087,0
+CAPL.US,D,20200601,000000,11.5511,12.0739,11.2916,11.9845,21741.061294336,0
+CAPL.US,D,20200602,000000,12.09,12.9171,11.6766,12.9171,33444.792393701,0
+CAPL.US,D,20200603,000000,12.803,12.8172,11.9912,12.803,266529.46283364,0
+CAPL.US,D,20200604,000000,12.7354,12.7354,12.3096,12.7061,23415.878364915,0
+CAPL.US,D,20200605,000000,12.803,13.0701,11.8391,11.9912,75144.79179295,0
+CAPL.US,D,20200608,000000,12.3096,12.9171,12.1832,12.3258,40095.66772046,0
+CAPL.US,D,20200609,000000,12.1813,12.1813,11.5882,11.9769,24901.331696358,0
+CAPL.US,D,20200610,000000,11.9294,12.0244,11.5198,11.8543,44613.044919621,0
+CAPL.US,D,20200611,000000,11.3981,11.4807,10.4865,10.6538,61564.255634594,0
+CAPL.US,D,20200612,000000,11.2013,11.5663,10.8135,11.0026,17346.770525612,0
+CAPL.US,D,20200615,000000,10.8363,11.2384,10.342,11.1329,40426.002243174,0
+CAPL.US,D,20200616,000000,11.5882,11.6632,10.9352,11.1709,30229.816911484,0
+CAPL.US,D,20200617,000000,11.3439,11.8391,11.0787,11.1709,23316.988412255,0
+CAPL.US,D,20200618,000000,11.0169,11.4921,10.7222,11.4285,37226.807072552,0
+CAPL.US,D,20200619,000000,11.4741,12.15,11.4741,12.15,73021.813873083,0
+CAPL.US,D,20200622,000000,12.1566,12.1566,11.7326,11.8543,47916.390146768,0
+CAPL.US,D,20200623,000000,11.8705,12.1471,11.7032,11.7032,41851.490390558,0
+CAPL.US,D,20200624,000000,11.5511,11.6347,11.0938,11.2469,56630.278209334,0
+CAPL.US,D,20200625,000000,11.2232,11.6481,10.8201,11.0169,32573.719193676,0
+CAPL.US,D,20200626,000000,10.7222,10.8239,10.2593,10.2974,90565.312283242,0
+CAPL.US,D,20200629,000000,10.1205,10.6728,10.0274,10.3277,39687.483660545,0
+CAPL.US,D,20200630,000000,10.3496,10.9038,10.1909,10.2288,44362.663975653,0
+CAPL.US,D,20200701,000000,10.2593,10.6148,10.1291,10.5312,16491.477637182,0
+CAPL.US,D,20200702,000000,10.5778,10.7298,10.342,10.3943,35598.278915984,0
+CAPL.US,D,20200706,000000,10.4789,10.6243,9.87816,10.1205,56914.323818037,0
+CAPL.US,D,20200707,000000,9.95515,10.0986,9.91612,10.0825,20915.224987549,0
+CAPL.US,D,20200708,000000,9.90853,10.2213,9.87816,9.90853,25223.250052888,0
+CAPL.US,D,20200709,000000,9.87816,9.93997,9.4675,9.49125,33187.047304322,0
+CAPL.US,D,20200710,000000,9.68136,9.7327,9.34582,9.49791,49878.40888837,0
+CAPL.US,D,20200713,000000,9.52928,9.72604,9.30876,9.37719,81656.800377676,0
+CAPL.US,D,20200714,000000,8.98214,9.40856,8.98214,9.3002,50666.372447329,0
+CAPL.US,D,20200715,000000,9.34677,9.66521,9.13385,9.37053,56781.769200642,0
+CAPL.US,D,20200716,000000,9.23271,9.71939,9.14241,9.52928,34764.026443014,0
+CAPL.US,D,20200717,000000,9.68897,9.84867,9.64335,9.68136,33189.151345868,0
+CAPL.US,D,20200720,000000,9.8182,10.0872,9.6576,9.78784,33951.866406276,0
+CAPL.US,D,20200721,000000,9.78784,10.4865,9.78784,10.265,36761.813890897,0
+CAPL.US,D,20200722,000000,10.2593,10.4494,10.1129,10.1909,40443.886596315,0
+CAPL.US,D,20200723,000000,10.0825,10.5007,10.0825,10.1129,81251.77238008,0
+CAPL.US,D,20200724,000000,10.3344,10.4494,10.0378,10.265,209837.1153987,0
+CAPL.US,D,20200727,000000,10.4399,10.5778,10.1823,10.2735,64830.780134687,0
+CAPL.US,D,20200728,000000,10.4399,10.5312,10.2593,10.2593,128159.27460556,0
+CAPL.US,D,20200729,000000,10.6367,10.7526,10.2593,10.5863,168226.53776515,0
+CAPL.US,D,20200730,000000,10.5245,11.2849,10.4789,11.2849,147598.51444863,0
+CAPL.US,D,20200731,000000,11.2165,11.6024,11.0644,11.3068,91541.587560564,0
+CAPL.US,D,20200803,000000,11.1842,11.3981,11.0739,11.1215,58336.655903102,0
+CAPL.US,D,20200804,000000,11.091,11.3772,10.8068,10.996,93447.849201198,0
+CAPL.US,D,20200805,000000,10.996,11.188,10.6015,11.1215,80251.300624979,0
+CAPL.US,D,20200806,000000,11.1462,11.4998,10.8381,11.0739,41102.451600198,0
+CAPL.US,D,20200807,000000,11.1062,12.0198,10.957,11.9332,87861.618896692,0
+CAPL.US,D,20200810,000000,12.1072,12.2878,11.9551,12.1385,62235.444887753,0
+CAPL.US,D,20200811,000000,12.476,13.091,12.302,12.533,110887.19755483,0
+CAPL.US,D,20200812,000000,12.5549,12.9104,12.476,12.6566,49908.917490786,0
+CAPL.US,D,20200813,000000,12.5786,12.6823,12.0349,12.1461,45517.782784381,0
+CAPL.US,D,20200814,000000,12.0739,12.7212,11.9751,12.6566,31058.80928059,0
+CAPL.US,D,20200817,000000,12.6253,12.9959,12.5244,12.9959,45630.34900709,0
+CAPL.US,D,20200818,000000,12.9959,13.3515,12.7925,12.9722,25159.076785737,0
+CAPL.US,D,20200819,000000,12.9028,13.2051,12.8154,13.0349,54838.686832954,0
+CAPL.US,D,20200820,000000,13.0197,13.0197,12.476,12.476,68213.026919807,0
+CAPL.US,D,20200821,000000,12.5074,12.6034,12.264,12.533,37058.483748876,0
+CAPL.US,D,20200824,000000,12.6652,12.9171,12.6034,12.783,47495.581837577,0
+CAPL.US,D,20200825,000000,12.9332,12.9466,12.4693,12.7755,23507.404172164,0
+CAPL.US,D,20200826,000000,12.6614,12.6614,12.2793,12.2793,34867.124478766,0
+CAPL.US,D,20200827,000000,12.4466,12.6556,12.0045,12.302,60604.81268964,0
+CAPL.US,D,20200828,000000,11.8933,12.5178,11.0274,12.2793,84743.429325589,0
+CAPL.US,D,20200831,000000,12.1851,12.7611,12.1851,12.7611,49828.96391204,0
+CAPL.US,D,20200901,000000,12.6746,12.6746,12.1538,12.3192,36791.27047254,0
+CAPL.US,D,20200902,000000,12.3419,12.4466,12.091,12.437,23798.813926278,0
+CAPL.US,D,20200903,000000,12.3277,12.6823,12.1614,12.4532,47755.430968503,0
+CAPL.US,D,20200904,000000,12.4532,12.6433,11.8848,12.1614,50331.829841522,0
+CAPL.US,D,20200908,000000,12.2964,12.6652,11.9731,12.4931,42534.251872219,0
+CAPL.US,D,20200909,000000,12.533,12.533,12.0112,12.0824,105981.62469044,0
+CAPL.US,D,20200910,000000,11.9731,12.0824,11.7364,11.7602,51998.230745918,0
+CAPL.US,D,20200911,000000,11.6652,12.2536,11.6652,12.1224,26356.276425384,0
+CAPL.US,D,20200914,000000,12.1138,12.5948,11.9798,12.5007,36338.90154016,0
+CAPL.US,D,20200915,000000,12.533,12.7469,12.4209,12.6652,21554.853617519,0
+CAPL.US,D,20200916,000000,12.7678,12.8086,12.3895,12.4931,31537.478732294,0
+CAPL.US,D,20200917,000000,12.2878,12.6433,12.2241,12.5644,23401.150074093,0
+CAPL.US,D,20200918,000000,12.5862,12.5862,12.0112,12.5549,69198.770384086,0
+CAPL.US,D,20200921,000000,12.0112,12.2878,11.5074,12.2878,40307.123895828,0
+CAPL.US,D,20200922,000000,12.3657,12.6804,12.0597,12.1299,26026.993923443,0
+CAPL.US,D,20200923,000000,12.2099,12.7117,12.1299,12.4608,73858.1703876,0
+CAPL.US,D,20200924,000000,12.1385,12.5786,11.9105,11.9105,52150.773757999,0
+CAPL.US,D,20200925,000000,12.0045,12.2488,11.8629,11.995,24149.136843679,0
+CAPL.US,D,20200928,000000,11.995,12.1299,11.6652,11.8078,38608.110347471,0
+CAPL.US,D,20200929,000000,11.7051,11.9504,11.6177,11.9504,61386.464123961,0
+CAPL.US,D,20200930,000000,11.7717,12.0112,11.5872,11.7127,51555.330000494,0
+CAPL.US,D,20201001,000000,11.6813,11.7364,11.4608,11.7364,23639.958789559,0
+CAPL.US,D,20201002,000000,11.4209,11.9998,11.4209,11.9731,20628.023316526,0
+CAPL.US,D,20201005,000000,12.0112,12.2878,12.0112,12.2717,19282.488747889,0
+CAPL.US,D,20201006,000000,12.2564,12.3477,11.8134,11.9551,27113.731381928,0
+CAPL.US,D,20201007,000000,11.9551,12.0521,11.5236,11.7745,61379.09997855,0
+CAPL.US,D,20201008,000000,11.7745,12.0226,11.7687,11.8543,20289.272627628,0
+CAPL.US,D,20201009,000000,11.8543,11.9912,11.5777,11.7051,30196.152246749,0
+CAPL.US,D,20201012,000000,11.6405,12.0521,11.6091,12.0521,53311.152670592,0
+CAPL.US,D,20201013,000000,11.8325,11.995,11.8134,11.9731,13794.09637527,0
+CAPL.US,D,20201014,000000,11.8848,12.3277,11.8848,12.3277,22856.203313691,0
+CAPL.US,D,20201015,000000,12.2517,12.2878,11.9551,12.1917,30320.29069796,0
+CAPL.US,D,20201016,000000,12.0777,12.1299,11.0036,11.0036,207454.28834791,0
+CAPL.US,D,20201019,000000,11.1842,11.6024,11.1462,11.4998,108489.64221322,0
+CAPL.US,D,20201020,000000,11.6177,11.7831,11.572,11.7127,39469.715360538,0
+CAPL.US,D,20201021,000000,11.6177,12.1538,11.6177,12.0112,46020.648713864,0
+CAPL.US,D,20201022,000000,11.8848,11.9713,11.7051,11.9428,27812.273175184,0
+CAPL.US,D,20201023,000000,11.8391,12.2878,11.8391,12.1699,54871.299476917,0
+CAPL.US,D,20201026,000000,12.1699,12.1699,11.744,11.8848,33936.086094681,0
+CAPL.US,D,20201027,000000,11.7745,12.1851,11.7649,12.0198,41190.821345128,0
+CAPL.US,D,20201028,000000,12.0198,12.0349,11.3667,11.5473,69157.74157394,0
+CAPL.US,D,20201029,000000,11.5074,11.8134,11.2707,11.6586,60760.51176404,0
+CAPL.US,D,20201030,000000,11.5549,11.7725,11.2802,11.4532,112112.80175535,0
+CAPL.US,D,20201102,000000,11.6937,11.6937,11.0321,11.2773,85759.681392285,0
+CAPL.US,D,20201103,000000,11.3182,11.611,11.073,11.4408,92076.014113236,0
+CAPL.US,D,20201104,000000,11.5711,11.6937,11.4408,11.6851,72597.849501574,0
+CAPL.US,D,20201105,000000,11.8895,12.2583,11.8154,11.8572,67237.803663257,0
+CAPL.US,D,20201106,000000,12.0121,12.2649,11.5644,11.7174,68260.367854591,0
+CAPL.US,D,20201109,000000,12.0625,12.4199,11.5872,12.1443,82175.446618753,0
+CAPL.US,D,20201110,000000,12.2583,12.936,12.0007,12.936,82878.196495101,0
+CAPL.US,D,20201111,000000,12.9845,13.033,12.5036,12.7308,55429.922507367,0
+CAPL.US,D,20201112,000000,12.6091,12.7564,12.2821,12.6014,53739.325125194,0
+CAPL.US,D,20201113,000000,12.4865,13.0254,12.4294,13.0092,48836.908323123,0
+CAPL.US,D,20201116,000000,13.1889,13.6347,13.1233,13.5083,73786.632975037,0
+CAPL.US,D,20201117,000000,13.4512,13.7364,13.225,13.7364,39286.66374604,0
+CAPL.US,D,20201118,000000,13.6547,13.8838,13.2878,13.4179,67769.074153611,0
+CAPL.US,D,20201119,000000,13.3856,13.7316,13.2982,13.5815,9662.8107997906,0
+CAPL.US,D,20201120,000000,13.5406,13.745,13.5054,13.5559,20920.485091414,0
+CAPL.US,D,20201123,000000,13.533,14.1366,13.533,14.0387,76025.333179932,0
+CAPL.US,D,20201124,000000,14.2021,14.5777,13.9741,14.3334,48495.001571905,0
+CAPL.US,D,20201125,000000,14.0302,14.3077,13.9075,14.2193,37308.864692844,0
+CAPL.US,D,20201127,000000,14.243,14.4227,14.0349,14.4227,32543.21059126,0
+CAPL.US,D,20201130,000000,13.9741,14.4398,13.7868,14.0064,76315.690913273,0
+CAPL.US,D,20201201,000000,14.015,14.3752,13.8914,14.015,67895.316646368,0
+CAPL.US,D,20201202,000000,13.8914,14.2925,13.8343,13.9398,58726.955609876,0
+CAPL.US,D,20201203,000000,14.1214,14.226,13.7783,13.8914,43324.319472725,0
+CAPL.US,D,20201204,000000,13.8258,14.0958,13.5815,13.7278,69678.491856563,0
+CAPL.US,D,20201207,000000,13.9332,14.0882,13.7278,14.0558,28535.011446219,0
+CAPL.US,D,20201208,000000,13.9646,14.1366,13.7687,13.8591,57982.124902609,0
+CAPL.US,D,20201209,000000,13.7868,14.1366,13.7792,14.1366,22364.909612711,0
+CAPL.US,D,20201210,000000,14.169,14.3258,13.9247,13.9247,73653.026336869,0
+CAPL.US,D,20201211,000000,13.8914,14.0882,13.7278,13.9009,34717.737529003,0
+CAPL.US,D,20201214,000000,14.1214,14.456,13.9579,14.3419,150855.57076176,0
+CAPL.US,D,20201215,000000,14.456,14.5368,14.169,14.3808,127307.13777945,0
+CAPL.US,D,20201216,000000,14.4313,14.6518,14.0758,14.2193,104621.36183098,0
+CAPL.US,D,20201217,000000,14.4075,14.668,14.1366,14.2516,140958.1593296,0
+CAPL.US,D,20201218,000000,14.2193,14.5045,14.1614,14.3419,354067.05933225,0
+CAPL.US,D,20201221,000000,14.0882,14.3001,13.937,14.0634,97617.007524505,0
+CAPL.US,D,20201222,000000,14.0558,14.0882,13.9075,14.0558,32910.365841029,0
+CAPL.US,D,20201223,000000,14.1451,14.3742,13.9332,14.0234,30849.457146768,0
+CAPL.US,D,20201224,000000,14.1614,14.301,13.9009,13.9911,17248.932593725,0
+CAPL.US,D,20201228,000000,13.9969,14.1803,13.7783,13.8838,50378.118755533,0
+CAPL.US,D,20201229,000000,13.9332,14.0558,13.8515,14.0302,52763.049847872,0
+CAPL.US,D,20201230,000000,14.169,14.169,13.8914,13.9969,34400.027255564,0
+CAPL.US,D,20201231,000000,13.9741,14.0805,13.8515,14.0302,42379.604818592,0
+CAPL.US,D,20210104,000000,14.301,14.4075,13.8106,13.9247,133975.89745935,0
+CAPL.US,D,20210105,000000,13.9332,14.2031,13.9332,13.9741,56066.395075018,0
+CAPL.US,D,20210106,000000,14.0805,14.1946,13.8096,13.9009,94088.529851941,0
+CAPL.US,D,20210107,000000,13.8914,14.4474,13.8914,13.9247,96991.055164583,0
+CAPL.US,D,20210108,000000,13.9398,14.2849,13.9398,14.1119,39015.242386613,0
+CAPL.US,D,20210111,000000,14.0805,14.1119,13.9646,14.0634,37934.817052765,0
+CAPL.US,D,20210112,000000,14.1119,14.1119,13.9332,14.015,64852.872570919,0
+CAPL.US,D,20210113,000000,14.0558,14.2516,13.9779,14.1043,80166.086942368,0
+CAPL.US,D,20210114,000000,14.1614,14.3485,13.9398,14.1537,95851.71666745,0
+CAPL.US,D,20210115,000000,14.1214,14.301,14.015,14.0387,112259.03264279,0
+CAPL.US,D,20210119,000000,14.0558,14.2925,13.9817,14.1043,115605.51072163,0
+CAPL.US,D,20210120,000000,14.1366,14.4626,14.1043,14.3162,47186.287730322,0
+CAPL.US,D,20210121,000000,14.2602,15.2079,14.2307,15.1024,118040.93881107,0
+CAPL.US,D,20210122,000000,14.9047,15.6166,14.7506,15.6166,55650.846869692,0
+CAPL.US,D,20210125,000000,15.5587,15.6451,15.1261,15.4778,54696.664028603,0
+CAPL.US,D,20210126,000000,15.5995,15.6403,15.0348,15.0843,72386.393326205,0
+CAPL.US,D,20210127,000000,15.0348,15.3866,14.7659,14.9788,88919.951794306,0
+CAPL.US,D,20210128,000000,14.9959,15.3638,14.9693,15.1499,44168.040132652,0
+CAPL.US,D,20210129,000000,15.2079,15.3543,14.9693,15.322,141095.97405086,0
+CAPL.US,D,20210201,000000,15.2003,15.5444,14.9987,15.3353,45404.1645409,0
+CAPL.US,D,20210202,000000,15.3932,15.3932,15.0482,15.1147,47530.298523086,0
+CAPL.US,D,20210203,000000,15.2336,15.2336,14.7374,14.8561,48480.273281084,0
+CAPL.US,D,20210204,000000,14.8866,15.2003,14.8866,15.1908,30810.532378168,0
+CAPL.US,D,20210205,000000,15.2934,15.4322,15.1337,15.3695,68433.951282132,0
+CAPL.US,D,20210208,000000,15.4778,15.9578,15.4265,15.9578,142304.74591901,0
+CAPL.US,D,20210209,000000,16.0244,16.0406,15.7516,16.0063,75386.756570735,0
+CAPL.US,D,20210210,000000,16.0577,16.1004,15.7659,15.8818,57383.525082785,0
+CAPL.US,D,20210211,000000,15.9227,16.0482,15.6794,15.9227,86123.680579734,0
+CAPL.US,D,20210212,000000,15.8124,16.091,15.7221,15.8818,88791.605260003,0
+CAPL.US,D,20210216,000000,15.9816,16.242,15.8058,15.8818,44601.472691119,0
+CAPL.US,D,20210217,000000,15.7791,15.9065,15.5948,15.7725,29097.842559762,0
+CAPL.US,D,20210218,000000,15.7554,15.7554,15.1413,15.3353,35420.487405351,0
+CAPL.US,D,20210219,000000,15.3429,15.7639,15.2259,15.4949,51124.001483574,0
+CAPL.US,D,20210222,000000,15.4027,15.6794,15.4027,15.4693,69346.053292303,0
+CAPL.US,D,20210223,000000,15.4265,15.4949,15.1698,15.4532,69084.100119831,0
+CAPL.US,D,20210224,000000,15.436,15.5615,15.1499,15.3172,196805.73408384,0
+CAPL.US,D,20210225,000000,15.5025,15.5025,14.2079,14.7707,349338.22595772,0
+CAPL.US,D,20210226,000000,14.8134,15.0054,14.2079,14.3932,271728.54949369,0
+CAPL.US,D,20210301,000000,14.763,15.2089,14.5529,14.8039,101079.20788837,0
+CAPL.US,D,20210302,000000,15.2839,15.3838,14.9056,15.0054,98606.959071876,0
+CAPL.US,D,20210303,000000,15.0054,15.1651,14.8381,14.8894,161386.29869926,0
+CAPL.US,D,20210304,000000,14.9151,15.2174,14.8305,15.1004,80072.457093573,0
+CAPL.US,D,20210305,000000,15.3599,15.3599,14.8039,15.1841,86476.107538682,0
+CAPL.US,D,20210308,000000,15.3353,15.3353,15.033,15.108,68217.235002899,0
+CAPL.US,D,20210309,000000,15.2089,15.2753,14.9455,15.1337,91988.696389079,0
+CAPL.US,D,20210310,000000,15.1337,15.5776,15.1004,15.5196,63079.165547681,0
+CAPL.US,D,20210311,000000,15.6375,15.6375,15.3884,15.4949,84528.817087902,0
+CAPL.US,D,20210312,000000,15.5539,15.8124,15.5368,15.6204,71138.696689455,0
+CAPL.US,D,20210315,000000,15.7221,15.9731,15.6955,15.7041,131488.92035203,0
+CAPL.US,D,20210316,000000,15.8058,15.9987,15.6889,15.7887,199038.12216409,0
+CAPL.US,D,20210317,000000,15.8647,16.2925,15.6042,16.2592,85391.474121743,0
+CAPL.US,D,20210318,000000,16.2592,16.3513,15.4265,15.6042,175366.60275134,0
+CAPL.US,D,20210319,000000,15.6042,15.9731,15.5368,15.5539,142344.72270838,0
+CAPL.US,D,20210322,000000,15.7041,15.9227,15.5111,15.8732,65899.633240031,0
+CAPL.US,D,20210323,000000,15.8884,16.1004,15.5539,15.8058,81204.431445296,0
+CAPL.US,D,20210324,000000,15.9578,16.2164,15.7221,16.0149,44256.409877582,0
+CAPL.US,D,20210325,000000,15.9987,15.9987,15.5444,15.7649,64151.174715344,0
+CAPL.US,D,20210326,000000,15.84,15.9816,15.6375,15.9484,34352.68632078,0
+CAPL.US,D,20210329,000000,16.0577,16.3257,15.9816,16.302,57801.177329657,0
+CAPL.US,D,20210330,000000,16.302,16.436,16.108,16.2164,44717.194976146,0
+CAPL.US,D,20210331,000000,16.2164,16.4436,15.5948,15.6204,112949.15826987,0
+CAPL.US,D,20210401,000000,15.84,15.9731,15.6708,15.9151,25604.081572706,0
+CAPL.US,D,20210405,000000,16.1337,16.2925,15.9578,16.1499,101511.58842606,0
+CAPL.US,D,20210406,000000,16.2763,16.4769,16.0824,16.4199,61909.318448131,0
+CAPL.US,D,20210407,000000,16.4607,16.6024,16.2506,16.3599,40934.128276522,0
+CAPL.US,D,20210408,000000,16.4949,16.5948,16.3096,16.5196,52112.901010172,0
+CAPL.US,D,20210409,000000,16.5786,16.6632,16.2544,16.3352,75632.929431611,0
+CAPL.US,D,20210412,000000,16.377,16.5786,16.3096,16.5709,70345.47302663,0
+CAPL.US,D,20210413,000000,16.6632,16.6632,16.3495,16.5035,30016.25669457,0
+CAPL.US,D,20210414,000000,16.5786,16.6271,16.2677,16.4607,59791.600632129,0
+CAPL.US,D,20210415,000000,16.3096,16.5786,16.3038,16.4863,66385.666837146,0
+CAPL.US,D,20210416,000000,16.5035,16.6461,16.436,16.5956,36838.611407324,0
+CAPL.US,D,20210419,000000,16.6042,16.7715,16.5196,16.705,103948.06853628,0
+CAPL.US,D,20210420,000000,16.7982,16.7982,16.2592,16.4949,83499.940771931,0
+CAPL.US,D,20210421,000000,16.4949,16.6461,16.3182,16.4531,215034.0980172,0
+CAPL.US,D,20210422,000000,16.5625,16.6299,16.3913,16.4702,65569.298717316,0
+CAPL.US,D,20210423,000000,16.705,16.9568,16.4863,16.9568,109255.51333595,0
+CAPL.US,D,20210426,000000,17.0234,17.1537,16.8894,17.0234,116240.93126851,0
+CAPL.US,D,20210427,000000,17.1251,17.2173,16.9901,17.1508,63707.221949148,0
+CAPL.US,D,20210428,000000,17.1166,17.4113,17.1166,17.244,84749.741450227,0
+CAPL.US,D,20210429,000000,17.453,17.8475,17.4198,17.7478,164598.11811916,0
+CAPL.US,D,20210430,000000,17.9417,18.2687,17.7811,18.2097,196742.61283746,0
+CAPL.US,D,20210503,000000,18.301,18.3495,17.6622,17.6718,165958.38097861,0
+CAPL.US,D,20210504,000000,17.7743,17.8866,17.3609,17.551,81237.044089258,0
+CAPL.US,D,20210505,000000,17.5757,17.5757,17.3475,17.4825,46604.520242866,0
+CAPL.US,D,20210506,000000,17.4483,17.5376,17.1888,17.3447,73952.852257167,0
+CAPL.US,D,20210507,000000,17.3609,17.628,17.2316,17.551,32181.315445356,0
+CAPL.US,D,20210510,000000,17.6375,17.8086,17.4997,17.7221,48019.48818252,0
+CAPL.US,D,20210511,000000,17.5681,17.5681,16.802,17.4293,147031.47525199,0
+CAPL.US,D,20210512,000000,17.3447,17.6812,17.3447,17.4901,89489.095032487,0
+CAPL.US,D,20210513,000000,17.3609,17.473,17.1461,17.3172,66662.348300439,0
+CAPL.US,D,20210514,000000,17.3352,17.5073,17.1461,17.1461,117810.54626179,0
+CAPL.US,D,20210517,000000,17.0681,17.2231,16.8704,16.8704,123313.66692523,0
+CAPL.US,D,20210518,000000,17.0082,17.0424,16.6289,16.7582,106320.37537934,0
+CAPL.US,D,20210519,000000,16.7145,16.7373,16.2278,16.3533,91767.772026754,0
+CAPL.US,D,20210520,000000,16.3533,16.3704,16.1983,16.3362,62080.797834126,0
+CAPL.US,D,20210521,000000,16.4816,16.5595,16.2839,16.3704,75173.19635382,0
+CAPL.US,D,20210524,000000,16.2925,16.3704,15.9398,16.0691,170762.9598488,0
+CAPL.US,D,20210525,000000,16.1118,16.1898,15.7402,15.7677,98629.051508108,0
+CAPL.US,D,20210526,000000,15.8029,16.0938,15.6575,15.725,110326.47048284,0
+CAPL.US,D,20210527,000000,15.7677,16.3267,15.725,16.224,148933.52880953,0
+CAPL.US,D,20210528,000000,16.3267,16.9398,16.1546,16.8523,125044.24109678,0
+CAPL.US,D,20210601,000000,17.0168,17.0852,16.802,16.9131,52333.825372497,0
+CAPL.US,D,20210602,000000,16.974,17.0338,16.7202,16.9398,40759.492828208,0
+CAPL.US,D,20210603,000000,16.802,16.9645,16.802,16.8523,57075.282996303,0
+CAPL.US,D,20210604,000000,16.8181,16.9398,16.5348,16.551,65600.859340506,0
+CAPL.US,D,20210607,000000,16.6898,16.8866,16.6375,16.7582,27423.025489183,0
+CAPL.US,D,20210608,000000,16.8181,16.8266,16.5938,16.6194,50949.36603526,0
+CAPL.US,D,20210609,000000,16.6974,16.8619,16.6461,16.724,74806.041104052,0
+CAPL.US,D,20210610,000000,16.7753,17.1632,16.724,16.9901,98730.045502314,0
+CAPL.US,D,20210611,000000,16.9901,17.3866,16.9901,17.1974,94284.205715714,0
+CAPL.US,D,20210614,000000,17.1974,17.4131,16.9008,16.9987,57455.062495347,0
+CAPL.US,D,20210615,000000,17.1537,17.3096,16.8152,17.3096,55367.853281762,0
+CAPL.US,D,20210616,000000,17.3096,17.396,17.2231,17.2496,50909.389245887,0
+CAPL.US,D,20210617,000000,17.1802,17.1802,16.4217,16.7316,79485.429502252,0
+CAPL.US,D,20210618,000000,16.6718,16.7839,16.4436,16.6718,116723.80880331,0
+CAPL.US,D,20210621,000000,16.8096,17.0196,16.6965,16.974,36346.265685571,0
+CAPL.US,D,20210622,000000,17.0595,17.0595,16.6993,16.974,169443.72579949,0
+CAPL.US,D,20210623,000000,16.8866,17.0948,16.8866,16.9987,34178.050872466,0
+CAPL.US,D,20210624,000000,16.9484,17.0424,16.8866,16.9303,30694.81009314,0
+CAPL.US,D,20210625,000000,16.8866,16.9199,16.5434,16.5595,53523.660866734,0
+CAPL.US,D,20210628,000000,16.6898,16.6898,15.9398,16.0168,129966.64629354,0
+CAPL.US,D,20210629,000000,15.9921,16.2668,15.9921,16.1461,41112.971807928,0
+CAPL.US,D,20210630,000000,16.2582,16.7488,16.2544,16.4217,55157.449127166,0
+CAPL.US,D,20210701,000000,16.4997,16.6194,16.1983,16.4313,60936.199233127,0
+CAPL.US,D,20210702,000000,16.302,16.5776,16.2326,16.5254,24924.476153363,0
+CAPL.US,D,20210706,000000,16.6194,16.6194,16.3619,16.5595,38007.406486101,0
+CAPL.US,D,20210707,000000,16.6289,16.6289,16.1632,16.397,78524.934536524,0
+CAPL.US,D,20210708,000000,16.1461,16.379,16.051,16.2668,32616.852045368,0
+CAPL.US,D,20210709,000000,16.4474,16.5691,16.3581,16.5092,26220.56574567,0
+CAPL.US,D,20210712,000000,16.6194,16.6242,16.3704,16.6128,27983.752561179,0
+CAPL.US,D,20210713,000000,16.6128,16.7582,16.5434,16.7316,27480.886631696,0
+CAPL.US,D,20210714,000000,16.8523,17.0082,16.6803,17.0082,43716.723221045,0
+CAPL.US,D,20210715,000000,16.9645,16.9645,16.5577,16.6032,59534.907563522,0
+CAPL.US,D,20210716,000000,16.6032,16.7488,16.551,16.7488,38726.988694817,0
+CAPL.US,D,20210719,000000,16.6375,16.6375,15.7336,15.8371,129563.72233749,0
+CAPL.US,D,20210720,000000,15.8371,16.3704,15.8371,16.3267,52487.420405352,0
+CAPL.US,D,20210721,000000,16.3267,16.7839,16.3267,16.5595,40839.446406954,0
+CAPL.US,D,20210722,000000,16.5434,16.6128,16.243,16.2839,18139.994188437,0
+CAPL.US,D,20210723,000000,16.5092,16.6718,16.2925,16.6461,54573.577598164,0
+CAPL.US,D,20210726,000000,16.6718,16.8866,16.668,16.8866,34706.1653005,0
+CAPL.US,D,20210727,000000,16.8866,17.1461,16.724,17.0338,88699.027431981,0
+CAPL.US,D,20210728,000000,17.2069,17.4636,17.0082,17.4293,91659.413887138,0
+CAPL.US,D,20210729,000000,17.456,17.5595,17.2069,17.5338,52992.39037638,0
+CAPL.US,D,20210730,000000,17.5757,17.9303,17.5073,17.6375,212486.10370505,0
+CAPL.US,D,20210802,000000,17.8,17.916,17.0938,17.1289,109459.6053659,0
+CAPL.US,D,20210803,000000,17.1289,17.1289,16.4474,16.5272,83659.847929423,0
+CAPL.US,D,20210804,000000,16.4474,16.6565,16.2773,16.3419,61555.83946841,0
+CAPL.US,D,20210805,000000,16.4122,16.5368,16.2706,16.4303,50362.338443939,0
+CAPL.US,D,20210806,000000,16.5272,16.7221,16.2706,16.377,66951.654013008,0
+CAPL.US,D,20210809,000000,16.3856,16.4379,15.9531,16.2887,86071.079541086,0
+CAPL.US,D,20210810,000000,16.6594,16.6594,15.9531,16.2088,68934.713170069,0
+CAPL.US,D,20210811,000000,16.1033,16.4207,15.8144,16.2526,72554.716649882,0
+CAPL.US,D,20210812,000000,16.1907,16.2526,16.0234,16.1385,49552.282448747,0
+CAPL.US,D,20210813,000000,16.1822,16.2887,16.0054,16.2791,54421.034586083,0
+CAPL.US,D,20210816,000000,16.2706,16.2887,15.9607,16.0491,44257.461898355,0
+CAPL.US,D,20210817,000000,15.9693,16.0491,15.7668,15.9255,74410.481293412,0
+CAPL.US,D,20210818,000000,15.9969,16.032,15.3152,15.4046,72058.162845037,0
+CAPL.US,D,20210819,000000,15.4835,15.6518,15.2668,15.5729,137361.30030679,0
+CAPL.US,D,20210820,000000,15.4484,16.0406,15.2745,16.0406,51301.792994207,0
+CAPL.US,D,20210823,000000,16.0587,16.2354,16.0587,16.1736,34514.697519818,0
+CAPL.US,D,20210824,000000,16.2791,16.5976,16.244,16.4379,59965.18405967,0
+CAPL.US,D,20210825,000000,16.5529,16.7925,16.4692,16.7392,50150.88226857,0
+CAPL.US,D,20210826,000000,16.8096,16.8096,16.4825,16.5368,94454.633080937,0
+CAPL.US,D,20210827,000000,16.5805,16.9787,16.5805,16.7573,62583.663763609,0
+CAPL.US,D,20210830,000000,16.8989,16.8989,16.6784,16.8276,60910.950734576,0
+CAPL.US,D,20210831,000000,16.7478,16.9179,16.6594,16.6594,26268.958701227,0
+CAPL.US,D,20210901,000000,16.7297,17.0843,16.7297,17.0491,65586.131049684,0
+CAPL.US,D,20210902,000000,17.1726,17.2097,17.0044,17.1461,44639.345438946,0
+CAPL.US,D,20210903,000000,17.1014,17.1594,17.0234,17.1194,19195.171023732,0
+CAPL.US,D,20210907,000000,17.0747,17.1546,16.8818,17.1289,37258.367695741,0
+CAPL.US,D,20210908,000000,17.1546,17.1546,16.9341,17.031,30236.129036122,0
+CAPL.US,D,20210909,000000,16.9245,17.2079,16.9245,17.1726,21723.176941195,0
+CAPL.US,D,20210910,000000,17.2259,17.3143,17.0843,17.0843,21969.349802072,0
+CAPL.US,D,20210913,000000,17.2877,17.3495,17.0881,17.3495,49721.657793196,0
+CAPL.US,D,20210914,000000,17.1565,17.244,16.8447,16.9598,34371.622694694,0
+CAPL.US,D,20210915,000000,17.1014,17.243,17.0662,17.1546,27570.308397399,0
+CAPL.US,D,20210916,000000,17.0662,17.1812,16.819,17.1014,44932.859234606,0
+CAPL.US,D,20210917,000000,17.1641,17.3675,16.9692,17.3675,56304.151769711,0
+CAPL.US,D,20210920,000000,17.1812,17.3143,16.9341,17.3143,67539.733625102,0
+CAPL.US,D,20210921,000000,17.3324,17.3324,17.1309,17.1812,26336.288030698,0
+CAPL.US,D,20210922,000000,17.2259,17.456,17.2259,17.3409,27952.19193799,0
+CAPL.US,D,20210923,000000,17.2344,17.5938,17.2344,17.5272,52475.848176849,0
+CAPL.US,D,20210924,000000,17.4027,17.5976,17.3628,17.4997,20906.808821365,0
+CAPL.US,D,20210927,000000,17.5082,17.7734,17.5082,17.5272,29027.357167972,0
+CAPL.US,D,20210928,000000,17.588,17.7572,17.5158,17.6774,28051.08189065,0
+CAPL.US,D,20210929,000000,17.6584,17.8361,17.6099,17.7829,29051.553645751,0
+CAPL.US,D,20210930,000000,17.6679,17.8361,17.5529,17.588,17953.78651162,0
+CAPL.US,D,20211001,000000,17.7031,17.7734,17.4474,17.6232,34685.124885041,0
+CAPL.US,D,20211004,000000,17.685,18.0567,17.685,18.0567,30119.354730322,0
+CAPL.US,D,20211005,000000,18.2516,18.2516,17.9236,17.9512,53976.029799114,0
+CAPL.US,D,20211006,000000,17.9331,18.127,17.7316,18.127,20392.37066338,0
+CAPL.US,D,20211007,000000,18.1983,18.318,17.7031,17.818,34019.195735746,0
+CAPL.US,D,20211008,000000,17.8627,18.031,17.8142,17.9949,27745.995866487,0
+CAPL.US,D,20211011,000000,17.9949,18.1232,17.685,17.9683,31156.647212477,0
+CAPL.US,D,20211012,000000,17.8713,18.127,17.8713,17.9778,10753.756341367,0
+CAPL.US,D,20211013,000000,17.9417,18.2259,17.9065,18.2069,33031.348229921,0
+CAPL.US,D,20211014,000000,18.3124,18.4112,18.1812,18.3571,42475.338708933,0
+CAPL.US,D,20211015,000000,18.4274,18.7468,18.3086,18.7117,67173.630396106,0
+CAPL.US,D,20211018,000000,18.7819,18.9559,18.7468,18.8086,42566.864516182,0
+CAPL.US,D,20211019,000000,18.8352,19.3475,18.8352,19.1261,33690.965254578,0
+CAPL.US,D,20211020,000000,19.1261,19.3475,19.1261,19.2154,27176.852628306,0
+CAPL.US,D,20211021,000000,19.2154,19.2924,18.8703,19.2154,44401.588744253,0
+CAPL.US,D,20211022,000000,19.454,19.7107,19.2249,19.7107,51143.98987826,0
+CAPL.US,D,20211025,000000,19.8162,19.8932,19.5158,19.7192,42204.969370278,0
+CAPL.US,D,20211026,000000,19.7639,20.1165,19.6812,19.9407,44286.918479999,0
+CAPL.US,D,20211027,000000,19.9407,20.1441,19.6489,19.8874,35792.902758985,0
+CAPL.US,D,20211028,000000,20.0376,20.0462,19.6489,19.8789,43524.20341959,0
+CAPL.US,D,20211029,000000,19.8874,20.0015,19.5576,19.7724,50832.591729459,0
+CAPL.US,D,20211101,000000,19.8437,20.55,19.8086,20.471,156679.55776096,0
+CAPL.US,D,20211102,000000,19.9321,20.0775,18.8836,19.0091,157593.76381268,0
+CAPL.US,D,20211103,000000,18.8922,19.2354,18.7791,18.8019,32232.864463232,0
+CAPL.US,D,20211104,000000,18.7658,18.7658,17.6347,17.8694,128126.6619616,0
+CAPL.US,D,20211105,000000,17.9151,18.53,17.9151,18.4131,49460.756641498,0
+CAPL.US,D,20211108,000000,18.3675,18.9921,18.3675,18.8019,86639.170758493,0
+CAPL.US,D,20211109,000000,18.6393,19.0909,18.3409,19.0186,50684.25680047,0
+CAPL.US,D,20211110,000000,19.127,19.1726,18.2763,18.4759,110176.0315123,0
+CAPL.US,D,20211111,000000,18.3846,19.0909,17.8333,18.0871,209656.16782575,0
+CAPL.US,D,20211112,000000,18.2857,18.5757,18.0956,18.2857,23419.034427233,0
+CAPL.US,D,20211115,000000,18.4303,18.4578,18.0956,18.1869,31076.693633731,0
+CAPL.US,D,20211116,000000,18.2687,18.358,17.9606,18.2592,48357.186850645,0
+CAPL.US,D,20211117,000000,18.3218,18.3218,17.8694,17.8874,21060.40385422,0
+CAPL.US,D,20211118,000000,18.0053,18.0053,17.3818,17.6251,67373.514342971,0
+CAPL.US,D,20211119,000000,17.5529,17.6774,17.2087,17.245,48242.516586391,0
+CAPL.US,D,20211122,000000,17.3989,17.8257,17.3086,17.6441,53592.042216977,0
+CAPL.US,D,20211123,000000,17.6441,18.0595,17.6441,17.9512,32222.344255502,0
+CAPL.US,D,20211124,000000,17.7069,17.8333,17.4626,17.5719,40010.454037848,0
+CAPL.US,D,20211126,000000,17.3989,18.0148,17.2725,18.0053,71990.833515566,0
+CAPL.US,D,20211129,000000,18.0956,18.1185,17.6802,17.8609,29550.211492141,0
+CAPL.US,D,20211130,000000,17.4626,18.1413,17.3124,17.9778,75314.167137399,0
+CAPL.US,D,20211201,000000,18.0956,18.4217,17.743,17.897,53402.678477841,0
+CAPL.US,D,20211202,000000,17.9055,18.2478,17.6441,18.0414,36477.768282193,0
+CAPL.US,D,20211203,000000,18.0234,18.1869,17.5035,17.7164,54706.132215559,0
+CAPL.US,D,20211206,000000,17.7791,17.8533,17.435,17.435,50678.996696605,0
+CAPL.US,D,20211207,000000,17.6441,17.9606,17.493,17.6888,32723.106143439,0
+CAPL.US,D,20211208,000000,17.5986,17.9512,17.5767,17.5986,24927.632215682,0
+CAPL.US,D,20211209,000000,17.6347,17.6888,17.4712,17.6708,48304.585811996,0
+CAPL.US,D,20211210,000000,17.6708,17.9512,17.6708,17.9236,22320.724740246,0
+CAPL.US,D,20211213,000000,17.9512,17.9512,17.3266,17.454,69483.868013563,0
+CAPL.US,D,20211214,000000,17.4712,17.6802,17.3086,17.3989,21248.715572583,0
+CAPL.US,D,20211215,000000,17.5434,17.5823,17.1004,17.5358,72097.087613637,0
+CAPL.US,D,20211216,000000,17.5624,18.4131,17.5624,18.0234,168769.38048401,0
+CAPL.US,D,20211217,000000,17.8513,17.9606,17.6156,17.6156,89815.22147211,0
+CAPL.US,D,20211220,000000,17.2905,17.4997,17.0462,17.1185,59453.901964003,0
+CAPL.US,D,20211221,000000,17.2811,17.5795,17.2087,17.2811,38763.809421871,0
+CAPL.US,D,20211222,000000,17.2183,17.5415,17.1461,17.2183,32577.927276768,0
+CAPL.US,D,20211223,000000,17.3723,17.5262,17.1907,17.245,31350.219034705,0
+CAPL.US,D,20211227,000000,17.3533,17.531,17.2231,17.3447,20992.022503976,0
+CAPL.US,D,20211228,000000,17.435,17.4626,17.1907,17.2639,32510.597947298,0
+CAPL.US,D,20211229,000000,17.4084,17.4084,17.0643,17.1365,31864.65719269,0
+CAPL.US,D,20211230,000000,17.2364,17.3495,17.1527,17.245,58478.678707454,0
+CAPL.US,D,20211231,000000,17.2087,17.2725,17.1822,17.245,24309.044001172,0
+CAPL.US,D,20220103,000000,17.1907,17.5529,17.1907,17.5168,53944.469175924,0
+CAPL.US,D,20220104,000000,17.5795,17.8058,17.5624,17.6347,49363.970730384,0
+CAPL.US,D,20220105,000000,17.6441,17.897,17.4179,17.5719,78616.460343773,0
+CAPL.US,D,20220106,000000,17.7696,18.0053,17.6204,17.9873,41528.520013254,0
+CAPL.US,D,20220107,000000,18.051,18.2687,17.897,18.1508,68578.07812803,0
+CAPL.US,D,20220110,000000,18.1508,18.2687,18.0956,18.2496,57319.351815633,0
+CAPL.US,D,20220111,000000,18.2763,19.1822,18.2705,19.146,78548.07899353,0
+CAPL.US,D,20220112,000000,19.1907,19.5253,18.9825,19.453,50690.568925108,0
+CAPL.US,D,20220113,000000,19.4987,19.6802,19.3894,19.5167,29131.507224497,0
+CAPL.US,D,20220114,000000,19.4445,19.5434,19.2639,19.4084,59110.943192013,0
+CAPL.US,D,20220118,000000,19.6337,20.0861,19.3808,20.069,70695.795944032,0
+CAPL.US,D,20220119,000000,20.2135,20.4217,19.9682,20.2762,72035.018388031,0
+CAPL.US,D,20220120,000000,20.1678,20.2221,19.7515,19.8142,54034.9429624,0
+CAPL.US,D,20220121,000000,20.0404,20.0404,19.3172,19.6792,119651.5826145,0
+CAPL.US,D,20220124,000000,19.0814,19.5253,18.8922,19.5253,75434.097505519,0
+CAPL.US,D,20220125,000000,19.589,20.1222,19.3533,19.8874,90850.409912719,0
+CAPL.US,D,20220126,000000,20.1583,20.1583,19.6251,19.8599,63392.667738028,0
+CAPL.US,D,20220127,000000,20.1583,20.1774,19.743,20.1774,51476.428442521,0
+CAPL.US,D,20220128,000000,20.2221,20.3579,20.0129,20.2582,52031.895410653,0
+CAPL.US,D,20220131,000000,20.3218,20.3665,19.9672,20.1859,73340.576167295,0
+CAPL.US,D,20220201,000000,20.2315,20.4664,20.1859,20.2135,209363.70605086,0
+CAPL.US,D,20220202,000000,19.7915,19.954,19.3836,19.5509,133557.19319171,0
+CAPL.US,D,20220203,000000,19.4949,19.5043,19.0414,19.106,62017.676587747,0
+CAPL.US,D,20220204,000000,19.0966,19.3979,18.5405,18.6708,73823.453702091,0
+CAPL.US,D,20220207,000000,18.7629,19.2448,18.7629,19.0691,53529.972991372,0
+CAPL.US,D,20220208,000000,19.1527,19.2401,18.665,18.7725,32840.932470012,0
+CAPL.US,D,20220209,000000,18.8095,19.1612,18.6888,19.032,54841.842895273,0
+CAPL.US,D,20220210,000000,19.05,19.4578,18.9578,19.0966,76987.932187205,0
+CAPL.US,D,20220211,000000,19.0966,19.6156,19.0966,19.5595,35707.689076374,0
+CAPL.US,D,20220214,000000,19.4578,19.5785,19.0129,19.1897,41525.363950935,0
+CAPL.US,D,20220215,000000,19.1708,19.3836,18.9112,19.3285,48038.424556433,0
+CAPL.US,D,20220216,000000,19.2354,19.6337,19.2354,19.4768,27476.678548604,0
+CAPL.US,D,20220217,000000,19.588,19.6746,19.5139,19.5595,35406.811135303,0
+CAPL.US,D,20220218,000000,19.5595,19.5595,18.9303,19.2268,55019.634405906,0
+CAPL.US,D,20220222,000000,19.1431,19.3589,18.8276,18.9303,36984.842294768,0
+CAPL.US,D,20220223,000000,18.8742,19.1802,18.7753,18.8095,17257.348759909,0
+CAPL.US,D,20220224,000000,18.5776,18.7354,18.2715,18.5776,66987.422719289,0
+CAPL.US,D,20220225,000000,18.5776,18.8276,18.531,18.6146,44102.814844728,0
+CAPL.US,D,20220228,000000,18.531,18.9673,18.3742,18.6517,43966.052144241,0
+CAPL.US,D,20220301,000000,19.1612,19.6014,19.0871,19.3285,59387.624655306,0
+CAPL.US,D,20220302,000000,19.6337,20.1527,19.4578,19.8561,59997.796703632,0
+CAPL.US,D,20220303,000000,19.9217,19.954,19.2639,19.3285,46925.386578624,0
+CAPL.US,D,20220304,000000,19.3095,19.4026,18.7905,18.9673,47741.754698454,0
+CAPL.US,D,20220307,000000,18.9853,19.1612,18.2715,18.6517,36588.230463355,0
+CAPL.US,D,20220308,000000,18.6517,19.0414,18.455,18.819,74393.648961045,0
+CAPL.US,D,20220309,000000,18.7448,18.8276,18.3828,18.6052,47571.327333232,0
+CAPL.US,D,20220310,000000,18.4483,18.8647,18.2715,18.8,76517.678901685,0
+CAPL.US,D,20220311,000000,18.9578,19.0871,18.5595,18.6146,35926.509397153,0
+CAPL.US,D,20220314,000000,18.5129,18.5129,17.6974,17.9198,50593.783013994,0
+CAPL.US,D,20220315,000000,17.6974,18.1327,17.5025,17.7344,57720.171730138,0
+CAPL.US,D,20220316,000000,17.7534,18.1964,17.7534,17.8647,44104.918886274,0
+CAPL.US,D,20220317,000000,18.031,18.4939,17.9388,18.2163,14821.920670468,0
+CAPL.US,D,20220318,000000,18.2163,18.4065,18.031,18.2354,51596.35881064,0
+CAPL.US,D,20220321,000000,18.3742,18.5129,18.1746,18.3551,26797.073129262,0
+CAPL.US,D,20220322,000000,18.4939,19.6888,18.4711,19.6707,109624.77262726,0
+CAPL.US,D,20220323,000000,19.8932,20.3846,19.7819,19.9588,122636.16554744,0
+CAPL.US,D,20220324,000000,20.2363,20.4768,19.9217,20.4121,57931.627905506,0
+CAPL.US,D,20220325,000000,20.4492,20.6345,20.2448,20.5053,35615.111248352,0
+CAPL.US,D,20220328,000000,20.5328,20.5328,20.107,20.4121,37582.390093818,0
+CAPL.US,D,20220329,000000,20.338,20.4958,20.107,20.4588,28768.56005782,0
+CAPL.US,D,20220330,000000,20.3846,20.4492,20.1441,20.1992,24452.118826297,0
+CAPL.US,D,20220331,000000,19.9672,20.3655,19.9672,20.2087,46361.503444309,0
+CAPL.US,D,20220401,000000,20.1992,20.5234,20.1992,20.4588,13181.820285398,0
+CAPL.US,D,20220404,000000,20.5509,20.7363,20.4064,20.6621,47550.286917772,0
+CAPL.US,D,20220405,000000,20.7553,20.7733,20.4768,20.5605,38341.949091907,0
+CAPL.US,D,20220406,000000,20.5053,20.7923,20.4264,20.6536,29099.946601307,0
+CAPL.US,D,20220407,000000,20.7553,20.8019,20.3475,20.4492,27337.811806572,0
+CAPL.US,D,20220408,000000,20.5699,20.7895,20.4958,20.7363,26644.53011718,0
+CAPL.US,D,20220411,000000,20.4397,21.5148,20.4121,21.4502,105549.24415275,0
+CAPL.US,D,20220412,000000,21.5338,21.5795,20.7183,20.8294,64894.953401838,0
+CAPL.US,D,20220413,000000,20.9682,21.4311,20.9682,21.1812,38071.579753252,0
+CAPL.US,D,20220414,000000,21.2001,21.2306,20.8475,21.0699,30402.348318253,0
+CAPL.US,D,20220418,000000,21.0795,21.2686,20.954,21.0424,42293.339115208,0
+CAPL.US,D,20220419,000000,21.107,21.2391,20.8589,20.9217,26401.513318622,0
+CAPL.US,D,20220420,000000,20.9407,21.2552,20.9121,20.9311,32342.274623622,0
+CAPL.US,D,20220421,000000,21.1536,21.2183,20.5889,20.9502,30383.411944339,0
+CAPL.US,D,20220422,000000,21.0889,21.1631,20.394,20.5424,78441.824895459,0
+CAPL.US,D,20220425,000000,20.3751,20.394,19.4112,19.9397,72489.491361957,0
+CAPL.US,D,20220426,000000,20.0699,20.1441,19.5509,19.5785,44825.553115763,0
+CAPL.US,D,20220427,000000,19.4673,20.1413,19.4673,19.6992,35000.731116934,0
+CAPL.US,D,20220428,000000,19.7173,19.954,19.5139,19.9026,26453.062336498,0
+CAPL.US,D,20220429,000000,20.2087,20.4768,19.1983,19.2819,143038.00439777,0
+CAPL.US,D,20220502,000000,19.011,19.4768,18.089,18.3361,98904.680950628,0
+CAPL.US,D,20220503,000000,18.4787,18.8399,18.3935,18.6118,36651.351709734,0
+CAPL.US,D,20220504,000000,18.821,19.3722,18.6308,19.2201,31513.282254516,0
+CAPL.US,D,20220505,000000,19.4483,19.4483,18.593,19.0206,29197.784533194,0
+CAPL.US,D,20220506,000000,19.011,19.2962,18.7891,19.049,17714.977796154,0
+CAPL.US,D,20220509,000000,19.0775,19.238,18.4502,18.7734,66704.429131358,0
+CAPL.US,D,20220510,000000,18.916,20.1232,18.7734,18.916,75537.19554127,0
+CAPL.US,D,20220511,000000,19.4578,19.8975,18.9255,18.9445,47896.401752081,0
+CAPL.US,D,20220512,000000,18.821,19.1915,18.3457,18.3647,49329.254044876,0
+CAPL.US,D,20220513,000000,18.5548,18.8304,18.2031,18.6973,43841.913693029,0
+CAPL.US,D,20220516,000000,19.2011,19.4673,18.821,19.2297,38443.995106886,0
+CAPL.US,D,20220517,000000,19.389,19.4188,19.1156,19.3912,18711.241468163,0
+CAPL.US,D,20220518,000000,19.4388,19.4388,18.5358,18.7259,36202.138839673,0
+CAPL.US,D,20220519,000000,18.7069,19.1194,18.3361,18.4312,23334.872765395,0
+CAPL.US,D,20220520,000000,18.6593,18.6784,18.3647,18.5262,23460.06323738,0
+CAPL.US,D,20220523,000000,18.6593,19.4472,18.6593,19.1156,100221.81095839,0
+CAPL.US,D,20220524,000000,19.2201,19.4483,18.7829,19.4483,39797.945841707,0
+CAPL.US,D,20220525,000000,19.6098,20.703,19.4959,20.4749,129478.50865488,0
+CAPL.US,D,20220526,000000,20.8836,21.1782,20.5795,21.0833,119063.50300241,0
+CAPL.US,D,20220527,000000,21.0547,21.3114,20.9121,21.0547,43574.700416693,0
+CAPL.US,D,20220531,000000,20.9787,21.7486,20.8836,21.3494,108854.69342144,0
+CAPL.US,D,20220601,000000,21.5585,21.606,20.9788,21.0737,45686.106108058,0
+CAPL.US,D,20220602,000000,20.8646,21.2258,20.7648,21.1212,22769.937610307,0
+CAPL.US,D,20220603,000000,21.0358,21.5234,21.0262,21.1878,25265.330883808,0
+CAPL.US,D,20220606,000000,21.2923,21.3303,20.9122,21.0737,17082.713311595,0
+CAPL.US,D,20220607,000000,21.1593,21.3304,20.9408,21.2923,18866.940542563,0
+CAPL.US,D,20220608,000000,21.4445,21.4445,20.817,20.9692,29917.36674191,0
+CAPL.US,D,20220609,000000,21.2068,21.2788,20.817,20.9502,31974.06735308,0
+CAPL.US,D,20220610,000000,20.703,20.7695,19.9964,20.5034,59627.485391544,0
+CAPL.US,D,20220613,000000,20.3988,20.3988,19.6384,19.6669,85427.242828024,0
+CAPL.US,D,20220614,000000,19.819,20.2305,19.3185,19.4008,70653.715113113,0
+CAPL.US,D,20220615,000000,19.743,19.9331,19.3152,19.5909,42726.771673674,0
+CAPL.US,D,20220616,000000,19.2011,19.4959,18.6403,18.7354,89141.928177405,0
+CAPL.US,D,20220617,000000,18.7354,19.1916,18.108,18.4692,103941.75641164,0
+CAPL.US,D,20220621,000000,18.5073,19.106,18.5073,18.916,75905.402811812,0
+CAPL.US,D,20220622,000000,18.8589,19.049,18.5358,19.0015,24304.83591808,0
+CAPL.US,D,20220623,000000,19.1631,19.1631,18.2125,18.3836,80595.311417742,0
+CAPL.US,D,20220624,000000,18.4598,18.935,18.4265,18.8589,30209.828516798,0
+CAPL.US,D,20220627,000000,18.8589,19.5338,18.821,19.5338,111682.5252592,0
+CAPL.US,D,20220628,000000,19.5244,19.7823,19.4626,19.7715,34263.264555077,0
+CAPL.US,D,20220629,000000,19.7809,19.7809,19.2584,19.5623,30545.423143377,0
+CAPL.US,D,20220630,000000,19.2772,19.529,19.1909,19.2486,20429.191390434,0
+CAPL.US,D,20220701,000000,19.2392,19.6975,19.0775,19.6194,21103.536705912,0
+CAPL.US,D,20220705,000000,19.2486,19.4483,18.909,19.4388,30969.387514887,0
+CAPL.US,D,20220706,000000,19.4388,19.4673,18.879,19.1536,34264.31657585,0
+CAPL.US,D,20220707,000000,19.2677,19.7239,19.2677,19.6479,19693.828870123,0
+CAPL.US,D,20220708,000000,19.5623,19.6912,19.4293,19.5338,19086.812884116,0
+CAPL.US,D,20220711,000000,19.6194,19.6194,19.2582,19.3437,11592.21689743,0
+CAPL.US,D,20220712,000000,19.2867,19.3722,18.9635,19.1156,22232.354995316,0
+CAPL.US,D,20220713,000000,18.6878,19.1772,18.4787,19.0206,82971.826343896,0
+CAPL.US,D,20220714,000000,18.5168,19.0396,18.5168,18.6973,22342.817176478,0
+CAPL.US,D,20220715,000000,19.0871,19.1631,18.7773,19.03,36066.428159959,0
+CAPL.US,D,20220718,000000,19.2486,19.4552,18.8399,18.8685,28908.478820626,0
+CAPL.US,D,20220719,000000,19.0871,19.5528,19.0871,19.4197,45499.898431241,0
+CAPL.US,D,20220720,000000,19.3342,19.6764,19.3152,19.5338,18718.605613574,0
+CAPL.US,D,20220721,000000,19.6289,19.9046,19.4103,19.7715,16548.286758923,0
+CAPL.US,D,20220722,000000,19.7809,20.0091,19.6954,19.7809,23619.970394872,0
+CAPL.US,D,20220725,000000,19.9711,20.4272,19.8713,20.3228,37674.96792184,0
+CAPL.US,D,20220726,000000,20.3703,20.6459,20.2088,20.5414,39271.935455219,0
+CAPL.US,D,20220727,000000,20.6459,20.7979,20.494,20.7885,49630.131985947,0
+CAPL.US,D,20220728,000000,20.8266,20.9787,20.76,20.8932,53174.389970105,0
+CAPL.US,D,20220729,000000,21.1212,21.2637,20.8789,21.1212,70516.952412626,0
+CAPL.US,D,20220801,000000,21.2448,21.3399,20.9692,21.3304,117216.15452506,0
+CAPL.US,D,20220802,000000,20.8486,21.0139,20.4398,20.7707,92537.610026137,0
+CAPL.US,D,20220803,000000,20.6831,20.7825,20.2647,20.4495,46801.516054587,0
+CAPL.US,D,20220804,000000,20.323,20.323,19.5206,19.5346,45326.158184537,0
+CAPL.US,D,20220805,000000,19.2913,19.621,19.2913,19.5151,15430.640564262,0
+CAPL.US,D,20220808,000000,19.4373,19.8537,19.4373,19.6709,36092.842600875,0
+CAPL.US,D,20220809,000000,20.4203,20.9653,19.885,20.4398,53049.184026575,0
+CAPL.US,D,20220810,000000,20.7221,20.7221,20.1965,20.2743,39591.166798313,0
+CAPL.US,D,20220811,000000,20.2938,20.8291,20.2938,20.5371,34460.291308737,0
+CAPL.US,D,20220812,000000,20.5761,20.6734,20.3798,20.5761,14318.985121788,0
+CAPL.US,D,20220815,000000,20.5858,20.9848,20.4396,20.8875,42276.811277637,0
+CAPL.US,D,20220816,000000,20.9751,21.2378,20.7804,20.7999,23369.422083675,0
+CAPL.US,D,20220817,000000,20.7318,21.16,20.7318,20.9459,12676.159749775,0
+CAPL.US,D,20220818,000000,21.0919,21.1698,20.8597,20.9751,13729.252936962,0
+CAPL.US,D,20220819,000000,20.9459,20.9459,20.4398,20.6637,36090.7877849,0
+CAPL.US,D,20220822,000000,20.6053,20.6053,20.1771,20.2159,39330.205169487,0
+CAPL.US,D,20220823,000000,20.3035,20.7756,20.3035,20.5177,26410.549726675,0
+CAPL.US,D,20220824,000000,20.5371,21.3547,20.5371,20.8291,60693.099453575,0
+CAPL.US,D,20220825,000000,20.8972,21.3158,20.8972,21.1503,35197.970243763,0
+CAPL.US,D,20220826,000000,21.2282,21.2282,20.9264,21.053,13724.115897025,0
+CAPL.US,D,20220829,000000,20.907,21.199,20.8292,21.0238,22500.23492625,0
+CAPL.US,D,20220830,000000,21.1114,21.1114,20.4885,20.5663,21962.900548788,0
+CAPL.US,D,20220831,000000,20.4495,20.6539,20.2646,20.3425,20566.653093775,0
+CAPL.US,D,20220901,000000,20.1381,20.1965,19.7779,19.8655,26757.81362645,0
+CAPL.US,D,20220902,000000,20.2451,20.4781,19.7779,19.8558,30649.6350831,0
+CAPL.US,D,20220906,000000,19.8558,19.8662,19.5638,19.6514,20024.181676375,0
+CAPL.US,D,20220907,000000,19.5638,19.7462,19.525,19.6125,25204.37274935,0
+CAPL.US,D,20220908,000000,19.6514,19.8906,19.4567,19.5151,35776.400940725,0
+CAPL.US,D,20220909,000000,19.7195,19.9249,19.5151,19.5346,40316.516837487,0
+CAPL.US,D,20220912,000000,19.5346,19.8169,19.4665,19.6806,51522.45575715,0
+CAPL.US,D,20220913,000000,19.5346,20.1186,19.4762,19.9629,49910.452624762,0
+CAPL.US,D,20220914,000000,20.0018,20.3271,20.0018,20.177,24232.444793175,0
+CAPL.US,D,20220915,000000,20.1673,20.3327,20.0603,20.2549,19243.351605875,0
+CAPL.US,D,20220916,000000,20.1575,20.2841,19.6223,19.6903,93340.015664375,0
+CAPL.US,D,20220919,000000,19.4665,20.469,19.4665,20.4009,72669.594363863,0
+CAPL.US,D,20220920,000000,20.4009,20.5079,20.2062,20.4398,15960.783085812,0
+CAPL.US,D,20220921,000000,20.5371,20.5371,19.9531,19.9823,21773.857479087,0
+CAPL.US,D,20220922,000000,20.1478,20.2549,19.7585,19.8363,29418.800314075,0
+CAPL.US,D,20220923,000000,19.4762,19.8071,19.0771,19.1161,76125.794833812,0
+CAPL.US,D,20220926,000000,18.8922,19.1161,17.8799,17.9383,101632.22553149,0
+CAPL.US,D,20220927,000000,18.2693,18.3179,17.8313,17.8313,57891.357871662,0
+CAPL.US,D,20220928,000000,17.8507,18.2595,17.8442,18.0941,60286.245890525,0
+CAPL.US,D,20220929,000000,18.1525,18.3861,17.8605,18.1525,41216.526234538,0
+CAPL.US,D,20220930,000000,18.1525,18.4557,18.0065,18.1914,21425.566171325,0
+CAPL.US,D,20221003,000000,18.2206,18.717,18.2206,18.6878,15978.2490216,0
+CAPL.US,D,20221004,000000,19.009,19.2134,18.8685,19.2134,34086.314801287,0
+CAPL.US,D,20221005,000000,18.863,19.1453,18.7949,18.9993,24828.341425925,0
+CAPL.US,D,20221006,000000,18.9993,19.1745,18.8387,18.9409,21109.124511175,0
+CAPL.US,D,20221007,000000,18.8727,19.1258,18.6002,18.7462,25170.468285762,0
+CAPL.US,D,20221010,000000,18.9364,18.9364,18.3179,18.3179,40432.613940075,0
+CAPL.US,D,20221011,000000,18.3277,18.8338,18.2206,18.4931,31914.374315712,0
+CAPL.US,D,20221012,000000,18.4931,18.6829,18.3082,18.4639,22857.7729059,0
+CAPL.US,D,20221013,000000,18.4542,18.6781,18.3082,18.4931,47571.044637225,0
+CAPL.US,D,20221014,000000,18.6002,18.8782,18.2011,18.5223,16544.350822712,0
+CAPL.US,D,20221017,000000,18.5223,18.7657,18.4707,18.7,22304.000000637,0
+CAPL.US,D,20221018,000000,18.717,18.8635,18.4445,18.7267,88013.932657175,0
+CAPL.US,D,20221019,000000,18.5029,18.7048,18.4445,18.5223,48523.451841637,0
+CAPL.US,D,20221020,000000,18.5029,18.8095,18.3228,18.3958,36926.070478737,0
+CAPL.US,D,20221021,000000,18.5029,18.8379,18.5029,18.6683,38365.469069225,0
+CAPL.US,D,20221024,000000,18.5029,18.7459,18.3471,18.6586,74291.871576125,0
+CAPL.US,D,20221025,000000,18.717,18.9603,18.5826,18.8922,68671.9498845,0
+CAPL.US,D,20221026,000000,18.8727,19.1842,18.8241,18.9895,40415.148004287,0
+CAPL.US,D,20221027,000000,19.4567,19.4567,19.009,19.009,46723.433047537,0
+CAPL.US,D,20221028,000000,19.0771,19.137,18.8241,18.9019,49840.588881613,0
+CAPL.US,D,20221031,000000,18.9798,19.3398,18.7803,18.9993,75474.418169738,0
+CAPL.US,D,20221101,000000,19.2523,19.2815,19.0285,19.155,157618.76899432,0
+CAPL.US,D,20221102,000000,19.17,19.35,18.534,18.6,80761,0
+CAPL.US,D,20221103,000000,18.47,18.73,18.47,18.51,68706,0
+CAPL.US,D,20221104,000000,18.57,18.69,18.395,18.53,56195,0
+CAPL.US,D,20221107,000000,18.65,18.91,18.57,18.9,37192,0
+CAPL.US,D,20221108,000000,19.49,20.62,19.279,19.91,118827,0
+CAPL.US,D,20221109,000000,19.95,19.96,19.3901,19.68,54163,0
+CAPL.US,D,20221110,000000,20.01,20.25,19.805,20.07,73731,0
+CAPL.US,D,20221111,000000,20,20.1903,19.82,19.87,31515,0
+CAPL.US,D,20221114,000000,19.81,20.42,19.81,20.15,39008,0
+CAPL.US,D,20221115,000000,20.28,20.35,20.0001,20.32,30811,0
+CAPL.US,D,20221116,000000,20.25,20.5,20.1933,20.45,23329,0
+CAPL.US,D,20221117,000000,20.4,20.4,19.93,20.2,24181,0
+CAPL.US,D,20221118,000000,20.21,20.21,19.85,19.94,29316,0
+CAPL.US,D,20221121,000000,19.99,19.99,19.5704,19.66,37294,0
+CAPL.US,D,20221122,000000,19.74,20.0462,19.74,20.04,25278,0
+CAPL.US,D,20221123,000000,20.05,20.05,19.7236,19.88,26409,0
+CAPL.US,D,20221125,000000,19.81,19.9999,19.81,19.93,12812,0
+CAPL.US,D,20221128,000000,19.91,19.92,19.65,19.76,18117,0
+CAPL.US,D,20221129,000000,19.71,19.96,19.5,19.6,42729,0
+CAPL.US,D,20221130,000000,19.65,20.08,19.65,20.01,45962,0
+CAPL.US,D,20221201,000000,20.05,20.0611,19.73,19.9,17114,0
+CAPL.US,D,20221202,000000,19.9,19.9,19.66,19.88,31056,0
+CAPL.US,D,20221205,000000,19.76,19.9499,19.16,19.33,74863,0
+CAPL.US,D,20221206,000000,19.45,19.5566,18.92,19.19,36363,0
+CAPL.US,D,20221207,000000,19.06,19.41,18.98,19.18,32442,0
+CAPL.US,D,20221208,000000,19.35,19.385,19.1,19.15,19647,0
+CAPL.US,D,20221209,000000,19.3,20.98,19.2799,20.57,126276,0
+CAPL.US,D,20221212,000000,20.73,21.38,20.61,21.27,137313,0
+CAPL.US,D,20221213,000000,21.35,21.6,21.1599,21.34,140741,0
+CAPL.US,D,20221214,000000,21.22,21.5,21.02,21.34,79148,0
+CAPL.US,D,20221215,000000,21.25,21.75,21.06,21.7,138842,0
+CAPL.US,D,20221216,000000,21.72,21.98,21.31,21.38,696061,0
+CAPL.US,D,20221219,000000,21.5,21.5528,20.85,20.87,56574,0
+CAPL.US,D,20221220,000000,20.64,20.92,20.51,20.53,39131,0
+CAPL.US,D,20221221,000000,20.55,20.9,20.55,20.67,64828,0
+CAPL.US,D,20221222,000000,20.54,20.7994,20.33,20.52,21962,0
+CAPL.US,D,20221223,000000,20.26,20.71,20.105,20.37,45768,0
+CAPL.US,D,20221227,000000,20.4,20.485,20.21,20.45,44766,0
+CAPL.US,D,20221228,000000,20.32,20.32,20.0714,20.1,37196,0
+CAPL.US,D,20221229,000000,20.09,20.285,19.95,20.01,29038,0
+CAPL.US,D,20221230,000000,19.85,19.95,19.77,19.83,39364,0
+CAPL.US,D,20230103,000000,19.85,19.925,19.56,19.64,29528,0
+CAPL.US,D,20230104,000000,19.74,20.0599,19.67,19.76,14826,0
+CAPL.US,D,20230105,000000,19.78,19.9276,19.7,19.81,24101,0
+CAPL.US,D,20230106,000000,19.91,20.38,19.91,20.38,65654,0
+CAPL.US,D,20230109,000000,20.49,20.8,20.31,20.35,102892,0
+CAPL.US,D,20230110,000000,20.43,20.55,20.3162,20.52,23846,0
+CAPL.US,D,20230111,000000,20.55,20.93,20.51,20.69,25045,0
+CAPL.US,D,20230112,000000,20.91,21.06,20.7,20.86,28277,0
+CAPL.US,D,20230113,000000,20.86,21.07,20.85,20.96,20884,0
+CAPL.US,D,20230117,000000,20.98,21.35,20.98,21.23,24126,0
+CAPL.US,D,20230118,000000,21.55,21.55,20.92,20.98,30004,0
+CAPL.US,D,20230119,000000,20.99,21.14,20.83,21.07,14071,0
+CAPL.US,D,20230120,000000,21.1,21.58,21.0204,21.45,34882,0
+CAPL.US,D,20230123,000000,21.6,21.6399,21.385,21.5,33206,0
+CAPL.US,D,20230124,000000,21.35,21.72,21.27,21.71,27310,0
+CAPL.US,D,20230125,000000,21.7,21.97,21.3701,21.92,44861,0
+CAPL.US,D,20230126,000000,21.98,22.156,21.7397,21.97,48003,0
+CAPL.US,D,20230127,000000,22,22.35,22,22.25,70095,0
+CAPL.US,D,20230130,000000,22.09,22.35,22.09,22.3,32785,0
+CAPL.US,D,20230131,000000,22.35,22.58,22.25,22.56,78710,0
+CAPL.US,D,20230201,000000,22.63,22.89,22.42,22.7,101588,0
+CAPL.US,D,20230202,000000,21.89,22.1119,21.4811,21.8,59640,0
+CAPL.US,D,20230203,000000,21.72,21.84,21.65,21.78,42386,0
+CAPL.US,D,20230206,000000,21.55,21.64,21.45,21.55,40079,0
+CAPL.US,D,20230207,000000,21.62,21.73,21.5,21.63,20799,0
+CAPL.US,D,20230208,000000,21.69,21.8,21.571,21.72,24916,0
+CAPL.US,D,20230209,000000,21.685,21.88,21.68,21.84,34184,0
+CAPL.US,D,20230210,000000,21.99,22.1,21.74,22.07,33809,0
+CAPL.US,D,20230213,000000,22,22.23,21.9,22.01,42363,0
+CAPL.US,D,20230214,000000,22,22.1755,21.8,21.87,37874,0
+CAPL.US,D,20230215,000000,21.92,22.06,21.74,21.93,10829,0
+CAPL.US,D,20230216,000000,22.0099,22.105,21.61,21.61,47017,0
+CAPL.US,D,20230217,000000,21.65,21.8,21.6,21.69,39640,0
+CAPL.US,D,20230221,000000,21.74,21.7628,21.2,21.4,46425,0
+CAPL.US,D,20230222,000000,21.46,21.4975,21.1948,21.33,31123,0
+CAPL.US,D,20230223,000000,21.4,21.7,21.245,21.63,27838,0
+CAPL.US,D,20230224,000000,21.61,21.76,21.515,21.54,83592,0
+CAPL.US,D,20230227,000000,21.55,21.8591,21.1,21.11,86384,0
+CAPL.US,D,20230228,000000,21.82,22.0456,21.32,21.46,91158,0
+CAPL.US,D,20230301,000000,21.5,21.6,21.22,21.53,56860,0
+CAPL.US,D,20230302,000000,21.55,21.7327,21.45,21.63,26162,0
+CAPL.US,D,20230303,000000,21.59,21.79,21.58,21.66,34324,0
+CAPL.US,D,20230306,000000,21.87,22.0799,21.73,21.98,47418,0
+CAPL.US,D,20230307,000000,22.04,22.1299,21.755,21.89,26493,0
+CAPL.US,D,20230308,000000,21.76,21.9,21.6,21.85,27521,0
+CAPL.US,D,20230309,000000,22.02,22.046,21.53,21.63,23691,0
+CAPL.US,D,20230310,000000,21.47,21.56,21.1,21.26,59868,0
+CAPL.US,D,20230313,000000,21.05,21.35,20.82,21.26,91880,0
+CAPL.US,D,20230314,000000,21.15,21.348,20.91,21,36134,0
+CAPL.US,D,20230315,000000,20.52,20.72,20,20.19,71308,0
+CAPL.US,D,20230316,000000,20.2,20.53,20.1689,20.51,27373,0
+CAPL.US,D,20230317,000000,20.38,20.66,19.76,19.98,113808,0
+CAPL.US,D,20230320,000000,20.18,20.295,20.01,20.1,29624,0
+CAPL.US,D,20230321,000000,20.1,20.8,20.1,20.67,13568,0
+CAPL.US,D,20230322,000000,20.65,20.79,20.39,20.42,23739,0
+CAPL.US,D,20230323,000000,20.535,20.7,20.03,20.03,19082,0
+CAPL.US,D,20230324,000000,20,20.3599,19.85,20.27,41451,0
+CAPL.US,D,20230327,000000,20.5,20.6073,20.0501,20.48,32254,0
+CAPL.US,D,20230328,000000,20.37,20.7045,20.37,20.63,21931,0
+CAPL.US,D,20230329,000000,20.65,20.9805,20.5701,20.86,16830,0
+CAPL.US,D,20230330,000000,21,21.18,20.9001,20.94,30455,0
+CAPL.US,D,20230331,000000,21.1,21.71,20.97,21.49,38564,0
+CAPL.US,D,20230403,000000,21.63,21.77,21.4255,21.57,16953,0
+CAPL.US,D,20230404,000000,21.73,21.73,21.16,21.62,20308,0
+CAPL.US,D,20230405,000000,21.68,21.7383,21.4,21.55,16069,0
+CAPL.US,D,20230406,000000,21.69,21.69,21.42,21.58,24003,0
+CAPL.US,D,20230410,000000,21.47,21.7484,21.46,21.5,23815,0
+CAPL.US,D,20230411,000000,21.41,21.74,21.41,21.63,32104,0
+CAPL.US,D,20230412,000000,21.74,23.2,21.7,23,82886,0
+CAPL.US,D,20230413,000000,22.84,22.84,22,22.16,34433,0
+CAPL.US,D,20230414,000000,22.01,22.26,21.67,22.26,21473,0
+CAPL.US,D,20230417,000000,22.3,22.487,21.955,22.04,29295,0
+CAPL.US,D,20230418,000000,22.04,22.16,21.91,22.07,12985,0
+CAPL.US,D,20230419,000000,22.22,22.3699,21.89,21.99,16815,0
+CAPL.US,D,20230420,000000,21.85,22.1921,21.65,21.75,30013,0
+CAPL.US,D,20230421,000000,21.93,21.93,21.6,21.68,17996,0
+CAPL.US,D,20230424,000000,21.62,22.0197,21.62,21.85,31791,0
+CAPL.US,D,20230425,000000,21.85,21.85,21.25,21.31,38927,0
+CAPL.US,D,20230426,000000,21.44,21.8334,20.97,20.97,22111,0
+CAPL.US,D,20230427,000000,21.2,21.35,20.99,21.28,23688,0
+CAPL.US,D,20230428,000000,21.39,21.74,21.17,21.38,78483,0
+CAPL.US,D,20230501,000000,21.56,21.9107,21.473,21.66,66529,0
+CAPL.US,D,20230502,000000,21.2,21.2499,20.48,20.76,61132,0
+CAPL.US,D,20230503,000000,20.9,20.945,20.42,20.45,73468,0
+CAPL.US,D,20230504,000000,20.01,20.19,19.62,19.62,59332,0
+CAPL.US,D,20230505,000000,19.76,20.45,19.76,20.27,29536,0
+CAPL.US,D,20230508,000000,20.18,20.6,20.068,20.5,43730,0
+CAPL.US,D,20230509,000000,19.53,19.94,18.9701,19.52,116545,0
+CAPL.US,D,20230510,000000,19.58,19.58,19.22,19.5,77571,0
+CAPL.US,D,20230511,000000,19.3,19.54,19.0901,19.54,46254,0
+CAPL.US,D,20230512,000000,19.54,19.54,19.3201,19.44,21958,0
+CAPL.US,D,20230515,000000,19.25,19.4599,19.25,19.31,34882,0
+CAPL.US,D,20230516,000000,19.47,19.47,18.7,18.74,60566,0
+CAPL.US,D,20230517,000000,18.74,19.34,18.47,18.48,107686,0
+CAPL.US,D,20230518,000000,18.66,19.0685,18.1,18.52,114655,0
+CAPL.US,D,20230519,000000,18.7,18.8999,18.3,18.4,70754,0
+CAPL.US,D,20230522,000000,18.59,18.67,17.91,18,82353,0
+CAPL.US,D,20230523,000000,18,18.6,17.93,18.55,81455,0
+CAPL.US,D,20230524,000000,18.34,18.77,18.26,18.57,46173,0
+CAPL.US,D,20230525,000000,18.42,18.545,18.07,18.16,45109,0
+CAPL.US,D,20230526,000000,18.28,18.52,18.17,18.44,49078,0
+CAPL.US,D,20230530,000000,18.33,18.57,18.18,18.27,39838,0
+CAPL.US,D,20230531,000000,18.375,18.49,18.0011,18.16,32368,0
+CAPL.US,D,20230601,000000,18.03,18.4517,18.03,18.25,34964,0
+CAPL.US,D,20230602,000000,18.29,18.6796,18.29,18.64,19811,0
+CAPL.US,D,20230605,000000,19,19.2,18.68,18.94,30536,0
+CAPL.US,D,20230606,000000,18.94,19.49,18.8036,19.25,79326,0
+CAPL.US,D,20230607,000000,19.32,19.43,19.091,19.41,17893,0
+CAPL.US,D,20230608,000000,19.5,19.55,19.18,19.28,23082,0
+CAPL.US,D,20230609,000000,19.18,19.3895,18.8141,19.14,27749,0
+CAPL.US,D,20230612,000000,19.19,19.6399,19.09,19.24,42570,0
+CAPL.US,D,20230613,000000,19.27,19.58,19.25,19.45,36428,0
+CAPL.US,D,20230614,000000,19.55,19.75,19.3038,19.73,70247,0
+CAPL.US,D,20230615,000000,19.69,20.17,19.675,20.09,25166,0
+CAPL.US,D,20230616,000000,20.2,20.32,20.02,20.18,42894,0
+CAPL.US,D,20230620,000000,20.25,20.4468,19.75,19.75,25436,0
+CAPL.US,D,20230621,000000,19.93,19.93,19.52,19.56,26193,0
+CAPL.US,D,20230622,000000,19.5,19.565,19.29,19.45,24265,0
+CAPL.US,D,20230623,000000,19.31,19.5283,19.14,19.5,16510,0
+CAPL.US,D,20230626,000000,19.36,19.7208,19.25,19.33,23168,0
+CAPL.US,D,20230627,000000,19.23,19.59,19.2101,19.44,20286,0
+CAPL.US,D,20230628,000000,19.39,19.66,19.31,19.46,20901,0
+CAPL.US,D,20230629,000000,19.52,19.67,19.4506,19.63,14718,0
+CAPL.US,D,20230630,000000,19.74,19.8681,19.5624,19.7,13774,0
+CAPL.US,D,20230703,000000,19.55,19.6999,19.51,19.56,18743,0
+CAPL.US,D,20230705,000000,19.59,19.6,19.3,19.39,21401,0
+CAPL.US,D,20230706,000000,19.33,19.52,19,19.4,31424,0
+CAPL.US,D,20230707,000000,19.25,19.53,19.25,19.35,37596,0
+CAPL.US,D,20230710,000000,19.26,19.4034,18.65,18.8,54819,0
+CAPL.US,D,20230711,000000,19,19.21,18.91,19.04,26811,0
+CAPL.US,D,20230712,000000,19.2,19.23,18.9,18.9,79150,0
+CAPL.US,D,20230713,000000,18.97,19.23,18.9,19.21,11734,0
+CAPL.US,D,20230714,000000,19.15,19.22,19.02,19.14,24977,0
+CAPL.US,D,20230717,000000,19.19,19.34,19.0001,19.26,19685,0
+CAPL.US,D,20230718,000000,19.16,19.49,19.16,19.33,19617,0
+CAPL.US,D,20230719,000000,19.44,19.5314,19.08,19.2,24498,0
+CAPL.US,D,20230720,000000,19.27,19.36,19.11,19.22,12111,0
+CAPL.US,D,20230721,000000,19.32,19.62,19.22,19.41,11995,0
+CAPL.US,D,20230724,000000,19.56,19.88,19.3325,19.67,27922,0
+CAPL.US,D,20230725,000000,19.69,19.89,19.69,19.89,16915,0
+CAPL.US,D,20230726,000000,19.93,20.19,19.84,20.17,30345,0
+CAPL.US,D,20230727,000000,20.05,20.25,19.85,20.11,37480,0
+CAPL.US,D,20230728,000000,20.24,20.28,20,20.24,33009,0
+CAPL.US,D,20230731,000000,20.32,20.49,20.07,20.49,69040,0
+CAPL.US,D,20230801,000000,20.52,20.69,20.205,20.69,87072,0
+CAPL.US,D,20230802,000000,20.71,20.71,20.25,20.3,102677,0
+CAPL.US,D,20230803,000000,19.44,19.79,19.22,19.34,52325,0
+CAPL.US,D,20230804,000000,19.14,19.7,18.85,18.9,42327,0
+CAPL.US,D,20230807,000000,19.06,19.2578,18.91,19.13,46052,0
+CAPL.US,D,20230808,000000,18.9,19.13,18.72,18.88,92250,0
+CAPL.US,D,20230809,000000,19.24,19.7,18.95,19.55,53082,0
+CAPL.US,D,20230810,000000,19.68,20.2,19.5376,20.04,70665,0
+CAPL.US,D,20230811,000000,20.18,20.25,19.895,20,46297,0
+CAPL.US,D,20230814,000000,20,20.14,19.63,19.86,19015,0
+CAPL.US,D,20230815,000000,19.88,19.8899,19.32,19.55,16894,0
+CAPL.US,D,20230816,000000,19.59,19.8078,19.5849,19.67,17469,0
+CAPL.US,D,20230817,000000,19.53,19.7,19.4401,19.59,10950,0
+CAPL.US,D,20230818,000000,19.635,19.91,19.635,19.84,6953,0
+CAPL.US,D,20230821,000000,19.77,19.84,19.57,19.8,20432,0
+CAPL.US,D,20230822,000000,19.88,19.895,19.72,19.72,14586,0
+CAPL.US,D,20230823,000000,19.87,19.99,19.5227,19.76,13965,0
+CAPL.US,D,20230824,000000,19.78,19.9899,19.61,19.61,16210,0
+CAPL.US,D,20230825,000000,19.66,19.795,19.56,19.56,12378,0
+CAPL.US,D,20230828,000000,19.49,19.66,19.45,19.52,22882,0
+CAPL.US,D,20230829,000000,19.41,19.55,19.41,19.48,7399,0
+CAPL.US,D,20230830,000000,19.67,19.8485,19.49,19.77,19002,0
+CAPL.US,D,20230831,000000,19.88,19.9,19.52,19.52,27418,0
+CAPL.US,D,20230901,000000,19.74,19.99,19.565,19.68,32238,0
+CAPL.US,D,20230905,000000,19.88,19.9899,19.83,19.98,52147,0
+CAPL.US,D,20230906,000000,19.98,19.98,19.5,19.5,28377,0
+CAPL.US,D,20230907,000000,19.6,19.9264,19.565,19.89,12006,0
+CAPL.US,D,20230908,000000,19.77,19.82,19.38,19.48,42846,0
+CAPL.US,D,20230911,000000,19.33,19.75,19.33,19.47,23715,0
+CAPL.US,D,20230912,000000,19.31,19.65,19.31,19.54,16643,0
+CAPL.US,D,20230913,000000,19.61,19.66,19.4971,19.55,22098,0
+CAPL.US,D,20230914,000000,19.65,19.875,19.39,19.51,21686,0
+CAPL.US,D,20230915,000000,19.67,19.78,19.3485,19.66,49104,0
+CAPL.US,D,20230918,000000,19.795,19.97,19.61,19.93,14218,0
+CAPL.US,D,20230919,000000,19.83,20.245,19.83,20.09,40408,0
+CAPL.US,D,20230920,000000,20.04,20.5,20,20.36,55265,0
+CAPL.US,D,20230921,000000,20.37,20.62,20.25,20.25,18463,0
+CAPL.US,D,20230922,000000,20.44,21.21,20.131,20.48,127689,0
+CAPL.US,D,20230925,000000,20.34,21.25,20.22,21.09,71962,0
+CAPL.US,D,20230926,000000,21.006,21.339,20.23,20.53,32729,0
+CAPL.US,D,20230927,000000,20.65,21.64,20.48,21.37,43838,0
+CAPL.US,D,20230928,000000,21.33,21.7,21.161,21.7,59280,0
+CAPL.US,D,20230929,000000,21.85,21.85,21.04,21.69,25447,0
+CAPL.US,D,20231002,000000,21.51,21.51,20.74,20.74,41932,0
+CAPL.US,D,20231003,000000,20.75,21.1199,19.98,20.21,46576,0
+CAPL.US,D,20231004,000000,20.38,20.499,20.03,20.25,21018,0
+CAPL.US,D,20231005,000000,20.07,20.495,20.07,20.41,16641,0
+CAPL.US,D,20231006,000000,20.41,20.895,20.23,20.66,19026,0
+CAPL.US,D,20231009,000000,20.61,21.1185,20.61,20.86,19214,0
+CAPL.US,D,20231010,000000,20.97,21.375,20.8475,21.32,25174,0
+CAPL.US,D,20231011,000000,21.4,21.49,21.2,21.2,37702,0
+CAPL.US,D,20231012,000000,21.19,21.54,20.74,21.47,17726,0
+CAPL.US,D,20231013,000000,21.48,21.795,21.48,21.49,25153,0
+CAPL.US,D,20231016,000000,21.77,21.775,21.49,21.67,23970,0
+CAPL.US,D,20231017,000000,21.67,21.79,21.5,21.5,29007,0
+CAPL.US,D,20231018,000000,21.67,21.75,21.07,21.33,24632,0
+CAPL.US,D,20231019,000000,21.63,22.345,21.39,21.79,58097,0
+CAPL.US,D,20231020,000000,21.89,21.98,21.6,21.88,30396,0
+CAPL.US,D,20231023,000000,21.97,22.55,21.852,21.9,46634,0
+CAPL.US,D,20231024,000000,21.99,22.3,21.99,22.13,28845,0
+CAPL.US,D,20231025,000000,22.33,22.33,21.98,21.98,51560,0
+CAPL.US,D,20231026,000000,22.14,22.26,21.78,22.12,26393,0
+CAPL.US,D,20231027,000000,22.19,22.49,21.7201,22.35,47178,0
+CAPL.US,D,20231030,000000,22.16,22.88,22.16,22.69,67642,0
+CAPL.US,D,20231031,000000,22.72,22.85,22.43,22.76,57514,0
+CAPL.US,D,20231101,000000,22.9,23.455,22.67,23.03,100892,0
+CAPL.US,D,20231102,000000,21.64,22.92,21.63,22.76,79054,0
+CAPL.US,D,20231103,000000,22.61,22.65,22.1301,22.5,62161,0
+CAPL.US,D,20231106,000000,22.37,22.5699,22.1,22.19,31849,0
+CAPL.US,D,20231107,000000,22.01,22.1991,20.69,21.29,64564,0
+CAPL.US,D,20231108,000000,21.18,21.25,20.8,21.25,31247,0
+CAPL.US,D,20231109,000000,20.88,22.885,20.88,22.32,81953,0
+CAPL.US,D,20231110,000000,22.67,22.8899,21.8083,21.91,42275,0
+CAPL.US,D,20231113,000000,21.99,22.54,21.95,22.33,44176,0
+CAPL.US,D,20231114,000000,22.54,22.615,22.24,22.32,25600,0
+CAPL.US,D,20231115,000000,22.27,22.57,22.26,22.49,20918,0
+CAPL.US,D,20231116,000000,22.3,22.575,21.7735,22.23,41558,0
+CAPL.US,D,20231117,000000,22.09,22.65,22.09,22.42,23776,0
+CAPL.US,D,20231120,000000,22.51,22.78,22.18,22.21,48676,0
+CAPL.US,D,20231121,000000,22.38,22.38,21.87,22.26,30051,0
+CAPL.US,D,20231122,000000,22.3,22.51,21.98,22.44,21950,0
+CAPL.US,D,20231124,000000,22.64,22.7,22.37,22.52,7126,0
+CAPL.US,D,20231127,000000,22.23,22.985,22.23,22.71,56796,0
+CAPL.US,D,20231128,000000,22.56,23.04,22.3405,22.9,35961,0
+CAPL.US,D,20231129,000000,22.83,23.3599,22.64,23.35,59670,0
+CAPL.US,D,20231130,000000,23.5,23.89,23.35,23.73,65205,0
+CAPL.US,D,20231201,000000,23.54,23.8535,22.565,23.15,51482,0
+CAPL.US,D,20231204,000000,23.2,23.75,23.0615,23.2,34983,0
+CAPL.US,D,20231205,000000,23.6049,23.6049,22.93,22.93,25042,0
+CAPL.US,D,20231206,000000,23.16,23.16,22.34,22.48,54109,0
+CAPL.US,D,20231207,000000,22.33,22.84,22.23,22.77,54405,0
+CAPL.US,D,20231208,000000,22.99,23.39,22.98,23.15,67638,0
+CAPL.US,D,20231211,000000,23.16,23.16,22.37,22.52,107163,0
+CAPL.US,D,20231212,000000,22.54,22.57,22.055,22.11,43105,0
+CAPL.US,D,20231213,000000,22.25,22.82,22.1,22.68,82747,0
+CAPL.US,D,20231214,000000,22.7,23.4,22.58,22.72,72701,0
+CAPL.US,D,20231215,000000,22.8,23.01,21.6,21.7,288545,0
+CAPL.US,D,20231218,000000,21.98,22.22,21.75,21.9,58212,0
+CAPL.US,D,20231219,000000,22.12,22.59,21.9687,22.4,28721,0
+CAPL.US,D,20231220,000000,22.25,22.92,22.25,22.58,56965,0
+CAPL.US,D,20231221,000000,22.9,23.3,22.74,23.18,34052,0
+CAPL.US,D,20231222,000000,23.11,23.33,22.51,22.51,33593,0
+CAPL.US,D,20231226,000000,22.74,23.1546,22.74,22.84,27708,0
+CAPL.US,D,20231227,000000,22.95,23.0599,22.76,22.84,14538,0
+CAPL.US,D,20231228,000000,22.98,23.1107,22.64,22.64,29332,0
+CAPL.US,D,20231229,000000,22.82,22.925,22.6482,22.8,31605,0
+CAPL.US,D,20240102,000000,22.85,23.74,22.7,23.46,130143,0
+CAPL.US,D,20240103,000000,23.62,23.9,23.27,23.46,56386,0
+CAPL.US,D,20240104,000000,23.88,23.88,23.2,23.37,68681,0
+CAPL.US,D,20240105,000000,23.57,23.68,23.425,23.57,21641,0
+CAPL.US,D,20240108,000000,23.5,23.8,23.2101,23.61,39177,0
+CAPL.US,D,20240109,000000,23.5,23.55,23,23.25,39323,0
+CAPL.US,D,20240110,000000,23.48,23.6899,23.11,23.17,19129,0
+CAPL.US,D,20240111,000000,23.2,23.28,23.01,23.24,19987,0
+CAPL.US,D,20240112,000000,23.3,23.5,23.1195,23.44,16294,0
+CAPL.US,D,20240116,000000,23.59,23.6617,23.269,23.36,14916,0
+CAPL.US,D,20240117,000000,23.36,23.36,22.65,22.81,47394,0
+CAPL.US,D,20240118,000000,23.06,23.4281,22.61,22.94,24057,0
+CAPL.US,D,20240119,000000,23.11,23.4499,22.94,23.04,19646,0
+CAPL.US,D,20240122,000000,23,23.64,23,23.6,31124,0
+CAPL.US,D,20240123,000000,23.7,23.81,23.395,23.56,40815,0
+CAPL.US,D,20240124,000000,23.64,23.99,23.4,23.48,53176,0
+CAPL.US,D,20240125,000000,23.5,23.86,23.48,23.86,54993,0
+CAPL.US,D,20240126,000000,23.86,24.02,23.6537,24.01,47458,0
+CAPL.US,D,20240129,000000,24.12,24.155,23.75,24.03,117097,0
+CAPL.US,D,20240130,000000,24.19,24.19,23.7101,23.8,48918,0
+CAPL.US,D,20240131,000000,23.96,24.1315,23.4101,23.51,53276,0
+CAPL.US,D,20240201,000000,23,23.24,22.52,22.52,80229,0
+CAPL.US,D,20240202,000000,22.47,22.5599,21.46,22.13,64468,0
+CAPL.US,D,20240205,000000,21.87,22.1816,21.0105,21.6,128242,0
+CAPL.US,D,20240206,000000,21.43,22.013,21.43,21.8,37342,0
+CAPL.US,D,20240207,000000,21.97,22.01,21.6301,21.96,24907,0
+CAPL.US,D,20240208,000000,21.68,22.43,21.6001,22.43,56930,0
+CAPL.US,D,20240209,000000,22.37,22.5499,22.12,22.34,26176,0
+CAPL.US,D,20240212,000000,22.48,22.5946,22.0501,22.29,33187,0
+CAPL.US,D,20240213,000000,22.14,22.225,21.64,21.83,29382,0
+CAPL.US,D,20240214,000000,21.75,22.04,21.65,21.7,32053,0
+CAPL.US,D,20240215,000000,21.74,22.095,21.64,21.94,6488,0
+CAPL.US,D,20240216,000000,21.72,22.17,21.64,21.96,34073,0
+CAPL.US,D,20240220,000000,21.9,22.0504,21.6,21.78,35395,0
+CAPL.US,D,20240221,000000,21.58,22.17,21.58,22.1,42882,0
+CAPL.US,D,20240222,000000,22.2487,22.2487,21.785,21.81,33841,0
+CAPL.US,D,20240223,000000,21.7,21.98,21.56,21.8,34823,0
+CAPL.US,D,20240226,000000,21.95,22.39,21.35,21.6,47962,0
+CAPL.US,D,20240227,000000,21.68,22.04,21.32,21.45,89100,0
+CAPL.US,D,20240228,000000,21.64,21.97,21.22,21.3,79597,0
+CAPL.US,D,20240229,000000,21.18,21.79,21.11,21.43,65958,0
+CAPL.US,D,20240301,000000,21.27,21.7134,21.27,21.71,34925,0
+CAPL.US,D,20240304,000000,21.67,21.87,21.52,21.66,36900,0
+CAPL.US,D,20240305,000000,21.68,21.97,21.4801,21.9,17901,0
+CAPL.US,D,20240306,000000,21.79,22.18,21.73,22,23434,0
+CAPL.US,D,20240307,000000,22.12,22.35,21.3,22.21,26317,0
+CAPL.US,D,20240308,000000,22.34,22.36,21.83,21.97,13437,0
+CAPL.US,D,20240311,000000,21.9,22.13,21.7001,21.98,22825,0
+CAPL.US,D,20240312,000000,22.12,22.3318,21.6701,21.85,15519,0
+CAPL.US,D,20240313,000000,22.04,22.215,22,22.08,9124,0
+CAPL.US,D,20240314,000000,22.11,22.29,21.96,22.18,16196,0
+CAPL.US,D,20240315,000000,22.27,22.44,22.1,22.44,30670,0
+CAPL.US,D,20240318,000000,22.49,22.6,22.34,22.44,34554,0
+CAPL.US,D,20240319,000000,22.6,22.6,22.2801,22.48,7989,0
+CAPL.US,D,20240320,000000,22.57,22.73,22.39,22.62,17849,0
+CAPL.US,D,20240321,000000,22.7,22.81,22.4557,22.72,14071,0
+CAPL.US,D,20240322,000000,22.75,22.9988,22.53,22.6,20485,0
+CAPL.US,D,20240325,000000,22.42,22.9724,22.42,22.77,23248,0
+CAPL.US,D,20240326,000000,22.93,22.99,22.63,22.79,21363,0
+CAPL.US,D,20240327,000000,22.76,22.9,22.6501,22.83,13600,0
+CAPL.US,D,20240328,000000,21.98,22.9395,21.98,22.79,38718,0
+CAPL.US,D,20240401,000000,22.72,23.22,22.49,22.98,35085,0
+CAPL.US,D,20240402,000000,22.99,23.192,22.6412,23.11,15610,0
+CAPL.US,D,20240403,000000,23.11,23.25,22.82,23,19292,0
+CAPL.US,D,20240404,000000,23.17,23.27,22.8803,23.24,25385,0
+CAPL.US,D,20240405,000000,23.2,23.3439,22.82,22.82,18150,0
+CAPL.US,D,20240408,000000,22.82,23.43,22.6,23.05,24872,0
+CAPL.US,D,20240409,000000,23.25,23.332,22.75,22.75,24838,0
+CAPL.US,D,20240410,000000,22.74,22.81,22.48,22.6,34366,0
+CAPL.US,D,20240411,000000,22.73,22.73,22.45,22.63,16671,0
+CAPL.US,D,20240412,000000,22.42,22.76,22.42,22.49,38190,0
+CAPL.US,D,20240415,000000,22.34,22.53,22.04,22.14,30082,0
+CAPL.US,D,20240416,000000,22.04,22.35,21.86,22.26,25513,0
+CAPL.US,D,20240417,000000,22.36,22.36,21.9501,22.19,18634,0
+CAPL.US,D,20240418,000000,22.15,22.48,22.15,22.35,10893,0
+CAPL.US,D,20240419,000000,22.41,22.7,22.39,22.51,15707,0
+CAPL.US,D,20240422,000000,22.67,22.9,22.3,22.7,31049,0
+CAPL.US,D,20240423,000000,23.36,23.36,22.845,23.05,51441,0
+CAPL.US,D,20240424,000000,22.87,23.33,22.87,23.09,26240,0
+CAPL.US,D,20240425,000000,23.08,23.09,22.8,22.92,23658,0
+CAPL.US,D,20240426,000000,22.92,23.5,22.7841,23.29,36313,0
+CAPL.US,D,20240429,000000,23.2,23.465,23.1,23.28,44975,0
+CAPL.US,D,20240430,000000,23.15,23.6,22.95,23,52889,0
+CAPL.US,D,20240501,000000,23,23.16,22.85,22.98,62601,0
+CAPL.US,D,20240502,000000,22.25,22.73,22.19,22.66,43058,0
+CAPL.US,D,20240503,000000,22.55,22.55,22.18,22.33,59186,0
+CAPL.US,D,20240506,000000,22.19,22.4669,22.19,22.25,42795,0
+CAPL.US,D,20240507,000000,22.315,22.32,21.73,22.03,49788,0
+CAPL.US,D,20240508,000000,22.09,22.34,21.8139,22.17,27747,0
+CAPL.US,D,20240509,000000,21.99,22.36,20.99,21.14,116567,0
+CAPL.US,D,20240510,000000,21.29,21.6346,20.11,20.24,113164,0
+CAPL.US,D,20240513,000000,20.16,20.305,18.805,18.96,157010,0
+CAPL.US,D,20240514,000000,19.12,19.54,19.01,19.47,68632,0
+CAPL.US,D,20240515,000000,19.47,19.89,19.26,19.54,65499,0
+CAPL.US,D,20240516,000000,19.58,19.8,19.35,19.64,55125,0
+CAPL.US,D,20240517,000000,19.57,20.09,19.46,19.92,62989,0
+CAPL.US,D,20240520,000000,20,20.1093,19.73,19.91,69834,0
+CAPL.US,D,20240521,000000,19.9,20.26,19.58,20.02,101686,0
+CAPL.US,D,20240522,000000,20.12,20.12,19.61,19.65,58772,0
+CAPL.US,D,20240523,000000,19.62,19.89,19.45,19.54,56689,0
+CAPL.US,D,20240524,000000,19.51,20.18,19.51,20.08,24038,0
+CAPL.US,D,20240528,000000,19.99,20.14,19.785,19.81,28350,0
+CAPL.US,D,20240529,000000,19.8,20.13,19.6978,19.71,13156,0
+CAPL.US,D,20240530,000000,19.71,19.9,19.52,19.59,21620,0
+CAPL.US,D,20240531,000000,19.69,20.31,19.69,20.27,41809,0
+CAPL.US,D,20240603,000000,20.37,20.75,20.31,20.66,40853,0
+CAPL.US,D,20240604,000000,20.09,20.52,20.09,20.38,26455,0
+CAPL.US,D,20240605,000000,20.395,20.4114,20.09,20.38,21000,0
+CAPL.US,D,20240606,000000,20.21,20.46,20.2001,20.3,18774,0
+CAPL.US,D,20240607,000000,20.3,20.3728,20.1812,20.25,26466,0
+CAPL.US,D,20240610,000000,20.19,20.36,20.17,20.22,11697,0
+CAPL.US,D,20240611,000000,20.1,20.28,20.09,20.12,32038,0
+CAPL.US,D,20240612,000000,20.39,20.39,19.77,19.96,29469,0
+CAPL.US,D,20240613,000000,20,20.165,19.87,19.99,32704,0
+CAPL.US,D,20240614,000000,20.21,20.38,20.0004,20.21,20214,0
+CAPL.US,D,20240617,000000,20.21,20.35,19.89,20.15,19622,0
+CAPL.US,D,20240618,000000,20.11,20.39,19.89,20.05,26601,0
+CAPL.US,D,20240620,000000,19.9,20.36,19.9,20.04,30288,0
+CAPL.US,D,20240621,000000,19.87,20.57,19.7,20.5,137256,0
+CAPL.US,D,20240624,000000,20.39,20.55,20.12,20.55,64684,0
+CAPL.US,D,20240625,000000,20.5,20.5,20.03,20.06,17695,0
+CAPL.US,D,20240626,000000,20.15,20.27,19.99,20.11,20345,0
+CAPL.US,D,20240627,000000,20.3,20.35,19.86,19.91,16361,0
+CAPL.US,D,20240628,000000,20.18,20.1999,19.81,19.85,28854,0
+CAPL.US,D,20240701,000000,20.02,20.02,19.78,19.83,23927,0
+CAPL.US,D,20240702,000000,19.92,19.945,19.61,19.73,23555,0
+CAPL.US,D,20240703,000000,19.89,19.89,19.71,19.71,13253,0
+CAPL.US,D,20240705,000000,19.66,19.7691,19.55,19.69,22421,0
+CAPL.US,D,20240708,000000,19.7,19.79,19.6,19.72,18084,0
+CAPL.US,D,20240709,000000,19.75,20.05,19.7201,19.82,12359,0
+CAPL.US,D,20240710,000000,19.99,19.99,19.5,19.78,36526,0
+CAPL.US,D,20240711,000000,19.69,19.8739,19.67,19.77,16691,0
+CAPL.US,D,20240712,000000,19.92,19.92,19.65,19.69,46540,0
+CAPL.US,D,20240715,000000,19.88,19.88,19.63,19.69,13114,0
+CAPL.US,D,20240716,000000,19.81,19.87,19.6501,19.74,30614,0
+CAPL.US,D,20240717,000000,19.78,20,19.68,19.71,16378,0
+CAPL.US,D,20240718,000000,19.7,19.76,19.55,19.58,27648,0
+CAPL.US,D,20240719,000000,19.72,19.8899,19.5,19.61,21954,0
+CAPL.US,D,20240722,000000,19.76,19.8999,19.52,19.56,17825,0
+CAPL.US,D,20240723,000000,19.6,19.7,19.6,19.64,14610,0
+CAPL.US,D,20240724,000000,19.8,20,19.72,19.89,37432,0
+CAPL.US,D,20240725,000000,19.99,20.24,19.8201,20.16,18052,0
+CAPL.US,D,20240726,000000,20.16,20.415,20.13,20.13,28520,0
+CAPL.US,D,20240729,000000,20.26,20.4,20.15,20.16,17509,0
+CAPL.US,D,20240730,000000,20.23,20.2999,20.01,20.13,37567,0
+CAPL.US,D,20240731,000000,20.18,20.47,20.14,20.29,47317,0
+CAPL.US,D,20240801,000000,20.38,21.36,20.17,20.62,92094,0
+CAPL.US,D,20240802,000000,19.98,20.08,18.97,18.99,95382,0
+CAPL.US,D,20240805,000000,18.92,19.28,18.43,18.82,99138,0
+CAPL.US,D,20240806,000000,18.9,19.26,18.81,18.97,30114,0
+CAPL.US,D,20240807,000000,19.13,19.22,19.05,19.21,16888,0
+CAPL.US,D,20240808,000000,19.56,20.26,19.32,20.06,82806,0
+CAPL.US,D,20240809,000000,20.1,20.22,19.75,19.81,52207,0
+CAPL.US,D,20240812,000000,19.81,19.81,19.54,19.71,23547,0
+CAPL.US,D,20240813,000000,19.75,19.75,19.4,19.46,21733,0
+CAPL.US,D,20240814,000000,19.61,19.64,19.43,19.63,41596,0
+CAPL.US,D,20240815,000000,19.78,19.83,19.67,19.73,17776,0
+CAPL.US,D,20240816,000000,19.51,19.85,19.51,19.68,18792,0
+CAPL.US,D,20240819,000000,19.8,19.99,19.67,19.94,30341,0
+CAPL.US,D,20240820,000000,20.2,20.2,19.75,19.87,31997,0
+CAPL.US,D,20240821,000000,19.82,19.87,19.62,19.81,12740,0
+CAPL.US,D,20240822,000000,19.81,19.98,19.8,19.84,22798,0
+CAPL.US,D,20240823,000000,19.93,20.6,19.9,20.6,72589,0
+CAPL.US,D,20240826,000000,20.61,20.71,20.15,20.2,29518,0
+CAPL.US,D,20240827,000000,20.17,20.34,20,20.09,11423,0
+CAPL.US,D,20240828,000000,20.0609,20.19,19.81,19.83,15815,0
+CAPL.US,D,20240829,000000,19.8,20.1299,19.8,19.95,20997,0
+CAPL.US,D,20240830,000000,20.03,20.3328,19.6,19.66,73486,0
+CAPL.US,D,20240903,000000,19.63,19.63,19.05,19.18,78981,0
+CAPL.US,D,20240904,000000,19.25,19.5,19.25,19.43,34491,0
+CAPL.US,D,20240905,000000,19.57,19.58,19.47,19.55,17213,0
+CAPL.US,D,20240906,000000,19.69,19.86,19.42,19.8,30459,0
+CAPL.US,D,20240909,000000,19.96,20.5,19.885,20.41,72541,0
+CAPL.US,D,20240910,000000,20.48,20.84,20.2609,20.73,57199,0
+CAPL.US,D,20240911,000000,20.75,20.78,20.38,20.59,28547,0
+CAPL.US,D,20240912,000000,20.72,20.95,20.6006,20.91,19088,0
+CAPL.US,D,20240913,000000,21,21.21,20.67,20.74,42021,0
+CAPL.US,D,20240916,000000,20.7,21.16,20.6301,21.12,22714,0
+CAPL.US,D,20240917,000000,21.29,21.34,21.125,21.21,24805,0
+CAPL.US,D,20240918,000000,21.16,21.38,21.06,21.21,23865,0
+CAPL.US,D,20240919,000000,21.41,21.41,20.86,20.97,28220,0
+CAPL.US,D,20240920,000000,20.97,21.38,20.94,21.27,81243,0
+CAPL.US,D,20240923,000000,21.2,21.2858,20.8,20.94,21767,0
+CAPL.US,D,20240924,000000,21.01,21.01,20.675,20.74,8657,0
+CAPL.US,D,20240925,000000,20.74,20.74,20.54,20.54,12218,0
+CAPL.US,D,20240926,000000,20.71,20.765,20.57,20.65,13663,0
+CAPL.US,D,20240927,000000,20.56,20.75,20.55,20.7,8036,0
+CAPL.US,D,20240930,000000,20.86,20.86,20.61,20.72,9957,0
+CAPL.US,D,20241001,000000,20.81,21.19,20.71,21.14,25961,0
+CAPL.US,D,20241002,000000,21.14,21.19,20.97,21.04,11426,0
+CAPL.US,D,20241003,000000,20.92,21.19,20.92,21.16,15826,0
+CAPL.US,D,20241004,000000,21.14,21.19,21.06,21.18,10825,0
+CAPL.US,D,20241007,000000,21.19,21.7,21.13,21.48,97597,0
+CAPL.US,D,20241008,000000,21.68,21.68,21.35,21.35,23738,0
+CAPL.US,D,20241009,000000,21.35,21.75,21.35,21.72,31075,0
+CAPL.US,D,20241010,000000,21.72,21.88,21.66,21.85,17897,0
+CAPL.US,D,20241011,000000,21.91,21.99,21.86,21.97,15462,0
+CAPL.US,D,20241014,000000,22,22,21.86,21.93,13072,0
+CAPL.US,D,20241015,000000,21.7,21.83,21.5401,21.71,14732,0
+CAPL.US,D,20241016,000000,21.86,21.97,21.582,21.8,20819,0
+CAPL.US,D,20241017,000000,21.95,21.95,21.42,21.58,17161,0
+CAPL.US,D,20241018,000000,21.440929,21.6485,21.06,21.1,18327,0
+CAPL.US,D,20241021,000000,21.2,21.2227,20.95,21.06,22105,0
+CAPL.US,D,20241022,000000,21.14,21.337,21,21.1,24267,0
+CAPL.US,D,20241023,000000,21.1,21.2399,20.98,21.01,15669,0
+CAPL.US,D,20241024,000000,21.29,21.674,21.1,21.61,50907,0
+CAPL.US,D,20241025,000000,21.62,21.7,21.4,21.43,12696,0
+CAPL.US,D,20241028,000000,21.58,21.69,21.33,21.36,12767,0
+CAPL.US,D,20241029,000000,21.41,21.41,20.86,20.97,28015,0
+CAPL.US,D,20241030,000000,21.14,21.56,21.0096,21.41,41100,0
+CAPL.US,D,20241031,000000,21.62,21.64,21.21,21.34,32035,0
+CAPL.US,D,20241101,000000,21.63,21.69,21.03,21.26,67055,0
+CAPL.US,D,20241104,000000,20.74,20.947,20.51,20.54,26564,0
+CAPL.US,D,20241105,000000,20.47,20.99,20.16,20.26,41705,0
+CAPL.US,D,20241106,000000,20.95,21.01,20.6,20.9,30995,0
+CAPL.US,D,20241107,000000,21,21,20.15,20.29,26791,0
+CAPL.US,D,20241108,000000,20.3,20.47,19.62,19.69,50240,0
+CAPL.US,D,20241111,000000,19.82,19.83,19.5,19.57,53325,0
+CAPL.US,D,20241112,000000,19.735,20.49,19.6292,20.35,85683,0
+CAPL.US,D,20241113,000000,20.62,20.71,20.09,20.2,83885,0
+CAPL.US,D,20241114,000000,20.2875,20.3,20.0401,20.14,15817,0
+CAPL.US,D,20241115,000000,20.23,20.25,20.0504,20.15,15016,0
+CAPL.US,D,20241118,000000,20.16,20.2599,19.84,20,28180,0
+CAPL.US,D,20241119,000000,19.9939,20.11,19.91,20.04,33161,0
+CAPL.US,D,20241120,000000,20,20.14,19.84,19.94,21643,0
+CAPL.US,D,20241121,000000,19.8671,20.355,19.8659,20.22,23043,0
+CAPL.US,D,20241122,000000,20.26,20.405,20.0701,20.32,22304,0
+CAPL.US,D,20241125,000000,20.62,20.83,20.37,20.43,35686,0
+CAPL.US,D,20241126,000000,20.5,20.7649,20.19,20.26,22511,0
+CAPL.US,D,20241127,000000,20.4381,20.4499,20.06,20.38,30334,0
+CAPL.US,D,20241129,000000,20.5,20.69,20.49,20.65,18032,0
+CAPL.US,D,20241202,000000,21.01,21.54,20.9,21.3,135759,0
+CAPL.US,D,20241203,000000,21.5,21.7748,21.22,21.64,35152,0
+CAPL.US,D,20241204,000000,21.64,21.64,21.2024,21.35,22955,0
+CAPL.US,D,20241205,000000,21.435,21.6899,21.37,21.47,17562,0
+CAPL.US,D,20241206,000000,21.3834,21.5724,21.0672,21.15,18557,0
+CAPL.US,D,20241209,000000,21.44,21.46,20.3,20.93,46058,0
+CAPL.US,D,20241210,000000,21,21.47,20.75,21.4,40560,0
+CAPL.US,D,20241211,000000,21.4,21.65,21.2973,21.65,34444,0
+CAPL.US,D,20241212,000000,21.75,22.09,21.581,21.77,47110,0
+CAPL.US,D,20241213,000000,21.7,22.44,21.5709,22.21,79394,0
+CAPL.US,D,20241216,000000,22.21,22.33,21.65,21.76,42559,0
+CAPL.US,D,20241217,000000,21.64,21.83,21.55,21.79,38951,0
+CAPL.US,D,20241218,000000,21.89,22.25,21.48,21.53,43013,0
+CAPL.US,D,20241219,000000,21.5,22.0164,21.45,21.55,38334,0
+CAPL.US,D,20241220,000000,21.56,21.77,21.53,21.68,37596,0
+CAPL.US,D,20241223,000000,21.61,21.65,21.48,21.58,15986,0
+CAPL.US,D,20241224,000000,21.65,21.775,21.46,21.6,19133,0
+CAPL.US,D,20241226,000000,21.7,21.99,21.6,21.9,25660,0
+CAPL.US,D,20241227,000000,22.07,22.2301,21.72,21.82,25311,0
+CAPL.US,D,20241230,000000,21.65,21.8,21.4758,21.65,30100,0
+CAPL.US,D,20241231,000000,21.76,22.17,21.76,22,25136,0
+CAPL.US,D,20250102,000000,22.08,22.4,21.98,22.23,23770,0
+CAPL.US,D,20250103,000000,22.21,22.4,22.01,22.04,32522,0
+CAPL.US,D,20250106,000000,22.115,22.2399,21.68,21.93,17068,0
+CAPL.US,D,20250107,000000,22.01,22.24,21.81,22.03,15521,0
+CAPL.US,D,20250108,000000,22.1,22.2134,21.82,22.01,22305,0
+CAPL.US,D,20250110,000000,22.17,22.3999,21.98,22.27,46274,0
+CAPL.US,D,20250113,000000,22.3415,22.6967,22.26,22.43,36188,0
+CAPL.US,D,20250114,000000,22.49,22.8,22.39,22.45,25067,0
+CAPL.US,D,20250115,000000,22.57209,22.89,22.56,22.65,41925,0
+CAPL.US,D,20250116,000000,22.8,22.98,22.54,22.81,22646,0
+CAPL.US,D,20250117,000000,22.75,22.91,22.5204,22.63,36550,0
+CAPL.US,D,20250121,000000,22.525,22.7399,22,22.02,52854,0
+CAPL.US,D,20250122,000000,22.31,22.35,21.75,21.88,38741,0
+CAPL.US,D,20250123,000000,22.3127,22.52,21.86,22.16,47776,0
+CAPL.US,D,20250124,000000,22.285,22.63,22.12,22.31,24255,0
+CAPL.US,D,20250127,000000,22.31,22.72,22.065,22.63,58666,0
+CAPL.US,D,20250128,000000,22.71,22.99,22.66,22.68,24762,0
+CAPL.US,D,20250129,000000,22.68,23.02,22.45,22.57,59305,0
+CAPL.US,D,20250130,000000,22.65,23.22,22.44,23.18,77179,0
+CAPL.US,D,20250131,000000,23.2,23.3814,22.99,23.28,81653,0
+CAPL.US,D,20250203,000000,22.62,22.69,22.12,22.45,63313,0
+CAPL.US,D,20250204,000000,22.31,22.86,22.1729,22.75,67443,0
+CAPL.US,D,20250205,000000,22.57,22.75,22.37,22.66,11057,0
+CAPL.US,D,20250206,000000,22.8399,22.8399,22.29,22.39,12931,0
+CAPL.US,D,20250207,000000,22.4322,22.53,22.2641,22.5,11546,0
+CAPL.US,D,20250210,000000,22.31,22.64,22.2707,22.36,14400,0
+CAPL.US,D,20250211,000000,22.228,22.5548,22.19,22.39,15087,0
+CAPL.US,D,20250212,000000,22.505,22.79,22.16,22.37,44074,0
+CAPL.US,D,20250213,000000,22.6599,22.87,22.3315,22.63,62116,0
+CAPL.US,D,20250214,000000,22.625,22.89,22.62,22.65,14988,0
+CAPL.US,D,20250218,000000,22.75,22.9871,22.6,22.75,55922,0
+CAPL.US,D,20250219,000000,22.97,23.09,22.8,22.91,32502,0
+CAPL.US,D,20250220,000000,22.9872,23.25,22.77,23.25,24002,0
+CAPL.US,D,20250221,000000,22.91,23.2,22.6863,22.87,34804,0
+CAPL.US,D,20250224,000000,22.868,22.868,22.61,22.8,19439,0
+CAPL.US,D,20250225,000000,22.885,22.92,22.57,22.81,17495,0
+CAPL.US,D,20250226,000000,22.58,23.0326,22.25,22.84,107056,0
+CAPL.US,D,20250227,000000,22,22.96,21.89,22.96,111893,0
+CAPL.US,D,20250228,000000,22.67,23.27,22.4,23.22,113784,0
+CAPL.US,D,20250303,000000,23.55,23.97,23.01,23.73,115536,0
+CAPL.US,D,20250304,000000,23.51,23.8,23.3415,23.7,34861,0
+CAPL.US,D,20250305,000000,23.7,23.9016,23.315,23.47,27835,0
+CAPL.US,D,20250306,000000,23.65,23.7128,23.0854,23.32,28807,0
+CAPL.US,D,20250307,000000,23.445,23.6861,23.14,23.3,24776,0
+CAPL.US,D,20250310,000000,23.1,23.57,23.1,23.4,65686,0
+CAPL.US,D,20250311,000000,23.3,23.5099,23.02,23.49,22352,0
+CAPL.US,D,20250312,000000,23.4733,23.54,23.02,23.03,20918,0
+CAPL.US,D,20250313,000000,23.47,23.47,23.06,23.42,28240,0
+CAPL.US,D,20250314,000000,23.5,23.725,23.34,23.46,29982,0
+CAPL.US,D,20250317,000000,23.49,23.7177,23.45,23.55,42565,0
+CAPL.US,D,20250318,000000,23.555,23.6899,23.51,23.61,24635,0
+CAPL.US,D,20250319,000000,23.68,23.73,23.4467,23.61,26123,0
+CAPL.US,D,20250320,000000,23.63,23.83,23.41,23.81,30976,0
+CAPL.US,D,20250321,000000,23.8142,23.83,23.4,23.61,110331,0
+CAPL.US,D,20250324,000000,23.63,23.8599,23.41,23.84,30034,0
+CAPL.US,D,20250325,000000,23.78,23.89,23.4301,23.89,23663,0
+CAPL.US,D,20250326,000000,23.93,24.5,23.8804,24.33,51844,0
+CAPL.US,D,20250327,000000,24.15,24.5,23.97,24.22,29371,0
+CAPL.US,D,20250328,000000,24,24.4114,23.9774,24.33,23793,0
+CAPL.US,D,20250331,000000,24.34,24.97,24.255,24.57,60260,0
+CAPL.US,D,20250401,000000,24.75,24.99,24.51,24.94,33247,0
+CAPL.US,D,20250402,000000,24.93,25.7297,24.93,25.14,49134,0
+CAPL.US,D,20250403,000000,25.145,25.145,24.37,24.75,35096,0
+CAPL.US,D,20250404,000000,24.45,24.49,22.08,22.38,123532,0
+CAPL.US,D,20250407,000000,21,22.41,20.97,21.82,92877,0
+CAPL.US,D,20250408,000000,22.4452,22.6323,21.54,21.77,49249,0
+CAPL.US,D,20250409,000000,21.955,22.4581,21.2,22.32,42948,0
+CAPL.US,D,20250410,000000,22,22.3657,21.09,21.73,37258,0
+CAPL.US,D,20250411,000000,21.953,22.3827,21.4353,22,29515,0
+CAPL.US,D,20250414,000000,22.07,22.59,21.91,22.46,25148,0
+CAPL.US,D,20250415,000000,22.6,22.8419,22.2,22.51,33683,0
+CAPL.US,D,20250416,000000,22.77,23.13,22.5752,23.03,28512,0
+CAPL.US,D,20250417,000000,23.15,23.41,22.93,23.03,17645,0
+CAPL.US,D,20250421,000000,22.84,22.91,22.2,22.42,26095,0
+CAPL.US,D,20250422,000000,22.6751,23.2,22.6348,23.12,15647,0
+CAPL.US,D,20250423,000000,23.205,23.86,23.205,23.63,19864,0
+CAPL.US,D,20250424,000000,23.6,24.12,23.44,23.99,21476,0
+CAPL.US,D,20250425,000000,23.9899,24,23.52,23.65,24241,0
+CAPL.US,D,20250428,000000,23.91,24.2,23.83,24.11,15606,0
+CAPL.US,D,20250429,000000,24.19,24.5184,23.9401,24.37,32750,0
+CAPL.US,D,20250430,000000,24.36,24.38,23.74,23.83,31610,0
+CAPL.US,D,20250501,000000,23.86,24.3,23.73,24.2,34833,0
+CAPL.US,D,20250502,000000,24.335,24.53,24.07,24.47,39590,0
+CAPL.US,D,20250505,000000,23.6403,23.89,23.05,23.25,53574,0
+CAPL.US,D,20250506,000000,23.315,23.5,22.75,22.83,23477,0
+CAPL.US,D,20250507,000000,22.845,22.935,22.5,22.8,17766,0
+CAPL.US,D,20250508,000000,22.5,22.5,21.75,22.26,45234,0
+CAPL.US,D,20250509,000000,22.0103,22.4541,21.94,21.94,37749,0
+CAPL.US,D,20250512,000000,22.04,22.04,21.57,21.57,42218,0
+CAPL.US,D,20250513,000000,21.6,22.265,21.57,22.16,22495,0
+CAPL.US,D,20250514,000000,22.8454,23.2,22.0805,23.2,37249,0
+CAPL.US,D,20250515,000000,22.8563,23.62,22.8563,23.48,42947,0
+CAPL.US,D,20250516,000000,23.2043,23.5483,23.0574,23.21,19170,0
+CAPL.US,D,20250519,000000,23.1,23.2,22.4301,22.89,30940,0
+CAPL.US,D,20250520,000000,22.7048,22.92,22.6401,22.8,12730,0
+CAPL.US,D,20250521,000000,22.62,22.82,22.19,22.57,22253,0
+CAPL.US,D,20250522,000000,22.3,22.68,22.3,22.51,12202,0
+CAPL.US,D,20250523,000000,22.57,22.893,22.33,22.56,15203,0
+CAPL.US,D,20250527,000000,22.715,22.7806,22.415,22.77,13089,0
+CAPL.US,D,20250528,000000,22.57,22.8501,22.13,22.22,26961,0
+CAPL.US,D,20250529,000000,22.1693,22.2,21.88,22.07,29616,0
+CAPL.US,D,20250530,000000,22,22.2625,21.59,21.59,27853,0
+CAPL.US,D,20250602,000000,21.73,22.06,21.578,21.65,22629,0
+CAPL.US,D,20250603,000000,21.63,22.11,21.63,21.83,13955,0
+CAPL.US,D,20250604,000000,22.1,22.3779,21.66,21.73,32715,0
+CAPL.US,D,20250605,000000,21.7113,22.24,21.61,21.91,19427,0
+CAPL.US,D,20250606,000000,22.065,22.3933,21.75,21.91,13756,0
+CAPL.US,D,20250609,000000,21.93,22.22,21.61,21.78,23605,0
+CAPL.US,D,20250610,000000,21.71,22.2399,21.71,21.87,9945,0
+CAPL.US,D,20250611,000000,21.73,22.4,21.73,21.86,24924,0
+CAPL.US,D,20250612,000000,21.82,22.42,21.75,22.14,19641,0
+CAPL.US,D,20250613,000000,22.185,22.3705,21.7556,21.91,36647,0
+CAPL.US,D,20250616,000000,21.99,21.99,21.5,21.64,28251,0
+CAPL.US,D,20250617,000000,22.2826,22.2826,21.5,21.56,22765,0
+CAPL.US,D,20250618,000000,21.87,21.87,21.1873,21.5,29427,0
+CAPL.US,D,20250620,000000,21.45,21.45,21.02,21.16,66888,0
+CAPL.US,D,20250623,000000,21.22,21.675,21.15,21.41,16153,0
+CAPL.US,D,20250624,000000,21.66,21.66,21.2774,21.33,13656,0
+CAPL.US,D,20250625,000000,21.49,21.49,20.72,20.89,26751,0
+CAPL.US,D,20250626,000000,21.025,21.15,20.72,21.14,18380,0
+CAPL.US,D,20250627,000000,21,21.44,20.81,20.9,46053,0
+CAPL.US,D,20250630,000000,21.06,21.23,20.7333,20.92,31888,0
+CAPL.US,D,20250701,000000,20.985,21.1199,20.795,20.87,13332,0
+CAPL.US,D,20250702,000000,21.015,21.15,20.8,21,18596,0
+CAPL.US,D,20250703,000000,20.8513,21.139,20.55,20.735,23891,0
+CAPL.US,D,20250707,000000,20.604,20.98,20.604,20.7,18396,0
+CAPL.US,D,20250708,000000,20.7,21.0207,20.67,20.84,13635,0
+CAPL.US,D,20250709,000000,20.9,20.9,20.605,20.85,47467,0
+CAPL.US,D,20250710,000000,20.64,21.0267,20.61,20.72,26910,0
+CAPL.US,D,20250711,000000,20.74,20.742,20.6,20.71,16119,0
+CAPL.US,D,20250714,000000,20.74,20.75,20.58,20.75,11867,0
+CAPL.US,D,20250715,000000,20.7,20.85,20.5,20.68,16634,0
+CAPL.US,D,20250716,000000,20.5966,20.83,20.45,20.53,37283,0
+CAPL.US,D,20250717,000000,20.3001,21.09,20.3001,21.06,45895,0
+CAPL.US,D,20250718,000000,21.06,21.39,20.6701,21.22,39096,0
+CAPL.US,D,20250721,000000,21.025,21.36,20.94,21.07,29934,0
+CAPL.US,D,20250722,000000,21.26,21.35,21.04,21.2,11814,0
+CAPL.US,D,20250723,000000,21.19,21.86,21.19,21.66,21290,0
+CAPL.US,D,20250724,000000,21.816,22.19,21.5,22.12,31441,0
+CAPL.US,D,20250725,000000,22.05,22.42,22.05,22.18,24585,0
+CAPL.US,D,20250728,000000,22.245,22.4335,22.1228,22.16,20954,0
+CAPL.US,D,20250729,000000,22.24,22.49,22.2,22.22,34783,0
+CAPL.US,D,20250730,000000,22.2,22.3112,21.72,21.88,43517,0
+CAPL.US,D,20250731,000000,22.4074,22.4074,21.42,21.5,42212,0
+CAPL.US,D,20250801,000000,21.665,21.665,21.13,21.55,78528,0
+CAPL.US,D,20250804,000000,20.5,20.77,19.78,19.98,97856,0
+CAPL.US,D,20250805,000000,20.08,20.26,19.9301,20.05,50356,0
+CAPL.US,D,20250806,000000,20.2288,20.2413,19.979,20.08,19303,0
+CAPL.US,D,20250807,000000,20.16,20.33,20.03,20.17,24225,0
+CAPL.US,D,20250808,000000,20.2,20.43,20.1101,20.32,49767,0
+CAPL.US,D,20250811,000000,20.2988,20.49,19.61,19.62,69221,0
+CAPL.US,D,20250812,000000,19.86,20.46,19.71,20.46,51510,0
+CAPL.US,D,20250813,000000,20.87,20.87,20.05,20.7,74103,0
+CAPL.US,D,20250814,000000,20.4365,21.25,20.4365,20.82,37846,0
+CAPL.US,D,20250815,000000,20.5757,21.05,20,20.29,63698,0
+CAPL.US,D,20250818,000000,20.192,20.5842,20.192,20.44,12813,0
+CAPL.US,D,20250819,000000,20.46,20.5401,20.34,20.47,10082,0
+CAPL.US,D,20250820,000000,20.3,20.6686,20.2678,20.61,14150,0
+CAPL.US,D,20250821,000000,20.875,20.89,20.65,20.89,13595,0
+CAPL.US,D,20250822,000000,20.77,21.39,20.77,21.09,22523,0
+CAPL.US,D,20250825,000000,21.01,21.3067,20.93,21.01,10882,0
+CAPL.US,D,20250826,000000,20.94,21.39,20.65,21.01,28433,0
+CAPL.US,D,20250827,000000,21.02,21.25,20.65,20.83,16965,0
+CAPL.US,D,20250828,000000,21.255,21.255,20.7,20.96,20726,0
+CAPL.US,D,20250829,000000,21.09,21.2179,20.79,20.81,26243,0
+CAPL.US,D,20250902,000000,20.71,21.0886,20.6763,20.71,25223,0
+CAPL.US,D,20250903,000000,20.86,21.0377,20.35,20.8,30978,0
+CAPL.US,D,20250904,000000,20.8036,21.17,20.5,21,17610,0
+CAPL.US,D,20250905,000000,20.4918,21.0189,20.445,20.56,18994,0
+CAPL.US,D,20250908,000000,20.595,20.72,20.1626,20.45,60878,0
+CAPL.US,D,20250909,000000,20.5,20.65,20.34,20.47,18640,0
+CAPL.US,D,20250910,000000,20.49,20.67,20.3,20.45,26714,0
+CAPL.US,D,20250911,000000,20.6298,20.6298,20.3771,20.53,17587,0
+CAPL.US,D,20250912,000000,20.6234,20.6234,20.25,20.31,18222,0
+CAPL.US,D,20250915,000000,20.5612,21.05,20.53,21,62268,0
+CAPL.US,D,20250916,000000,21.08,21.35,20.81,21.15,29202,0
+CAPL.US,D,20250917,000000,21.095,21.41,20.9746,21.07,29600,0
+CAPL.US,D,20250918,000000,21.44,21.46,21.07,21.37,29203,0
+CAPL.US,D,20250919,000000,21.35,21.48,20.9004,21.01,68454,0
+CAPL.US,D,20250922,000000,21.2,21.25,20.88,21.03,22017,0
+CAPL.US,D,20250923,000000,20.9702,21.29,20.9702,21.12,13658,0
+CAPL.US,D,20250924,000000,21.12,21.3899,21.05,21.17,17990,0
+CAPL.US,D,20250925,000000,21.205,21.5,21.01,21.5,27471,0
+CAPL.US,D,20250926,000000,21.3822,21.5,21.2816,21.39,13184,0
+CAPL.US,D,20250929,000000,21.1801,21.49,21.1001,21.21,11833,0
+CAPL.US,D,20250930,000000,21.09,21.2,20.81,21.03,21162,0
+CAPL.US,D,20251001,000000,20.8401,21.07,20.81,20.84,27150,0
+CAPL.US,D,20251002,000000,20.83,21.1286,20.2,20.36,71732,0
+CAPL.US,D,20251003,000000,20.84,20.84,20.29,20.37,25936,0
+CAPL.US,D,20251006,000000,20.5283,20.5497,20.28,20.35,28535,0
+CAPL.US,D,20251007,000000,20.4947,20.4947,20.02,20.17,33656,0
+CAPL.US,D,20251008,000000,20.39,20.39,20,20.17,25752,0
+CAPL.US,D,20251009,000000,20.15,20.39,19.85,19.88,48616,0
+CAPL.US,D,20251010,000000,20.0562,20.0562,19.67,19.77,41352,0
+CAPL.US,D,20251013,000000,20.0501,20.1,19.87,19.93,21248,0
+CAPL.US,D,20251014,000000,19.92,20.075,19.77,20.05,27044,0
+CAPL.US,D,20251015,000000,20,20.37,19.88,19.96,38535,0
+CAPL.US,D,20251016,000000,20.3,20.3,19.8,19.88,22881,0
+CAPL.US,D,20251017,000000,19.9826,19.99,19.8,19.99,10444,0
+CAPL.US,D,20251020,000000,20.03,20.3,19.8101,20.14,31090,0
+CAPL.US,D,20251021,000000,20.192,20.3655,19.9,19.98,9728,0
+CAPL.US,D,20251022,000000,20.2165,20.39,19.98,20.34,29060,0
+CAPL.US,D,20251023,000000,20.605,21,20.48,20.79,51084,0
+CAPL.US,D,20251024,000000,20.8385,21.1283,20.75,21.09,27603,0
+CAPL.US,D,20251027,000000,21.08,21.26,20.9788,21.12,28161,0
+CAPL.US,D,20251028,000000,21.2,21.2,20.86,20.91,24621,0
+CAPL.US,D,20251029,000000,20.9,20.99,20.59,20.6,34743,0
+CAPL.US,D,20251030,000000,20.49,20.9561,20.49,20.78,24401,0
+CAPL.US,D,20251031,000000,20.9699,21.26,20.74,21.18,93717,0
+CAPL.US,D,20251103,000000,20.5,20.601,20.155,20.27,35666,0
+CAPL.US,D,20251104,000000,20.12,20.2599,20.03,20.04,25762,0
+CAPL.US,D,20251105,000000,20.19,20.19,19.9,20.04,56310,0
+CAPL.US,D,20251106,000000,20.73,20.84,20.084,20.53,21728,0
+CAPL.US,D,20251107,000000,20.2692,20.8699,20.2692,20.7,19099,0
+CAPL.US,D,20251110,000000,20.51,20.78,20.31,20.78,19132,0
+CAPL.US,D,20251111,000000,20.615,20.8,20.615,20.72,23051,0
+CAPL.US,D,20251112,000000,20.795,20.99,20.64,20.97,40868,0
+CAPL.US,D,20251113,000000,21.0599,21.25,20.8645,20.92,34255,0
+CAPL.US,D,20251114,000000,20.99,21.26,20.8862,21.15,20235,0
+CAPL.US,D,20251117,000000,21.15,21.2399,20.99,21.05,23146,0
+CAPL.US,D,20251118,000000,20.952,21.1262,20.87,21.03,8248,0
+CAPL.US,D,20251119,000000,20.96,20.97,20.47,20.64,69971,0
+CAPL.US,D,20251120,000000,20.5632,20.8715,20.41,20.52,10514,0
+CAPL.US,D,20251121,000000,20.51,20.89,20.39,20.81,12517,0
+CAPL.US,D,20251124,000000,20.47,20.7,20.2,20.3,19778,0
+CAPL.US,D,20251125,000000,20.3,20.505,20.28,20.49,15048,0
+CAPL.US,D,20251126,000000,20.6,20.78,20.26,20.39,26621,0
+CAPL.US,D,20251128,000000,20.4,20.69,20.38,20.4,9677,0
+CAPL.US,D,20251201,000000,20.335,20.9,20.335,20.78,17657,0
+CAPL.US,D,20251202,000000,20.72,20.72,20.45,20.54,9724,0
+CAPL.US,D,20251203,000000,20.47,20.6,20.45,20.6,8520,0
+CAPL.US,D,20251204,000000,20.61,20.9301,20.42,20.65,37178,0
+CAPL.US,D,20251205,000000,20.65,20.8299,20.4,20.5,25503,0
+CAPL.US,D,20251208,000000,20.5,20.7,20.42,20.42,12931,0
+CAPL.US,D,20251209,000000,20.8999,20.8999,20.47,20.57,14509,0
+CAPL.US,D,20251210,000000,20.6855,20.8,20.48,20.71,28356,0
+CAPL.US,D,20251211,000000,20.6,20.8409,20.52,20.76,33574,0
+CAPL.US,D,20251212,000000,20.75,20.93,20.75,20.86,16333,0
+CAPL.US,D,20251215,000000,20.7501,20.89,20.5,20.76,28351,0
+CAPL.US,D,20251216,000000,20.71,20.7456,20.42,20.68,36623,0
+CAPL.US,D,20251217,000000,20.6463,20.7717,20.55,20.74,19859,0
+CAPL.US,D,20251218,000000,20.75,21.2,20.6,21.02,29648,0
+CAPL.US,D,20251219,000000,21.1,21.23,20.5,20.5,42798,0
+CAPL.US,D,20251222,000000,21,21,20.51,20.74,21230,0
+CAPL.US,D,20251223,000000,20.8358,21.02,20.66,20.82,14255,0
+CAPL.US,D,20251224,000000,20.75,21.1699,20.74,20.85,3589,0
+CAPL.US,D,20251226,000000,20.75,20.98,20.66,20.85,23108,0
+CAPL.US,D,20251229,000000,20.9,20.9,20.63,20.77,21126,0
+CAPL.US,D,20251230,000000,20.7,20.85,20.5,20.51,31273,0
+CAPL.US,D,20251231,000000,20.44,20.64,20.2,20.6,59072,0
+CAPL.US,D,20260102,000000,20.28,20.71,20.27,20.62,14155,0
+CAPL.US,D,20260105,000000,20.7058,20.99,20.64,20.92,28218,0
+CAPL.US,D,20260106,000000,21,21,20.6,20.67,37439,0
+CAPL.US,D,20260107,000000,20.66,20.865,20.66,20.8,19417,0
+CAPL.US,D,20260108,000000,20.86,21.0687,20.81,20.98,20878,0
+CAPL.US,D,20260109,000000,21.0845,21.09,20.901,21.03,12818,0
+CAPL.US,D,20260112,000000,21,21.17,20.91,20.97,37323,0
+CAPL.US,D,20260113,000000,21.25,21.45,21.1,21.41,12494,0
+CAPL.US,D,20260114,000000,21.515,21.89,21.47,21.63,17840,0
+CAPL.US,D,20260115,000000,21.3501,21.66,21.2401,21.51,25113,0
+CAPL.US,D,20260116,000000,21.665,21.9,21.54,21.8,24876,0
+CAPL.US,D,20260120,000000,21.82,22.15,21.635,22,55071,0
+CAPL.US,D,20260121,000000,22.1,22.31,22,22.24,15436,0
+CAPL.US,D,20260122,000000,22.25,22.6612,22.25,22.53,36467,0
+CAPL.US,D,20260123,000000,22.5096,22.8,22.5096,22.52,23410,0
+CAPL.US,D,20260126,000000,22.82,22.86,22.555,22.77,24907,0
+CAPL.US,D,20260127,000000,22.68,22.8,22.5601,22.61,26977,0
+CAPL.US,D,20260128,000000,22.6,22.75,22.43,22.56,34400,0
+CAPL.US,D,20260129,000000,22.7045,22.92,22.7,22.77,22180,0
+CAPL.US,D,20260130,000000,22.82,22.82,22.2636,22.55,53959,0
+CAPL.US,D,20260202,000000,21.8,22.29,21.75,22.02,36043,0
+CAPL.US,D,20260203,000000,22,22.175,21.7801,22.1,18416,0
+CAPL.US,D,20260204,000000,21.9211,22.34,21.9211,22.21,16688,0
+CAPL.US,D,20260205,000000,22.3,22.315,22.02817,22.18,15120,0
+CAPL.US,D,20260206,000000,22.07,22.23,21.93,21.96,21909,0
+CAPL.US,D,20260209,000000,22.09,22.1,21.84,22.07,17363,0
+CAPL.US,D,20260210,000000,22.0314,22.38,21.9601,22.33,22059,0
+CAPL.US,D,20260211,000000,22.2,23.05,22.2,22.99,60487,0
+CAPL.US,D,20260212,000000,22.9899,23.15,22.69,22.7,48399,0
+CAPL.US,D,20260213,000000,22.5001,23.24,22.5,23.16,29136,0
+CAPL.US,D,20260217,000000,23.0475,23.17,22.3901,22.57,48670,0
+CAPL.US,D,20260218,000000,22.685,22.79,22.25,22.31,31286,0
diff --git a/daily/us/nyse stocks/1/cat.us.txt b/daily/us/nyse stocks/1/cat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8016aada210594b4bc65d4d9dca27c6ec3565c8
--- /dev/null
+++ b/daily/us/nyse stocks/1/cat.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAT.US,D,19700102,000000,1.71263,1.71263,1.66123,1.66883,377114.67686218,0
+CAT.US,D,19700105,000000,1.66883,1.68334,1.66123,1.66123,141011.12885946,0
+CAT.US,D,19700106,000000,1.66123,1.66123,1.61774,1.62464,144281.33411234,0
+CAT.US,D,19700107,000000,1.61024,1.61024,1.56624,1.57393,275459.54575145,0
+CAT.US,D,19700108,000000,1.57393,1.61024,1.56624,1.58074,444337.36475396,0
+CAT.US,D,19700109,000000,1.58074,1.58074,1.55134,1.55134,472210.13711382,0
+CAT.US,D,19700112,000000,1.55134,1.56624,1.52234,1.53713,565668.46733344,0
+CAT.US,D,19700113,000000,1.54434,1.56624,1.54434,1.55904,406626.60665971,0
+CAT.US,D,19700114,000000,1.55904,1.57393,1.53713,1.57393,350881.06193996,0
+CAT.US,D,19700115,000000,1.57393,1.57393,1.55134,1.56624,275459.54575145,0
+CAT.US,D,19700116,000000,1.56624,1.58074,1.55134,1.55134,296769.60614385,0
+CAT.US,D,19700119,000000,1.55134,1.56624,1.53713,1.55134,244302.37629943,0
+CAT.US,D,19700120,000000,1.55134,1.56624,1.53713,1.55134,382033.16287796,0
+CAT.US,D,19700121,000000,1.55134,1.55904,1.52234,1.53713,400066.93580064,0
+CAT.US,D,19700122,000000,1.53713,1.55904,1.52955,1.53713,295134.50351741,0
+CAT.US,D,19700123,000000,1.53713,1.57393,1.52955,1.52955,337759.69281622,0
+CAT.US,D,19700126,000000,1.52955,1.52955,1.47114,1.48594,270541.05973567,0
+CAT.US,D,19700127,000000,1.47834,1.47834,1.45615,1.45615,278735.83322116,0
+CAT.US,D,19700128,000000,1.45615,1.48594,1.45615,1.47114,377114.67686218,0
+CAT.US,D,19700129,000000,1.47114,1.49294,1.45615,1.47114,329562.89192512,0
+CAT.US,D,19700130,000000,1.47114,1.49294,1.44904,1.46385,747668.66916248,0
+CAT.US,D,19700202,000000,1.47114,1.52234,1.47114,1.47114,236105.57540831,0
+CAT.US,D,19700203,000000,1.47114,1.52234,1.47114,1.50044,1101829.0596805,0
+CAT.US,D,19700204,000000,1.50044,1.50044,1.47114,1.47834,473851.3219571,0
+CAT.US,D,19700205,000000,1.47114,1.47114,1.44904,1.47114,378748.76578581,0
+CAT.US,D,19700206,000000,1.47114,1.48594,1.44904,1.46385,268898.86118959,0
+CAT.US,D,19700209,000000,1.46385,1.51494,1.45615,1.48594,119693.97254743,0
+CAT.US,D,19700210,000000,1.48594,1.51494,1.48594,1.50044,324646.43331494,0
+CAT.US,D,19700211,000000,1.50044,1.55134,1.49294,1.52234,331200.02195717,0
+CAT.US,D,19700212,000000,1.52234,1.52234,1.50044,1.50044,247586.77339159,0
+CAT.US,D,19700213,000000,1.50044,1.51494,1.49294,1.50044,768986.83917732,0
+CAT.US,D,19700216,000000,1.50044,1.52234,1.50044,1.50044,214790.4465019,0
+CAT.US,D,19700217,000000,1.50044,1.50754,1.49294,1.50044,227911.81562563,0
+CAT.US,D,19700218,000000,1.50044,1.52234,1.48594,1.51494,1795391.341561,0
+CAT.US,D,19700219,000000,1.52234,1.58074,1.52234,1.57393,1077233.5884932,0
+CAT.US,D,19700220,000000,1.57393,1.61774,1.54434,1.58074,398432.84687701,0
+CAT.US,D,19700224,000000,1.58074,1.61774,1.57393,1.61024,231187.08939253,0
+CAT.US,D,19700225,000000,1.61024,1.63243,1.60235,1.61774,309886.92045636,0
+CAT.US,D,19700226,000000,1.61774,1.61774,1.58843,1.60235,121333.12998509,0
+CAT.US,D,19700227,000000,1.60235,1.61774,1.59543,1.60235,136091.62914088,0
+CAT.US,D,19700302,000000,1.60235,1.67574,1.60235,1.62464,408267.79150297,0
+CAT.US,D,19700303,000000,1.62464,1.65423,1.61024,1.61024,627975.71031785,0
+CAT.US,D,19700304,000000,1.61774,1.66123,1.61774,1.63894,362353.13659797,0
+CAT.US,D,19700305,000000,1.63894,1.66123,1.63894,1.65423,296769.60614385,0
+CAT.US,D,19700306,000000,1.65423,1.66883,1.64683,1.65423,349237.84969108,0
+CAT.US,D,19700309,000000,1.63894,1.63894,1.61774,1.63243,178717.83214249,0
+CAT.US,D,19700310,000000,1.63243,1.63243,1.61774,1.61774,124611.44486041,0
+CAT.US,D,19700311,000000,1.61774,1.63243,1.61774,1.61774,152484.21722028,0
+CAT.US,D,19700312,000000,1.61774,1.63243,1.61024,1.61774,178717.83214249,0
+CAT.US,D,19700313,000000,1.62464,1.63243,1.62464,1.63243,508284.77887884,0
+CAT.US,D,19700316,000000,1.63243,1.63243,1.61774,1.61774,182001.21553185,0
+CAT.US,D,19700317,000000,1.61774,1.64683,1.61024,1.64683,1126425.5445707,0
+CAT.US,D,19700318,000000,1.66883,1.72723,1.66883,1.69774,1108392.7853509,0
+CAT.US,D,19700319,000000,1.69774,1.72013,1.69074,1.71263,191836.16015781,0
+CAT.US,D,19700320,000000,1.71263,1.71263,1.67574,1.68334,162322.20295467,0
+CAT.US,D,19700323,000000,1.69074,1.72723,1.69074,1.71263,355801.57536136,0
+CAT.US,D,19700324,000000,1.71263,1.76363,1.69774,1.71263,588625.79478594,0
+CAT.US,D,19700325,000000,1.71263,1.80062,1.69774,1.77113,1360891.9625413,0
+CAT.US,D,19700326,000000,1.77113,1.79313,1.76363,1.77843,509926.97742492,0
+CAT.US,D,19700330,000000,1.77843,1.77843,1.75653,1.77113,219716.02843732,0
+CAT.US,D,19700331,000000,1.77113,1.77113,1.76363,1.76363,537799.74978479,0
+CAT.US,D,19700401,000000,1.76363,1.77113,1.75653,1.75653,465654.52106599,0
+CAT.US,D,19700402,000000,1.75653,1.77843,1.74914,1.76363,278735.83322116,0
+CAT.US,D,19700403,000000,1.76363,1.78593,1.76363,1.77843,222991.30220423,0
+CAT.US,D,19700406,000000,1.77843,1.78593,1.76363,1.77843,137731.80028134,0
+CAT.US,D,19700407,000000,1.76363,1.76363,1.74914,1.75653,242662.20515896,0
+CAT.US,D,19700408,000000,1.75653,1.76363,1.72723,1.74222,103294.28854838,0
+CAT.US,D,19700409,000000,1.74222,1.74222,1.72723,1.74222,167243.73007887,0
+CAT.US,D,19700410,000000,1.73463,1.73463,1.70553,1.73463,575509.49417624,0
+CAT.US,D,19700413,000000,1.73463,1.74222,1.73463,1.73463,245941.53373709,0
+CAT.US,D,19700414,000000,1.73463,1.73463,1.71263,1.73463,1200205.875916,0
+CAT.US,D,19700415,000000,1.72723,1.72723,1.70553,1.70553,186916.66043922,0
+CAT.US,D,19700416,000000,1.70553,1.71263,1.69774,1.71263,113136.32909399,0
+CAT.US,D,19700417,000000,1.71263,1.71263,1.64683,1.65423,896877.61261586,0
+CAT.US,D,19700420,000000,1.63243,1.63243,1.61024,1.61774,401709.13434672,0
+CAT.US,D,19700421,000000,1.61774,1.62464,1.60235,1.60235,260699.01919006,0
+CAT.US,D,19700422,000000,1.60235,1.61024,1.58843,1.58843,549276.89295683,0
+CAT.US,D,19700423,000000,1.57393,1.57393,1.53713,1.56624,309886.92045636,0
+CAT.US,D,19700424,000000,1.56624,1.56624,1.52955,1.56624,252506.27311017,0
+CAT.US,D,19700427,000000,1.56624,1.57393,1.53713,1.55904,313168.27644009,0
+CAT.US,D,19700428,000000,1.55904,1.56624,1.52955,1.52955,268898.86118959,0
+CAT.US,D,19700429,000000,1.52955,1.61024,1.50044,1.60235,567313.70698793,0
+CAT.US,D,19700430,000000,1.58843,1.58843,1.52955,1.54434,362353.13659797,0
+CAT.US,D,19700501,000000,1.54434,1.59543,1.50754,1.58074,413188.30492437,0
+CAT.US,D,19700504,000000,1.58074,1.59543,1.52234,1.54434,185274.46189313,0
+CAT.US,D,19700505,000000,1.53713,1.53713,1.52234,1.53713,268898.86118959,0
+CAT.US,D,19700506,000000,1.54434,1.56624,1.54434,1.55134,182001.21553185,0
+CAT.US,D,19700507,000000,1.55134,1.56624,1.53713,1.55904,126253.64340649,0
+CAT.US,D,19700508,000000,1.55904,1.56624,1.55134,1.56624,126253.64340649,0
+CAT.US,D,19700511,000000,1.56624,1.56624,1.53713,1.54434,59026.900703482,0
+CAT.US,D,19700512,000000,1.54434,1.55134,1.47114,1.47114,363995.33514405,0
+CAT.US,D,19700513,000000,1.47114,1.48594,1.44904,1.46385,514840.39492667,0
+CAT.US,D,19700514,000000,1.45615,1.45615,1.40525,1.42685,583708.32247296,0
+CAT.US,D,19700515,000000,1.42685,1.45615,1.39795,1.39795,459094.85020693,0
+CAT.US,D,19700518,000000,1.39035,1.39035,1.36864,1.37574,216428.59023675,0
+CAT.US,D,19700519,000000,1.37574,1.39035,1.34695,1.37574,203315.33073546,0
+CAT.US,D,19700520,000000,1.37574,1.37574,1.29545,1.31754,2062646.9905017,0
+CAT.US,D,19700521,000000,1.31754,1.32485,1.28795,1.31014,350881.06193996,0
+CAT.US,D,19700522,000000,1.29545,1.29545,1.27375,1.28795,505003.4228951,0
+CAT.US,D,19700525,000000,1.27375,1.27375,1.22955,1.22955,193478.35870389,0
+CAT.US,D,19700526,000000,1.22955,1.28795,1.22955,1.25885,734552.36855277,0
+CAT.US,D,19700527,000000,1.25885,1.36864,1.25885,1.36134,537799.74978479,0
+CAT.US,D,19700528,000000,1.36134,1.38334,1.33935,1.38334,298411.80468993,0
+CAT.US,D,19700529,000000,1.38334,1.40525,1.36134,1.40525,464017.39103394,0
+CAT.US,D,19700601,000000,1.40525,1.48594,1.39795,1.48594,241027.10253252,0
+CAT.US,D,19700602,000000,1.48594,1.50044,1.46385,1.50044,400066.93580064,0
+CAT.US,D,19700603,000000,1.50044,1.50044,1.46385,1.48594,186916.66043922,0
+CAT.US,D,19700604,000000,1.48594,1.50754,1.43434,1.49294,311527.09159682,0
+CAT.US,D,19700605,000000,1.48594,1.48594,1.45615,1.47834,145927.58746964,0
+CAT.US,D,19700608,000000,1.47114,1.47114,1.44214,1.45615,252506.27311017,0
+CAT.US,D,19700609,000000,1.45615,1.45615,1.42685,1.43434,203315.33073546,0
+CAT.US,D,19700610,000000,1.43434,1.45615,1.42685,1.43434,109853.95940744,0
+CAT.US,D,19700611,000000,1.42004,1.42004,1.39795,1.40525,137731.80028134,0
+CAT.US,D,19700612,000000,1.40525,1.41235,1.37574,1.39035,200031.94734612,0
+CAT.US,D,19700615,000000,1.39035,1.40525,1.38334,1.39795,177078.67470484,0
+CAT.US,D,19700616,000000,1.39795,1.47114,1.39035,1.44214,154124.38836075,0
+CAT.US,D,19700617,000000,1.44214,1.49294,1.44214,1.44214,204955.50187593,0
+CAT.US,D,19700618,000000,1.44214,1.47834,1.43434,1.44904,242662.20515896,0
+CAT.US,D,19700619,000000,1.44904,1.48594,1.42685,1.44904,475489.46569196,0
+CAT.US,D,19700622,000000,1.44904,1.47114,1.44214,1.45615,232829.2879386,0
+CAT.US,D,19700623,000000,1.45615,1.47114,1.44214,1.44904,121333.12998509,0
+CAT.US,D,19700624,000000,1.44904,1.47834,1.42004,1.44904,244302.37629943,0
+CAT.US,D,19700625,000000,1.44904,1.47114,1.43434,1.43434,180359.01698577,0
+CAT.US,D,19700626,000000,1.43434,1.44904,1.42004,1.42004,132813.31426556,0
+CAT.US,D,19700629,000000,1.42004,1.43434,1.39035,1.39035,200031.94734612,0
+CAT.US,D,19700630,000000,1.39035,1.41235,1.39035,1.39035,116414.64396931,0
+CAT.US,D,19700701,000000,1.39035,1.39035,1.33935,1.35375,398432.84687701,0
+CAT.US,D,19700702,000000,1.35375,1.36134,1.32485,1.33935,368914.83486265,0
+CAT.US,D,19700706,000000,1.31014,1.31014,1.26605,1.28085,360720.06137715,0
+CAT.US,D,19700707,000000,1.28085,1.33935,1.25136,1.25136,565668.46733344,0
+CAT.US,D,19700708,000000,1.25136,1.28085,1.23685,1.27375,245941.53373709,0
+CAT.US,D,19700709,000000,1.28085,1.30246,1.28085,1.28085,173802.38723513,0
+CAT.US,D,19700710,000000,1.28085,1.28085,1.28085,1.28085,104933.44598603,0
+CAT.US,D,19700713,000000,1.28085,1.28085,1.25136,1.25136,118053.80140696,0
+CAT.US,D,19700714,000000,1.25136,1.26605,1.21455,1.21455,260699.01919006,0
+CAT.US,D,19700715,000000,1.21455,1.25885,1.20775,1.24444,227911.81562563,0
+CAT.US,D,19700716,000000,1.25885,1.33935,1.25885,1.31754,406626.60665971,0
+CAT.US,D,19700717,000000,1.33935,1.40525,1.33935,1.36134,565668.46733344,0
+CAT.US,D,19700720,000000,1.36134,1.36864,1.34695,1.35375,155762.5320956,0
+CAT.US,D,19700721,000000,1.35375,1.36134,1.31014,1.36134,636172.51120896,0
+CAT.US,D,19700722,000000,1.36134,1.36864,1.33205,1.33205,214790.4465019,0
+CAT.US,D,19700723,000000,1.33205,1.36864,1.31014,1.36864,291853.14753368,0
+CAT.US,D,19700724,000000,1.35375,1.35375,1.31754,1.33205,160683.04551701,0
+CAT.US,D,19700727,000000,1.32485,1.32485,1.28795,1.31014,224628.43223627,0
+CAT.US,D,19700728,000000,1.31014,1.32485,1.29545,1.30246,208234.83045406,0
+CAT.US,D,19700729,000000,1.31014,1.33935,1.31014,1.31014,1044440.3027119,0
+CAT.US,D,19700730,000000,1.31014,1.31014,1.29545,1.30246,291853.14753368,0
+CAT.US,D,19700731,000000,1.30246,1.31754,1.29545,1.31754,311527.09159682,0
+CAT.US,D,19700803,000000,1.31754,1.32485,1.31014,1.32485,244302.37629943,0
+CAT.US,D,19700804,000000,1.31754,1.31754,1.28085,1.31754,341041.04879997,0
+CAT.US,D,19700805,000000,1.31754,1.32485,1.28795,1.31754,344321.3910809,0
+CAT.US,D,19700806,000000,1.31754,1.33935,1.31014,1.31754,98377.829938202,0
+CAT.US,D,19700807,000000,1.31754,1.33935,1.31754,1.33935,285298.54518865,0
+CAT.US,D,19700810,000000,1.33935,1.35375,1.32485,1.33935,124611.44486041,0
+CAT.US,D,19700811,000000,1.32485,1.32485,1.30246,1.31014,370557.03340872,0
+CAT.US,D,19700812,000000,1.31014,1.31014,1.29545,1.31014,180359.01698577,0
+CAT.US,D,19700813,000000,1.31014,1.31014,1.28795,1.28795,198394.81731406,0
+CAT.US,D,19700814,000000,1.28795,1.31014,1.28085,1.28085,154124.38836075,0
+CAT.US,D,19700817,000000,1.28085,1.29545,1.25885,1.25885,186916.66043922,0
+CAT.US,D,19700818,000000,1.25885,1.28795,1.25885,1.28085,154124.38836075,0
+CAT.US,D,19700819,000000,1.28085,1.29545,1.27375,1.27375,378748.76578581,0
+CAT.US,D,19700820,000000,1.27375,1.28085,1.26605,1.28085,182001.21553185,0
+CAT.US,D,19700821,000000,1.28085,1.36134,1.25885,1.36134,470570.97967617,0
+CAT.US,D,19700824,000000,1.36134,1.37574,1.34695,1.36864,380392.9917375,0
+CAT.US,D,19700825,000000,1.36864,1.38334,1.32485,1.36864,282018.20290771,0
+CAT.US,D,19700826,000000,1.36864,1.41235,1.34695,1.39795,950979.94508671,0
+CAT.US,D,19700827,000000,1.39795,1.40525,1.36134,1.36134,291853.14753368,0
+CAT.US,D,19700828,000000,1.36134,1.39035,1.36134,1.36134,221349.10365815,0
+CAT.US,D,19700831,000000,1.36134,1.36134,1.29545,1.33935,234470.47278188,0
+CAT.US,D,19700901,000000,1.33935,1.35375,1.32485,1.33205,119693.97254743,0
+CAT.US,D,19700902,000000,1.33935,1.36864,1.33935,1.34695,150842.0186742,0
+CAT.US,D,19700903,000000,1.34695,1.36134,1.33935,1.33935,296769.60614385,0
+CAT.US,D,19700904,000000,1.33935,1.38334,1.33205,1.37574,518122.76461322,0
+CAT.US,D,19700908,000000,1.37574,1.37574,1.35375,1.36864,337759.69281622,0
+CAT.US,D,19700909,000000,1.36864,1.37574,1.35375,1.37574,375475.51942451,0
+CAT.US,D,19700910,000000,1.37574,1.37574,1.36864,1.37574,252506.27311017,0
+CAT.US,D,19700911,000000,1.37574,1.38334,1.36864,1.36864,352517.17826921,0
+CAT.US,D,19700914,000000,1.36864,1.37574,1.36134,1.36134,382033.16287796,0
+CAT.US,D,19700915,000000,1.36134,1.37574,1.36134,1.36134,137731.80028134,0
+CAT.US,D,19700916,000000,1.36134,1.37574,1.36134,1.36864,665691.53692613,0
+CAT.US,D,19700917,000000,1.37574,1.39035,1.37574,1.37574,514840.39492667,0
+CAT.US,D,19700918,000000,1.37574,1.39795,1.36864,1.39035,234470.47278188,0
+CAT.US,D,19700921,000000,1.39035,1.39035,1.37574,1.37574,216428.59023675,0
+CAT.US,D,19700922,000000,1.37574,1.39035,1.37574,1.37574,247586.77339159,0
+CAT.US,D,19700923,000000,1.37574,1.40525,1.37574,1.40525,349237.84969108,0
+CAT.US,D,19700924,000000,1.40525,1.44214,1.39795,1.40525,491889.14969101,0
+CAT.US,D,19700925,000000,1.41235,1.44214,1.41235,1.44214,357439.71909622,0
+CAT.US,D,19700928,000000,1.44214,1.44214,1.42004,1.42004,85261.529328499,0
+CAT.US,D,19700929,000000,1.42004,1.44214,1.40525,1.42685,268898.86118959,0
+CAT.US,D,19700930,000000,1.42685,1.44214,1.40525,1.43434,191836.16015781,0
+CAT.US,D,19701001,000000,1.43434,1.44214,1.41235,1.42004,154124.38836075,0
+CAT.US,D,19701002,000000,1.42685,1.44904,1.42685,1.44214,200031.94734612,0
+CAT.US,D,19701005,000000,1.44904,1.47114,1.44904,1.47114,339405.94617354,0
+CAT.US,D,19701006,000000,1.47114,1.50044,1.47114,1.49294,411550.16118952,0
+CAT.US,D,19701007,000000,1.49294,1.50754,1.45615,1.45615,219716.02843732,0
+CAT.US,D,19701008,000000,1.45615,1.48594,1.43434,1.46385,455810.45311477,0
+CAT.US,D,19701009,000000,1.45615,1.45615,1.42685,1.42685,700117.89792823,0
+CAT.US,D,19701012,000000,1.42685,1.42685,1.39795,1.40525,359074.82172265,0
+CAT.US,D,19701013,000000,1.39795,1.39795,1.35375,1.37574,437779.72130051,0
+CAT.US,D,19701014,000000,1.39035,1.42004,1.39035,1.40525,182001.21553185,0
+CAT.US,D,19701015,000000,1.40525,1.42004,1.40525,1.42004,232829.2879386,0
+CAT.US,D,19701016,000000,1.42004,1.42685,1.39795,1.42004,383671.30661282,0
+CAT.US,D,19701019,000000,1.42004,1.42004,1.40525,1.40525,155762.5320956,0
+CAT.US,D,19701020,000000,1.40525,1.41235,1.39035,1.39795,304973.5029546,0
+CAT.US,D,19701021,000000,1.39795,1.39795,1.38334,1.39035,162322.20295467,0
+CAT.US,D,19701022,000000,1.39035,1.39035,1.36864,1.37574,172160.18868905,0
+CAT.US,D,19701023,000000,1.37574,1.39035,1.37574,1.39035,67227.756405816,0
+CAT.US,D,19701026,000000,1.38334,1.38334,1.35375,1.38334,136091.62914088,0
+CAT.US,D,19701027,000000,1.38334,1.39795,1.37574,1.39795,550911.99558327,0
+CAT.US,D,19701028,000000,1.39035,1.39035,1.37574,1.39035,209877.02900014,0
+CAT.US,D,19701029,000000,1.39035,1.39035,1.37574,1.37574,288574.83265835,0
+CAT.US,D,19701030,000000,1.37574,1.39035,1.37574,1.39035,118053.80140696,0
+CAT.US,D,19701102,000000,1.39035,1.39035,1.36864,1.39035,544354.35212982,0
+CAT.US,D,19701103,000000,1.39035,1.39035,1.38334,1.38334,242662.20515896,0
+CAT.US,D,19701104,000000,1.39035,1.41235,1.39035,1.39795,378748.76578581,0
+CAT.US,D,19701105,000000,1.39795,1.42004,1.39035,1.42004,241027.10253252,0
+CAT.US,D,19701106,000000,1.42004,1.44214,1.42004,1.42004,323007.27587729,0
+CAT.US,D,19701109,000000,1.42685,1.46385,1.42685,1.45615,216428.59023675,0
+CAT.US,D,19701110,000000,1.45615,1.46385,1.44214,1.44214,757508.68230247,0
+CAT.US,D,19701111,000000,1.44214,1.47834,1.44214,1.45615,277098.70318912,0
+CAT.US,D,19701112,000000,1.45615,1.46385,1.44904,1.44904,495169.49197194,0
+CAT.US,D,19701113,000000,1.44214,1.44214,1.40525,1.41235,342681.21994043,0
+CAT.US,D,19701117,000000,1.40525,1.43434,1.40525,1.42004,242662.20515896,0
+CAT.US,D,19701118,000000,1.42004,1.44904,1.42004,1.44904,257424.75912596,0
+CAT.US,D,19701119,000000,1.44904,1.45615,1.42004,1.44904,195115.48873594,0
+CAT.US,D,19701120,000000,1.44904,1.44904,1.42685,1.44214,337759.69281622,0
+CAT.US,D,19701123,000000,1.44214,1.47114,1.43434,1.47114,196754.6461736,0
+CAT.US,D,19701124,000000,1.47114,1.48594,1.45615,1.47114,182001.21553185,0
+CAT.US,D,19701125,000000,1.47114,1.50044,1.47114,1.50044,362353.13659797,0
+CAT.US,D,19701127,000000,1.50044,1.54434,1.50044,1.54434,113136.32909399,0
+CAT.US,D,19701130,000000,1.54434,1.57393,1.53713,1.55904,301694.17437647,0
+CAT.US,D,19701201,000000,1.56624,1.61774,1.56624,1.60235,503366.29286306,0
+CAT.US,D,19701202,000000,1.60235,1.64683,1.60235,1.64683,370557.03340872,0
+CAT.US,D,19701203,000000,1.64683,1.69074,1.63243,1.66123,449258.89187817,0
+CAT.US,D,19701204,000000,1.64683,1.64683,1.63243,1.64683,465654.52106599,0
+CAT.US,D,19701207,000000,1.65423,1.66883,1.65423,1.66123,418100.70872332,0
+CAT.US,D,19701208,000000,1.66123,1.67574,1.65423,1.66123,452535.17934788,0
+CAT.US,D,19701209,000000,1.66123,1.66123,1.63894,1.63894,468933.84964412,0
+CAT.US,D,19701210,000000,1.63894,1.68334,1.63894,1.66883,529597.88037966,0
+CAT.US,D,19701211,000000,1.66883,1.69774,1.66883,1.69774,186916.66043922,0
+CAT.US,D,19701214,000000,1.69074,1.69074,1.67574,1.68334,206590.60450237,0
+CAT.US,D,19701215,000000,1.68334,1.68334,1.64683,1.64683,768986.83917732,0
+CAT.US,D,19701216,000000,1.64683,1.66883,1.64683,1.66123,342681.21994043,0
+CAT.US,D,19701217,000000,1.66123,1.67574,1.65423,1.66883,180359.01698577,0
+CAT.US,D,19701218,000000,1.66883,1.68334,1.66123,1.66883,616502.62195703,0
+CAT.US,D,19701221,000000,1.66883,1.67574,1.65423,1.66123,742751.1968495,0
+CAT.US,D,19701222,000000,1.66123,1.67574,1.66123,1.66123,244302.37629943,0
+CAT.US,D,19701223,000000,1.66123,1.66883,1.63894,1.66123,495169.49197194,0
+CAT.US,D,19701224,000000,1.66123,1.67574,1.64683,1.66123,127888.74603292,0
+CAT.US,D,19701228,000000,1.66123,1.67574,1.65423,1.67574,83620.344485227,0
+CAT.US,D,19701229,000000,1.67574,1.72723,1.67574,1.72013,304973.5029546,0
+CAT.US,D,19701230,000000,1.72723,1.77113,1.72723,1.73463,1431394.9927141,0
+CAT.US,D,19701231,000000,1.73463,1.73463,1.71263,1.72013,306609.61928384,0
+CAT.US,D,19710104,000000,1.72013,1.72723,1.69774,1.69774,196754.6461736,0
+CAT.US,D,19710105,000000,1.69774,1.72723,1.69774,1.69774,378748.76578581,0
+CAT.US,D,19710106,000000,1.70553,1.72723,1.70553,1.72013,180359.01698577,0
+CAT.US,D,19710107,000000,1.72013,1.74914,1.72013,1.72013,421386.11951829,0
+CAT.US,D,19710108,000000,1.72013,1.74914,1.71263,1.72013,359074.82172265,0
+CAT.US,D,19710111,000000,1.72013,1.74222,1.71263,1.71263,229550.97306328,0
+CAT.US,D,19710112,000000,1.77843,1.80782,1.77843,1.80782,395150.47719047,0
+CAT.US,D,19710113,000000,1.80782,1.80782,1.77843,1.77843,1039524.8578045,0
+CAT.US,D,19710114,000000,1.77843,1.80062,1.76363,1.76363,814891.35705426,0
+CAT.US,D,19710115,000000,1.77843,1.82233,1.77843,1.80062,406626.60665971,0
+CAT.US,D,19710118,000000,1.80782,1.83703,1.80782,1.82233,301694.17437647,0
+CAT.US,D,19710119,000000,1.83703,1.91023,1.83703,1.90273,263979.36147099,0
+CAT.US,D,19710120,000000,1.87362,1.87362,1.82233,1.84433,495169.49197194,0
+CAT.US,D,19710121,000000,1.82973,1.82973,1.80782,1.81503,777190.73598808,0
+CAT.US,D,19710122,000000,1.81503,1.84433,1.81503,1.83703,444337.36475396,0
+CAT.US,D,19710125,000000,1.83703,1.88813,1.83703,1.88813,554190.31045859,0
+CAT.US,D,19710126,000000,1.88813,1.90273,1.87362,1.88813,350881.06193996,0
+CAT.US,D,19710127,000000,1.88813,1.88813,1.85912,1.86642,385313.50515889,0
+CAT.US,D,19710128,000000,1.87362,1.90273,1.87362,1.88813,455810.45311477,0
+CAT.US,D,19710129,000000,1.90273,1.91762,1.90273,1.91762,421386.11951829,0
+CAT.US,D,19710201,000000,1.91762,1.93932,1.91762,1.93232,573870.33673857,0
+CAT.US,D,19710202,000000,1.93232,1.93232,1.91762,1.91762,224628.43223627,0
+CAT.US,D,19710203,000000,1.91762,1.93232,1.91762,1.91762,252506.27311017,0
+CAT.US,D,19710204,000000,1.91762,1.92472,1.91762,1.91762,282018.20290771,0
+CAT.US,D,19710205,000000,1.91762,1.93232,1.91762,1.91762,334484.41904933,0
+CAT.US,D,19710208,000000,1.91762,1.91762,1.89543,1.90273,245941.53373709,0
+CAT.US,D,19710209,000000,1.90273,1.92472,1.87362,1.88813,327925.76189307,0
+CAT.US,D,19710210,000000,1.88813,1.90273,1.85912,1.85912,703403.3087232,0
+CAT.US,D,19710211,000000,1.86642,1.88813,1.86642,1.87362,423021.22214472,0
+CAT.US,D,19710212,000000,1.88813,1.91762,1.88813,1.90273,288574.83265835,0
+CAT.US,D,19710216,000000,1.90273,1.92472,1.88102,1.90273,277098.70318912,0
+CAT.US,D,19710217,000000,1.90273,1.90273,1.87362,1.87362,203315.33073546,0
+CAT.US,D,19710218,000000,1.90273,1.93232,1.90273,1.90273,560754.03612888,0
+CAT.US,D,19710219,000000,1.90273,1.90273,1.85912,1.85912,395150.47719047,0
+CAT.US,D,19710222,000000,1.84433,1.84433,1.80062,1.80782,896877.61261586,0
+CAT.US,D,19710223,000000,1.80782,1.84433,1.79313,1.83703,370557.03340872,0
+CAT.US,D,19710224,000000,1.84433,1.85912,1.84433,1.84433,657492.70862941,0
+CAT.US,D,19710225,000000,1.85133,1.88102,1.85133,1.87362,239383.89028363,0
+CAT.US,D,19710226,000000,1.87362,1.88813,1.87362,1.88813,372195.17714358,0
+CAT.US,D,19710301,000000,1.88813,1.88813,1.87362,1.88813,208234.83045406,0
+CAT.US,D,19710302,000000,1.89543,1.91762,1.89543,1.91023,259063.91656363,0
+CAT.US,D,19710303,000000,1.91023,1.91762,1.89543,1.89543,347599.70595622,0
+CAT.US,D,19710304,000000,1.89543,1.90273,1.88102,1.90273,185274.46189313,0
+CAT.US,D,19710305,000000,1.91762,1.95432,1.91762,1.93932,613221.2659733,0
+CAT.US,D,19710308,000000,1.94692,1.96863,1.94692,1.96863,270541.05973567,0
+CAT.US,D,19710309,000000,1.95432,1.95432,1.91762,1.92472,265619.53261147,0
+CAT.US,D,19710310,000000,1.92472,1.93232,1.87362,1.87362,662410.1809424,0
+CAT.US,D,19710311,000000,1.87362,1.91762,1.87362,1.90273,2277441.4918148,0
+CAT.US,D,19710312,000000,1.90273,1.91023,1.89543,1.91023,550911.99558327,0
+CAT.US,D,19710315,000000,1.91023,1.92472,1.90273,1.90273,303329.27700291,0
+CAT.US,D,19710316,000000,1.90273,1.92472,1.89543,1.91023,273817.34720537,0
+CAT.US,D,19710317,000000,1.91023,1.96181,1.91023,1.91762,523046.31914304,0
+CAT.US,D,19710318,000000,1.91762,1.94692,1.91762,1.91762,373834.33458124,0
+CAT.US,D,19710319,000000,1.91762,1.93232,1.89543,1.91762,365637.53369013,0
+CAT.US,D,19710322,000000,1.91762,1.93932,1.90273,1.92472,173802.38723513,0
+CAT.US,D,19710323,000000,1.92472,1.93932,1.91023,1.91762,227911.81562563,0
+CAT.US,D,19710324,000000,1.91762,1.91762,1.89543,1.91023,285298.54518865,0
+CAT.US,D,19710325,000000,1.90273,1.90273,1.88813,1.88813,250862.04715848,0
+CAT.US,D,19710326,000000,1.88813,1.91762,1.88813,1.91762,306609.61928384,0
+CAT.US,D,19710329,000000,1.91762,1.91762,1.88813,1.89543,239383.89028363,0
+CAT.US,D,19710330,000000,1.88813,1.88813,1.88813,1.88813,265619.53261147,0
+CAT.US,D,19710331,000000,1.89543,1.91762,1.89543,1.91762,226267.58967394,0
+CAT.US,D,19710401,000000,1.91762,1.92472,1.90273,1.92472,221349.10365815,0
+CAT.US,D,19710402,000000,1.92472,1.93232,1.91023,1.91762,224628.43223627,0
+CAT.US,D,19710405,000000,1.91762,1.93932,1.90273,1.93232,616502.62195703,0
+CAT.US,D,19710406,000000,1.93232,1.97612,1.92472,1.96863,564029.30989577,0
+CAT.US,D,19710407,000000,1.98322,2.02713,1.98322,2.02002,437779.72130051,0
+CAT.US,D,19710408,000000,2.02002,2.02713,2.02002,2.02002,263979.36147099,0
+CAT.US,D,19710412,000000,2.02002,2.05652,2.01302,2.05652,993611.21660237,0
+CAT.US,D,19710413,000000,2.05652,2.09311,2.05652,2.08611,578789.83645717,0
+CAT.US,D,19710414,000000,2.08611,2.14422,2.07132,2.07842,568949.82331717,0
+CAT.US,D,19710415,000000,2.08611,2.11462,2.08611,2.10052,309886.92045636,0
+CAT.US,D,19710416,000000,2.10052,2.11462,2.07132,2.09311,211517.2001406,0
+CAT.US,D,19710419,000000,2.09311,2.12962,2.09311,2.12262,290211.9626904,0
+CAT.US,D,19710420,000000,2.12262,2.12962,2.10792,2.12962,268898.86118959,0
+CAT.US,D,19710421,000000,2.12962,2.15901,2.11462,2.15181,157403.71693888,0
+CAT.US,D,19710422,000000,2.15181,2.15901,2.13712,2.13712,237748.7876572,0
+CAT.US,D,19710423,000000,2.13712,2.14422,2.12262,2.12962,211517.2001406,0
+CAT.US,D,19710426,000000,2.12962,2.14422,2.10052,2.10052,180359.01698577,0
+CAT.US,D,19710427,000000,2.10052,2.14422,2.10052,2.12962,300049.94842478,0
+CAT.US,D,19710428,000000,2.12962,2.15901,2.12962,2.14422,255780.53317427,0
+CAT.US,D,19710429,000000,2.14422,2.15181,2.12962,2.13712,608299.73884909,0
+CAT.US,D,19710430,000000,2.13712,2.15181,2.12262,2.15181,219716.02843732,0
+CAT.US,D,19710503,000000,2.15181,2.15901,2.14422,2.15901,127888.74603292,0
+CAT.US,D,19710504,000000,2.15901,2.18102,2.12962,2.18102,398432.84687701,0
+CAT.US,D,19710505,000000,2.17372,2.17372,2.14422,2.15901,111496.15795352,0
+CAT.US,D,19710506,000000,2.15181,2.15181,2.10052,2.12262,154124.38836075,0
+CAT.US,D,19710507,000000,2.12262,2.12262,2.07842,2.11462,163963.38779794,0
+CAT.US,D,19710510,000000,2.10792,2.10792,2.07842,2.10052,108213.78826698,0
+CAT.US,D,19710511,000000,2.10052,2.14422,2.10052,2.12962,249225.93082924,0
+CAT.US,D,19710512,000000,2.12962,2.16631,2.12262,2.15181,162322.20295467,0
+CAT.US,D,19710513,000000,2.14422,2.14422,2.11462,2.13712,98377.829938202,0
+CAT.US,D,19710514,000000,2.13712,2.14422,2.12962,2.12962,152484.21722028,0
+CAT.US,D,19710517,000000,2.11462,2.11462,2.08611,2.10052,129531.95828181,0
+CAT.US,D,19710518,000000,2.10052,2.11462,2.07842,2.08611,716514.54081887,0
+CAT.US,D,19710519,000000,2.08611,2.10052,2.06372,2.07132,119693.97254743,0
+CAT.US,D,19710520,000000,2.07132,2.07132,2.05652,2.05652,47546.716423022,0
+CAT.US,D,19710521,000000,2.05652,2.07132,2.04202,2.07132,213153.31646984,0
+CAT.US,D,19710524,000000,2.06372,2.06372,2.02002,2.03452,113136.32909399,0
+CAT.US,D,19710525,000000,2.02713,2.02713,1.96181,2.01302,359074.82172265,0
+CAT.US,D,19710526,000000,2.01302,2.02002,1.97612,1.99072,411550.16118952,0
+CAT.US,D,19710527,000000,1.98322,1.98322,1.95432,1.95432,391871.14861234,0
+CAT.US,D,19710528,000000,1.95432,1.99072,1.94692,1.99072,183635.30445548,0
+CAT.US,D,19710601,000000,1.99072,2.01302,1.97612,2.00552,272178.18976772,0
+CAT.US,D,19710602,000000,2.00552,2.04922,2.00552,2.04922,431221.06414425,0
+CAT.US,D,19710603,000000,2.04922,2.09311,2.04922,2.09311,245941.53373709,0
+CAT.US,D,19710604,000000,2.09311,2.11462,2.09311,2.10792,409906.94894064,0
+CAT.US,D,19710607,000000,2.10792,2.12962,2.09311,2.10052,467291.65109804,0
+CAT.US,D,19710608,000000,2.10052,2.10052,2.04922,2.04922,142647.24518871,0
+CAT.US,D,19710609,000000,2.04202,2.04202,1.99072,2.00552,113136.32909399,0
+CAT.US,D,19710610,000000,2.00552,2.04202,1.99832,2.01302,118053.80140696,0
+CAT.US,D,19710611,000000,2.01302,2.03452,1.99832,2.01302,313168.27644009,0
+CAT.US,D,19710614,000000,2.02002,2.04202,2.02002,2.04202,300049.94842478,0
+CAT.US,D,19710615,000000,2.04202,2.07842,2.02002,2.06372,141011.12885946,0
+CAT.US,D,19710616,000000,2.06372,2.07132,2.03452,2.04202,404989.47662765,0
+CAT.US,D,19710617,000000,2.03452,2.03452,2.02002,2.03452,1098550.7448052,0
+CAT.US,D,19710618,000000,2.01302,2.01302,1.96181,1.99072,173802.38723513,0
+CAT.US,D,19710621,000000,1.99072,1.99072,1.95432,1.95432,252506.27311017,0
+CAT.US,D,19710622,000000,1.95432,1.96863,1.95432,1.96863,670611.03664473,0
+CAT.US,D,19710623,000000,1.96863,2.02002,1.95432,2.00552,464017.39103394,0
+CAT.US,D,19710624,000000,1.99832,1.99832,1.96863,1.98322,122976.34223397,0
+CAT.US,D,19710625,000000,1.98322,1.99072,1.95432,1.95432,95100.528765687,0
+CAT.US,D,19710628,000000,1.95432,1.96863,1.95432,1.96863,54110.442093307,0
+CAT.US,D,19710629,000000,1.96863,1.99832,1.96181,1.99072,170524.07235981,0
+CAT.US,D,19710630,000000,1.99072,1.99832,1.96181,1.96181,1052640.1447115,0
+CAT.US,D,19710701,000000,1.96181,1.98322,1.95432,1.96181,885400.46944382,0
+CAT.US,D,19710702,000000,1.96181,1.96863,1.95432,1.96181,296769.60614385,0
+CAT.US,D,19710706,000000,1.96181,1.96181,1.93932,1.94692,144281.33411234,0
+CAT.US,D,19710707,000000,1.95432,1.96863,1.95432,1.96181,257424.75912596,0
+CAT.US,D,19710708,000000,1.96181,1.98322,1.96181,1.96863,2697185.412787,0
+CAT.US,D,19710709,000000,1.96863,1.97612,1.95432,1.95432,178717.83214249,0
+CAT.US,D,19710712,000000,1.95432,1.96863,1.93932,1.95432,163963.38779794,0
+CAT.US,D,19710713,000000,1.95432,1.95432,1.93932,1.94692,81979.159641954,0
+CAT.US,D,19710714,000000,1.94692,1.97612,1.93232,1.93932,226267.58967394,0
+CAT.US,D,19710715,000000,1.93932,1.96863,1.93932,1.94692,806698.61097437,0
+CAT.US,D,19710716,000000,1.94692,1.96863,1.93932,1.95432,319725.91989354,0
+CAT.US,D,19710719,000000,1.95432,1.95432,1.91762,1.91762,252506.27311017,0
+CAT.US,D,19710720,000000,1.91762,1.96181,1.91762,1.95432,167243.73007887,0
+CAT.US,D,19710721,000000,1.95432,1.98322,1.95432,1.96863,495169.49197194,0
+CAT.US,D,19710722,000000,1.96863,2.00552,1.96181,1.98322,360720.06137715,0
+CAT.US,D,19710723,000000,1.98322,1.99832,1.98322,1.98322,254140.3620338,0
+CAT.US,D,19710726,000000,1.99072,2.01302,1.99072,2.01302,227911.81562563,0
+CAT.US,D,19710727,000000,2.01302,2.01302,1.99832,2.00552,259063.91656363,0
+CAT.US,D,19710728,000000,2.00552,2.02002,1.99072,2.00552,555833.52270748,0
+CAT.US,D,19710729,000000,2.00552,2.02002,1.98322,1.99832,295134.50351741,0
+CAT.US,D,19710730,000000,1.99832,2.00552,1.93232,1.96181,445974.494786,0
+CAT.US,D,19710802,000000,1.96863,2.00552,1.96863,2.00552,285298.54518865,0
+CAT.US,D,19710803,000000,2.00552,2.00552,1.97612,1.97612,370557.03340872,0
+CAT.US,D,19710804,000000,1.97612,1.98322,1.88813,1.88813,380392.9917375,0
+CAT.US,D,19710805,000000,1.88813,1.90273,1.85912,1.86642,175439.51726717,0
+CAT.US,D,19710806,000000,1.86642,1.88813,1.85912,1.88813,201676.1732978,0
+CAT.US,D,19710809,000000,1.88102,1.88102,1.82233,1.84433,208234.83045406,0
+CAT.US,D,19710810,000000,1.84433,1.88102,1.83703,1.87362,188558.8589853,0
+CAT.US,D,19710811,000000,1.87362,1.88813,1.87362,1.87362,150842.0186742,0
+CAT.US,D,19710812,000000,1.88813,1.98322,1.88813,1.98322,437779.72130051,0
+CAT.US,D,19710813,000000,1.98322,1.98322,1.90273,1.91762,360720.06137715,0
+CAT.US,D,19710816,000000,2.02713,2.06372,2.02713,2.03452,2041334.9027037,0
+CAT.US,D,19710817,000000,2.06372,2.21041,2.06372,2.19562,2259402.6503781,0
+CAT.US,D,19710818,000000,2.18852,2.18852,2.11462,2.15181,716514.54081887,0
+CAT.US,D,19710819,000000,2.15181,2.17372,2.12262,2.13712,572230.16559811,0
+CAT.US,D,19710820,000000,2.13712,2.16631,2.12262,2.15181,472210.13711382,0
+CAT.US,D,19710823,000000,2.15901,2.21041,2.15901,2.21041,639453.8671927,0
+CAT.US,D,19710824,000000,2.21041,2.23241,2.19562,2.21041,675527.49525491,0
+CAT.US,D,19710825,000000,2.21041,2.21741,2.18102,2.18852,345965.61703259,0
+CAT.US,D,19710826,000000,2.18852,2.21041,2.18852,2.19562,152484.21722028,0
+CAT.US,D,19710827,000000,2.19562,2.21041,2.17372,2.17372,170524.07235981,0
+CAT.US,D,19710830,000000,2.17372,2.18102,2.15181,2.15181,227911.81562563,0
+CAT.US,D,19710831,000000,2.15181,2.16631,2.14422,2.16631,122976.34223397,0
+CAT.US,D,19710901,000000,2.16631,2.18852,2.14422,2.17372,144281.33411234,0
+CAT.US,D,19710902,000000,2.17372,2.19562,2.17372,2.18102,150842.0186742,0
+CAT.US,D,19710903,000000,2.19562,2.21741,2.19562,2.21741,408267.79150297,0
+CAT.US,D,19710907,000000,2.21741,2.23961,2.21741,2.23241,313168.27644009,0
+CAT.US,D,19710908,000000,2.23241,2.23961,2.20291,2.22511,411550.16118952,0
+CAT.US,D,19710909,000000,2.22511,2.24682,2.21741,2.23241,222991.30220423,0
+CAT.US,D,19710910,000000,2.23241,2.23961,2.22511,2.23961,195115.48873594,0
+CAT.US,D,19710913,000000,2.23961,2.24682,2.23241,2.23961,104933.44598603,0
+CAT.US,D,19710914,000000,2.23241,2.23241,2.22511,2.22511,141011.12885946,0
+CAT.US,D,19710915,000000,2.22511,2.23961,2.22511,2.23961,165602.5452356,0
+CAT.US,D,19710916,000000,2.23961,2.23961,2.21741,2.21741,314807.43387776,0
+CAT.US,D,19710917,000000,2.21741,2.23241,2.18102,2.21041,257424.75912596,0
+CAT.US,D,19710920,000000,2.21041,2.21041,2.18852,2.19562,265619.53261147,0
+CAT.US,D,19710921,000000,2.19562,2.21041,2.18852,2.18852,383671.30661282,0
+CAT.US,D,19710922,000000,2.16631,2.16631,2.04922,2.06372,2331549.9065024,0
+CAT.US,D,19710923,000000,2.06372,2.07842,2.04202,2.04202,1828184.6273422,0
+CAT.US,D,19710924,000000,2.04202,2.05652,2.01302,2.02002,3338281.4785257,0
+CAT.US,D,19710927,000000,2.02002,2.02713,1.98322,2.02002,685361.42617806,0
+CAT.US,D,19710928,000000,2.02002,2.04922,2.02002,2.03452,378748.76578581,0
+CAT.US,D,19710929,000000,2.03452,2.04922,2.03452,2.04202,129531.95828181,0
+CAT.US,D,19710930,000000,2.04202,2.04922,2.02002,2.04922,498443.75203604,0
+CAT.US,D,19711001,000000,2.02002,2.02002,1.95432,1.96181,3782619.8569825,0
+CAT.US,D,19711004,000000,1.98322,2.00552,1.98322,1.99832,631259.0937072,0
+CAT.US,D,19711005,000000,1.99832,2.02713,1.99832,2.01302,495169.49197194,0
+CAT.US,D,19711006,000000,2.01302,2.02713,1.98322,2.00552,1351053.976807,0
+CAT.US,D,19711007,000000,2.00552,2.02002,1.99832,2.00552,741112.03941183,0
+CAT.US,D,19711008,000000,2.00552,2.01302,1.97612,1.97612,368914.83486265,0
+CAT.US,D,19711011,000000,1.97612,1.98322,1.96181,1.96181,188558.8589853,0
+CAT.US,D,19711012,000000,1.96181,1.99072,1.96181,1.99072,536155.5238331,0
+CAT.US,D,19711013,000000,1.99072,2.00552,1.97612,1.98322,950979.94508671,0
+CAT.US,D,19711014,000000,1.98322,1.99072,1.96863,1.97612,200031.94734612,0
+CAT.US,D,19711015,000000,1.97612,1.98322,1.96863,1.96863,263979.36147099,0
+CAT.US,D,19711018,000000,1.96863,1.98322,1.93932,1.93932,136091.62914088,0
+CAT.US,D,19711019,000000,1.88102,1.88102,1.80062,1.83703,1649469.8363082,0
+CAT.US,D,19711020,000000,1.82973,1.82973,1.73463,1.74914,1956073.3733752,0
+CAT.US,D,19711021,000000,1.74914,1.77113,1.73463,1.77113,909991.88581995,0
+CAT.US,D,19711022,000000,1.77113,1.79313,1.74914,1.76363,380392.9917375,0
+CAT.US,D,19711025,000000,1.76363,1.77113,1.74914,1.76363,106577.67193773,0
+CAT.US,D,19711026,000000,1.76363,1.79313,1.75653,1.77113,367274.66372218,0
+CAT.US,D,19711027,000000,1.77113,1.77113,1.74222,1.76363,326283.563347,0
+CAT.US,D,19711028,000000,1.76363,1.79313,1.74222,1.77113,641095.05203598,0
+CAT.US,D,19711029,000000,1.77113,1.78593,1.75653,1.77843,564029.30989577,0
+CAT.US,D,19711101,000000,1.77843,1.77843,1.75653,1.77113,790300.95438094,0
+CAT.US,D,19711102,000000,1.77113,1.79313,1.74914,1.77843,393510.30605,0
+CAT.US,D,19711103,000000,1.77843,1.80782,1.77843,1.80782,577148.65161389,0
+CAT.US,D,19711104,000000,1.80782,1.82233,1.80062,1.81503,334484.41904933,0
+CAT.US,D,19711105,000000,1.81503,1.83703,1.81503,1.83703,462373.16508225,0
+CAT.US,D,19711108,000000,1.83703,1.85912,1.83703,1.85912,314807.43387776,0
+CAT.US,D,19711109,000000,1.85912,1.88102,1.84433,1.86642,398432.84687701,0
+CAT.US,D,19711110,000000,1.86642,1.87362,1.79313,1.80782,4115467.1459999,0
+CAT.US,D,19711111,000000,1.80062,1.80062,1.74222,1.74914,457455.69276927,0
+CAT.US,D,19711112,000000,1.74914,1.76363,1.71263,1.74222,990332.90172705,0
+CAT.US,D,19711115,000000,1.74222,1.74222,1.67574,1.68334,1962635.0716398,0
+CAT.US,D,19711116,000000,1.68334,1.69774,1.64683,1.68334,646012.52434895,0
+CAT.US,D,19711117,000000,1.68334,1.71263,1.68334,1.71263,495169.49197194,0
+CAT.US,D,19711118,000000,1.71263,1.71263,1.66123,1.66123,2183983.1615952,0
+CAT.US,D,19711119,000000,1.63243,1.63243,1.58074,1.58843,3671125.7264347,0
+CAT.US,D,19711122,000000,1.58843,1.58843,1.55134,1.55134,659130.85236427,0
+CAT.US,D,19711123,000000,1.55134,1.55134,1.53713,1.53713,436140.56386285,0
+CAT.US,D,19711124,000000,1.54434,1.55134,1.54434,1.55134,486968.63626961,0
+CAT.US,D,19711126,000000,1.55134,1.56624,1.54434,1.56624,413188.30492437,0
+CAT.US,D,19711129,000000,1.57393,1.62464,1.57393,1.62464,706676.55508448,0
+CAT.US,D,19711130,000000,1.63243,1.68334,1.63243,1.67574,672248.16667677,0
+CAT.US,D,19711201,000000,1.67574,1.78593,1.66883,1.76363,762429.19572387,0
+CAT.US,D,19711202,000000,1.76363,1.77113,1.72723,1.77113,985418.47052249,0
+CAT.US,D,19711203,000000,1.77113,1.82973,1.74222,1.80782,1123147.2296954,0
+CAT.US,D,19711206,000000,1.80782,1.83703,1.77113,1.77843,534516.36639544,0
+CAT.US,D,19711207,000000,1.77843,1.78593,1.75653,1.77843,190195.98901734,0
+CAT.US,D,19711208,000000,1.77843,1.78593,1.75653,1.75653,436140.56386285,0
+CAT.US,D,19711209,000000,1.75653,1.76363,1.74222,1.75653,408267.79150297,0
+CAT.US,D,19711210,000000,1.75653,1.77843,1.75653,1.77843,893596.25663212,0
+CAT.US,D,19711213,000000,1.77843,1.80062,1.77843,1.80062,864081.28572617,0
+CAT.US,D,19711214,000000,1.80782,1.84433,1.80782,1.83703,291853.14753368,0
+CAT.US,D,19711215,000000,1.83703,1.83703,1.82233,1.82973,675527.49525491,0
+CAT.US,D,19711216,000000,1.83703,1.91762,1.83703,1.90273,327925.76189307,0
+CAT.US,D,19711217,000000,1.91762,1.93932,1.91762,1.93932,286935.67522069,0
+CAT.US,D,19711220,000000,1.93932,1.99072,1.91762,1.93232,1198564.6910727,0
+CAT.US,D,19711221,000000,1.93232,1.93232,1.91023,1.92472,1198564.6910727,0
+CAT.US,D,19711222,000000,1.92472,1.95432,1.91762,1.93232,398432.84687701,0
+CAT.US,D,19711223,000000,1.93232,1.95432,1.91762,1.94692,541074.00984888,0
+CAT.US,D,19711227,000000,1.93932,1.93932,1.93932,1.93932,349237.84969108,0
+CAT.US,D,19711228,000000,1.93932,1.93932,1.91762,1.92472,342681.21994043,0
+CAT.US,D,19711229,000000,1.92472,1.94692,1.91762,1.93232,641095.05203598,0
+CAT.US,D,19711230,000000,1.93232,1.93932,1.91023,1.93232,206590.60450237,0
+CAT.US,D,19711231,000000,1.92472,1.92472,1.90273,1.90273,508284.77887884,0
+CAT.US,D,19720103,000000,1.90273,1.91762,1.90273,1.90273,362353.13659797,0
+CAT.US,D,19720104,000000,1.90273,1.91762,1.90273,1.91023,362353.13659797,0
+CAT.US,D,19720105,000000,1.91023,1.93932,1.91023,1.92472,375475.51942451,0
+CAT.US,D,19720106,000000,1.92472,1.93232,1.91762,1.92472,552555.20783216,0
+CAT.US,D,19720107,000000,1.92472,1.93232,1.92472,1.92472,268898.86118959,0
+CAT.US,D,19720110,000000,1.92472,1.93232,1.91762,1.93232,349237.84969108,0
+CAT.US,D,19720111,000000,1.93232,1.93232,1.91762,1.91762,721436.06794308,0
+CAT.US,D,19720112,000000,1.91762,1.93232,1.91023,1.91762,1255952.4343385,0
+CAT.US,D,19720113,000000,1.91762,1.91762,1.88102,1.89543,365637.53369013,0
+CAT.US,D,19720114,000000,1.89543,1.92472,1.88813,1.92472,559115.89239402,0
+CAT.US,D,19720117,000000,1.93232,1.96863,1.93232,1.96181,413188.30492437,0
+CAT.US,D,19720118,000000,1.96181,1.96863,1.95432,1.96181,298411.80468993,0
+CAT.US,D,19720119,000000,1.95432,1.95432,1.91762,1.91762,459094.85020693,0
+CAT.US,D,19720120,000000,1.91762,1.94692,1.91762,1.93932,293494.33237694,0
+CAT.US,D,19720121,000000,1.93932,1.95432,1.92472,1.92472,324646.43331494,0
+CAT.US,D,19720124,000000,1.92472,1.93932,1.91762,1.93932,296769.60614385,0
+CAT.US,D,19720125,000000,1.93932,1.94692,1.93232,1.93932,211517.2001406,0
+CAT.US,D,19720126,000000,1.93932,1.94692,1.92472,1.93232,218070.78878283,0
+CAT.US,D,19720127,000000,1.93932,1.96181,1.93932,1.95432,290211.9626904,0
+CAT.US,D,19720128,000000,1.95432,1.99832,1.95432,1.96863,644374.3806141,0
+CAT.US,D,19720131,000000,1.96863,1.98322,1.95432,1.98322,283657.36034537,0
+CAT.US,D,19720201,000000,1.98322,2.00552,1.98322,1.99832,626336.55288019,0
+CAT.US,D,19720202,000000,1.99832,2.00552,1.98322,2.00552,495169.49197194,0
+CAT.US,D,19720203,000000,1.99832,1.99832,1.98322,1.99072,580422.91167799,0
+CAT.US,D,19720204,000000,1.99072,1.99832,1.96863,1.98322,265619.53261147,0
+CAT.US,D,19720207,000000,1.98322,1.99072,1.95432,1.96863,254140.3620338,0
+CAT.US,D,19720208,000000,1.96863,1.97612,1.96181,1.96181,282018.20290771,0
+CAT.US,D,19720209,000000,1.96181,1.96863,1.95432,1.96181,342681.21994043,0
+CAT.US,D,19720210,000000,1.96181,1.98322,1.96181,1.96863,601742.09539564,0
+CAT.US,D,19720211,000000,1.96863,1.98322,1.96181,1.96181,331200.02195717,0
+CAT.US,D,19720214,000000,1.96181,1.98322,1.95432,1.96181,408267.79150297,0
+CAT.US,D,19720215,000000,1.96181,1.99832,1.96181,1.98322,431221.06414425,0
+CAT.US,D,19720216,000000,1.99072,2.00552,1.99072,1.99072,150842.0186742,0
+CAT.US,D,19720217,000000,1.99072,2.01302,1.99072,1.99072,395150.47719047,0
+CAT.US,D,19720218,000000,1.99072,1.99832,1.97612,1.98322,118053.80140696,0
+CAT.US,D,19720222,000000,1.99832,2.00552,1.99832,1.99832,382033.16287796,0
+CAT.US,D,19720223,000000,1.99832,2.01302,1.99832,2.00552,1292022.0075895,0
+CAT.US,D,19720224,000000,2.00552,2.00552,1.98322,1.98322,201676.1732978,0
+CAT.US,D,19720225,000000,1.98322,2.00552,1.97612,1.97612,280374.99065883,0
+CAT.US,D,19720228,000000,1.97612,1.98322,1.95432,1.95432,373834.33458124,0
+CAT.US,D,19720229,000000,1.95432,1.96181,1.94692,1.95432,229550.97306328,0
+CAT.US,D,19720301,000000,1.95432,1.96863,1.94692,1.96863,624698.40914534,0
+CAT.US,D,19720302,000000,1.96863,1.99832,1.96863,1.99832,419745.94837782,0
+CAT.US,D,19720303,000000,1.99832,2.01302,1.98322,1.99832,398432.84687701,0
+CAT.US,D,19720306,000000,1.99832,2.02002,1.99832,2.02002,1108392.7853509,0
+CAT.US,D,19720307,000000,2.02002,2.04202,2.02002,2.02002,1283828.2478068,0
+CAT.US,D,19720308,000000,2.02002,2.04922,2.01302,2.03452,632895.21003645,0
+CAT.US,D,19720309,000000,2.03452,2.04922,2.02002,2.03452,252506.27311017,0
+CAT.US,D,19720310,000000,2.03452,2.04922,2.03452,2.04922,144281.33411234,0
+CAT.US,D,19720313,000000,2.04922,2.06372,2.03452,2.06372,308250.80412712,0
+CAT.US,D,19720314,000000,2.06372,2.07842,2.04922,2.07842,468933.84964412,0
+CAT.US,D,19720315,000000,2.07842,2.13712,2.07132,2.12962,498443.75203604,0
+CAT.US,D,19720316,000000,2.12962,2.18852,2.11462,2.14422,595185.465645,0
+CAT.US,D,19720317,000000,2.14422,2.15181,2.12962,2.14422,475489.46569196,0
+CAT.US,D,19720320,000000,2.14422,2.14422,2.12962,2.14422,347599.70595622,0
+CAT.US,D,19720321,000000,2.14422,2.14422,2.12962,2.12962,549276.89295683,0
+CAT.US,D,19720322,000000,2.12962,2.15901,2.12962,2.15181,606662.60881705,0
+CAT.US,D,19720323,000000,2.15181,2.15181,2.13712,2.14422,167243.73007887,0
+CAT.US,D,19720324,000000,2.14422,2.14422,2.12962,2.12962,191836.16015781,0
+CAT.US,D,19720327,000000,2.12962,2.14422,2.12262,2.12962,259063.91656363,0
+CAT.US,D,19720328,000000,2.14422,2.15181,2.14422,2.14422,290211.9626904,0
+CAT.US,D,19720329,000000,2.14422,2.15901,2.14422,2.14422,122976.34223397,0
+CAT.US,D,19720330,000000,2.14422,2.17372,2.14422,2.15901,300049.94842478,0
+CAT.US,D,19720403,000000,2.15901,2.18102,2.15901,2.18102,409906.94894064,0
+CAT.US,D,19720404,000000,2.18102,2.18852,2.14422,2.14422,221349.10365815,0
+CAT.US,D,19720405,000000,2.14422,2.17372,2.14422,2.15901,267256.66264351,0
+CAT.US,D,19720406,000000,2.17372,2.21041,2.17372,2.19562,542717.22209777,0
+CAT.US,D,19720407,000000,2.19562,2.21041,2.17372,2.17372,411550.16118952,0
+CAT.US,D,19720410,000000,2.17372,2.18102,2.15181,2.15181,265619.53261147,0
+CAT.US,D,19720411,000000,2.15181,2.20291,2.15181,2.18852,298411.80468993,0
+CAT.US,D,19720412,000000,2.18852,2.21041,2.18852,2.19562,237748.7876572,0
+CAT.US,D,19720413,000000,2.19562,2.21041,2.17372,2.21041,268898.86118959,0
+CAT.US,D,19720414,000000,2.21041,2.21741,2.19562,2.21041,2016742.4726247,0
+CAT.US,D,19720417,000000,2.20291,2.20291,2.18852,2.20291,336121.54908137,0
+CAT.US,D,19720418,000000,2.20291,2.22511,2.18102,2.21741,273817.34720537,0
+CAT.US,D,19720419,000000,2.21741,2.23241,2.21041,2.21741,229550.97306328,0
+CAT.US,D,19720420,000000,2.21741,2.22511,2.19562,2.22511,147565.73120449,0
+CAT.US,D,19720421,000000,2.22511,2.22511,2.19562,2.20291,203315.33073546,0
+CAT.US,D,19720424,000000,2.20291,2.21041,2.19562,2.20291,136091.62914088,0
+CAT.US,D,19720425,000000,2.20291,2.22511,2.18852,2.21041,332842.22050325,0
+CAT.US,D,19720426,000000,2.21041,2.21041,2.18852,2.18852,444337.36475396,0
+CAT.US,D,19720427,000000,2.18852,2.21741,2.18102,2.20291,557474.70755075,0
+CAT.US,D,19720428,000000,2.19562,2.19562,2.18102,2.18102,208234.83045406,0
+CAT.US,D,19720501,000000,2.18102,2.18852,2.15181,2.15181,190195.98901734,0
+CAT.US,D,19720502,000000,2.15181,2.15901,2.10792,2.10792,298411.80468993,0
+CAT.US,D,19720503,000000,2.12262,2.15901,2.12262,2.12262,455810.45311477,0
+CAT.US,D,19720504,000000,2.12262,2.12962,2.11462,2.12962,175439.51726717,0
+CAT.US,D,19720505,000000,2.12962,2.13712,2.11462,2.11462,357439.71909622,0
+CAT.US,D,19720508,000000,2.10792,2.10792,2.05652,2.05652,675527.49525491,0
+CAT.US,D,19720509,000000,2.05652,2.07842,2.00552,2.06372,1087073.6016332,0
+CAT.US,D,19720510,000000,2.06372,2.08611,2.06372,2.08611,252506.27311017,0
+CAT.US,D,19720511,000000,2.08611,2.10052,2.07132,2.09311,196754.6461736,0
+CAT.US,D,19720512,000000,2.09311,2.11462,2.08611,2.11462,411550.16118952,0
+CAT.US,D,19720515,000000,2.11462,2.11462,2.10052,2.11462,182001.21553185,0
+CAT.US,D,19720516,000000,2.12962,2.15901,2.12962,2.14422,647651.68178662,0
+CAT.US,D,19720517,000000,2.14422,2.18102,2.12962,2.17372,690278.89849104,0
+CAT.US,D,19720518,000000,2.21041,2.25441,2.21041,2.23961,401709.13434672,0
+CAT.US,D,19720519,000000,2.23961,2.24682,2.21041,2.22511,490246.95114493,0
+CAT.US,D,19720522,000000,2.23961,2.26141,2.23961,2.25441,370557.03340872,0
+CAT.US,D,19720523,000000,2.25441,2.27601,2.24682,2.26141,614865.49192499,0
+CAT.US,D,19720524,000000,2.26141,2.31261,2.26141,2.3055,375475.51942451,0
+CAT.US,D,19720525,000000,2.3055,2.36371,2.3055,2.33471,470570.97967617,0
+CAT.US,D,19720526,000000,2.33471,2.34201,2.31981,2.33471,134446.38948638,0
+CAT.US,D,19720530,000000,2.33471,2.35681,2.33471,2.34201,344321.3910809,0
+CAT.US,D,19720531,000000,2.33471,2.33471,2.26881,2.28341,609940.92369237,0
+CAT.US,D,19720601,000000,2.28341,2.29061,2.26141,2.27601,252506.27311017,0
+CAT.US,D,19720602,000000,2.27601,2.29061,2.26141,2.27601,309886.92045636,0
+CAT.US,D,19720605,000000,2.27601,2.27601,2.23961,2.25441,149204.88864216,0
+CAT.US,D,19720606,000000,2.24682,2.24682,2.22511,2.22511,298411.80468993,0
+CAT.US,D,19720607,000000,2.22511,2.22511,2.17372,2.19562,421386.11951829,0
+CAT.US,D,19720608,000000,2.19562,2.21041,2.18852,2.21041,336121.54908137,0
+CAT.US,D,19720609,000000,2.19562,2.19562,2.18102,2.18102,175439.51726717,0
+CAT.US,D,19720612,000000,2.18102,2.22511,2.18102,2.22511,373834.33458124,0
+CAT.US,D,19720613,000000,2.22511,2.26141,2.22511,2.26141,285298.54518865,0
+CAT.US,D,19720614,000000,2.26881,2.31981,2.26881,2.3055,872283.15513131,0
+CAT.US,D,19720615,000000,2.3055,2.31981,2.29821,2.3055,467291.65109804,0
+CAT.US,D,19720616,000000,2.3055,2.31981,2.3055,2.31981,193478.35870389,0
+CAT.US,D,19720619,000000,2.31981,2.33471,2.31981,2.32731,326283.563347,0
+CAT.US,D,19720620,000000,2.32731,2.34201,2.31981,2.34201,450901.09042425,0
+CAT.US,D,19720621,000000,2.33471,2.33471,2.31981,2.33471,355801.57536136,0
+CAT.US,D,19720622,000000,2.33471,2.33471,2.32731,2.33471,252506.27311017,0
+CAT.US,D,19720623,000000,2.33471,2.35681,2.33471,2.34201,611583.12223844,0
+CAT.US,D,19720626,000000,2.34201,2.35681,2.33471,2.34201,672248.16667677,0
+CAT.US,D,19720627,000000,2.34921,2.40761,2.34921,2.35681,787019.59839719,0
+CAT.US,D,19720628,000000,2.40061,2.4521,2.40061,2.4521,419745.94837782,0
+CAT.US,D,19720629,000000,2.4372,2.4372,2.36371,2.36371,242662.20515896,0
+CAT.US,D,19720630,000000,2.36371,2.40061,2.35681,2.3712,391871.14861234,0
+CAT.US,D,19720703,000000,2.3712,2.41521,2.3712,2.41521,319725.91989354,0
+CAT.US,D,19720705,000000,2.41521,2.4521,2.40061,2.43,918187.67300825,0
+CAT.US,D,19720706,000000,2.4521,2.4958,2.4521,2.4958,239383.89028363,0
+CAT.US,D,19720707,000000,2.4881,2.4881,2.4372,2.4372,262341.21773615,0
+CAT.US,D,19720710,000000,2.4372,2.4372,2.39311,2.41521,624698.40914534,0
+CAT.US,D,19720711,000000,2.40061,2.40061,2.3786,2.38591,275459.54575145,0
+CAT.US,D,19720712,000000,2.39311,2.43,2.39311,2.41521,362353.13659797,0
+CAT.US,D,19720713,000000,2.41521,2.42231,2.40761,2.41521,198394.81731406,0
+CAT.US,D,19720714,000000,2.41521,2.41521,2.40061,2.41521,206590.60450237,0
+CAT.US,D,19720717,000000,2.41521,2.41521,2.3786,2.38591,231187.08939253,0
+CAT.US,D,19720718,000000,2.3712,2.3712,2.3055,2.32731,162322.20295467,0
+CAT.US,D,19720719,000000,2.35681,2.38591,2.35681,2.38591,637813.69605223,0
+CAT.US,D,19720720,000000,2.3786,2.3786,2.35681,2.35681,259063.91656363,0
+CAT.US,D,19720721,000000,2.35681,2.3712,2.33471,2.36371,126253.64340649,0
+CAT.US,D,19720724,000000,2.39311,2.4521,2.39311,2.4372,319725.91989354,0
+CAT.US,D,19720725,000000,2.4372,2.4958,2.42231,2.4372,636172.51120896,0
+CAT.US,D,19720726,000000,2.4372,2.4444,2.41521,2.4372,247586.77339159,0
+CAT.US,D,19720727,000000,2.4521,2.4738,2.4521,2.46651,173802.38723513,0
+CAT.US,D,19720728,000000,2.45901,2.45901,2.43,2.4521,180359.01698577,0
+CAT.US,D,19720731,000000,2.4521,2.46651,2.42231,2.46651,77064.728437391,0
+CAT.US,D,19720801,000000,2.46651,2.4958,2.43,2.4958,211517.2001406,0
+CAT.US,D,19720802,000000,2.4958,2.5324,2.4958,2.5175,490246.95114493,0
+CAT.US,D,19720803,000000,2.5175,2.5466,2.5029,2.5396,565668.46733344,0
+CAT.US,D,19720804,000000,2.5396,2.5691,2.5324,2.5324,301694.17437647,0
+CAT.US,D,19720807,000000,2.5324,2.5691,2.525,2.5324,211517.2001406,0
+CAT.US,D,19720808,000000,2.5324,2.5466,2.5029,2.5466,216428.59023675,0
+CAT.US,D,19720809,000000,2.5544,2.5763,2.5544,2.5763,293494.33237694,0
+CAT.US,D,19720810,000000,2.5763,2.5834,2.5612,2.5763,265619.53261147,0
+CAT.US,D,19720811,000000,2.5763,2.64209,2.5763,2.64209,596824.62308266,0
+CAT.US,D,19720814,000000,2.64919,2.71539,2.64919,2.70099,303329.27700291,0
+CAT.US,D,19720815,000000,2.6788,2.6788,2.65679,2.6639,454178.39159676,0
+CAT.US,D,19720816,000000,2.65679,2.65679,2.64209,2.64209,265619.53261147,0
+CAT.US,D,19720817,000000,2.64209,2.6639,2.6128,2.6128,395150.47719047,0
+CAT.US,D,19720818,000000,2.6128,2.6128,2.59829,2.59829,1956073.3733752,0
+CAT.US,D,19720821,000000,2.59829,2.60569,2.5103,2.5466,323007.27587729,0
+CAT.US,D,19720822,000000,2.5466,2.5612,2.5396,2.5396,196754.6461736,0
+CAT.US,D,19720823,000000,2.5396,2.5612,2.525,2.5612,362353.13659797,0
+CAT.US,D,19720824,000000,2.5612,2.5834,2.5544,2.5612,624698.40914534,0
+CAT.US,D,19720825,000000,2.5612,2.5834,2.5544,2.5763,332842.22050325,0
+CAT.US,D,19720828,000000,2.5763,2.59829,2.5763,2.5763,178717.83214249,0
+CAT.US,D,19720829,000000,2.5763,2.59829,2.5612,2.59829,787019.59839719,0
+CAT.US,D,19720830,000000,2.59829,2.6277,2.5763,2.60569,626336.55288019,0
+CAT.US,D,19720831,000000,2.6203,2.64209,2.6203,2.6277,165602.5452356,0
+CAT.US,D,19720901,000000,2.6277,2.64209,2.6128,2.6347,218070.78878283,0
+CAT.US,D,19720905,000000,2.6277,2.6277,2.60569,2.6128,132813.31426556,0
+CAT.US,D,19720906,000000,2.6128,2.6203,2.60569,2.6203,357439.71909622,0
+CAT.US,D,19720907,000000,2.6277,2.64209,2.6277,2.64209,275459.54575145,0
+CAT.US,D,19720908,000000,2.64209,2.64919,2.6347,2.64209,306609.61928384,0
+CAT.US,D,19720911,000000,2.64209,2.65679,2.6347,2.64919,198394.81731406,0
+CAT.US,D,19720912,000000,2.64919,2.65679,2.6128,2.6128,742751.1968495,0
+CAT.US,D,19720913,000000,2.6128,2.6128,2.5544,2.5544,272178.18976772,0
+CAT.US,D,19720914,000000,2.5544,2.59099,2.525,2.5466,308250.80412712,0
+CAT.US,D,19720915,000000,2.5544,2.59099,2.5544,2.59099,149204.88864216,0
+CAT.US,D,19720918,000000,2.59099,2.59829,2.5763,2.59099,390230.97747187,0
+CAT.US,D,19720919,000000,2.59099,2.6128,2.5834,2.60569,154124.38836075,0
+CAT.US,D,19720920,000000,2.60569,2.6128,2.59829,2.6128,118053.80140696,0
+CAT.US,D,19720921,000000,2.6128,2.6714,2.6128,2.6714,355801.57536136,0
+CAT.US,D,19720922,000000,2.6714,2.6788,2.6714,2.6714,406626.60665971,0
+CAT.US,D,19720925,000000,2.6714,2.6788,2.65679,2.65679,267256.66264351,0
+CAT.US,D,19720926,000000,2.65679,2.65679,2.6277,2.6277,527959.7366448,0
+CAT.US,D,19720927,000000,2.6277,2.6932,2.6203,2.6932,552555.20783216,0
+CAT.US,D,19720928,000000,2.6932,2.6932,2.6347,2.64209,236105.57540831,0
+CAT.US,D,19720929,000000,2.64209,2.6639,2.5834,2.59829,244302.37629943,0
+CAT.US,D,19721002,000000,2.59829,2.6128,2.5691,2.5691,139366.90290777,0
+CAT.US,D,19721003,000000,2.5691,2.5834,2.5466,2.5691,327925.76189307,0
+CAT.US,D,19721004,000000,2.5691,2.5834,2.5466,2.5763,168882.88751653,0
+CAT.US,D,19721005,000000,2.5612,2.5612,2.4958,2.5103,204955.50187593,0
+CAT.US,D,19721006,000000,2.5103,2.5691,2.4812,2.5324,593544.28080173,0
+CAT.US,D,19721009,000000,2.5324,2.5324,2.5175,2.525,103294.28854838,0
+CAT.US,D,19721010,000000,2.525,2.5466,2.4958,2.4958,278735.83322116,0
+CAT.US,D,19721011,000000,2.4958,2.5103,2.4738,2.4958,416463.57869128,0
+CAT.US,D,19721012,000000,2.4958,2.4958,2.45901,2.4812,149204.88864216,0
+CAT.US,D,19721013,000000,2.46651,2.46651,2.43,2.4521,360720.06137715,0
+CAT.US,D,19721016,000000,2.4521,2.46651,2.39311,2.40061,278735.83322116,0
+CAT.US,D,19721017,000000,2.40061,2.41521,2.3786,2.41521,695204.48042648,0
+CAT.US,D,19721018,000000,2.41521,2.4521,2.38591,2.40061,846048.52650629,0
+CAT.US,D,19721019,000000,2.40061,2.40761,2.36371,2.3712,226267.58967394,0
+CAT.US,D,19721020,000000,2.3712,2.4372,2.3712,2.41521,823093.2264594,0
+CAT.US,D,19721023,000000,2.4444,2.4738,2.4444,2.46651,545995.53697309,0
+CAT.US,D,19721024,000000,2.4812,2.5175,2.4812,2.5175,477129.63683242,0
+CAT.US,D,19721025,000000,2.525,2.5834,2.525,2.5834,277098.70318912,0
+CAT.US,D,19721026,000000,2.5834,2.6128,2.5763,2.59099,490246.95114493,0
+CAT.US,D,19721027,000000,2.59099,2.60569,2.5396,2.5466,314807.43387776,0
+CAT.US,D,19721030,000000,2.5466,2.5763,2.5466,2.5612,201676.1732978,0
+CAT.US,D,19721031,000000,2.5691,2.59829,2.5691,2.59829,200031.94734612,0
+CAT.US,D,19721101,000000,2.60569,2.6714,2.60569,2.65679,406626.60665971,0
+CAT.US,D,19721102,000000,2.6788,2.7371,2.6788,2.72979,418100.70872332,0
+CAT.US,D,19721103,000000,2.7446,2.78119,2.7446,2.75939,337759.69281622,0
+CAT.US,D,19721106,000000,2.75939,2.79579,2.7371,2.75939,398432.84687701,0
+CAT.US,D,19721108,000000,2.75939,2.78829,2.7371,2.7371,811618.11069297,0
+CAT.US,D,19721109,000000,2.7371,2.7446,2.70769,2.7371,372195.17714358,0
+CAT.US,D,19721110,000000,2.7371,2.77379,2.72269,2.7446,1218241.6762443,0
+CAT.US,D,19721113,000000,2.7446,2.7446,2.6932,2.70099,277098.70318912,0
+CAT.US,D,19721114,000000,2.70099,2.72269,2.70099,2.70769,263979.36147099,0
+CAT.US,D,19721115,000000,2.70769,2.72269,2.6788,2.6932,501731.19023661,0
+CAT.US,D,19721116,000000,2.6932,2.6932,2.64919,2.6932,347599.70595622,0
+CAT.US,D,19721117,000000,2.6932,2.70769,2.6932,2.6932,267256.66264351,0
+CAT.US,D,19721120,000000,2.70769,2.72269,2.70769,2.71539,416463.57869128,0
+CAT.US,D,19721121,000000,2.7371,2.77379,2.7371,2.77379,565668.46733344,0
+CAT.US,D,19721122,000000,2.77379,2.78829,2.75939,2.76669,303329.27700291,0
+CAT.US,D,19721124,000000,2.76669,2.77379,2.75939,2.76669,154124.38836075,0
+CAT.US,D,19721127,000000,2.76669,2.77379,2.7371,2.75939,331200.02195717,0
+CAT.US,D,19721128,000000,2.75939,2.77379,2.7446,2.7446,257424.75912596,0
+CAT.US,D,19721129,000000,2.7446,2.77379,2.7446,2.75939,204955.50187593,0
+CAT.US,D,19721130,000000,2.75939,2.76669,2.72269,2.7371,634536.39487972,0
+CAT.US,D,19721201,000000,2.7371,2.75939,2.72269,2.7446,270541.05973567,0
+CAT.US,D,19721204,000000,2.7371,2.7371,2.70769,2.7371,357439.71909622,0
+CAT.US,D,19721205,000000,2.7371,2.7446,2.72269,2.7446,293494.33237694,0
+CAT.US,D,19721206,000000,2.7371,2.7371,2.72269,2.72269,275459.54575145,0
+CAT.US,D,19721207,000000,2.72269,2.7371,2.6862,2.72269,247586.77339159,0
+CAT.US,D,19721208,000000,2.72269,2.77379,2.72269,2.76669,147565.73120449,0
+CAT.US,D,19721211,000000,2.75939,2.75939,2.7371,2.7371,373834.33458124,0
+CAT.US,D,19721212,000000,2.7371,2.7446,2.6639,2.6788,332842.22050325,0
+CAT.US,D,19721213,000000,2.6932,2.72269,2.6932,2.70769,409906.94894064,0
+CAT.US,D,19721214,000000,2.70769,2.72979,2.6862,2.72979,467291.65109804,0
+CAT.US,D,19721215,000000,2.72979,2.72979,2.6862,2.6862,323007.27587729,0
+CAT.US,D,19721218,000000,2.6862,2.6862,2.6714,2.6788,198394.81731406,0
+CAT.US,D,19721219,000000,2.6788,2.6788,2.65679,2.6788,214790.4465019,0
+CAT.US,D,19721220,000000,2.6788,2.72269,2.64919,2.65679,1977389.5159844,0
+CAT.US,D,19721221,000000,2.65679,2.65679,2.6277,2.6347,447618.7207377,0
+CAT.US,D,19721222,000000,2.6347,2.64209,2.6128,2.6277,213153.31646984,0
+CAT.US,D,19721226,000000,2.6347,2.6788,2.6347,2.6788,247586.77339159,0
+CAT.US,D,19721227,000000,2.6788,2.70769,2.65679,2.65679,229550.97306328,0
+CAT.US,D,19721229,000000,2.65679,2.72979,2.65679,2.6788,500083.9231765,0
+CAT.US,D,19730102,000000,2.6788,2.72979,2.6714,2.71539,191836.16015781,0
+CAT.US,D,19730103,000000,2.7371,2.78829,2.7371,2.78829,449258.89187817,0
+CAT.US,D,19730104,000000,2.78829,2.79579,2.75939,2.78829,303329.27700291,0
+CAT.US,D,19730105,000000,2.78829,2.83989,2.77379,2.78119,878836.74377353,0
+CAT.US,D,19730108,000000,2.78829,2.81798,2.78829,2.79579,391871.14861234,0
+CAT.US,D,19730109,000000,2.78829,2.78829,2.75939,2.75939,216428.59023675,0
+CAT.US,D,19730110,000000,2.75939,2.78119,2.7371,2.7446,491889.14969101,0
+CAT.US,D,19730111,000000,2.7446,2.83249,2.72269,2.78829,401709.13434672,0
+CAT.US,D,19730112,000000,2.78829,2.8102,2.7371,2.7371,331200.02195717,0
+CAT.US,D,19730115,000000,2.7371,2.76669,2.72269,2.72269,311527.09159682,0
+CAT.US,D,19730116,000000,2.6932,2.6932,2.6203,2.65679,424663.42069081,0
+CAT.US,D,19730117,000000,2.65679,2.6714,2.6347,2.65679,406626.60665971,0
+CAT.US,D,19730118,000000,2.65679,2.6639,2.6347,2.64209,377114.67686218,0
+CAT.US,D,19730119,000000,2.64209,2.64919,2.6128,2.6347,298411.80468993,0
+CAT.US,D,19730122,000000,2.6347,2.64209,2.60569,2.60569,383671.30661282,0
+CAT.US,D,19730123,000000,2.60569,2.6128,2.5763,2.59099,280374.99065883,0
+CAT.US,D,19730124,000000,2.59099,2.59099,2.5029,2.5324,429581.9067066,0
+CAT.US,D,19730126,000000,2.5324,2.5466,2.5175,2.525,477129.63683242,0
+CAT.US,D,19730129,000000,2.525,2.5324,2.5175,2.5175,211517.2001406,0
+CAT.US,D,19730130,000000,2.5175,2.5763,2.5175,2.525,291853.14753368,0
+CAT.US,D,19730131,000000,2.525,2.5691,2.525,2.5544,378748.76578581,0
+CAT.US,D,19730201,000000,2.5612,2.59829,2.5612,2.5763,200031.94734612,0
+CAT.US,D,19730202,000000,2.5691,2.5691,2.5466,2.5612,459094.85020693,0
+CAT.US,D,19730205,000000,2.5612,2.5691,2.5175,2.5175,396791.66203375,0
+CAT.US,D,19730206,000000,2.5175,2.5396,2.5103,2.5175,163963.38779794,0
+CAT.US,D,19730207,000000,2.5175,2.525,2.5103,2.5175,129531.95828181,0
+CAT.US,D,19730208,000000,2.5175,2.525,2.5029,2.525,309886.92045636,0
+CAT.US,D,19730209,000000,2.525,2.5396,2.5103,2.5324,439419.89244097,0
+CAT.US,D,19730212,000000,2.5466,2.6128,2.5466,2.6128,206590.60450237,0
+CAT.US,D,19730213,000000,2.72979,2.7516,2.72979,2.7371,1390405.9197445,0
+CAT.US,D,19730214,000000,2.7371,2.7516,2.6932,2.6932,654210.33894287,0
+CAT.US,D,19730215,000000,2.6862,2.6862,2.64209,2.65679,457455.69276927,0
+CAT.US,D,19730216,000000,2.65679,2.6788,2.65679,2.65679,141011.12885946,0
+CAT.US,D,19730220,000000,2.65679,2.6788,2.65679,2.65679,262341.21773615,0
+CAT.US,D,19730221,000000,2.65679,2.6639,2.64209,2.6639,250862.04715848,0
+CAT.US,D,19730222,000000,2.6639,2.6639,2.6347,2.64209,431221.06414425,0
+CAT.US,D,19730223,000000,2.64209,2.64919,2.6203,2.6203,154124.38836075,0
+CAT.US,D,19730226,000000,2.6128,2.6128,2.5612,2.5834,285298.54518865,0
+CAT.US,D,19730227,000000,2.5834,2.6277,2.5763,2.5763,182001.21553185,0
+CAT.US,D,19730228,000000,2.5763,2.59829,2.5691,2.59099,213153.31646984,0
+CAT.US,D,19730301,000000,2.59829,2.6277,2.59829,2.59829,408267.79150297,0
+CAT.US,D,19730302,000000,2.59829,2.59829,2.5691,2.59099,603386.32134734,0
+CAT.US,D,19730305,000000,2.59099,2.59829,2.5396,2.5396,824730.35649145,0
+CAT.US,D,19730306,000000,2.5466,2.59099,2.5466,2.5763,539434.85241123,0
+CAT.US,D,19730307,000000,2.5763,2.59829,2.5691,2.59099,737831.6971309,0
+CAT.US,D,19730308,000000,2.59099,2.59829,2.5834,2.59829,359074.82172265,0
+CAT.US,D,19730309,000000,2.59829,2.6277,2.5544,2.6203,847689.71134957,0
+CAT.US,D,19730312,000000,2.6203,2.6347,2.59829,2.60569,349237.84969108,0
+CAT.US,D,19730313,000000,2.60569,2.60569,2.5763,2.60569,1098550.7448052,0
+CAT.US,D,19730314,000000,2.60569,2.6277,2.60569,2.6203,286935.67522069,0
+CAT.US,D,19730315,000000,2.6203,2.6277,2.59829,2.6128,444337.36475396,0
+CAT.US,D,19730316,000000,2.6128,2.6277,2.6128,2.6277,275459.54575145,0
+CAT.US,D,19730319,000000,2.6277,2.6277,2.60569,2.6128,575509.49417624,0
+CAT.US,D,19730320,000000,2.6128,2.6128,2.5834,2.59829,406626.60665971,0
+CAT.US,D,19730321,000000,2.59829,2.60569,2.5544,2.5544,263979.36147099,0
+CAT.US,D,19730322,000000,2.5324,2.5324,2.4738,2.4738,1046079.4601496,0
+CAT.US,D,19730323,000000,2.4738,2.4812,2.4372,2.4521,549276.89295683,0
+CAT.US,D,19730326,000000,2.4521,2.46651,2.4372,2.4372,190195.98901734,0
+CAT.US,D,19730327,000000,2.45901,2.5175,2.45901,2.5029,744388.32688154,0
+CAT.US,D,19730328,000000,2.5029,2.5175,2.4812,2.5175,323007.27587729,0
+CAT.US,D,19730329,000000,2.5324,2.5691,2.5324,2.5324,2005263.302047,0
+CAT.US,D,19730330,000000,2.5324,2.5612,2.5175,2.5324,326283.563347,0
+CAT.US,D,19730402,000000,2.5324,2.5324,2.4958,2.4958,249225.93082924,0
+CAT.US,D,19730403,000000,2.4958,2.4958,2.46651,2.4881,350881.06193996,0
+CAT.US,D,19730404,000000,2.4958,2.525,2.4958,2.5175,334484.41904933,0
+CAT.US,D,19730405,000000,2.5175,2.5324,2.4812,2.4812,577148.65161389,0
+CAT.US,D,19730406,000000,2.4881,2.525,2.4881,2.5175,352517.17826921,0
+CAT.US,D,19730409,000000,2.525,2.5612,2.525,2.5612,332842.22050325,0
+CAT.US,D,19730410,000000,2.5612,2.59099,2.5612,2.5612,429581.9067066,0
+CAT.US,D,19730411,000000,2.5612,2.5763,2.5612,2.5763,214790.4465019,0
+CAT.US,D,19730412,000000,2.5763,2.6128,2.5612,2.5763,757508.68230247,0
+CAT.US,D,19730413,000000,2.59099,2.6203,2.59099,2.60569,409906.94894064,0
+CAT.US,D,19730416,000000,2.59829,2.59829,2.5834,2.59099,383671.30661282,0
+CAT.US,D,19730417,000000,2.59829,2.60569,2.59829,2.60569,177078.67470484,0
+CAT.US,D,19730418,000000,2.60569,2.6128,2.59829,2.60569,288574.83265835,0
+CAT.US,D,19730419,000000,2.60569,2.6128,2.59829,2.6128,304973.5029546,0
+CAT.US,D,19730423,000000,2.6128,2.6128,2.59099,2.59099,222991.30220423,0
+CAT.US,D,19730424,000000,2.59099,2.59829,2.5763,2.5763,524678.38066106,0
+CAT.US,D,19730425,000000,2.5763,2.5834,2.5175,2.5175,1729808.8248097,0
+CAT.US,D,19730426,000000,2.5175,2.5175,2.4738,2.4812,278735.83322116,0
+CAT.US,D,19730427,000000,2.4812,2.4958,2.46651,2.46651,347599.70595622,0
+CAT.US,D,19730430,000000,2.46651,2.5029,2.46651,2.5029,190195.98901734,0
+CAT.US,D,19730501,000000,2.5029,2.525,2.46651,2.4738,375475.51942451,0
+CAT.US,D,19730502,000000,2.4738,2.4812,2.46651,2.4812,277098.70318912,0
+CAT.US,D,19730503,000000,2.4812,2.4812,2.4372,2.4521,1159217.8166492,0
+CAT.US,D,19730504,000000,2.46651,2.4958,2.46651,2.4812,1401876.9806997,0
+CAT.US,D,19730507,000000,2.4812,2.4881,2.4738,2.4738,623060.26541048,0
+CAT.US,D,19730508,000000,2.4738,2.4958,2.4738,2.4958,339405.94617354,0
+CAT.US,D,19730509,000000,2.5175,2.5466,2.5175,2.5396,1664222.2532471,0
+CAT.US,D,19730510,000000,2.5396,2.5466,2.5175,2.525,1041161.9878366,0
+CAT.US,D,19730511,000000,2.525,2.5466,2.5175,2.5175,255780.53317427,0
+CAT.US,D,19730514,000000,2.5175,2.5324,2.4958,2.4958,242662.20515896,0
+CAT.US,D,19730515,000000,2.4958,2.5175,2.4812,2.5029,450901.09042425,0
+CAT.US,D,19730516,000000,2.5029,2.5544,2.4812,2.5103,339405.94617354,0
+CAT.US,D,19730517,000000,2.5175,2.5466,2.5175,2.525,226267.58967394,0
+CAT.US,D,19730518,000000,2.5029,2.5029,2.46651,2.4812,254140.3620338,0
+CAT.US,D,19730521,000000,2.4444,2.4444,2.39311,2.4372,513201.23748902,0
+CAT.US,D,19730522,000000,2.4372,2.4521,2.40061,2.42231,573870.33673857,0
+CAT.US,D,19730523,000000,2.42231,2.4372,2.41521,2.42231,341041.04879997,0
+CAT.US,D,19730524,000000,2.43,2.4812,2.43,2.4738,413188.30492437,0
+CAT.US,D,19730525,000000,2.4812,2.525,2.4812,2.4958,406626.60665971,0
+CAT.US,D,19730529,000000,2.5029,2.5175,2.5029,2.5103,196754.6461736,0
+CAT.US,D,19730530,000000,2.4958,2.4958,2.4738,2.4738,314807.43387776,0
+CAT.US,D,19730531,000000,2.4372,2.4372,2.38591,2.38591,782103.13978702,0
+CAT.US,D,19730601,000000,2.3712,2.3712,2.33471,2.35681,650931.01036474,0
+CAT.US,D,19730604,000000,2.31261,2.31261,2.26141,2.26141,329562.89192512,0
+CAT.US,D,19730605,000000,2.26141,2.27601,2.23961,2.27601,573870.33673857,0
+CAT.US,D,19730606,000000,2.26141,2.26141,2.15901,2.16631,550911.99558327,0
+CAT.US,D,19730607,000000,2.16631,2.21041,2.16631,2.19562,537799.74978479,0
+CAT.US,D,19730608,000000,2.19562,2.28341,2.19562,2.28341,1031325.015805,0
+CAT.US,D,19730611,000000,2.28341,2.28341,2.21741,2.23241,145927.58746964,0
+CAT.US,D,19730612,000000,2.23961,2.28341,2.23961,2.28341,505003.4228951,0
+CAT.US,D,19730613,000000,2.29061,2.32731,2.29061,2.31261,601742.09539564,0
+CAT.US,D,19730614,000000,2.31261,2.31981,2.29061,2.29821,465654.52106599,0
+CAT.US,D,19730615,000000,2.29061,2.29061,2.23961,2.23961,403346.26437877,0
+CAT.US,D,19730618,000000,2.23961,2.23961,2.21041,2.23241,442698.20731629,0
+CAT.US,D,19730619,000000,2.23241,2.24682,2.21041,2.23961,359074.82172265,0
+CAT.US,D,19730620,000000,2.25441,2.26141,2.25441,2.26141,282018.20290771,0
+CAT.US,D,19730621,000000,2.26141,2.27601,2.15901,2.15901,373834.33458124,0
+CAT.US,D,19730622,000000,2.22511,2.27601,2.22511,2.26881,991972.05916471,0
+CAT.US,D,19730625,000000,2.24682,2.24682,2.18102,2.18102,277098.70318912,0
+CAT.US,D,19730626,000000,2.18852,2.22511,2.18852,2.21041,208234.83045406,0
+CAT.US,D,19730627,000000,2.21741,2.26141,2.21741,2.25441,239383.89028363,0
+CAT.US,D,19730628,000000,2.25441,2.29821,2.24682,2.29061,183635.30445548,0
+CAT.US,D,19730629,000000,2.29821,2.34921,2.29821,2.33471,239383.89028363,0
+CAT.US,D,19730702,000000,2.33471,2.35681,2.31261,2.32731,949341.80135186,0
+CAT.US,D,19730703,000000,2.3055,2.3055,2.26141,2.29061,464017.39103394,0
+CAT.US,D,19730705,000000,2.29061,2.31261,2.26881,2.31261,200031.94734612,0
+CAT.US,D,19730706,000000,2.31261,2.31261,2.27601,2.31261,323007.27587729,0
+CAT.US,D,19730709,000000,2.31261,2.31981,2.29061,2.31261,262341.21773615,0
+CAT.US,D,19730710,000000,2.31981,2.35681,2.31981,2.35681,636172.51120896,0
+CAT.US,D,19730711,000000,2.3712,2.41521,2.3712,2.40761,714876.39708401,0
+CAT.US,D,19730712,000000,2.40761,2.41521,2.3712,2.39311,1287106.5626821,0
+CAT.US,D,19730713,000000,2.39311,2.39311,2.3712,2.39311,582065.11022407,0
+CAT.US,D,19730716,000000,2.39311,2.39311,2.3712,2.39311,480412.00651897,0
+CAT.US,D,19730717,000000,2.39311,2.40061,2.38591,2.39311,1285469.4326501,0
+CAT.US,D,19730718,000000,2.39311,2.40061,2.35681,2.40061,828009.68506958,0
+CAT.US,D,19730719,000000,2.40061,2.41521,2.38591,2.40061,247586.77339159,0
+CAT.US,D,19730720,000000,2.40061,2.4521,2.40061,2.4521,695204.48042648,0
+CAT.US,D,19730723,000000,2.4521,2.4738,2.43,2.4372,639453.8671927,0
+CAT.US,D,19730724,000000,2.4372,2.5175,2.40761,2.5029,690278.89849104,0
+CAT.US,D,19730725,000000,2.5029,2.525,2.4958,2.5175,468933.84964412,0
+CAT.US,D,19730726,000000,2.5175,2.5324,2.5103,2.5324,377114.67686218,0
+CAT.US,D,19730727,000000,2.5324,2.5324,2.5103,2.5324,206590.60450237,0
+CAT.US,D,19730730,000000,2.5324,2.5466,2.5103,2.5103,388590.8063314,0
+CAT.US,D,19730731,000000,2.5103,2.5324,2.4958,2.4958,314807.43387776,0
+CAT.US,D,19730801,000000,2.4958,2.4958,2.40061,2.40061,1706848.4562487,0
+CAT.US,D,19730802,000000,2.40061,2.4372,2.40061,2.41521,314807.43387776,0
+CAT.US,D,19730803,000000,2.41521,2.43,2.40061,2.41521,275459.54575145,0
+CAT.US,D,19730806,000000,2.41521,2.46651,2.41521,2.46651,552555.20783216,0
+CAT.US,D,19730807,000000,2.46651,2.4958,2.46651,2.4812,193478.35870389,0
+CAT.US,D,19730808,000000,2.4812,2.4812,2.45901,2.46651,137731.80028134,0
+CAT.US,D,19730809,000000,2.46651,2.46651,2.4372,2.4372,378748.76578581,0
+CAT.US,D,19730810,000000,2.4521,2.5175,2.4521,2.4958,206590.60450237,0
+CAT.US,D,19730813,000000,2.4958,2.4958,2.46651,2.4958,334484.41904933,0
+CAT.US,D,19730814,000000,2.4812,2.4812,2.40061,2.40761,719794.8830998,0
+CAT.US,D,19730815,000000,2.41521,2.46651,2.41521,2.46651,655849.49638053,0
+CAT.US,D,19730816,000000,2.46651,2.4812,2.4521,2.46651,426305.61923689,0
+CAT.US,D,19730817,000000,2.46651,2.5324,2.46651,2.5175,368914.83486265,0
+CAT.US,D,19730820,000000,2.5029,2.5029,2.46651,2.46651,232829.2879386,0
+CAT.US,D,19730821,000000,2.46651,2.4812,2.4521,2.45901,132813.31426556,0
+CAT.US,D,19730822,000000,2.45901,2.46651,2.41521,2.45901,231187.08939253,0
+CAT.US,D,19730823,000000,2.45901,2.4881,2.4372,2.4444,408267.79150297,0
+CAT.US,D,19730824,000000,2.4444,2.46651,2.4444,2.4521,144281.33411234,0
+CAT.US,D,19730827,000000,2.4521,2.4738,2.4444,2.4738,90179.001641481,0
+CAT.US,D,19730828,000000,2.4738,2.4958,2.46651,2.4738,444337.36475396,0
+CAT.US,D,19730829,000000,2.4738,2.4812,2.46651,2.4812,282018.20290771,0
+CAT.US,D,19730830,000000,2.4958,2.5544,2.4958,2.5466,806698.61097437,0
+CAT.US,D,19730831,000000,2.5466,2.59829,2.5396,2.5834,826371.54133472,0
+CAT.US,D,19730904,000000,2.6128,2.6862,2.6128,2.6639,531236.0241145,0
+CAT.US,D,19730905,000000,2.6639,2.6788,2.64209,2.64209,442698.20731629,0
+CAT.US,D,19730906,000000,2.64209,2.6788,2.6128,2.65679,424663.42069081,0
+CAT.US,D,19730907,000000,2.65679,2.6788,2.64209,2.6788,452535.17934788,0
+CAT.US,D,19730910,000000,2.6788,2.6932,2.6639,2.6862,450901.09042425,0
+CAT.US,D,19730911,000000,2.6862,2.72269,2.6714,2.71539,239383.89028363,0
+CAT.US,D,19730912,000000,2.71539,2.7371,2.70769,2.71539,182001.21553185,0
+CAT.US,D,19730913,000000,2.7371,2.7446,2.7371,2.7371,593544.28080173,0
+CAT.US,D,19730914,000000,2.7371,2.75939,2.72979,2.75939,850969.03992769,0
+CAT.US,D,19730917,000000,2.75939,2.76669,2.7446,2.7516,337759.69281622,0
+CAT.US,D,19730918,000000,2.72979,2.72979,2.70769,2.72269,447618.7207377,0
+CAT.US,D,19730919,000000,2.72269,2.77379,2.72269,2.7371,850969.03992769,0
+CAT.US,D,19730920,000000,2.7371,2.77379,2.72979,2.72979,477129.63683242,0
+CAT.US,D,19730921,000000,2.72979,2.7516,2.70099,2.72269,423021.22214472,0
+CAT.US,D,19730924,000000,2.72269,2.75939,2.72269,2.75939,685361.42617806,0
+CAT.US,D,19730925,000000,2.77379,2.81798,2.77379,2.81798,585348.49361342,0
+CAT.US,D,19730926,000000,2.8102,2.8102,2.78829,2.8102,841131.05419331,0
+CAT.US,D,19730927,000000,2.8102,2.8102,2.78829,2.79579,421386.11951829,0
+CAT.US,D,19730928,000000,2.81798,2.86159,2.81798,2.84709,705041.45245805,0
+CAT.US,D,19731001,000000,2.84709,2.84709,2.82509,2.83989,431221.06414425,0
+CAT.US,D,19731002,000000,2.83989,2.86898,2.83989,2.86898,591901.06855284,0
+CAT.US,D,19731003,000000,2.88339,2.89809,2.88339,2.89809,434499.37901957,0
+CAT.US,D,19731004,000000,2.96419,3.00048,2.96419,2.97859,1300225.9044003,0
+CAT.US,D,19731005,000000,2.97859,3.01509,2.94958,3.01509,839489.86935004,0
+CAT.US,D,19731008,000000,3.01509,3.09578,3.00048,3.08847,516483.60717556,0
+CAT.US,D,19731009,000000,3.08847,3.12518,3.08128,3.09578,614865.49192499,0
+CAT.US,D,19731010,000000,3.09578,3.09578,3.04468,3.04468,278735.83322116,0
+CAT.US,D,19731011,000000,3.04468,3.04468,3.01509,3.01509,470570.97967617,0
+CAT.US,D,19731012,000000,3.01509,3.05948,2.98598,3.03718,916550.5429762,0
+CAT.US,D,19731015,000000,3.03718,3.07388,2.98598,3.05188,914912.39924135,0
+CAT.US,D,19731016,000000,3.02989,3.02989,2.99348,3.00048,916550.5429762,0
+CAT.US,D,19731017,000000,3.00048,3.04468,2.99348,3.01509,570587.96705203,0
+CAT.US,D,19731018,000000,3.01509,3.01509,2.91318,2.92738,1039524.8578045,0
+CAT.US,D,19731019,000000,2.92738,2.97149,2.83989,2.84709,511563.09375416,0
+CAT.US,D,19731022,000000,2.84709,2.86898,2.80309,2.84709,282018.20290771,0
+CAT.US,D,19731023,000000,2.84709,2.94958,2.81798,2.93488,775542.45522515,0
+CAT.US,D,19731024,000000,2.92738,2.92738,2.83989,2.88339,313168.27644009,0
+CAT.US,D,19731025,000000,2.88339,2.88339,2.84709,2.86898,283657.36034537,0
+CAT.US,D,19731026,000000,2.88339,2.91318,2.88339,2.90539,565668.46733344,0
+CAT.US,D,19731029,000000,2.93488,3.00048,2.93488,3.00048,609940.92369237,0
+CAT.US,D,19731030,000000,2.97859,2.97859,2.95659,2.96419,447618.7207377,0
+CAT.US,D,19731031,000000,2.93488,2.93488,2.87609,2.87609,521404.12059696,0
+CAT.US,D,19731101,000000,2.87609,2.88339,2.78829,2.78829,624698.40914534,0
+CAT.US,D,19731102,000000,2.78119,2.78119,2.6788,2.6932,1134623.3591647,0
+CAT.US,D,19731105,000000,2.6862,2.6862,2.6277,2.6639,603386.32134734,0
+CAT.US,D,19731106,000000,2.6862,2.76669,2.6862,2.7371,321363.04992559,0
+CAT.US,D,19731107,000000,2.7371,2.7371,2.70769,2.72269,619778.90942674,0
+CAT.US,D,19731108,000000,2.7516,2.78829,2.7516,2.78119,254140.3620338,0
+CAT.US,D,19731109,000000,2.78119,2.78829,2.76669,2.77379,368914.83486265,0
+CAT.US,D,19731112,000000,2.75939,2.75939,2.70769,2.72269,198394.81731406,0
+CAT.US,D,19731113,000000,2.72269,2.7371,2.6932,2.6932,598464.79422313,0
+CAT.US,D,19731114,000000,2.6932,2.72979,2.65679,2.65679,382033.16287796,0
+CAT.US,D,19731115,000000,2.64209,2.64209,2.46651,2.4958,819814.91158408,0
+CAT.US,D,19731116,000000,2.4958,2.5466,2.4521,2.5175,1269072.7897594,0
+CAT.US,D,19731119,000000,2.5175,2.5324,2.5029,2.5175,316448.61872103,0
+CAT.US,D,19731120,000000,2.5175,2.5544,2.4958,2.5466,855882.45742945,0
+CAT.US,D,19731121,000000,2.5612,2.6932,2.5612,2.6862,741112.03941183,0
+CAT.US,D,19731123,000000,2.6788,2.6788,2.6277,2.6277,493526.27972306,0
+CAT.US,D,19731126,000000,2.6277,2.6862,2.6277,2.6788,772261.09924142,0
+CAT.US,D,19731127,000000,2.6788,2.70769,2.6639,2.6932,452535.17934788,0
+CAT.US,D,19731128,000000,2.6932,2.7516,2.6932,2.7371,588625.79478594,0
+CAT.US,D,19731129,000000,2.7446,2.79579,2.7446,2.76669,654210.33894287,0
+CAT.US,D,19731130,000000,2.7516,2.7516,2.6714,2.6788,642735.22317644,0
+CAT.US,D,19731203,000000,2.6639,2.6639,2.5834,2.60569,483688.29398867,0
+CAT.US,D,19731204,000000,2.60569,2.64209,2.5763,2.5834,1039524.8578045,0
+CAT.US,D,19731205,000000,2.5834,2.60569,2.5466,2.5544,537799.74978479,0
+CAT.US,D,19731206,000000,2.5544,2.5834,2.5466,2.5763,1205128.416743,0
+CAT.US,D,19731207,000000,2.59829,2.70769,2.59829,2.6788,806698.61097437,0
+CAT.US,D,19731210,000000,2.6788,2.7516,2.6639,2.7516,541074.00984888,0
+CAT.US,D,19731211,000000,2.7516,2.77379,2.5763,2.5763,1418280.71951,0
+CAT.US,D,19731212,000000,2.5466,2.5466,2.4958,2.5175,454178.39159676,0
+CAT.US,D,19731213,000000,2.5175,2.5763,2.5175,2.5175,437779.72130051,0
+CAT.US,D,19731214,000000,2.5175,2.5396,2.4521,2.4738,1418280.71951,0
+CAT.US,D,19731217,000000,2.46651,2.46651,2.4372,2.45901,303329.27700291,0
+CAT.US,D,19731218,000000,2.45901,2.5175,2.40061,2.4958,514840.39492667,0
+CAT.US,D,19731219,000000,2.5175,2.59099,2.5175,2.525,687006.66583256,0
+CAT.US,D,19731220,000000,2.525,2.5763,2.5029,2.5029,347599.70595622,0
+CAT.US,D,19731221,000000,2.5029,2.5466,2.5029,2.5324,554190.31045859,0
+CAT.US,D,19731224,000000,2.5324,2.5324,2.4738,2.4738,660768.99609912,0
+CAT.US,D,19731226,000000,2.5029,2.5834,2.5029,2.5834,595185.465645,0
+CAT.US,D,19731227,000000,2.59829,2.6932,2.59829,2.6932,455810.45311477,0
+CAT.US,D,19731228,000000,2.70099,2.7371,2.70099,2.72979,270541.05973567,0
+CAT.US,D,19731231,000000,2.71539,2.71539,2.6932,2.6932,291853.14753368,0
+CAT.US,D,19740102,000000,2.6862,2.6862,2.6714,2.6788,227911.81562563,0
+CAT.US,D,19740103,000000,2.6932,2.77379,2.6932,2.76669,647651.68178662,0
+CAT.US,D,19740104,000000,2.76669,2.80309,2.72269,2.7446,500083.9231765,0
+CAT.US,D,19740107,000000,2.7446,2.77379,2.7371,2.7446,427940.72186332,0
+CAT.US,D,19740108,000000,2.7371,2.7371,2.6788,2.6788,247586.77339159,0
+CAT.US,D,19740109,000000,2.65679,2.65679,2.5612,2.5763,342681.21994043,0
+CAT.US,D,19740110,000000,2.5691,2.5691,2.5175,2.5175,500083.9231765,0
+CAT.US,D,19740111,000000,2.5175,2.5466,2.5175,2.525,293494.33237694,0
+CAT.US,D,19740114,000000,2.525,2.5466,2.4812,2.4812,277098.70318912,0
+CAT.US,D,19740115,000000,2.4812,2.525,2.4738,2.5029,236105.57540831,0
+CAT.US,D,19740116,000000,2.5029,2.5466,2.4812,2.5466,342681.21994043,0
+CAT.US,D,19740117,000000,2.5466,2.5612,2.5466,2.5466,262341.21773615,0
+CAT.US,D,19740118,000000,2.5466,2.5466,2.5175,2.5324,226267.58967394,0
+CAT.US,D,19740121,000000,2.5324,2.5324,2.4738,2.5175,483688.29398867,0
+CAT.US,D,19740122,000000,2.5324,2.5612,2.5324,2.5544,334484.41904933,0
+CAT.US,D,19740123,000000,2.5612,2.59829,2.5612,2.5691,413188.30492437,0
+CAT.US,D,19740124,000000,2.5612,2.5612,2.4372,2.4881,303329.27700291,0
+CAT.US,D,19740125,000000,2.4881,2.525,2.4738,2.4958,768986.83917732,0
+CAT.US,D,19740128,000000,2.4812,2.4812,2.40061,2.41521,444337.36475396,0
+CAT.US,D,19740129,000000,2.41521,2.41521,2.40061,2.40061,352517.17826921,0
+CAT.US,D,19740130,000000,2.40061,2.43,2.39311,2.43,378748.76578581,0
+CAT.US,D,19740131,000000,2.43,2.4444,2.40061,2.40761,534516.36639544,0
+CAT.US,D,19740201,000000,2.40061,2.40061,2.35681,2.35681,345965.61703259,0
+CAT.US,D,19740204,000000,2.35681,2.35681,2.27601,2.28341,2626684.4100199,0
+CAT.US,D,19740205,000000,2.28341,2.29061,2.26141,2.29061,519763.94945649,0
+CAT.US,D,19740206,000000,2.29061,2.29821,2.26141,2.29061,867362.6417099,0
+CAT.US,D,19740207,000000,2.29061,2.35681,2.29061,2.34921,637813.69605223,0
+CAT.US,D,19740208,000000,2.34921,2.39311,2.34201,2.34921,429581.9067066,0
+CAT.US,D,19740211,000000,2.34921,2.34921,2.26141,2.29061,557474.70755075,0
+CAT.US,D,19740212,000000,2.29061,2.33471,2.26141,2.31981,254140.3620338,0
+CAT.US,D,19740213,000000,2.31981,2.35681,2.31261,2.31981,331200.02195717,0
+CAT.US,D,19740214,000000,2.31981,2.32731,2.31981,2.31981,283657.36034537,0
+CAT.US,D,19740215,000000,2.33471,2.36371,2.33471,2.34201,326283.563347,0
+CAT.US,D,19740219,000000,2.34201,2.40061,2.31261,2.32731,516483.60717556,0
+CAT.US,D,19740220,000000,2.32731,2.34201,2.3055,2.33471,349237.84969108,0
+CAT.US,D,19740221,000000,2.3712,2.41521,2.3712,2.40761,513201.23748902,0
+CAT.US,D,19740222,000000,2.40761,2.4372,2.40061,2.41521,300049.94842478,0
+CAT.US,D,19740225,000000,2.41521,2.43,2.40061,2.41521,418100.70872332,0
+CAT.US,D,19740226,000000,2.41521,2.42231,2.39311,2.42231,175439.51726717,0
+CAT.US,D,19740227,000000,2.42231,2.4958,2.42231,2.4812,396791.66203375,0
+CAT.US,D,19740228,000000,2.4738,2.4738,2.40061,2.4372,357439.71909622,0
+CAT.US,D,19740301,000000,2.4372,2.4372,2.40761,2.41521,421386.11951829,0
+CAT.US,D,19740304,000000,2.41521,2.41521,2.36371,2.38591,327925.76189307,0
+CAT.US,D,19740305,000000,2.40061,2.4521,2.40061,2.40061,555833.52270748,0
+CAT.US,D,19740306,000000,2.40061,2.43,2.3712,2.41521,311527.09159682,0
+CAT.US,D,19740307,000000,2.41521,2.41521,2.34201,2.3712,309886.92045636,0
+CAT.US,D,19740308,000000,2.3712,2.38591,2.36371,2.36371,277098.70318912,0
+CAT.US,D,19740311,000000,2.36371,2.40061,2.36371,2.40061,342681.21994043,0
+CAT.US,D,19740312,000000,2.4372,2.4738,2.4372,2.4521,447618.7207377,0
+CAT.US,D,19740313,000000,2.45901,2.5103,2.45901,2.4812,383671.30661282,0
+CAT.US,D,19740314,000000,2.4812,2.5103,2.46651,2.4958,470570.97967617,0
+CAT.US,D,19740315,000000,2.4881,2.4881,2.41521,2.43,242662.20515896,0
+CAT.US,D,19740318,000000,2.43,2.4444,2.40761,2.4444,319725.91989354,0
+CAT.US,D,19740319,000000,2.4444,2.45901,2.41521,2.4372,582065.11022407,0
+CAT.US,D,19740320,000000,2.4372,2.4372,2.40761,2.41521,313168.27644009,0
+CAT.US,D,19740321,000000,2.41521,2.43,2.40061,2.41521,349237.84969108,0
+CAT.US,D,19740322,000000,2.41521,2.43,2.3786,2.41521,200031.94734612,0
+CAT.US,D,19740325,000000,2.41521,2.42231,2.40761,2.41521,559115.89239402,0
+CAT.US,D,19740326,000000,2.41521,2.4444,2.41521,2.4372,173802.38723513,0
+CAT.US,D,19740327,000000,2.4372,2.4444,2.41521,2.42231,214790.4465019,0
+CAT.US,D,19740328,000000,2.41521,2.41521,2.35681,2.35681,442698.20731629,0
+CAT.US,D,19740329,000000,2.35681,2.3712,2.33471,2.3712,254140.3620338,0
+CAT.US,D,19740401,000000,2.3712,2.3786,2.32731,2.32731,393510.30605,0
+CAT.US,D,19740402,000000,2.32731,2.33471,2.31261,2.31261,211517.2001406,0
+CAT.US,D,19740403,000000,2.29061,2.29061,2.19562,2.23241,1175614.4595399,0
+CAT.US,D,19740404,000000,2.25441,2.28341,2.25441,2.26141,544354.35212982,0
+CAT.US,D,19740405,000000,2.26141,2.27601,2.21741,2.22511,482049.13655102,0
+CAT.US,D,19740408,000000,2.21041,2.21041,2.18102,2.19562,568949.82331717,0
+CAT.US,D,19740409,000000,2.19562,2.25441,2.18852,2.23961,803417.25499064,0
+CAT.US,D,19740410,000000,2.25441,2.26141,2.25441,2.25441,482049.13655102,0
+CAT.US,D,19740411,000000,2.25441,2.25441,2.23241,2.23961,298411.80468993,0
+CAT.US,D,19740415,000000,2.23961,2.28341,2.23241,2.26141,265619.53261147,0
+CAT.US,D,19740416,000000,2.26141,2.33471,2.25441,2.33471,393510.30605,0
+CAT.US,D,19740417,000000,2.3712,2.39311,2.3712,2.38591,437779.72130051,0
+CAT.US,D,19740418,000000,2.40061,2.43,2.40061,2.43,516483.60717556,0
+CAT.US,D,19740419,000000,2.41521,2.41521,2.3712,2.40061,411550.16118952,0
+CAT.US,D,19740422,000000,2.40061,2.40761,2.38591,2.40061,275459.54575145,0
+CAT.US,D,19740423,000000,2.40061,2.40061,2.38591,2.39311,552555.20783216,0
+CAT.US,D,19740424,000000,2.38591,2.38591,2.35681,2.36371,506648.6625496,0
+CAT.US,D,19740425,000000,2.36371,2.3712,2.33471,2.34201,470570.97967617,0
+CAT.US,D,19740426,000000,2.3712,2.38591,2.3712,2.3712,427940.72186332,0
+CAT.US,D,19740429,000000,2.3712,2.3712,2.35681,2.36371,163963.38779794,0
+CAT.US,D,19740430,000000,2.36371,2.36371,2.34921,2.35681,595185.465645,0
+CAT.US,D,19740501,000000,2.35681,2.40061,2.35681,2.39311,665691.53692613,0
+CAT.US,D,19740502,000000,2.40061,2.4521,2.40061,2.4521,654210.33894287,0
+CAT.US,D,19740503,000000,2.4521,2.4521,2.40061,2.4372,413188.30492437,0
+CAT.US,D,19740506,000000,2.4372,2.4521,2.43,2.4444,182001.21553185,0
+CAT.US,D,19740507,000000,2.4444,2.46651,2.4372,2.4444,332842.22050325,0
+CAT.US,D,19740508,000000,2.4521,2.4738,2.4521,2.46651,395150.47719047,0
+CAT.US,D,19740509,000000,2.46651,2.5029,2.4521,2.4958,473851.3219571,0
+CAT.US,D,19740510,000000,2.5103,2.5763,2.5103,2.5324,649295.90773831,0
+CAT.US,D,19740513,000000,2.5175,2.5175,2.46651,2.4881,823093.2264594,0
+CAT.US,D,19740514,000000,2.4881,2.4958,2.4812,2.4812,178717.83214249,0
+CAT.US,D,19740515,000000,2.4812,2.4958,2.42231,2.4521,1139542.8588832,0
+CAT.US,D,19740516,000000,2.4521,2.4521,2.4372,2.4444,173802.38723513,0
+CAT.US,D,19740517,000000,2.4372,2.4372,2.42231,2.43,241027.10253252,0
+CAT.US,D,19740520,000000,2.43,2.4521,2.40761,2.4372,201676.1732978,0
+CAT.US,D,19740521,000000,2.4372,2.4372,2.42231,2.43,195115.48873594,0
+CAT.US,D,19740522,000000,2.41521,2.41521,2.3786,2.38591,416463.57869128,0
+CAT.US,D,19740523,000000,2.38591,2.40061,2.3712,2.39311,406626.60665971,0
+CAT.US,D,19740524,000000,2.39311,2.41521,2.39311,2.40061,309886.92045636,0
+CAT.US,D,19740528,000000,2.40061,2.41521,2.40061,2.41521,398432.84687701,0
+CAT.US,D,19740529,000000,2.41521,2.4444,2.40061,2.41521,424663.42069081,0
+CAT.US,D,19740530,000000,2.41521,2.46651,2.41521,2.42231,421386.11951829,0
+CAT.US,D,19740531,000000,2.42231,2.4372,2.40061,2.4372,327925.76189307,0
+CAT.US,D,19740603,000000,2.4372,2.46651,2.42231,2.46651,201676.1732978,0
+CAT.US,D,19740604,000000,2.5175,2.5763,2.5175,2.5544,370557.03340872,0
+CAT.US,D,19740605,000000,2.5544,2.5612,2.5175,2.5466,413188.30492437,0
+CAT.US,D,19740606,000000,2.5466,2.5763,2.5324,2.5763,160683.04551701,0
+CAT.US,D,19740607,000000,2.5763,2.6128,2.5763,2.59099,359074.82172265,0
+CAT.US,D,19740610,000000,2.59099,2.6277,2.5834,2.6203,334484.41904933,0
+CAT.US,D,19740611,000000,2.6203,2.64209,2.5834,2.59829,636172.51120896,0
+CAT.US,D,19740612,000000,2.5612,2.5612,2.525,2.5466,503366.29286306,0
+CAT.US,D,19740613,000000,2.5466,2.5763,2.5324,2.5466,301694.17437647,0
+CAT.US,D,19740614,000000,2.5466,2.5612,2.4958,2.5612,323007.27587729,0
+CAT.US,D,19740617,000000,2.5612,2.5763,2.5324,2.5396,160683.04551701,0
+CAT.US,D,19740618,000000,2.5396,2.5763,2.5324,2.5763,136091.62914088,0
+CAT.US,D,19740619,000000,2.5763,2.5834,2.5612,2.5612,168882.88751653,0
+CAT.US,D,19740620,000000,2.5612,2.5763,2.5324,2.5324,472210.13711382,0
+CAT.US,D,19740621,000000,2.5324,2.5324,2.4812,2.4881,457455.69276927,0
+CAT.US,D,19740624,000000,2.4521,2.4521,2.42231,2.4372,275459.54575145,0
+CAT.US,D,19740625,000000,2.4372,2.4372,2.40061,2.40061,532883.29117461,0
+CAT.US,D,19740626,000000,2.40061,2.40761,2.34201,2.34201,526318.55180152,0
+CAT.US,D,19740627,000000,2.34201,2.35681,2.31981,2.34201,545995.53697309,0
+CAT.US,D,19740628,000000,2.34201,2.38591,2.31261,2.36371,291853.14753368,0
+CAT.US,D,19740701,000000,2.36371,2.3786,2.35681,2.36371,177078.67470484,0
+CAT.US,D,19740702,000000,2.36371,2.38591,2.35681,2.35681,122976.34223397,0
+CAT.US,D,19740703,000000,2.35681,2.38591,2.34201,2.35681,598464.79422313,0
+CAT.US,D,19740705,000000,2.35681,2.3712,2.32731,2.32731,423021.22214472,0
+CAT.US,D,19740708,000000,2.32731,2.34201,2.3055,2.34201,452535.17934788,0
+CAT.US,D,19740709,000000,2.34201,2.40061,2.33471,2.38591,383671.30661282,0
+CAT.US,D,19740710,000000,2.38591,2.39311,2.33471,2.33471,272178.18976772,0
+CAT.US,D,19740711,000000,2.33471,2.33471,2.31261,2.31981,780462.96864655,0
+CAT.US,D,19740712,000000,2.31981,2.41521,2.31981,2.35681,483688.29398867,0
+CAT.US,D,19740715,000000,2.35681,2.38591,2.34921,2.35681,703403.3087232,0
+CAT.US,D,19740716,000000,2.32731,2.32731,2.3055,2.3055,295134.50351741,0
+CAT.US,D,19740717,000000,2.3055,2.3055,2.23241,2.27601,1070676.9587426,0
+CAT.US,D,19740718,000000,2.27601,2.27601,2.21041,2.21041,603386.32134734,0
+CAT.US,D,19740719,000000,2.21041,2.23961,2.20291,2.23241,931306.00102357,0
+CAT.US,D,19740722,000000,2.23241,2.25441,2.23241,2.25441,178717.83214249,0
+CAT.US,D,19740723,000000,2.26141,2.32731,2.26141,2.29061,385313.50515889,0
+CAT.US,D,19740724,000000,2.27601,2.27601,2.26141,2.27601,1241199.0036968,0
+CAT.US,D,19740725,000000,2.27601,2.29061,2.25441,2.25441,442698.20731629,0
+CAT.US,D,19740726,000000,2.25441,2.27601,2.22511,2.23961,982135.08713313,0
+CAT.US,D,19740729,000000,2.21741,2.21741,2.21041,2.21041,403346.26437877,0
+CAT.US,D,19740730,000000,2.21041,2.22511,2.20291,2.21741,478773.86278411,0
+CAT.US,D,19740731,000000,2.21741,2.22511,2.20291,2.20291,323007.27587729,0
+CAT.US,D,19740801,000000,2.19562,2.19562,2.10792,2.12262,1615036.3793864,0
+CAT.US,D,19740802,000000,2.12262,2.14422,2.10052,2.12962,678804.79642742,0
+CAT.US,D,19740805,000000,2.12962,2.18102,2.11462,2.12262,216428.59023675,0
+CAT.US,D,19740806,000000,2.12962,2.26141,2.12962,2.23241,309886.92045636,0
+CAT.US,D,19740807,000000,2.23241,2.29061,2.20291,2.29061,267256.66264351,0
+CAT.US,D,19740808,000000,2.29061,2.32731,2.22511,2.23961,408267.79150297,0
+CAT.US,D,19740809,000000,2.23961,2.28341,2.22511,2.25441,285298.54518865,0
+CAT.US,D,19740812,000000,2.25441,2.26141,2.19562,2.21041,90179.001641481,0
+CAT.US,D,19740813,000000,2.21041,2.21041,2.13712,2.14422,434499.37901957,0
+CAT.US,D,19740814,000000,2.12962,2.12962,2.10052,2.12962,465654.52106599,0
+CAT.US,D,19740815,000000,2.12962,2.14422,2.10052,2.11462,650931.01036474,0
+CAT.US,D,19740816,000000,2.11462,2.11462,2.10052,2.10052,183635.30445548,0
+CAT.US,D,19740819,000000,2.10052,2.10792,2.06372,2.06372,378748.76578581,0
+CAT.US,D,19740820,000000,2.06372,2.08611,2.03452,2.04922,336121.54908137,0
+CAT.US,D,19740821,000000,2.04922,2.06372,2.02002,2.02002,265619.53261147,0
+CAT.US,D,19740822,000000,2.01302,2.01302,1.93232,1.98322,903434.2423665,0
+CAT.US,D,19740823,000000,1.98322,1.99072,1.86642,1.86642,478773.86278411,0
+CAT.US,D,19740826,000000,1.86642,1.88813,1.82233,1.87362,367274.66372218,0
+CAT.US,D,19740827,000000,1.85912,1.85912,1.80062,1.80782,432861.23528472,0
+CAT.US,D,19740828,000000,1.80782,1.90273,1.80782,1.88102,295134.50351741,0
+CAT.US,D,19740829,000000,1.88102,1.93232,1.88102,1.91762,432861.23528472,0
+CAT.US,D,19740830,000000,1.91762,1.95432,1.91762,1.93932,327925.76189307,0
+CAT.US,D,19740903,000000,1.93932,2.01302,1.93932,1.93932,382033.16287796,0
+CAT.US,D,19740904,000000,1.93932,1.93932,1.88813,1.93232,404989.47662765,0
+CAT.US,D,19740905,000000,1.93232,1.97612,1.91762,1.94692,498443.75203604,0
+CAT.US,D,19740906,000000,1.94692,1.96181,1.91762,1.96181,432861.23528472,0
+CAT.US,D,19740909,000000,1.96181,1.96181,1.93932,1.95432,186916.66043922,0
+CAT.US,D,19740910,000000,1.95432,1.95432,1.89543,1.91023,214790.4465019,0
+CAT.US,D,19740911,000000,1.91023,1.92472,1.90273,1.91762,514840.39492667,0
+CAT.US,D,19740912,000000,1.91023,1.91023,1.85133,1.85133,657492.70862941,0
+CAT.US,D,19740913,000000,1.85133,1.85133,1.80782,1.81503,636172.51120896,0
+CAT.US,D,19740916,000000,1.81503,1.84433,1.78593,1.83703,505003.4228951,0
+CAT.US,D,19740917,000000,1.83703,1.85912,1.83703,1.83703,403346.26437877,0
+CAT.US,D,19740918,000000,1.82233,1.82233,1.75653,1.76363,468933.84964412,0
+CAT.US,D,19740919,000000,1.77843,1.85912,1.77843,1.85912,286935.67522069,0
+CAT.US,D,19740920,000000,1.85912,1.88102,1.82973,1.85912,505003.4228951,0
+CAT.US,D,19740923,000000,1.85912,1.88102,1.82973,1.87362,518122.76461322,0
+CAT.US,D,19740924,000000,1.85912,1.85912,1.82973,1.84433,113136.32909399,0
+CAT.US,D,19740925,000000,1.84433,1.88813,1.82233,1.87362,400066.93580064,0
+CAT.US,D,19740926,000000,1.87362,1.87362,1.81503,1.82973,537799.74978479,0
+CAT.US,D,19740927,000000,1.82973,1.82973,1.77843,1.77843,419745.94837782,0
+CAT.US,D,19740930,000000,1.77843,1.77843,1.63243,1.66123,439419.89244097,0
+CAT.US,D,19741001,000000,1.66123,1.67574,1.58074,1.62464,698481.78159899,0
+CAT.US,D,19741002,000000,1.62464,1.63243,1.61774,1.63243,188558.8589853,0
+CAT.US,D,19741003,000000,1.63243,1.64683,1.61774,1.63894,293494.33237694,0
+CAT.US,D,19741004,000000,1.63894,1.65423,1.61774,1.65423,301694.17437647,0
+CAT.US,D,19741007,000000,1.65423,1.73463,1.65423,1.72723,472210.13711382,0
+CAT.US,D,19741008,000000,1.72723,1.77113,1.72723,1.74914,255780.53317427,0
+CAT.US,D,19741009,000000,1.74914,1.80782,1.72723,1.80062,459094.85020693,0
+CAT.US,D,19741010,000000,1.82233,1.88813,1.82233,1.87362,770622.95550657,0
+CAT.US,D,19741011,000000,1.88813,1.98322,1.88813,1.94692,652575.23631644,0
+CAT.US,D,19741014,000000,1.96181,2.07842,1.96181,2.03452,406626.60665971,0
+CAT.US,D,19741015,000000,2.03452,2.03452,1.93932,1.96863,400066.93580064,0
+CAT.US,D,19741016,000000,1.96863,1.99072,1.92472,1.93232,301694.17437647,0
+CAT.US,D,19741017,000000,1.93232,2.02002,1.91023,1.96863,519763.94945649,0
+CAT.US,D,19741018,000000,2.04202,2.10052,2.04202,2.06372,595185.465645,0
+CAT.US,D,19741021,000000,2.06372,2.07132,2.00552,2.07132,423021.22214472,0
+CAT.US,D,19741022,000000,2.07842,2.12262,2.07842,2.07842,518122.76461322,0
+CAT.US,D,19741023,000000,2.05652,2.05652,1.93232,1.95432,514840.39492667,0
+CAT.US,D,19741024,000000,1.95432,1.98322,1.93232,1.96181,204955.50187593,0
+CAT.US,D,19741025,000000,1.98322,2.03452,1.98322,2.02002,262341.21773615,0
+CAT.US,D,19741028,000000,1.99072,1.99072,1.96181,1.99072,370557.03340872,0
+CAT.US,D,19741029,000000,1.99072,2.04202,1.98322,2.04202,1270712.9608999,0
+CAT.US,D,19741030,000000,2.04202,2.10052,2.02002,2.07132,639453.8671927,0
+CAT.US,D,19741031,000000,2.07132,2.15901,2.07132,2.13712,426305.61923689,0
+CAT.US,D,19741101,000000,2.13712,2.21041,2.11462,2.20291,337759.69281622,0
+CAT.US,D,19741104,000000,2.20291,2.21041,2.13712,2.20291,291853.14753368,0
+CAT.US,D,19741105,000000,2.20291,2.29061,2.15901,2.28341,388590.8063314,0
+CAT.US,D,19741106,000000,2.28341,2.32731,2.27601,2.29061,382033.16287796,0
+CAT.US,D,19741107,000000,2.29061,2.31261,2.25441,2.26141,419745.94837782,0
+CAT.US,D,19741108,000000,2.26141,2.26881,2.22511,2.26881,285298.54518865,0
+CAT.US,D,19741111,000000,2.25441,2.25441,2.20291,2.25441,198394.81731406,0
+CAT.US,D,19741112,000000,2.24682,2.24682,2.19562,2.19562,527959.7366448,0
+CAT.US,D,19741113,000000,2.19562,2.19562,2.15181,2.15901,596824.62308266,0
+CAT.US,D,19741114,000000,2.15901,2.20291,2.13712,2.15901,331200.02195717,0
+CAT.US,D,19741115,000000,2.13712,2.13712,2.02713,2.03452,434499.37901957,0
+CAT.US,D,19741118,000000,2.03452,2.03452,1.96863,1.96863,457455.69276927,0
+CAT.US,D,19741119,000000,1.96863,1.99072,1.96863,1.98322,282018.20290771,0
+CAT.US,D,19741120,000000,1.98322,2.03452,1.97612,1.98322,355801.57536136,0
+CAT.US,D,19741121,000000,1.98322,2.04922,1.98322,2.04202,383671.30661282,0
+CAT.US,D,19741122,000000,2.05652,2.07842,2.05652,2.05652,259063.91656363,0
+CAT.US,D,19741125,000000,2.05652,2.06372,2.02002,2.05652,150842.0186742,0
+CAT.US,D,19741126,000000,2.05652,2.06372,2.02002,2.04922,672248.16667677,0
+CAT.US,D,19741127,000000,2.06372,2.10052,2.06372,2.09311,327925.76189307,0
+CAT.US,D,19741129,000000,2.08611,2.08611,2.06372,2.07842,354157.34940967,0
+CAT.US,D,19741202,000000,2.07132,2.07132,1.99832,2.02002,159043.88807934,0
+CAT.US,D,19741203,000000,2.01302,2.01302,1.96863,1.96863,336121.54908137,0
+CAT.US,D,19741204,000000,1.96181,1.96181,1.88813,1.90273,549276.89295683,0
+CAT.US,D,19741205,000000,1.90273,1.90273,1.79313,1.79313,1357608.579152,0
+CAT.US,D,19741206,000000,1.79313,1.81503,1.72723,1.78593,639453.8671927,0
+CAT.US,D,19741209,000000,1.78593,1.82973,1.77113,1.82233,650931.01036474,0
+CAT.US,D,19741210,000000,1.85912,1.91762,1.85912,1.88813,293494.33237694,0
+CAT.US,D,19741211,000000,1.88813,1.97612,1.88813,1.93932,427940.72186332,0
+CAT.US,D,19741212,000000,1.93932,1.98322,1.91762,1.94692,254140.3620338,0
+CAT.US,D,19741213,000000,1.93932,1.93932,1.85912,1.85912,357439.71909622,0
+CAT.US,D,19741216,000000,1.85912,1.87362,1.82233,1.82233,641095.05203598,0
+CAT.US,D,19741217,000000,1.82233,1.85912,1.79313,1.85912,596824.62308266,0
+CAT.US,D,19741218,000000,1.85912,1.89543,1.85912,1.87362,673886.31041163,0
+CAT.US,D,19741219,000000,1.87362,1.89543,1.85133,1.88813,259063.91656363,0
+CAT.US,D,19741220,000000,1.88813,1.91762,1.87362,1.87362,672248.16667677,0
+CAT.US,D,19741223,000000,1.85912,1.85912,1.79313,1.79313,416463.57869128,0
+CAT.US,D,19741224,000000,1.79313,1.82233,1.78593,1.80782,396791.66203375,0
+CAT.US,D,19741226,000000,1.80782,1.85133,1.80782,1.82233,265619.53261147,0
+CAT.US,D,19741227,000000,1.82233,1.82233,1.80062,1.82233,118053.80140696,0
+CAT.US,D,19741230,000000,1.82233,1.85912,1.82233,1.85912,121333.12998509,0
+CAT.US,D,19741231,000000,1.88813,1.95432,1.88813,1.95432,190195.98901734,0
+CAT.US,D,19750102,000000,1.96863,2.02002,1.96863,1.98322,386953.67629936,0
+CAT.US,D,19750103,000000,1.98322,1.98322,1.93232,1.96863,426305.61923689,0
+CAT.US,D,19750106,000000,1.96863,2.00552,1.96863,1.99832,368914.83486265,0
+CAT.US,D,19750107,000000,1.99832,2.02002,1.98322,1.99832,203315.33073546,0
+CAT.US,D,19750108,000000,1.99832,2.02713,1.99072,1.99832,360720.06137715,0
+CAT.US,D,19750109,000000,1.99832,2.02713,1.98322,2.01302,232829.2879386,0
+CAT.US,D,19750110,000000,2.04202,2.07842,2.04202,2.06372,775542.45522515,0
+CAT.US,D,19750113,000000,2.06372,2.10052,2.04202,2.04922,165602.5452356,0
+CAT.US,D,19750114,000000,2.02002,2.02002,1.98322,1.99832,185274.46189313,0
+CAT.US,D,19750115,000000,1.99832,2.06372,1.99832,2.05652,209877.02900014,0
+CAT.US,D,19750116,000000,2.05652,2.10792,2.03452,2.04922,349237.84969108,0
+CAT.US,D,19750117,000000,2.04922,2.06372,2.02713,2.05652,301694.17437647,0
+CAT.US,D,19750120,000000,2.05652,2.07842,2.04922,2.07132,460734.0076446,0
+CAT.US,D,19750121,000000,2.08611,2.10792,2.08611,2.10052,224628.43223627,0
+CAT.US,D,19750122,000000,2.10052,2.10052,2.07842,2.10052,137731.80028134,0
+CAT.US,D,19750123,000000,2.10052,2.14422,2.09311,2.11462,508284.77887884,0
+CAT.US,D,19750124,000000,2.11462,2.15901,2.09311,2.15181,486968.63626961,0
+CAT.US,D,19750127,000000,2.21741,2.26141,2.21741,2.26141,534516.36639544,0
+CAT.US,D,19750128,000000,2.26881,2.3712,2.26881,2.33471,957539.61594578,0
+CAT.US,D,19750129,000000,2.32731,2.32731,2.3055,2.31981,832931.21219378,0
+CAT.US,D,19750130,000000,2.31981,2.36371,2.27601,2.27601,1060838.9730081,0
+CAT.US,D,19750131,000000,2.25441,2.25441,2.20291,2.23961,693562.2818804,0
+CAT.US,D,19750203,000000,2.24682,2.33471,2.24682,2.28341,323007.27587729,0
+CAT.US,D,19750204,000000,2.28341,2.29821,2.22511,2.27601,414826.44865923,0
+CAT.US,D,19750205,000000,2.27601,2.33471,2.27601,2.33471,603386.32134734,0
+CAT.US,D,19750206,000000,2.33471,2.40761,2.31261,2.31261,788661.79694328,0
+CAT.US,D,19750207,000000,2.31261,2.32731,2.26881,2.31981,860804.99825646,0
+CAT.US,D,19750210,000000,2.31981,2.34921,2.31981,2.33471,286935.67522069,0
+CAT.US,D,19750211,000000,2.33471,2.35681,2.31261,2.33471,1183814.3015393,0
+CAT.US,D,19750212,000000,2.33471,2.34201,2.29061,2.33471,341041.04879997,0
+CAT.US,D,19750213,000000,2.35681,2.5175,2.35681,2.46651,1378921.6806529,0
+CAT.US,D,19750214,000000,2.46651,2.4958,2.3786,2.41521,705041.45245805,0
+CAT.US,D,19750218,000000,2.41521,2.4444,2.38591,2.40061,860804.99825646,0
+CAT.US,D,19750219,000000,2.40061,2.4372,2.38591,2.43,693562.2818804,0
+CAT.US,D,19750220,000000,2.4372,2.525,2.4372,2.5175,552555.20783216,0
+CAT.US,D,19750221,000000,2.5396,2.6128,2.5396,2.5612,788661.79694328,0
+CAT.US,D,19750224,000000,2.5612,2.5763,2.5175,2.5612,382033.16287796,0
+CAT.US,D,19750225,000000,2.5612,2.5612,2.5103,2.5175,762429.19572387,0
+CAT.US,D,19750226,000000,2.5175,2.5324,2.4738,2.5103,854242.28628899,0
+CAT.US,D,19750227,000000,2.5103,2.5324,2.4812,2.4958,509926.97742492,0
+CAT.US,D,19750228,000000,2.4958,2.5466,2.4812,2.5466,460734.0076446,0
+CAT.US,D,19750303,000000,2.5763,2.64209,2.5763,2.6277,782103.13978702,0
+CAT.US,D,19750304,000000,2.71539,2.79579,2.71539,2.71539,1229716.7920107,0
+CAT.US,D,19750305,000000,2.71539,2.71539,2.64209,2.65679,967382.67019419,0
+CAT.US,D,19750306,000000,2.64209,2.64209,2.5763,2.64209,929665.8298831,0
+CAT.US,D,19750307,000000,2.64209,2.6639,2.64209,2.64209,380392.9917375,0
+CAT.US,D,19750310,000000,2.64209,2.65679,2.59829,2.6347,698481.78159899,0
+CAT.US,D,19750311,000000,2.6347,2.6347,2.5612,2.5834,1198564.6910727,0
+CAT.US,D,19750312,000000,2.5691,2.5691,2.5029,2.5544,995255.44255406,0
+CAT.US,D,19750313,000000,2.5544,2.5612,2.5324,2.5466,286935.67522069,0
+CAT.US,D,19750314,000000,2.5612,2.59099,2.5612,2.59099,559115.89239402,0
+CAT.US,D,19750317,000000,2.59099,2.64209,2.59099,2.64209,496806.62200399,0
+CAT.US,D,19750318,000000,2.64209,2.6714,2.6128,2.6128,568949.82331717,0
+CAT.US,D,19750319,000000,2.59829,2.59829,2.5544,2.5834,500083.9231765,0
+CAT.US,D,19750320,000000,2.5834,2.64919,2.5834,2.6203,368914.83486265,0
+CAT.US,D,19750321,000000,2.6203,2.64209,2.6128,2.64209,527959.7366448,0
+CAT.US,D,19750324,000000,2.6128,2.6128,2.5466,2.5691,424663.42069081,0
+CAT.US,D,19750325,000000,2.5691,2.6347,2.5175,2.6277,932950.22697526,0
+CAT.US,D,19750326,000000,2.6277,2.6862,2.6203,2.6347,545995.53697309,0
+CAT.US,D,19750327,000000,2.6277,2.6277,2.59829,2.6203,606662.60881705,0
+CAT.US,D,19750331,000000,2.6203,2.65679,2.6203,2.64919,368914.83486265,0
+CAT.US,D,19750401,000000,2.64209,2.64209,2.59099,2.59099,329562.89192512,0
+CAT.US,D,19750402,000000,2.59099,2.59829,2.5324,2.59829,382033.16287796,0
+CAT.US,D,19750403,000000,2.59829,2.6128,2.5175,2.5324,511563.09375416,0
+CAT.US,D,19750404,000000,2.5324,2.5466,2.4958,2.5466,406626.60665971,0
+CAT.US,D,19750407,000000,2.5324,2.5324,2.4958,2.5175,236105.57540831,0
+CAT.US,D,19750408,000000,2.525,2.5612,2.525,2.5324,352517.17826921,0
+CAT.US,D,19750409,000000,2.5612,2.64209,2.5612,2.64209,947705.68502263,0
+CAT.US,D,19750410,000000,2.64209,2.64209,2.5324,2.5324,1882292.0283272,0
+CAT.US,D,19750411,000000,2.5324,2.5466,2.5324,2.5466,529597.88037966,0
+CAT.US,D,19750414,000000,2.5612,2.6203,2.5612,2.6203,534516.36639544,0
+CAT.US,D,19750415,000000,2.6203,2.64209,2.59099,2.6277,609940.92369237,0
+CAT.US,D,19750416,000000,2.6277,2.64209,2.6128,2.6277,714876.39708401,0
+CAT.US,D,19750417,000000,2.64919,2.72269,2.64919,2.70099,929665.8298831,0
+CAT.US,D,19750418,000000,2.6932,2.6932,2.64209,2.65679,737831.6971309,0
+CAT.US,D,19750421,000000,2.6862,2.75939,2.6862,2.7371,637813.69605223,0
+CAT.US,D,19750422,000000,2.7371,2.77379,2.71539,2.71539,1582234.9839827,0
+CAT.US,D,19750423,000000,2.71539,2.71539,2.6862,2.70769,567313.70698793,0
+CAT.US,D,19750424,000000,2.70769,2.7371,2.6932,2.72269,678804.79642742,0
+CAT.US,D,19750425,000000,2.72269,2.7516,2.71539,2.7371,480412.00651897,0
+CAT.US,D,19750428,000000,2.7371,2.7516,2.6932,2.71539,1090351.9165086,0
+CAT.US,D,19750429,000000,2.71539,2.72269,2.6788,2.6932,670611.03664473,0
+CAT.US,D,19750430,000000,2.6932,2.6932,2.65679,2.6862,406626.60665971,0
+CAT.US,D,19750501,000000,2.6862,2.71539,2.6788,2.6932,708321.79473898,0
+CAT.US,D,19750502,000000,2.6932,2.75939,2.6932,2.75939,629616.89516113,0
+CAT.US,D,19750505,000000,2.75939,2.78829,2.6932,2.6932,1554364.2390284,0
+CAT.US,D,19750506,000000,2.6932,2.72269,2.65679,2.65679,1733088.1533878,0
+CAT.US,D,19750507,000000,2.65679,2.6639,2.6128,2.64919,1406797.4941211,0
+CAT.US,D,19750508,000000,2.64919,2.6639,2.60569,2.6639,1132979.133213,0
+CAT.US,D,19750509,000000,2.6639,2.71539,2.65679,2.6862,2615206.2531451,0
+CAT.US,D,19750512,000000,2.6862,2.6932,2.64209,2.64919,734552.36855277,0
+CAT.US,D,19750513,000000,2.64919,2.72269,2.6203,2.72269,754227.32631873,0
+CAT.US,D,19750514,000000,2.72269,2.72269,2.6788,2.6932,1392040.0086682,0
+CAT.US,D,19750515,000000,2.6932,2.70769,2.65679,2.6714,937867.69928824,0
+CAT.US,D,19750516,000000,2.65679,2.65679,2.6128,2.6128,549276.89295683,0
+CAT.US,D,19750519,000000,2.6128,2.6128,2.5612,2.5612,1013287.1880711,0
+CAT.US,D,19750520,000000,2.5763,2.59829,2.5763,2.59829,578789.83645717,0
+CAT.US,D,19750521,000000,2.59829,2.59829,2.5466,2.5466,724716.41022401,0
+CAT.US,D,19750522,000000,2.5612,2.59829,2.5612,2.5834,432861.23528472,0
+CAT.US,D,19750523,000000,2.5834,2.6203,2.5763,2.6203,573870.33673857,0
+CAT.US,D,19750527,000000,2.6203,2.64209,2.59829,2.6277,491889.14969101,0
+CAT.US,D,19750528,000000,2.6277,2.65679,2.6277,2.65679,696841.61045852,0
+CAT.US,D,19750529,000000,2.65679,2.65679,2.6277,2.64209,785379.42725673,0
+CAT.US,D,19750530,000000,2.64209,2.64209,2.6277,2.6277,545995.53697309,0
+CAT.US,D,19750602,000000,2.6277,2.65679,2.6203,2.64209,1398605.761744,0
+CAT.US,D,19750603,000000,2.65679,2.6788,2.65679,2.6788,432861.23528472,0
+CAT.US,D,19750604,000000,2.6788,2.70099,2.6639,2.6862,431221.06414425,0
+CAT.US,D,19750605,000000,2.6862,2.70769,2.6714,2.70769,467291.65109804,0
+CAT.US,D,19750606,000000,2.70099,2.70099,2.6128,2.6277,819814.91158408,0
+CAT.US,D,19750609,000000,2.6277,2.64919,2.6203,2.6277,488609.82111288,0
+CAT.US,D,19750610,000000,2.6128,2.6128,2.5691,2.5691,718155.72566214,0
+CAT.US,D,19750611,000000,2.5691,2.5763,2.5103,2.5175,706676.55508448,0
+CAT.US,D,19750612,000000,2.5175,2.5175,2.4521,2.4738,1506817.5226054,0
+CAT.US,D,19750613,000000,2.4812,2.5324,2.4812,2.5324,627975.71031785,0
+CAT.US,D,19750616,000000,2.5466,2.5834,2.5466,2.5612,421386.11951829,0
+CAT.US,D,19750617,000000,2.5612,2.5763,2.5612,2.5612,216428.59023675,0
+CAT.US,D,19750618,000000,2.5612,2.5691,2.5029,2.5324,647651.68178662,0
+CAT.US,D,19750619,000000,2.5324,2.5466,2.5103,2.5466,337759.69281622,0
+CAT.US,D,19750620,000000,2.5466,2.60569,2.5466,2.5612,557474.70755075,0
+CAT.US,D,19750623,000000,2.5612,2.5763,2.5466,2.5612,311527.09159682,0
+CAT.US,D,19750624,000000,2.5612,2.6277,2.5612,2.6128,703403.3087232,0
+CAT.US,D,19750625,000000,2.6128,2.6639,2.6128,2.64209,539434.85241123,0
+CAT.US,D,19750626,000000,2.64209,2.65679,2.6203,2.6203,355801.57536136,0
+CAT.US,D,19750627,000000,2.6277,2.6788,2.6277,2.6639,350881.06193996,0
+CAT.US,D,19750630,000000,2.6788,2.70769,2.6788,2.6932,432861.23528472,0
+CAT.US,D,19750701,000000,2.6932,2.6932,2.64209,2.6788,385313.50515889,0
+CAT.US,D,19750702,000000,2.6714,2.6714,2.6277,2.6347,577148.65161389,0
+CAT.US,D,19750703,000000,2.6347,2.64209,2.6203,2.6347,778826.85231731,0
+CAT.US,D,19750707,000000,2.6347,2.6639,2.6347,2.64209,188558.8589853,0
+CAT.US,D,19750708,000000,2.64209,2.65679,2.6347,2.64919,157403.71693888,0
+CAT.US,D,19750709,000000,2.65679,2.6862,2.65679,2.6862,300049.94842478,0
+CAT.US,D,19750710,000000,2.6862,2.7371,2.6788,2.6788,711601.12331711,0
+CAT.US,D,19750711,000000,2.6788,2.75939,2.6714,2.7371,714876.39708401,0
+CAT.US,D,19750714,000000,2.7371,2.78829,2.7371,2.7371,1221522.0185252,0
+CAT.US,D,19750715,000000,2.75939,2.8102,2.75939,2.78829,850969.03992769,0
+CAT.US,D,19750716,000000,2.80309,2.83989,2.80309,2.81798,655849.49638053,0
+CAT.US,D,19750717,000000,2.81798,2.83989,2.75939,2.76669,931306.00102357,0
+CAT.US,D,19750718,000000,2.76669,2.76669,2.7371,2.7446,373834.33458124,0
+CAT.US,D,19750721,000000,2.7516,2.76669,2.7516,2.75939,196754.6461736,0
+CAT.US,D,19750722,000000,2.75939,2.76669,2.72269,2.75939,218070.78878283,0
+CAT.US,D,19750723,000000,2.75939,2.75939,2.6788,2.6788,905075.42720978,0
+CAT.US,D,19750724,000000,2.6788,2.6932,2.6788,2.6862,505003.4228951,0
+CAT.US,D,19750725,000000,2.6788,2.6788,2.60569,2.6128,491889.14969101,0
+CAT.US,D,19750728,000000,2.6128,2.64209,2.6128,2.6128,821455.08272455,0
+CAT.US,D,19750729,000000,2.6277,2.65679,2.6277,2.64919,350881.06193996,0
+CAT.US,D,19750730,000000,2.6639,2.6788,2.6639,2.6788,270541.05973567,0
+CAT.US,D,19750731,000000,2.6862,2.75939,2.6862,2.7371,324646.43331494,0
+CAT.US,D,19750801,000000,2.7371,2.7371,2.6788,2.6862,578789.83645717,0
+CAT.US,D,19750804,000000,2.6862,2.6862,2.6639,2.6714,360720.06137715,0
+CAT.US,D,19750805,000000,2.6714,2.70769,2.6639,2.6639,254140.3620338,0
+CAT.US,D,19750806,000000,2.6639,2.72269,2.65679,2.70769,442698.20731629,0
+CAT.US,D,19750807,000000,2.70769,2.75939,2.70769,2.7371,460734.0076446,0
+CAT.US,D,19750808,000000,2.7371,2.76669,2.7371,2.7446,239383.89028363,0
+CAT.US,D,19750811,000000,2.7446,2.75939,2.7371,2.75939,227911.81562563,0
+CAT.US,D,19750812,000000,2.75939,2.80309,2.75939,2.78829,423021.22214472,0
+CAT.US,D,19750813,000000,2.78829,2.80309,2.75939,2.77379,227911.81562563,0
+CAT.US,D,19750814,000000,2.76669,2.76669,2.70099,2.70769,498443.75203604,0
+CAT.US,D,19750815,000000,2.70769,2.7371,2.70769,2.72979,345965.61703259,0
+CAT.US,D,19750818,000000,2.72979,2.7446,2.72269,2.72269,237748.7876572,0
+CAT.US,D,19750819,000000,2.72269,2.72979,2.6788,2.6788,309886.92045636,0
+CAT.US,D,19750820,000000,2.6714,2.6714,2.59829,2.60569,1070676.9587426,0
+CAT.US,D,19750821,000000,2.60569,2.6128,2.5834,2.59829,267256.66264351,0
+CAT.US,D,19750822,000000,2.6128,2.6788,2.6128,2.64209,270541.05973567,0
+CAT.US,D,19750825,000000,2.64919,2.6639,2.64919,2.65679,209877.02900014,0
+CAT.US,D,19750826,000000,2.65679,2.65679,2.64209,2.64919,362353.13659797,0
+CAT.US,D,19750827,000000,2.64209,2.64209,2.6128,2.6277,511563.09375416,0
+CAT.US,D,19750828,000000,2.6277,2.65679,2.6277,2.65679,895237.44147539,0
+CAT.US,D,19750829,000000,2.65679,2.70099,2.65679,2.6932,304973.5029546,0
+CAT.US,D,19750902,000000,2.6932,2.7371,2.6932,2.6932,293494.33237694,0
+CAT.US,D,19750903,000000,2.6862,2.6862,2.6714,2.6862,434499.37901957,0
+CAT.US,D,19750904,000000,2.70769,2.72979,2.70769,2.71539,395150.47719047,0
+CAT.US,D,19750905,000000,2.71539,2.72269,2.6932,2.6932,209877.02900014,0
+CAT.US,D,19750908,000000,2.6788,2.6788,2.64209,2.6788,268898.86118959,0
+CAT.US,D,19750909,000000,2.6788,2.70769,2.65679,2.65679,432861.23528472,0
+CAT.US,D,19750910,000000,2.65679,2.65679,2.6347,2.64209,537799.74978479,0
+CAT.US,D,19750911,000000,2.64209,2.65679,2.64209,2.64209,190195.98901734,0
+CAT.US,D,19750912,000000,2.64209,2.6714,2.6203,2.6277,278735.83322116,0
+CAT.US,D,19750915,000000,2.6277,2.6347,2.5544,2.5763,286935.67522069,0
+CAT.US,D,19750916,000000,2.5763,2.60569,2.5029,2.525,900151.87267996,0
+CAT.US,D,19750917,000000,2.525,2.5324,2.5175,2.525,470570.97967617,0
+CAT.US,D,19750918,000000,2.525,2.5612,2.525,2.5612,677160.57047573,0
+CAT.US,D,19750919,000000,2.5612,2.6639,2.5612,2.6639,949341.80135186,0
+CAT.US,D,19750922,000000,2.6639,2.70769,2.65679,2.65679,388590.8063314,0
+CAT.US,D,19750923,000000,2.65679,2.65679,2.6277,2.64919,501731.19023661,0
+CAT.US,D,19750924,000000,2.65679,2.6788,2.65679,2.6788,1080514.9444769,0
+CAT.US,D,19750925,000000,2.6788,2.6862,2.6639,2.6639,367274.66372218,0
+CAT.US,D,19750926,000000,2.6639,2.71539,2.6639,2.6788,614865.49192499,0
+CAT.US,D,19750929,000000,2.6788,2.6932,2.6639,2.6639,762429.19572387,0
+CAT.US,D,19750930,000000,2.64209,2.64209,2.6128,2.6203,506648.6625496,0
+CAT.US,D,19751001,000000,2.6203,2.6277,2.5691,2.5691,591901.06855284,0
+CAT.US,D,19751002,000000,2.5691,2.60569,2.5466,2.5466,321363.04992559,0
+CAT.US,D,19751003,000000,2.5612,2.64209,2.5612,2.6347,452535.17934788,0
+CAT.US,D,19751006,000000,2.64209,2.6932,2.64209,2.64209,391871.14861234,0
+CAT.US,D,19751007,000000,2.64209,2.65679,2.60569,2.6277,818175.75414642,0
+CAT.US,D,19751008,000000,2.64209,2.70769,2.64209,2.70769,285298.54518865,0
+CAT.US,D,19751009,000000,2.70769,2.72979,2.70099,2.72269,295134.50351741,0
+CAT.US,D,19751010,000000,2.72269,2.7371,2.71539,2.7371,460734.0076446,0
+CAT.US,D,19751013,000000,2.7371,2.77379,2.71539,2.77379,204955.50187593,0
+CAT.US,D,19751014,000000,2.77379,2.80309,2.72979,2.7446,652575.23631644,0
+CAT.US,D,19751015,000000,2.7446,2.7446,2.72269,2.7446,426305.61923689,0
+CAT.US,D,19751016,000000,2.7446,2.8102,2.7446,2.8102,1439592.807308,0
+CAT.US,D,19751017,000000,2.8102,2.89809,2.80309,2.85429,1275631.4469156,0
+CAT.US,D,19751020,000000,2.86898,2.96419,2.86898,2.93488,806698.61097437,0
+CAT.US,D,19751021,000000,2.97149,3.01509,2.97149,3.01509,1078879.8418505,0
+CAT.US,D,19751022,000000,3.01509,3.05188,2.96419,2.97859,1206765.546775,0
+CAT.US,D,19751023,000000,2.94958,2.94958,2.91318,2.94958,1693731.1419363,0
+CAT.US,D,19751024,000000,2.93488,2.93488,2.88339,2.89809,524678.38066106,0
+CAT.US,D,19751027,000000,2.89809,2.92028,2.89089,2.89809,283657.36034537,0
+CAT.US,D,19751028,000000,2.89809,2.93488,2.88339,2.92738,406626.60665971,0
+CAT.US,D,19751029,000000,2.92738,2.92738,2.87609,2.89089,600101.92425517,0
+CAT.US,D,19751030,000000,2.89089,2.91318,2.86898,2.88339,821455.08272455,0
+CAT.US,D,19751031,000000,2.88339,2.90539,2.85429,2.86159,303329.27700291,0
+CAT.US,D,19751103,000000,2.86159,2.88339,2.85429,2.86898,296769.60614385,0
+CAT.US,D,19751104,000000,2.86898,2.88339,2.84709,2.84709,426305.61923689,0
+CAT.US,D,19751105,000000,2.86159,2.93488,2.86159,2.89809,750949.01144341,0
+CAT.US,D,19751106,000000,2.89809,2.92738,2.88339,2.91318,283657.36034537,0
+CAT.US,D,19751107,000000,2.91318,2.92028,2.85429,2.87609,1434675.3349951,0
+CAT.US,D,19751110,000000,2.86898,2.86898,2.81798,2.82509,650931.01036474,0
+CAT.US,D,19751111,000000,2.82509,2.86898,2.81798,2.81798,680444.96756788,0
+CAT.US,D,19751112,000000,2.82509,2.86159,2.82509,2.85429,787019.59839719,0
+CAT.US,D,19751113,000000,2.89809,2.93488,2.89809,2.89809,523046.31914304,0
+CAT.US,D,19751114,000000,2.89809,2.90539,2.86159,2.86898,352517.17826921,0
+CAT.US,D,19751117,000000,2.86898,2.86898,2.84709,2.85429,570587.96705203,0
+CAT.US,D,19751118,000000,2.85429,2.86898,2.81798,2.81798,636172.51120896,0
+CAT.US,D,19751119,000000,2.80309,2.80309,2.70099,2.72979,577148.65161389,0
+CAT.US,D,19751120,000000,2.7371,2.78829,2.7371,2.75939,650931.01036474,0
+CAT.US,D,19751121,000000,2.75939,2.77379,2.72269,2.7371,524678.38066106,0
+CAT.US,D,19751124,000000,2.7371,2.75939,2.7371,2.7371,423021.22214472,0
+CAT.US,D,19751125,000000,2.7446,2.78119,2.7446,2.76669,577148.65161389,0
+CAT.US,D,19751126,000000,2.76669,2.78829,2.7446,2.75939,388590.8063314,0
+CAT.US,D,19751128,000000,2.75939,2.79579,2.75939,2.77379,308250.80412712,0
+CAT.US,D,19751201,000000,2.77379,2.78829,2.72269,2.7516,454178.39159676,0
+CAT.US,D,19751202,000000,2.7516,2.7516,2.70769,2.72269,659130.85236427,0
+CAT.US,D,19751203,000000,2.6932,2.6932,2.6347,2.64209,870641.97028804,0
+CAT.US,D,19751204,000000,2.64209,2.6862,2.6128,2.6714,834572.39703705,0
+CAT.US,D,19751205,000000,2.6714,2.6932,2.6639,2.6639,596824.62308266,0
+CAT.US,D,19751208,000000,2.6639,2.6788,2.6277,2.6639,1952796.0722027,0
+CAT.US,D,19751209,000000,2.6639,2.70099,2.64919,2.70099,432861.23528472,0
+CAT.US,D,19751210,000000,2.70769,2.72979,2.70769,2.72269,516483.60717556,0
+CAT.US,D,19751211,000000,2.72269,2.7516,2.72269,2.7516,434499.37901957,0
+CAT.US,D,19751212,000000,2.7516,2.77379,2.7371,2.77379,406626.60665971,0
+CAT.US,D,19751215,000000,2.77379,2.78829,2.7516,2.7516,303329.27700291,0
+CAT.US,D,19751216,000000,2.7516,2.78119,2.7446,2.76669,321363.04992559,0
+CAT.US,D,19751217,000000,2.75939,2.75939,2.7446,2.7516,347599.70595622,0
+CAT.US,D,19751218,000000,2.7516,2.7516,2.7371,2.7516,413188.30492437,0
+CAT.US,D,19751219,000000,2.7516,2.75939,2.70769,2.71539,493526.27972306,0
+CAT.US,D,19751222,000000,2.6932,2.6932,2.6788,2.6788,309886.92045636,0
+CAT.US,D,19751223,000000,2.6788,2.71539,2.6639,2.70769,634536.39487972,0
+CAT.US,D,19751224,000000,2.70769,2.72979,2.70769,2.72269,386953.67629936,0
+CAT.US,D,19751226,000000,2.72269,2.77379,2.72269,2.77379,198394.81731406,0
+CAT.US,D,19751229,000000,2.77379,2.80309,2.77379,2.79579,414826.44865923,0
+CAT.US,D,19751230,000000,2.79579,2.83249,2.78119,2.78829,718155.72566214,0
+CAT.US,D,19751231,000000,2.78829,2.8102,2.78829,2.80309,332842.22050325,0
+CAT.US,D,19760102,000000,2.80309,2.86898,2.80309,2.86159,213153.31646984,0
+CAT.US,D,19760105,000000,2.88339,2.93488,2.88339,2.90539,449258.89187817,0
+CAT.US,D,19760106,000000,2.90539,2.97149,2.89809,2.93488,1269072.7897594,0
+CAT.US,D,19760107,000000,2.93488,3.00048,2.92028,2.95659,1137896.605526,0
+CAT.US,D,19760108,000000,2.95659,3.00048,2.94958,2.94958,1533049.110122,0
+CAT.US,D,19760109,000000,2.94958,2.99348,2.94218,2.97859,605022.43767657,0
+CAT.US,D,19760112,000000,2.97859,3.02989,2.96419,3.02989,1149380.8446177,0
+CAT.US,D,19760113,000000,3.02989,3.08128,2.97859,2.97859,1847860.598811,0
+CAT.US,D,19760114,000000,2.97859,3.00808,2.96419,3.00808,700117.89792823,0
+CAT.US,D,19760115,000000,3.00808,3.02989,3.00048,3.00808,941146.01416356,0
+CAT.US,D,19760116,000000,3.00808,3.02989,3.00048,3.01509,809972.87103847,0
+CAT.US,D,19760119,000000,3.01509,3.05948,3.00048,3.05948,593544.28080173,0
+CAT.US,D,19760120,000000,3.06678,3.11038,3.06678,3.09578,819814.91158408,0
+CAT.US,D,19760121,000000,3.09578,3.11798,3.05188,3.09578,1118221.64776,0
+CAT.US,D,19760122,000000,3.09578,3.09578,3.06678,3.08847,983777.28567921,0
+CAT.US,D,19760123,000000,3.08847,3.14007,3.08847,3.14007,819814.91158408,0
+CAT.US,D,19760126,000000,3.14007,3.22027,3.14007,3.17638,1370731.9756814,0
+CAT.US,D,19760127,000000,3.17638,3.21287,3.16908,3.19127,1287106.5626821,0
+CAT.US,D,19760128,000000,3.19127,3.22027,3.16167,3.20587,1170693.9461184,0
+CAT.US,D,19760129,000000,3.20587,3.25707,3.20587,3.21287,1124784.3597274,0
+CAT.US,D,19760130,000000,3.21287,3.24948,3.20587,3.22027,1826545.4699046,0
+CAT.US,D,19760202,000000,3.22027,3.24228,3.19127,3.22747,1091993.1013518,0
+CAT.US,D,19760203,000000,3.22747,3.23487,3.21287,3.22027,865725.51167786,0
+CAT.US,D,19760204,000000,3.22027,3.24228,3.21287,3.22027,1708493.6959033,0
+CAT.US,D,19760205,000000,3.22027,3.22747,3.16167,3.16908,1029685.8583674,0
+CAT.US,D,19760206,000000,3.16908,3.20587,3.16167,3.16167,949341.80135186,0
+CAT.US,D,19760209,000000,3.16167,3.19127,3.15447,3.18368,442698.20731629,0
+CAT.US,D,19760210,000000,3.18368,3.19818,3.16167,3.19818,654210.33894287,0
+CAT.US,D,19760211,000000,3.20587,3.23487,3.20587,3.22027,1070676.9587426,0
+CAT.US,D,19760212,000000,3.22027,3.30058,3.21287,3.27107,768986.83917732,0
+CAT.US,D,19760213,000000,3.25707,3.25707,3.22747,3.24948,577148.65161389,0
+CAT.US,D,19760217,000000,3.24948,3.25707,3.22027,3.22747,731272.02627184,0
+CAT.US,D,19760218,000000,3.22747,3.26437,3.22747,3.24948,1114947.3876959,0
+CAT.US,D,19760219,000000,3.24948,3.31547,3.24228,3.30058,1954433.2022347,0
+CAT.US,D,19760220,000000,3.32997,3.35217,3.32997,3.33747,3093979.1022263,0
+CAT.US,D,19760223,000000,3.33747,3.36666,3.31547,3.36666,719794.8830998,0
+CAT.US,D,19760224,000000,3.36666,3.41777,3.35907,3.39577,1483859.1814501,0
+CAT.US,D,19760225,000000,3.41777,3.49116,3.41777,3.48376,1813428.155592,0
+CAT.US,D,19760226,000000,3.48376,3.57136,3.48376,3.49826,1160857.9877896,0
+CAT.US,D,19760227,000000,3.49826,3.50576,3.46917,3.46917,1808510.6832791,0
+CAT.US,D,19760301,000000,3.49116,3.54216,3.49116,3.54216,1028048.7283353,0
+CAT.US,D,19760302,000000,3.54216,3.59365,3.52785,3.55686,1990508.8577025,0
+CAT.US,D,19760303,000000,3.55686,3.60076,3.54216,3.59365,1434675.3349951,0
+CAT.US,D,19760304,000000,3.57906,3.57906,3.53486,3.54216,1828184.6273422,0
+CAT.US,D,19760305,000000,3.54216,3.55686,3.46917,3.49826,972296.08769595,0
+CAT.US,D,19760308,000000,3.49826,3.52785,3.49116,3.52785,1324820.3618848,0
+CAT.US,D,19760309,000000,3.52785,3.59365,3.52785,3.55686,2134790.1918148,0
+CAT.US,D,19760310,000000,3.55686,3.60816,3.55686,3.59365,867362.6417099,0
+CAT.US,D,19760311,000000,3.61516,3.65195,3.61516,3.62296,1405161.3777919,0
+CAT.US,D,19760312,000000,3.63006,3.68156,3.63006,3.63755,842768.18422536,0
+CAT.US,D,19760315,000000,3.63755,3.65195,3.55686,3.57906,1554364.2390284,0
+CAT.US,D,19760316,000000,3.57906,3.57906,3.52785,3.54216,1065758.4727268,0
+CAT.US,D,19760317,000000,3.54216,3.55686,3.49116,3.53486,1021486.0163678,0
+CAT.US,D,19760318,000000,3.52036,3.52036,3.43276,3.44716,1774076.2126546,0
+CAT.US,D,19760319,000000,3.44716,3.46167,3.35907,3.37386,1026407.5434921,0
+CAT.US,D,19760322,000000,3.37386,3.40327,3.36666,3.38127,1511740.0634325,0
+CAT.US,D,19760323,000000,3.38127,3.39577,3.33747,3.39577,962467.22528682,0
+CAT.US,D,19760324,000000,3.39577,3.43276,3.36666,3.37386,1211680.9916824,0
+CAT.US,D,19760325,000000,3.36666,3.36666,3.28617,3.31547,1088710.7316653,0
+CAT.US,D,19760326,000000,3.31547,3.32267,3.30058,3.32267,719794.8830998,0
+CAT.US,D,19760329,000000,3.31547,3.31547,3.24228,3.25707,1131340.9894781,0
+CAT.US,D,19760330,000000,3.25707,3.28617,3.22027,3.27887,787019.59839719,0
+CAT.US,D,19760331,000000,3.28617,3.32997,3.28617,3.31547,718155.72566214,0
+CAT.US,D,19760401,000000,3.31547,3.35907,3.31547,3.33747,1216605.559915,0
+CAT.US,D,19760402,000000,3.33747,3.39577,3.31547,3.37386,491889.14969101,0
+CAT.US,D,19760405,000000,3.38127,3.42516,3.38127,3.41777,764066.32575592,0
+CAT.US,D,19760406,000000,3.41777,3.44716,3.41777,3.41777,716514.54081887,0
+CAT.US,D,19760407,000000,3.41777,3.41777,3.38127,3.39577,806698.61097437,0
+CAT.US,D,19760408,000000,3.39577,3.39577,3.32267,3.32267,957539.61594578,0
+CAT.US,D,19760409,000000,3.30808,3.30808,3.23487,3.25707,888677.77061633,0
+CAT.US,D,19760412,000000,3.25707,3.30808,3.24228,3.25707,893596.25663212,0
+CAT.US,D,19760413,000000,3.27107,3.30808,3.27107,3.28617,726354.55395886,0
+CAT.US,D,19760414,000000,3.28617,3.35217,3.28617,3.32997,896877.61261586,0
+CAT.US,D,19760415,000000,3.33747,3.39577,3.33747,3.39577,829650.86991285,0
+CAT.US,D,19760419,000000,3.43276,3.47646,3.43276,3.47646,1421557.0069797,0
+CAT.US,D,19760420,000000,3.47646,3.55686,3.46167,3.54966,1459269.7924796,0
+CAT.US,D,19760421,000000,3.54966,3.60816,3.54216,3.56426,1642909.1517463,0
+CAT.US,D,19760422,000000,3.56426,3.59365,3.56426,3.57906,1231365.0727736,0
+CAT.US,D,19760423,000000,3.57906,3.57906,3.54216,3.54216,1293662.17873,0
+CAT.US,D,19760426,000000,3.54216,3.55686,3.52785,3.55686,557474.70755075,0
+CAT.US,D,19760427,000000,3.55686,3.57136,3.53486,3.54966,547635.70811356,0
+CAT.US,D,19760428,000000,3.54966,3.54966,3.51267,3.52785,646012.52434895,0
+CAT.US,D,19760429,000000,3.52785,3.54216,3.52036,3.52785,580422.91167799,0
+CAT.US,D,19760430,000000,3.52785,3.54216,3.49116,3.51267,588625.79478594,0
+CAT.US,D,19760503,000000,3.49826,3.49826,3.46167,3.46917,883758.27089774,0
+CAT.US,D,19760504,000000,3.46917,3.49116,3.45437,3.46917,646012.52434895,0
+CAT.US,D,19760505,000000,3.46917,3.49826,3.46917,3.48376,595185.465645,0
+CAT.US,D,19760506,000000,3.48376,3.49826,3.47646,3.49116,916550.5429762,0
+CAT.US,D,19760507,000000,3.49826,3.54216,3.49826,3.52785,652575.23631644,0
+CAT.US,D,19760510,000000,3.54966,3.60816,3.54966,3.59365,837852.73931799,0
+CAT.US,D,19760511,000000,3.60076,3.65195,3.60076,3.62296,1716689.4830915,0
+CAT.US,D,19760512,000000,3.62296,3.63755,3.60816,3.62296,931306.00102357,0
+CAT.US,D,19760513,000000,3.62296,3.62296,3.60076,3.60816,516483.60717556,0
+CAT.US,D,19760514,000000,3.60816,3.60816,3.55686,3.57136,932950.22697526,0
+CAT.US,D,19760517,000000,3.57136,3.57906,3.54966,3.56426,523046.31914304,0
+CAT.US,D,19760518,000000,3.57136,3.59365,3.57136,3.57906,749308.84030294,0
+CAT.US,D,19760519,000000,3.57906,3.60816,3.57136,3.58625,549276.89295683,0
+CAT.US,D,19760520,000000,3.58625,3.63755,3.57906,3.62296,1083792.2456494,0
+CAT.US,D,19760521,000000,3.62296,3.62296,3.60076,3.60816,811618.11069297,0
+CAT.US,D,19760524,000000,3.59365,3.59365,3.54966,3.56426,764066.32575592,0
+CAT.US,D,19760525,000000,3.56426,3.57906,3.55686,3.56426,427940.72186332,0
+CAT.US,D,19760526,000000,3.56426,3.57906,3.55686,3.56426,462373.16508225,0
+CAT.US,D,19760527,000000,3.56426,3.57136,3.54216,3.56426,1336296.491354,0
+CAT.US,D,19760528,000000,3.56426,3.57906,3.54966,3.57136,698481.78159899,0
+CAT.US,D,19760601,000000,3.57136,3.57906,3.55686,3.56426,514840.39492667,0
+CAT.US,D,19760602,000000,3.56426,3.57906,3.54216,3.57136,1098550.7448052,0
+CAT.US,D,19760603,000000,3.57136,3.58625,3.56426,3.57136,878836.74377353,0
+CAT.US,D,19760604,000000,3.57136,3.57136,3.54216,3.55686,1075595.4447584,0
+CAT.US,D,19760607,000000,3.54216,3.54216,3.52036,3.52785,534516.36639544,0
+CAT.US,D,19760608,000000,3.52785,3.56426,3.52785,3.54216,988689.68947816,0
+CAT.US,D,19760609,000000,3.54216,3.57906,3.53486,3.54216,600101.92425517,0
+CAT.US,D,19760610,000000,3.54216,3.57136,3.54216,3.55686,560754.03612888,0
+CAT.US,D,19760611,000000,3.55686,3.57906,3.55686,3.57906,749308.84030294,0
+CAT.US,D,19760614,000000,3.57906,3.63755,3.57906,3.62296,1546172.5066513,0
+CAT.US,D,19760615,000000,3.62296,3.63755,3.59365,3.60816,890317.94175679,0
+CAT.US,D,19760616,000000,3.60816,3.64475,3.60816,3.61516,1013287.1880711,0
+CAT.US,D,19760617,000000,3.62296,3.63755,3.62296,3.62296,639453.8671927,0
+CAT.US,D,19760618,000000,3.62296,3.63755,3.60816,3.60816,1067400.6712729,0
+CAT.US,D,19760621,000000,3.60816,3.64475,3.59365,3.62296,860804.99825646,0
+CAT.US,D,19760622,000000,3.63006,3.69586,3.63006,3.67425,1069036.7876021,0
+CAT.US,D,19760623,000000,3.65935,3.65935,3.61516,3.65935,864081.28572617,0
+CAT.US,D,19760624,000000,3.65935,3.68876,3.65935,3.67425,1095268.3751187,0
+CAT.US,D,19760625,000000,3.67425,3.70345,3.67425,3.68156,887039.62688147,0
+CAT.US,D,19760628,000000,3.68156,3.68876,3.65195,3.65935,357439.71909622,0
+CAT.US,D,19760629,000000,3.65935,3.65935,3.63755,3.65195,814891.35705426,0
+CAT.US,D,19760630,000000,3.65195,3.67425,3.63006,3.66676,524678.38066106,0
+CAT.US,D,19760701,000000,3.66676,3.67425,3.63006,3.63006,823093.2264594,0
+CAT.US,D,19760702,000000,3.63006,3.64475,3.63006,3.63755,721436.06794308,0
+CAT.US,D,19760706,000000,3.63755,3.66676,3.63755,3.64475,857522.62856992,0
+CAT.US,D,19760707,000000,3.63755,3.63755,3.61516,3.62296,1718326.6131236,0
+CAT.US,D,19760708,000000,3.62296,3.64475,3.62296,3.63006,1187090.589009,0
+CAT.US,D,19760709,000000,3.63006,3.65195,3.62296,3.65195,263979.36147099,0
+CAT.US,D,19760712,000000,3.65195,3.65195,3.62296,3.63006,491889.14969101,0
+CAT.US,D,19760713,000000,3.63006,3.65195,3.63006,3.65195,1644549.3228868,0
+CAT.US,D,19760714,000000,3.65195,3.73996,3.63755,3.73996,2288916.6075812,0
+CAT.US,D,19760715,000000,3.73996,3.74716,3.71055,3.72555,3108734.5602737,0
+CAT.US,D,19760716,000000,3.72555,3.73996,3.70345,3.73996,3769502.54267,0
+CAT.US,D,19760719,000000,3.73996,3.73996,3.70345,3.70345,847689.71134957,0
+CAT.US,D,19760720,000000,3.70345,3.71785,3.68876,3.69586,532883.29117461,0
+CAT.US,D,19760721,000000,3.69586,3.71785,3.68876,3.71055,952622.1436328,0
+CAT.US,D,19760722,000000,3.71055,3.72555,3.68156,3.72555,1062479.1441486,0
+CAT.US,D,19760723,000000,3.72555,3.75446,3.71785,3.73275,762429.19572387,0
+CAT.US,D,19760726,000000,3.73996,3.73996,3.70345,3.71055,157403.71693888,0
+CAT.US,D,19760727,000000,3.71055,3.73996,3.71055,3.73275,339950.30458047,0
+CAT.US,D,19760728,000000,3.71055,3.71055,3.66676,3.69586,804513.06772416,0
+CAT.US,D,19760729,000000,3.69586,3.74716,3.69586,3.74716,291853.14753368,0
+CAT.US,D,19760730,000000,3.73996,3.73996,3.70345,3.71785,756414.89697456,0
+CAT.US,D,19760802,000000,3.71785,3.71785,3.66676,3.68876,901795.08492884,0
+CAT.US,D,19760803,000000,3.68876,3.71785,3.67425,3.70345,357439.71909622,0
+CAT.US,D,19760804,000000,3.70345,3.74716,3.70345,3.72555,724716.41022401,0
+CAT.US,D,19760805,000000,3.71785,3.71785,3.68876,3.69586,308250.80412712,0
+CAT.US,D,19760806,000000,3.68876,3.68876,3.65935,3.66676,226267.58967394,0
+CAT.US,D,19760809,000000,3.66676,3.66676,3.62296,3.63755,1003449.2023368,0
+CAT.US,D,19760810,000000,3.63755,3.65935,3.63006,3.65195,395696.86300302,0
+CAT.US,D,19760811,000000,3.65195,3.66676,3.62296,3.63006,942240.81319428,0
+CAT.US,D,19760812,000000,3.63006,3.65935,3.62296,3.65195,640546.63881781,0
+CAT.US,D,19760813,000000,3.65195,3.67425,3.54966,3.54966,1368543.3913227,0
+CAT.US,D,19760816,000000,3.54966,3.57906,3.54216,3.54966,462373.16508225,0
+CAT.US,D,19760817,000000,3.53486,3.53486,3.50576,3.53486,1005640.8278038,0
+CAT.US,D,19760818,000000,3.53486,3.54966,3.41777,3.42516,803417.25499064,0
+CAT.US,D,19760819,000000,3.42516,3.43976,3.38127,3.42516,851514.41203744,0
+CAT.US,D,19760820,000000,3.41027,3.41027,3.36666,3.41027,578242.43694181,0
+CAT.US,D,19760823,000000,3.41027,3.46917,3.38867,3.46167,501731.19023661,0
+CAT.US,D,19760824,000000,3.46917,3.52036,3.46917,3.47646,899611.56908424,0
+CAT.US,D,19760825,000000,3.47646,3.48376,3.45437,3.46917,726900.93977142,0
+CAT.US,D,19760826,000000,3.46917,3.49826,3.46917,3.47646,1121505.0311493,0
+CAT.US,D,19760827,000000,3.47646,3.51267,3.47646,3.51267,510474.37694028,0
+CAT.US,D,19760830,000000,3.51267,3.51267,3.46917,3.49826,511563.09375416,0
+CAT.US,D,19760831,000000,3.50576,3.53486,3.50576,3.52785,383671.30661282,0
+CAT.US,D,19760901,000000,3.52785,3.62296,3.52036,3.61516,618689.17891005,0
+CAT.US,D,19760902,000000,3.61516,3.65195,3.61516,3.65195,1071224.358258,0
+CAT.US,D,19760903,000000,3.65195,3.66676,3.63755,3.65935,442698.20731629,0
+CAT.US,D,19760907,000000,3.68156,3.71785,3.68156,3.71055,620870.66734904,0
+CAT.US,D,19760908,000000,3.71055,3.73275,3.67425,3.68156,732369.86641098,0
+CAT.US,D,19760909,000000,3.66676,3.66676,3.63755,3.65935,366182.90579988,0
+CAT.US,D,19760910,000000,3.64475,3.64475,3.61516,3.63006,776089.85474052,0
+CAT.US,D,19760913,000000,3.63006,3.65935,3.60816,3.63006,448161.05173902,0
+CAT.US,D,19760914,000000,3.62296,3.62296,3.59365,3.60816,738928.52356724,0
+CAT.US,D,19760915,000000,3.60816,3.60816,3.50576,3.50576,860253.54392987,0
+CAT.US,D,19760916,000000,3.50576,3.57906,3.49826,3.57906,517029.99298812,0
+CAT.US,D,19760917,000000,3.57906,3.60076,3.52036,3.52036,1520479.1953248,0
+CAT.US,D,19760920,000000,3.52036,3.53486,3.42516,3.43976,1995971.7021252,0
+CAT.US,D,19760921,000000,3.43976,3.44716,3.41027,3.44716,2349039.3210183,0
+CAT.US,D,19760922,000000,3.44716,3.45437,3.28617,3.35907,5545215.8853566,0
+CAT.US,D,19760923,000000,3.35907,3.40327,3.31547,3.37386,3084681.4200877,0
+CAT.US,D,19760924,000000,3.37386,3.43976,3.35907,3.40327,1129151.3914167,0
+CAT.US,D,19760927,000000,3.40327,3.42516,3.37386,3.39577,1067947.0570855,0
+CAT.US,D,19760928,000000,3.39577,3.43976,3.38127,3.40327,1016569.5577576,0
+CAT.US,D,19760929,000000,3.40327,3.41027,3.35907,3.38127,676617.22577159,0
+CAT.US,D,19760930,000000,3.37386,3.37386,3.33747,3.34467,767345.65433405,0
+CAT.US,D,19761001,000000,3.35217,3.39577,3.35217,3.36666,1404611.950871,0
+CAT.US,D,19761004,000000,3.36666,3.39577,3.35217,3.38127,466744.25158268,0
+CAT.US,D,19761005,000000,3.38127,3.38867,3.30058,3.30808,920376.25736688,0
+CAT.US,D,19761006,000000,3.30808,3.35217,3.27887,3.29367,825279.78341242,0
+CAT.US,D,19761007,000000,3.29367,3.34467,3.27887,3.33747,897426.02583403,0
+CAT.US,D,19761008,000000,3.33747,3.35907,3.30808,3.33747,578242.43694181,0
+CAT.US,D,19761011,000000,3.33747,3.33747,3.28617,3.33747,784837.09625541,0
+CAT.US,D,19761012,000000,3.33747,3.34467,3.29367,3.30808,665691.53692613,0
+CAT.US,D,19761013,000000,3.30808,3.30808,3.27107,3.30808,1505178.3651677,0
+CAT.US,D,19761014,000000,3.29367,3.29367,3.22747,3.24228,509379.57790955,0
+CAT.US,D,19761015,000000,3.24228,3.24228,3.20587,3.23487,714876.39708401,0
+CAT.US,D,19761018,000000,3.23487,3.30058,3.23487,3.27887,491889.14969101,0
+CAT.US,D,19761019,000000,3.27887,3.31547,3.27887,3.30808,573870.33673857,0
+CAT.US,D,19761020,000000,3.30808,3.32997,3.29367,3.30058,957539.61594578,0
+CAT.US,D,19761021,000000,3.30058,3.32997,3.29367,3.30808,747668.66916248,0
+CAT.US,D,19761022,000000,3.30808,3.32997,3.29367,3.30058,381489.81817383,0
+CAT.US,D,19761025,000000,3.30058,3.36666,3.29367,3.36666,309341.5483466,0
+CAT.US,D,19761026,000000,3.36666,3.43276,3.35907,3.41777,472210.13711382,0
+CAT.US,D,19761027,000000,3.41777,3.46167,3.41027,3.41777,712692.88123941,0
+CAT.US,D,19761028,000000,3.41777,3.46917,3.41027,3.43976,514840.39492667,0
+CAT.US,D,19761029,000000,3.43976,3.50576,3.43976,3.49826,831834.38575745,0
+CAT.US,D,19761101,000000,3.49826,3.49826,3.43276,3.48376,698481.78159899,0
+CAT.US,D,19761103,000000,3.44716,3.44716,3.40327,3.41027,475489.46569196,0
+CAT.US,D,19761104,000000,3.41027,3.41777,3.36666,3.38867,590266.97962921,0
+CAT.US,D,19761105,000000,3.38867,3.39577,3.30058,3.31547,930214.24310127,0
+CAT.US,D,19761108,000000,3.31547,3.36666,3.24228,3.25707,1101829.0596805,0
+CAT.US,D,19761109,000000,3.25707,3.27887,3.22027,3.27107,994707.02933589,0
+CAT.US,D,19761110,000000,3.27107,3.29367,3.24228,3.24228,368371.49015851,0
+CAT.US,D,19761111,000000,3.24228,3.25707,3.23487,3.24228,423021.22214472,0
+CAT.US,D,19761112,000000,3.24228,3.24948,3.22747,3.24948,550911.99558327,0
+CAT.US,D,19761115,000000,3.24948,3.27887,3.22027,3.26437,611030.65420905,0
+CAT.US,D,19761116,000000,3.27107,3.32997,3.27107,3.29367,784837.09625541,0
+CAT.US,D,19761117,000000,3.29367,3.37386,3.29367,3.35217,616502.62195703,0
+CAT.US,D,19761118,000000,3.35907,3.39577,3.35907,3.38127,677714.05220793,0
+CAT.US,D,19761119,000000,3.38127,3.42516,3.38127,3.41027,824187.01178731,0
+CAT.US,D,19761122,000000,3.41027,3.46167,3.38867,3.45437,661319.4367229,0
+CAT.US,D,19761123,000000,3.45437,3.45437,3.41777,3.41777,589172.1805985,0
+CAT.US,D,19761124,000000,3.43276,3.47646,3.43276,3.46167,762968.48561678,0
+CAT.US,D,19761126,000000,3.46167,3.49826,3.43976,3.49826,356342.89265988,0
+CAT.US,D,19761129,000000,3.49826,3.49826,3.44716,3.44716,549826.3198778,0
+CAT.US,D,19761130,000000,3.44716,3.46917,3.42516,3.46167,421930.47792523,0
+CAT.US,D,19761201,000000,3.43976,3.43976,3.41027,3.41777,474402.77628368,0
+CAT.US,D,19761202,000000,3.41777,3.45437,3.38867,3.39577,832931.21219378,0
+CAT.US,D,19761203,000000,3.39577,3.45437,3.38867,3.43276,623060.26541048,0
+CAT.US,D,19761206,000000,3.43276,3.43976,3.40327,3.41777,736739.9392086,0
+CAT.US,D,19761207,000000,3.41777,3.41777,3.36666,3.37386,532331.83684803,0
+CAT.US,D,19761208,000000,3.37386,3.37386,3.35907,3.36666,737831.6971309,0
+CAT.US,D,19761209,000000,3.33747,3.33747,3.28617,3.30808,1168508.4028682,0
+CAT.US,D,19761210,000000,3.30808,3.33747,3.26437,3.27107,769532.21128707,0
+CAT.US,D,19761213,000000,3.27107,3.27107,3.22027,3.26437,599012.19373848,0
+CAT.US,D,19761214,000000,3.26437,3.32997,3.25707,3.30808,442698.20731629,0
+CAT.US,D,19761215,000000,3.30808,3.34467,3.30808,3.33747,1096367.2289607,0
+CAT.US,D,19761216,000000,3.33747,3.33747,3.29367,3.30058,608849.16577006,0
+CAT.US,D,19761217,000000,3.30058,3.33747,3.30058,3.31547,614315.05130121,0
+CAT.US,D,19761220,000000,3.31547,3.33747,3.30808,3.32997,627430.3382081,0
+CAT.US,D,19761221,000000,3.32997,3.39577,3.30808,3.39577,709410.51155287,0
+CAT.US,D,19761222,000000,3.39577,3.41027,3.35217,3.35217,946613.92710032,0
+CAT.US,D,19761223,000000,3.35217,3.39577,3.35217,3.37386,759691.18444427,0
+CAT.US,D,19761227,000000,3.37386,3.42516,3.37386,3.42516,674433.709927,0
+CAT.US,D,19761228,000000,3.42516,3.45437,3.41027,3.43276,630708.65308342,0
+CAT.US,D,19761229,000000,3.43276,3.43976,3.41027,3.42516,321363.04992559,0
+CAT.US,D,19761230,000000,3.42516,3.45437,3.41777,3.43976,259063.91656363,0
+CAT.US,D,19761231,000000,3.43976,3.49826,3.43976,3.49826,353065.59148737,0
+CAT.US,D,19770103,000000,3.49826,3.49826,3.43976,3.46167,765158.08367822,0
+CAT.US,D,19770104,000000,3.46167,3.49116,3.41027,3.41027,345418.21751723,0
+CAT.US,D,19770105,000000,3.41027,3.43276,3.35907,3.38127,814348.01235013,0
+CAT.US,D,19770106,000000,3.38127,3.41027,3.38127,3.38127,341041.04879997,0
+CAT.US,D,19770107,000000,3.38127,3.42516,3.38127,3.39577,412091.47848805,0
+CAT.US,D,19770110,000000,3.39577,3.40327,3.38127,3.40327,429581.9067066,0
+CAT.US,D,19770111,000000,3.40327,3.43276,3.35907,3.36666,359624.24864363,0
+CAT.US,D,19770112,000000,3.36666,3.37386,3.31547,3.31547,1057011.2312119,0
+CAT.US,D,19770113,000000,3.31547,3.36666,3.29367,3.35907,976125.85689785,0
+CAT.US,D,19770114,000000,3.35907,3.40327,3.35217,3.39577,532331.83684803,0
+CAT.US,D,19770117,000000,3.38127,3.38127,3.35217,3.35907,376016.83672303,0
+CAT.US,D,19770118,000000,3.35907,3.36666,3.30058,3.30058,635083.79439508,0
+CAT.US,D,19770119,000000,3.30058,3.33747,3.12518,3.15447,1383842.1940742,0
+CAT.US,D,19770120,000000,3.15447,3.22747,3.15447,3.18368,813254.22702221,0
+CAT.US,D,19770121,000000,3.18368,3.22747,3.17638,3.21287,1384938.0068078,0
+CAT.US,D,19770124,000000,3.21287,3.25707,3.20587,3.23487,439419.89244097,0
+CAT.US,D,19770125,000000,3.23487,3.23487,3.20587,3.20587,1029685.8583674,0
+CAT.US,D,19770126,000000,3.19818,3.19818,3.09578,3.09578,1478944.7502456,0
+CAT.US,D,19770127,000000,3.09578,3.11038,3.08128,3.10308,911632.05696042,0
+CAT.US,D,19770128,000000,3.10308,3.14007,3.09578,3.13228,1196926.5473379,0
+CAT.US,D,19770131,000000,3.12518,3.12518,3.04468,3.11798,860253.54392987,0
+CAT.US,D,19770201,000000,3.13228,3.20587,3.13228,3.17638,1169603.2018989,0
+CAT.US,D,19770202,000000,3.17638,3.19818,3.14007,3.14007,1586062.725779,0
+CAT.US,D,19770203,000000,3.14007,3.14659,3.11038,3.14007,742205.82473975,0
+CAT.US,D,19770204,000000,3.14007,3.16908,3.14007,3.14659,507188.96614531,0
+CAT.US,D,19770207,000000,3.14659,3.16167,3.11798,3.11798,1087619.9874457,0
+CAT.US,D,19770208,000000,3.11798,3.13228,3.02268,3.03718,1455988.4364959,0
+CAT.US,D,19770209,000000,3.03718,3.04468,2.94218,2.94218,2142447.702813,0
+CAT.US,D,19770210,000000,2.96419,3.00048,2.96419,2.97149,1146644.8607436,0
+CAT.US,D,19770211,000000,2.97149,2.97859,2.95659,2.97859,1340122.2057447,0
+CAT.US,D,19770214,000000,2.97859,2.98598,2.95659,2.97859,1348864.3787456,0
+CAT.US,D,19770215,000000,2.98598,3.09578,2.98598,3.09578,1368543.3913227,0
+CAT.US,D,19770216,000000,3.09578,3.14007,3.04468,3.05948,975033.08527275,0
+CAT.US,D,19770217,000000,3.05948,3.08128,3.03718,3.05188,740018.25408392,0
+CAT.US,D,19770218,000000,3.05188,3.06678,3.00048,3.02268,1065758.4727268,0
+CAT.US,D,19770222,000000,3.03718,3.09578,3.03718,3.03718,570587.96705203,0
+CAT.US,D,19770223,000000,3.03718,3.03718,2.99348,2.99348,600101.92425517,0
+CAT.US,D,19770224,000000,3.00048,3.01509,3.00048,3.01509,431765.4225512,0
+CAT.US,D,19770225,000000,3.01509,3.05188,3.00808,3.03718,799046.16849021,0
+CAT.US,D,19770228,000000,3.03718,3.05948,3.02989,3.05948,488609.82111288,0
+CAT.US,D,19770301,000000,3.08128,3.10308,3.08128,3.08847,984870.05730432,0
+CAT.US,D,19770302,000000,3.09578,3.12518,3.09578,3.10308,1075595.4447584,0
+CAT.US,D,19770303,000000,3.10308,3.15447,3.10308,3.12518,1147740.6734771,0
+CAT.US,D,19770304,000000,3.12518,3.16908,3.09578,3.15447,736739.9392086,0
+CAT.US,D,19770307,000000,3.15447,3.17638,3.15447,3.16908,954258.25996203,0
+CAT.US,D,19770308,000000,3.16908,3.22027,3.15447,3.16167,773901.27038189,0
+CAT.US,D,19770309,000000,3.16167,3.16167,3.11798,3.15447,489701.57903518,0
+CAT.US,D,19770310,000000,3.15447,3.19127,3.12518,3.19127,750949.01144341,0
+CAT.US,D,19770311,000000,3.19127,3.22747,3.17638,3.22747,753132.52728802,0
+CAT.US,D,19770314,000000,3.22747,3.35907,3.22027,3.30058,809972.87103847,0
+CAT.US,D,19770315,000000,3.30058,3.33747,3.28617,3.30058,1537966.582435,0
+CAT.US,D,19770316,000000,3.30058,3.32997,3.27107,3.28617,1377287.5917292,0
+CAT.US,D,19770317,000000,3.27107,3.27107,3.21287,3.26437,1170693.9461184,0
+CAT.US,D,19770318,000000,3.27887,3.32997,3.27887,3.30058,1004544.0013675,0
+CAT.US,D,19770321,000000,3.30058,3.31547,3.28617,3.30808,550911.99558327,0
+CAT.US,D,19770322,000000,3.30808,3.30808,3.27107,3.29367,632895.21003645,0
+CAT.US,D,19770323,000000,3.29367,3.31547,3.29367,3.30058,908349.68727387,0
+CAT.US,D,19770324,000000,3.30058,3.30808,3.27107,3.27107,1313884.5360113,0
+CAT.US,D,19770325,000000,3.27107,3.31547,3.27107,3.28617,745481.09850665,0
+CAT.US,D,19770328,000000,3.28617,3.29367,3.26437,3.28617,648201.10870759,0
+CAT.US,D,19770329,000000,3.29367,3.32997,3.29367,3.30058,586986.63734828,0
+CAT.US,D,19770330,000000,3.30058,3.31547,3.28617,3.28617,550911.99558327,0
+CAT.US,D,19770331,000000,3.28617,3.30808,3.26437,3.29367,461281.40715995,0
+CAT.US,D,19770401,000000,3.30058,3.34467,3.30058,3.32997,999078.11583633,0
+CAT.US,D,19770404,000000,3.32997,3.33747,3.29367,3.30058,327925.76189307,0
+CAT.US,D,19770405,000000,3.30058,3.30808,3.27107,3.27887,901795.08492884,0
+CAT.US,D,19770406,000000,3.27887,3.28617,3.23487,3.24228,529051.4945671,0
+CAT.US,D,19770407,000000,3.24228,3.25707,3.22747,3.25707,765158.08367822,0
+CAT.US,D,19770411,000000,3.25707,3.27887,3.24228,3.27887,883213.9124908,0
+CAT.US,D,19770412,000000,3.29367,3.33747,3.29367,3.32997,435047.79223774,0
+CAT.US,D,19770413,000000,3.32997,3.37386,3.31547,3.35907,1085432.4167899,0
+CAT.US,D,19770414,000000,3.41777,3.48376,3.41777,3.43976,1614488.9798711,0
+CAT.US,D,19770415,000000,3.43976,3.49116,3.43276,3.46917,619778.90942674,0
+CAT.US,D,19770418,000000,3.46917,3.47646,3.44716,3.46917,613221.2659733,0
+CAT.US,D,19770419,000000,3.43976,3.43976,3.39577,3.41027,790300.95438094,0
+CAT.US,D,19770420,000000,3.41027,3.46917,3.40327,3.46167,870091.52966426,0
+CAT.US,D,19770421,000000,3.46167,3.47646,3.42516,3.44716,906168.19883488,0
+CAT.US,D,19770422,000000,3.44716,3.44716,3.35907,3.36666,658040.10814477,0
+CAT.US,D,19770425,000000,3.36666,3.37386,3.34467,3.34467,607756.39414496,0
+CAT.US,D,19770426,000000,3.34467,3.36666,3.29367,3.29367,686454.19780317,0
+CAT.US,D,19770427,000000,3.29367,3.37386,3.28617,3.32997,1443966.9349169,0
+CAT.US,D,19770428,000000,3.32997,3.33747,3.29367,3.30808,655849.49638053,0
+CAT.US,D,19770429,000000,3.30808,3.31547,3.27887,3.28617,668968.83809865,0
+CAT.US,D,19770502,000000,3.28617,3.34467,3.26437,3.33747,940053.24253845,0
+CAT.US,D,19770503,000000,3.33747,3.37386,3.33747,3.36666,848233.0560537,0
+CAT.US,D,19770504,000000,3.36666,3.42516,3.35907,3.40327,1145553.1028214,0
+CAT.US,D,19770505,000000,3.40327,3.41777,3.38127,3.40327,709410.51155287,0
+CAT.US,D,19770506,000000,3.40327,3.40327,3.38127,3.38127,549826.3198778,0
+CAT.US,D,19770509,000000,3.38127,3.39577,3.37386,3.38127,468933.84964412,0
+CAT.US,D,19770510,000000,3.38867,3.47646,3.38867,3.44716,1698652.6690604,0
+CAT.US,D,19770511,000000,3.44716,3.48376,3.44716,3.45437,950979.94508671,0
+CAT.US,D,19770512,000000,3.45437,3.47646,3.43276,3.46917,1583880.2236372,0
+CAT.US,D,19770513,000000,3.47646,3.53486,3.47646,3.52036,1358702.3644799,0
+CAT.US,D,19770516,000000,3.52036,3.53486,3.51267,3.51267,746575.89753737,0
+CAT.US,D,19770517,000000,3.51267,3.53486,3.50576,3.53486,1851683.2720933,0
+CAT.US,D,19770518,000000,3.54216,3.59365,3.54216,3.58625,1314978.3213392,0
+CAT.US,D,19770519,000000,3.57906,3.57906,3.51267,3.52785,1331378.0053382,0
+CAT.US,D,19770520,000000,3.52036,3.52036,3.49826,3.50576,1012200.4986629,0
+CAT.US,D,19770523,000000,3.49826,3.49826,3.44716,3.49116,784837.09625541,0
+CAT.US,D,19770524,000000,3.49116,3.49116,3.43976,3.48376,1459269.7924796,0
+CAT.US,D,19770525,000000,3.48376,3.48376,3.43976,3.43976,823093.2264594,0
+CAT.US,D,19770526,000000,3.43976,3.47646,3.42516,3.45437,1055920.4869924,0
+CAT.US,D,19770527,000000,3.43976,3.43976,3.41777,3.42516,529051.4945671,0
+CAT.US,D,19770531,000000,3.42516,3.43976,3.39577,3.41027,700665.29744359,0
+CAT.US,D,19770601,000000,3.41027,3.41027,3.38127,3.40327,894147.7109587,0
+CAT.US,D,19770602,000000,3.40327,3.41027,3.36666,3.37386,990332.90172705,0
+CAT.US,D,19770603,000000,3.37386,3.38867,3.35907,3.36666,477680.0774562,0
+CAT.US,D,19770606,000000,3.36666,3.38127,3.32997,3.33747,1329188.4072768,0
+CAT.US,D,19770607,000000,3.33747,3.35907,3.31547,3.34467,385858.87726864,0
+CAT.US,D,19770608,000000,3.35217,3.38867,3.35217,3.35907,837307.36720824,0
+CAT.US,D,19770609,000000,3.35907,3.37386,3.34467,3.37386,368371.49015851,0
+CAT.US,D,19770610,000000,3.37386,3.40327,3.36666,3.38867,614315.05130121,0
+CAT.US,D,19770613,000000,3.38867,3.42516,3.38867,3.39577,615403.76811509,0
+CAT.US,D,19770614,000000,3.39577,3.42516,3.38867,3.40327,664598.76530103,0
+CAT.US,D,19770615,000000,3.40327,3.41027,3.33747,3.36666,1044990.7433357,0
+CAT.US,D,19770616,000000,3.36666,3.41027,3.35217,3.40327,439419.89244097,0
+CAT.US,D,19770617,000000,3.40327,3.41027,3.38867,3.41027,398975.17787834,0
+CAT.US,D,19770620,000000,3.41027,3.43276,3.40327,3.42516,581519.73811432,0
+CAT.US,D,19770621,000000,3.42516,3.45437,3.42516,3.42516,973936.25883641,0
+CAT.US,D,19770622,000000,3.42516,3.44716,3.40327,3.41027,749850.15760146,0
+CAT.US,D,19770623,000000,3.41027,3.42516,3.41027,3.42516,1134623.3591647,0
+CAT.US,D,19770624,000000,3.43276,3.45437,3.43276,3.45437,803417.25499064,0
+CAT.US,D,19770627,000000,3.45437,3.46167,3.43976,3.43976,358532.49072132,0
+CAT.US,D,19770628,000000,3.43976,3.44716,3.41777,3.43276,388048.47533008,0
+CAT.US,D,19770629,000000,3.43276,3.43276,3.41777,3.43276,449258.89187817,0
+CAT.US,D,19770630,000000,3.43276,3.48376,3.43276,3.48376,301694.17437647,0
+CAT.US,D,19770701,000000,3.48376,3.48376,3.44716,3.47646,823093.2264594,0
+CAT.US,D,19770705,000000,3.47646,3.48376,3.43276,3.43976,306061.20606567,0
+CAT.US,D,19770706,000000,3.43976,3.43976,3.41027,3.41027,731272.02627184,0
+CAT.US,D,19770707,000000,3.41027,3.41777,3.38127,3.40327,978312.41385087,0
+CAT.US,D,19770708,000000,3.40327,3.42516,3.39577,3.39577,682086.15241116,0
+CAT.US,D,19770711,000000,3.39577,3.39577,3.33747,3.34467,1511740.0634325,0
+CAT.US,D,19770712,000000,3.33747,3.33747,3.30058,3.30808,1378381.3770572,0
+CAT.US,D,19770713,000000,3.30808,3.31547,3.27107,3.27887,2201474.6035165,0
+CAT.US,D,19770715,000000,3.27107,3.27107,3.23487,3.25707,1708493.6959033,0
+CAT.US,D,19770718,000000,3.25707,3.30058,3.24228,3.30058,873376.94045922,0
+CAT.US,D,19770719,000000,3.30058,3.30808,3.25707,3.25707,1156481.8327752,0
+CAT.US,D,19770720,000000,3.27887,3.31547,3.27887,3.27887,731272.02627184,0
+CAT.US,D,19770721,000000,3.27887,3.28617,3.25707,3.28617,784837.09625541,0
+CAT.US,D,19770722,000000,3.28617,3.30058,3.27887,3.28617,787019.59839719,0
+CAT.US,D,19770725,000000,3.28617,3.33747,3.26437,3.27887,548725.43863025,0
+CAT.US,D,19770726,000000,3.27107,3.27107,3.24948,3.25707,748761.44078759,0
+CAT.US,D,19770727,000000,3.25707,3.26437,3.18368,3.19818,948793.3881337,0
+CAT.US,D,19770728,000000,3.19818,3.21287,3.17638,3.19127,907259.95675719,0
+CAT.US,D,19770729,000000,3.19127,3.20587,3.17638,3.19818,809972.87103847,0
+CAT.US,D,19770801,000000,3.20587,3.29367,3.20587,3.21287,603386.32134734,0
+CAT.US,D,19770802,000000,3.21287,3.22027,3.20587,3.22027,322461.90376753,0
+CAT.US,D,19770803,000000,3.21287,3.21287,3.19127,3.20587,1026407.5434921,0
+CAT.US,D,19770804,000000,3.20587,3.20587,3.19127,3.19818,1014386.0419131,0
+CAT.US,D,19770805,000000,3.19818,3.20587,3.16908,3.16908,750949.01144341,0
+CAT.US,D,19770808,000000,3.16908,3.17638,3.12518,3.12518,590266.97962921,0
+CAT.US,D,19770809,000000,3.12518,3.14007,3.12518,3.12518,729086.48302163,0
+CAT.US,D,19770810,000000,3.13228,3.15447,3.13228,3.14659,1062479.1441486,0
+CAT.US,D,19770811,000000,3.14659,3.15447,3.14007,3.14659,923656.59964781,0
+CAT.US,D,19770812,000000,3.14659,3.15447,3.13228,3.14659,1178345.3748998,0
+CAT.US,D,19770815,000000,3.14659,3.16908,3.13228,3.16167,529051.4945671,0
+CAT.US,D,19770816,000000,3.16167,3.16908,3.14659,3.14659,527959.7366448,0
+CAT.US,D,19770817,000000,3.14659,3.15447,3.14659,3.15447,400066.93580064,0
+CAT.US,D,19770818,000000,3.15447,3.18368,3.14659,3.14659,439419.89244097,0
+CAT.US,D,19770819,000000,3.14659,3.16167,3.14659,3.16167,414278.03544107,0
+CAT.US,D,19770822,000000,3.16167,3.21287,3.15447,3.21287,1129151.3914167,0
+CAT.US,D,19770823,000000,3.21287,3.22747,3.19127,3.19818,654760.77956665,0
+CAT.US,D,19770824,000000,3.19818,3.19818,3.17638,3.17638,491889.14969101,0
+CAT.US,D,19770825,000000,3.14007,3.14007,3.05188,3.05948,2632144.2133342,0
+CAT.US,D,19770826,000000,3.05948,3.08128,3.05188,3.06678,1603554.1677004,0
+CAT.US,D,19770829,000000,3.06678,3.08128,3.04468,3.05948,790300.95438094,0
+CAT.US,D,19770830,000000,3.06678,3.11798,3.06678,3.06678,1050456.6288668,0
+CAT.US,D,19770831,000000,3.06678,3.10308,3.05948,3.09578,534516.36639544,0
+CAT.US,D,19770901,000000,3.09578,3.11038,3.08847,3.08847,743298.59636486,0
+CAT.US,D,19770902,000000,3.08847,3.10308,3.08847,3.10308,292949.97397,0
+CAT.US,D,19770906,000000,3.12518,3.16908,3.12518,3.16908,1361977.6382468,0
+CAT.US,D,19770907,000000,3.17638,3.22747,3.17638,3.22027,1567481.553341,0
+CAT.US,D,19770908,000000,3.22027,3.24228,3.21287,3.22027,889772.56964705,0
+CAT.US,D,19770909,000000,3.22027,3.23487,3.20587,3.22747,1519389.4648082,0
+CAT.US,D,19770912,000000,3.22747,3.22747,3.18368,3.19127,648201.10870759,0
+CAT.US,D,19770913,000000,3.19818,3.22027,3.19818,3.22027,1381660.7056353,0
+CAT.US,D,19770914,000000,3.22027,3.23487,3.20587,3.22747,595724.7555379,0
+CAT.US,D,19770915,000000,3.22747,3.27107,3.22027,3.27107,1079968.5586644,0
+CAT.US,D,19770916,000000,3.27107,3.28617,3.24948,3.24948,2153373.3916585,0
+CAT.US,D,19770919,000000,3.24948,3.25707,3.22747,3.24228,612130.5217538,0
+CAT.US,D,19770920,000000,3.24228,3.24948,3.22027,3.24228,722527.82586537,0
+CAT.US,D,19770921,000000,3.24228,3.25707,3.22027,3.24228,1672423.1089494,0
+CAT.US,D,19770922,000000,3.24228,3.24948,3.22027,3.24228,401164.77593978,0
+CAT.US,D,19770923,000000,3.24228,3.24948,3.24228,3.24948,725807.1544435,0
+CAT.US,D,19770926,000000,3.24948,3.27107,3.24228,3.27107,1122596.7890716,0
+CAT.US,D,19770927,000000,3.27107,3.27887,3.26437,3.27887,708321.79473898,0
+CAT.US,D,19770928,000000,3.27887,3.29367,3.26437,3.27887,632895.21003645,0
+CAT.US,D,19770929,000000,3.27887,3.31547,3.27107,3.31547,959728.20030441,0
+CAT.US,D,19770930,000000,3.31547,3.34467,3.30058,3.31547,451444.43512838,0
+CAT.US,D,19771003,000000,3.30808,3.30808,3.30058,3.30058,656942.26800564,0
+CAT.US,D,19771004,000000,3.31547,3.33747,3.31547,3.32997,1002360.4855229,0
+CAT.US,D,19771005,000000,3.31547,3.31547,3.30058,3.30808,537799.74978479,0
+CAT.US,D,19771006,000000,3.30808,3.31547,3.30808,3.31547,358532.49072132,0
+CAT.US,D,19771007,000000,3.31547,3.31547,3.25707,3.27887,1118221.64776,0
+CAT.US,D,19771010,000000,3.27887,3.29367,3.27107,3.27887,159591.2875947,0
+CAT.US,D,19771011,000000,3.27887,3.27887,3.24948,3.25707,718155.72566214,0
+CAT.US,D,19771012,000000,3.23487,3.23487,3.19127,3.21287,1897594.8858898,0
+CAT.US,D,19771013,000000,3.21287,3.22027,3.16908,3.19818,825279.78341242,0
+CAT.US,D,19771014,000000,3.19818,3.22747,3.19818,3.21287,952078.79892866,0
+CAT.US,D,19771017,000000,3.21287,3.24228,3.19818,3.24228,406626.60665971,0
+CAT.US,D,19771018,000000,3.24228,3.24228,3.19818,3.19818,373834.33458124,0
+CAT.US,D,19771019,000000,3.16908,3.16908,3.08128,3.08847,1747841.5840295,0
+CAT.US,D,19771020,000000,3.08847,3.12518,3.08847,3.12518,339950.30458047,0
+CAT.US,D,19771021,000000,3.11038,3.11038,3.06678,3.08847,1309514.4632136,0
+CAT.US,D,19771024,000000,3.06678,3.06678,3.03718,3.04468,555286.12319211,0
+CAT.US,D,19771025,000000,3.02989,3.02989,2.98598,3.01509,1481133.3346042,0
+CAT.US,D,19771026,000000,3.01509,3.08847,3.00048,3.05948,881026.34183498,0
+CAT.US,D,19771027,000000,3.08128,3.11798,3.08128,3.10308,711601.12331711,0
+CAT.US,D,19771028,000000,3.10308,3.11038,3.09578,3.11038,611030.65420905,0
+CAT.US,D,19771031,000000,3.11038,3.11798,3.09578,3.11038,419745.94837782,0
+CAT.US,D,19771101,000000,3.08128,3.08128,3.03718,3.03718,544354.35212982,0
+CAT.US,D,19771102,000000,3.03718,3.04468,3.01509,3.01509,505003.4228951,0
+CAT.US,D,19771103,000000,3.01509,3.02268,2.99348,3.02268,697385.96886546,0
+CAT.US,D,19771104,000000,3.02989,3.05188,3.02989,3.03718,737831.6971309,0
+CAT.US,D,19771107,000000,3.04468,3.06678,3.04468,3.05948,386953.67629936,0
+CAT.US,D,19771108,000000,3.06678,3.09578,3.06678,3.08128,602291.52231662,0
+CAT.US,D,19771109,000000,3.08128,3.11798,3.06678,3.11798,447068.28011392,0
+CAT.US,D,19771110,000000,3.11798,3.18368,3.08128,3.16908,830741.61413234,0
+CAT.US,D,19771111,000000,3.19818,3.25707,3.19818,3.24228,1219883.8747904,0
+CAT.US,D,19771114,000000,3.24948,3.27887,3.24948,3.27107,1191466.7440235,0
+CAT.US,D,19771115,000000,3.27107,3.35217,3.26437,3.31547,1096367.2289607,0
+CAT.US,D,19771116,000000,3.31547,3.32997,3.28617,3.28617,580422.91167799,0
+CAT.US,D,19771117,000000,3.27887,3.27887,3.25707,3.25707,1026407.5434921,0
+CAT.US,D,19771118,000000,3.25707,3.28617,3.25707,3.27887,553102.60734751,0
+CAT.US,D,19771121,000000,3.27887,3.29367,3.26437,3.29367,478773.86278411,0
+CAT.US,D,19771122,000000,3.29367,3.34467,3.28617,3.32997,743298.59636486,0
+CAT.US,D,19771123,000000,3.33747,3.43976,3.33747,3.40327,1251579.3204325,0
+CAT.US,D,19771125,000000,3.40327,3.43276,3.40327,3.41777,404443.0908151,0
+CAT.US,D,19771128,000000,3.41777,3.45437,3.40327,3.41027,778279.45280195,0
+CAT.US,D,19771129,000000,3.40327,3.40327,3.30058,3.30058,899611.56908424,0
+CAT.US,D,19771130,000000,3.30058,3.32997,3.28617,3.30808,651477.39617729,0
+CAT.US,D,19771201,000000,3.30808,3.30808,3.26437,3.27107,723619.58378767,0
+CAT.US,D,19771202,000000,3.27107,3.28617,3.22747,3.24948,547635.70811356,0
+CAT.US,D,19771205,000000,3.24948,3.26437,3.24228,3.25707,482049.13655102,0
+CAT.US,D,19771206,000000,3.24228,3.24228,3.16908,3.17638,1153203.5178999,0
+CAT.US,D,19771207,000000,3.17638,3.19127,3.16167,3.18368,865725.51167786,0
+CAT.US,D,19771208,000000,3.19818,3.24948,3.19818,3.22027,1496430.1099501,0
+CAT.US,D,19771209,000000,3.22747,3.27887,3.22747,3.27887,1088710.7316653,0
+CAT.US,D,19771212,000000,3.27887,3.30058,3.27107,3.28617,1223161.1759629,0
+CAT.US,D,19771213,000000,3.27107,3.27107,3.24228,3.25707,508284.77887884,0
+CAT.US,D,19771214,000000,3.25707,3.26437,3.22747,3.25707,938959.45721054,0
+CAT.US,D,19771215,000000,3.25707,3.27887,3.24228,3.24228,384763.06453512,0
+CAT.US,D,19771216,000000,3.24228,3.24948,3.23487,3.23487,452535.17934788,0
+CAT.US,D,19771219,000000,3.23487,3.24228,3.20587,3.22747,393510.30605,0
+CAT.US,D,19771220,000000,3.22027,3.22027,3.19818,3.21287,1298583.7058541,0
+CAT.US,D,19771221,000000,3.21287,3.22747,3.19127,3.21287,454726.80481492,0
+CAT.US,D,19771222,000000,3.22747,3.25707,3.22747,3.25707,619778.90942674,0
+CAT.US,D,19771223,000000,3.25707,3.27887,3.25707,3.27887,403346.26437877,0
+CAT.US,D,19771227,000000,3.27887,3.29367,3.26437,3.28617,687552.0379423,0
+CAT.US,D,19771228,000000,3.28617,3.30808,3.27107,3.30808,326830.96286235,0
+CAT.US,D,19771229,000000,3.30808,3.32997,3.29367,3.31547,667870.99795951,0
+CAT.US,D,19771230,000000,3.30808,3.30808,3.30058,3.30808,487515.02208216,0
+CAT.US,D,19780103,000000,3.30058,3.30058,3.24228,3.24228,1241743.3621037,0
+CAT.US,D,19780104,000000,3.24228,3.27887,3.22027,3.24948,484235.69350404,0
+CAT.US,D,19780105,000000,3.24948,3.29367,3.21287,3.21287,1334657.3339164,0
+CAT.US,D,19780106,000000,3.21287,3.22747,3.15447,3.16908,844952.71377277,0
+CAT.US,D,19780109,000000,3.16167,3.16167,3.12518,3.14659,805600.77083524,0
+CAT.US,D,19780110,000000,3.14659,3.16167,3.13228,3.14659,511563.09375416,0
+CAT.US,D,19780111,000000,3.14659,3.16908,3.14007,3.15447,466744.25158268,0
+CAT.US,D,19780112,000000,3.15447,3.19818,3.15447,3.16167,529051.4945671,0
+CAT.US,D,19780113,000000,3.16167,3.19127,3.16167,3.16908,439419.89244097,0
+CAT.US,D,19780116,000000,3.16167,3.16167,3.13228,3.14659,662410.1809424,0
+CAT.US,D,19780117,000000,3.14659,3.18368,3.14659,3.17638,381489.81817383,0
+CAT.US,D,19780118,000000,3.17638,3.21287,3.16167,3.19818,972841.45980569,0
+CAT.US,D,19780119,000000,3.19818,3.19818,3.14007,3.15447,292949.97397,0
+CAT.US,D,19780120,000000,3.15447,3.15447,3.10308,3.11038,207684.38983028,0
+CAT.US,D,19780123,000000,3.11038,3.11798,3.00048,3.03718,1461453.3083242,0
+CAT.US,D,19780124,000000,3.03718,3.05188,3.00808,3.02989,940053.24253845,0
+CAT.US,D,19780125,000000,3.02989,3.06678,3.01509,3.03718,463468.97781577,0
+CAT.US,D,19780126,000000,3.03718,3.05188,2.99348,3.00048,1085432.4167899,0
+CAT.US,D,19780127,000000,2.97859,2.97859,2.95659,2.97149,976125.85689785,0
+CAT.US,D,19780130,000000,2.97859,3.00808,2.97859,2.99348,897426.02583403,0
+CAT.US,D,19780131,000000,2.99348,3.01509,2.96419,2.98598,785930.88158332,0
+CAT.US,D,19780201,000000,2.98598,3.02989,2.98598,3.02989,682086.15241116,0
+CAT.US,D,19780202,000000,3.02989,3.05188,3.01509,3.02989,641637.3830373,0
+CAT.US,D,19780203,000000,3.02989,3.03718,3.00808,3.01509,843862.98325608,0
+CAT.US,D,19780206,000000,3.01509,3.01509,2.99348,3.01509,324646.43331494,0
+CAT.US,D,19780207,000000,3.01509,3.04468,3.01509,3.04468,378211.5032985,0
+CAT.US,D,19780208,000000,3.04468,3.04468,3.01509,3.01509,308250.80412712,0
+CAT.US,D,19780209,000000,3.01509,3.02989,3.00048,3.01509,544354.35212982,0
+CAT.US,D,19780210,000000,3.01509,3.03718,3.00808,3.02989,479864.60700361,0
+CAT.US,D,19780213,000000,3.02989,3.02989,3.00808,3.02989,432861.23528472,0
+CAT.US,D,19780214,000000,3.02268,3.02268,3.00048,3.00808,297320.04676763,0
+CAT.US,D,19780215,000000,3.00808,3.02268,3.00048,3.01509,344321.3910809,0
+CAT.US,D,19780216,000000,3.00808,3.00808,2.97859,2.99348,714876.39708401,0
+CAT.US,D,19780217,000000,2.99348,3.00808,2.99348,2.99348,556381.93592563,0
+CAT.US,D,19780221,000000,2.99348,3.00048,2.97149,3.00048,873376.94045922,0
+CAT.US,D,19780222,000000,3.00048,3.00048,2.98598,2.98598,394605.10508072,0
+CAT.US,D,19780223,000000,2.98598,2.98598,2.96419,2.97859,626336.55288019,0
+CAT.US,D,19780224,000000,2.97859,3.01509,2.97149,3.00808,749850.15760146,0
+CAT.US,D,19780227,000000,3.00808,3.03718,3.00048,3.00808,204407.08865777,0
+CAT.US,D,19780228,000000,2.98598,2.98598,2.97149,2.97149,414278.03544107,0
+CAT.US,D,19780301,000000,2.97149,2.99348,2.96419,2.97859,520312.36267466,0
+CAT.US,D,19780302,000000,2.97859,2.99348,2.96419,2.98598,538894.54881551,0
+CAT.US,D,19780303,000000,2.98598,2.98598,2.94218,2.94958,517029.99298812,0
+CAT.US,D,19780306,000000,2.94958,2.94958,2.88339,2.91318,731272.02627184,0
+CAT.US,D,19780307,000000,2.91318,2.92738,2.90539,2.90539,455810.45311477,0
+CAT.US,D,19780308,000000,2.90539,2.94218,2.90539,2.94218,458004.10598744,0
+CAT.US,D,19780309,000000,2.94218,2.94218,2.91318,2.91318,1155389.0611501,0
+CAT.US,D,19780310,000000,2.92028,2.94218,2.92028,2.92738,1450526.6057759,0
+CAT.US,D,19780313,000000,2.92738,2.96419,2.92028,2.92028,1289840.5191505,0
+CAT.US,D,19780314,000000,2.92028,2.92738,2.89089,2.92738,931306.00102357,0
+CAT.US,D,19780315,000000,2.92738,2.92738,2.86898,2.87609,620870.66734904,0
+CAT.US,D,19780316,000000,2.87609,2.88339,2.81798,2.83989,884304.6567103,0
+CAT.US,D,19780317,000000,2.84709,2.88339,2.84709,2.86898,1254863.7175246,0
+CAT.US,D,19780320,000000,2.86898,2.89089,2.86898,2.88339,1034056.9448678,0
+CAT.US,D,19780321,000000,2.88339,2.89809,2.83989,2.84709,471116.35178591,0
+CAT.US,D,19780322,000000,2.84709,2.85429,2.80309,2.81798,1165228.0605873,0
+CAT.US,D,19780323,000000,2.78829,2.78829,2.7371,2.7516,2165403.0028599,0
+CAT.US,D,19780327,000000,2.7516,2.76669,2.7371,2.76669,662410.1809424,0
+CAT.US,D,19780328,000000,2.76669,2.78829,2.76669,2.78829,609940.92369237,0
+CAT.US,D,19780329,000000,2.78829,2.82509,2.78829,2.8102,1689911.5097624,0
+CAT.US,D,19780330,000000,2.8102,2.86898,2.80309,2.83989,679898.58175534,0
+CAT.US,D,19780331,000000,2.83989,2.86159,2.81798,2.86159,1088710.7316653,0
+CAT.US,D,19780403,000000,2.85429,2.85429,2.81798,2.83989,429581.9067066,0
+CAT.US,D,19780404,000000,2.83989,2.88339,2.83989,2.87609,689737.58119252,0
+CAT.US,D,19780405,000000,2.87609,2.91318,2.86159,2.89809,896330.2131005,0
+CAT.US,D,19780406,000000,2.90539,2.94958,2.90539,2.90539,1827639.2552324,0
+CAT.US,D,19780407,000000,2.90539,2.93488,2.90539,2.93488,871184.30128937,0
+CAT.US,D,19780410,000000,2.93488,2.94218,2.92028,2.93488,1004544.0013675,0
+CAT.US,D,19780411,000000,2.93488,2.94958,2.92028,2.94218,779367.15591303,0
+CAT.US,D,19780412,000000,2.94958,2.98598,2.94958,2.97149,1308423.7189942,0
+CAT.US,D,19780413,000000,2.97149,3.00048,2.96419,2.98598,1351053.976807,0
+CAT.US,D,19780414,000000,3.04468,3.12518,3.04468,3.11798,2449600.666801,0
+CAT.US,D,19780417,000000,3.22747,3.35217,3.22747,3.24228,2713036.6835679,0
+CAT.US,D,19780418,000000,3.21287,3.21287,3.11038,3.14007,4196351.5066111,0
+CAT.US,D,19780419,000000,3.14007,3.15447,3.09578,3.13228,1510645.2644017,0
+CAT.US,D,19780420,000000,3.14659,3.18368,3.14659,3.15447,1093080.8044629,0
+CAT.US,D,19780421,000000,3.15447,3.16167,3.13228,3.15447,635083.79439508,0
+CAT.US,D,19780424,000000,3.15447,3.24228,3.15447,3.22747,1372917.5189316,0
+CAT.US,D,19780425,000000,3.28617,3.33747,3.28617,3.30058,2673682.7132248,0
+CAT.US,D,19780426,000000,3.30058,3.38127,3.29367,3.32997,2183983.1615952,0
+CAT.US,D,19780427,000000,3.32997,3.37386,3.30058,3.31547,2108559.6180011,0
+CAT.US,D,19780428,000000,3.31547,3.35217,3.31547,3.34467,636172.51120896,0
+CAT.US,D,19780501,000000,3.34467,3.34467,3.30058,3.32997,556381.93592563,0
+CAT.US,D,19780502,000000,3.32997,3.33747,3.26437,3.27107,1393682.2072143,0
+CAT.US,D,19780503,000000,3.27107,3.27107,3.23487,3.24228,609940.92369237,0
+CAT.US,D,19780504,000000,3.24228,3.24948,3.17638,3.24228,835110.67322716,0
+CAT.US,D,19780505,000000,3.24228,3.32997,3.22747,3.26437,878836.74377353,0
+CAT.US,D,19780508,000000,3.26437,3.30808,3.24228,3.24948,401164.77593978,0
+CAT.US,D,19780509,000000,3.24948,3.27107,3.24228,3.26437,722527.82586537,0
+CAT.US,D,19780510,000000,3.26437,3.28617,3.24228,3.24948,683176.89663066,0
+CAT.US,D,19780511,000000,3.24948,3.35217,3.24948,3.34467,1051550.4141948,0
+CAT.US,D,19780512,000000,3.35217,3.43976,3.35217,3.43976,2294387.5616264,0
+CAT.US,D,19780515,000000,3.43976,3.49826,3.43976,3.48376,1832007.3006245,0
+CAT.US,D,19780516,000000,3.50576,3.54966,3.50576,3.54966,1391499.7050724,0
+CAT.US,D,19780517,000000,3.54966,3.57906,3.54216,3.55686,1838565.9577807,0
+CAT.US,D,19780518,000000,3.55686,3.55686,3.48376,3.48376,1347773.6345261,0
+CAT.US,D,19780519,000000,3.48376,3.51267,3.43976,3.50576,994707.02933589,0
+CAT.US,D,19780522,000000,3.50576,3.50576,3.48376,3.49826,673338.91089627,0
+CAT.US,D,19780523,000000,3.49116,3.49116,3.43276,3.43976,1297489.9205263,0
+CAT.US,D,19780524,000000,3.41777,3.41777,3.36666,3.38867,1842941.0990924,0
+CAT.US,D,19780525,000000,3.38867,3.40327,3.31547,3.33747,919286.52685019,0
+CAT.US,D,19780526,000000,3.33747,3.33747,3.29367,3.30808,568403.43750462,0
+CAT.US,D,19780530,000000,3.30808,3.33747,3.30058,3.31547,247032.27795658,0
+CAT.US,D,19780531,000000,3.34467,3.38867,3.34467,3.35907,760791.05198902,0
+CAT.US,D,19780601,000000,3.35907,3.38867,3.35907,3.37386,478773.86278411,0
+CAT.US,D,19780602,000000,3.38127,3.42516,3.38127,3.41777,678804.79642742,0
+CAT.US,D,19780605,000000,3.45437,3.50576,3.45437,3.49826,1430848.6069016,0
+CAT.US,D,19780606,000000,3.51267,3.59365,3.51267,3.51267,1790472.8555451,0
+CAT.US,D,19780607,000000,3.49826,3.49826,3.44716,3.46167,942240.81319428,0
+CAT.US,D,19780608,000000,3.46167,3.49826,3.43976,3.46167,883213.9124908,0
+CAT.US,D,19780609,000000,3.46167,3.48376,3.43976,3.45437,515935.19395739,0
+CAT.US,D,19780612,000000,3.45437,3.47646,3.45437,3.46167,319179.53408099,0
+CAT.US,D,19780613,000000,3.46167,3.46167,3.41777,3.46167,437235.36289357,0
+CAT.US,D,19780614,000000,3.46917,3.49826,3.46917,3.48376,858070.02808527,0
+CAT.US,D,19780615,000000,3.48376,3.48376,3.42516,3.44716,545445.09634931,0
+CAT.US,D,19780616,000000,3.44716,3.46167,3.38867,3.39577,646012.52434895,0
+CAT.US,D,19780619,000000,3.39577,3.40327,3.35907,3.36666,547635.70811356,0
+CAT.US,D,19780620,000000,3.36666,3.37386,3.28617,3.29367,801228.67063201,0
+CAT.US,D,19780621,000000,3.29367,3.30058,3.26437,3.26437,907259.95675719,0
+CAT.US,D,19780622,000000,3.26437,3.33747,3.26437,3.33747,714876.39708401,0
+CAT.US,D,19780623,000000,3.33747,3.35217,3.29367,3.31547,632895.21003645,0
+CAT.US,D,19780626,000000,3.30058,3.30058,3.23487,3.24228,486425.29156547,0
+CAT.US,D,19780627,000000,3.24228,3.29367,3.22027,3.29367,878836.74377353,0
+CAT.US,D,19780628,000000,3.29367,3.34467,3.28617,3.34467,401164.77593978,0
+CAT.US,D,19780629,000000,3.34467,3.37386,3.32997,3.36666,428486.09397306,0
+CAT.US,D,19780630,000000,3.36666,3.37386,3.33747,3.37386,435047.79223774,0
+CAT.US,D,19780703,000000,3.36666,3.36666,3.32997,3.35217,295134.50351741,0
+CAT.US,D,19780705,000000,3.35217,3.35217,3.31547,3.31547,581519.73811432,0
+CAT.US,D,19780706,000000,3.31547,3.33747,3.30808,3.33747,646012.52434895,0
+CAT.US,D,19780707,000000,3.33747,3.41027,3.33747,3.39577,1395868.7641673,0
+CAT.US,D,19780710,000000,3.39577,3.45437,3.39577,3.45437,618689.17891005,0
+CAT.US,D,19780711,000000,3.45437,3.53486,3.45437,3.52785,920376.25736688,0
+CAT.US,D,19780712,000000,3.52785,3.54966,3.52785,3.53486,1635251.6407481,0
+CAT.US,D,19780713,000000,3.52036,3.52036,3.48376,3.51267,414278.03544107,0
+CAT.US,D,19780714,000000,3.50576,3.50576,3.46917,3.49826,1075595.4447584,0
+CAT.US,D,19780717,000000,3.49826,3.54216,3.49826,3.49826,1216605.559915,0
+CAT.US,D,19780718,000000,3.49116,3.49116,3.43976,3.45437,379299.20640957,0
+CAT.US,D,19780719,000000,3.47646,3.54216,3.47646,3.53486,1601371.6655586,0
+CAT.US,D,19780720,000000,3.53486,3.54216,3.49826,3.52785,854789.68580434,0
+CAT.US,D,19780721,000000,3.51267,3.51267,3.42516,3.46167,899611.56908424,0
+CAT.US,D,19780724,000000,3.45437,3.45437,3.40327,3.45437,526866.96501969,0
+CAT.US,D,19780725,000000,3.45437,3.46917,3.39577,3.46917,884304.6567103,0
+CAT.US,D,19780726,000000,3.46917,3.51267,3.46167,3.49116,1299679.5185877,0
+CAT.US,D,19780727,000000,3.49116,3.54216,3.48376,3.52785,547635.70811356,0
+CAT.US,D,19780728,000000,3.52785,3.56426,3.50576,3.55686,501731.19023661,0
+CAT.US,D,19780731,000000,3.55686,3.61516,3.53486,3.60816,1154299.3306334,0
+CAT.US,D,19780801,000000,3.60816,3.63755,3.56426,3.60816,1101829.0596805,0
+CAT.US,D,19780802,000000,3.60816,3.69586,3.60816,3.68876,2335919.9793001,0
+CAT.US,D,19780803,000000,3.71055,3.82045,3.71055,3.74716,2081235.2588594,0
+CAT.US,D,19780804,000000,3.74716,3.76915,3.70345,3.74716,2176333.7602194,0
+CAT.US,D,19780807,000000,3.74716,3.76175,3.70345,3.71055,976125.85689785,0
+CAT.US,D,19780808,000000,3.71055,3.71055,3.65195,3.70345,850419.61300672,0
+CAT.US,D,19780809,000000,3.71055,3.74716,3.71055,3.73275,1578416.3655117,0
+CAT.US,D,19780810,000000,3.73275,3.73996,3.71055,3.71055,991426.68705496,0
+CAT.US,D,19780811,000000,3.71055,3.73275,3.69586,3.71055,899611.56908424,0
+CAT.US,D,19780814,000000,3.71055,3.72555,3.68156,3.71055,815437.74286681,0
+CAT.US,D,19780815,000000,3.70345,3.70345,3.68156,3.69586,666779.24003721,0
+CAT.US,D,19780816,000000,3.70345,3.73275,3.70345,3.72555,1019846.8589302,0
+CAT.US,D,19780817,000000,3.72555,3.73996,3.68156,3.69586,1075595.4447584,0
+CAT.US,D,19780818,000000,3.69586,3.69586,3.62296,3.62296,580422.91167799,0
+CAT.US,D,19780821,000000,3.62296,3.63755,3.54216,3.54966,888677.77061633,0
+CAT.US,D,19780822,000000,3.54966,3.62296,3.54216,3.61516,797953.3968651,0
+CAT.US,D,19780823,000000,3.63755,3.68156,3.63755,3.65195,1208955.1448365,0
+CAT.US,D,19780824,000000,3.65195,3.69586,3.63755,3.68156,960820.97192952,0
+CAT.US,D,19780825,000000,3.68156,3.70345,3.65195,3.67425,737831.6971309,0
+CAT.US,D,19780828,000000,3.67425,3.68156,3.60076,3.63006,484235.69350404,0
+CAT.US,D,19780829,000000,3.62296,3.62296,3.57906,3.60816,746575.89753737,0
+CAT.US,D,19780830,000000,3.60816,3.62296,3.60076,3.60076,332298.87579912,0
+CAT.US,D,19780831,000000,3.60076,3.63755,3.59365,3.62296,653660.91202189,0
+CAT.US,D,19780901,000000,3.62296,3.68876,3.62296,3.65195,1416636.4935583,0
+CAT.US,D,19780905,000000,3.65195,3.71055,3.65195,3.71055,1428663.0636513,0
+CAT.US,D,19780906,000000,3.71055,3.73275,3.70345,3.71785,1232997.1342916,0
+CAT.US,D,19780907,000000,3.73275,3.77655,3.73275,3.76175,1008916.1015708,0
+CAT.US,D,19780908,000000,3.78375,3.86405,3.78375,3.86405,1698652.6690604,0
+CAT.US,D,19780911,000000,3.87184,3.90095,3.87184,3.87184,1372917.5189316,0
+CAT.US,D,19780912,000000,3.87184,3.89355,3.87184,3.88635,847143.32553701,0
+CAT.US,D,19780913,000000,3.88635,3.92275,3.87184,3.88635,748761.44078759,0
+CAT.US,D,19780914,000000,3.88635,3.89355,3.79845,3.79845,1492061.0508552,0
+CAT.US,D,19780915,000000,3.79845,3.82775,3.76915,3.78375,957539.61594578,0
+CAT.US,D,19780918,000000,3.78375,3.79845,3.73275,3.78375,519218.57734675,0
+CAT.US,D,19780919,000000,3.76915,3.76915,3.65195,3.66676,1096367.2289607,0
+CAT.US,D,19780920,000000,3.66676,3.71785,3.60816,3.61516,643825.96739593,0
+CAT.US,D,19780921,000000,3.61516,3.62296,3.54216,3.57906,1117132.9309461,0
+CAT.US,D,19780922,000000,3.57906,3.62296,3.54966,3.61516,526866.96501969,0
+CAT.US,D,19780925,000000,3.59365,3.59365,3.57906,3.59365,256873.30479938,0
+CAT.US,D,19780926,000000,3.59365,3.61516,3.57906,3.60076,592453.53658223,0
+CAT.US,D,19780927,000000,3.60076,3.62296,3.56426,3.56426,562939.57937909,0
+CAT.US,D,19780928,000000,3.52785,3.52785,3.49826,3.52785,812160.4416943,0
+CAT.US,D,19780929,000000,3.52785,3.55686,3.52036,3.54966,454726.80481492,0
+CAT.US,D,19781002,000000,3.54966,3.54966,3.48376,3.51267,899611.56908424,0
+CAT.US,D,19781003,000000,3.51267,3.52785,3.46167,3.46167,362901.54981614,0
+CAT.US,D,19781004,000000,3.46167,3.47646,3.43276,3.46167,323551.63428422,0
+CAT.US,D,19781005,000000,3.46167,3.50576,3.46167,3.48376,398975.17787834,0
+CAT.US,D,19781006,000000,3.48376,3.49116,3.45437,3.49116,429581.9067066,0
+CAT.US,D,19781009,000000,3.49116,3.55686,3.48376,3.54966,420837.70630012,0
+CAT.US,D,19781010,000000,3.54966,3.63755,3.52785,3.59365,800139.95381812,0
+CAT.US,D,19781011,000000,3.59365,3.71785,3.56426,3.70345,957539.61594578,0
+CAT.US,D,19781012,000000,3.70345,3.70345,3.62296,3.62296,814348.01235013,0
+CAT.US,D,19781013,000000,3.62296,3.63755,3.60076,3.62296,337759.69281622,0
+CAT.US,D,19781016,000000,3.60816,3.60816,3.52036,3.52785,809972.87103847,0
+CAT.US,D,19781017,000000,3.52785,3.54216,3.49826,3.49826,565128.16373772,0
+CAT.US,D,19781018,000000,3.49826,3.53486,3.49116,3.49116,1297489.9205263,0
+CAT.US,D,19781019,000000,3.49116,3.50576,3.46917,3.48376,345418.21751723,0
+CAT.US,D,19781020,000000,3.45437,3.45437,3.40327,3.41027,959728.20030441,0
+CAT.US,D,19781023,000000,3.41027,3.44716,3.36666,3.41777,841677.44000586,0
+CAT.US,D,19781024,000000,3.41777,3.44716,3.40327,3.40327,460191.67664326,0
+CAT.US,D,19781025,000000,3.40327,3.41027,3.33747,3.37386,908349.68727387,0
+CAT.US,D,19781026,000000,3.37386,3.38867,3.30058,3.30058,582615.55084785,0
+CAT.US,D,19781027,000000,3.30058,3.35217,3.22747,3.22747,561845.79405118,0
+CAT.US,D,19781030,000000,3.22747,3.38127,3.19127,3.35907,968475.4418193,0
+CAT.US,D,19781031,000000,3.35907,3.43276,3.32997,3.33747,1223161.1759629,0
+CAT.US,D,19781101,000000,3.44716,3.55686,3.44716,3.55686,1108392.7853509,0
+CAT.US,D,19781102,000000,3.55686,3.60076,3.52036,3.54966,1192555.4608374,0
+CAT.US,D,19781103,000000,3.54966,3.56426,3.48376,3.52785,745481.09850665,0
+CAT.US,D,19781106,000000,3.51267,3.51267,3.38867,3.38867,373834.33458124,0
+CAT.US,D,19781107,000000,3.36666,3.36666,3.30058,3.35907,544354.35212982,0
+CAT.US,D,19781108,000000,3.35907,3.38127,3.32997,3.38127,396791.66203375,0
+CAT.US,D,19781109,000000,3.38127,3.42516,3.38127,3.39577,591356.7101459,0
+CAT.US,D,19781110,000000,3.39577,3.42516,3.38867,3.41777,369467.30289204,0
+CAT.US,D,19781113,000000,3.41777,3.41777,3.37386,3.37386,320272.3057061,0
+CAT.US,D,19781114,000000,3.37386,3.38867,3.35217,3.37386,618689.17891005,0
+CAT.US,D,19781115,000000,3.37386,3.43276,3.35217,3.35217,815437.74286681,0
+CAT.US,D,19781116,000000,3.35217,3.40327,3.35217,3.38867,675527.49525491,0
+CAT.US,D,19781117,000000,3.38867,3.39577,3.35217,3.36666,488609.82111288,0
+CAT.US,D,19781120,000000,3.36666,3.42516,3.35907,3.41777,382582.58979893,0
+CAT.US,D,19781121,000000,3.41777,3.43276,3.38127,3.41027,365089.12047197,0
+CAT.US,D,19781122,000000,3.41027,3.41777,3.39577,3.40327,245941.53373709,0
+CAT.US,D,19781124,000000,3.40327,3.41027,3.38867,3.41027,607756.39414496,0
+CAT.US,D,19781127,000000,3.41027,3.43976,3.39577,3.41777,820906.66950638,0
+CAT.US,D,19781128,000000,3.41777,3.43976,3.41027,3.41027,1052640.1447115,0
+CAT.US,D,19781129,000000,3.39577,3.39577,3.35907,3.37386,497357.06262777,0
+CAT.US,D,19781130,000000,3.37386,3.41027,3.31547,3.41027,688644.80956741,0
+CAT.US,D,19781201,000000,3.46167,3.50576,3.46167,3.48376,676617.22577159,0
+CAT.US,D,19781204,000000,3.48376,3.49116,3.45437,3.49116,623060.26541048,0
+CAT.US,D,19781205,000000,3.49116,3.52036,3.47646,3.51267,503913.69237841,0
+CAT.US,D,19781206,000000,3.51267,3.60816,3.51267,3.51267,1649469.8363082,0
+CAT.US,D,19781207,000000,3.51267,3.53486,3.46917,3.46917,508284.77887884,0
+CAT.US,D,19781208,000000,3.46167,3.46167,3.41027,3.41777,597916.38100496,0
+CAT.US,D,19781211,000000,3.41777,3.46167,3.39577,3.43976,531236.0241145,0
+CAT.US,D,19781212,000000,3.43976,3.44716,3.39577,3.41027,424116.02117544,0
+CAT.US,D,19781213,000000,3.41027,3.41777,3.38127,3.41027,586986.63734828,0
+CAT.US,D,19781214,000000,3.41027,3.41777,3.38867,3.41777,217523.38926746,0
+CAT.US,D,19781215,000000,3.41777,3.41777,3.38867,3.38867,494076.72034684,0
+CAT.US,D,19781218,000000,3.34467,3.34467,3.27887,3.31547,365089.12047197,0
+CAT.US,D,19781219,000000,3.31547,3.36666,3.30058,3.36666,474402.77628368,0
+CAT.US,D,19781220,000000,3.35907,3.35907,3.31547,3.35217,613221.2659733,0
+CAT.US,D,19781221,000000,3.38127,3.43976,3.38127,3.39577,605568.82348912,0
+CAT.US,D,19781222,000000,3.41777,3.49826,3.41777,3.49826,771719.78194289,0
+CAT.US,D,19781226,000000,3.49826,3.54966,3.49826,3.54966,257971.14493852,0
+CAT.US,D,19781227,000000,3.54216,3.54216,3.50576,3.51267,216428.59023675,0
+CAT.US,D,19781228,000000,3.51267,3.54216,3.50576,3.50576,355253.1621432,0
+CAT.US,D,19781229,000000,3.52036,3.54966,3.52036,3.54216,295134.50351741,0
+CAT.US,D,19790102,000000,3.54216,3.54966,3.47646,3.53486,531236.0241145,0
+CAT.US,D,19790103,000000,3.54216,3.61516,3.54216,3.60816,453633.01948701,0
+CAT.US,D,19790104,000000,3.60816,3.69586,3.60076,3.63755,779367.15591303,0
+CAT.US,D,19790105,000000,3.63755,3.65935,3.62296,3.62296,1294214.6467593,0
+CAT.US,D,19790108,000000,3.62296,3.65195,3.61516,3.64475,646012.52434895,0
+CAT.US,D,19790109,000000,3.64475,3.67425,3.63755,3.65935,861349.35666341,0
+CAT.US,D,19790110,000000,3.65195,3.65195,3.60076,3.62296,539984.2793322,0
+CAT.US,D,19790111,000000,3.62296,3.62296,3.58625,3.62296,605568.82348912,0
+CAT.US,D,19790112,000000,3.65935,3.71055,3.65935,3.68156,673338.91089627,0
+CAT.US,D,19790115,000000,3.68156,3.71055,3.68156,3.70345,437235.36289357,0
+CAT.US,D,19790116,000000,3.68876,3.68876,3.64475,3.64475,1102925.8861169,0
+CAT.US,D,19790117,000000,3.64475,3.67425,3.60076,3.66676,635083.79439508,0
+CAT.US,D,19790118,000000,3.66676,3.68156,3.65195,3.67425,392417.53442489,0
+CAT.US,D,19790119,000000,3.67425,3.69586,3.65195,3.67425,691921.09703712,0
+CAT.US,D,19790122,000000,3.65935,3.65935,3.60816,3.64475,835110.67322716,0
+CAT.US,D,19790123,000000,3.64475,3.71785,3.63755,3.71785,1081060.3165867,0
+CAT.US,D,19790124,000000,3.71785,3.73996,3.71055,3.71785,735646.15388069,0
+CAT.US,D,19790125,000000,3.71785,3.74716,3.71055,3.73996,670061.60972375,0
+CAT.US,D,19790126,000000,3.73996,3.79135,3.73996,3.76915,919286.52685019,0
+CAT.US,D,19790129,000000,3.76915,3.76915,3.73996,3.75446,412091.47848805,0
+CAT.US,D,19790130,000000,3.75446,3.76175,3.71055,3.72555,335577.19067444,0
+CAT.US,D,19790131,000000,3.72555,3.73996,3.65935,3.66676,405535.86244021,0
+CAT.US,D,19790201,000000,3.65195,3.65195,3.63755,3.65195,307154.99139359,0
+CAT.US,D,19790202,000000,3.65195,3.65935,3.62296,3.64475,389138.20584677,0
+CAT.US,D,19790205,000000,3.61516,3.61516,3.59365,3.59365,500634.36380028,0
+CAT.US,D,19790206,000000,3.59365,3.60816,3.59365,3.60816,318087.77615869,0
+CAT.US,D,19790207,000000,3.60076,3.60076,3.52785,3.54966,1164139.3437734,0
+CAT.US,D,19790208,000000,3.54966,3.55686,3.53486,3.54216,756414.89697456,0
+CAT.US,D,19790209,000000,3.54216,3.57906,3.53486,3.53486,664598.76530103,0
+CAT.US,D,19790212,000000,3.53486,3.58625,3.53486,3.58625,292949.97397,0
+CAT.US,D,19790213,000000,3.58625,3.62296,3.58625,3.58625,646012.52434895,0
+CAT.US,D,19790214,000000,3.58625,3.61516,3.58625,3.60076,507188.96614531,0
+CAT.US,D,19790215,000000,3.59365,3.59365,3.57906,3.59365,633990.00906717,0
+CAT.US,D,19790216,000000,3.59365,3.59365,3.57906,3.57906,366182.90579988,0
+CAT.US,D,19790220,000000,3.58625,3.62296,3.58625,3.62296,505003.4228951,0
+CAT.US,D,19790221,000000,3.62296,3.63755,3.60076,3.60816,650382.59714657,0
+CAT.US,D,19790222,000000,3.60816,3.63006,3.57906,3.57906,624151.00962998,0
+CAT.US,D,19790223,000000,3.58625,3.60816,3.58625,3.60076,511563.09375416,0
+CAT.US,D,19790226,000000,3.60076,3.61516,3.54966,3.56426,1101829.0596805,0
+CAT.US,D,19790227,000000,3.56426,3.57906,3.48376,3.50576,843862.98325608,0
+CAT.US,D,19790228,000000,3.49116,3.49116,3.45437,3.48376,793580.28295907,0
+CAT.US,D,19790301,000000,3.48376,3.49826,3.46917,3.49826,217523.38926746,0
+CAT.US,D,19790302,000000,3.49826,3.49826,3.48376,3.49116,145378.16054867,0
+CAT.US,D,19790305,000000,3.51267,3.59365,3.51267,3.56426,523585.60903595,0
+CAT.US,D,19790306,000000,3.56426,3.56426,3.48376,3.51267,356342.89265988,0
+CAT.US,D,19790307,000000,3.51267,3.56426,3.50576,3.54216,284199.6913467,0
+CAT.US,D,19790308,000000,3.54216,3.61516,3.53486,3.61516,935678.1012268,0
+CAT.US,D,19790309,000000,3.61516,3.64475,3.60816,3.62296,294041.7318923,0
+CAT.US,D,19790312,000000,3.62296,3.62296,3.56426,3.60816,440514.69147169,0
+CAT.US,D,19790313,000000,3.60816,3.63755,3.58625,3.60076,427395.34975358,0
+CAT.US,D,19790314,000000,3.60076,3.60076,3.56426,3.58625,284199.6913467,0
+CAT.US,D,19790315,000000,3.58625,3.60816,3.55686,3.59365,194568.08922057,0
+CAT.US,D,19790316,000000,3.59365,3.63006,3.58625,3.62296,549826.3198778,0
+CAT.US,D,19790319,000000,3.62296,3.64475,3.59365,3.60816,413188.30492437,0
+CAT.US,D,19790320,000000,3.60816,3.61516,3.56426,3.58625,502818.89334769,0
+CAT.US,D,19790321,000000,3.58625,3.60816,3.57906,3.60816,675527.49525491,0
+CAT.US,D,19790322,000000,3.60816,3.63755,3.59365,3.62296,453633.01948701,0
+CAT.US,D,19790323,000000,3.62296,3.65935,3.60816,3.64475,497357.06262777,0
+CAT.US,D,19790326,000000,3.64475,3.68156,3.62296,3.65935,533422.58106752,0
+CAT.US,D,19790327,000000,3.65935,3.72555,3.65935,3.72555,358532.49072132,0
+CAT.US,D,19790328,000000,3.71785,3.71785,3.67425,3.67425,1875733.3711708,0
+CAT.US,D,19790329,000000,3.67425,3.67425,3.57906,3.60076,784837.09625541,0
+CAT.US,D,19790330,000000,3.60076,3.60076,3.57906,3.58625,369467.30289204,0
+CAT.US,D,19790402,000000,3.56426,3.56426,3.52036,3.53486,628524.12353602,0
+CAT.US,D,19790403,000000,3.53486,3.57906,3.51267,3.55686,599012.19373848,0
+CAT.US,D,19790404,000000,3.55686,3.60076,3.50576,3.52785,994707.02933589,0
+CAT.US,D,19790405,000000,3.52785,3.53486,3.51267,3.52785,1344495.3196508,0
+CAT.US,D,19790406,000000,3.52785,3.54966,3.52785,3.54216,797953.3968651,0
+CAT.US,D,19790409,000000,3.54216,3.54216,3.49826,3.50576,423021.22214472,0
+CAT.US,D,19790410,000000,3.50576,3.54216,3.49116,3.52785,1034056.9448678,0
+CAT.US,D,19790411,000000,3.52785,3.54216,3.49116,3.50576,785930.88158332,0
+CAT.US,D,19790412,000000,3.49116,3.49116,3.41027,3.41027,1133527.5464311,0
+CAT.US,D,19790416,000000,3.41027,3.44716,3.38867,3.43976,748761.44078759,0
+CAT.US,D,19790417,000000,3.43976,3.44716,3.41027,3.41777,1130246.1904474,0
+CAT.US,D,19790418,000000,3.41777,3.42516,3.41027,3.41777,734552.36855277,0
+CAT.US,D,19790419,000000,3.41777,3.44716,3.41027,3.41777,882119.11346008,0
+CAT.US,D,19790420,000000,3.41777,3.43276,3.41027,3.42516,1006732.5857261,0
+CAT.US,D,19790423,000000,3.42516,3.42516,3.41027,3.42516,413188.30492437,0
+CAT.US,D,19790424,000000,3.42516,3.43276,3.41777,3.41777,1356515.807527,0
+CAT.US,D,19790425,000000,3.41777,3.43276,3.41027,3.43276,639453.8671927,0
+CAT.US,D,19790426,000000,3.43276,3.43276,3.39577,3.39577,1039524.8578045,0
+CAT.US,D,19790427,000000,3.38127,3.38127,3.30808,3.31547,894147.7109587,0
+CAT.US,D,19790430,000000,3.31547,3.33747,3.28617,3.31547,623060.26541048,0
+CAT.US,D,19790501,000000,3.31547,3.35217,3.31547,3.34467,547635.70811356,0
+CAT.US,D,19790502,000000,3.34467,3.34467,3.30808,3.32997,413188.30492437,0
+CAT.US,D,19790503,000000,3.32997,3.34467,3.30808,3.31547,430677.71944012,0
+CAT.US,D,19790504,000000,3.30808,3.30808,3.28617,3.29367,862443.14199132,0
+CAT.US,D,19790507,000000,3.25707,3.25707,3.20587,3.21287,882119.11346008,0
+CAT.US,D,19790508,000000,3.21287,3.27107,3.19818,3.26437,787019.59839719,0
+CAT.US,D,19790509,000000,3.26437,3.28617,3.23487,3.26437,920376.25736688,0
+CAT.US,D,19790510,000000,3.26437,3.27887,3.24228,3.24228,1260327.5756502,0
+CAT.US,D,19790511,000000,3.24228,3.28617,3.24228,3.27887,945516.08696118,0
+CAT.US,D,19790514,000000,3.27107,3.27107,3.24228,3.24228,1055920.4869924,0
+CAT.US,D,19790515,000000,3.24228,3.27887,3.23487,3.25707,849326.84138161,0
+CAT.US,D,19790516,000000,3.25707,3.29367,3.25707,3.27107,539984.2793322,0
+CAT.US,D,19790517,000000,3.28617,3.38127,3.28617,3.38127,1180531.9318528,0
+CAT.US,D,19790518,000000,3.38127,3.38127,3.35907,3.36666,455810.45311477,0
+CAT.US,D,19790521,000000,3.36666,3.39577,3.35907,3.39577,510474.37694028,0
+CAT.US,D,19790522,000000,3.39577,3.42516,3.37386,3.42516,371646.76392541,0
+CAT.US,D,19790523,000000,3.42516,3.45437,3.41777,3.41777,533422.58106752,0
+CAT.US,D,19790524,000000,3.41777,3.41777,3.38127,3.40327,1218791.1031652,0
+CAT.US,D,19790525,000000,3.40327,3.40327,3.38127,3.38867,862443.14199132,0
+CAT.US,D,19790529,000000,3.38867,3.39577,3.36666,3.37386,758602.46763038,0
+CAT.US,D,19790530,000000,3.37386,3.38127,3.29367,3.30058,1171790.7725548,0
+CAT.US,D,19790531,000000,3.30058,3.34467,3.28617,3.33747,483143.93558173,0
+CAT.US,D,19790601,000000,3.33747,3.33747,3.30808,3.33747,400066.93580064,0
+CAT.US,D,19790604,000000,3.33747,3.36666,3.31547,3.35907,376016.83672303,0
+CAT.US,D,19790605,000000,3.35907,3.37386,3.34467,3.35217,715972.20981753,0
+CAT.US,D,19790606,000000,3.35217,3.38127,3.32997,3.34467,852605.15625693,0
+CAT.US,D,19790607,000000,3.34467,3.37386,3.33747,3.36666,748761.44078759,0
+CAT.US,D,19790608,000000,3.36666,3.37386,3.31547,3.31547,807789.35519387,0
+CAT.US,D,19790611,000000,3.31547,3.34467,3.30808,3.31547,935678.1012268,0
+CAT.US,D,19790612,000000,3.32997,3.37386,3.32997,3.36666,3124036.4041336,0
+CAT.US,D,19790613,000000,3.36666,3.37386,3.31547,3.33747,1374006.2357455,0
+CAT.US,D,19790614,000000,3.33747,3.35907,3.27887,3.30808,1365264.0627446,0
+CAT.US,D,19790615,000000,3.30808,3.31547,3.27887,3.28617,1089803.5032904,0
+CAT.US,D,19790618,000000,3.28617,3.28617,3.21287,3.22747,768441.46706757,0
+CAT.US,D,19790619,000000,3.22747,3.24228,3.20587,3.23487,718155.72566214,0
+CAT.US,D,19790620,000000,3.23487,3.24228,3.22027,3.22747,1469109.8056196,0
+CAT.US,D,19790621,000000,3.22747,3.25707,3.22027,3.24948,1729257.3704831,0
+CAT.US,D,19790622,000000,3.24948,3.26437,3.24948,3.25707,1628695.0109974,0
+CAT.US,D,19790625,000000,3.25707,3.26437,3.23487,3.24948,703945.63972453,0
+CAT.US,D,19790626,000000,3.24948,3.28617,3.23487,3.24228,2927284.7990684,0
+CAT.US,D,19790627,000000,3.24228,3.27887,3.22747,3.25707,1008916.1015708,0
+CAT.US,D,19790628,000000,3.26437,3.30808,3.26437,3.30058,2280171.3934719,0
+CAT.US,D,19790629,000000,3.30058,3.34467,3.30058,3.32997,705041.45245805,0
+CAT.US,D,19790702,000000,3.30808,3.30808,3.29367,3.29367,594640.09353525,0
+CAT.US,D,19790703,000000,3.29367,3.29367,3.27887,3.29367,961918.81206865,0
+CAT.US,D,19790705,000000,3.29367,3.29367,3.26437,3.28617,302781.87748755,0
+CAT.US,D,19790706,000000,3.28617,3.32997,3.28617,3.31547,538894.54881551,0
+CAT.US,D,19790709,000000,3.31547,3.36666,3.31547,3.36666,630708.65308342,0
+CAT.US,D,19790710,000000,3.36666,3.38867,3.36666,3.36666,1766421.7427648,0
+CAT.US,D,19790711,000000,3.30058,3.30058,3.26437,3.26437,2738174.4857565,0
+CAT.US,D,19790712,000000,3.26437,3.26437,3.23487,3.23487,1078879.8418505,0
+CAT.US,D,19790713,000000,3.24228,3.26437,3.24228,3.25707,1463642.9063857,0
+CAT.US,D,19790716,000000,3.25707,3.27887,3.22747,3.25707,1511740.0634325,0
+CAT.US,D,19790717,000000,3.24948,3.24948,3.22027,3.22747,1377287.5917292,0
+CAT.US,D,19790718,000000,3.22747,3.25707,3.19818,3.25707,1170693.9461184,0
+CAT.US,D,19790719,000000,3.26437,3.28617,3.26437,3.26437,507188.96614531,0
+CAT.US,D,19790720,000000,3.26437,3.31547,3.26437,3.29367,556381.93592563,0
+CAT.US,D,19790723,000000,3.29367,3.32997,3.27887,3.32997,757508.68230247,0
+CAT.US,D,19790724,000000,3.32997,3.35217,3.30058,3.31547,322461.90376753,0
+CAT.US,D,19790725,000000,3.31547,3.33747,3.30808,3.31547,546542.93648845,0
+CAT.US,D,19790726,000000,3.31547,3.33747,3.30808,3.31547,971755.78410023,0
+CAT.US,D,19790727,000000,3.31547,3.32997,3.30058,3.32997,521404.12059696,0
+CAT.US,D,19790730,000000,3.32997,3.33747,3.29367,3.32997,301694.17437647,0
+CAT.US,D,19790731,000000,3.32997,3.35217,3.32997,3.35217,648201.10870759,0
+CAT.US,D,19790801,000000,3.35217,3.37386,3.35217,3.36666,738928.52356724,0
+CAT.US,D,19790802,000000,3.38127,3.41027,3.38127,3.41027,513747.62330157,0
+CAT.US,D,19790803,000000,3.41027,3.43276,3.40327,3.42516,483143.93558173,0
+CAT.US,D,19790806,000000,3.42516,3.46917,3.41777,3.45437,620870.66734904,0
+CAT.US,D,19790807,000000,3.46917,3.51267,3.46917,3.51267,1171790.7725548,0
+CAT.US,D,19790808,000000,3.51267,3.53486,3.50576,3.52785,792485.48392835,0
+CAT.US,D,19790809,000000,3.52785,3.52785,3.49826,3.50576,1124784.3597274,0
+CAT.US,D,19790810,000000,3.50576,3.57906,3.49116,3.56426,530150.34840905,0
+CAT.US,D,19790813,000000,3.56426,3.59365,3.56426,3.59365,602291.52231662,0
+CAT.US,D,19790814,000000,3.59365,3.59365,3.56426,3.58625,809972.87103847,0
+CAT.US,D,19790815,000000,3.58625,3.58625,3.50576,3.56426,1196926.5473379,0
+CAT.US,D,19790816,000000,3.56426,3.59365,3.51267,3.54966,1321540.0196039,0
+CAT.US,D,19790817,000000,3.52036,3.52036,3.48376,3.49116,678804.79642742,0
+CAT.US,D,19790820,000000,3.49116,3.49826,3.46917,3.49116,488609.82111288,0
+CAT.US,D,19790821,000000,3.49116,3.51267,3.47646,3.49116,652575.23631644,0
+CAT.US,D,19790822,000000,3.49116,3.49116,3.46917,3.48376,442698.20731629,0
+CAT.US,D,19790823,000000,3.47646,3.47646,3.45437,3.46167,666779.24003721,0
+CAT.US,D,19790824,000000,3.45437,3.45437,3.38867,3.39577,560754.03612888,0
+CAT.US,D,19790827,000000,3.39577,3.40327,3.36666,3.39577,1331378.0053382,0
+CAT.US,D,19790828,000000,3.39577,3.41777,3.38867,3.40327,972841.45980569,0
+CAT.US,D,19790829,000000,3.40327,3.41777,3.40327,3.40327,1028589.031931,0
+CAT.US,D,19790830,000000,3.40327,3.43276,3.40327,3.43276,709410.51155287,0
+CAT.US,D,19790831,000000,3.43276,3.43976,3.42516,3.43276,1216605.559915,0
+CAT.US,D,19790904,000000,3.43276,3.43276,3.39577,3.39577,1290933.2907756,0
+CAT.US,D,19790905,000000,3.38127,3.38127,3.36666,3.38127,918187.67300825,0
+CAT.US,D,19790906,000000,3.38127,3.39577,3.37386,3.38867,760791.05198902,0
+CAT.US,D,19790907,000000,3.38867,3.38867,3.33747,3.38127,694111.70880137,0
+CAT.US,D,19790910,000000,3.38867,3.41777,3.38867,3.39577,661319.4367229,0
+CAT.US,D,19790911,000000,3.39577,3.43276,3.37386,3.38127,708321.79473898,0
+CAT.US,D,19790912,000000,3.38127,3.46167,3.37386,3.38127,994707.02933589,0
+CAT.US,D,19790913,000000,3.38127,3.39577,3.33747,3.33747,800139.95381812,0
+CAT.US,D,19790914,000000,3.33747,3.38867,3.33747,3.38127,444886.79167493,0
+CAT.US,D,19790917,000000,3.38127,3.39577,3.34467,3.34467,758602.46763038,0
+CAT.US,D,19790918,000000,3.34467,3.35217,3.31547,3.31547,1422103.3927923,0
+CAT.US,D,19790919,000000,3.31547,3.32997,3.27887,3.31547,1023127.2012112,0
+CAT.US,D,19790920,000000,3.31547,3.35907,3.28617,3.35907,706129.15556913,0
+CAT.US,D,19790921,000000,3.35907,3.35907,3.33747,3.35907,1567481.553341,0
+CAT.US,D,19790924,000000,3.35907,3.38127,3.35217,3.35907,522492.83741085,0
+CAT.US,D,19790925,000000,3.35907,3.37386,3.34467,3.37386,703945.63972453,0
+CAT.US,D,19790926,000000,3.37386,3.39577,3.36666,3.38127,677714.05220793,0
+CAT.US,D,19790927,000000,3.38127,3.38867,3.36666,3.38867,251407.41926824,0
+CAT.US,D,19790928,000000,3.38867,3.39577,3.35907,3.36666,1510645.2644017,0
+CAT.US,D,19791001,000000,3.33747,3.33747,3.27887,3.29367,2002533.4003899,0
+CAT.US,D,19791002,000000,3.29367,3.31547,3.27887,3.31547,649295.90773831,0
+CAT.US,D,19791003,000000,3.31547,3.32997,3.30058,3.30808,1388217.3353859,0
+CAT.US,D,19791004,000000,3.30808,3.32997,3.28617,3.29367,1424288.9360425,0
+CAT.US,D,19791005,000000,3.29367,3.33747,3.29367,3.30808,980498.97080389,0
+CAT.US,D,19791008,000000,3.30058,3.30058,3.27887,3.27887,828561.13939616,0
+CAT.US,D,19791009,000000,3.27107,3.27107,3.20587,3.20587,1408986.0784797,0
+CAT.US,D,19791010,000000,3.20587,3.21287,3.13228,3.16167,1903059.7577182,0
+CAT.US,D,19791011,000000,3.16167,3.21287,3.16167,3.17638,1084339.6451648,0
+CAT.US,D,19791012,000000,3.17638,3.20587,3.17638,3.18368,1041714.455866,0
+CAT.US,D,19791015,000000,3.18368,3.18368,3.17638,3.17638,407720.39198762,0
+CAT.US,D,19791016,000000,3.17638,3.18368,3.13228,3.14007,1358702.3644799,0
+CAT.US,D,19791017,000000,3.14007,3.14659,3.11798,3.14659,989240.13010194,0
+CAT.US,D,19791018,000000,3.14659,3.15447,3.11038,3.11798,734552.36855277,0
+CAT.US,D,19791019,000000,3.11798,3.11798,3.09578,3.09578,1607927.2816064,0
+CAT.US,D,19791022,000000,3.09578,3.09578,2.97859,3.02989,2216778.474782,0
+CAT.US,D,19791023,000000,3.02989,3.04468,3.00808,3.00808,673338.91089627,0
+CAT.US,D,19791024,000000,3.00808,3.02268,2.98598,2.98598,1701934.0250441,0
+CAT.US,D,19791025,000000,2.98598,3.00808,2.98598,2.98598,659130.85236427,0
+CAT.US,D,19791026,000000,3.00048,3.02989,3.00048,3.01509,601194.69588028,0
+CAT.US,D,19791029,000000,3.01509,3.03718,3.00048,3.00048,944423.31533607,0
+CAT.US,D,19791030,000000,3.00048,3.02268,2.99348,3.02268,706129.15556913,0
+CAT.US,D,19791031,000000,3.02268,3.02268,2.99348,3.00048,943333.58481938,0
+CAT.US,D,19791101,000000,3.01509,3.02989,3.01509,3.02268,641637.3830373,0
+CAT.US,D,19791102,000000,3.03718,3.05948,3.03718,3.05188,566219.92166002,0
+CAT.US,D,19791105,000000,3.05188,3.05188,3.02268,3.02268,560754.03612888,0
+CAT.US,D,19791106,000000,3.02268,3.02268,3.00808,3.00808,508284.77887884,0
+CAT.US,D,19791107,000000,3.00048,3.00048,2.96419,2.96419,884304.6567103,0
+CAT.US,D,19791108,000000,2.96419,3.04468,2.96419,3.02268,776089.85474052,0
+CAT.US,D,19791109,000000,3.03718,3.06678,3.03718,3.05188,1152112.7736804,0
+CAT.US,D,19791112,000000,3.05948,3.12518,3.05948,3.12518,283106.91972159,0
+CAT.US,D,19791113,000000,3.12518,3.13228,3.10308,3.11038,812160.4416943,0
+CAT.US,D,19791114,000000,3.11038,3.11798,3.08128,3.11798,707223.95459985,0
+CAT.US,D,19791115,000000,3.11798,3.12518,3.11798,3.12518,1774076.2126546,0
+CAT.US,D,19791116,000000,3.12518,3.12518,3.11038,3.11038,1416636.4935583,0
+CAT.US,D,19791119,000000,3.11038,3.13228,3.10308,3.10308,466744.25158268,0
+CAT.US,D,19791120,000000,3.11798,3.16167,3.11798,3.13228,631801.42470853,0
+CAT.US,D,19791121,000000,3.13228,3.14659,3.11038,3.14659,1213324.2039312,0
+CAT.US,D,19791123,000000,3.14659,3.16908,3.14659,3.16908,421930.47792523,0
+CAT.US,D,19791126,000000,3.18368,3.27887,3.18368,3.25707,856980.29756859,0
+CAT.US,D,19791127,000000,3.25707,3.27887,3.24228,3.27107,1751121.9263104,0
+CAT.US,D,19791128,000000,3.27107,3.28617,3.24948,3.27107,832931.21219378,0
+CAT.US,D,19791129,000000,3.27107,3.32997,3.26437,3.30058,652575.23631644,0
+CAT.US,D,19791130,000000,3.30058,3.30808,3.24228,3.25707,950979.94508671,0
+CAT.US,D,19791203,000000,3.25707,3.26437,3.22747,3.23487,1185996.8036812,0
+CAT.US,D,19791204,000000,3.23487,3.25707,3.21287,3.22027,648201.10870759,0
+CAT.US,D,19791205,000000,3.22027,3.24948,3.22027,3.22027,959728.20030441,0
+CAT.US,D,19791206,000000,3.22027,3.24228,3.19818,3.24228,779367.15591303,0
+CAT.US,D,19791207,000000,3.24228,3.28617,3.23487,3.24228,761882.80991132,0
+CAT.US,D,19791210,000000,3.24228,3.27887,3.24228,3.27887,686454.19780317,0
+CAT.US,D,19791211,000000,3.27887,3.29367,3.27107,3.28617,1145553.1028214,0
+CAT.US,D,19791212,000000,3.27887,3.27887,3.24948,3.25707,450353.69090888,0
+CAT.US,D,19791213,000000,3.25707,3.26437,3.24948,3.26437,1470199.5361363,0
+CAT.US,D,19791214,000000,3.26437,3.28617,3.25707,3.28617,888677.77061633,0
+CAT.US,D,19791217,000000,3.28617,3.30058,3.27887,3.29367,527959.7366448,0
+CAT.US,D,19791218,000000,3.29367,3.30808,3.27887,3.29367,1301869.1166491,0
+CAT.US,D,19791219,000000,3.28617,3.28617,3.24948,3.25707,1128059.6334943,0
+CAT.US,D,19791220,000000,3.25707,3.26437,3.24228,3.24948,1199114.1179936,0
+CAT.US,D,19791221,000000,3.24948,3.26437,3.19818,3.19818,626336.55288019,0
+CAT.US,D,19791224,000000,3.20587,3.24228,3.20587,3.24228,464558.70833247,0
+CAT.US,D,19791226,000000,3.24948,3.26437,3.24948,3.25707,447068.28011392,0
+CAT.US,D,19791227,000000,3.25707,3.27887,3.25707,3.27887,1076689.2300862,0
+CAT.US,D,19791228,000000,3.27887,3.27887,3.26437,3.27107,337759.69281622,0
+CAT.US,D,19791231,000000,3.27107,3.27887,3.24228,3.25707,243760.0452981,0
+CAT.US,D,19800102,000000,3.24948,3.24948,3.19818,3.21287,1615579.7240906,0
+CAT.US,D,19800103,000000,3.20587,3.20587,3.17638,3.18368,777190.73598808,0
+CAT.US,D,19800104,000000,3.18368,3.22747,3.18368,3.22747,740018.25408392,0
+CAT.US,D,19800107,000000,3.22747,3.22747,3.20587,3.21287,648201.10870759,0
+CAT.US,D,19800108,000000,3.21287,3.24228,3.19818,3.24228,383671.30661282,0
+CAT.US,D,19800109,000000,3.28617,3.33747,3.28617,3.33747,1177252.6032747,0
+CAT.US,D,19800110,000000,3.33747,3.33747,3.30058,3.30808,2722876.6967079,0
+CAT.US,D,19800111,000000,3.30808,3.32997,3.27107,3.27107,1437401.181841,0
+CAT.US,D,19800114,000000,3.28617,3.30808,3.28617,3.30058,809972.87103847,0
+CAT.US,D,19800115,000000,3.30058,3.30058,3.27107,3.30058,500634.36380028,0
+CAT.US,D,19800116,000000,3.30808,3.38867,3.30808,3.35217,1727074.8683413,0
+CAT.US,D,19800117,000000,3.35217,3.35217,3.32997,3.33747,591356.7101459,0
+CAT.US,D,19800118,000000,3.33747,3.33747,3.22747,3.27887,2782995.3553336,0
+CAT.US,D,19800121,000000,3.27887,3.35217,3.25707,3.30058,981589.71502339,0
+CAT.US,D,19800122,000000,3.30058,3.33747,3.27887,3.30058,1582788.4657149,0
+CAT.US,D,19800123,000000,3.30058,3.34467,3.27107,3.34467,1089803.5032904,0
+CAT.US,D,19800124,000000,3.37386,3.43976,3.37386,3.41777,1506270.12309,0
+CAT.US,D,19800125,000000,3.41777,3.44716,3.40327,3.43976,1665860.3969819,0
+CAT.US,D,19800128,000000,3.43976,3.44716,3.41777,3.43976,696296.23834878,0
+CAT.US,D,19800129,000000,3.43976,3.46167,3.41777,3.42516,1298583.7058541,0
+CAT.US,D,19800130,000000,3.42516,3.46167,3.42516,3.45437,1102925.8861169,0
+CAT.US,D,19800131,000000,3.45437,3.51267,3.42516,3.42516,1336844.9045722,0
+CAT.US,D,19800201,000000,3.42516,3.43276,3.41027,3.41777,911632.05696042,0
+CAT.US,D,19800204,000000,3.41777,3.43276,3.41027,3.41027,756414.89697456,0
+CAT.US,D,19800205,000000,3.41027,3.41027,3.37386,3.38127,1101829.0596805,0
+CAT.US,D,19800206,000000,3.37386,3.37386,3.30058,3.30058,1344495.3196508,0
+CAT.US,D,19800207,000000,3.30058,3.30808,3.27107,3.28617,1517200.8804495,0
+CAT.US,D,19800208,000000,3.28617,3.33747,3.27107,3.32997,981589.71502339,0
+CAT.US,D,19800211,000000,3.32997,3.34467,3.28617,3.30808,2183983.1615952,0
+CAT.US,D,19800212,000000,3.30808,3.35217,3.30058,3.34467,889772.56964705,0
+CAT.US,D,19800213,000000,3.38127,3.46167,3.38127,3.43976,1594811.9946995,0
+CAT.US,D,19800214,000000,3.43976,3.46167,3.41027,3.42516,1055920.4869924,0
+CAT.US,D,19800215,000000,3.42516,3.42516,3.40327,3.41027,1134623.3591647,0
+CAT.US,D,19800219,000000,3.40327,3.40327,3.35907,3.36666,750949.01144341,0
+CAT.US,D,19800220,000000,3.36666,3.38127,3.34467,3.36666,625243.78125508,0
+CAT.US,D,19800221,000000,3.36666,3.42516,3.28617,3.28617,1146644.8607436,0
+CAT.US,D,19800222,000000,3.28617,3.29367,3.24228,3.28617,976125.85689785,0
+CAT.US,D,19800225,000000,3.27887,3.27887,3.24948,3.26437,568403.43750462,0
+CAT.US,D,19800226,000000,3.26437,3.27107,3.24228,3.25707,1157573.5906975,0
+CAT.US,D,19800227,000000,3.25707,3.25707,3.14007,3.14007,1564204.2521685,0
+CAT.US,D,19800228,000000,3.14007,3.17638,3.14007,3.16908,512652.82427085,0
+CAT.US,D,19800229,000000,3.16908,3.21287,3.16167,3.21287,571681.75237994,0
+CAT.US,D,19800303,000000,3.21287,3.21287,3.11038,3.11038,2681335.1557089,0
+CAT.US,D,19800304,000000,3.11038,3.11798,3.05948,3.08128,1122596.7890716,0
+CAT.US,D,19800305,000000,3.08128,3.08128,3.00808,3.00808,1638532.9967318,0
+CAT.US,D,19800306,000000,3.00808,3.03718,2.98598,3.02268,1596994.4968413,0
+CAT.US,D,19800307,000000,3.00808,3.00808,2.95659,2.96419,3771139.672702,0
+CAT.US,D,19800310,000000,2.96419,3.00048,2.94218,2.95659,1898689.6849205,0
+CAT.US,D,19800311,000000,2.95659,2.99348,2.95659,2.99348,1674606.6247941,0
+CAT.US,D,19800312,000000,2.99348,2.99348,2.95659,2.97859,802322.45595992,0
+CAT.US,D,19800313,000000,2.97859,2.97859,2.96419,2.97149,803417.25499064,0
+CAT.US,D,19800314,000000,2.97149,2.97149,2.93488,2.95659,830741.61413234,0
+CAT.US,D,19800317,000000,2.92738,2.92738,2.8102,2.83989,702854.89550503,0
+CAT.US,D,19800318,000000,2.83989,2.86898,2.8102,2.86898,2001440.6287648,0
+CAT.US,D,19800319,000000,2.86898,2.91318,2.82509,2.82509,1555463.0928704,0
+CAT.US,D,19800320,000000,2.82509,2.84709,2.7446,2.7446,1179442.2013361,0
+CAT.US,D,19800321,000000,2.7446,2.75939,2.70099,2.70099,815437.74286681,0
+CAT.US,D,19800324,000000,2.70099,2.71539,2.6277,2.64209,1354334.3190879,0
+CAT.US,D,19800325,000000,2.64209,2.72269,2.6347,2.72269,1145553.1028214,0
+CAT.US,D,19800326,000000,2.72979,2.79579,2.72979,2.75939,1078879.8418505,0
+CAT.US,D,19800327,000000,2.7516,2.7516,2.70099,2.72979,1117132.9309461,0
+CAT.US,D,19800328,000000,2.75939,2.91318,2.75939,2.87609,1253766.8910883,0
+CAT.US,D,19800331,000000,2.87609,2.89809,2.83989,2.87609,494076.72034684,0
+CAT.US,D,19800401,000000,2.87609,2.89809,2.85429,2.87609,582615.55084785,0
+CAT.US,D,19800402,000000,2.87609,2.90539,2.87609,2.89809,1071224.358258,0
+CAT.US,D,19800403,000000,2.89089,2.89089,2.8102,2.81798,1220973.605307,0
+CAT.US,D,19800407,000000,2.81798,2.81798,2.77379,2.78829,589172.1805985,0
+CAT.US,D,19800408,000000,2.78829,2.8102,2.78119,2.80309,771719.78194289,0
+CAT.US,D,19800409,000000,2.8102,2.93488,2.8102,2.91318,874469.71208433,0
+CAT.US,D,19800410,000000,2.91318,2.92028,2.86898,2.86898,1107294.9452117,0
+CAT.US,D,19800411,000000,2.86898,2.88339,2.83989,2.86159,546542.93648845,0
+CAT.US,D,19800414,000000,2.84709,2.84709,2.8102,2.8102,768441.46706757,0
+CAT.US,D,19800415,000000,2.80309,2.80309,2.71539,2.7446,875564.51111505,0
+CAT.US,D,19800416,000000,2.7446,2.78119,2.6862,2.6862,1261416.292464,0
+CAT.US,D,19800417,000000,2.6862,2.70099,2.64919,2.70099,943333.58481938,0
+CAT.US,D,19800418,000000,2.70099,2.70099,2.6639,2.6862,490798.40547152,0
+CAT.US,D,19800421,000000,2.6862,2.70099,2.6639,2.6788,472210.13711382,0
+CAT.US,D,19800422,000000,2.6932,2.76669,2.6932,2.75939,1865900.4539505,0
+CAT.US,D,19800423,000000,2.75939,2.78829,2.7371,2.78119,736739.9392086,0
+CAT.US,D,19800424,000000,2.78119,2.88339,2.78119,2.86159,506097.20822301,0
+CAT.US,D,19800425,000000,2.86159,2.89809,2.83989,2.89809,410997.69316013,0
+CAT.US,D,19800428,000000,2.89809,2.92028,2.87609,2.89809,452535.17934788,0
+CAT.US,D,19800429,000000,2.89809,2.92028,2.89809,2.89809,722527.82586537,0
+CAT.US,D,19800430,000000,2.89089,2.89089,2.8102,2.83989,1001266.700195,0
+CAT.US,D,19800501,000000,2.81798,2.81798,2.75939,2.76669,1313884.5360113,0
+CAT.US,D,19800502,000000,2.7516,2.7516,2.70769,2.70769,1343403.5617284,0
+CAT.US,D,19800505,000000,2.70769,2.7371,2.70769,2.72269,1120412.2595242,0
+CAT.US,D,19800506,000000,2.72269,2.76669,2.71539,2.7516,2813600.0567563,0
+CAT.US,D,19800507,000000,2.76669,2.82509,2.76669,2.80309,793580.28295907,0
+CAT.US,D,19800508,000000,2.80309,2.83989,2.80309,2.82509,1189276.1322593,0
+CAT.US,D,19800509,000000,2.8102,2.8102,2.65679,2.6862,2668219.868802,0
+CAT.US,D,19800512,000000,2.6862,2.70769,2.64209,2.6932,2131513.9043451,0
+CAT.US,D,19800513,000000,2.6932,2.80309,2.6862,2.80309,1224251.9201823,0
+CAT.US,D,19800514,000000,2.82509,2.86159,2.82509,2.85429,1541250.9795272,0
+CAT.US,D,19800515,000000,2.84709,2.84709,2.82509,2.83989,1126974.9714917,0
+CAT.US,D,19800516,000000,2.83989,2.84709,2.82509,2.84709,771719.78194289,0
+CAT.US,D,19800519,000000,2.84709,2.86898,2.8102,2.85429,687552.0379423,0
+CAT.US,D,19800520,000000,2.85429,2.87609,2.83989,2.83989,1031873.4290232,0
+CAT.US,D,19800521,000000,2.83989,2.83989,2.81798,2.83989,606662.60881705,0
+CAT.US,D,19800522,000000,2.83989,2.86898,2.81798,2.86898,643825.96739593,0
+CAT.US,D,19800523,000000,2.89809,2.99348,2.89809,2.95659,1602464.4371836,0
+CAT.US,D,19800527,000000,2.96419,3.03718,2.96419,3.01509,876656.26903735,0
+CAT.US,D,19800528,000000,3.01509,3.05188,2.99348,3.03718,911632.05696042,0
+CAT.US,D,19800529,000000,3.02989,3.02989,2.94958,2.94958,997987.37161683,0
+CAT.US,D,19800530,000000,2.94958,2.98598,2.92028,2.97859,882119.11346008,0
+CAT.US,D,19800602,000000,2.96419,2.96419,2.90539,2.90539,442698.20731629,0
+CAT.US,D,19800603,000000,2.89809,2.89809,2.87609,2.88339,673338.91089627,0
+CAT.US,D,19800604,000000,2.88339,2.92738,2.84709,2.92738,1074500.6457277,0
+CAT.US,D,19800605,000000,2.94218,3.03718,2.94218,3.02268,3674947.386014,0
+CAT.US,D,19800606,000000,3.02268,3.04468,3.00808,3.04468,1606831.4688729,0
+CAT.US,D,19800609,000000,3.04468,3.06678,3.00048,3.00808,499539.56476957,0
+CAT.US,D,19800610,000000,3.00808,3.04468,2.99348,3.00048,1366353.7932613,0
+CAT.US,D,19800611,000000,3.00808,3.03718,3.00808,3.03718,542168.80887961,0
+CAT.US,D,19800612,000000,3.03718,3.03718,3.00048,3.03718,1441782.4053695,0
+CAT.US,D,19800613,000000,3.03718,3.04468,3.00808,3.02989,1084339.6451648,0
+CAT.US,D,19800616,000000,3.02989,3.02989,3.01509,3.01509,795762.78510086,0
+CAT.US,D,19800617,000000,3.01509,3.05188,3.01509,3.05188,1017661.31568,0
+CAT.US,D,19800618,000000,3.05188,3.09578,3.03718,3.09578,447068.28011392,0
+CAT.US,D,19800619,000000,3.08128,3.08128,3.00808,3.01509,808885.1679274,0
+CAT.US,D,19800620,000000,3.00808,3.00808,2.98598,2.99348,888677.77061633,0
+CAT.US,D,19800623,000000,2.99348,3.03718,2.98598,3.00048,794676.09569259,0
+CAT.US,D,19800624,000000,3.00048,3.03718,3.00048,3.03718,1214417.9892592,0
+CAT.US,D,19800625,000000,3.03718,3.16908,3.02989,3.15447,1604649.9804339,0
+CAT.US,D,19800626,000000,3.16167,3.25707,3.16167,3.21287,1461453.3083242,0
+CAT.US,D,19800627,000000,3.21287,3.24228,3.19818,3.22747,390230.97747187,0
+CAT.US,D,19800630,000000,3.22027,3.22027,3.18368,3.18368,432861.23528472,0
+CAT.US,D,19800701,000000,3.18368,3.20587,3.15447,3.19818,684270.68195857,0
+CAT.US,D,19800702,000000,3.19818,3.24228,3.19818,3.21287,1382754.4909632,0
+CAT.US,D,19800703,000000,3.21287,3.22027,3.18368,3.19127,1343403.5617284,0
+CAT.US,D,19800707,000000,3.19127,3.20587,3.18368,3.18368,674433.709927,0
+CAT.US,D,19800708,000000,3.18368,3.22747,3.18368,3.19818,1500805.2512617,0
+CAT.US,D,19800709,000000,3.19818,3.27107,3.19818,3.24228,1207859.332103,0
+CAT.US,D,19800710,000000,3.24228,3.25707,3.22747,3.22747,759691.18444427,0
+CAT.US,D,19800711,000000,3.22747,3.25707,3.21287,3.24948,525776.22080019,0
+CAT.US,D,19800714,000000,3.24948,3.30808,3.24948,3.29367,1084339.6451648,0
+CAT.US,D,19800715,000000,3.29367,3.31547,3.28617,3.30058,1166325.9007264,0
+CAT.US,D,19800716,000000,3.30058,3.30808,3.27887,3.30808,909443.47260179,0
+CAT.US,D,19800717,000000,3.30808,3.40327,3.30808,3.40327,1191466.7440235,0
+CAT.US,D,19800718,000000,3.43276,3.46167,3.43276,3.46167,1548900.3809029,0
+CAT.US,D,19800721,000000,3.46167,3.49826,3.45437,3.48376,1638532.9967318,0
+CAT.US,D,19800722,000000,3.48376,3.53486,3.47646,3.51267,957539.61594578,0
+CAT.US,D,19800723,000000,3.51267,3.52036,3.50576,3.51267,626336.55288019,0
+CAT.US,D,19800724,000000,3.49826,3.49826,3.42516,3.43276,1094177.6308992,0
+CAT.US,D,19800725,000000,3.41777,3.41777,3.38867,3.39577,322461.90376753,0
+CAT.US,D,19800728,000000,3.40327,3.43976,3.40327,3.43976,782649.52559957,0
+CAT.US,D,19800729,000000,3.44716,3.48376,3.44716,3.47646,546542.93648845,0
+CAT.US,D,19800730,000000,3.50576,3.54216,3.50576,3.50576,490798.40547152,0
+CAT.US,D,19800731,000000,3.50576,3.55686,3.49116,3.55686,653660.91202189,0
+CAT.US,D,19800801,000000,3.52785,3.52785,3.49116,3.49116,1372917.5189316,0
+CAT.US,D,19800804,000000,3.49116,3.51267,3.43976,3.51267,443795.03375263,0
+CAT.US,D,19800805,000000,3.51267,3.52785,3.49826,3.50576,407720.39198762,0
+CAT.US,D,19800806,000000,3.50576,3.50576,3.46917,3.47646,864631.72634995,0
+CAT.US,D,19800807,000000,3.47646,3.49116,3.46167,3.49116,666779.24003721,0
+CAT.US,D,19800808,000000,3.49116,3.50576,3.47646,3.48376,639453.8671927,0
+CAT.US,D,19800811,000000,3.48376,3.50576,3.48376,3.49116,805600.77083524,0
+CAT.US,D,19800812,000000,3.49116,3.50576,3.46167,3.46167,806698.61097437,0
+CAT.US,D,19800813,000000,3.46167,3.48376,3.44716,3.45437,606662.60881705,0
+CAT.US,D,19800814,000000,3.46167,3.52785,3.46167,3.52785,633990.00906717,0
+CAT.US,D,19800815,000000,3.52785,3.58625,3.51267,3.56426,724716.41022401,0
+CAT.US,D,19800818,000000,3.55686,3.55686,3.51267,3.52785,489701.57903518,0
+CAT.US,D,19800819,000000,3.49826,3.49826,3.47646,3.48376,791392.71230324,0
+CAT.US,D,19800820,000000,3.48376,3.49116,3.46917,3.46917,664598.76530103,0
+CAT.US,D,19800821,000000,3.46917,3.46917,3.38867,3.43276,3727418.6706697,0
+CAT.US,D,19800822,000000,3.43276,3.45437,3.40327,3.41777,1461453.3083242,0
+CAT.US,D,19800825,000000,3.40327,3.40327,3.35907,3.36666,1105107.3745559,0
+CAT.US,D,19800826,000000,3.36666,3.36666,3.27887,3.30808,623060.26541048,0
+CAT.US,D,19800827,000000,3.29367,3.29367,3.24228,3.26437,2000349.8845453,0
+CAT.US,D,19800828,000000,3.26437,3.26437,3.19818,3.19818,884304.6567103,0
+CAT.US,D,19800829,000000,3.19818,3.22747,3.18368,3.19818,967382.67019419,0
+CAT.US,D,19800902,000000,3.19818,3.20587,3.16908,3.19127,1439592.807308,0
+CAT.US,D,19800903,000000,3.19818,3.23487,3.19818,3.23487,1470199.5361363,0
+CAT.US,D,19800904,000000,3.23487,3.27887,3.22027,3.23487,1546716.8650583,0
+CAT.US,D,19800905,000000,3.22747,3.22747,3.19127,3.19127,601194.69588028,0
+CAT.US,D,19800908,000000,3.19127,3.19818,3.16908,3.17638,693012.85495942,0
+CAT.US,D,19800909,000000,3.17638,3.22747,3.14659,3.22747,1304051.6187909,0
+CAT.US,D,19800910,000000,3.22027,3.22027,3.16167,3.18368,928026.67244544,0
+CAT.US,D,19800911,000000,3.18368,3.22027,3.18368,3.20587,654760.77956665,0
+CAT.US,D,19800912,000000,3.21287,3.24948,3.21287,3.23487,534516.36639544,0
+CAT.US,D,19800915,000000,3.23487,3.27107,3.21287,3.27107,531236.0241145,0
+CAT.US,D,19800916,000000,3.27107,3.37386,3.26437,3.33747,1176159.8316495,0
+CAT.US,D,19800917,000000,3.35907,3.39577,3.35907,3.38867,654760.77956665,0
+CAT.US,D,19800918,000000,3.38867,3.42516,3.38867,3.41777,712692.88123941,0
+CAT.US,D,19800919,000000,3.43276,3.48376,3.43276,3.48376,1165228.0605873,0
+CAT.US,D,19800922,000000,3.48376,3.51267,3.46917,3.49826,771719.78194289,0
+CAT.US,D,19800923,000000,3.49826,3.52785,3.44716,3.44716,842768.18422536,0
+CAT.US,D,19800924,000000,3.44716,3.47646,3.41777,3.42516,1132434.774806,0
+CAT.US,D,19800925,000000,3.42516,3.43276,3.39577,3.40327,2135889.0456568,0
+CAT.US,D,19800926,000000,3.36666,3.36666,3.30808,3.35907,1775167.9705769,0
+CAT.US,D,19800929,000000,3.33747,3.33747,3.30058,3.32997,456915.38917356,0
+CAT.US,D,19800930,000000,3.32997,3.38127,3.31547,3.37386,570587.96705203,0
+CAT.US,D,19801001,000000,3.37386,3.41027,3.37386,3.41027,772810.52616239,0
+CAT.US,D,19801002,000000,3.41027,3.46917,3.40327,3.46917,935678.1012268,0
+CAT.US,D,19801003,000000,3.46917,3.49826,3.45437,3.49116,620870.66734904,0
+CAT.US,D,19801006,000000,3.49116,3.52036,3.43976,3.52036,472210.13711382,0
+CAT.US,D,19801007,000000,3.52036,3.54966,3.49826,3.53486,818719.09885056,0
+CAT.US,D,19801008,000000,3.53486,3.60076,3.50576,3.56426,1341215.9910726,0
+CAT.US,D,19801009,000000,3.56426,3.63755,3.51267,3.61516,1534695.3634794,0
+CAT.US,D,19801010,000000,3.61516,3.61516,3.57906,3.57906,705041.45245805,0
+CAT.US,D,19801013,000000,3.57906,3.60076,3.55686,3.60076,635083.79439508,0
+CAT.US,D,19801014,000000,3.57906,3.57906,3.52036,3.52036,596824.62308266,0
+CAT.US,D,19801015,000000,3.52036,3.54216,3.50576,3.52785,1037335.2597431,0
+CAT.US,D,19801016,000000,3.52785,3.56426,3.49116,3.49116,794676.09569259,0
+CAT.US,D,19801017,000000,3.49116,3.49116,3.42516,3.43976,1046079.4601496,0
+CAT.US,D,19801020,000000,3.43976,3.46917,3.41777,3.46917,358532.49072132,0
+CAT.US,D,19801021,000000,3.46917,3.46917,3.40327,3.43276,1485501.3799962,0
+CAT.US,D,19801022,000000,3.43276,3.43276,3.39577,3.40327,1229716.7920107,0
+CAT.US,D,19801023,000000,3.40327,3.40327,3.34467,3.37386,828561.13939616,0
+CAT.US,D,19801024,000000,3.37386,3.39577,3.34467,3.38127,432861.23528472,0
+CAT.US,D,19801027,000000,3.38127,3.40327,3.37386,3.38867,492978.88020769,0
+CAT.US,D,19801028,000000,3.38867,3.43276,3.38867,3.41777,667870.99795951,0
+CAT.US,D,19801029,000000,3.41777,3.48376,3.41777,3.46167,558564.43806743,0
+CAT.US,D,19801030,000000,3.44716,3.44716,3.40327,3.41777,502818.89334769,0
+CAT.US,D,19801031,000000,3.41777,3.45437,3.38867,3.44716,490798.40547152,0
+CAT.US,D,19801103,000000,3.44716,3.47646,3.42516,3.46167,687552.0379423,0
+CAT.US,D,19801105,000000,3.52036,3.60816,3.52036,3.52036,1686629.1400758,0
+CAT.US,D,19801106,000000,3.52036,3.52785,3.48376,3.49826,1696467.1258102,0
+CAT.US,D,19801107,000000,3.49826,3.52785,3.49826,3.49826,1180531.9318528,0
+CAT.US,D,19801110,000000,3.49826,3.52036,3.48376,3.49826,687552.0379423,0
+CAT.US,D,19801111,000000,3.49826,3.51267,3.49826,3.49826,518122.76461322,0
+CAT.US,D,19801112,000000,3.50576,3.54216,3.50576,3.50576,529051.4945671,0
+CAT.US,D,19801113,000000,3.52036,3.58625,3.52036,3.56426,1049359.8024306,0
+CAT.US,D,19801114,000000,3.59365,3.64475,3.59365,3.62296,1040611.5472128,0
+CAT.US,D,19801117,000000,3.62296,3.63755,3.58625,3.61516,736739.9392086,0
+CAT.US,D,19801118,000000,3.63755,3.69586,3.63755,3.67425,1114947.3876959,0
+CAT.US,D,19801119,000000,3.70345,3.73996,3.70345,3.71785,1248303.0329628,0
+CAT.US,D,19801120,000000,3.71785,3.82775,3.69586,3.82775,1365264.0627446,0
+CAT.US,D,19801121,000000,3.84225,3.86405,3.84225,3.86405,824187.01178731,0
+CAT.US,D,19801124,000000,3.84225,3.84225,3.79845,3.82775,978312.41385087,0
+CAT.US,D,19801125,000000,3.82775,3.84225,3.77655,3.77655,834024.9975217,0
+CAT.US,D,19801126,000000,3.77655,3.79135,3.75446,3.78375,887587.02639684,0
+CAT.US,D,19801128,000000,3.78375,3.79845,3.74716,3.78375,581519.73811432,0
+CAT.US,D,19801201,000000,3.78375,3.78375,3.73996,3.74716,611030.65420905,0
+CAT.US,D,19801202,000000,3.73275,3.73275,3.69586,3.71055,1312793.7917917,0
+CAT.US,D,19801203,000000,3.71055,3.73996,3.71055,3.71055,1072318.1435858,0
+CAT.US,D,19801204,000000,3.71055,3.73275,3.68876,3.71055,1176159.8316495,0
+CAT.US,D,19801205,000000,3.71055,3.75446,3.69586,3.70345,1159759.1339477,0
+CAT.US,D,19801208,000000,3.65935,3.65935,3.62296,3.62296,1676790.1406386,0
+CAT.US,D,19801209,000000,3.62296,3.62296,3.55686,3.57906,1537966.582435,0
+CAT.US,D,19801210,000000,3.57906,3.58625,3.50576,3.51267,468933.84964412,0
+CAT.US,D,19801211,000000,3.49116,3.49116,3.41027,3.43276,1391499.7050724,0
+CAT.US,D,19801212,000000,3.44716,3.54966,3.44716,3.54216,891957.09919446,0
+CAT.US,D,19801215,000000,3.54216,3.56426,3.54216,3.55686,953171.57055377,0
+CAT.US,D,19801216,000000,3.54966,3.54966,3.53486,3.53486,670061.60972375,0
+CAT.US,D,19801217,000000,3.53486,3.55686,3.52785,3.52785,963009.55628815,0
+CAT.US,D,19801218,000000,3.52785,3.54966,3.49116,3.51267,859166.85452161,0
+CAT.US,D,19801219,000000,3.51267,3.51267,3.43976,3.46167,571681.75237994,0
+CAT.US,D,19801222,000000,3.46167,3.48376,3.40327,3.47646,797953.3968651,0
+CAT.US,D,19801223,000000,3.47646,3.52036,3.46917,3.46917,991426.68705496,0
+CAT.US,D,19801224,000000,3.46917,3.48376,3.38127,3.38867,1219883.8747904,0
+CAT.US,D,19801226,000000,3.38867,3.43976,3.38867,3.43976,186916.66043922,0
+CAT.US,D,19801229,000000,3.43976,3.45437,3.42516,3.44716,644917.72531823,0
+CAT.US,D,19801230,000000,3.44716,3.45437,3.42516,3.43976,263433.98936125,0
+CAT.US,D,19801231,000000,3.43976,3.49826,3.43976,3.49826,279830.63225188,0
+CAT.US,D,19810102,000000,3.49826,3.50576,3.49826,3.49826,594640.09353525,0
+CAT.US,D,19810105,000000,3.50576,3.58625,3.50576,3.55686,725807.1544435,0
+CAT.US,D,19810106,000000,3.55686,3.58625,3.52785,3.54216,933499.65389623,0
+CAT.US,D,19810107,000000,3.54216,3.55686,3.44716,3.52785,1276726.2459464,0
+CAT.US,D,19810108,000000,3.52785,3.54966,3.49826,3.50576,719250.52469286,0
+CAT.US,D,19810109,000000,3.50576,3.54216,3.49826,3.52785,1000170.8874614,0
+CAT.US,D,19810112,000000,3.52785,3.56426,3.52785,3.55686,782649.52559957,0
+CAT.US,D,19810113,000000,3.55686,3.57906,3.49826,3.51267,1012200.4986629,0
+CAT.US,D,19810114,000000,3.48376,3.48376,3.46917,3.46917,470026.62126923,0
+CAT.US,D,19810115,000000,3.46917,3.47646,3.43976,3.44716,958634.4149765,0
+CAT.US,D,19810116,000000,3.44716,3.46917,3.43976,3.45437,635083.79439508,0
+CAT.US,D,19810119,000000,3.45437,3.46167,3.43976,3.43976,372742.57665893,0
+CAT.US,D,19810120,000000,3.43976,3.44716,3.38127,3.38127,767345.65433405,0
+CAT.US,D,19810121,000000,3.38127,3.38867,3.35217,3.36666,1133527.5464311,0
+CAT.US,D,19810122,000000,3.36666,3.36666,3.32997,3.34467,1460361.5504019,0
+CAT.US,D,19810123,000000,3.34467,3.36666,3.31547,3.34467,984870.05730432,0
+CAT.US,D,19810126,000000,3.34467,3.36666,3.33747,3.35907,294041.7318923,0
+CAT.US,D,19810127,000000,3.35907,3.40327,3.35907,3.38867,578242.43694181,0
+CAT.US,D,19810128,000000,3.38867,3.38867,3.37386,3.38127,410997.69316013,0
+CAT.US,D,19810129,000000,3.37386,3.37386,3.32997,3.34467,578242.43694181,0
+CAT.US,D,19810130,000000,3.34467,3.36666,3.32997,3.35217,287479.01992482,0
+CAT.US,D,19810202,000000,3.35217,3.35907,3.31547,3.31547,676617.22577159,0
+CAT.US,D,19810203,000000,3.31547,3.32997,3.29367,3.31547,649295.90773831,0
+CAT.US,D,19810204,000000,3.31547,3.33747,3.29367,3.30058,580422.91167799,0
+CAT.US,D,19810205,000000,3.30808,3.34467,3.30808,3.31547,725807.1544435,0
+CAT.US,D,19810206,000000,3.31547,3.37386,3.30058,3.37386,1167413.6038375,0
+CAT.US,D,19810209,000000,3.35217,3.35217,3.31547,3.34467,430677.71944012,0
+CAT.US,D,19810210,000000,3.34467,3.35217,3.32997,3.34467,635083.79439508,0
+CAT.US,D,19810211,000000,3.34467,3.35217,3.32997,3.32997,689737.58119252,0
+CAT.US,D,19810212,000000,3.33747,3.38127,3.33747,3.36666,616502.62195703,0
+CAT.US,D,19810213,000000,3.36666,3.39577,3.36666,3.38867,413188.30492437,0
+CAT.US,D,19810217,000000,3.41777,3.46167,3.41777,3.42516,1480039.5492762,0
+CAT.US,D,19810218,000000,3.44716,3.50576,3.44716,3.49826,1161949.7457119,0
+CAT.US,D,19810219,000000,3.49826,3.52036,3.47646,3.49116,2146820.8167191,0
+CAT.US,D,19810220,000000,3.49116,3.51267,3.48376,3.49116,1969740.1146086,0
+CAT.US,D,19810223,000000,3.49116,3.53486,3.49116,3.53486,992519.45868007,0
+CAT.US,D,19810224,000000,3.54966,3.66676,3.54966,3.65935,1713957.5540287,0
+CAT.US,D,19810225,000000,3.68156,3.73275,3.68156,3.71785,1559830.1245596,0
+CAT.US,D,19810226,000000,3.73996,3.92275,3.73996,3.87895,2202567.3751416,0
+CAT.US,D,19810227,000000,3.87895,3.87895,3.83495,3.87895,1424288.9360425,0
+CAT.US,D,19810302,000000,3.87184,3.87184,3.84985,3.86405,1144466.4134131,0
+CAT.US,D,19810303,000000,3.86405,3.89355,3.84985,3.84985,1511740.0634325,0
+CAT.US,D,19810304,000000,3.84985,3.87184,3.84985,3.87184,599012.19373848,0
+CAT.US,D,19810305,000000,3.87184,3.90815,3.85695,3.87184,1135715.1170869,0
+CAT.US,D,19810306,000000,3.87184,3.89355,3.86405,3.87184,1067947.0570855,0
+CAT.US,D,19810309,000000,3.87184,3.88635,3.85695,3.87184,863540.98213045,0
+CAT.US,D,19810310,000000,3.87184,3.89355,3.84985,3.85695,2252843.9932219,0
+CAT.US,D,19810311,000000,3.85695,3.89355,3.84225,3.85695,2027675.2573898,0
+CAT.US,D,19810312,000000,3.85695,3.87895,3.84225,3.87895,807789.35519387,0
+CAT.US,D,19810313,000000,3.87895,3.89355,3.84985,3.86405,1240648.563073,0
+CAT.US,D,19810316,000000,3.87184,4.09815,3.87184,4.09133,1119318.4741963,0
+CAT.US,D,19810317,000000,4.09133,4.10584,3.98134,4.01025,1711769.983373,0
+CAT.US,D,19810318,000000,4.01025,4.09133,4.00354,4.06894,1403519.1792458,0
+CAT.US,D,19810319,000000,4.06894,4.07683,4.03974,4.03974,586986.63734828,0
+CAT.US,D,19810320,000000,4.03974,4.03974,4.02553,4.02553,984870.05730432,0
+CAT.US,D,19810323,000000,4.02553,4.03974,3.99584,4.01025,743298.59636486,0
+CAT.US,D,19810324,000000,4.01025,4.03974,3.95955,3.96685,1264701.703259,0
+CAT.US,D,19810325,000000,3.96685,3.96685,3.93744,3.96685,621968.50748818,0
+CAT.US,D,19810326,000000,3.96685,3.98134,3.95215,3.95215,1120412.2595242,0
+CAT.US,D,19810327,000000,3.95215,3.99584,3.91545,3.91545,785930.88158332,0
+CAT.US,D,19810330,000000,3.91545,3.91545,3.87184,3.88635,982683.5003513,0
+CAT.US,D,19810331,000000,3.90095,3.91545,3.90095,3.90095,532331.83684803,0
+CAT.US,D,19810401,000000,3.90095,3.90095,3.87184,3.87895,465654.52106599,0
+CAT.US,D,19810402,000000,3.87895,3.90095,3.82045,3.86405,696296.23834878,0
+CAT.US,D,19810403,000000,3.84225,3.84225,3.73996,3.73996,1604649.9804339,0
+CAT.US,D,19810406,000000,3.72555,3.72555,3.68876,3.71785,263433.98936125,0
+CAT.US,D,19810407,000000,3.71785,3.77655,3.70345,3.75446,1146644.8607436,0
+CAT.US,D,19810408,000000,3.75446,3.95215,3.71785,3.95215,1981760.6024848,0
+CAT.US,D,19810409,000000,3.95215,4.17914,3.94474,4.13494,1755493.0128109,0
+CAT.US,D,19810410,000000,4.13494,4.19354,4.10584,4.15684,1122596.7890716,0
+CAT.US,D,19810413,000000,4.12034,4.12034,4.07683,4.09815,1337932.6076833,0
+CAT.US,D,19810414,000000,4.09815,4.10584,4.04724,4.06894,711601.12331711,0
+CAT.US,D,19810415,000000,4.06894,4.06894,4.01834,4.05484,1137896.605526,0
+CAT.US,D,19810416,000000,4.05484,4.09133,4.05484,4.09133,790300.95438094,0
+CAT.US,D,19810420,000000,4.09133,4.14253,4.07683,4.12764,804513.06772416,0
+CAT.US,D,19810421,000000,4.12764,4.16424,4.12034,4.12034,826371.54133472,0
+CAT.US,D,19810422,000000,4.13494,4.20823,4.13494,4.20823,2024390.8602976,0
+CAT.US,D,19810423,000000,4.20823,4.42053,4.20823,4.35463,2676965.0829113,0
+CAT.US,D,19810424,000000,4.35463,4.40583,4.34743,4.39123,1365264.0627446,0
+CAT.US,D,19810427,000000,4.39123,4.40583,4.34743,4.34743,618689.17891005,0
+CAT.US,D,19810428,000000,4.34743,4.37663,4.32553,4.32553,1240648.563073,0
+CAT.US,D,19810429,000000,4.31823,4.31823,4.27403,4.28893,968475.4418193,0
+CAT.US,D,19810430,000000,4.29623,4.34013,4.29623,4.34013,1052640.1447115,0
+CAT.US,D,19810501,000000,4.34013,4.36212,4.29623,4.31823,712692.88123941,0
+CAT.US,D,19810504,000000,4.30334,4.30334,4.21573,4.24484,831834.38575745,0
+CAT.US,D,19810505,000000,4.24484,4.24484,4.20123,4.20123,1019846.8589302,0
+CAT.US,D,19810506,000000,4.20123,4.25214,4.18614,4.19354,1642909.1517463,0
+CAT.US,D,19810507,000000,4.19354,4.20123,4.17914,4.20123,987055.60055453,0
+CAT.US,D,19810508,000000,4.20123,4.20123,4.18614,4.20123,766251.86900613,0
+CAT.US,D,19810511,000000,4.20123,4.20823,4.17193,4.17193,863540.98213045,0
+CAT.US,D,19810512,000000,4.17193,4.17914,4.15684,4.17193,707223.95459985,0
+CAT.US,D,19810513,000000,4.17914,4.21573,4.17914,4.18614,1488780.7085743,0
+CAT.US,D,19810514,000000,4.20123,4.23023,4.20123,4.22273,495169.49197194,0
+CAT.US,D,19810515,000000,4.22273,4.24484,4.20823,4.20823,1334657.3339164,0
+CAT.US,D,19810518,000000,4.20823,4.21573,4.19354,4.20823,878836.74377353,0
+CAT.US,D,19810519,000000,4.19354,4.19354,4.13494,4.17193,990332.90172705,0
+CAT.US,D,19810520,000000,4.17914,4.21573,4.17914,4.20823,916009.22567768,0
+CAT.US,D,19810521,000000,4.20823,4.21573,4.10584,4.10584,912725.84228833,0
+CAT.US,D,19810522,000000,4.10584,4.12764,4.07683,4.10584,415374.86187739,0
+CAT.US,D,19810526,000000,4.10584,4.10584,4.05484,4.05484,1044990.7433357,0
+CAT.US,D,19810527,000000,4.07683,4.10584,4.07683,4.08355,984870.05730432,0
+CAT.US,D,19810528,000000,4.08355,4.11334,4.08355,4.09133,627430.3382081,0
+CAT.US,D,19810529,000000,4.09133,4.11334,4.07683,4.10584,666779.24003721,0
+CAT.US,D,19810601,000000,4.16424,4.25214,4.16424,4.22273,1885568.3157969,0
+CAT.US,D,19810602,000000,4.22273,4.22273,4.18614,4.20123,1024222.0002418,0
+CAT.US,D,19810603,000000,4.18614,4.18614,4.12764,4.14253,402250.45164524,0
+CAT.US,D,19810604,000000,4.14253,4.16424,4.12034,4.14973,1130246.1904474,0
+CAT.US,D,19810605,000000,4.14973,4.21573,4.13494,4.20823,969567.19974159,0
+CAT.US,D,19810608,000000,4.20823,4.22273,4.19354,4.20123,512652.82427085,0
+CAT.US,D,19810609,000000,4.20123,4.20823,4.12764,4.12764,418649.12194149,0
+CAT.US,D,19810610,000000,4.12764,4.13494,4.10584,4.10584,395696.86300302,0
+CAT.US,D,19810611,000000,4.11334,4.14253,4.11334,4.14253,275459.54575145,0
+CAT.US,D,19810612,000000,4.15684,4.19354,4.15684,4.17914,1470199.5361363,0
+CAT.US,D,19810615,000000,4.17914,4.23754,4.17193,4.20123,1472385.0793864,0
+CAT.US,D,19810616,000000,4.20123,4.20823,4.18614,4.20823,699574.5532241,0
+CAT.US,D,19810617,000000,4.20823,4.20823,4.17193,4.19354,743298.59636486,0
+CAT.US,D,19810618,000000,4.20823,4.24484,4.20823,4.24484,644917.72531823,0
+CAT.US,D,19810619,000000,4.22273,4.22273,4.12034,4.12034,917099.96989717,0
+CAT.US,D,19810622,000000,4.12034,4.12764,3.96685,3.96685,537799.74978479,0
+CAT.US,D,19810623,000000,3.96685,3.97424,3.90095,3.97424,991426.68705496,0
+CAT.US,D,19810624,000000,3.97424,4.00354,3.95955,3.96685,1016569.5577576,0
+CAT.US,D,19810625,000000,3.96685,4.01025,3.96685,3.96685,332298.87579912,0
+CAT.US,D,19810626,000000,3.96685,3.96685,3.90095,3.90815,471116.35178591,0
+CAT.US,D,19810629,000000,3.90815,3.95955,3.90095,3.90815,402250.45164524,0
+CAT.US,D,19810630,000000,3.90815,3.97424,3.90815,3.95955,795762.78510086,0
+CAT.US,D,19810701,000000,3.95955,3.98134,3.93744,3.96685,903982.65558467,0
+CAT.US,D,19810702,000000,3.96685,3.96685,3.92275,3.93744,596824.62308266,0
+CAT.US,D,19810706,000000,3.92275,3.92275,3.88635,3.88635,661319.4367229,0
+CAT.US,D,19810707,000000,3.88635,3.90815,3.82045,3.84985,726900.93977142,0
+CAT.US,D,19810708,000000,3.82775,3.82775,3.75446,3.78375,1148826.3491826,0
+CAT.US,D,19810709,000000,3.77655,3.77655,3.70345,3.76915,977220.65592857,0
+CAT.US,D,19810710,000000,3.76915,3.82045,3.75446,3.79845,839489.86935004,0
+CAT.US,D,19810713,000000,3.79845,3.79845,3.76175,3.77655,357439.71909622,0
+CAT.US,D,19810714,000000,3.76175,3.76175,3.73996,3.76175,243760.0452981,0
+CAT.US,D,19810715,000000,3.76175,3.79135,3.74716,3.77655,485332.51994036,0
+CAT.US,D,19810716,000000,3.79135,3.82775,3.79135,3.82775,549826.3198778,0
+CAT.US,D,19810717,000000,3.82775,3.84985,3.80594,3.82045,1280003.5471189,0
+CAT.US,D,19810720,000000,3.82045,3.82045,3.71785,3.72555,407720.39198762,0
+CAT.US,D,19810721,000000,3.72555,3.76915,3.71785,3.76175,402250.45164524,0
+CAT.US,D,19810722,000000,3.76175,3.76915,3.75446,3.75446,548725.43863025,0
+CAT.US,D,19810723,000000,3.74716,3.74716,3.72555,3.72555,527959.7366448,0
+CAT.US,D,19810724,000000,3.72555,3.73275,3.68876,3.68876,581519.73811432,0
+CAT.US,D,19810727,000000,3.68876,3.70345,3.68876,3.68876,410997.69316013,0
+CAT.US,D,19810728,000000,3.68876,3.72555,3.68876,3.71785,378211.5032985,0
+CAT.US,D,19810729,000000,3.72555,3.74716,3.72555,3.74716,473304.93614455,0
+CAT.US,D,19810730,000000,3.74716,3.76915,3.73996,3.76175,444886.79167493,0
+CAT.US,D,19810731,000000,3.76175,3.77655,3.75446,3.76915,1232997.1342916,0
+CAT.US,D,19810803,000000,3.76915,3.76915,3.76175,3.76915,359624.24864363,0
+CAT.US,D,19810804,000000,3.76915,3.76915,3.75446,3.76915,438326.10711306,0
+CAT.US,D,19810805,000000,3.76915,3.79135,3.76175,3.79135,1224251.9201823,0
+CAT.US,D,19810806,000000,3.79135,3.84985,3.78375,3.83495,785930.88158332,0
+CAT.US,D,19810807,000000,3.83495,3.84225,3.82045,3.84225,908349.68727387,0
+CAT.US,D,19810810,000000,3.84225,3.86405,3.84225,3.85695,671158.43616009,0
+CAT.US,D,19810811,000000,3.85695,3.86405,3.84985,3.86405,222991.30220423,0
+CAT.US,D,19810812,000000,3.87184,3.91545,3.87184,3.89355,262341.21773615,0
+CAT.US,D,19810813,000000,3.89355,3.90095,3.87184,3.87895,219716.02843732,0
+CAT.US,D,19810814,000000,3.87895,3.90095,3.82045,3.82045,402250.45164524,0
+CAT.US,D,19810817,000000,3.80594,3.80594,3.79135,3.79135,611030.65420905,0
+CAT.US,D,19810818,000000,3.78375,3.78375,3.75446,3.76175,1085432.4167899,0
+CAT.US,D,19810819,000000,3.76175,3.76915,3.75446,3.76915,226267.58967394,0
+CAT.US,D,19810820,000000,3.76915,3.79135,3.76175,3.76915,318087.77615869,0
+CAT.US,D,19810821,000000,3.76915,3.77655,3.69586,3.69586,472210.13711382,0
+CAT.US,D,19810824,000000,3.68156,3.68156,3.62296,3.63006,440514.69147169,0
+CAT.US,D,19810825,000000,3.63006,3.64475,3.60816,3.64475,711601.12331711,0
+CAT.US,D,19810826,000000,3.64475,3.65195,3.59365,3.59365,805600.77083524,0
+CAT.US,D,19810827,000000,3.58625,3.58625,3.51267,3.52036,926935.92822595,0
+CAT.US,D,19810828,000000,3.52036,3.54216,3.51267,3.51267,1369636.1629478,0
+CAT.US,D,19810831,000000,3.51267,3.53486,3.50576,3.50576,813254.22702221,0
+CAT.US,D,19810901,000000,3.49116,3.49116,3.46167,3.48376,650382.59714657,0
+CAT.US,D,19810902,000000,3.48376,3.51267,3.48376,3.49116,795762.78510086,0
+CAT.US,D,19810903,000000,3.49116,3.52036,3.47646,3.47646,782649.52559957,0
+CAT.US,D,19810904,000000,3.47646,3.48376,3.46167,3.46917,926935.92822595,0
+CAT.US,D,19810908,000000,3.46917,3.47646,3.45437,3.46917,721436.06794308,0
+CAT.US,D,19810909,000000,3.46917,3.49826,3.46917,3.49116,588077.38156778,0
+CAT.US,D,19810910,000000,3.49116,3.49826,3.46917,3.46917,742205.82473975,0
+CAT.US,D,19810911,000000,3.47646,3.52036,3.47646,3.52036,472210.13711382,0
+CAT.US,D,19810914,000000,3.52036,3.54216,3.50576,3.52785,343228.61945579,0
+CAT.US,D,19810915,000000,3.53486,3.56426,3.53486,3.54216,397885.44736166,0
+CAT.US,D,19810916,000000,3.53486,3.53486,3.49116,3.49826,895237.44147539,0
+CAT.US,D,19810917,000000,3.49826,3.52036,3.49826,3.49826,573870.33673857,0
+CAT.US,D,19810918,000000,3.49826,3.49826,3.39577,3.39577,1243929.9190567,0
+CAT.US,D,19810921,000000,3.40327,3.45437,3.40327,3.42516,1126974.9714917,0
+CAT.US,D,19810922,000000,3.42516,3.42516,3.35217,3.35217,455810.45311477,0
+CAT.US,D,19810923,000000,3.33747,3.33747,3.21287,3.30808,1201300.6749467,0
+CAT.US,D,19810924,000000,3.30808,3.34467,3.30058,3.30058,390230.97747187,0
+CAT.US,D,19810925,000000,3.28617,3.28617,3.24228,3.26437,576056.89369159,0
+CAT.US,D,19810928,000000,3.26437,3.27107,3.22747,3.25707,1259234.8040251,0
+CAT.US,D,19810929,000000,3.25707,3.27887,3.23487,3.23487,561845.79405118,0
+CAT.US,D,19810930,000000,3.23487,3.25707,3.22747,3.23487,355253.1621432,0
+CAT.US,D,19811001,000000,3.23487,3.24948,3.22027,3.24228,2417903.1937533,0
+CAT.US,D,19811002,000000,3.24228,3.27887,3.24228,3.27887,1146644.8607436,0
+CAT.US,D,19811005,000000,3.27887,3.30058,3.26437,3.27107,1060292.5871957,0
+CAT.US,D,19811006,000000,3.27107,3.29367,3.22747,3.27107,420837.70630012,0
+CAT.US,D,19811007,000000,3.27887,3.31547,3.27887,3.31547,464558.70833247,0
+CAT.US,D,19811008,000000,3.33747,3.40327,3.33747,3.35907,1119318.4741963,0
+CAT.US,D,19811009,000000,3.35907,3.35907,3.30808,3.30808,1262513.1189004,0
+CAT.US,D,19811012,000000,3.30808,3.30808,3.28617,3.30058,861349.35666341,0
+CAT.US,D,19811013,000000,3.31547,3.36666,3.31547,3.36666,506097.20822301,0
+CAT.US,D,19811014,000000,3.36666,3.38867,3.34467,3.34467,350881.06193996,0
+CAT.US,D,19811015,000000,3.34467,3.35217,3.30808,3.30808,480956.36492591,0
+CAT.US,D,19811016,000000,3.30808,3.32997,3.27887,3.27887,969567.19974159,0
+CAT.US,D,19811019,000000,3.27887,3.27887,3.24948,3.24948,934587.35700731,0
+CAT.US,D,19811020,000000,3.21287,3.21287,3.19127,3.20587,2041880.2748135,0
+CAT.US,D,19811021,000000,3.19818,3.19818,3.17638,3.19818,1012200.4986629,0
+CAT.US,D,19811022,000000,3.18368,3.18368,3.14007,3.14659,477680.0774562,0
+CAT.US,D,19811023,000000,3.14007,3.14007,3.00048,3.01509,1780636.8972164,0
+CAT.US,D,19811026,000000,3.01509,3.02268,2.99348,3.01509,1980668.8445625,0
+CAT.US,D,19811027,000000,3.01509,3.09578,3.01509,3.05948,1988320.2733439,0
+CAT.US,D,19811028,000000,3.05948,3.14007,3.05948,3.10308,884304.6567103,0
+CAT.US,D,19811029,000000,3.08847,3.08847,3.01509,3.01509,831834.38575745,0
+CAT.US,D,19811030,000000,3.01509,3.04468,3.00048,3.02989,421930.47792523,0
+CAT.US,D,19811102,000000,3.10308,3.14659,3.10308,3.14659,1105107.3745559,0
+CAT.US,D,19811103,000000,3.14659,3.16908,3.12518,3.14659,1477848.937512,0
+CAT.US,D,19811104,000000,3.14659,3.16167,3.14007,3.14659,806698.61097437,0
+CAT.US,D,19811105,000000,3.16167,3.21287,3.16167,3.19127,2051720.2879534,0
+CAT.US,D,19811106,000000,3.19127,3.19818,3.17638,3.18368,526866.96501969,0
+CAT.US,D,19811109,000000,3.18368,3.20587,3.18368,3.20587,754227.32631873,0
+CAT.US,D,19811110,000000,3.20587,3.23487,3.20587,3.22027,1157573.5906975,0
+CAT.US,D,19811111,000000,3.22747,3.27887,3.22747,3.27887,583708.32247296,0
+CAT.US,D,19811112,000000,3.27887,3.29367,3.27107,3.27107,1531410.9663871,0
+CAT.US,D,19811113,000000,3.26437,3.26437,3.23487,3.23487,984870.05730432,0
+CAT.US,D,19811116,000000,3.22747,3.22747,3.19818,3.20587,661319.4367229,0
+CAT.US,D,19811117,000000,3.20587,3.21287,3.14007,3.14659,2206940.4890477,0
+CAT.US,D,19811118,000000,3.14659,3.14659,3.12518,3.12518,1065758.4727268,0
+CAT.US,D,19811119,000000,3.12518,3.12518,3.10308,3.11798,708321.79473898,0
+CAT.US,D,19811120,000000,3.14007,3.17638,3.14007,3.14007,1273439.8214486,0
+CAT.US,D,19811123,000000,3.14007,3.15447,3.14007,3.14007,760791.05198902,0
+CAT.US,D,19811124,000000,3.14007,3.16908,3.14007,3.16167,607756.39414496,0
+CAT.US,D,19811125,000000,3.18368,3.26437,3.18368,3.26437,994707.02933589,0
+CAT.US,D,19811127,000000,3.27887,3.32997,3.27887,3.31547,1236283.5587894,0
+CAT.US,D,19811130,000000,3.34467,3.43976,3.34467,3.43976,1355422.022199,0
+CAT.US,D,19811201,000000,3.43976,3.46917,3.42516,3.46167,1562017.6952154,0
+CAT.US,D,19811202,000000,3.46167,3.46167,3.42516,3.43976,924749.37127292,0
+CAT.US,D,19811203,000000,3.43976,3.43976,3.41027,3.41777,394605.10508072,0
+CAT.US,D,19811204,000000,3.41777,3.43976,3.35217,3.35907,1248303.0329628,0
+CAT.US,D,19811207,000000,3.35907,3.35907,3.31547,3.33747,949892.24197564,0
+CAT.US,D,19811208,000000,3.33747,3.35217,3.30808,3.35217,740018.25408392,0
+CAT.US,D,19811209,000000,3.35907,3.42516,3.35907,3.40327,708321.79473898,0
+CAT.US,D,19811210,000000,3.40327,3.46167,3.40327,3.43976,650382.59714657,0
+CAT.US,D,19811211,000000,3.43976,3.43976,3.41027,3.41777,585891.83831755,0
+CAT.US,D,19811214,000000,3.40327,3.40327,3.36666,3.36666,549826.3198778,0
+CAT.US,D,19811215,000000,3.36666,3.39577,3.36666,3.39577,910539.28533531,0
+CAT.US,D,19811216,000000,3.39577,3.40327,3.36666,3.36666,764066.32575592,0
+CAT.US,D,19811217,000000,3.36666,3.38127,3.35907,3.38127,519218.57734675,0
+CAT.US,D,19811218,000000,3.38127,3.43976,3.37386,3.43976,940053.24253845,0
+CAT.US,D,19811221,000000,3.43976,3.43976,3.40327,3.41027,336667.93489393,0
+CAT.US,D,19811222,000000,3.41027,3.41777,3.40327,3.41027,935678.1012268,0
+CAT.US,D,19811223,000000,3.40327,3.40327,3.34467,3.35217,525776.22080019,0
+CAT.US,D,19811224,000000,3.35217,3.40327,3.34467,3.39577,604475.03816121,0
+CAT.US,D,19811228,000000,3.39577,3.43976,3.38867,3.42516,426305.61923689,0
+CAT.US,D,19811229,000000,3.41777,3.41777,3.39577,3.41027,509379.57790955,0
+CAT.US,D,19811230,000000,3.38867,3.38867,3.35907,3.38867,707223.95459985,0
+CAT.US,D,19811231,000000,3.38127,3.38127,3.35217,3.35217,298411.80468993,0
+CAT.US,D,19820104,000000,3.30058,3.33747,3.27107,3.27887,1745656.0407794,0
+CAT.US,D,19820105,000000,3.25707,3.27107,3.24228,3.25707,917099.96989717,0
+CAT.US,D,19820106,000000,3.24948,3.27107,3.22027,3.24948,1318263.7321342,0
+CAT.US,D,19820107,000000,3.26437,3.27887,3.24228,3.26437,491889.14969101,0
+CAT.US,D,19820108,000000,3.30808,3.33747,3.27887,3.28617,737831.6971309,0
+CAT.US,D,19820111,000000,3.24948,3.28617,3.20587,3.20587,863540.98213045,0
+CAT.US,D,19820112,000000,3.21287,3.22747,3.19127,3.22747,600101.92425517,0
+CAT.US,D,19820113,000000,3.22027,3.24228,3.19127,3.19127,883213.9124908,0
+CAT.US,D,19820114,000000,3.15447,3.18368,3.11798,3.11798,1495338.3520277,0
+CAT.US,D,19820115,000000,3.14659,3.16167,3.12518,3.16167,362901.54981614,0
+CAT.US,D,19820118,000000,3.14659,3.16908,3.11798,3.16167,542168.80887961,0
+CAT.US,D,19820119,000000,3.18368,3.19818,3.16908,3.16908,1562017.6952154,0
+CAT.US,D,19820120,000000,3.14007,3.16908,3.11038,3.11038,1346676.8080897,0
+CAT.US,D,19820121,000000,3.08128,3.10308,3.05948,3.05948,2091071.2171881,0
+CAT.US,D,19820122,000000,3.01509,3.05948,2.97149,2.97149,3083595.7443822,0
+CAT.US,D,19820125,000000,2.94958,2.96419,2.92738,2.95659,1285469.4326501,0
+CAT.US,D,19820126,000000,2.95659,2.97149,2.93488,2.93488,1224251.9201823,0
+CAT.US,D,19820127,000000,2.94958,2.96419,2.92738,2.96419,1144466.4134131,0
+CAT.US,D,19820128,000000,3.02989,3.10308,2.96419,3.10308,1663674.8537318,0
+CAT.US,D,19820129,000000,3.19818,3.22027,3.18368,3.20587,1816704.4430617,0
+CAT.US,D,19820201,000000,3.17638,3.19818,3.14659,3.16908,795762.78510086,0
+CAT.US,D,19820202,000000,3.17638,3.19818,3.15447,3.17638,523585.60903595,0
+CAT.US,D,19820203,000000,3.17638,3.19818,3.14659,3.15447,580422.91167799,0
+CAT.US,D,19820204,000000,3.14007,3.14659,3.12518,3.12518,482049.13655102,0
+CAT.US,D,19820205,000000,3.14007,3.14659,3.12518,3.14007,480956.36492591,0
+CAT.US,D,19820208,000000,3.00808,3.11038,2.90539,2.90539,1645089.6264825,0
+CAT.US,D,19820209,000000,2.97149,3.00808,2.93488,2.97149,930214.24310127,0
+CAT.US,D,19820210,000000,3.01509,3.05948,2.97859,3.05188,724716.41022401,0
+CAT.US,D,19820211,000000,3.04468,3.05948,3.01509,3.04468,997987.37161683,0
+CAT.US,D,19820212,000000,3.05188,3.05948,3.02989,3.02989,312617.83581631,0
+CAT.US,D,19820216,000000,3.00808,3.04468,2.97859,3.02989,1299679.5185877,0
+CAT.US,D,19820217,000000,3.04468,3.05188,3.02268,3.04468,451444.43512838,0
+CAT.US,D,19820218,000000,3.02268,3.05188,3.00048,3.02268,873376.94045922,0
+CAT.US,D,19820219,000000,2.97149,3.00808,2.93488,2.93488,2268152.9330013,0
+CAT.US,D,19820222,000000,2.97859,3.00048,2.94958,2.94958,992519.45868007,0
+CAT.US,D,19820223,000000,2.93488,2.95659,2.90539,2.91318,1372917.5189316,0
+CAT.US,D,19820224,000000,2.92028,2.93488,2.89809,2.93488,1237371.2619005,0
+CAT.US,D,19820225,000000,2.94218,2.94958,2.93488,2.93488,584801.09409807,0
+CAT.US,D,19820226,000000,2.92028,2.94958,2.88339,2.88339,1332468.7495577,0
+CAT.US,D,19820301,000000,2.90539,2.92738,2.87609,2.92028,850419.61300672,0
+CAT.US,D,19820302,000000,2.93488,2.94218,2.92028,2.92028,498443.75203604,0
+CAT.US,D,19820303,000000,2.89809,2.91318,2.88339,2.89809,338855.50554976,0
+CAT.US,D,19820304,000000,2.88339,2.91318,2.83989,2.85429,1347773.6345261,0
+CAT.US,D,19820305,000000,2.83249,2.84709,2.8102,2.81798,1178345.3748998,0
+CAT.US,D,19820308,000000,2.81798,2.84709,2.78829,2.80309,653660.91202189,0
+CAT.US,D,19820309,000000,2.82509,2.87609,2.78119,2.85429,2659474.6546928,0
+CAT.US,D,19820310,000000,2.90539,2.92738,2.87609,2.91318,665691.53692613,0
+CAT.US,D,19820311,000000,2.92028,2.93488,2.90539,2.90539,879935.59761548,0
+CAT.US,D,19820312,000000,2.89809,2.91318,2.87609,2.91318,1241743.3621037,0
+CAT.US,D,19820315,000000,2.91318,2.92738,2.89089,2.92028,388048.47533008,0
+CAT.US,D,19820316,000000,2.92738,2.94218,2.90539,2.93488,960820.97192952,0
+CAT.US,D,19820317,000000,2.94218,2.94958,2.92738,2.92738,511563.09375416,0
+CAT.US,D,19820318,000000,2.93488,2.94958,2.92028,2.94958,894147.7109587,0
+CAT.US,D,19820319,000000,2.94218,2.94958,2.92738,2.94218,680988.31227202,0
+CAT.US,D,19820322,000000,2.96419,2.98598,2.94218,2.96419,2811413.4998033,0
+CAT.US,D,19820323,000000,3.02268,3.07388,2.97859,3.05188,1750031.1820909,0
+CAT.US,D,19820324,000000,3.02989,3.04468,3.01509,3.02989,344321.3910809,0
+CAT.US,D,19820325,000000,3.02989,3.04468,3.01509,3.04468,640546.63881781,0
+CAT.US,D,19820326,000000,2.99348,3.04468,2.94218,2.94958,1085432.4167899,0
+CAT.US,D,19820329,000000,2.94218,2.96419,2.91318,2.95659,1576229.8085586,0
+CAT.US,D,19820330,000000,2.94958,2.96419,2.93488,2.94218,661319.4367229,0
+CAT.US,D,19820331,000000,2.95659,2.96419,2.94218,2.95659,585891.83831755,0
+CAT.US,D,19820401,000000,2.96419,2.98598,2.94218,2.97859,1711769.983373,0
+CAT.US,D,19820402,000000,3.01509,3.04468,2.99348,3.04468,1699745.4406855,0
+CAT.US,D,19820405,000000,3.00808,3.04468,2.97859,2.97859,619778.90942674,0
+CAT.US,D,19820406,000000,2.97149,2.97859,2.95659,2.95659,718155.72566214,0
+CAT.US,D,19820407,000000,2.97149,2.98598,2.95659,2.95659,1183814.3015393,0
+CAT.US,D,19820408,000000,2.96419,2.97149,2.94958,2.94958,800139.95381812,0
+CAT.US,D,19820412,000000,2.94958,2.96419,2.93488,2.94218,1179442.2013361,0
+CAT.US,D,19820413,000000,2.96419,2.97859,2.94218,2.97149,859166.85452161,0
+CAT.US,D,19820414,000000,2.94218,2.97859,2.89809,2.91318,1264701.703259,0
+CAT.US,D,19820415,000000,2.86159,2.89809,2.83249,2.83989,3174316.0633223,0
+CAT.US,D,19820416,000000,2.83989,2.86159,2.81798,2.84709,2370900.8357372,0
+CAT.US,D,19820419,000000,2.85429,2.87609,2.83989,2.83989,1759867.1404198,0
+CAT.US,D,19820420,000000,2.79579,2.83989,2.75939,2.77379,3486938.9676525,0
+CAT.US,D,19820421,000000,2.77379,2.78829,2.7516,2.78829,1610114.8522622,0
+CAT.US,D,19820422,000000,2.82509,2.84709,2.78829,2.83989,2039694.7315632,0
+CAT.US,D,19820423,000000,2.86898,2.88339,2.84709,2.87609,1124784.3597274,0
+CAT.US,D,19820426,000000,2.92028,2.96419,2.88339,2.93488,1201300.6749467,0
+CAT.US,D,19820427,000000,2.92028,2.95659,2.89089,2.89809,1412265.4070579,0
+CAT.US,D,19820428,000000,2.86898,2.89809,2.83989,2.87609,812160.4416943,0
+CAT.US,D,19820429,000000,2.83989,2.85429,2.81798,2.83989,913812.53169659,0
+CAT.US,D,19820430,000000,2.83989,2.85429,2.82509,2.84709,571681.75237994,0
+CAT.US,D,19820503,000000,2.82509,2.84709,2.78829,2.78829,958634.4149765,0
+CAT.US,D,19820504,000000,2.72269,2.80309,2.6277,2.6347,3258486.8484312,0
+CAT.US,D,19820505,000000,2.6639,2.70769,2.6277,2.6932,2514094.4667385,0
+CAT.US,D,19820506,000000,2.72979,2.75939,2.70099,2.70769,1813428.155592,0
+CAT.US,D,19820507,000000,2.72269,2.7446,2.6932,2.72979,1603554.1677004,0
+CAT.US,D,19820510,000000,2.7446,2.7516,2.72979,2.7371,850419.61300672,0
+CAT.US,D,19820511,000000,2.72979,2.7446,2.71539,2.71539,2010181.7880628,0
+CAT.US,D,19820512,000000,2.72979,2.7516,2.70769,2.71539,1884477.5715773,0
+CAT.US,D,19820513,000000,2.71539,2.7516,2.6639,2.6862,3155734.8908842,0
+CAT.US,D,19820514,000000,2.6203,2.6639,2.5763,2.5763,3470540.2973564,0
+CAT.US,D,19820517,000000,2.525,2.5691,2.4812,2.4958,2465999.3370973,0
+CAT.US,D,19820518,000000,2.4958,2.5175,2.46651,2.5175,1194741.0040876,0
+CAT.US,D,19820519,000000,2.4958,2.5175,2.4738,2.4812,1198018.3052601,0
+CAT.US,D,19820520,000000,2.5103,2.5324,2.4812,2.4958,2022204.3033447,0
+CAT.US,D,19820521,000000,2.4958,2.5103,2.4738,2.5103,937867.69928824,0
+CAT.US,D,19820524,000000,2.5103,2.5324,2.4812,2.4958,1295305.3909788,0
+CAT.US,D,19820525,000000,2.46651,2.4881,2.4444,2.4444,2079043.6333923,0
+CAT.US,D,19820526,000000,2.4372,2.4444,2.42231,2.4372,1658209.9819034,0
+CAT.US,D,19820527,000000,2.42231,2.4444,2.38591,2.39311,3341559.7934011,0
+CAT.US,D,19820528,000000,2.33471,2.39311,2.26141,2.27601,3493498.6385116,0
+CAT.US,D,19820601,000000,2.31261,2.33471,2.29061,2.31261,1030774.5751813,0
+CAT.US,D,19820602,000000,2.31261,2.34201,2.27601,2.33471,1830918.5838107,0
+CAT.US,D,19820603,000000,2.36371,2.3712,2.35681,2.36371,1290933.2907756,0
+CAT.US,D,19820604,000000,2.31981,2.34921,2.29061,2.29821,1670233.510888,0
+CAT.US,D,19820607,000000,2.31261,2.34201,2.27601,2.31981,999078.11583633,0
+CAT.US,D,19820608,000000,2.33471,2.34201,2.31981,2.33471,991426.68705496,0
+CAT.US,D,19820609,000000,2.34921,2.3712,2.32731,2.36371,863540.98213045,0
+CAT.US,D,19820610,000000,2.35681,2.36371,2.34201,2.35681,950979.94508671,0
+CAT.US,D,19820611,000000,2.3712,2.38591,2.35681,2.3712,4283800.6065954,0
+CAT.US,D,19820614,000000,2.34921,2.3712,2.32731,2.33471,2308594.6064555,0
+CAT.US,D,19820615,000000,2.33471,2.34921,2.31981,2.32731,1087619.9874457,0
+CAT.US,D,19820616,000000,2.27601,2.32731,2.23241,2.23241,5611902.3244639,0
+CAT.US,D,19820617,000000,2.18852,2.21741,2.15181,2.16631,2421182.5223314,0
+CAT.US,D,19820618,000000,2.14422,2.15181,2.13712,2.15181,1298583.7058541,0
+CAT.US,D,19820621,000000,2.18102,2.21041,2.13712,2.18852,1627603.2530751,0
+CAT.US,D,19820622,000000,2.21741,2.23961,2.19562,2.23241,1759867.1404198,0
+CAT.US,D,19820623,000000,2.27601,2.31261,2.23961,2.31261,1010009.8868986,0
+CAT.US,D,19820624,000000,2.32731,2.33471,2.31981,2.32731,812160.4416943,0
+CAT.US,D,19820625,000000,2.31981,2.32731,2.3055,2.31261,1134623.3591647,0
+CAT.US,D,19820628,000000,2.31981,2.32731,2.3055,2.32731,2191635.6040793,0
+CAT.US,D,19820629,000000,2.31981,2.32731,2.3055,2.3055,781554.72656885,0
+CAT.US,D,19820630,000000,2.31261,2.34201,2.27601,2.3055,2715225.2679265,0
+CAT.US,D,19820701,000000,2.31261,2.32731,2.29821,2.31261,1135715.1170869,0
+CAT.US,D,19820702,000000,2.31981,2.34201,2.29061,2.34201,1528135.6926202,0
+CAT.US,D,19820706,000000,2.32731,2.34201,2.31261,2.32731,1125880.172461,0
+CAT.US,D,19820707,000000,2.32731,2.33471,2.31981,2.32731,1576229.8085586,0
+CAT.US,D,19820708,000000,2.31261,2.31981,2.29821,2.3055,1567481.553341,0
+CAT.US,D,19820709,000000,2.22511,2.3055,2.14422,2.22511,3702279.8547782,0
+CAT.US,D,19820712,000000,2.25441,2.29061,2.22511,2.29061,2196008.7179854,0
+CAT.US,D,19820713,000000,2.3055,2.31981,2.27601,2.31981,1450526.6057759,0
+CAT.US,D,19820714,000000,2.34201,2.34921,2.33471,2.34201,2271428.2067683,0
+CAT.US,D,19820715,000000,2.3786,2.39311,2.34921,2.38591,1999251.0307034,0
+CAT.US,D,19820716,000000,2.36371,2.3786,2.34201,2.34921,1234090.9196196,0
+CAT.US,D,19820719,000000,2.34201,2.38591,2.3055,2.31261,1060292.5871957,0
+CAT.US,D,19820720,000000,2.31981,2.32731,2.3055,2.31981,860253.54392987,0
+CAT.US,D,19820721,000000,2.34201,2.36371,2.31981,2.33471,1603554.1677004,0
+CAT.US,D,19820722,000000,2.40061,2.46651,2.33471,2.42231,2292201.0046734,0
+CAT.US,D,19820723,000000,2.43,2.46651,2.39311,2.39311,1753311.5243718,0
+CAT.US,D,19820726,000000,2.38591,2.39311,2.3712,2.3786,977220.65592857,0
+CAT.US,D,19820727,000000,2.39311,2.40761,2.3786,2.40761,573870.33673857,0
+CAT.US,D,19820728,000000,2.34921,2.40761,2.29061,2.31981,1351053.976807,0
+CAT.US,D,19820729,000000,2.31261,2.32731,2.29821,2.31981,876656.26903735,0
+CAT.US,D,19820730,000000,2.31981,2.32731,2.3055,2.31261,366182.90579988,0
+CAT.US,D,19820802,000000,2.32731,2.34201,2.31261,2.31981,1132434.774806,0
+CAT.US,D,19820803,000000,2.28341,2.31261,2.23961,2.23961,1024222.0002418,0
+CAT.US,D,19820804,000000,2.23241,2.24682,2.21041,2.23961,2199280.9506439,0
+CAT.US,D,19820805,000000,2.24682,2.26881,2.23241,2.26141,663501.9388647,0
+CAT.US,D,19820806,000000,2.26881,2.27601,2.26141,2.26141,637266.29653688,0
+CAT.US,D,19820809,000000,2.23961,2.26141,2.21741,2.24682,1057011.2312119,0
+CAT.US,D,19820810,000000,2.26141,2.28341,2.23241,2.23241,2199280.9506439,0
+CAT.US,D,19820811,000000,2.23961,2.24682,2.22511,2.22511,1605741.7383561,0
+CAT.US,D,19820812,000000,2.22511,2.24682,2.19562,2.19562,1236283.5587894,0
+CAT.US,D,19820813,000000,2.21741,2.23961,2.19562,2.23961,882119.11346008,0
+CAT.US,D,19820816,000000,2.27601,2.29821,2.23961,2.27601,1408986.0784797,0
+CAT.US,D,19820817,000000,2.34201,2.40061,2.29061,2.40061,1400239.8506677,0
+CAT.US,D,19820818,000000,2.4372,2.4958,2.38591,2.39311,3210389.6913844,0
+CAT.US,D,19820819,000000,2.3712,2.40061,2.32731,2.34921,5080656.1633214,0
+CAT.US,D,19820820,000000,2.41521,2.4738,2.36371,2.46651,2359967.0372693,0
+CAT.US,D,19820823,000000,2.4881,2.5175,2.45901,2.5029,4901394.9864747,0
+CAT.US,D,19820824,000000,2.4958,2.525,2.46651,2.46651,3477104.0230266,0
+CAT.US,D,19820825,000000,2.4881,2.5175,2.4444,2.4444,2790644.7567094,0
+CAT.US,D,19820826,000000,2.43,2.45901,2.40061,2.43,4916694.802929,0
+CAT.US,D,19820827,000000,2.42231,2.45901,2.38591,2.38591,3848748.7595465,0
+CAT.US,D,19820830,000000,2.39311,2.42231,2.36371,2.42231,2295476.2784403,0
+CAT.US,D,19820831,000000,2.4958,2.5466,2.43,2.5396,3047518.0615088,0
+CAT.US,D,19820901,000000,2.5324,2.5691,2.4958,2.4958,1957714.5582184,0
+CAT.US,D,19820902,000000,2.5103,2.5396,2.4812,2.5324,2883557.7148192,0
+CAT.US,D,19820903,000000,2.6203,2.6714,2.5763,2.6128,4915602.0313039,0
+CAT.US,D,19820907,000000,2.59829,2.6128,2.5763,2.59099,1418826.0916198,0
+CAT.US,D,19820908,000000,2.59829,2.60569,2.5834,2.59099,792485.48392835,0
+CAT.US,D,19820909,000000,2.6277,2.6714,2.5834,2.64209,3404958.7943078,0
+CAT.US,D,19820910,000000,2.6277,2.64209,2.60569,2.6277,1772984.4547322,0
+CAT.US,D,19820913,000000,2.64919,2.6932,2.6128,2.6714,1638532.9967318,0
+CAT.US,D,19820914,000000,2.6862,2.70769,2.6639,2.6714,2023302.1434838,0
+CAT.US,D,19820915,000000,2.6788,2.70099,2.64209,2.70099,1277816.9901659,0
+CAT.US,D,19820916,000000,2.6862,2.70769,2.64919,2.6639,1565296.0100907,0
+CAT.US,D,19820917,000000,2.6277,2.64919,2.59829,2.59829,1314978.3213392,0
+CAT.US,D,19820920,000000,2.5691,2.59099,2.5396,2.5466,687552.0379423,0
+CAT.US,D,19820921,000000,2.5763,2.59099,2.5466,2.5691,1377287.5917292,0
+CAT.US,D,19820922,000000,2.6203,2.64919,2.5834,2.60569,1603554.1677004,0
+CAT.US,D,19820923,000000,2.5396,2.5763,2.5029,2.5175,1008916.1015708,0
+CAT.US,D,19820924,000000,2.4958,2.5103,2.4812,2.4958,1572950.4799805,0
+CAT.US,D,19820927,000000,2.4881,2.5103,2.46651,2.4881,775000.12422382,0
+CAT.US,D,19820928,000000,2.4881,2.5103,2.46651,2.46651,981589.71502339,0
+CAT.US,D,19820929,000000,2.26141,2.34921,2.16631,2.19562,6466692.0102683,0
+CAT.US,D,19820930,000000,2.14422,2.18102,2.11462,2.12962,6640489.3289894,0
+CAT.US,D,19821001,000000,2.12962,2.16631,2.09311,2.15901,2755668.9687864,0
+CAT.US,D,19821004,000000,2.12962,2.14422,2.10792,2.11462,2138076.6163127,0
+CAT.US,D,19821005,000000,2.12962,2.14422,2.11462,2.11462,1682252.9850614,0
+CAT.US,D,19821006,000000,2.12262,2.14422,2.09311,2.13712,3544875.1241366,0
+CAT.US,D,19821007,000000,2.18102,2.21041,2.14422,2.15901,4518811.382973,0
+CAT.US,D,19821008,000000,2.18102,2.19562,2.15901,2.19562,5220574.5205557,0
+CAT.US,D,19821011,000000,2.27601,2.32731,2.21041,2.31981,6923599.2898193,0
+CAT.US,D,19821012,000000,2.40761,2.4372,2.3712,2.39311,5710273.0584825,0
+CAT.US,D,19821013,000000,2.46651,2.5396,2.38591,2.4958,8245142.3505316,0
+CAT.US,D,19821014,000000,2.5175,2.5763,2.46651,2.4738,5167009.4505721,0
+CAT.US,D,19821015,000000,2.4444,2.4812,2.41521,2.45901,2732709.6139282,0
+CAT.US,D,19821018,000000,2.4881,2.5103,2.45901,2.4812,1852779.0848268,0
+CAT.US,D,19821019,000000,2.5029,2.5175,2.4812,2.4958,2436488.4210025,0
+CAT.US,D,19821020,000000,2.5029,2.5175,2.4881,2.5175,1176159.8316495,0
+CAT.US,D,19821021,000000,2.4958,2.525,2.46651,2.5103,1571858.7220582,0
+CAT.US,D,19821022,000000,2.5029,2.525,2.4812,2.5103,1870270.5267481,0
+CAT.US,D,19821025,000000,2.46651,2.5175,2.40761,2.40761,1691004.2813874,0
+CAT.US,D,19821026,000000,2.40761,2.43,2.38591,2.41521,1685538.3958564,0
+CAT.US,D,19821027,000000,2.41521,2.4372,2.39311,2.40761,1881200.2704048,0
+CAT.US,D,19821028,000000,2.40761,2.42231,2.39311,2.39311,1870270.5267481,0
+CAT.US,D,19821029,000000,2.40061,2.42231,2.3712,2.40761,1438501.0493858,0
+CAT.US,D,19821101,000000,2.39311,2.40761,2.3712,2.39311,2042976.0875469,0
+CAT.US,D,19821102,000000,2.40761,2.43,2.38591,2.40061,2111839.960282,0
+CAT.US,D,19821103,000000,2.46651,2.5324,2.38591,2.525,4102346.7905789,0
+CAT.US,D,19821104,000000,2.60569,2.6932,2.5175,2.5834,4816133.4571462,0
+CAT.US,D,19821105,000000,2.5834,2.6128,2.5544,2.6128,2351226.891674,0
+CAT.US,D,19821108,000000,2.6714,2.7516,2.59099,2.70769,2403690.0667073,0
+CAT.US,D,19821109,000000,2.83249,2.94958,2.70769,2.86898,4641234.2434747,0
+CAT.US,D,19821110,000000,2.88339,2.95659,2.80309,2.82509,6814286.6477105,0
+CAT.US,D,19821111,000000,2.80309,2.86159,2.7446,2.86159,2832184.2703028,0
+CAT.US,D,19821112,000000,2.92028,2.95659,2.86898,2.87609,3209297.9334621,0
+CAT.US,D,19821115,000000,2.82509,2.84709,2.78829,2.80309,3057355.0335403,0
+CAT.US,D,19821116,000000,2.71539,2.75939,2.6788,2.7371,2503166.7504874,0
+CAT.US,D,19821117,000000,2.72979,2.78119,2.6714,2.6932,1894318.5984201,0
+CAT.US,D,19821118,000000,2.71539,2.7516,2.6788,2.70769,1544527.2669969,0
+CAT.US,D,19821119,000000,2.72979,2.7516,2.6932,2.70769,1520479.1953248,0
+CAT.US,D,19821122,000000,2.6714,2.72979,2.60569,2.60569,2636521.3820515,0
+CAT.US,D,19821123,000000,2.59829,2.6277,2.5691,2.5763,2158843.3320009,0
+CAT.US,D,19821124,000000,2.5324,2.5612,2.5103,2.5324,2554541.2087067,0
+CAT.US,D,19821126,000000,2.5544,2.5612,2.5324,2.5324,756414.89697456,0
+CAT.US,D,19821129,000000,2.5029,2.5324,2.4738,2.4958,1109478.4610563,0
+CAT.US,D,19821130,000000,2.5175,2.5396,2.4881,2.5029,3855309.4441083,0
+CAT.US,D,19821201,000000,2.4958,2.5175,2.46651,2.4881,2259402.6503781,0
+CAT.US,D,19821202,000000,2.5175,2.5396,2.4881,2.525,2810320.7281782,0
+CAT.US,D,19821203,000000,2.5544,2.5763,2.525,2.5324,2604822.895301,0
+CAT.US,D,19821206,000000,2.4521,2.5175,2.39311,2.4881,2518468.5943473,0
+CAT.US,D,19821207,000000,2.5175,2.5691,2.4738,2.4881,2848580.9131934,0
+CAT.US,D,19821208,000000,2.4738,2.4958,2.4372,2.4372,2047346.1603446,0
+CAT.US,D,19821209,000000,2.39311,2.40761,2.3712,2.38591,1970829.8451254,0
+CAT.US,D,19821210,000000,2.38591,2.39311,2.3712,2.3712,1908526.6569522,0
+CAT.US,D,19821213,000000,2.40761,2.42231,2.39311,2.40061,1947883.6684037,0
+CAT.US,D,19821214,000000,2.4521,2.5103,2.40061,2.40761,4033482.9178439,0
+CAT.US,D,19821215,000000,2.3786,2.40761,2.34201,2.34921,2092165.002516,0
+CAT.US,D,19821216,000000,2.39311,2.4444,2.33471,2.3712,2218964.0180323,0
+CAT.US,D,19821217,000000,2.40761,2.4372,2.3786,2.42231,1645089.6264825,0
+CAT.US,D,19821220,000000,2.4372,2.4812,2.40061,2.40061,1762053.6973727,0
+CAT.US,D,19821221,000000,2.43,2.4521,2.40761,2.4372,2951329.829632,0
+CAT.US,D,19821222,000000,2.4372,2.4812,2.39311,2.40061,1963176.3889384,0
+CAT.US,D,19821223,000000,2.42231,2.4372,2.40761,2.42231,1577321.5664809,0
+CAT.US,D,19821227,000000,2.4738,2.5103,2.43,2.5103,2344665.1934094,0
+CAT.US,D,19821228,000000,2.5544,2.5763,2.5175,2.525,2306408.0495026,0
+CAT.US,D,19821229,000000,2.59829,2.65679,2.5396,2.59829,2986309.6723663,0
+CAT.US,D,19821230,000000,2.59099,2.6277,2.5544,2.5544,1401334.6496985,0
+CAT.US,D,19821231,000000,2.5691,2.5834,2.5396,2.5612,973936.25883641,0
+CAT.US,D,19830103,000000,2.60569,2.6203,2.5834,2.59099,1005640.8278038,0
+CAT.US,D,19830104,000000,2.5763,2.59829,2.5544,2.59099,1936947.8425302,0
+CAT.US,D,19830105,000000,2.6788,2.75939,2.59829,2.70769,5770397.7993251,0
+CAT.US,D,19830106,000000,2.83989,2.93488,2.7371,2.89089,7701875.7015129,0
+CAT.US,D,19830107,000000,3.00048,3.10308,2.88339,2.97859,5846910.0597331,0
+CAT.US,D,19830110,000000,3.00048,3.05948,2.93488,3.04468,3617020.3528553,0
+CAT.US,D,19830111,000000,2.96419,3.00808,2.92028,2.96419,3714300.3426544,0
+CAT.US,D,19830112,000000,3.02268,3.05948,2.97149,3.00808,4911229.9311007,0
+CAT.US,D,19830113,000000,3.01509,3.04468,2.97859,2.98598,2914168.4984587,0
+CAT.US,D,19830114,000000,2.98598,3.02268,2.95659,2.97149,2036416.4166879,0
+CAT.US,D,19830117,000000,2.97149,3.00808,2.93488,2.94958,1681166.2956531,0
+CAT.US,D,19830118,000000,2.94218,2.97149,2.89809,2.92738,1621045.6096217,0
+CAT.US,D,19830119,000000,2.86898,2.93488,2.79579,2.83989,2995051.8453672,0
+CAT.US,D,19830120,000000,2.83249,2.86898,2.78829,2.85429,2981937.5721631,0
+CAT.US,D,19830121,000000,2.81798,2.85429,2.78119,2.83989,1635251.6407481,0
+CAT.US,D,19830124,000000,2.75939,2.78119,2.72269,2.77379,3192898.2494631,0
+CAT.US,D,19830125,000000,2.7516,2.78829,2.70099,2.7516,2320620.1628458,0
+CAT.US,D,19830126,000000,2.6932,2.77379,2.6128,2.6277,1919460.4554201,0
+CAT.US,D,19830127,000000,2.72269,2.79579,2.64209,2.75939,1454895.6648707,0
+CAT.US,D,19830128,000000,2.78829,2.83989,2.72979,2.7516,3884825.4287171,0
+CAT.US,D,19830131,000000,2.72979,2.75939,2.70769,2.7516,987055.60055453,0
+CAT.US,D,19830201,000000,2.72979,2.78119,2.6862,2.70099,2752388.6265054,0
+CAT.US,D,19830202,000000,2.6714,2.6932,2.6347,2.65679,2438670.9231443,0
+CAT.US,D,19830203,000000,2.6932,2.70769,2.6714,2.6862,2423371.1066901,0
+CAT.US,D,19830204,000000,2.72979,2.77379,2.6862,2.7516,1798124.2843265,0
+CAT.US,D,19830207,000000,2.84709,2.90539,2.78119,2.88339,2064837.6022659,0
+CAT.US,D,19830208,000000,2.88339,2.89809,2.86159,2.86898,1673511.8257633,0
+CAT.US,D,19830209,000000,2.88339,2.89809,2.86159,2.88339,2519560.3522697,0
+CAT.US,D,19830210,000000,2.89809,2.92028,2.88339,2.92028,2053905.8312036,0
+CAT.US,D,19830211,000000,2.93488,2.94958,2.90539,2.92738,1305142.3630104,0
+CAT.US,D,19830214,000000,2.95659,2.98598,2.92738,2.97149,1957714.5582184,0
+CAT.US,D,19830215,000000,2.97859,3.00048,2.96419,2.97859,2281271.2610167,0
+CAT.US,D,19830216,000000,2.96419,2.98598,2.93488,2.94218,2190542.8324542,0
+CAT.US,D,19830217,000000,2.90539,2.94218,2.86898,2.89809,2013462.1303438,0
+CAT.US,D,19830218,000000,2.89809,2.92738,2.87609,2.88339,2887931.8424281,0
+CAT.US,D,19830222,000000,2.88339,2.89809,2.86898,2.86898,2005809.6878596,0
+CAT.US,D,19830223,000000,2.83989,2.85429,2.8102,2.84709,1211140.6880867,0
+CAT.US,D,19830224,000000,2.89809,2.92738,2.86898,2.89809,1522665.7522779,0
+CAT.US,D,19830225,000000,2.92738,2.95659,2.88339,2.89089,3099983.2639476,0
+CAT.US,D,19830228,000000,2.86159,2.88339,2.83989,2.84709,1507363.908418,0
+CAT.US,D,19830301,000000,2.88339,2.90539,2.85429,2.89089,3679319.4862173,0
+CAT.US,D,19830302,000000,2.83989,2.87609,2.79579,2.86898,2941488.8027893,0
+CAT.US,D,19830303,000000,2.87609,2.89809,2.85429,2.88339,4392014.3948624,0
+CAT.US,D,19830304,000000,2.86898,2.88339,2.84709,2.86898,1640720.5673877,0
+CAT.US,D,19830307,000000,2.86159,2.87609,2.84709,2.86898,1269072.7897594,0
+CAT.US,D,19830308,000000,2.84709,2.86898,2.8102,2.8102,2398231.2770957,0
+CAT.US,D,19830309,000000,2.83249,2.84709,2.80309,2.84709,1579506.0960283,0
+CAT.US,D,19830310,000000,2.81798,2.85429,2.78119,2.78119,1966458.7586249,0
+CAT.US,D,19830311,000000,2.75939,2.77379,2.7371,2.7371,1589342.0543571,0
+CAT.US,D,19830314,000000,2.71539,2.7371,2.6932,2.71539,2284548.5621892,0
+CAT.US,D,19830315,000000,2.6862,2.70769,2.65679,2.6862,1699745.4406855,0
+CAT.US,D,19830316,000000,2.6347,2.6932,2.5763,2.59099,2670405.4120523,0
+CAT.US,D,19830317,000000,2.59099,2.59829,2.5691,2.5763,1721605.9417017,0
+CAT.US,D,19830318,000000,2.59829,2.6128,2.5691,2.5691,2599358.0234726,0
+CAT.US,D,19830321,000000,2.6277,2.6714,2.5763,2.6714,1742375.6984983,0
+CAT.US,D,19830322,000000,2.70769,2.72979,2.6788,2.70769,1100736.2880555,0
+CAT.US,D,19830323,000000,2.81798,2.90539,2.72269,2.89089,4315500.1070487,0
+CAT.US,D,19830324,000000,2.89809,2.93488,2.86159,2.88339,2773153.3147881,0
+CAT.US,D,19830325,000000,2.88339,2.89809,2.86898,2.88339,3295648.1796045,0
+CAT.US,D,19830328,000000,2.84709,2.87609,2.80309,2.84709,1738004.611998,0
+CAT.US,D,19830329,000000,2.81798,2.86159,2.77379,2.78119,1438501.0493858,0
+CAT.US,D,19830330,000000,2.79579,2.8102,2.77379,2.79579,1992696.4283584,0
+CAT.US,D,19830331,000000,2.78119,2.83249,2.72979,2.7371,1909619.4285772,0
+CAT.US,D,19830404,000000,2.75939,2.78119,2.72979,2.7516,945516.08696118,0
+CAT.US,D,19830405,000000,2.7371,2.77379,2.70769,2.71539,1611206.6101845,0
+CAT.US,D,19830406,000000,2.65679,2.70099,2.6128,2.6347,4043316.848767,0
+CAT.US,D,19830407,000000,2.5612,2.59099,2.5396,2.5612,5915779.0009821,0
+CAT.US,D,19830408,000000,2.5544,2.5612,2.5396,2.5544,3162294.5617432,0
+CAT.US,D,19830411,000000,2.60569,2.6277,2.5691,2.59829,2929468.3149131,0
+CAT.US,D,19830412,000000,2.5691,2.60569,2.5396,2.5544,2334830.2487834,0
+CAT.US,D,19830413,000000,2.59829,2.6203,2.5612,2.60569,3156828.6762121,0
+CAT.US,D,19830414,000000,2.6932,2.75939,2.6203,2.7516,4076113.1756567,0
+CAT.US,D,19830415,000000,2.79579,2.86159,2.72979,2.80309,2373087.3926902,0
+CAT.US,D,19830418,000000,2.79579,2.86159,2.72979,2.83249,2760043.0963952,0
+CAT.US,D,19830419,000000,2.87609,2.92028,2.83989,2.86159,4935273.9479614,0
+CAT.US,D,19830420,000000,2.91318,2.94958,2.86898,2.93488,4379989.8521749,0
+CAT.US,D,19830421,000000,3.00808,3.04468,2.95659,2.98598,6601139.4134574,0
+CAT.US,D,19830422,000000,2.98598,3.02268,2.94218,2.98598,5023817.8469765,0
+CAT.US,D,19830425,000000,2.97149,3.00048,2.94218,2.95659,2801578.5551773,0
+CAT.US,D,19830426,000000,2.91318,2.95659,2.86159,2.91318,2234265.8618922,0
+CAT.US,D,19830427,000000,2.91318,2.92738,2.89089,2.91318,1777358.5823411,0
+CAT.US,D,19830428,000000,2.93488,2.96419,2.89089,2.94958,1900878.2692792,0
+CAT.US,D,19830429,000000,3.00048,3.03718,2.94958,3.01509,1313884.5360113,0
+CAT.US,D,19830502,000000,3.02268,3.05948,2.98598,2.99348,2333733.4223471,0
+CAT.US,D,19830503,000000,2.98598,3.00048,2.95659,2.97149,3024567.8299759,0
+CAT.US,D,19830504,000000,2.99348,3.00808,2.97149,2.99348,2099815.4175946,0
+CAT.US,D,19830505,000000,3.02268,3.03718,3.00048,3.03718,1958807.3298435,0
+CAT.US,D,19830506,000000,3.12518,3.21287,3.03718,3.17638,2936019.8761497,0
+CAT.US,D,19830509,000000,3.16167,3.19818,3.11038,3.16167,1570757.8408107,0
+CAT.US,D,19830510,000000,3.16908,3.18368,3.14659,3.16908,2235355.5924089,0
+CAT.US,D,19830511,000000,3.14659,3.17638,3.11038,3.11798,1989415.0723746,0
+CAT.US,D,19830512,000000,3.08847,3.11798,3.04468,3.06678,1523761.5650114,0
+CAT.US,D,19830513,000000,3.05948,3.05948,3.04468,3.05948,5418422.9520573,0
+CAT.US,D,19830516,000000,3.02268,3.04468,3.00048,3.00048,7494185.2294658,0
+CAT.US,D,19830517,000000,3.00048,3.01509,2.98598,3.01509,2343572.4217843,0
+CAT.US,D,19830518,000000,3.00048,3.03718,2.98598,2.99348,2913068.630914,0
+CAT.US,D,19830519,000000,3.00048,3.02268,2.94958,2.95659,2326085.0346742,0
+CAT.US,D,19830520,000000,2.94218,2.94958,2.89089,2.93488,2485675.3085661,0
+CAT.US,D,19830523,000000,2.88339,2.94218,2.88339,2.89089,4725406.0422866,0
+CAT.US,D,19830524,000000,2.89809,2.97149,2.88339,2.97149,5289437.3795879,0
+CAT.US,D,19830525,000000,2.99348,3.02268,2.96419,3.00808,3251927.1775722,0
+CAT.US,D,19830526,000000,3.03718,3.08847,3.01509,3.07388,4128585.4740151,0
+CAT.US,D,19830527,000000,3.07388,3.11038,3.07388,3.08128,2087792.9023128,0
+CAT.US,D,19830531,000000,3.06678,3.10308,3.01509,3.02989,1941317.9153278,0
+CAT.US,D,19830601,000000,3.03718,3.06678,3.01509,3.05948,1442871.1221833,0
+CAT.US,D,19830602,000000,3.05948,3.06678,3.02268,3.04468,1415544.7356361,0
+CAT.US,D,19830603,000000,3.04468,3.05948,3.02989,3.04468,1486597.1927298,0
+CAT.US,D,19830606,000000,3.03718,3.04468,3.00048,3.02989,1039524.8578045,0
+CAT.US,D,19830607,000000,3.02989,3.06678,3.00048,3.00808,2016742.4726247,0
+CAT.US,D,19830608,000000,3.00808,3.00808,2.96419,2.96419,1530318.1947621,0
+CAT.US,D,19830609,000000,2.98598,3.00808,2.94958,2.99348,668968.83809865,0
+CAT.US,D,19830610,000000,3.00808,3.01509,2.94218,2.95659,2274711.5901577,0
+CAT.US,D,19830613,000000,2.97149,3.02268,2.94958,3.00048,4629215.7830042,0
+CAT.US,D,19830614,000000,3.01509,3.05948,2.99348,3.00048,3288001.8193372,0
+CAT.US,D,19830615,000000,3.00048,3.08847,2.98598,3.08847,4370154.907549,0
+CAT.US,D,19830616,000000,3.12518,3.17638,3.12518,3.14659,3607183.3808238,0
+CAT.US,D,19830617,000000,3.15447,3.15447,3.08128,3.09578,2324993.2767518,0
+CAT.US,D,19830620,000000,3.11038,3.11038,3.08128,3.08128,1022033.4158832,0
+CAT.US,D,19830621,000000,3.08128,3.08128,3.02989,3.05948,1529224.4094341,0
+CAT.US,D,19830622,000000,3.04468,3.07388,3.01509,3.01509,3834544.7558256,0
+CAT.US,D,19830623,000000,3.01509,3.03718,3.00808,3.02989,1610114.8522622,0
+CAT.US,D,19830624,000000,3.03718,3.05948,3.02268,3.04468,2024390.8602976,0
+CAT.US,D,19830627,000000,3.04468,3.04468,3.00048,3.02989,1512821.6843266,0
+CAT.US,D,19830628,000000,3.02268,3.05948,2.99348,3.00048,1747841.5840295,0
+CAT.US,D,19830629,000000,3.00048,3.02268,2.99348,3.00808,1164139.3437734,0
+CAT.US,D,19830630,000000,3.02989,3.06678,2.99348,3.06678,1754402.2685914,0
+CAT.US,D,19830701,000000,3.04468,3.04468,3.00048,3.03718,1368543.3913227,0
+CAT.US,D,19830705,000000,3.01509,3.02268,2.97149,3.00048,3278157.751386,0
+CAT.US,D,19830706,000000,2.99348,3.00808,2.96419,2.99348,2755668.9687864,0
+CAT.US,D,19830707,000000,2.97149,3.00048,2.95659,2.98598,1063571.9157738,0
+CAT.US,D,19830708,000000,2.96419,3.00048,2.96419,2.98598,597916.38100496,0
+CAT.US,D,19830711,000000,2.94958,2.95659,2.91318,2.92738,2384021.1911581,0
+CAT.US,D,19830712,000000,2.92028,2.94958,2.87609,2.88339,3166662.6071353,0
+CAT.US,D,19830713,000000,2.88339,2.92738,2.88339,2.91318,1112756.7759316,0
+CAT.US,D,19830714,000000,2.93488,2.98598,2.92738,2.94958,1412265.4070579,0
+CAT.US,D,19830715,000000,2.95659,2.95659,2.89089,2.89809,1473474.8099032,0
+CAT.US,D,19830718,000000,2.89089,2.89089,2.82509,2.85429,1779541.0844828,0
+CAT.US,D,19830719,000000,2.87609,2.92028,2.86898,2.89809,1647276.1834355,0
+CAT.US,D,19830720,000000,2.93488,2.94218,2.87609,2.91318,4365780.7799401,0
+CAT.US,D,19830721,000000,2.92028,2.92738,2.85429,2.89089,3497873.7798233,0
+CAT.US,D,19830722,000000,2.89809,2.94218,2.85429,2.93488,2192731.4168129,0
+CAT.US,D,19830725,000000,2.92028,2.93488,2.88339,2.92738,1015479.827241,0
+CAT.US,D,19830726,000000,2.91318,2.92738,2.89089,2.92028,1586062.725779,0
+CAT.US,D,19830727,000000,2.94218,2.94218,2.86159,2.86898,1433034.1501518,0
+CAT.US,D,19830728,000000,2.86898,2.89089,2.85429,2.88339,1096367.2289607,0
+CAT.US,D,19830729,000000,2.87609,2.91318,2.86159,2.87609,752042.79677132,0
+CAT.US,D,19830801,000000,2.86898,2.88339,2.86159,2.86159,913812.53169659,0
+CAT.US,D,19830802,000000,2.85429,2.92738,2.83989,2.89089,1334657.3339164,0
+CAT.US,D,19830803,000000,2.89089,2.89809,2.82509,2.88339,3623577.9963088,0
+CAT.US,D,19830804,000000,2.88339,2.89089,2.7516,2.77379,4569094.08327,0
+CAT.US,D,19830805,000000,2.77379,2.78119,2.71539,2.72269,6938904.1747877,0
+CAT.US,D,19830808,000000,2.6639,2.6714,2.6203,2.65679,2761131.813209,0
+CAT.US,D,19830809,000000,2.65679,2.72269,2.64209,2.72269,1324820.3618848,0
+CAT.US,D,19830810,000000,2.6788,2.72269,2.6788,2.72269,1704117.5408888,0
+CAT.US,D,19830811,000000,2.72269,2.72269,2.5691,2.60569,6626282.2841601,0
+CAT.US,D,19830812,000000,2.60569,2.64209,2.5612,2.6347,3305487.1790417,0
+CAT.US,D,19830815,000000,2.70099,2.72269,2.60569,2.6128,6468876.5398157,0
+CAT.US,D,19830816,000000,2.5466,2.5466,2.5029,2.5029,9500000.9995422,0
+CAT.US,D,19830817,000000,2.5029,2.525,2.45901,2.4738,5439189.6677455,0
+CAT.US,D,19830818,000000,2.4738,2.4881,2.4444,2.4521,5268668.6364941,0
+CAT.US,D,19830819,000000,2.46651,2.4881,2.4444,2.4521,4037860.086561,0
+CAT.US,D,19830822,000000,2.5691,2.59099,2.525,2.59099,5597686.1563094,0
+CAT.US,D,19830823,000000,2.6203,2.65679,2.59099,2.6203,4023643.9184066,0
+CAT.US,D,19830824,000000,2.64919,2.6714,2.60569,2.6203,3509895.2814023,0
+CAT.US,D,19830825,000000,2.6347,2.65679,2.59099,2.6128,4624838.6142869,0
+CAT.US,D,19830826,000000,2.60569,2.6128,2.5763,2.60569,2823443.1110047,0
+CAT.US,D,19830829,000000,2.59829,2.59829,2.5175,2.5763,2890115.3582727,0
+CAT.US,D,19830830,000000,2.5763,2.5834,2.5175,2.5396,6146420.718265,0
+CAT.US,D,19830831,000000,2.5324,2.5763,2.5175,2.5691,1909619.4285772,0
+CAT.US,D,19830901,000000,2.5834,2.60569,2.5691,2.60569,2382927.4058302,0
+CAT.US,D,19830902,000000,2.60569,2.6203,2.5763,2.6128,2284548.5621892,0
+CAT.US,D,19830906,000000,2.6639,2.6639,2.59829,2.6128,6221839.1933451,0
+CAT.US,D,19830907,000000,2.64209,2.6714,2.6203,2.6347,4355941.780503,0
+CAT.US,D,19830908,000000,2.6347,2.71539,2.6128,2.71539,2386202.6795972,0
+CAT.US,D,19830909,000000,2.71539,2.92028,2.6862,2.71539,1167413.6038375,0
+CAT.US,D,19830912,000000,2.82509,2.84709,2.72979,2.7446,3476012.2651043,0
+CAT.US,D,19830913,000000,2.7446,2.7516,2.71539,2.71539,1579506.0960283,0
+CAT.US,D,19830914,000000,2.72979,2.7446,2.71539,2.72269,1403519.1792458,0
+CAT.US,D,19830915,000000,2.7371,2.75939,2.72269,2.7371,1119318.4741963,0
+CAT.US,D,19830916,000000,2.7516,2.85429,2.7446,2.82509,1680076.5651364,0
+CAT.US,D,19830919,000000,2.83989,2.91318,2.81798,2.88339,2199280.9506439,0
+CAT.US,D,19830920,000000,2.91318,2.94958,2.89809,2.92738,2026580.4583591,0
+CAT.US,D,19830921,000000,2.91318,2.94218,2.88339,2.92738,2005809.6878596,0
+CAT.US,D,19830922,000000,2.92028,3.00048,2.92028,2.97859,4853299.8568335,0
+CAT.US,D,19830923,000000,2.97859,3.00808,2.88339,2.98598,4976816.5026632,0
+CAT.US,D,19830926,000000,3.00048,3.02268,2.95659,3.00048,3507706.6970437,0
+CAT.US,D,19830927,000000,3.00048,3.00808,2.92738,2.94218,3660739.3274821,0
+CAT.US,D,19830928,000000,2.92028,2.92028,2.86898,2.88339,2129329.3747977,0
+CAT.US,D,19830929,000000,2.88339,2.89809,2.84709,2.86159,668968.83809865,0
+CAT.US,D,19830930,000000,2.86898,2.86898,2.82509,2.85429,693012.85495942,0
+CAT.US,D,19831003,000000,2.82509,2.85429,2.8102,2.85429,1320445.2205731,0
+CAT.US,D,19831004,000000,2.86159,2.86898,2.83989,2.85429,999078.11583633,0
+CAT.US,D,19831005,000000,2.85429,2.89089,2.83989,2.89089,1708493.6959033,0
+CAT.US,D,19831006,000000,2.89809,2.94958,2.89089,2.94958,2432117.3345021,0
+CAT.US,D,19831007,000000,2.95659,2.98598,2.91318,2.92028,2614660.8810353,0
+CAT.US,D,19831010,000000,2.88339,2.89089,2.86159,2.89089,890863.31386655,0
+CAT.US,D,19831011,000000,2.87609,2.87609,2.80309,2.8102,1384938.0068078,0
+CAT.US,D,19831012,000000,2.79579,2.82509,2.78829,2.8102,910539.28533531,0
+CAT.US,D,19831013,000000,2.80309,2.82509,2.78829,2.82509,3327349.7074634,0
+CAT.US,D,19831014,000000,2.81798,2.82509,2.79579,2.81798,1459269.7924796,0
+CAT.US,D,19831017,000000,2.82509,2.85429,2.8102,2.82509,738928.52356724,0
+CAT.US,D,19831018,000000,2.8102,2.86159,2.78829,2.80309,1654928.6259197,0
+CAT.US,D,19831019,000000,2.78829,2.86898,2.78119,2.83989,2096537.1027193,0
+CAT.US,D,19831020,000000,2.81798,2.82509,2.78119,2.78829,964100.30050764,0
+CAT.US,D,19831021,000000,2.78119,2.78119,2.6862,2.72269,2016742.4726247,0
+CAT.US,D,19831024,000000,2.70769,2.71539,2.6639,2.6788,1132434.774806,0
+CAT.US,D,19831025,000000,2.72269,2.7371,2.6788,2.72269,1854962.6006714,0
+CAT.US,D,19831026,000000,2.7371,2.7371,2.6862,2.6932,1104016.6303364,0
+CAT.US,D,19831027,000000,2.71539,2.71539,2.60569,2.6128,3233343.9777285,0
+CAT.US,D,19831028,000000,2.6277,2.6277,2.5834,2.6128,1394779.0336505,0
+CAT.US,D,19831031,000000,2.6128,2.6128,2.5544,2.5834,3567830.4241834,0
+CAT.US,D,19831101,000000,2.59099,2.59829,2.5544,2.5691,4189794.8768604,0
+CAT.US,D,19831102,000000,2.59099,2.6932,2.59099,2.6862,3902313.82953,0
+CAT.US,D,19831103,000000,2.70769,2.71539,2.6788,2.6788,1836384.4693418,0
+CAT.US,D,19831104,000000,2.6788,2.7516,2.65679,2.7516,1617765.2673408,0
+CAT.US,D,19831107,000000,2.78829,2.86898,2.78829,2.85429,2875906.2860379,0
+CAT.US,D,19831108,000000,2.85429,2.85429,2.78829,2.80309,2212404.3471732,0
+CAT.US,D,19831109,000000,2.80309,2.86898,2.79579,2.83989,1649469.8363082,0
+CAT.US,D,19831110,000000,2.85429,2.88339,2.85429,2.86898,1506270.12309,0
+CAT.US,D,19831111,000000,2.87609,2.91318,2.86898,2.90539,1214417.9892592,0
+CAT.US,D,19831114,000000,2.91318,2.92738,2.86898,2.87609,2353409.3938158,0
+CAT.US,D,19831115,000000,2.86898,2.86898,2.78119,2.81798,2121675.9186108,0
+CAT.US,D,19831116,000000,2.83989,2.84709,2.80309,2.81798,1379474.1486822,0
+CAT.US,D,19831117,000000,2.83989,2.89089,2.79579,2.88339,5057703.9043829,0
+CAT.US,D,19831118,000000,2.86898,2.86898,2.81798,2.85429,1500805.2512617,0
+CAT.US,D,19831121,000000,2.80309,2.90539,2.80309,2.90539,4230240.6051259,0
+CAT.US,D,19831122,000000,2.92028,2.92028,2.88339,2.90539,3673861.7103086,0
+CAT.US,D,19831123,000000,2.89089,2.90539,2.87609,2.89089,2657289.1114425,0
+CAT.US,D,19831125,000000,2.91318,2.92738,2.90539,2.92738,1750031.1820909,0
+CAT.US,D,19831128,000000,2.92028,2.92738,2.88339,2.89089,2244102.8339238,0
+CAT.US,D,19831129,000000,2.90539,2.92738,2.89089,2.92738,1578416.3655117,0
+CAT.US,D,19831130,000000,2.93488,2.97149,2.91318,2.94958,3103267.6610398,0
+CAT.US,D,19831201,000000,2.94218,2.97859,2.92738,2.93488,2256126.3629084,0
+CAT.US,D,19831202,000000,2.93488,3.00048,2.92738,2.99348,1982858.4426239,0
+CAT.US,D,19831205,000000,2.98598,3.06678,2.97149,3.04468,3070474.3752585,0
+CAT.US,D,19831206,000000,3.06678,3.10308,3.05948,3.05948,3086868.9907435,0
+CAT.US,D,19831207,000000,3.05948,3.14659,3.05948,3.14659,4851112.2861777,0
+CAT.US,D,19831208,000000,3.14007,3.21287,3.13228,3.17638,6269937.3640947,0
+CAT.US,D,19831209,000000,3.14659,3.14659,3.11798,3.13228,3255205.4924475,0
+CAT.US,D,19831212,000000,3.13228,3.13228,3.07388,3.08847,1603554.1677004,0
+CAT.US,D,19831213,000000,3.08847,3.16908,3.08128,3.14659,3439937.6233393,0
+CAT.US,D,19831214,000000,3.14659,3.16908,3.12518,3.13228,1611206.6101845,0
+CAT.US,D,19831215,000000,3.13228,3.14007,3.12518,3.13228,3116388.0164606,0
+CAT.US,D,19831216,000000,3.11798,3.11798,3.05948,3.10308,2821254.5266461,0
+CAT.US,D,19831219,000000,3.10308,3.18368,3.10308,3.14659,1717237.8963097,0
+CAT.US,D,19831220,000000,3.13228,3.18368,3.12518,3.14007,1743469.4838263,0
+CAT.US,D,19831221,000000,3.12518,3.17638,3.11038,3.15447,3027841.0763372,0
+CAT.US,D,19831222,000000,3.18368,3.19818,3.16908,3.19127,3430097.6101993,0
+CAT.US,D,19831223,000000,3.18368,3.19127,3.17638,3.18368,1842941.0990924,0
+CAT.US,D,19831227,000000,3.18368,3.19818,3.17638,3.19818,1202392.432869,0
+CAT.US,D,19831228,000000,3.19127,3.19818,3.12518,3.12518,1085432.4167899,0
+CAT.US,D,19831229,000000,3.14007,3.14007,3.11038,3.12518,1191466.7440235,0
+CAT.US,D,19831230,000000,3.11798,3.14659,3.11038,3.11798,914912.39924135,0
+CAT.US,D,19840103,000000,3.11038,3.11038,3.02268,3.02268,1424288.9360425,0
+CAT.US,D,19840104,000000,3.03718,3.21287,3.03718,3.19818,3437753.0937919,0
+CAT.US,D,19840105,000000,3.27887,3.29367,3.21287,3.23487,5457774.8949947,0
+CAT.US,D,19840106,000000,3.21287,3.23487,3.19127,3.20587,2532677.6665821,0
+CAT.US,D,19840109,000000,3.20587,3.26437,3.19818,3.24228,3527385.7096208,0
+CAT.US,D,19840110,000000,3.22027,3.30808,3.22027,3.25707,3703369.585295,0
+CAT.US,D,19840111,000000,3.23487,3.27887,3.23487,3.25707,2539236.3237383,0
+CAT.US,D,19840112,000000,3.25707,3.32997,3.25707,3.30808,3283627.6917283,0
+CAT.US,D,19840113,000000,3.31547,3.34467,3.30058,3.32267,4289266.4921266,0
+CAT.US,D,19840116,000000,3.32997,3.34467,3.27107,3.30808,4306756.9203451,0
+CAT.US,D,19840117,000000,3.30808,3.31547,3.27887,3.30808,1568579.39348,0
+CAT.US,D,19840118,000000,3.30058,3.31547,3.19818,3.27107,6273211.6241588,0
+CAT.US,D,19840119,000000,3.27107,3.28617,3.19818,3.19818,2942584.6155227,0
+CAT.US,D,19840120,000000,3.21287,3.24948,3.14007,3.24228,6131112.7921882,0
+CAT.US,D,19840123,000000,3.23487,3.27887,3.20587,3.24948,3280350.3905558,0
+CAT.US,D,19840124,000000,3.24948,3.30808,3.24948,3.25707,4747268.5707084,0
+CAT.US,D,19840125,000000,3.27107,3.32267,3.26437,3.26437,4841274.3004433,0
+CAT.US,D,19840126,000000,3.32267,3.32997,3.24948,3.26437,3611550.412513,0
+CAT.US,D,19840127,000000,3.26437,3.26437,3.21287,3.25707,2418994.9516756,0
+CAT.US,D,19840130,000000,3.25707,3.26437,3.16167,3.17638,2100912.244031,0
+CAT.US,D,19840131,000000,3.19127,3.24228,3.16167,3.21287,1768612.354529,0
+CAT.US,D,19840201,000000,3.21287,3.25707,3.14659,3.14659,3331719.7802611,0
+CAT.US,D,19840202,000000,3.15447,3.24228,3.15447,3.23487,3825800.5554192,0
+CAT.US,D,19840203,000000,3.21287,3.24228,3.15447,3.15447,3389657.9641507,0
+CAT.US,D,19840206,000000,3.08847,3.14007,3.07388,3.09578,2482395.979988,0
+CAT.US,D,19840207,000000,3.08128,3.12518,3.02989,3.12518,5139679.0092136,0
+CAT.US,D,19840208,000000,3.12518,3.12518,2.97859,3.00808,5654531.568574,0
+CAT.US,D,19840209,000000,3.00808,3.05188,2.97149,2.97149,4711194.9426462,0
+CAT.US,D,19840210,000000,2.97859,3.00808,2.97149,2.97859,1836384.4693418,0
+CAT.US,D,19840213,000000,2.95659,3.00808,2.95659,3.00048,2600448.7676921,0
+CAT.US,D,19840214,000000,3.00048,3.07388,3.00048,3.07388,1969740.1146086,0
+CAT.US,D,19840215,000000,3.12518,3.12518,3.05188,3.05948,4781152.6007091,0
+CAT.US,D,19840216,000000,3.05188,3.06678,3.02989,3.06678,1273439.8214486,0
+CAT.US,D,19840217,000000,3.06678,3.06678,3.00048,3.00048,1598090.3095748,0
+CAT.US,D,19840221,000000,3.00048,3.01509,2.94958,2.95659,750949.01144341,0
+CAT.US,D,19840222,000000,2.99348,3.01509,2.94958,2.97859,2221148.5475797,0
+CAT.US,D,19840223,000000,3.00808,3.02268,2.96419,3.00808,3587502.340841,0
+CAT.US,D,19840224,000000,2.99348,3.12518,2.99348,3.12518,3702279.8547782,0
+CAT.US,D,19840227,000000,3.10308,3.10308,3.05948,3.08128,1897594.8858898,0
+CAT.US,D,19840228,000000,3.07388,3.07388,2.96419,3.00048,2539236.3237383,0
+CAT.US,D,19840229,000000,3.00048,3.03718,2.99348,3.01509,1774076.2126546,0
+CAT.US,D,19840301,000000,2.99348,3.05188,2.96419,2.96419,2296569.0500654,0
+CAT.US,D,19840302,000000,2.96419,3.03718,2.96419,3.01509,1873552.8964347,0
+CAT.US,D,19840305,000000,3.01509,3.02268,2.99348,3.00048,1971927.6852644,0
+CAT.US,D,19840306,000000,3.00048,3.08847,3.00048,3.06678,1871363.2983733,0
+CAT.US,D,19840307,000000,3.06678,3.07388,3.03718,3.06678,1863708.8284835,0
+CAT.US,D,19840308,000000,3.05948,3.05948,3.02268,3.02989,2506446.0790655,0
+CAT.US,D,19840309,000000,3.02989,3.03718,3.00808,3.02268,1809058.0827944,0
+CAT.US,D,19840312,000000,3.03718,3.24228,3.03718,3.22027,4507883.666722,0
+CAT.US,D,19840313,000000,3.22027,3.24948,3.20587,3.20587,3521919.8240897,0
+CAT.US,D,19840314,000000,3.22027,3.28617,3.20587,3.25707,4255378.4073146,0
+CAT.US,D,19840315,000000,3.24228,3.26437,3.20587,3.21287,1547808.6229806,0
+CAT.US,D,19840316,000000,3.30808,3.31547,3.25707,3.28617,7612242.0719811,0
+CAT.US,D,19840319,000000,3.26437,3.30808,3.25707,3.30808,1918370.7249034,0
+CAT.US,D,19840320,000000,3.30808,3.32267,3.30058,3.32267,4064086.6055636,0
+CAT.US,D,19840321,000000,3.32267,3.34467,3.30058,3.32997,2635428.6104263,0
+CAT.US,D,19840322,000000,3.31547,3.31547,3.24228,3.26437,2307501.8348305,0
+CAT.US,D,19840323,000000,3.24948,3.27887,3.23487,3.27887,3917618.7144983,0
+CAT.US,D,19840326,000000,3.30808,3.37386,3.30058,3.32997,6345356.8528775,0
+CAT.US,D,19840327,000000,3.32267,3.34467,3.31547,3.32267,1959897.0603603,0
+CAT.US,D,19840328,000000,3.31547,3.49116,3.31547,3.49116,6201068.4228455,0
+CAT.US,D,19840329,000000,3.49116,3.50576,3.45437,3.49826,4044418.7437174,0
+CAT.US,D,19840330,000000,3.49116,3.49116,3.38127,3.40327,2061555.2325793,0
+CAT.US,D,19840402,000000,3.41027,3.43276,3.35907,3.40327,2483489.7653158,0
+CAT.US,D,19840403,000000,3.40327,3.40327,3.37386,3.38127,2305317.305283,0
+CAT.US,D,19840404,000000,3.38867,3.43276,3.38867,3.41027,1276726.2459464,0
+CAT.US,D,19840405,000000,3.40327,3.42516,3.36666,3.36666,1770795.8703736,0
+CAT.US,D,19840406,000000,3.36666,3.42516,3.36666,3.40327,3602806.2121065,0
+CAT.US,D,19840409,000000,3.39577,3.40327,3.30058,3.30058,3167759.4335715,0
+CAT.US,D,19840410,000000,3.30058,3.36666,3.30058,3.32997,2827811.1563967,0
+CAT.US,D,19840411,000000,3.33747,3.34467,3.05948,3.05948,14151077.283563,0
+CAT.US,D,19840412,000000,3.05948,3.11798,2.97859,3.11798,16683751.909036,0
+CAT.US,D,19840413,000000,3.11798,3.14659,3.02268,3.05948,5618459.9679174,0
+CAT.US,D,19840416,000000,3.05188,3.06678,3.02989,3.06678,2175238.9611888,0
+CAT.US,D,19840417,000000,3.07388,3.13228,3.06678,3.12518,4009438.900983,0
+CAT.US,D,19840418,000000,3.11798,3.14659,3.11798,3.12518,2095444.3310942,0
+CAT.US,D,19840419,000000,3.12518,3.16908,3.12518,3.14007,3208203.1344315,0
+CAT.US,D,19840423,000000,3.15447,3.18368,3.14659,3.14659,1866989.1707644,0
+CAT.US,D,19840424,000000,3.15447,3.24228,3.14659,3.21287,3336093.9078699,0
+CAT.US,D,19840425,000000,3.21287,3.29367,3.21287,3.29367,4136229.8068769,0
+CAT.US,D,19840426,000000,3.30058,3.31547,3.27107,3.27107,4707914.6003652,0
+CAT.US,D,19840427,000000,3.27107,3.27107,3.17638,3.17638,1989415.0723746,0
+CAT.US,D,19840430,000000,3.17638,3.18368,3.11038,3.14659,5327697.5646032,0
+CAT.US,D,19840501,000000,3.14007,3.16908,3.09578,3.11798,2596075.653786,0
+CAT.US,D,19840502,000000,3.09578,3.12518,3.08847,3.11038,3725235.1548251,0
+CAT.US,D,19840503,000000,3.11038,3.11038,3.06678,3.08128,2061555.2325793,0
+CAT.US,D,19840504,000000,3.07388,3.11798,3.06678,3.08128,4386546.4819256,0
+CAT.US,D,19840507,000000,3.08847,3.12518,3.08847,3.11798,2166495.7744851,0
+CAT.US,D,19840508,000000,3.11798,3.17638,3.11798,3.17638,2827811.1563967,0
+CAT.US,D,19840509,000000,3.17638,3.17638,3.12518,3.13228,1975204.986437,0
+CAT.US,D,19840510,000000,3.14659,3.16908,3.11038,3.13228,3300026.3620246,0
+CAT.US,D,19840511,000000,3.12518,3.13228,3.05948,3.08128,2719596.354427,0
+CAT.US,D,19840514,000000,3.08128,3.08128,3.02268,3.02268,2788456.1723508,0
+CAT.US,D,19840515,000000,3.02268,3.03718,2.99348,3.02268,4346104.8084714,0
+CAT.US,D,19840516,000000,3.01509,3.03718,3.00048,3.02268,2756758.699303,0
+CAT.US,D,19840517,000000,2.97859,3.00048,2.94218,2.97149,3973366.2866237,0
+CAT.US,D,19840518,000000,2.97859,2.99348,2.94958,2.97149,2780806.770975,0
+CAT.US,D,19840521,000000,2.97149,2.97149,2.86159,2.86159,2495516.3354088,0
+CAT.US,D,19840522,000000,2.83249,2.84709,2.78119,2.78829,4154810.9793149,0
+CAT.US,D,19840523,000000,2.78829,2.81798,2.78119,2.78829,2908698.5581163,0
+CAT.US,D,19840524,000000,2.78829,2.80309,2.71539,2.7446,2182890.38997,0
+CAT.US,D,19840525,000000,2.72979,2.78829,2.71539,2.7371,1838565.9577807,0
+CAT.US,D,19840529,000000,2.7516,2.76669,2.64919,2.6714,1319352.4489481,0
+CAT.US,D,19840530,000000,2.6714,2.7446,2.6277,2.72269,3031122.4323209,0
+CAT.US,D,19840531,000000,2.72269,2.7371,2.6788,2.72979,1649469.8363082,0
+CAT.US,D,19840601,000000,2.7446,2.79579,2.7446,2.79579,1833105.1407636,0
+CAT.US,D,19840604,000000,2.80309,2.85429,2.80309,2.84709,3249739.6069163,0
+CAT.US,D,19840605,000000,2.84709,2.87609,2.83989,2.87609,2581868.6089569,0
+CAT.US,D,19840606,000000,2.86159,2.89089,2.83249,2.84709,2420090.7644091,0
+CAT.US,D,19840607,000000,2.84709,2.84709,2.77379,2.78119,4918879.3324764,0
+CAT.US,D,19840608,000000,2.77379,2.78119,2.6788,2.6788,2585145.9101294,0
+CAT.US,D,19840611,000000,2.6862,2.70769,2.65679,2.65679,3785352.7997481,0
+CAT.US,D,19840612,000000,2.6639,2.6714,2.6203,2.6203,3797375.3150299,0
+CAT.US,D,19840613,000000,2.6277,2.64919,2.6128,2.6277,2314060.4919867,0
+CAT.US,D,19840614,000000,2.6347,2.65679,2.60569,2.6347,1111669.0728206,0
+CAT.US,D,19840615,000000,2.6277,2.6788,2.6128,2.6128,3446495.2667927,0
+CAT.US,D,19840618,000000,2.6277,2.6277,2.5763,2.6277,6016340.346765,0
+CAT.US,D,19840619,000000,2.6347,2.64919,2.59829,2.6128,1463642.9063857,0
+CAT.US,D,19840620,000000,2.59099,2.60569,2.5324,2.5691,2824526.7593046,0
+CAT.US,D,19840621,000000,2.59099,2.6203,2.5544,2.59829,4165745.7914856,0
+CAT.US,D,19840622,000000,2.59829,2.60569,2.5175,2.5612,2563281.354302,0
+CAT.US,D,19840625,000000,2.5612,2.5612,2.4738,2.4812,4711194.9426462,0
+CAT.US,D,19840626,000000,2.4881,2.4881,2.41521,2.41521,6640489.3289894,0
+CAT.US,D,19840627,000000,2.4372,2.4444,2.36371,2.38591,4150444.9613285,0
+CAT.US,D,19840628,000000,2.38591,2.5029,2.3786,2.4812,2432117.3345021,0
+CAT.US,D,19840629,000000,2.5029,2.5396,2.4958,2.5103,2165403.0028599,0
+CAT.US,D,19840702,000000,2.5396,2.5396,2.4521,2.4738,2510814.1244575,0
+CAT.US,D,19840703,000000,2.4738,2.5103,2.4738,2.5103,1108392.7853509,0
+CAT.US,D,19840705,000000,2.5396,2.5466,2.4958,2.5029,1793753.1978262,0
+CAT.US,D,19840706,000000,2.4958,2.5029,2.4738,2.4738,1818897.0822317,0
+CAT.US,D,19840709,000000,2.4521,2.5763,2.42231,2.5763,1628695.0109974,0
+CAT.US,D,19840710,000000,2.5763,2.5763,2.5175,2.5466,1875733.3711708,0
+CAT.US,D,19840711,000000,2.5324,2.5324,2.4881,2.4881,916009.22567768,0
+CAT.US,D,19840712,000000,2.4881,2.5029,2.4738,2.4812,1447243.2223866,0
+CAT.US,D,19840713,000000,2.4958,2.5029,2.4812,2.4958,1472385.0793864,0
+CAT.US,D,19840716,000000,2.5175,2.5544,2.4881,2.5466,1934758.2444687,0
+CAT.US,D,19840717,000000,2.5396,2.5396,2.4738,2.4738,1148826.3491826,0
+CAT.US,D,19840718,000000,2.5175,2.5175,2.4372,2.45901,858070.02808527,0
+CAT.US,D,19840719,000000,2.4738,2.4738,2.4372,2.4444,705041.45245805,0
+CAT.US,D,19840720,000000,2.4372,2.4444,2.31981,2.33471,2249564.6646436,0
+CAT.US,D,19840723,000000,2.31981,2.34921,2.28341,2.34921,2745824.9008351,0
+CAT.US,D,19840724,000000,2.38591,2.38591,2.31261,2.31981,1118221.64776,0
+CAT.US,D,19840725,000000,2.29821,2.34921,2.29061,2.29061,3861869.1149673,0
+CAT.US,D,19840726,000000,2.29821,2.31981,2.26881,2.31261,7140030.9211646,0
+CAT.US,D,19840727,000000,2.31261,2.31981,2.29061,2.31981,2546888.7662225,0
+CAT.US,D,19840730,000000,2.32731,2.33471,2.29061,2.29061,1606831.4688729,0
+CAT.US,D,19840731,000000,2.29061,2.34201,2.29061,2.32731,1704117.5408888,0
+CAT.US,D,19840801,000000,2.34921,2.42231,2.34921,2.40761,2276898.1471106,0
+CAT.US,D,19840802,000000,2.43,2.59829,2.43,2.59099,6209815.6643605,0
+CAT.US,D,19840803,000000,2.70769,2.72269,2.6347,2.64209,7089746.1934619,0
+CAT.US,D,19840806,000000,2.64209,2.6932,2.5834,2.60569,2878091.8292882,0
+CAT.US,D,19840807,000000,2.5691,2.6128,2.5029,2.5029,2579680.0245982,0
+CAT.US,D,19840808,000000,2.5175,2.5324,2.3712,2.43,1733635.5529031,0
+CAT.US,D,19840809,000000,2.43,2.65679,2.43,2.6347,4280516.2095032,0
+CAT.US,D,19840810,000000,2.70769,2.71539,2.6203,2.64209,3086868.9907435,0
+CAT.US,D,19840813,000000,2.6347,2.64919,2.59829,2.64209,1390405.9197445,0
+CAT.US,D,19840814,000000,2.6639,2.6639,2.5544,2.5612,1665860.3969819,0
+CAT.US,D,19840815,000000,2.5544,2.59829,2.5396,2.5466,1982858.4426239,0
+CAT.US,D,19840816,000000,2.5396,2.6128,2.5324,2.59829,2522841.7082534,0
+CAT.US,D,19840817,000000,2.6128,2.6347,2.5544,2.5691,972841.45980569,0
+CAT.US,D,19840820,000000,2.5834,2.6128,2.5834,2.6128,1188184.374337,0
+CAT.US,D,19840821,000000,2.6203,2.6639,2.6203,2.65679,2858419.9126306,0
+CAT.US,D,19840822,000000,2.6714,2.6788,2.64209,2.65679,3286908.0340092,0
+CAT.US,D,19840823,000000,2.65679,2.6714,2.64209,2.64919,1267975.9633232,0
+CAT.US,D,19840824,000000,2.65679,2.65679,2.6203,2.64209,801228.67063201,0
+CAT.US,D,19840827,000000,2.64919,2.70769,2.6347,2.70769,843862.98325608,0
+CAT.US,D,19840828,000000,2.70769,2.70769,2.64919,2.6714,1357608.579152,0
+CAT.US,D,19840829,000000,2.6639,2.6714,2.6347,2.6347,3685880.1707792,0
+CAT.US,D,19840830,000000,2.64209,2.65679,2.6203,2.6347,1111669.0728206,0
+CAT.US,D,19840831,000000,2.64919,2.64919,2.6203,2.6347,675527.49525491,0
+CAT.US,D,19840904,000000,2.64209,2.6639,2.64209,2.65679,973936.25883641,0
+CAT.US,D,19840905,000000,2.64209,2.64209,2.5834,2.59099,2261592.2484395,0
+CAT.US,D,19840906,000000,2.5834,2.59099,2.5691,2.59099,2345753.9102232,0
+CAT.US,D,19840907,000000,2.5834,2.59099,2.4881,2.4958,2622311.2961139,0
+CAT.US,D,19840910,000000,2.4812,2.5103,2.4444,2.5029,2257223.1893447,0
+CAT.US,D,19840911,000000,2.5175,2.5544,2.5029,2.5175,1523761.5650114,0
+CAT.US,D,19840912,000000,2.5175,2.60569,2.5175,2.60569,1328097.6630573,0
+CAT.US,D,19840913,000000,2.6203,2.6639,2.59829,2.6639,1501898.0228868,0
+CAT.US,D,19840914,000000,2.33471,2.34921,2.29821,2.33471,17839144.011295,0
+CAT.US,D,19840917,000000,2.34921,2.3786,2.34201,2.34921,6057876.8192499,0
+CAT.US,D,19840918,000000,2.34921,2.34921,2.32731,2.33471,4170117.8916889,0
+CAT.US,D,19840919,000000,2.33471,2.34201,2.29821,2.29821,6164997.8358918,0
+CAT.US,D,19840920,000000,2.29821,2.32731,2.29061,2.31981,5783515.1136376,0
+CAT.US,D,19840921,000000,2.31981,2.45901,2.31981,2.34921,9128347.1396972,0
+CAT.US,D,19840924,000000,2.36371,2.40761,2.36371,2.40061,2418994.9516756,0
+CAT.US,D,19840925,000000,2.42231,2.43,2.3786,2.3786,2808136.1986308,0
+CAT.US,D,19840926,000000,2.3786,2.42231,2.3786,2.39311,2024390.8602976,0
+CAT.US,D,19840927,000000,2.40761,2.42231,2.40061,2.40761,1604649.9804339,0
+CAT.US,D,19840928,000000,2.40761,2.40761,2.34201,2.3712,2652913.9701308,0
+CAT.US,D,19841001,000000,2.34921,2.36371,2.33471,2.34921,2047346.1603446,0
+CAT.US,D,19841002,000000,2.36371,2.3712,2.33471,2.34921,2659474.6546928,0
+CAT.US,D,19841003,000000,2.34201,2.34201,2.31981,2.32731,2563281.354302,0
+CAT.US,D,19841004,000000,2.31981,2.33471,2.28341,2.29061,5552872.382652,0
+CAT.US,D,19841005,000000,2.29821,2.29821,2.10792,2.13712,11499255.071354,0
+CAT.US,D,19841008,000000,2.12962,2.12962,2.07132,2.11462,4874062.5177106,0
+CAT.US,D,19841009,000000,2.11462,2.12962,2.07132,2.07842,5038025.9055085,0
+CAT.US,D,19841010,000000,2.09311,2.22511,1.96181,2.06372,7559771.8010283,0
+CAT.US,D,19841011,000000,2.16631,2.17372,2.10052,2.12962,7802442.1158097,0
+CAT.US,D,19841012,000000,2.13712,2.15181,2.07132,2.09311,6289610.294455,0
+CAT.US,D,19841015,000000,2.10052,2.11462,2.07842,2.09311,3509895.2814023,0
+CAT.US,D,19841016,000000,2.10052,2.10052,2.04202,2.04922,4228048.9796588,0
+CAT.US,D,19841017,000000,2.04922,2.04922,1.99072,2.02002,4756010.7437092,0
+CAT.US,D,19841018,000000,2.00552,2.17372,1.99832,2.17372,6974973.7480386,0
+CAT.US,D,19841019,000000,2.17372,2.29061,2.15901,2.18102,2839836.7127869,0
+CAT.US,D,19841022,000000,2.16631,2.20291,2.15901,2.16631,2493325.7236446,0
+CAT.US,D,19841023,000000,2.17372,2.18102,2.15901,2.18102,2203656.0919555,0
+CAT.US,D,19841024,000000,2.17372,2.23241,2.17372,2.22511,3951501.7307963,0
+CAT.US,D,19841025,000000,2.23961,2.23961,2.15181,2.15901,3068290.8594139,0
+CAT.US,D,19841026,000000,2.15181,2.15901,2.07842,2.10792,6264466.4100495,0
+CAT.US,D,19841029,000000,2.10052,2.12262,2.09311,2.10792,2322801.6512848,0
+CAT.US,D,19841030,000000,2.10052,2.10052,2.07132,2.09311,2030950.5311567,0
+CAT.US,D,19841031,000000,2.10052,2.10792,2.07842,2.10792,1377287.5917292,0
+CAT.US,D,19841101,000000,2.10052,2.12262,2.09311,2.10052,3374346.9969656,0
+CAT.US,D,19841102,000000,2.11462,2.20291,2.10792,2.16631,4801924.3849114,0
+CAT.US,D,19841105,000000,2.17372,2.22511,2.16631,2.22511,4166837.5494079,0
+CAT.US,D,19841106,000000,2.23241,2.26881,2.21741,2.26881,6049132.6188434,0
+CAT.US,D,19841107,000000,2.26881,2.31261,2.25441,2.29061,3564548.0544969,0
+CAT.US,D,19841108,000000,2.29061,2.32731,2.28341,2.29061,3574387.0539341,0
+CAT.US,D,19841109,000000,2.31981,2.31981,2.26881,2.26881,1202392.432869,0
+CAT.US,D,19841112,000000,2.27601,2.28341,2.25441,2.26881,1227537.3309773,0
+CAT.US,D,19841113,000000,2.27601,2.28341,2.25441,2.26141,1270162.5202761,0
+CAT.US,D,19841114,000000,2.25441,2.26881,2.21741,2.25441,1595902.738919,0
+CAT.US,D,19841115,000000,2.23241,2.23241,2.18852,2.21041,2347946.5493931,0
+CAT.US,D,19841116,000000,2.21741,2.22511,2.18102,2.18102,1462548.1073549,0
+CAT.US,D,19841119,000000,2.18852,2.18852,2.12962,2.12962,1683349.8114977,0
+CAT.US,D,19841120,000000,2.12962,2.15181,2.12262,2.12962,1447243.2223866,0
+CAT.US,D,19841121,000000,2.12262,2.12262,2.06372,2.10052,2999425.972976,0
+CAT.US,D,19841123,000000,2.10792,2.10792,2.09311,2.10052,3284722.4907591,0
+CAT.US,D,19841126,000000,2.10052,2.13712,2.07842,2.11462,3924175.3442489,0
+CAT.US,D,19841127,000000,2.12262,2.16631,2.11462,2.15181,1733635.5529031,0
+CAT.US,D,19841128,000000,2.15181,2.15901,2.10052,2.11462,1824358.9129515,0
+CAT.US,D,19841129,000000,2.12262,2.13712,2.10052,2.10792,2401503.5097542,0
+CAT.US,D,19841130,000000,2.10792,2.11462,2.07132,2.10052,2316245.0215341,0
+CAT.US,D,19841203,000000,2.09311,2.10052,2.04922,2.06372,2472557.9942535,0
+CAT.US,D,19841204,000000,2.07842,2.09311,2.05652,2.06372,2126051.0599224,0
+CAT.US,D,19841205,000000,2.07132,2.07132,2.01302,2.02713,1769711.2083709,0
+CAT.US,D,19841206,000000,2.02713,2.07842,2.01302,2.07842,2981937.5721631,0
+CAT.US,D,19841207,000000,2.07842,2.07842,2.04922,2.05652,1341215.9910726,0
+CAT.US,D,19841210,000000,2.04202,2.05652,2.01302,2.02713,1487690.9780576,0
+CAT.US,D,19841211,000000,2.04202,2.04922,2.02002,2.04202,1096367.2289607,0
+CAT.US,D,19841212,000000,2.04202,2.04202,1.97612,2.02002,1729257.3704831,0
+CAT.US,D,19841213,000000,2.02002,2.02002,1.92472,1.94692,3103267.6610398,0
+CAT.US,D,19841214,000000,1.95432,1.99072,1.94692,1.96181,4063001.943561,0
+CAT.US,D,19841217,000000,1.95432,2.02713,1.91023,2.00552,3723046.5704665,0
+CAT.US,D,19841218,000000,2.04202,2.10052,2.04202,2.10052,8566504.3867544,0
+CAT.US,D,19841219,000000,2.10792,2.12262,2.09311,2.10792,3455237.4397936,0
+CAT.US,D,19841220,000000,2.10792,2.10792,2.04202,2.04922,1692092.9982014,0
+CAT.US,D,19841221,000000,2.04202,2.04922,1.96863,2.00552,2457249.0544739,0
+CAT.US,D,19841224,000000,2.00552,2.10052,1.99832,2.10052,3701190.1242615,0
+CAT.US,D,19841226,000000,2.10052,2.10792,2.06372,2.06372,2615751.6252548,0
+CAT.US,D,19841227,000000,2.09311,2.10052,2.06372,2.07842,3934013.3299834,0
+CAT.US,D,19841228,000000,2.07842,2.10792,2.07842,2.10792,3759117.1574203,0
+CAT.US,D,19841231,000000,2.10052,2.12962,2.09311,2.10792,2968817.2167421,0
+CAT.US,D,19850102,000000,2.10792,2.11462,2.09311,2.10792,1613390.1260291,0
+CAT.US,D,19850103,000000,2.10052,2.12262,2.09311,2.10052,2694461.5933466,0
+CAT.US,D,19850104,000000,2.09311,2.10792,2.09311,2.10792,1613390.1260291,0
+CAT.US,D,19850107,000000,2.12262,2.15181,2.09311,2.09311,2743641.3849905,0
+CAT.US,D,19850108,000000,2.09311,2.10792,2.04202,2.04202,2533772.4656129,0
+CAT.US,D,19850109,000000,2.04202,2.07842,2.04202,2.07132,1424288.9360425,0
+CAT.US,D,19850110,000000,2.06372,2.06372,2.02002,2.04202,3610456.6271851,0
+CAT.US,D,19850111,000000,2.04202,2.04202,1.99072,1.99832,2541422.8806914,0
+CAT.US,D,19850114,000000,1.99832,2.04922,1.97612,2.04202,3912151.8152643,0
+CAT.US,D,19850115,000000,2.05652,2.06372,2.01302,2.04922,2749105.243116,0
+CAT.US,D,19850116,000000,2.05652,2.06372,2.02713,2.04922,6652517.9264879,0
+CAT.US,D,19850117,000000,2.06372,2.09311,2.04922,2.07842,2455065.5386294,0
+CAT.US,D,19850118,000000,2.07842,2.07842,2.01302,2.07132,6769476.9288642,0
+CAT.US,D,19850121,000000,2.07132,2.19562,2.07132,2.18102,3228972.8912281,0
+CAT.US,D,19850122,000000,2.21741,2.22511,2.14422,2.20291,4338449.3248788,0
+CAT.US,D,19850123,000000,2.20291,2.28341,2.19562,2.26881,5583475.056669,0
+CAT.US,D,19850124,000000,2.26881,2.35681,2.26141,2.28341,3686972.9424043,0
+CAT.US,D,19850125,000000,2.28341,2.31981,2.27601,2.29821,2032044.3164846,0
+CAT.US,D,19850128,000000,2.3055,2.31261,2.26881,2.27601,2087792.9023128,0
+CAT.US,D,19850129,000000,2.29821,2.33471,2.28341,2.33471,3524105.3673399,0
+CAT.US,D,19850130,000000,2.34921,2.35681,2.27601,2.3055,4058622.7474381,0
+CAT.US,D,19850131,000000,2.28341,2.3055,2.26881,2.27601,2945862.930398,0
+CAT.US,D,19850201,000000,2.28341,2.3055,2.26881,2.29821,1447243.2223866,0
+CAT.US,D,19850204,000000,2.28341,2.31261,2.27601,2.29821,1911806.9992331,0
+CAT.US,D,19850205,000000,2.29821,2.3055,2.24682,2.26141,2134790.1918148,0
+CAT.US,D,19850206,000000,2.27601,2.27601,2.24682,2.26141,1349957.1503706,0
+CAT.US,D,19850207,000000,2.25441,2.27601,2.24682,2.26881,2054996.5754231,0
+CAT.US,D,19850208,000000,2.3055,2.36371,2.26881,2.36371,3119663.2902275,0
+CAT.US,D,19850211,000000,2.35681,2.35681,2.28341,2.3055,2411344.536597,0
+CAT.US,D,19850212,000000,2.29821,2.29821,2.22511,2.22511,2191635.6040793,0
+CAT.US,D,19850213,000000,2.23241,2.26141,2.21741,2.23241,2002533.4003899,0
+CAT.US,D,19850214,000000,2.22511,2.24682,2.20291,2.20291,2731616.8423031,0
+CAT.US,D,19850215,000000,2.21741,2.22511,2.17372,2.18102,2114026.517235,0
+CAT.US,D,19850219,000000,2.17372,2.17372,2.15181,2.16631,1311701.0201667,0
+CAT.US,D,19850220,000000,2.16631,2.21741,2.15181,2.17372,2337013.764628,0
+CAT.US,D,19850221,000000,2.16631,2.16631,2.14422,2.14422,3505523.181199,0
+CAT.US,D,19850222,000000,2.15901,2.20291,2.15181,2.17372,2199280.9506439,0
+CAT.US,D,19850225,000000,2.15901,2.20291,2.15181,2.18102,1953342.4580152,0
+CAT.US,D,19850226,000000,2.19562,2.25441,2.12262,2.25441,2770968.7852407,0
+CAT.US,D,19850227,000000,2.25441,2.25441,2.21741,2.23241,2480208.4093321,0
+CAT.US,D,19850228,000000,2.22511,2.24682,2.22511,2.24682,1363074.4646832,0
+CAT.US,D,19850301,000000,2.23241,2.26141,2.22511,2.23241,2940399.0722726,0
+CAT.US,D,19850304,000000,2.23241,2.23241,2.19562,2.20291,1404611.950871,0
+CAT.US,D,19850305,000000,2.21041,2.21041,2.18102,2.20291,1208955.1448365,0
+CAT.US,D,19850306,000000,2.19562,2.19562,2.15901,2.16631,1499716.5344478,0
+CAT.US,D,19850307,000000,2.15181,2.16631,2.10052,2.10792,2628869.9532701,0
+CAT.US,D,19850308,000000,2.12262,2.16631,2.11462,2.15181,1631975.3532784,0
+CAT.US,D,19850311,000000,2.16631,2.16631,2.14422,2.14422,905075.42720978,0
+CAT.US,D,19850312,000000,2.14422,2.16631,2.12962,2.14422,1852779.0848268,0
+CAT.US,D,19850313,000000,2.15181,2.15181,2.10052,2.12262,1287650.921089,0
+CAT.US,D,19850314,000000,2.11462,2.12962,2.11462,2.12262,675527.49525491,0
+CAT.US,D,19850315,000000,2.12262,2.12262,2.09311,2.09311,2314060.4919867,0
+CAT.US,D,19850318,000000,2.10052,2.10052,2.00552,2.00552,2371991.5799567,0
+CAT.US,D,19850319,000000,2.00552,2.04922,1.97612,2.02713,3685880.1707792,0
+CAT.US,D,19850320,000000,2.04202,2.05652,2.02713,2.04922,5484008.509917,0
+CAT.US,D,19850321,000000,2.04922,2.04922,2.02002,2.02713,1259234.8040251,0
+CAT.US,D,19850322,000000,2.02713,2.06372,2.02002,2.04922,3753653.2992947,0
+CAT.US,D,19850325,000000,2.05652,2.06372,2.04202,2.05652,1389311.1207138,0
+CAT.US,D,19850326,000000,2.05652,2.10052,2.04922,2.09311,823093.2264594,0
+CAT.US,D,19850327,000000,2.10792,2.12962,2.10052,2.12962,1563108.4394349,0
+CAT.US,D,19850328,000000,2.12262,2.18102,2.12262,2.15901,2812506.2714283,0
+CAT.US,D,19850329,000000,2.15181,2.19562,2.15181,2.17372,1469109.8056196,0
+CAT.US,D,19850401,000000,2.22511,2.25441,2.19562,2.24682,1423200.2192286,0
+CAT.US,D,19850402,000000,2.24682,2.26141,2.22511,2.23241,2230985.5196112,0
+CAT.US,D,19850403,000000,2.23241,2.23241,2.15901,2.18102,1439592.807308,0
+CAT.US,D,19850404,000000,2.18102,2.18102,2.15181,2.15901,1310607.2348388,0
+CAT.US,D,19850408,000000,2.15901,2.17372,2.14422,2.15901,1198018.3052601,0
+CAT.US,D,19850409,000000,2.15901,2.15901,2.09311,2.10052,2905418.2158354,0
+CAT.US,D,19850410,000000,2.09311,2.10052,2.04922,2.07842,2365437.9913145,0
+CAT.US,D,19850411,000000,2.12262,2.18102,2.11462,2.17372,3377630.3803549,0
+CAT.US,D,19850412,000000,2.18102,2.19562,2.15901,2.17372,754227.32631873,0
+CAT.US,D,19850415,000000,2.19562,2.21741,2.18102,2.20291,2694461.5933466,0
+CAT.US,D,19850416,000000,2.23241,2.26881,2.20291,2.24682,5617364.1551838,0
+CAT.US,D,19850417,000000,2.24682,2.28341,2.17372,2.26881,6172651.2920788,0
+CAT.US,D,19850418,000000,2.27601,2.27601,2.22511,2.24682,2424461.8509095,0
+CAT.US,D,19850419,000000,2.23241,2.26141,2.22511,2.23241,1819985.7990455,0
+CAT.US,D,19850422,000000,2.25441,2.25441,2.23241,2.23241,1433034.1501518,0
+CAT.US,D,19850423,000000,2.24682,2.25441,2.22511,2.25441,1718326.6131236,0
+CAT.US,D,19850424,000000,2.24682,2.25441,2.23241,2.25441,1361977.6382468,0
+CAT.US,D,19850425,000000,2.25441,2.26141,2.23241,2.24682,1681166.2956531,0
+CAT.US,D,19850426,000000,2.24682,2.26141,2.24682,2.24682,2238639.989501,0
+CAT.US,D,19850429,000000,2.23241,2.25441,2.21741,2.24682,1002360.4855229,0
+CAT.US,D,19850430,000000,2.24682,2.24682,2.16631,2.16631,1682252.9850614,0
+CAT.US,D,19850501,000000,2.17372,2.17372,2.14422,2.15181,2049528.6624863,0
+CAT.US,D,19850502,000000,2.14422,2.15181,2.12262,2.12962,914912.39924135,0
+CAT.US,D,19850503,000000,2.12962,2.12962,2.10792,2.12262,3093432.7164138,0
+CAT.US,D,19850506,000000,2.15181,2.15901,2.10792,2.11462,2084513.5737347,0
+CAT.US,D,19850507,000000,2.11462,2.14422,2.10792,2.12962,3549246.2106369,0
+CAT.US,D,19850508,000000,2.14422,2.15901,2.14422,2.14422,1249395.8045879,0
+CAT.US,D,19850509,000000,2.14422,2.15901,2.12962,2.15181,2080142.4872342,0
+CAT.US,D,19850510,000000,2.15901,2.23241,2.15181,2.22511,2408066.2217217,0
+CAT.US,D,19850513,000000,2.24682,2.25441,2.23241,2.24682,1296396.1351984,0
+CAT.US,D,19850514,000000,2.26141,2.26881,2.22511,2.23241,1722700.7407324,0
+CAT.US,D,19850515,000000,2.24682,2.25441,2.21041,2.23241,1644000.9096686,0
+CAT.US,D,19850516,000000,2.24682,2.24682,2.21741,2.23241,941146.01416356,0
+CAT.US,D,19850517,000000,2.27601,2.31981,2.21741,2.31981,9514209.0580742,0
+CAT.US,D,19850520,000000,2.35681,2.3786,2.33471,2.3712,4578933.0827071,0
+CAT.US,D,19850521,000000,2.3712,2.42231,2.36371,2.40061,6589114.87077,0
+CAT.US,D,19850522,000000,2.3786,2.3786,2.36371,2.3712,2210215.7628146,0
+CAT.US,D,19850523,000000,2.35681,2.3786,2.34921,2.35681,1534695.3634794,0
+CAT.US,D,19850524,000000,2.3712,2.3786,2.35681,2.3712,1634159.8828258,0
+CAT.US,D,19850528,000000,2.3712,2.40061,2.36371,2.3786,1703025.7829665,0
+CAT.US,D,19850529,000000,2.38591,2.38591,2.36371,2.3786,1237371.2619005,0
+CAT.US,D,19850530,000000,2.38591,2.38591,2.35681,2.36371,2370900.8357372,0
+CAT.US,D,19850531,000000,2.36371,2.38591,2.35681,2.3712,2581868.6089569,0
+CAT.US,D,19850603,000000,2.40761,2.40761,2.3786,2.40761,2178519.3034697,0
+CAT.US,D,19850604,000000,2.42231,2.46651,2.42231,2.4521,4876256.1705832,0
+CAT.US,D,19850605,000000,2.46651,2.46651,2.42231,2.42231,4724311.2432558,0
+CAT.US,D,19850606,000000,2.41521,2.41521,2.36371,2.36371,6899549.1907418,0
+CAT.US,D,19850607,000000,2.36371,2.36371,2.32731,2.32731,2812506.2714283,0
+CAT.US,D,19850610,000000,2.31981,2.32731,2.31261,2.32731,1327005.905135,0
+CAT.US,D,19850611,000000,2.33471,2.33471,2.31261,2.31261,1073405.8466969,0
+CAT.US,D,19850612,000000,2.31261,2.31261,2.29821,2.3055,1283286.9305082,0
+CAT.US,D,19850613,000000,2.31981,2.31981,2.28341,2.29821,989240.13010194,0
+CAT.US,D,19850614,000000,2.31981,2.31981,2.29821,2.31261,2182890.38997,0
+CAT.US,D,19850617,000000,2.31261,2.31261,2.29821,2.29821,615403.76811509,0
+CAT.US,D,19850618,000000,2.29821,2.31981,2.29821,2.3055,2470368.3961921,0
+CAT.US,D,19850619,000000,2.31261,2.31261,2.29821,2.3055,1823268.1687321,0
+CAT.US,D,19850620,000000,2.29821,2.31981,2.27601,2.29821,2215683.6757514,0
+CAT.US,D,19850621,000000,2.28341,2.31981,2.27601,2.31981,2983031.357491,0
+CAT.US,D,19850624,000000,2.3055,2.3055,2.28341,2.3055,2087792.9023128,0
+CAT.US,D,19850625,000000,2.31261,2.31981,2.28341,2.29821,3959153.1595777,0
+CAT.US,D,19850626,000000,2.28341,2.28341,2.26141,2.27601,1165228.0605873,0
+CAT.US,D,19850627,000000,2.26141,2.27601,2.26141,2.27601,1762053.6973727,0
+CAT.US,D,19850628,000000,2.26881,2.27601,2.24682,2.26881,1275631.4469156,0
+CAT.US,D,19850701,000000,2.27601,2.31261,2.26881,2.3055,2632144.2133342,0
+CAT.US,D,19850702,000000,2.3055,2.34921,2.3055,2.33471,1421010.6211671,0
+CAT.US,D,19850703,000000,2.35681,2.3786,2.34921,2.36371,2532677.6665821,0
+CAT.US,D,19850705,000000,2.3712,2.43,2.3712,2.43,1945694.0703423,0
+CAT.US,D,19850708,000000,2.42231,2.42231,2.40061,2.41521,1905249.3557796,0
+CAT.US,D,19850709,000000,2.41521,2.4812,2.41521,2.4521,4662010.0824883,0
+CAT.US,D,19850710,000000,2.46651,2.5763,2.4521,2.5691,12974916.438211,0
+CAT.US,D,19850711,000000,2.5691,2.5691,2.4958,2.5175,7014323.6635706,0
+CAT.US,D,19850712,000000,2.5103,2.525,2.5029,2.5175,3937291.6448587,0
+CAT.US,D,19850715,000000,2.525,2.525,2.5029,2.5029,1553274.5085118,0
+CAT.US,D,19850716,000000,2.5029,2.5103,2.45901,2.5029,3022381.2730229,0
+CAT.US,D,19850717,000000,2.5029,2.5029,2.46651,2.4812,2506446.0790655,0
+CAT.US,D,19850718,000000,2.4812,2.525,2.4738,2.4958,4441204.3235343,0
+CAT.US,D,19850719,000000,2.4958,2.5103,2.4958,2.5103,877747.01325684,0
+CAT.US,D,19850722,000000,2.5175,2.5175,2.4958,2.5175,965192.05842994,0
+CAT.US,D,19850723,000000,2.5175,2.5691,2.5175,2.5466,6279774.3361262,0
+CAT.US,D,19850724,000000,2.5612,2.5691,2.5466,2.5691,4105626.119157,0
+CAT.US,D,19850725,000000,2.5763,2.6277,2.5691,2.59829,3844380.7141544,0
+CAT.US,D,19850726,000000,2.59829,2.6277,2.5834,2.6203,3549246.2106369,0
+CAT.US,D,19850729,000000,2.6128,2.6128,2.5324,2.5466,1399151.1338538,0
+CAT.US,D,19850730,000000,2.525,2.5324,2.4372,2.4738,2283453.7631585,0
+CAT.US,D,19850731,000000,2.5029,2.5324,2.5029,2.5324,3294557.435385,0
+CAT.US,D,19850801,000000,2.5763,2.60569,2.5691,2.59829,2339200.321581,0
+CAT.US,D,19850802,000000,2.5763,2.5834,2.5612,2.5612,1746747.7987016,0
+CAT.US,D,19850805,000000,2.5763,2.5763,2.5175,2.525,653660.91202189,0
+CAT.US,D,19850806,000000,2.525,2.525,2.4372,2.4521,1487690.9780576,0
+CAT.US,D,19850807,000000,2.45901,2.4958,2.4521,2.4958,4874062.5177106,0
+CAT.US,D,19850808,000000,2.5029,2.525,2.46651,2.4738,2324993.2767518,0
+CAT.US,D,19850809,000000,2.4812,2.4812,2.4521,2.46651,997987.37161683,0
+CAT.US,D,19850812,000000,2.46651,2.4738,2.4521,2.46651,1688816.7107317,0
+CAT.US,D,19850813,000000,2.46651,2.46651,2.4372,2.4521,3071565.1194779,0
+CAT.US,D,19850814,000000,2.45901,2.4812,2.4521,2.45901,1095268.3751187,0
+CAT.US,D,19850815,000000,2.4738,2.4738,2.4521,2.46651,612130.5217538,0
+CAT.US,D,19850816,000000,2.45901,2.46651,2.4372,2.4521,2659474.6546928,0
+CAT.US,D,19850819,000000,2.4521,2.4812,2.4521,2.4738,954258.25996203,0
+CAT.US,D,19850820,000000,2.4812,2.4958,2.45901,2.4738,1707399.9105753,0
+CAT.US,D,19850821,000000,2.4812,2.525,2.4738,2.525,1816704.4430617,0
+CAT.US,D,19850822,000000,2.525,2.525,2.4812,2.4812,804513.06772416,0
+CAT.US,D,19850823,000000,2.4738,2.4812,2.45901,2.4812,2955704.9709437,0
+CAT.US,D,19850826,000000,2.4958,2.5029,2.4738,2.4958,1872456.0699983,0
+CAT.US,D,19850827,000000,2.4958,2.5103,2.4958,2.5029,625243.78125508,0
+CAT.US,D,19850828,000000,2.4958,2.5029,2.4812,2.4958,1401334.6496985,0
+CAT.US,D,19850829,000000,2.4958,2.5029,2.4738,2.4812,1146644.8607436,0
+CAT.US,D,19850830,000000,2.5029,2.5029,2.4738,2.4738,1193649.2461654,0
+CAT.US,D,19850903,000000,2.4812,2.4812,2.43,2.4372,1415544.7356361,0
+CAT.US,D,19850904,000000,2.4372,2.45901,2.4372,2.4521,890863.31386655,0
+CAT.US,D,19850905,000000,2.46651,2.46651,2.4521,2.45901,865725.51167786,0
+CAT.US,D,19850906,000000,2.45901,2.4812,2.4521,2.4812,784837.09625541,0
+CAT.US,D,19850909,000000,2.5029,2.5466,2.4958,2.5466,2881366.0893522,0
+CAT.US,D,19850910,000000,2.525,2.5324,2.4738,2.4738,1158667.3760254,0
+CAT.US,D,19850911,000000,2.4958,2.4958,2.40061,2.43,1334657.3339164,0
+CAT.US,D,19850912,000000,2.43,2.43,2.32731,2.32731,2574215.1527699,0
+CAT.US,D,19850913,000000,2.33471,2.34921,2.26881,2.3055,1351053.976807,0
+CAT.US,D,19850916,000000,2.3055,2.32731,2.3055,2.31981,826371.54133472,0
+CAT.US,D,19850917,000000,2.31261,2.36371,2.31261,2.36371,1324820.3618848,0
+CAT.US,D,19850918,000000,2.34921,2.35681,2.32731,2.34921,1308423.7189942,0
+CAT.US,D,19850919,000000,2.3712,2.40061,2.36371,2.38591,631801.42470853,0
+CAT.US,D,19850920,000000,2.40761,2.40761,2.34921,2.34921,1879011.6860462,0
+CAT.US,D,19850923,000000,2.45901,2.4958,2.4372,2.4958,4667473.9406138,0
+CAT.US,D,19850924,000000,2.4958,2.5175,2.4738,2.4812,3457429.0652606,0
+CAT.US,D,19850925,000000,2.4812,2.4812,2.41521,2.42231,1592627.4651521,0
+CAT.US,D,19850926,000000,2.40761,2.4521,2.40761,2.4521,1386033.8195413,0
+CAT.US,D,19850930,000000,2.4372,2.45901,2.42231,2.43,1699745.4406855,0
+CAT.US,D,19851001,000000,2.4372,2.5029,2.41521,2.5029,1673511.8257633,0
+CAT.US,D,19851002,000000,2.5175,2.525,2.5029,2.5103,3133876.4172737,0
+CAT.US,D,19851003,000000,2.4812,2.5175,2.4812,2.5029,2708664.5833646,0
+CAT.US,D,19851004,000000,2.45901,2.5029,2.45901,2.45901,1678975.6838889,0
+CAT.US,D,19851007,000000,2.4521,2.4738,2.43,2.4372,1086527.2158207,0
+CAT.US,D,19851008,000000,2.4372,2.46651,2.42231,2.4521,1191466.7440235,0
+CAT.US,D,19851009,000000,2.4521,2.5029,2.4521,2.4958,1577321.5664809,0
+CAT.US,D,19851010,000000,2.5029,2.5175,2.4958,2.5103,884304.6567103,0
+CAT.US,D,19851011,000000,2.5029,2.5466,2.4812,2.5324,2081235.2588594,0
+CAT.US,D,19851014,000000,2.5544,2.5544,2.5103,2.525,1886661.0874219,0
+CAT.US,D,19851015,000000,2.5466,2.5612,2.525,2.5466,3490220.3236363,0
+CAT.US,D,19851016,000000,2.5466,2.59829,2.4812,2.525,4897022.8862714,0
+CAT.US,D,19851017,000000,2.5466,2.5466,2.45901,2.45901,4951673.6319605,0
+CAT.US,D,19851018,000000,2.46651,2.46651,2.41521,2.41521,1097457.9731802,0
+CAT.US,D,19851021,000000,2.40761,2.41521,2.3786,2.40061,1054827.7153673,0
+CAT.US,D,19851022,000000,2.40061,2.42231,2.38591,2.40061,1948968.3304064,0
+CAT.US,D,19851023,000000,2.40061,2.40761,2.3712,2.3712,727992.69769372,0
+CAT.US,D,19851024,000000,2.38591,2.43,2.38591,2.42231,1687723.9391065,0
+CAT.US,D,19851025,000000,2.40761,2.40761,2.3712,2.40061,523585.60903595,0
+CAT.US,D,19851028,000000,2.40761,2.40761,2.38591,2.40061,344321.3910809,0
+CAT.US,D,19851029,000000,2.41521,2.42231,2.38591,2.41521,2081235.2588594,0
+CAT.US,D,19851030,000000,2.43,2.4372,2.41521,2.43,2550167.0810978,0
+CAT.US,D,19851031,000000,2.4372,2.4521,2.42231,2.4521,2249564.6646436,0
+CAT.US,D,19851101,000000,2.4372,2.4881,2.43,2.4812,3521919.8240897,0
+CAT.US,D,19851104,000000,2.4881,2.5175,2.4738,2.5175,2869347.6288816,0
+CAT.US,D,19851105,000000,2.5103,2.5175,2.4812,2.5029,1887756.9001554,0
+CAT.US,D,19851106,000000,2.5029,2.5103,2.45901,2.46651,3575480.839262,0
+CAT.US,D,19851107,000000,2.46651,2.5103,2.45901,2.5103,5270851.1386358,0
+CAT.US,D,19851108,000000,2.5175,2.6128,2.4881,2.60569,6457944.7687534,0
+CAT.US,D,19851111,000000,2.6128,2.64919,2.59829,2.64209,4283800.6065954,0
+CAT.US,D,19851112,000000,2.64919,2.64919,2.60569,2.6128,3597342.3539809,0
+CAT.US,D,19851113,000000,2.6128,2.6128,2.5466,2.5544,3184152.021651,0
+CAT.US,D,19851114,000000,2.5612,2.60569,2.5544,2.59829,2054996.5754231,0
+CAT.US,D,19851115,000000,2.59829,2.70099,2.59829,2.64919,5100337.2033042,0
+CAT.US,D,19851118,000000,2.6277,2.64919,2.59829,2.64209,2616845.4105827,0
+CAT.US,D,19851119,000000,2.6639,2.71539,2.65679,2.6932,7772925.1174982,0
+CAT.US,D,19851120,000000,2.6788,2.6932,2.64919,2.65679,3880450.2874054,0
+CAT.US,D,19851121,000000,2.65679,2.70099,2.64209,2.6639,4537397.6239251,0
+CAT.US,D,19851122,000000,2.6788,2.7516,2.6714,2.72979,5984639.8326088,0
+CAT.US,D,19851125,000000,2.7446,2.75939,2.71539,2.7516,2829992.6448357,0
+CAT.US,D,19851126,000000,2.7516,2.7516,2.72269,2.72979,2176333.7602194,0
+CAT.US,D,19851127,000000,2.72979,2.76669,2.72979,2.7516,5001955.3185547,0
+CAT.US,D,19851129,000000,2.7516,2.7516,2.70769,2.7516,2921815.8724289,0
+CAT.US,D,19851202,000000,2.7516,2.75939,2.72269,2.72979,1901970.0272015,0
+CAT.US,D,19851203,000000,2.72979,2.76669,2.72269,2.7446,2093260.8152496,0
+CAT.US,D,19851204,000000,2.75939,2.81798,2.75939,2.8102,7777298.2314043,0
+CAT.US,D,19851205,000000,2.81798,2.82509,2.76669,2.76669,4573466.1834732,0
+CAT.US,D,19851206,000000,2.7516,2.76669,2.71539,2.75939,2822349.3256768,0
+CAT.US,D,19851209,000000,2.77379,2.80309,2.76669,2.77379,3124036.4041336,0
+CAT.US,D,19851210,000000,2.77379,2.81798,2.75939,2.79579,3516454.9522613,0
+CAT.US,D,19851211,000000,2.79579,2.81798,2.79579,2.81798,3490220.3236363,0
+CAT.US,D,19851212,000000,2.81798,2.86159,2.81798,2.85429,5750720.8141535,0
+CAT.US,D,19851213,000000,2.86159,2.92028,2.85429,2.92028,6508229.496456,0
+CAT.US,D,19851216,000000,2.93488,2.97149,2.89809,2.95659,6677653.701271,0
+CAT.US,D,19851217,000000,2.96419,2.97149,2.94958,2.94958,5151707.6067123,0
+CAT.US,D,19851218,000000,2.94958,2.94958,2.93488,2.93488,1888854.7402946,0
+CAT.US,D,19851219,000000,2.93488,2.94218,2.89809,2.90539,3373260.3075573,0
+CAT.US,D,19851220,000000,2.91318,2.92028,2.79579,2.89089,4080485.2758599,0
+CAT.US,D,19851223,000000,2.89089,2.89089,2.7446,2.75939,3528479.4949487,0
+CAT.US,D,19851224,000000,2.77379,2.77379,2.72979,2.7446,3407144.337558,0
+CAT.US,D,19851226,000000,2.7446,2.7516,2.72979,2.7446,1290933.2907756,0
+CAT.US,D,19851227,000000,2.7446,2.84709,2.7446,2.84709,2833274.0008195,0
+CAT.US,D,19851230,000000,2.86159,2.89089,2.85429,2.89089,3119663.2902275,0
+CAT.US,D,19851231,000000,2.89809,2.92028,2.86898,2.89809,1337932.6076833,0
+CAT.US,D,19860102,000000,2.89809,2.89809,2.84709,2.86159,1182719.5025087,0
+CAT.US,D,19860103,000000,2.86159,2.89809,2.85429,2.86159,1264701.703259,0
+CAT.US,D,19860106,000000,2.88339,2.89089,2.86159,2.89089,1054827.7153673,0
+CAT.US,D,19860107,000000,2.89809,2.97149,2.89809,2.89809,3309863.3340561,0
+CAT.US,D,19860108,000000,2.92028,2.94958,2.70769,2.7446,3385283.8365419,0
+CAT.US,D,19860109,000000,2.7446,2.8102,2.72269,2.78829,5527730.5256521,0
+CAT.US,D,19860110,000000,2.8102,2.88339,2.80309,2.83989,2763319.3838649,0
+CAT.US,D,19860113,000000,2.88339,2.88339,2.83989,2.88339,2122773.7587499,0
+CAT.US,D,19860114,000000,2.90539,2.94218,2.89809,2.94218,2597168.4254112,0
+CAT.US,D,19860115,000000,2.95659,2.99348,2.94218,2.97859,2156659.8161563,0
+CAT.US,D,19860116,000000,2.98598,2.98598,2.93488,2.93488,2122773.7587499,0
+CAT.US,D,19860117,000000,2.95659,3.01509,2.95659,2.98598,3005978.5479154,0
+CAT.US,D,19860120,000000,2.99348,3.02989,2.96419,2.97859,5253364.7652285,0
+CAT.US,D,19860121,000000,2.99348,3.05188,2.97859,2.99348,4314404.2943152,0
+CAT.US,D,19860122,000000,3.01509,3.02989,2.98598,2.98598,3239902.6348848,0
+CAT.US,D,19860123,000000,2.98598,3.01509,2.98598,3.00808,1802495.3708269,0
+CAT.US,D,19860124,000000,3.02989,3.09578,3.00808,3.08847,4909040.3330392,0
+CAT.US,D,19860127,000000,3.09578,3.14659,3.08128,3.13228,5017259.1898202,0
+CAT.US,D,19860128,000000,3.13228,3.16908,3.12518,3.15447,2323894.4229099,0
+CAT.US,D,19860129,000000,3.16908,3.24948,3.15447,3.24228,7397996.997589,0
+CAT.US,D,19860130,000000,3.22747,3.24228,3.13228,3.15447,3942760.5714982,0
+CAT.US,D,19860131,000000,3.16908,3.20587,3.15447,3.16908,6043664.7059067,0
+CAT.US,D,19860203,000000,3.16908,3.24228,3.15447,3.23487,3860775.3296394,0
+CAT.US,D,19860204,000000,3.26437,3.27107,3.10308,3.16908,9530606.7146677,0
+CAT.US,D,19860205,000000,3.17638,3.18368,3.13228,3.18368,2892304.9563342,0
+CAT.US,D,19860206,000000,3.19127,3.26437,3.18368,3.24948,5677486.8686209,0
+CAT.US,D,19860207,000000,3.24948,3.31547,3.23487,3.31547,5062071.9497749,0
+CAT.US,D,19860210,000000,3.31547,3.36666,3.30058,3.36666,3763492.298732,0
+CAT.US,D,19860211,000000,3.36666,3.38867,3.33747,3.38867,4287079.9351735,0
+CAT.US,D,19860212,000000,3.39577,3.45437,3.38127,3.43276,3795191.7991853,0
+CAT.US,D,19860213,000000,3.45437,3.46917,3.42516,3.43976,9778736.8327634,0
+CAT.US,D,19860214,000000,3.43276,3.45437,3.41777,3.43276,5081751.9760549,0
+CAT.US,D,19860218,000000,3.42516,3.42516,3.37386,3.38127,4172304.4486418,0
+CAT.US,D,19860219,000000,3.39577,3.39577,3.32267,3.32267,3184152.021651,0
+CAT.US,D,19860220,000000,3.31547,3.33747,3.29367,3.31547,4046599.2184535,0
+CAT.US,D,19860221,000000,3.33747,3.38127,3.32997,3.37386,6356286.5965342,0
+CAT.US,D,19860224,000000,3.36666,3.38127,3.33747,3.37386,2429926.7227379,0
+CAT.US,D,19860225,000000,3.35907,3.36666,3.27887,3.32267,2872625.943757,0
+CAT.US,D,19860226,000000,3.30058,3.37386,3.30058,3.35907,5419517.7510879,0
+CAT.US,D,19860227,000000,3.37386,3.46167,3.36666,3.46167,6373782.0932668,0
+CAT.US,D,19860228,000000,3.51267,3.53486,3.47646,3.51267,9628982.5172002,0
+CAT.US,D,19860303,000000,3.50576,3.53486,3.49116,3.51267,4610628.5283493,0
+CAT.US,D,19860304,000000,3.52785,3.68156,3.52036,3.66676,12133238.998204,0
+CAT.US,D,19860305,000000,3.65195,3.65935,3.54966,3.58625,6714818.0735527,0
+CAT.US,D,19860306,000000,3.62296,3.65195,3.58625,3.58625,3331719.7802611,0
+CAT.US,D,19860307,000000,3.58625,3.58625,3.48376,3.51267,2541422.8806914,0
+CAT.US,D,19860310,000000,3.52036,3.52036,3.46917,3.47646,1168508.4028682,0
+CAT.US,D,19860311,000000,3.47646,3.63006,3.46917,3.60076,8837593.8597082,0
+CAT.US,D,19860312,000000,3.62296,3.63006,3.55686,3.57136,4085948.1202826,0
+CAT.US,D,19860313,000000,3.54966,3.57136,3.49116,3.52785,3054079.7597734,0
+CAT.US,D,19860314,000000,3.53486,3.57906,3.50576,3.57136,5029282.7188049,0
+CAT.US,D,19860317,000000,3.54966,3.57136,3.46167,3.46917,2798295.1717879,0
+CAT.US,D,19860318,000000,3.47646,3.62296,3.46917,3.61516,5035846.4444751,0
+CAT.US,D,19860319,000000,3.61516,3.61516,3.55686,3.56426,3603898.9837317,0
+CAT.US,D,19860320,000000,3.57906,3.65935,3.56426,3.65935,2462718.9948164,0
+CAT.US,D,19860321,000000,3.66676,3.71055,3.56426,3.56426,5897193.7737329,0
+CAT.US,D,19860324,000000,3.60076,3.68156,3.56426,3.68156,3984294.0028747,0
+CAT.US,D,19860325,000000,3.66676,3.66676,3.62296,3.63006,1800308.813874,0
+CAT.US,D,19860326,000000,3.62296,3.68156,3.60076,3.61516,2017836.2579526,0
+CAT.US,D,19860327,000000,3.64475,3.70345,3.63006,3.66676,3873893.6576548,0
+CAT.US,D,19860331,000000,3.63006,3.65935,3.60816,3.64475,2071389.1635025,0
+CAT.US,D,19860401,000000,3.65195,3.65195,3.54966,3.60816,3758022.3583896,0
+CAT.US,D,19860402,000000,3.57906,3.57906,3.55686,3.57906,3284722.4907591,0
+CAT.US,D,19860403,000000,3.57906,3.61516,3.53486,3.55686,3124036.4041336,0
+CAT.US,D,19860404,000000,3.55686,3.57906,3.41777,3.42516,4527560.6518934,0
+CAT.US,D,19860407,000000,3.39577,3.41027,3.28617,3.38867,4466347.194237,0
+CAT.US,D,19860408,000000,3.41027,3.41777,3.34467,3.38867,6819754.5606472,0
+CAT.US,D,19860409,000000,3.43976,3.49116,3.41777,3.45437,5971525.5594047,0
+CAT.US,D,19860410,000000,3.47646,3.50576,3.45437,3.49116,2523928.3976616,0
+CAT.US,D,19860411,000000,3.50576,3.50576,3.42516,3.43276,2627782.250159,0
+CAT.US,D,19860414,000000,3.42516,3.43976,3.41027,3.43276,1515011.2823881,0
+CAT.US,D,19860415,000000,3.39577,3.46167,3.38127,3.39577,4310035.2352204,0
+CAT.US,D,19860416,000000,3.46917,3.61516,3.45437,3.56426,5091587.9343837,0
+CAT.US,D,19860417,000000,3.60816,3.72555,3.59365,3.68876,4745081.0000525,0
+CAT.US,D,19860418,000000,3.68876,3.69586,3.39577,3.67425,2338106.5362532,0
+CAT.US,D,19860421,000000,3.65935,3.69586,3.64475,3.66676,1480039.5492762,0
+CAT.US,D,19860422,000000,3.66676,3.66676,3.60816,3.62296,1875733.3711708,0
+CAT.US,D,19860423,000000,3.61516,3.67425,3.60816,3.65935,2602633.2972395,0
+CAT.US,D,19860424,000000,3.67425,3.76175,3.66676,3.75446,5487283.7836839,0
+CAT.US,D,19860425,000000,3.76175,3.84225,3.74716,3.83495,6620812.3438178,0
+CAT.US,D,19860428,000000,3.82045,3.84225,3.79845,3.83495,4702449.7285369,0
+CAT.US,D,19860429,000000,3.83495,3.84225,3.76175,3.78375,3318608.5481655,0
+CAT.US,D,19860430,000000,3.79845,3.79845,3.65935,3.67425,3750374.9844194,0
+CAT.US,D,19860501,000000,3.66676,3.69586,3.62296,3.67425,2769873.9862099,0
+CAT.US,D,19860502,000000,3.71055,3.71785,3.60816,3.60816,2626684.4100199,0
+CAT.US,D,19860505,000000,3.60816,3.63006,3.57906,3.59365,2067023.1455161,0
+CAT.US,D,19860506,000000,3.60076,3.60076,3.52785,3.57136,1347773.6345261,0
+CAT.US,D,19860507,000000,3.56426,3.57906,3.52036,3.54966,5281786.9645094,0
+CAT.US,D,19860508,000000,3.56426,3.60816,3.56426,3.57136,2862786.9443198,0
+CAT.US,D,19860509,000000,3.57906,3.62296,3.57136,3.61516,2262691.1022815,0
+CAT.US,D,19860512,000000,3.65195,3.65195,3.60076,3.61516,2541422.8806914,0
+CAT.US,D,19860513,000000,3.60076,3.61516,3.54966,3.56426,1387122.5363551,0
+CAT.US,D,19860514,000000,3.57136,3.57136,3.52785,3.55686,2752388.6265054,0
+CAT.US,D,19860515,000000,3.56426,3.57136,3.45437,3.47646,3459611.5674025,0
+CAT.US,D,19860516,000000,3.45437,3.47646,3.43976,3.46917,6321310.8086112,0
+CAT.US,D,19860519,000000,3.53486,3.53486,3.48376,3.53486,3718675.4839661,0
+CAT.US,D,19860520,000000,3.52036,3.53486,3.46167,3.53486,4545046.0115979,0
+CAT.US,D,19860521,000000,3.53486,3.61516,3.53486,3.61516,4091422.1154362,0
+CAT.US,D,19860522,000000,3.62296,3.66676,3.61516,3.66676,2612471.2829738,0
+CAT.US,D,19860523,000000,3.65195,3.74716,3.65195,3.73996,5750720.8141535,0
+CAT.US,D,19860527,000000,3.71785,3.79845,3.71785,3.79845,3805031.8123253,0
+CAT.US,D,19860528,000000,3.79845,3.82045,3.79135,3.81334,5020536.4909927,0
+CAT.US,D,19860529,000000,3.78375,3.80594,3.75446,3.80594,3822516.158327,0
+CAT.US,D,19860530,000000,3.78375,3.79135,3.71785,3.76175,4448857.7797212,0
+CAT.US,D,19860602,000000,3.74716,3.74716,3.66676,3.70345,1783916.2257945,0
+CAT.US,D,19860603,000000,3.67425,3.68876,3.64475,3.66676,1880105.4713741,0
+CAT.US,D,19860604,000000,3.67425,3.68876,3.64475,3.65195,1919460.4554201,0
+CAT.US,D,19860605,000000,3.63006,3.66676,3.61516,3.66676,2758948.2973645,0
+CAT.US,D,19860606,000000,3.65935,3.68876,3.65195,3.65195,1721605.9417017,0
+CAT.US,D,19860609,000000,3.65935,3.65935,3.57906,3.60816,2720689.126052,0
+CAT.US,D,19860610,000000,3.60076,3.60076,3.53486,3.56426,2339200.321581,0
+CAT.US,D,19860611,000000,3.56426,3.57136,3.53486,3.56426,1074500.6457277,0
+CAT.US,D,19860612,000000,3.56426,3.56426,3.47646,3.50576,3245366.4930103,0
+CAT.US,D,19860613,000000,3.52036,3.64475,3.52036,3.60816,4651079.3251288,0
+CAT.US,D,19860616,000000,3.63006,3.66676,3.57906,3.57906,1624324.9381998,0
+CAT.US,D,19860617,000000,3.59365,3.60816,3.52785,3.60816,2659474.6546928,0
+CAT.US,D,19860618,000000,3.60816,3.64475,3.56426,3.61516,2445229.5803006,0
+CAT.US,D,19860619,000000,3.60076,3.61516,3.53486,3.53486,4963698.1746479,0
+CAT.US,D,19860620,000000,3.52036,3.54966,3.49116,3.54966,2357784.5351275,0
+CAT.US,D,19860623,000000,3.50576,3.60076,3.46917,3.47646,2607004.3837399,0
+CAT.US,D,19860624,000000,3.48376,3.48376,3.43976,3.43976,2870437.3593984,0
+CAT.US,D,19860625,000000,3.46917,3.49116,3.43276,3.45437,4347198.5937993,0
+CAT.US,D,19860626,000000,3.46917,3.48376,3.41777,3.42516,4119838.2325002,0
+CAT.US,D,19860627,000000,3.43276,3.43976,3.38867,3.41777,3694626.3985913,0
+CAT.US,D,19860630,000000,3.43276,3.46167,3.41027,3.45437,1600281.9350419,0
+CAT.US,D,19860701,000000,3.43976,3.46917,3.42516,3.46917,3632317.1282012,0
+CAT.US,D,19860702,000000,3.48376,3.53486,3.46917,3.52036,8942526.2919915,0
+CAT.US,D,19860703,000000,3.52036,3.66676,3.52036,3.60816,8038543.6364068,0
+CAT.US,D,19860707,000000,3.60816,3.61516,3.51267,3.51267,6136576.6503138,0
+CAT.US,D,19860708,000000,3.48376,3.52785,3.47646,3.52785,2714132.4963014,0
+CAT.US,D,19860709,000000,3.52036,3.54966,3.51267,3.53486,4680588.2138179,0
+CAT.US,D,19860710,000000,3.52036,3.55686,3.49116,3.50576,6524625.1256438,0
+CAT.US,D,19860711,000000,3.52785,3.52785,3.38867,3.39577,14374068.585767,0
+CAT.US,D,19860714,000000,3.38127,3.38127,3.20587,3.24228,3713211.6258405,0
+CAT.US,D,19860715,000000,3.08128,3.23487,3.06678,3.08128,6056781.0065164,0
+CAT.US,D,19860716,000000,3.05948,3.11038,3.05188,3.08128,7493098.5400575,0
+CAT.US,D,19860717,000000,3.08847,3.17638,3.08847,3.17638,4343917.2378156,0
+CAT.US,D,19860718,000000,3.19127,3.23487,3.17638,3.20587,3900126.2588742,0
+CAT.US,D,19860721,000000,3.22027,3.22027,3.16167,3.20587,3473825.7081513,0
+CAT.US,D,19860722,000000,3.19818,3.22027,3.17638,3.17638,3040960.4180554,0
+CAT.US,D,19860723,000000,3.17638,3.18368,3.13228,3.14659,3072663.9733199,0
+CAT.US,D,19860724,000000,3.15447,3.17638,3.11798,3.17638,2080142.4872342,0
+CAT.US,D,19860725,000000,3.16167,3.17638,3.14007,3.15447,2438670.9231443,0
+CAT.US,D,19860728,000000,3.16167,3.17638,3.08128,3.09578,1639625.7683569,0
+CAT.US,D,19860729,000000,3.09578,3.09578,2.99348,3.00808,4312221.7921734,0
+CAT.US,D,19860730,000000,2.97149,2.97859,2.85429,2.92738,6678747.4865989,0
+CAT.US,D,19860731,000000,2.99348,3.14659,2.99348,3.10308,7310552.9661188,0
+CAT.US,D,19860801,000000,3.08847,3.19818,3.08128,3.15447,3387470.3934949,0
+CAT.US,D,19860804,000000,3.14659,3.20587,3.13228,3.19127,2750201.0558496,0
+CAT.US,D,19860805,000000,3.18368,3.19127,3.11798,3.17638,2905418.2158354,0
+CAT.US,D,19860806,000000,3.10308,3.14007,3.10308,3.11038,2291105.1919398,0
+CAT.US,D,19860807,000000,3.11038,3.24948,3.11038,3.22747,3094523.4606333,0
+CAT.US,D,19860808,000000,3.22747,3.28617,3.19818,3.20587,3685880.1707792,0
+CAT.US,D,19860811,000000,3.20587,3.25707,3.20587,3.24948,2327180.8474077,0
+CAT.US,D,19860812,000000,3.24948,3.27107,3.22027,3.25707,4376707.4824884,0
+CAT.US,D,19860813,000000,3.27887,3.29367,3.24228,3.27887,2968817.2167421,0
+CAT.US,D,19860814,000000,3.29367,3.30058,3.18368,3.22027,2915256.2015699,0
+CAT.US,D,19860815,000000,3.18368,3.18368,3.11038,3.13228,3623577.9963088,0
+CAT.US,D,19860818,000000,3.13228,3.15447,3.11038,3.15447,3218044.1612742,0
+CAT.US,D,19860819,000000,3.14659,3.15447,3.13228,3.14007,2251751.2215967,0
+CAT.US,D,19860820,000000,3.14659,3.20587,3.14007,3.19818,2546888.7662225,0
+CAT.US,D,19860821,000000,3.20587,3.28617,3.19127,3.28617,3496777.9670898,0
+CAT.US,D,19860822,000000,3.28617,3.31547,3.27107,3.29367,1852779.0848268,0
+CAT.US,D,19860825,000000,3.30058,3.35907,3.29367,3.34467,3209297.9334621,0
+CAT.US,D,19860826,000000,3.37386,3.46917,3.36666,3.45437,3140433.0470243,0
+CAT.US,D,19860827,000000,3.46917,3.46917,3.43276,3.45437,2488955.650847,0
+CAT.US,D,19860828,000000,3.43276,3.46917,3.39577,3.46917,2775340.8854438,0
+CAT.US,D,19860829,000000,3.47646,3.50576,3.46167,3.46917,2140259.1184544,0
+CAT.US,D,19860902,000000,3.47646,3.54966,3.47646,3.47646,2786275.6976146,0
+CAT.US,D,19860903,000000,3.46917,3.51267,3.45437,3.49826,2664943.5813323,0
+CAT.US,D,19860904,000000,3.50576,3.52036,3.46917,3.51267,3080313.3746957,0
+CAT.US,D,19860905,000000,3.51267,3.57136,3.46167,3.46917,5604244.8134657,0
+CAT.US,D,19860908,000000,3.45437,3.46917,3.41027,3.41777,2984124.1291161,0
+CAT.US,D,19860909,000000,3.41777,3.47646,3.41777,3.46167,3557995.4795575,0
+CAT.US,D,19860910,000000,3.47646,3.48376,3.43976,3.46167,4875158.330444,0
+CAT.US,D,19860911,000000,3.41027,3.41777,3.22027,3.24948,10123060.25125,0
+CAT.US,D,19860912,000000,3.27107,3.27887,3.16167,3.24228,5434811.4853254,0
+CAT.US,D,19860915,000000,3.27107,3.28617,3.23487,3.27107,4195260.7623916,0
+CAT.US,D,19860916,000000,3.24948,3.27887,3.22747,3.27887,2870437.3593984,0
+CAT.US,D,19860917,000000,3.27887,3.29367,3.24948,3.27887,1216605.559915,0
+CAT.US,D,19860918,000000,3.27887,3.28617,3.19127,3.19818,2805946.6005693,0
+CAT.US,D,19860919,000000,3.16167,3.16167,3.08128,3.09578,3595154.7833252,0
+CAT.US,D,19860922,000000,3.11038,3.14007,3.08847,3.14007,2316245.0215341,0
+CAT.US,D,19860923,000000,3.15447,3.19818,3.13228,3.18368,2635428.6104263,0
+CAT.US,D,19860924,000000,2.81798,2.86898,2.80309,2.82509,35415946.804853,0
+CAT.US,D,19860925,000000,2.81798,2.81798,2.7446,2.76669,11379014.712994,0
+CAT.US,D,19860926,000000,2.7446,2.76669,2.6788,2.6932,4848931.8114415,0
+CAT.US,D,19860929,000000,2.70099,2.70099,2.5834,2.59099,5281786.9645094,0
+CAT.US,D,19860930,000000,2.60569,2.6788,2.5834,2.6347,4731964.6994428,0
+CAT.US,D,19861001,000000,2.6203,2.70099,2.60569,2.6788,5907026.6909533,0
+CAT.US,D,19861002,000000,2.6714,2.6862,2.59829,2.59829,8911916.5220548,0
+CAT.US,D,19861003,000000,2.6203,2.6277,2.5834,2.59099,8121624.6909992,0
+CAT.US,D,19861006,000000,2.59829,2.60569,2.59099,2.59829,2623404.0677389,0
+CAT.US,D,19861007,000000,2.60569,2.60569,2.5834,2.59829,3760213.9838566,0
+CAT.US,D,19861008,000000,2.5834,2.60569,2.5834,2.60569,4941836.6599289,0
+CAT.US,D,19861009,000000,2.60569,2.70099,2.60569,2.64209,5395463.5971991,0
+CAT.US,D,19861010,000000,2.64209,2.6639,2.6203,2.6347,1989415.0723746,0
+CAT.US,D,19861013,000000,2.64209,2.64209,2.60569,2.60569,1506270.12309,0
+CAT.US,D,19861014,000000,2.6347,2.64209,2.60569,2.6347,1415544.7356361,0
+CAT.US,D,19861015,000000,2.6203,2.6347,2.59829,2.6277,2854040.7165077,0
+CAT.US,D,19861016,000000,2.6203,2.64919,2.60569,2.64209,4813947.913896,0
+CAT.US,D,19861017,000000,2.64919,2.64919,2.59829,2.6347,4592047.3559113,0
+CAT.US,D,19861020,000000,2.60569,2.60569,2.5544,2.59829,3667302.0394496,0
+CAT.US,D,19861021,000000,2.60569,2.60569,2.5612,2.59829,2185076.9469231,0
+CAT.US,D,19861022,000000,2.60569,2.60569,2.5544,2.5612,4868598.659585,0
+CAT.US,D,19861023,000000,2.5612,2.59099,2.5544,2.5834,3867335.0004985,0
+CAT.US,D,19861024,000000,2.5834,2.5834,2.5544,2.5763,5308018.552026,0
+CAT.US,D,19861027,000000,2.5763,2.59829,2.5612,2.5834,3027841.0763372,0
+CAT.US,D,19861028,000000,2.5834,2.59099,2.5763,2.5834,2883557.7148192,0
+CAT.US,D,19861029,000000,2.5834,2.6639,2.5834,2.6347,3004887.8036959,0
+CAT.US,D,19861030,000000,2.6862,2.6862,2.6639,2.6862,2762229.6533482,0
+CAT.US,D,19861031,000000,2.6788,2.78119,2.6788,2.78119,4979000.0185078,0
+CAT.US,D,19861103,000000,2.78119,2.80309,2.75939,2.80309,5775856.5889366,0
+CAT.US,D,19861104,000000,2.80309,2.80309,2.77379,2.78829,2555633.9803318,0
+CAT.US,D,19861105,000000,2.78119,2.78829,2.7446,2.7446,5298183.6074,0
+CAT.US,D,19861106,000000,2.75939,2.75939,2.6714,2.7371,3883728.6022807,0
+CAT.US,D,19861107,000000,2.72979,2.7446,2.71539,2.72979,1437401.181841,0
+CAT.US,D,19861110,000000,2.72979,2.72979,2.6932,2.70099,5418422.9520573,0
+CAT.US,D,19861111,000000,2.6862,2.71539,2.6714,2.71539,2391671.6062367,0
+CAT.US,D,19861112,000000,2.6932,2.6932,2.64919,2.6714,1968644.3018751,0
+CAT.US,D,19861113,000000,2.6862,2.6862,2.59829,2.59829,8894427.1075391,0
+CAT.US,D,19861114,000000,2.6203,2.6932,2.59829,2.6788,6168276.1507671,0
+CAT.US,D,19861117,000000,2.6277,2.6788,2.6277,2.64209,2858419.9126306,0
+CAT.US,D,19861118,000000,2.64919,2.6639,2.60569,2.6203,3682605.9107151,0
+CAT.US,D,19861119,000000,2.59829,2.6203,2.59099,2.59829,5810840.4864821,0
+CAT.US,D,19861120,000000,2.6203,2.6932,2.6203,2.6862,2874815.5418185,0
+CAT.US,D,19861121,000000,2.6932,2.75939,2.6862,2.7446,2883557.7148192,0
+CAT.US,D,19861124,000000,2.76669,2.82509,2.7446,2.77379,4421528.3520655,0
+CAT.US,D,19861125,000000,2.77379,2.78119,2.7446,2.76669,3698996.4713889,0
+CAT.US,D,19861126,000000,2.76669,2.77379,2.7371,2.7371,2262691.1022815,0
+CAT.US,D,19861128,000000,2.75939,2.77379,2.75939,2.76669,1661492.3515899,0
+CAT.US,D,19861201,000000,2.76669,2.76669,2.71539,2.7371,3179778.9077449,0
+CAT.US,D,19861202,000000,2.7446,2.75939,2.6639,2.71539,4106720.9181877,0
+CAT.US,D,19861203,000000,2.7371,2.85429,2.72269,2.8102,5003048.0901798,0
+CAT.US,D,19861204,000000,2.80309,2.87609,2.78829,2.83249,2972096.5453203,0
+CAT.US,D,19861205,000000,2.82509,2.87609,2.81798,2.84709,3887005.9034532,0
+CAT.US,D,19861208,000000,2.83249,2.83249,2.7446,2.78829,2723966.4272245,0
+CAT.US,D,19861209,000000,2.78119,2.80309,2.72979,2.78829,1547808.6229806,0
+CAT.US,D,19861210,000000,2.7446,2.78119,2.72979,2.7371,2298754.5933156,0
+CAT.US,D,19861211,000000,2.7446,2.76669,2.71539,2.76669,1990508.8577025,0
+CAT.US,D,19861212,000000,2.7446,2.7446,2.71539,2.72979,1480039.5492762,0
+CAT.US,D,19861215,000000,2.72979,2.77379,2.70099,2.77379,2694461.5933466,0
+CAT.US,D,19861216,000000,2.75939,2.80309,2.75939,2.80309,4200726.6479227,0
+CAT.US,D,19861217,000000,2.78829,2.8102,2.77379,2.77379,2362156.6353307,0
+CAT.US,D,19861218,000000,2.8102,2.81798,2.77379,2.78829,2914168.4984587,0
+CAT.US,D,19861219,000000,2.80309,2.91318,2.75939,2.91318,5421699.239527,0
+CAT.US,D,19861222,000000,2.86898,2.86898,2.8102,2.82509,2740365.0975208,0
+CAT.US,D,19861223,000000,2.81798,2.83249,2.78829,2.80309,2972096.5453203,0
+CAT.US,D,19861224,000000,2.8102,2.83249,2.8102,2.82509,1035152.7576013,0
+CAT.US,D,19861226,000000,2.82509,2.83249,2.8102,2.81798,423021.22214472,0
+CAT.US,D,19861229,000000,2.8102,2.81798,2.77379,2.80309,1327005.905135,0
+CAT.US,D,19861230,000000,2.78829,2.78829,2.76669,2.77379,2070303.4877971,0
+CAT.US,D,19861231,000000,2.78829,2.81798,2.78119,2.80309,1970829.8451254,0
+CAT.US,D,19870102,000000,2.78829,2.84709,2.78119,2.8102,1664766.611654,0
+CAT.US,D,19870105,000000,2.8102,2.89809,2.80309,2.89089,2393858.1631897,0
+CAT.US,D,19870106,000000,2.89089,2.89089,2.86898,2.89089,1648370.9824662,0
+CAT.US,D,19870107,000000,2.89089,2.91318,2.86159,2.86159,2989584.9461333,0
+CAT.US,D,19870108,000000,2.85429,2.85429,2.81798,2.85429,2999425.972976,0
+CAT.US,D,19870109,000000,2.86159,2.92028,2.84709,2.91318,4252099.0787364,0
+CAT.US,D,19870112,000000,2.92028,2.94218,2.90539,2.92738,3162294.5617432,0
+CAT.US,D,19870113,000000,2.96419,2.98598,2.91318,2.96419,3047518.0615088,0
+CAT.US,D,19870114,000000,2.97149,3.07388,2.95659,3.00808,5196526.4488838,0
+CAT.US,D,19870115,000000,3.04468,3.14007,3.03718,3.08847,6343167.2548161,0
+CAT.US,D,19870116,000000,3.08128,3.10308,3.05188,3.10308,5230410.4788844,0
+CAT.US,D,19870119,000000,3.10308,3.14007,3.08847,3.14007,2845296.5161013,0
+CAT.US,D,19870120,000000,3.14659,3.18368,3.11798,3.14007,4773501.1719278,0
+CAT.US,D,19870121,000000,3.08128,3.11798,3.04468,3.08128,3717585.7534494,0
+CAT.US,D,19870122,000000,3.07388,3.08847,2.97149,3.05948,7788230.0024665,0
+CAT.US,D,19870123,000000,3.05948,3.08128,2.86898,2.92738,10546082.487097,0
+CAT.US,D,19870126,000000,2.89089,2.95659,2.87609,2.92028,5253364.7652285,0
+CAT.US,D,19870127,000000,2.94218,3.03718,2.92738,2.99348,3584227.0670741,0
+CAT.US,D,19870128,000000,3.00048,3.02989,2.96419,2.98598,2394949.921112,0
+CAT.US,D,19870129,000000,3.00048,3.05948,2.99348,3.00808,2580774.8236289,0
+CAT.US,D,19870130,000000,3.02989,3.05188,2.98598,3.04468,3888104.7572952,0
+CAT.US,D,19870202,000000,3.02989,3.14659,3.02989,3.11798,4620467.5277865,0
+CAT.US,D,19870203,000000,3.18368,3.27887,3.17638,3.23487,8050566.1516886,0
+CAT.US,D,19870204,000000,3.22027,3.25707,3.19127,3.24948,3211481.4493068,0
+CAT.US,D,19870205,000000,3.26437,3.30808,3.25707,3.30808,10781098.331989,0
+CAT.US,D,19870206,000000,3.30808,3.31547,3.25707,3.26437,4101257.0600622,0
+CAT.US,D,19870209,000000,3.26437,3.26437,3.22027,3.22747,1104016.6303364,0
+CAT.US,D,19870210,000000,3.21287,3.21287,3.03718,3.20587,2740365.0975208,0
+CAT.US,D,19870211,000000,3.18368,3.35907,3.18368,3.24948,3256297.2503698,0
+CAT.US,D,19870212,000000,3.26437,3.26437,3.22027,3.25707,3703369.585295,0
+CAT.US,D,19870213,000000,3.25707,3.32267,3.24948,3.31547,3930727.9191883,0
+CAT.US,D,19870217,000000,3.32267,3.38867,3.31547,3.36666,5873139.6198441,0
+CAT.US,D,19870218,000000,3.39577,3.40327,3.30058,3.35217,3174316.0633223,0
+CAT.US,D,19870219,000000,3.35907,3.36666,3.32267,3.32997,2180705.8604227,0
+CAT.US,D,19870220,000000,3.31547,3.31547,3.27107,3.27887,2693360.7120992,0
+CAT.US,D,19870223,000000,3.26437,3.27107,3.14007,3.25707,2507536.823285,0
+CAT.US,D,19870224,000000,3.24948,3.43976,3.17638,3.18368,3532849.5677464,0
+CAT.US,D,19870225,000000,3.17638,3.25707,3.16167,3.23487,3462893.937089,0
+CAT.US,D,19870226,000000,3.24948,3.24948,3.18368,3.22027,2450694.4521289,0
+CAT.US,D,19870227,000000,3.17638,3.24948,3.16908,3.21287,2842022.2560371,0
+CAT.US,D,19870302,000000,3.23487,3.24948,3.18368,3.21287,2475840.36394,0
+CAT.US,D,19870303,000000,3.19127,3.20587,3.16908,3.16908,1792661.4399038,0
+CAT.US,D,19870304,000000,3.19127,3.21287,3.18368,3.20587,4678398.6157564,0
+CAT.US,D,19870305,000000,3.21287,3.21287,3.16167,3.16908,4040038.5338917,0
+CAT.US,D,19870306,000000,3.13228,3.17638,3.12518,3.16908,4191982.4475162,0
+CAT.US,D,19870309,000000,3.18368,3.21287,3.16167,3.20587,3463983.6676056,0
+CAT.US,D,19870310,000000,3.25707,3.30058,3.22027,3.29367,13117019.324992,0
+CAT.US,D,19870311,000000,3.32997,3.32997,3.27107,3.29367,6079737.3202661,0
+CAT.US,D,19870312,000000,3.27887,3.30808,3.25707,3.27107,3966805.6020618,0
+CAT.US,D,19870313,000000,3.27107,3.27107,3.24948,3.27107,1289840.5191505,0
+CAT.US,D,19870316,000000,3.25707,3.26437,3.23487,3.23487,1677885.9533722,0
+CAT.US,D,19870317,000000,3.23487,3.26437,3.20587,3.24948,3167759.4335715,0
+CAT.US,D,19870318,000000,3.26437,3.26437,3.17638,3.20587,2862786.9443198,0
+CAT.US,D,19870319,000000,3.23487,3.26437,3.22747,3.26437,3892470.7752816,0
+CAT.US,D,19870320,000000,3.25707,3.30058,3.25707,3.30058,4817225.2150685,0
+CAT.US,D,19870323,000000,3.30058,3.37386,3.27887,3.35907,5157173.4922434,0
+CAT.US,D,19870324,000000,3.35907,3.38867,3.35907,3.35907,7316015.8105414,0
+CAT.US,D,19870325,000000,3.35217,3.37386,3.35217,3.35217,2096537.1027193,0
+CAT.US,D,19870326,000000,3.35907,3.39577,3.35907,3.36666,1952247.6589845,0
+CAT.US,D,19870327,000000,3.39577,3.45437,3.35217,3.35217,2691170.1003349,0
+CAT.US,D,19870330,000000,3.29367,3.44716,3.26437,3.34467,3282532.8926976,0
+CAT.US,D,19870331,000000,3.34467,3.38867,3.34467,3.37386,3435561.4683248,0
+CAT.US,D,19870401,000000,3.35217,3.39577,3.34467,3.39577,3316419.9638068,0
+CAT.US,D,19870402,000000,3.40327,3.41777,3.35907,3.38867,3329534.2370109,0
+CAT.US,D,19870403,000000,3.40327,3.49826,3.39577,3.49826,5959495.9482032,0
+CAT.US,D,19870406,000000,3.54216,3.54966,3.52785,3.54216,4150444.9613285,0
+CAT.US,D,19870407,000000,3.58625,3.66676,3.53486,3.54966,8104130.2079693,0
+CAT.US,D,19870408,000000,3.53486,3.53486,3.45437,3.48376,2904327.471616,0
+CAT.US,D,19870409,000000,3.43276,3.44716,3.34467,3.34467,6302726.5950647,0
+CAT.US,D,19870410,000000,3.32997,3.38867,3.32267,3.34467,8439711.4534551,0
+CAT.US,D,19870413,000000,3.30058,3.34467,3.28617,3.30058,1920548.1585311,0
+CAT.US,D,19870414,000000,3.30058,3.30058,3.18368,3.26437,4519905.1683009,0
+CAT.US,D,19870415,000000,3.28617,3.30808,3.26437,3.30058,4516625.8397227,0
+CAT.US,D,19870416,000000,3.31547,3.32997,3.30808,3.31547,2450694.4521289,0
+CAT.US,D,19870420,000000,3.32267,3.32267,3.27107,3.27887,1243929.9190567,0
+CAT.US,D,19870421,000000,3.27887,3.41027,3.24228,3.41027,5865495.2869824,0
+CAT.US,D,19870422,000000,3.41027,3.41027,3.31547,3.34467,2743641.3849905,0
+CAT.US,D,19870423,000000,3.32997,3.35217,3.24228,3.31547,1809058.0827944,0
+CAT.US,D,19870424,000000,3.31547,3.31547,3.22747,3.27107,2033138.1018126,0
+CAT.US,D,19870427,000000,3.27107,3.27887,3.14659,3.20587,8012309.0077818,0
+CAT.US,D,19870428,000000,3.21287,3.22747,3.20587,3.20587,2147913.5883442,0
+CAT.US,D,19870429,000000,3.26437,3.31547,3.24228,3.30808,2555633.9803318,0
+CAT.US,D,19870430,000000,3.30808,3.37386,3.30058,3.37386,3022381.2730229,0
+CAT.US,D,19870501,000000,3.36666,3.41777,3.36666,3.40327,3209297.9334621,0
+CAT.US,D,19870504,000000,3.41027,3.43276,3.39577,3.41777,2271428.2067683,0
+CAT.US,D,19870505,000000,3.43976,3.54216,3.43276,3.54216,8687835.4893339,0
+CAT.US,D,19870506,000000,3.54216,3.74716,3.53486,3.71055,13117019.324992,0
+CAT.US,D,19870507,000000,3.82775,4.00354,3.80594,3.87184,19675527.466934,0
+CAT.US,D,19870508,000000,3.93044,4.00354,3.87184,3.98134,12570475.3748,0
+CAT.US,D,19870511,000000,3.98864,4.01834,3.97424,3.98134,10784374.619459,0
+CAT.US,D,19870512,000000,3.89355,4.01025,3.88635,3.94474,6849268.5178503,0
+CAT.US,D,19870513,000000,3.93744,3.96685,3.84225,3.89355,3717585.7534494,0
+CAT.US,D,19870514,000000,3.90095,3.90095,3.80594,3.80594,2554541.2087067,0
+CAT.US,D,19870515,000000,3.80594,3.81334,3.76915,3.80594,4935273.9479614,0
+CAT.US,D,19870518,000000,3.75446,3.79845,3.73996,3.79135,2957885.4456799,0
+CAT.US,D,19870519,000000,3.79135,3.81334,3.67425,3.71785,3412611.2367919,0
+CAT.US,D,19870520,000000,3.67425,3.67425,3.56426,3.57906,3651991.0722644,0
+CAT.US,D,19870521,000000,3.61516,3.63755,3.58625,3.59365,4159190.1754378,0
+CAT.US,D,19870522,000000,3.63006,3.67425,3.58625,3.61516,2250662.5047828,0
+CAT.US,D,19870526,000000,3.63755,3.71055,3.63006,3.71055,2388388.2228473,0
+CAT.US,D,19870527,000000,3.74716,3.79135,3.74716,3.78375,3535034.0972937,0
+CAT.US,D,19870528,000000,3.75446,3.83495,3.73996,3.78375,2378552.2645186,0
+CAT.US,D,19870529,000000,3.78375,3.79135,3.61516,3.63755,1874645.6680598,0
+CAT.US,D,19870601,000000,3.66676,3.75446,3.66676,3.71055,3104358.4052593,0
+CAT.US,D,19870602,000000,3.70345,3.76175,3.65935,3.71055,1571858.7220582,0
+CAT.US,D,19870603,000000,3.72555,3.73996,3.70345,3.71055,3394027.0232455,0
+CAT.US,D,19870604,000000,3.71055,3.74716,3.67425,3.71785,3010353.6892271,0
+CAT.US,D,19870605,000000,3.70345,3.70345,3.65935,3.66676,510474.37694028,0
+CAT.US,D,19870608,000000,3.63755,3.73996,3.63755,3.72555,3596250.5960587,0
+CAT.US,D,19870609,000000,3.73996,3.78375,3.72555,3.78375,3290184.3214789,0
+CAT.US,D,19870610,000000,3.78375,3.84225,3.65195,3.75446,4084860.4171716,0
+CAT.US,D,19870611,000000,3.76915,3.80594,3.76175,3.79845,2884654.5412556,0
+CAT.US,D,19870612,000000,3.82775,3.84985,3.79845,3.84225,2073582.8163752,0
+CAT.US,D,19870615,000000,3.82775,3.83495,3.76915,3.78375,3379817.9510107,0
+CAT.US,D,19870616,000000,3.76175,3.81334,3.75446,3.80594,2523928.3976616,0
+CAT.US,D,19870617,000000,3.82775,3.84985,3.80594,3.82775,4185419.7355488,0
+CAT.US,D,19870618,000000,3.79135,3.79845,3.75446,3.79845,1750031.1820909,0
+CAT.US,D,19870619,000000,3.80594,3.88635,3.79845,3.85695,4108904.4340323,0
+CAT.US,D,19870622,000000,3.87895,3.89355,3.84985,3.88635,3228972.8912281,0
+CAT.US,D,19870623,000000,3.88635,3.89355,3.85695,3.87895,2245195.6055489,0
+CAT.US,D,19870624,000000,3.82775,3.87184,3.82775,3.84985,1592627.4651521,0
+CAT.US,D,19870625,000000,3.88635,3.93044,3.87184,3.93044,3458517.7820745,0
+CAT.US,D,19870626,000000,3.92275,3.93044,3.90095,3.90095,4428083.9681133,0
+CAT.US,D,19870629,000000,3.88635,3.89355,3.78375,3.81334,2509721.3528324,0
+CAT.US,D,19870630,000000,3.79135,3.81334,3.75446,3.75446,1885568.3157969,0
+CAT.US,D,19870701,000000,3.76175,3.76175,3.67425,3.69586,2471465.2226285,0
+CAT.US,D,19870702,000000,3.72555,3.74716,3.68156,3.70345,3002704.2878513,0
+CAT.US,D,19870706,000000,3.71785,3.71785,3.58625,3.63755,3084681.4200877,0
+CAT.US,D,19870707,000000,3.63006,3.69586,3.62296,3.63006,8444081.5262526,0
+CAT.US,D,19870708,000000,3.61516,3.74716,3.59365,3.73996,6754169.0027875,0
+CAT.US,D,19870709,000000,3.73996,3.84225,3.73996,3.83495,3350306.0212132,0
+CAT.US,D,19870710,000000,3.89355,4.12034,3.85695,4.09133,13007706.682883,0
+CAT.US,D,19870713,000000,4.16424,4.20823,4.15684,4.20123,13882180.449779,0
+CAT.US,D,19870714,000000,4.23023,4.28893,4.14973,4.23023,8169714.7521263,0
+CAT.US,D,19870715,000000,4.18614,4.23023,4.13494,4.14973,5591126.4854504,0
+CAT.US,D,19870716,000000,4.14973,4.20123,4.14253,4.20123,5877512.7337502,0
+CAT.US,D,19870717,000000,4.25214,4.44973,4.24484,4.42753,8593829.7595989,0
+CAT.US,D,19870720,000000,4.41342,4.41342,4.32553,4.37663,4072835.8744842,0
+CAT.US,D,19870721,000000,4.34013,4.38383,4.32553,4.32553,4481647.0106913,0
+CAT.US,D,19870722,000000,4.31054,4.42753,4.31054,4.41342,6367216.3401909,0
+CAT.US,D,19870723,000000,4.41342,4.42053,4.38383,4.41342,4718848.3988332,0
+CAT.US,D,19870724,000000,4.40583,4.42753,4.39863,4.42753,1905249.3557796,0
+CAT.US,D,19870727,000000,4.42053,4.55962,4.41342,4.55232,5993382.0056096,0
+CAT.US,D,19870728,000000,4.57412,4.60342,4.51553,4.58162,7889883.1061716,0
+CAT.US,D,19870729,000000,4.58162,4.58901,4.53772,4.54472,5212926.1328827,0
+CAT.US,D,19870730,000000,4.55962,4.63282,4.54472,4.57412,5757279.4713098,0
+CAT.US,D,19870731,000000,4.58162,4.58162,4.55232,4.55962,3289092.5635567,0
+CAT.US,D,19870803,000000,4.50092,4.57412,4.47202,4.55232,6408753.8263786,0
+CAT.US,D,19870804,000000,4.54472,4.55232,4.46433,4.48652,6720288.0138951,0
+CAT.US,D,19870805,000000,4.53013,4.53772,4.48652,4.49382,6168276.1507671,0
+CAT.US,D,19870806,000000,4.50092,4.51553,4.48652,4.51553,3585315.783888,0
+CAT.US,D,19870807,000000,4.50092,4.62562,4.49382,4.59593,7569610.8004655,0
+CAT.US,D,19870810,000000,4.57412,4.61812,4.55962,4.60342,4817225.2150685,0
+CAT.US,D,19870811,000000,4.63282,4.63282,4.59593,4.60342,4304568.3359864,0
+CAT.US,D,19870812,000000,4.60342,4.72051,4.60342,4.66952,7229663.5369934,0
+CAT.US,D,19870813,000000,4.66952,4.67672,4.64021,4.66221,3996316.5181566,0
+CAT.US,D,19870814,000000,4.66221,4.66952,4.55232,4.60342,8210158.4529862,0
+CAT.US,D,19870817,000000,4.58901,4.67672,4.58901,4.67672,5306926.7941037,0
+CAT.US,D,19870818,000000,4.64021,4.66221,4.53013,4.57412,4571283.6813314,0
+CAT.US,D,19870819,000000,4.55962,4.57412,4.47202,4.54472,6402198.2103308,0
+CAT.US,D,19870820,000000,4.54472,4.62562,4.51553,4.60342,4249912.5217834,0
+CAT.US,D,19870821,000000,4.62562,4.69151,4.61812,4.67672,3377630.3803549,0
+CAT.US,D,19870824,000000,4.66221,4.66952,4.59593,4.60342,2878091.8292882,0
+CAT.US,D,19870825,000000,4.62562,4.63282,4.58901,4.60342,2752388.6265054,0
+CAT.US,D,19870826,000000,4.62562,4.62562,4.51553,4.55232,3752558.500264,0
+CAT.US,D,19870827,000000,4.51553,4.55232,4.37663,4.40583,4561442.6544886,0
+CAT.US,D,19870828,000000,4.39863,4.40583,4.34013,4.36212,4366873.5515653,0
+CAT.US,D,19870831,000000,4.35463,4.37663,4.32553,4.35463,5029282.7188049,0
+CAT.US,D,19870901,000000,4.36212,4.41342,4.32553,4.32553,3047518.0615088,0
+CAT.US,D,19870902,000000,4.29623,4.31054,4.23754,4.29623,4543954.2536757,0
+CAT.US,D,19870903,000000,4.32553,4.33223,4.25214,4.27403,4293635.5512213,0
+CAT.US,D,19870904,000000,4.28123,4.35463,4.28123,4.33223,4683866.5286932,0
+CAT.US,D,19870908,000000,4.31823,4.54472,4.31823,4.53772,5560523.8114333,0
+CAT.US,D,19870909,000000,4.54472,4.62562,4.48652,4.62562,9761245.3908421,0
+CAT.US,D,19870910,000000,4.67672,4.77161,4.66952,4.75011,9936138.5222966,0
+CAT.US,D,19870911,000000,4.77941,4.8598,4.77161,4.85221,9486883.6852297,0
+CAT.US,D,19870914,000000,4.926,4.94711,4.81571,4.86682,6297260.7095335,0
+CAT.US,D,19870915,000000,4.83791,4.84511,4.75011,4.75711,3302206.8367608,0
+CAT.US,D,19870916,000000,4.71361,4.72791,4.66221,4.69151,4928716.304508,0
+CAT.US,D,19870917,000000,4.73532,4.73532,4.63282,4.67672,3615924.5401218,0
+CAT.US,D,19870918,000000,4.69151,4.77941,4.69151,4.77161,6499483.2686439,0
+CAT.US,D,19870921,000000,4.79371,4.84511,4.77161,4.79371,6009776.6210947,0
+CAT.US,D,19870922,000000,4.79371,4.86682,4.73532,4.86682,10240016.212517,0
+CAT.US,D,19870923,000000,4.90351,5.02071,4.89641,5.02071,12461169.828611,0
+CAT.US,D,19870924,000000,5.03511,5.2544,5.0281,5.1596,11040157.180039,0
+CAT.US,D,19870925,000000,5.1304,5.1304,5.0646,5.07891,3272689.8384492,0
+CAT.US,D,19870928,000000,5.08689,5.1596,5.0721,5.1304,4069551.477392,0
+CAT.US,D,19870929,000000,5.1304,5.1892,5.08689,5.14509,3054079.7597734,0
+CAT.US,D,19870930,000000,5.1086,5.1747,5.1086,5.1669,6890806.0040381,0
+CAT.US,D,19871001,000000,5.1669,5.1892,5.14509,5.1892,3857492.9599529,0
+CAT.US,D,19871002,000000,5.1892,5.1892,5.1596,5.1596,4365780.7799401,0
+CAT.US,D,19871005,000000,5.1747,5.1959,5.1596,5.1959,3455237.4397936,0
+CAT.US,D,19871006,000000,5.1892,5.1892,4.9988,5.0425,3472729.8954178,0
+CAT.US,D,19871007,000000,5.0574,5.0646,4.95461,4.9839,5384533.8535424,0
+CAT.US,D,19871008,000000,5.0135,5.02071,4.926,4.95461,4985559.6893668,0
+CAT.US,D,19871009,000000,4.95461,4.9769,4.88851,4.89641,2508630.6086129,0
+CAT.US,D,19871012,000000,4.89641,4.89641,4.76461,4.79371,3502242.8389181,0
+CAT.US,D,19871013,000000,4.86682,4.95461,4.8598,4.926,4692613.7702081,0
+CAT.US,D,19871014,000000,4.926,5.0574,4.80111,4.81571,16614889.050004,0
+CAT.US,D,19871015,000000,4.81571,4.86682,4.73532,4.75011,7121444.6802125,0
+CAT.US,D,19871016,000000,4.82311,4.82311,4.42053,4.55232,10349326.827221,0
+CAT.US,D,19871019,000000,4.28893,4.41342,3.51267,3.57136,15000403.111242,0
+CAT.US,D,19871020,000000,3.57136,4.20123,3.16908,3.27107,17899266.724732,0
+CAT.US,D,19871021,000000,3.63006,3.76915,3.50576,3.74716,10689276.118098,0
+CAT.US,D,19871022,000000,3.31547,3.66676,3.31547,3.52785,10346047.498643,0
+CAT.US,D,19871023,000000,3.46917,3.61516,3.38127,3.39577,6491833.8672682,0
+CAT.US,D,19871026,000000,3.38127,3.38127,2.92738,2.96419,5873139.6198441,0
+CAT.US,D,19871027,000000,3.06678,3.12518,2.98598,3.10308,7166266.5634924,0
+CAT.US,D,19871028,000000,2.97859,3.16908,2.96419,3.14007,10930848.592741,0
+CAT.US,D,19871029,000000,3.19127,3.36666,3.16908,3.35217,15740421.365325,0
+CAT.US,D,19871030,000000,3.52785,3.57136,3.49116,3.50576,11258774.354634,0
+CAT.US,D,19871102,000000,3.50576,3.59365,3.49116,3.57906,7289783.209322,0
+CAT.US,D,19871103,000000,3.57136,3.66676,3.52785,3.59365,9040904.1219297,0
+CAT.US,D,19871104,000000,3.60076,3.70345,3.59365,3.63755,7383786.9116514,0
+CAT.US,D,19871105,000000,3.61516,3.94474,3.61516,3.89355,8316188.7254085,0
+CAT.US,D,19871106,000000,3.87895,3.91545,3.76915,3.81334,7115980.8220869,0
+CAT.US,D,19871109,000000,3.76915,3.82775,3.70345,3.79845,6735587.8303494,0
+CAT.US,D,19871110,000000,3.74716,3.87184,3.71785,3.75446,6829596.6011928,0
+CAT.US,D,19871111,000000,3.85695,3.93044,3.83495,3.90095,4493673.5807843,0
+CAT.US,D,19871112,000000,4.03264,4.18614,4.01025,4.06194,11368079.900823,0
+CAT.US,D,19871113,000000,4.09133,4.11334,4.04724,4.08355,6032735.9759528,0
+CAT.US,D,19871116,000000,4.13494,4.13494,3.98864,4.01834,5645782.2996534,0
+CAT.US,D,19871117,000000,4.00354,4.00354,3.92275,3.96685,6372686.2805333,0
+CAT.US,D,19871118,000000,3.98134,4.01834,3.94474,4.01025,6584742.7705668,0
+CAT.US,D,19871119,000000,3.98864,4.03264,3.88635,3.94474,5921237.7905937,0
+CAT.US,D,19871120,000000,3.89355,4.06894,3.89355,4.05484,4453225.8251132,0
+CAT.US,D,19871123,000000,4.03264,4.15684,4.02553,4.13494,3859681.5443116,0
+CAT.US,D,19871124,000000,4.19354,4.25953,4.19354,4.23023,6603323.9430049,0
+CAT.US,D,19871125,000000,4.24484,4.31823,4.24484,4.30334,5255554.36329,0
+CAT.US,D,19871127,000000,4.28123,4.30334,4.21573,4.22273,2374179.1506125,0
+CAT.US,D,19871130,000000,4.06894,4.09133,3.85695,4.00354,8967670.176397,0
+CAT.US,D,19871201,000000,4.05484,4.06194,3.89355,3.93744,3545963.8409504,0
+CAT.US,D,19871202,000000,3.94474,3.97424,3.92275,3.97424,3953687.2740465,0
+CAT.US,D,19871203,000000,3.97424,3.97424,3.84985,3.87895,3157919.4204316,0
+CAT.US,D,19871204,000000,3.80594,3.84225,3.73996,3.76175,5498217.5821518,0
+CAT.US,D,19871207,000000,3.79135,3.93744,3.79135,3.93044,4030204.6029686,0
+CAT.US,D,19871208,000000,3.93044,4.03264,3.85695,4.03264,5729952.0710596,0
+CAT.US,D,19871209,000000,3.94474,4.19354,3.94474,4.19354,10174435.723172,0
+CAT.US,D,19871210,000000,4.06894,4.31823,4.06194,4.15684,13554254.687886,0
+CAT.US,D,19871211,000000,4.17193,4.19354,4.09133,4.10584,2539236.3237383,0
+CAT.US,D,19871214,000000,4.12764,4.28123,4.10584,4.23023,5371417.5529327,0
+CAT.US,D,19871215,000000,4.26693,4.32553,4.23023,4.23023,7911746.6482962,0
+CAT.US,D,19871216,000000,4.28123,4.33223,4.25953,4.32553,5263200.7235573,0
+CAT.US,D,19871217,000000,4.33223,4.36212,4.28123,4.30334,5621738.2827927,0
+CAT.US,D,19871218,000000,4.31823,4.39123,4.31054,4.39123,6257913.8351101,0
+CAT.US,D,19871221,000000,4.37663,4.41342,4.35463,4.36212,2435396.6630802,0
+CAT.US,D,19871222,000000,4.36904,4.40583,4.34743,4.35463,5300364.0821362,0
+CAT.US,D,19871223,000000,4.36904,4.39863,4.35463,4.37663,3608273.1113404,0
+CAT.US,D,19871224,000000,4.39123,4.40583,4.34743,4.35463,1723793.5123575,0
+CAT.US,D,19871228,000000,4.26693,4.27403,4.21573,4.27403,2545793.9671918,0
+CAT.US,D,19871229,000000,4.26693,4.30334,4.23754,4.23754,1501898.0228868,0
+CAT.US,D,19871230,000000,4.23023,4.30334,4.23023,4.28123,3134965.1340875,0
+CAT.US,D,19871231,000000,4.30334,4.58162,4.26693,4.36904,2029860.8006401,0
+CAT.US,D,19880104,000000,4.36904,4.43552,4.30334,4.41342,7977331.1924531,0
+CAT.US,D,19880105,000000,4.49382,4.56682,4.47883,4.53013,8702046.5889743,0
+CAT.US,D,19880106,000000,4.60342,4.66221,4.58162,4.64722,10930848.592741,0
+CAT.US,D,19880107,000000,4.58162,4.61092,4.56682,4.60342,2774248.1138188,0
+CAT.US,D,19880108,000000,4.61092,4.61092,4.30334,4.30334,6862386.8458657,0
+CAT.US,D,19880111,000000,4.36904,4.39123,4.19354,4.24484,6209815.6643605,0
+CAT.US,D,19880112,000000,4.24484,4.24484,4.10584,4.24484,5105801.0614297,0
+CAT.US,D,19880113,000000,4.24484,4.26693,4.20823,4.21573,7338973.137994,0
+CAT.US,D,19880114,000000,4.24484,4.28123,4.20823,4.23754,4957143.5723029,0
+CAT.US,D,19880115,000000,4.33223,4.37663,4.28893,4.37663,8248421.6791097,0
+CAT.US,D,19880118,000000,4.35463,4.42753,4.35463,4.42053,2745824.9008351,0
+CAT.US,D,19880119,000000,4.40583,4.42753,4.34743,4.38383,2909793.3571471,0
+CAT.US,D,19880120,000000,4.33223,4.35463,4.09815,4.13494,8030895.2487339,0
+CAT.US,D,19880121,000000,4.13494,4.13494,3.95215,4.01025,11258774.354634,0
+CAT.US,D,19880122,000000,4.06894,4.09815,4.03974,4.09133,4808480.0009592,0
+CAT.US,D,19880125,000000,4.09815,4.17193,4.09133,4.13494,2996144.6169923,0
+CAT.US,D,19880126,000000,4.12764,4.14253,4.06894,4.07683,3007076.3880546,0
+CAT.US,D,19880127,000000,4.07683,4.09815,3.95955,4.01025,4223686.0027808,0
+CAT.US,D,19880128,000000,4.06894,4.09815,4.03264,4.04724,3364517.1208536,0
+CAT.US,D,19880129,000000,4.09815,4.12764,4.07683,4.12034,4572373.4118481,0
+CAT.US,D,19880201,000000,4.17193,4.20123,4.12764,4.12764,4937461.5186172,0
+CAT.US,D,19880202,000000,4.13494,4.13494,4.05484,4.06894,5593315.069809,0
+CAT.US,D,19880203,000000,4.06894,4.19354,4.04724,4.12034,5021631.2900235,0
+CAT.US,D,19880204,000000,4.12034,4.15684,4.09133,4.12764,3935104.0742028,0
+CAT.US,D,19880205,000000,4.14253,4.22273,4.14253,4.19354,3742723.5556381,0
+CAT.US,D,19880208,000000,4.17193,4.17193,4.11334,4.11334,2317339.8205648,0
+CAT.US,D,19880209,000000,4.12764,4.14253,4.09815,4.13494,1895404.2741256,0
+CAT.US,D,19880210,000000,4.15684,4.25953,4.15684,4.23754,6536649.6683313,0
+CAT.US,D,19880211,000000,4.23754,4.28893,4.22273,4.25953,4142793.5325471,0
+CAT.US,D,19880212,000000,4.28123,4.34743,4.25214,4.25953,4487114.923628,0
+CAT.US,D,19880216,000000,4.29623,4.36904,4.24484,4.35463,2531586.9223626,0
+CAT.US,D,19880217,000000,4.37663,4.37663,4.31054,4.33223,4365780.7799401,0
+CAT.US,D,19880218,000000,4.33223,4.40583,4.33223,4.35463,3249739.6069163,0
+CAT.US,D,19880219,000000,4.36904,4.43552,4.35463,4.38383,2884654.5412556,0
+CAT.US,D,19880222,000000,4.42053,4.50842,4.40583,4.49382,5520076.0557623,0
+CAT.US,D,19880223,000000,4.51553,4.58162,4.50842,4.53772,5501495.8970271,0
+CAT.US,D,19880224,000000,4.55232,4.56682,4.52273,4.54472,2320620.1628458,0
+CAT.US,D,19880225,000000,4.55962,4.58901,4.52273,4.54472,3165571.8629158,0
+CAT.US,D,19880226,000000,4.54472,4.56682,4.52273,4.52273,2033138.1018126,0
+CAT.US,D,19880229,000000,4.52273,4.59593,4.51553,4.59593,3212575.2346346,0
+CAT.US,D,19880301,000000,4.59593,4.66221,4.55232,4.66221,6007595.1326557,0
+CAT.US,D,19880302,000000,4.69151,4.70601,4.55962,4.59593,4129673.1771262,0
+CAT.US,D,19880303,000000,4.59593,4.61092,4.58162,4.60342,3636698.3517297,0
+CAT.US,D,19880304,000000,4.60342,4.60342,4.49382,4.52273,9233286.6679,0
+CAT.US,D,19880307,000000,4.54472,4.58901,4.51553,4.56682,1834196.898686,0
+CAT.US,D,19880308,000000,4.56682,4.60342,4.55962,4.58162,2376368.7486739,0
+CAT.US,D,19880309,000000,4.58162,4.64021,4.54472,4.63282,3740536.9986851,0
+CAT.US,D,19880310,000000,4.61092,4.61092,4.47202,4.47202,3259580.6337592,0
+CAT.US,D,19880311,000000,4.49382,4.50842,4.40583,4.49382,1753311.5243718,0
+CAT.US,D,19880314,000000,4.51553,4.58162,4.50842,4.58162,2060465.5020627,0
+CAT.US,D,19880315,000000,4.58162,4.58162,4.54472,4.56682,1476759.2069953,0
+CAT.US,D,19880316,000000,4.58901,4.64722,4.58162,4.63282,2663846.754896,0
+CAT.US,D,19880317,000000,4.67672,4.75711,4.64722,4.73532,6203251.9386902,0
+CAT.US,D,19880318,000000,4.77941,4.77941,4.70601,4.75711,4441204.3235343,0
+CAT.US,D,19880321,000000,4.72051,4.72051,4.60342,4.63282,3477104.0230266,0
+CAT.US,D,19880322,000000,4.63282,4.64722,4.58162,4.59593,2156659.8161563,0
+CAT.US,D,19880323,000000,4.64722,4.66221,4.56682,4.56682,1957714.5582184,0
+CAT.US,D,19880324,000000,4.52273,4.53772,4.42053,4.50842,5268668.6364941,0
+CAT.US,D,19880325,000000,4.50842,4.50842,4.41342,4.42053,2998332.1876481,0
+CAT.US,D,19880328,000000,4.33223,4.42753,4.33223,4.38383,3133876.4172737,0
+CAT.US,D,19880329,000000,4.49382,4.49382,4.42753,4.46433,3324071.3925881,0
+CAT.US,D,19880330,000000,4.45733,4.49382,4.34743,4.35463,3094523.4606333,0
+CAT.US,D,19880331,000000,4.32553,4.41342,4.30334,4.41342,2359967.0372693,0
+CAT.US,D,19880404,000000,4.40583,4.42753,4.34743,4.36904,1074500.6457277,0
+CAT.US,D,19880405,000000,4.43552,4.44973,4.37663,4.44973,2114026.517235,0
+CAT.US,D,19880406,000000,4.46433,4.55232,4.41342,4.53772,2929468.3149131,0
+CAT.US,D,19880407,000000,4.54472,4.61092,4.52273,4.58901,2116214.0878908,0
+CAT.US,D,19880408,000000,4.59593,4.62562,4.53772,4.62562,2247381.1487991,0
+CAT.US,D,19880411,000000,4.64722,4.66221,4.61092,4.66221,2116214.0878908,0
+CAT.US,D,19880412,000000,4.64722,4.75711,4.64021,4.75011,4527560.6518934,0
+CAT.US,D,19880413,000000,4.79371,4.84511,4.55962,4.61092,10833563.534427,0
+CAT.US,D,19880414,000000,4.55962,4.55962,4.43552,4.43552,6949831.8910388,0
+CAT.US,D,19880415,000000,4.45733,4.45733,4.31054,4.36904,7336781.5125268,0
+CAT.US,D,19880418,000000,4.33223,4.39123,4.32553,4.39123,2178519.3034697,0
+CAT.US,D,19880419,000000,4.40583,4.49382,4.40583,4.42753,2498789.5817701,0
+CAT.US,D,19880420,000000,4.39863,4.41342,4.31054,4.35463,4687146.8709741,0
+CAT.US,D,19880421,000000,4.36212,4.42753,4.34743,4.35463,4954952.9605387,0
+CAT.US,D,19880422,000000,4.45733,4.45733,4.42753,4.45733,2626684.4100199,0
+CAT.US,D,19880425,000000,4.43552,4.49382,4.42753,4.47883,3495685.1954647,0
+CAT.US,D,19880426,000000,4.49382,4.53013,4.41342,4.52273,1965368.0144054,0
+CAT.US,D,19880427,000000,4.51553,4.51553,4.42753,4.47883,2072488.0173444,0
+CAT.US,D,19880428,000000,4.43552,4.53013,4.39863,4.52273,1850590.5004681,0
+CAT.US,D,19880429,000000,4.50092,4.51553,4.43552,4.44973,2081235.2588594,0
+CAT.US,D,19880502,000000,4.42753,4.43552,4.40583,4.41342,1273439.8214486,0
+CAT.US,D,19880503,000000,4.42753,4.45733,4.41342,4.44262,1455988.4364959,0
+CAT.US,D,19880504,000000,4.43552,4.45733,4.41342,4.43552,2134790.1918148,0
+CAT.US,D,19880505,000000,4.42753,4.47202,4.36904,4.39123,2367623.5345647,0
+CAT.US,D,19880506,000000,4.39863,4.43552,4.36904,4.37663,2327180.8474077,0
+CAT.US,D,19880509,000000,4.36904,4.36904,4.25953,4.25953,2730526.0980837,0
+CAT.US,D,19880510,000000,4.24484,4.28893,4.23754,4.24484,4271777.0776107,0
+CAT.US,D,19880511,000000,4.22273,4.23023,4.14253,4.17914,4709010.4130987,0
+CAT.US,D,19880512,000000,4.18614,4.23754,4.16424,4.23023,2907606.8001941,0
+CAT.US,D,19880513,000000,4.24484,4.30334,4.23754,4.30334,2215683.6757514,0
+CAT.US,D,19880516,000000,4.31823,4.44973,4.31823,4.44973,3622480.1561697,0
+CAT.US,D,19880517,000000,4.49382,4.52273,4.44973,4.52273,8083360.4511727,0
+CAT.US,D,19880518,000000,4.50092,4.51553,4.35463,4.41342,4973535.1466795,0
+CAT.US,D,19880519,000000,4.39123,4.39123,4.28893,4.32553,3202736.2351975,0
+CAT.US,D,19880520,000000,4.34743,4.35463,4.28893,4.35463,3007076.3880546,0
+CAT.US,D,19880523,000000,4.35463,4.35463,4.25953,4.26693,2036416.4166879,0
+CAT.US,D,19880524,000000,4.27403,4.28893,4.25953,4.28123,4336266.822737,0
+CAT.US,D,19880525,000000,4.28893,4.33223,4.24484,4.25953,4325339.1064859,0
+CAT.US,D,19880526,000000,4.28893,4.31054,4.27403,4.30334,2983031.357491,0
+CAT.US,D,19880527,000000,4.28893,4.31054,4.24484,4.27403,1297489.9205263,0
+CAT.US,D,19880531,000000,4.27403,4.44973,4.26693,4.39863,2318431.5784872,0
+CAT.US,D,19880601,000000,4.42753,4.53013,4.42753,4.49382,4694800.3271611,0
+CAT.US,D,19880602,000000,4.50092,4.51553,4.45733,4.47202,3024567.8299759,0
+CAT.US,D,19880603,000000,4.47202,4.53013,4.47202,4.52273,2907606.8001941,0
+CAT.US,D,19880606,000000,4.53013,4.55962,4.51553,4.54472,2093260.8152496,0
+CAT.US,D,19880607,000000,4.53013,4.53772,4.44262,4.48652,2659474.6546928,0
+CAT.US,D,19880608,000000,4.49382,4.60342,4.49382,4.59593,3639975.6529023,0
+CAT.US,D,19880609,000000,4.58162,4.61812,4.53013,4.53772,2658384.924176,0
+CAT.US,D,19880610,000000,4.52273,4.60342,4.52273,4.55962,2989584.9461333,0
+CAT.US,D,19880613,000000,4.54472,4.61092,4.53772,4.57412,3042057.2444916,0
+CAT.US,D,19880614,000000,4.61092,4.69151,4.59593,4.66221,11697101.47545,0
+CAT.US,D,19880615,000000,4.68422,4.68422,4.64021,4.66952,2768783.2419904,0
+CAT.US,D,19880616,000000,4.64021,4.66221,4.61812,4.66221,3662925.8844351,0
+CAT.US,D,19880617,000000,4.61812,4.66952,4.61812,4.66952,7496375.84123,0
+CAT.US,D,19880620,000000,4.65481,4.73532,4.64722,4.68422,6219654.6637976,0
+CAT.US,D,19880621,000000,4.69881,4.73532,4.68422,4.70601,4958234.3165224,0
+CAT.US,D,19880622,000000,4.77941,4.8598,4.77161,4.85221,4224772.6921891,0
+CAT.US,D,19880623,000000,4.83791,4.83791,4.77161,4.81571,2694461.5933466,0
+CAT.US,D,19880624,000000,4.81571,4.81571,4.70601,4.70601,1894318.5984201,0
+CAT.US,D,19880627,000000,4.73532,4.73532,4.64021,4.66952,2945862.930398,0
+CAT.US,D,19880628,000000,4.65481,4.72791,4.62562,4.69881,2752388.6265054,0
+CAT.US,D,19880629,000000,4.72051,4.72791,4.64722,4.69151,2363248.3932531,0
+CAT.US,D,19880630,000000,4.70601,4.80822,4.69151,4.80822,2218964.0180323,0
+CAT.US,D,19880701,000000,4.80822,4.80822,4.70601,4.72051,3167759.4335715,0
+CAT.US,D,19880705,000000,4.72791,4.77161,4.69881,4.74232,2007998.2722183,0
+CAT.US,D,19880706,000000,4.74232,4.80822,4.73532,4.76461,2295476.2784403,0
+CAT.US,D,19880707,000000,4.74232,4.75011,4.72051,4.73532,2567652.4408023,0
+CAT.US,D,19880708,000000,4.72051,4.74232,4.72051,4.72791,1522665.7522779,0
+CAT.US,D,19880711,000000,4.72051,4.73532,4.70601,4.72051,1905249.3557796,0
+CAT.US,D,19880712,000000,4.68422,4.72051,4.51553,4.56682,8036360.1205623,0
+CAT.US,D,19880713,000000,4.56682,4.59593,4.53772,4.56682,5132033.6626491,0
+CAT.US,D,19880714,000000,4.55962,4.59593,4.55962,4.55962,4090321.2341887,0
+CAT.US,D,19880715,000000,4.57412,4.61812,4.55232,4.57412,2063742.8032352,0
+CAT.US,D,19880718,000000,4.55232,4.55232,4.46433,4.51553,3614833.7959024,0
+CAT.US,D,19880719,000000,4.47883,4.50092,4.39863,4.43552,5152800.3783373,0
+CAT.US,D,19880720,000000,4.46433,4.47202,4.41342,4.42053,2749105.243116,0
+CAT.US,D,19880721,000000,4.44973,4.44973,4.38383,4.39863,2229893.761689,0
+CAT.US,D,19880722,000000,4.37663,4.39123,4.31054,4.34013,4185419.7355488,0
+CAT.US,D,19880725,000000,4.37663,4.42053,4.37663,4.41342,4974627.9183045,0
+CAT.US,D,19880726,000000,4.39863,4.42753,4.35463,4.42053,3151369.8866006,0
+CAT.US,D,19880727,000000,4.42053,4.43552,4.38383,4.39863,2957885.4456799,0
+CAT.US,D,19880728,000000,4.39123,4.43552,4.37663,4.39123,1930387.1579683,0
+CAT.US,D,19880729,000000,4.41342,4.43552,4.38383,4.42753,2505353.3074404,0
+CAT.US,D,19880801,000000,4.44973,4.45733,4.43552,4.44973,3467268.0646979,0
+CAT.US,D,19880802,000000,4.46433,4.49382,4.44973,4.47883,2283453.7631585,0
+CAT.US,D,19880803,000000,4.47202,4.49382,4.44973,4.44973,4182142.4343762,0
+CAT.US,D,19880804,000000,4.47883,4.50842,4.43552,4.49382,2696640.0406773,0
+CAT.US,D,19880805,000000,4.50092,4.50842,4.47202,4.47883,2095444.3310942,0
+CAT.US,D,19880808,000000,4.49382,4.50092,4.45733,4.46433,1427569.2783234,0
+CAT.US,D,19880809,000000,4.47883,4.47883,4.31054,4.34013,3881544.0727333,0
+CAT.US,D,19880810,000000,4.32553,4.33223,4.13494,4.21573,8014498.6058432,0
+CAT.US,D,19880811,000000,4.20823,4.22273,4.10584,4.18614,5719021.3137001,0
+CAT.US,D,19880812,000000,4.18614,4.21573,4.14253,4.18614,3631228.4113873,0
+CAT.US,D,19880815,000000,4.17193,4.17193,4.09815,4.10584,2071389.1635025,0
+CAT.US,D,19880816,000000,4.08355,4.12764,4.05484,4.08355,5398745.9668857,0
+CAT.US,D,19880817,000000,4.08355,4.08355,3.88635,3.93744,8778561.8904907,0
+CAT.US,D,19880818,000000,3.96685,4.02553,3.93044,3.93744,7464679.3818851,0
+CAT.US,D,19880819,000000,3.93044,3.93744,3.89355,3.91545,3688068.7551378,0
+CAT.US,D,19880822,000000,3.88635,3.93044,3.84985,3.91545,4878433.6042109,0
+CAT.US,D,19880823,000000,3.91545,3.93044,3.90095,3.93044,2872625.943757,0
+CAT.US,D,19880824,000000,3.93044,4.01834,3.93044,4.00354,4351572.7214082,0
+CAT.US,D,19880825,000000,4.00354,4.05484,3.98134,4.05484,2518468.5943473,0
+CAT.US,D,19880826,000000,4.03974,4.04724,4.00354,4.01834,2335919.9793001,0
+CAT.US,D,19880829,000000,4.05484,4.06194,4.02553,4.05484,1547808.6229806,0
+CAT.US,D,19880830,000000,4.05484,4.05484,4.03974,4.04724,1395868.7641673,0
+CAT.US,D,19880831,000000,4.04724,4.04724,3.93044,3.95955,4931998.6741945,0
+CAT.US,D,19880901,000000,3.94474,3.94474,3.83495,3.84985,6828504.8432705,0
+CAT.US,D,19880902,000000,3.88635,3.93044,3.87895,3.92275,6617533.0152397,0
+CAT.US,D,19880906,000000,3.96685,4.00354,3.95955,3.96685,4585487.6850523,0
+CAT.US,D,19880907,000000,4.01025,4.02553,3.97424,4.00354,3361233.7374642,0
+CAT.US,D,19880908,000000,3.98134,4.02553,3.97424,4.01025,2079043.6333923,0
+CAT.US,D,19880909,000000,4.01834,4.04724,3.99584,4.03974,2263773.7368785,0
+CAT.US,D,19880912,000000,4.01834,4.02553,3.99584,3.99584,1412265.4070579,0
+CAT.US,D,19880913,000000,3.98134,4.08355,3.98134,4.08355,2972096.5453203,0
+CAT.US,D,19880914,000000,4.12034,4.13494,4.03974,4.05484,5703711.3602177,0
+CAT.US,D,19880915,000000,4.03974,4.04724,3.99584,3.99584,1736911.8403728,0
+CAT.US,D,19880916,000000,3.98134,4.01834,3.98134,4.01834,3368884.1525428,0
+CAT.US,D,19880919,000000,4.00354,4.01025,3.94474,3.99584,3102174.8894146,0
+CAT.US,D,19880920,000000,3.97424,4.01025,3.96685,3.98134,2676965.0829113,0
+CAT.US,D,19880921,000000,4.00354,4.01025,3.96685,3.99584,3867335.0004985,0
+CAT.US,D,19880922,000000,3.99584,4.02553,3.96685,4.01025,2245195.6055489,0
+CAT.US,D,19880923,000000,3.99584,4.02553,3.98134,4.01025,3084681.4200877,0
+CAT.US,D,19880926,000000,4.00354,4.01025,3.96685,3.96685,2071389.1635025,0
+CAT.US,D,19880927,000000,3.98134,4.00354,3.97424,4.00354,1540156.1804964,0
+CAT.US,D,19880928,000000,3.96685,4.00354,3.96685,3.99584,3031122.4323209,0
+CAT.US,D,19880929,000000,4.01025,4.08355,3.98134,4.07683,4500230.210535,0
+CAT.US,D,19880930,000000,4.06194,4.12764,4.06194,4.09133,3439937.6233393,0
+CAT.US,D,19881003,000000,4.10584,4.14253,4.06194,4.12764,2901048.1430378,0
+CAT.US,D,19881004,000000,4.14253,4.14253,4.10584,4.12764,3424634.7657766,0
+CAT.US,D,19881005,000000,4.12764,4.13494,4.05484,4.10584,3250837.4470555,0
+CAT.US,D,19881006,000000,4.10584,4.17193,4.08355,4.17193,4607351.2271768,0
+CAT.US,D,19881007,000000,4.20823,4.26693,4.17914,4.25953,4347198.5937993,0
+CAT.US,D,19881010,000000,4.26693,4.30334,4.25953,4.27403,1630882.5816533,0
+CAT.US,D,19881011,000000,4.27403,4.27403,4.25214,4.27403,2087792.9023128,0
+CAT.US,D,19881012,000000,4.23023,4.23023,4.17193,4.20123,2711944.9256456,0
+CAT.US,D,19881013,000000,4.18614,4.22273,4.18614,4.20823,2328268.5505187,0
+CAT.US,D,19881014,000000,4.20823,4.22273,4.14973,4.20123,3476012.2651043,0
+CAT.US,D,19881017,000000,4.21573,4.21573,4.14253,4.20123,2317339.8205648,0
+CAT.US,D,19881018,000000,4.19354,4.20823,4.16424,4.20123,2130423.1601257,0
+CAT.US,D,19881019,000000,4.19354,4.22273,4.14973,4.19354,5104707.2761017,0
+CAT.US,D,19881020,000000,4.18614,4.39123,4.17193,4.36904,12178056.826673,0
+CAT.US,D,19881021,000000,4.36212,4.53772,4.35463,4.53772,7907378.6029041,0
+CAT.US,D,19881024,000000,4.53772,4.57412,4.51553,4.53013,6097228.7621874,0
+CAT.US,D,19881025,000000,4.51553,4.53772,4.50842,4.51553,3483658.6253716,0
+CAT.US,D,19881026,000000,4.51553,4.52273,4.44973,4.44973,3214762.8052905,0
+CAT.US,D,19881027,000000,4.42753,4.42753,4.38383,4.41342,5849098.6440917,0
+CAT.US,D,19881028,000000,4.41342,4.47202,4.41342,4.44262,2894489.4858815,0
+CAT.US,D,19881031,000000,4.43552,4.44262,4.39863,4.40583,2574215.1527699,0
+CAT.US,D,19881101,000000,4.40583,4.40583,4.36212,4.36904,2169775.1030632,0
+CAT.US,D,19881102,000000,4.38383,4.38383,4.33223,4.36212,1704117.5408888,0
+CAT.US,D,19881103,000000,4.36212,4.42753,4.36212,4.40583,2302041.0178133,0
+CAT.US,D,19881104,000000,4.38383,4.39863,4.35463,4.35463,1637442.2525124,0
+CAT.US,D,19881107,000000,4.32553,4.32553,4.27403,4.30334,1669142.7666685,0
+CAT.US,D,19881108,000000,4.30334,4.36904,4.30334,4.35463,3054079.7597734,0
+CAT.US,D,19881109,000000,4.33223,4.34743,4.31823,4.32553,2284548.5621892,0
+CAT.US,D,19881110,000000,4.33223,4.36212,4.33223,4.35463,1912895.7160469,0
+CAT.US,D,19881111,000000,4.34743,4.34743,4.27403,4.28893,1994879.9442029,0
+CAT.US,D,19881114,000000,4.28893,4.35463,4.28893,4.32553,3329534.2370109,0
+CAT.US,D,19881115,000000,4.31823,4.32553,4.30334,4.31823,1959897.0603603,0
+CAT.US,D,19881116,000000,4.30334,4.32553,4.24484,4.28123,3137150.6773377,0
+CAT.US,D,19881117,000000,4.32553,4.38383,4.32553,4.36212,5669831.3850283,0
+CAT.US,D,19881118,000000,4.36212,4.47202,4.36212,4.47202,2793924.0852875,0
+CAT.US,D,19881121,000000,4.44262,4.45733,4.39123,4.40583,1950063.129437,0
+CAT.US,D,19881122,000000,4.39863,4.44262,4.38383,4.42753,1366353.7932613,0
+CAT.US,D,19881123,000000,4.42753,4.56682,4.42753,4.55232,3021284.4465866,0
+CAT.US,D,19881125,000000,4.55232,4.55232,4.49382,4.52273,2075770.387031,0
+CAT.US,D,19881128,000000,4.51553,4.56682,4.51553,4.55962,4164652.0061577,0
+CAT.US,D,19881129,000000,4.57412,4.61812,4.57412,4.58901,3130595.0612898,0
+CAT.US,D,19881130,000000,4.58901,4.60342,4.52273,4.52273,4053159.9030154,0
+CAT.US,D,19881201,000000,4.51553,4.52273,4.44973,4.47202,2427742.1931904,0
+CAT.US,D,19881202,000000,4.44973,4.45733,4.39863,4.41342,3462893.937089,0
+CAT.US,D,19881205,000000,4.42753,4.56682,4.41342,4.55962,6644863.4565982,0
+CAT.US,D,19881206,000000,4.56682,4.58901,4.53013,4.57412,3204924.819556,0
+CAT.US,D,19881207,000000,4.56682,4.57412,4.53772,4.55232,2513001.6951133,0
+CAT.US,D,19881208,000000,4.53772,4.55962,4.52273,4.52273,4367965.3094875,0
+CAT.US,D,19881209,000000,4.51553,4.55232,4.47883,4.48652,1144466.4134131,0
+CAT.US,D,19881212,000000,4.49382,4.53013,4.49382,4.51553,1345588.0912759,0
+CAT.US,D,19881213,000000,4.50842,4.51553,4.44262,4.44973,1429753.8078708,0
+CAT.US,D,19881214,000000,4.44262,4.48652,4.41342,4.45733,3189622.9756962,0
+CAT.US,D,19881215,000000,4.44262,4.45733,4.41342,4.42753,1148826.3491826,0
+CAT.US,D,19881216,000000,4.40583,4.42753,4.36212,4.41342,4541767.6967226,0
+CAT.US,D,19881219,000000,4.42753,4.49382,4.41342,4.47202,3893572.6702319,0
+CAT.US,D,19881220,000000,4.47883,4.53772,4.47883,4.52273,5795535.6015138,0
+CAT.US,D,19881221,000000,4.51553,4.56682,4.50842,4.55962,2644170.7834272,0
+CAT.US,D,19881222,000000,4.55232,4.55962,4.51553,4.52273,1344495.3196508,0
+CAT.US,D,19881223,000000,4.52273,4.55232,4.52273,4.53013,1060292.5871957,0
+CAT.US,D,19881227,000000,4.53013,4.55962,4.53013,4.53772,812160.4416943,0
+CAT.US,D,19881228,000000,4.53013,4.55232,4.53013,4.53013,814348.01235013,0
+CAT.US,D,19881229,000000,4.51553,4.58901,4.51553,4.56682,1446149.4370586,0
+CAT.US,D,19881230,000000,4.56682,4.59593,4.53772,4.53772,1822170.3285929,0
+CAT.US,D,19890103,000000,4.53013,4.53772,4.50842,4.53772,3129496.207448,0
+CAT.US,D,19890104,000000,4.55232,4.63282,4.55232,4.63282,6874409.3611474,0
+CAT.US,D,19890105,000000,4.64722,4.71361,4.64021,4.69881,5494937.2398708,0
+CAT.US,D,19890106,000000,4.69881,4.75711,4.69881,4.75011,4193073.1917358,0
+CAT.US,D,19890109,000000,4.75711,4.77941,4.75711,4.75711,3557995.4795575,0
+CAT.US,D,19890110,000000,4.77161,4.81571,4.75011,4.77941,5312391.665932,0
+CAT.US,D,19890111,000000,4.76461,4.80822,4.76461,4.80822,3236624.3200095,0
+CAT.US,D,19890112,000000,4.79371,4.83791,4.77941,4.80822,5902657.6318585,0
+CAT.US,D,19890113,000000,4.83791,4.8598,4.82311,4.83791,5441377.2384013,0
+CAT.US,D,19890116,000000,4.86682,4.8818,4.81571,4.83031,3577667.396215,0
+CAT.US,D,19890117,000000,4.82311,4.83031,4.78651,4.79371,3602806.2121065,0
+CAT.US,D,19890118,000000,4.79371,4.8598,4.75011,4.8598,3386378.6355725,0
+CAT.US,D,19890119,000000,4.8745,4.94711,4.30334,4.38383,46330397.741001,0
+CAT.US,D,19890120,000000,4.39123,4.43552,4.24484,4.29623,41431193.36629,0
+CAT.US,D,19890123,000000,4.30334,4.32553,4.23023,4.26693,16642211.381741,0
+CAT.US,D,19890124,000000,4.27403,4.31054,4.26693,4.31054,14242891.38783,0
+CAT.US,D,19890125,000000,4.31823,4.32553,4.27403,4.29623,6878778.4202422,0
+CAT.US,D,19890126,000000,4.24484,4.31054,4.24484,4.30334,12243638.329721,0
+CAT.US,D,19890127,000000,4.31823,4.38383,4.29623,4.34743,12982565.839586,0
+CAT.US,D,19890130,000000,4.36212,4.37663,4.34013,4.35463,7291968.7525723,0
+CAT.US,D,19890131,000000,4.35463,4.43552,4.34013,4.43552,7462489.7838237,0
+CAT.US,D,19890201,000000,4.43552,4.43552,4.39123,4.39863,4034573.6620633,0
+CAT.US,D,19890202,000000,4.42053,4.42753,4.39123,4.42053,4323151.5358301,0
+CAT.US,D,19890203,000000,4.37663,4.40583,4.37663,4.40583,3836724.216859,0
+CAT.US,D,19890206,000000,4.40583,4.43552,4.37663,4.39123,3639975.6529023,0
+CAT.US,D,19890207,000000,4.39863,4.43552,4.39123,4.40583,6241516.1785166,0
+CAT.US,D,19890208,000000,4.43552,4.43552,4.40583,4.40583,5023817.8469765,0
+CAT.US,D,19890209,000000,4.39123,4.39863,4.34743,4.37663,4527560.6518934,0
+CAT.US,D,19890210,000000,4.31823,4.34013,4.27403,4.28123,7021977.1197576,0
+CAT.US,D,19890213,000000,4.26693,4.28123,4.26693,4.28123,6487454.6711453,0
+CAT.US,D,19890214,000000,4.30334,4.30334,4.25953,4.25953,4633584.8420991,0
+CAT.US,D,19890215,000000,4.26693,4.26693,4.20823,4.22273,5416237.408807,0
+CAT.US,D,19890216,000000,4.23023,4.24484,4.22273,4.24484,5027092.1070406,0
+CAT.US,D,19890217,000000,4.25953,4.28123,4.24484,4.25953,5138589.2786969,0
+CAT.US,D,19890221,000000,4.29623,4.31054,4.29623,4.30334,6371591.4815025,0
+CAT.US,D,19890222,000000,4.30334,4.30334,4.25953,4.27403,5872047.8619218,0
+CAT.US,D,19890223,000000,4.24484,4.28123,4.23023,4.28123,3866235.1329538,0
+CAT.US,D,19890224,000000,4.29623,4.29623,4.22273,4.23023,3163387.3333684,0
+CAT.US,D,19890227,000000,4.23023,4.25953,4.22273,4.22273,3876083.2557162,0
+CAT.US,D,19890228,000000,4.22273,4.23754,4.20123,4.20823,6182489.2778131,0
+CAT.US,D,19890301,000000,4.22273,4.22273,4.20123,4.20123,3084681.4200877,0
+CAT.US,D,19890302,000000,4.20123,4.20823,4.18614,4.19354,3812678.1725926,0
+CAT.US,D,19890303,000000,4.19354,4.19354,4.12764,4.12764,5274132.4946197,0
+CAT.US,D,19890306,000000,4.14253,4.14253,4.11334,4.12034,6449199.5546441,0
+CAT.US,D,19890307,000000,4.14253,4.17914,4.12034,4.15684,3944939.0188288,0
+CAT.US,D,19890308,000000,4.15684,4.18614,4.15684,4.16424,4619375.7698642,0
+CAT.US,D,19890309,000000,4.17914,4.20823,4.16424,4.20823,3191808.5189464,0
+CAT.US,D,19890310,000000,4.19354,4.20123,4.15684,4.17914,3103267.6610398,0
+CAT.US,D,19890313,000000,4.16424,4.18614,4.15684,4.17914,4599702.8395039,0
+CAT.US,D,19890314,000000,4.18614,4.19354,4.15684,4.17914,4213841.9348296,0
+CAT.US,D,19890315,000000,4.18614,4.20123,4.15684,4.19354,6045851.2628597,0
+CAT.US,D,19890316,000000,4.20123,4.22273,4.19354,4.19354,4433549.8536445,0
+CAT.US,D,19890317,000000,4.14253,4.14253,4.09815,4.11334,7735759.7315137,0
+CAT.US,D,19890320,000000,4.10584,4.10584,4.08355,4.09815,3197273.3907747,0
+CAT.US,D,19890321,000000,4.09815,4.10584,4.02553,4.09815,4921067.9168351,0
+CAT.US,D,19890322,000000,4.10584,4.10584,4.06194,4.06894,4322058.764205,0
+CAT.US,D,19890323,000000,4.07683,4.10584,4.07683,4.07683,6013060.004484,0
+CAT.US,D,19890327,000000,4.08355,4.10584,4.07683,4.10584,4456504.1399885,0
+CAT.US,D,19890328,000000,4.10584,4.10584,4.07683,4.08355,3011450.5156635,0
+CAT.US,D,19890329,000000,4.07683,4.10584,4.06894,4.08355,2658384.924176,0
+CAT.US,D,19890330,000000,4.06894,4.07683,4.04724,4.06894,2600448.7676921,0
+CAT.US,D,19890331,000000,4.08355,4.10584,4.06894,4.09815,3219131.8643853,0
+CAT.US,D,19890403,000000,4.11334,4.16424,4.09815,4.16424,2298754.5933156,0
+CAT.US,D,19890404,000000,4.15684,4.20823,4.15684,4.18614,2308594.6064555,0
+CAT.US,D,19890405,000000,4.17914,4.18614,4.14973,4.14973,2425556.6499403,0
+CAT.US,D,19890406,000000,4.14253,4.14253,4.09815,4.12034,2375272.9359404,0
+CAT.US,D,19890407,000000,4.10584,4.14973,4.08355,4.14253,7442812.7986521,0
+CAT.US,D,19890410,000000,4.12764,4.19354,4.11334,4.18614,4684965.3825352,0
+CAT.US,D,19890411,000000,4.18614,4.27403,4.18614,4.26693,3340468.0354788,0
+CAT.US,D,19890412,000000,4.29623,4.34013,4.26693,4.27403,5253364.7652285,0
+CAT.US,D,19890413,000000,4.28123,4.28123,4.20123,4.23023,3019096.8759308,0
+CAT.US,D,19890414,000000,4.23754,4.25953,4.20823,4.23023,3514270.4227139,0
+CAT.US,D,19890417,000000,4.23023,4.23023,4.19354,4.20823,3235529.5209787,0
+CAT.US,D,19890418,000000,4.22273,4.28123,4.22273,4.24484,4025831.4890625,0
+CAT.US,D,19890419,000000,4.25953,4.26693,4.24484,4.26693,4869692.444913,0
+CAT.US,D,19890420,000000,4.37663,4.40583,4.32553,4.36212,12228342.568079,0
+CAT.US,D,19890421,000000,4.36904,4.38383,4.34013,4.36212,4044418.7437174,0
+CAT.US,D,19890424,000000,4.36904,4.37663,4.36212,4.36904,2588422.1975991,0
+CAT.US,D,19890425,000000,4.36904,4.36904,4.31823,4.31823,2894489.4858815,0
+CAT.US,D,19890426,000000,4.32553,4.34743,4.31823,4.34013,2695547.2690521,0
+CAT.US,D,19890427,000000,4.36212,4.37663,4.33223,4.36212,3971176.6885622,0
+CAT.US,D,19890428,000000,4.38383,4.39863,4.34743,4.36212,3369983.0063848,0
+CAT.US,D,19890501,000000,4.34013,4.36212,4.32553,4.34013,1419917.8495421,0
+CAT.US,D,19890502,000000,4.34013,4.36904,4.34013,4.36212,2189450.0608292,0
+CAT.US,D,19890503,000000,4.36212,4.41342,4.36212,4.40583,1922731.6743758,0
+CAT.US,D,19890504,000000,4.36904,4.38383,4.29623,4.30334,3758022.3583896,0
+CAT.US,D,19890505,000000,4.32553,4.34013,4.21573,4.25214,4877345.9010999,0
+CAT.US,D,19890508,000000,4.24484,4.25953,4.20823,4.23023,3034408.8568188,0
+CAT.US,D,19890509,000000,4.25214,4.25214,4.20823,4.21573,8091007.8251428,0
+CAT.US,D,19890510,000000,4.22273,4.23023,4.20823,4.22273,2284548.5621892,0
+CAT.US,D,19890511,000000,4.22273,4.28123,4.22273,4.26693,2506446.0790655,0
+CAT.US,D,19890512,000000,4.34743,4.40583,4.34013,4.39863,7440629.2828074,0
+CAT.US,D,19890515,000000,4.39863,4.50092,4.39863,4.50092,4418252.0645958,0
+CAT.US,D,19890516,000000,4.44973,4.50092,4.44973,4.48652,5246804.0806667,0
+CAT.US,D,19890517,000000,4.51553,4.56682,4.51553,4.56682,5069726.4196647,0
+CAT.US,D,19890518,000000,4.55962,4.56682,4.53772,4.55232,4047695.0311871,0
+CAT.US,D,19890519,000000,4.55232,4.64021,4.55232,4.63282,5439189.6677455,0
+CAT.US,D,19890522,000000,4.64021,4.65481,4.58162,4.60342,5186686.4357437,0
+CAT.US,D,19890523,000000,4.57412,4.57412,4.51553,4.51553,4423709.8405045,0
+CAT.US,D,19890524,000000,4.51553,4.51553,4.46433,4.47883,3598435.1256061,0
+CAT.US,D,19890525,000000,4.46433,4.49382,4.44973,4.48652,1760957.8846392,0
+CAT.US,D,19890526,000000,4.49382,4.53013,4.48652,4.53013,2528303.5389733,0
+CAT.US,D,19890530,000000,4.53013,4.57412,4.52273,4.56682,4576744.4983486,0
+CAT.US,D,19890531,000000,4.55962,4.61092,4.55962,4.60342,3976639.532985,0
+CAT.US,D,19890601,000000,4.55962,4.55962,4.48652,4.51553,7303993.2952596,0
+CAT.US,D,19890602,000000,4.52273,4.53013,4.44973,4.47883,15742607.922279,0
+CAT.US,D,19890605,000000,4.45733,4.47883,4.41342,4.42053,5105801.0614297,0
+CAT.US,D,19890606,000000,4.44262,4.46433,4.43552,4.46433,4994304.9034761,0
+CAT.US,D,19890607,000000,4.47883,4.48652,4.43552,4.46433,8432060.0246737,0
+CAT.US,D,19890608,000000,4.45733,4.45733,4.43552,4.44262,5748530.2023892,0
+CAT.US,D,19890609,000000,4.43552,4.43552,4.36904,4.37663,3830170.6282168,0
+CAT.US,D,19890612,000000,4.36904,4.36904,4.29623,4.32553,10106663.608359,0
+CAT.US,D,19890613,000000,4.32553,4.32553,4.28893,4.31823,2905418.2158354,0
+CAT.US,D,19890614,000000,4.30334,4.30334,4.25214,4.25214,5228222.9082286,0
+CAT.US,D,19890615,000000,4.25953,4.26693,4.23023,4.25214,4499140.4800183,0
+CAT.US,D,19890616,000000,4.24484,4.28123,4.24484,4.26693,6910479.9481013,0
+CAT.US,D,19890619,000000,4.26693,4.26693,4.24484,4.25214,1818897.0822317,0
+CAT.US,D,19890620,000000,4.25214,4.25953,4.20823,4.20823,6256815.9949709,0
+CAT.US,D,19890621,000000,4.22273,4.22273,4.20123,4.22273,6152977.3480156,0
+CAT.US,D,19890622,000000,4.22273,4.25214,4.22273,4.24484,2849672.6711157,0
+CAT.US,D,19890623,000000,4.25214,4.31823,4.25214,4.28893,6747616.4278481,0
+CAT.US,D,19890626,000000,4.28123,4.28893,4.26693,4.28893,1844032.8570147,0
+CAT.US,D,19890627,000000,4.28893,4.30334,4.28893,4.29623,3107642.8023514,0
+CAT.US,D,19890628,000000,4.28893,4.28893,4.24484,4.25214,3254111.7071196,0
+CAT.US,D,19890629,000000,4.23023,4.24484,4.20123,4.20123,3909963.2309057,0
+CAT.US,D,19890630,000000,4.20823,4.20823,4.14253,4.17914,4148258.4043755,0
+CAT.US,D,19890703,000000,4.20123,4.20123,4.14973,4.18614,816534.56930315,0
+CAT.US,D,19890705,000000,4.17193,4.20123,4.14253,4.17914,2574215.1527699,0
+CAT.US,D,19890706,000000,4.18614,4.20823,4.18614,4.20823,1734723.2560142,0
+CAT.US,D,19890707,000000,4.20823,4.22273,4.18614,4.20823,3201645.4909779,0
+CAT.US,D,19890710,000000,4.20823,4.28893,4.18614,4.26693,5122195.6769147,0
+CAT.US,D,19890711,000000,4.28893,4.31823,4.28893,4.31823,3721951.7714358,0
+CAT.US,D,19890712,000000,4.29623,4.30334,4.25953,4.29623,1859337.7419831,0
+CAT.US,D,19890713,000000,4.29623,4.31823,4.25214,4.29623,3085777.2328213,0
+CAT.US,D,19890714,000000,4.31054,4.32553,4.30334,4.31054,2904327.471616,0
+CAT.US,D,19890717,000000,4.31054,4.35463,4.31054,4.32553,2812506.2714283,0
+CAT.US,D,19890718,000000,4.32553,4.32553,4.28123,4.30334,5103610.4496655,0
+CAT.US,D,19890719,000000,4.31823,4.34743,4.31054,4.34743,4675123.3419895,0
+CAT.US,D,19890720,000000,4.36212,4.40583,4.35463,4.36212,2638705.9115988,0
+CAT.US,D,19890721,000000,4.36904,4.36904,4.20123,4.26693,9388506.8689943,0
+CAT.US,D,19890724,000000,4.20823,4.20823,4.16424,4.16424,7260271.2795245,0
+CAT.US,D,19890725,000000,4.15684,4.15684,4.12034,4.12764,6300536.9970032,0
+CAT.US,D,19890726,000000,4.12764,4.19354,4.12034,4.19354,2570935.8241918,0
+CAT.US,D,19890727,000000,4.19354,4.25214,4.17193,4.25214,3829073.8017805,0
+CAT.US,D,19890728,000000,4.30334,4.30334,4.27403,4.28893,2958981.2584134,0
+CAT.US,D,19890731,000000,4.28893,4.31054,4.28123,4.30334,1712860.7275924,0
+CAT.US,D,19890801,000000,4.31823,4.38383,4.31823,4.35463,6925783.8193667,0
+CAT.US,D,19890802,000000,4.36212,4.36904,4.34743,4.36904,2936019.8761497,0
+CAT.US,D,19890803,000000,4.36904,4.39863,4.36212,4.39123,2973194.3854594,0
+CAT.US,D,19890804,000000,4.39123,4.47202,4.38383,4.39863,4878433.6042109,0
+CAT.US,D,19890807,000000,4.45733,4.59593,4.44262,4.55962,9002644.9506173,0
+CAT.US,D,19890808,000000,4.61812,4.62562,4.55962,4.61092,6028362.8620468,0
+CAT.US,D,19890809,000000,4.61092,4.64722,4.59593,4.61812,6809915.56121,0
+CAT.US,D,19890810,000000,4.62562,4.63282,4.61092,4.63282,4202911.1774701,0
+CAT.US,D,19890811,000000,4.63282,4.66221,4.59593,4.61812,3502242.8389181,0
+CAT.US,D,19890814,000000,4.61092,4.61812,4.57412,4.58162,1983952.2279518,0
+CAT.US,D,19890815,000000,4.55962,4.58162,4.54472,4.55962,2870437.3593984,0
+CAT.US,D,19890816,000000,4.57412,4.58162,4.55962,4.55962,3186344.6608208,0
+CAT.US,D,19890817,000000,4.55962,4.57412,4.54472,4.55232,2250662.5047828,0
+CAT.US,D,19890818,000000,4.53772,4.54472,4.50092,4.53772,2351226.891674,0
+CAT.US,D,19890821,000000,4.52273,4.54472,4.49382,4.52273,2901048.1430378,0
+CAT.US,D,19890822,000000,4.50092,4.52273,4.49382,4.52273,3739443.2133571,0
+CAT.US,D,19890823,000000,4.53772,4.55962,4.52273,4.55962,2990678.7314611,0
+CAT.US,D,19890824,000000,4.55962,4.77941,4.53772,4.77161,10221433.012674,0
+CAT.US,D,19890825,000000,4.75011,4.75011,4.63282,4.66952,5544121.0863259,0
+CAT.US,D,19890828,000000,4.65481,4.72791,4.64722,4.71361,4992123.4150372,0
+CAT.US,D,19890829,000000,4.68422,4.75011,4.65481,4.69151,2312966.7066588,0
+CAT.US,D,19890830,000000,4.68422,4.69881,4.65481,4.66952,3727418.6706697,0
+CAT.US,D,19890831,000000,4.66952,4.66952,4.64722,4.65481,1499716.5344478,0
+CAT.US,D,19890901,000000,4.64722,4.73532,4.64722,4.73532,2945862.930398,0
+CAT.US,D,19890905,000000,4.69151,4.73532,4.69151,4.73532,3218044.1612742,0
+CAT.US,D,19890906,000000,4.69151,4.69881,4.65481,4.66952,3518642.5229172,0
+CAT.US,D,19890907,000000,4.66952,4.69881,4.66221,4.66221,3508807.5782912,0
+CAT.US,D,19890908,000000,4.66952,4.68422,4.58901,4.61092,4076113.1756567,0
+CAT.US,D,19890911,000000,4.58901,4.61092,4.58162,4.59593,1801405.6403102,0
+CAT.US,D,19890912,000000,4.58162,4.61812,4.57412,4.58162,1519389.4648082,0
+CAT.US,D,19890913,000000,4.55962,4.59593,4.54472,4.54472,2691170.1003349,0
+CAT.US,D,19890914,000000,4.53772,4.54472,4.50092,4.51553,2093260.8152496,0
+CAT.US,D,19890915,000000,4.50092,4.51553,4.47883,4.51553,4467437.9384564,0
+CAT.US,D,19890918,000000,4.47202,4.49382,4.44262,4.47202,4587674.2420052,0
+CAT.US,D,19890919,000000,4.47202,4.49382,4.46433,4.49382,2079043.6333923,0
+CAT.US,D,19890920,000000,4.46433,4.47883,4.46433,4.47202,3075941.2744924,0
+CAT.US,D,19890921,000000,4.47883,4.50092,4.46433,4.49382,3669483.5278886,0
+CAT.US,D,19890922,000000,4.47883,4.49382,4.45733,4.47883,1968644.3018751,0
+CAT.US,D,19890925,000000,4.47202,4.47202,4.44262,4.44262,1340122.2057447,0
+CAT.US,D,19890926,000000,4.44262,4.44262,4.40583,4.40583,2572028.5958168,0
+CAT.US,D,19890927,000000,4.40583,4.43552,4.39863,4.42053,1405705.7361988,0
+CAT.US,D,19890928,000000,4.42053,4.45733,4.42053,4.44262,1649469.8363082,0
+CAT.US,D,19890929,000000,4.44262,4.46433,4.40583,4.42053,1723793.5123575,0
+CAT.US,D,19891002,000000,4.42753,4.45733,4.42053,4.44262,1508459.7211515,0
+CAT.US,D,19891003,000000,4.45733,4.46433,4.43552,4.45733,1771889.6557015,0
+CAT.US,D,19891004,000000,4.45733,4.46433,4.42753,4.44262,2949142.2589762,0
+CAT.US,D,19891005,000000,4.43552,4.47202,4.43552,4.47202,2391671.6062367,0
+CAT.US,D,19891006,000000,4.49382,4.49382,4.45733,4.46433,1794841.91464,0
+CAT.US,D,19891009,000000,4.49382,4.49382,4.43552,4.45733,624151.00962998,0
+CAT.US,D,19891010,000000,4.46433,4.46433,4.39863,4.42053,2164307.1901264,0
+CAT.US,D,19891011,000000,4.40583,4.42053,4.38383,4.38383,2432117.3345021,0
+CAT.US,D,19891012,000000,4.36904,4.39123,4.36212,4.39123,1645089.6264825,0
+CAT.US,D,19891013,000000,4.38383,4.39863,4.20123,4.23023,4459788.5370808,0
+CAT.US,D,19891016,000000,4.23754,4.38383,4.20823,4.26693,12380280.399487,0
+CAT.US,D,19891017,000000,4.25214,4.27403,4.23754,4.27403,6512596.5281452,0
+CAT.US,D,19891018,000000,4.27403,4.27403,4.23023,4.23023,5227132.1640091,0
+CAT.US,D,19891019,000000,4.22273,4.26693,4.11334,4.26693,12488498.242565,0
+CAT.US,D,19891020,000000,4.21573,4.23754,4.20123,4.22273,5489472.3680424,0
+CAT.US,D,19891023,000000,4.21573,4.22273,4.15684,4.16424,3119663.2902275,0
+CAT.US,D,19891024,000000,4.18614,4.20123,4.14253,4.17914,5068633.6480395,0
+CAT.US,D,19891025,000000,4.15684,4.16424,4.12764,4.14973,1556551.8096843,0
+CAT.US,D,19891026,000000,4.14973,4.14973,4.06194,4.07683,3530664.0244961,0
+CAT.US,D,19891027,000000,4.04724,4.04724,3.97424,4.03264,4289266.4921266,0
+CAT.US,D,19891030,000000,4.07683,4.09133,4.03264,4.06894,4238983.7918295,0
+CAT.US,D,19891031,000000,4.09133,4.16424,4.09133,4.16424,3427906.998435,0
+CAT.US,D,19891101,000000,4.15684,4.15684,4.10584,4.12034,3539403.1563886,0
+CAT.US,D,19891102,000000,4.10584,4.11334,3.99584,4.03264,2179607.0065807,0
+CAT.US,D,19891103,000000,4.04724,4.06194,3.95215,3.96685,2948050.5010539,0
+CAT.US,D,19891106,000000,3.93044,3.96685,3.89355,3.90095,2920724.1145066,0
+CAT.US,D,19891107,000000,3.87895,3.89355,3.84985,3.87895,5444655.5532767,0
+CAT.US,D,19891108,000000,3.88635,4.00354,3.88635,3.99584,4686053.0856462,0
+CAT.US,D,19891109,000000,4.01025,4.04724,3.96685,3.97424,6735587.8303494,0
+CAT.US,D,19891110,000000,3.99584,4.01025,3.98864,4.00354,2563281.354302,0
+CAT.US,D,19891113,000000,4.00354,4.10584,3.98864,4.08355,6221839.1933451,0
+CAT.US,D,19891114,000000,4.07683,4.09133,4.03264,4.03974,2381830.5793939,0
+CAT.US,D,19891115,000000,4.07683,4.07683,4.00354,4.07683,2215683.6757514,0
+CAT.US,D,19891116,000000,4.09133,4.09133,4.06894,4.07683,1913991.5287805,0
+CAT.US,D,19891117,000000,4.07683,4.19354,4.06894,4.18614,3460704.3390275,0
+CAT.US,D,19891120,000000,4.20123,4.23023,4.14973,4.17914,4961508.5765865,0
+CAT.US,D,19891121,000000,4.18614,4.19354,4.15684,4.18614,1976295.7306565,0
+CAT.US,D,19891122,000000,4.20123,4.29623,4.20123,4.23754,3800657.6847165,0
+CAT.US,D,19891124,000000,4.25953,4.26693,4.23023,4.23023,1344495.3196508,0
+CAT.US,D,19891127,000000,4.23023,4.30334,4.23023,4.29623,3552522.4981067,0
+CAT.US,D,19891128,000000,4.28893,4.32553,4.27403,4.29623,4773501.1719278,0
+CAT.US,D,19891129,000000,4.29623,4.32553,4.27403,4.30334,1762053.6973727,0
+CAT.US,D,19891130,000000,4.29623,4.30334,4.26693,4.26693,3219131.8643853,0
+CAT.US,D,19891201,000000,4.28893,4.38383,4.26693,4.34743,4984465.904039,0
+CAT.US,D,19891204,000000,4.36904,4.42053,4.36212,4.40583,2561095.8110517,0
+CAT.US,D,19891205,000000,4.42053,4.45733,4.33223,4.34013,3414795.7663394,0
+CAT.US,D,19891206,000000,4.33223,4.34743,4.31054,4.32553,1059199.8155705,0
+CAT.US,D,19891207,000000,4.31054,4.36212,4.31054,4.32553,1134623.3591647,0
+CAT.US,D,19891208,000000,4.38383,4.38383,4.34743,4.36904,2072488.0173444,0
+CAT.US,D,19891211,000000,4.36212,4.36904,4.34013,4.36212,1755493.0128109,0
+CAT.US,D,19891212,000000,4.36212,4.38383,4.34743,4.37663,1231907.4037749,0
+CAT.US,D,19891213,000000,4.39863,4.42753,4.36904,4.40583,2369809.0778149,0
+CAT.US,D,19891214,000000,4.39863,4.40583,4.37663,4.38383,1445056.6654336,0
+CAT.US,D,19891215,000000,4.38383,4.44262,4.32553,4.36904,4336266.822737,0
+CAT.US,D,19891218,000000,4.36212,4.37663,4.29623,4.33223,2867162.0856315,0
+CAT.US,D,19891219,000000,4.33223,4.33223,4.28893,4.31054,1448331.9392005,0
+CAT.US,D,19891220,000000,4.31054,4.33223,4.29623,4.33223,1924921.2724372,0
+CAT.US,D,19891221,000000,4.23754,4.23754,4.11334,4.19354,11523301.115621,0
+CAT.US,D,19891222,000000,4.11334,4.14253,4.02553,4.04724,8588369.9562846,0
+CAT.US,D,19891226,000000,4.03974,4.08355,3.97424,4.08355,3653088.9124035,0
+CAT.US,D,19891227,000000,4.09133,4.14253,4.09133,4.11334,3545963.8409504,0
+CAT.US,D,19891228,000000,4.11334,4.15684,4.11334,4.14973,1947883.6684037,0
+CAT.US,D,19891229,000000,4.14973,4.22273,4.12034,4.21573,4209471.862032,0
+CAT.US,D,19900102,000000,4.23023,4.28893,4.20123,4.28893,3976639.532985,0
+CAT.US,D,19900103,000000,4.33223,4.37663,4.32553,4.33223,7804624.6179515,0
+CAT.US,D,19900104,000000,4.32553,4.36212,4.32553,4.34743,3275974.2355413,0
+CAT.US,D,19900105,000000,4.34013,4.34743,4.30334,4.32553,2791741.5831457,0
+CAT.US,D,19900108,000000,4.32553,4.32553,4.26693,4.29623,1832007.3006245,0
+CAT.US,D,19900109,000000,4.29623,4.32553,4.25953,4.26693,3119663.2902275,0
+CAT.US,D,19900110,000000,4.26693,4.29623,4.25214,4.27403,3668390.7562634,0
+CAT.US,D,19900111,000000,4.28893,4.29623,4.26693,4.27403,3086868.9907435,0
+CAT.US,D,19900112,000000,4.26693,4.26693,4.19354,4.20123,1861521.2578276,0
+CAT.US,D,19900115,000000,4.19354,4.19354,4.16424,4.18614,1376195.8338069,0
+CAT.US,D,19900116,000000,4.16424,4.18614,4.14253,4.17193,3645439.5110277,0
+CAT.US,D,19900117,000000,4.11334,4.12764,3.98864,4.01834,10553734.929582,0
+CAT.US,D,19900118,000000,3.98864,4.11334,3.91545,4.05484,8803705.7748962,0
+CAT.US,D,19900119,000000,4.03974,4.05484,4.00354,4.03264,6191231.450814,0
+CAT.US,D,19900122,000000,4.03264,4.03974,3.95955,3.98864,2494421.5363781,0
+CAT.US,D,19900123,000000,4.01834,4.06194,3.98134,4.03974,4050973.3460624,0
+CAT.US,D,19900124,000000,3.99584,4.11334,3.96685,4.07683,4376707.4824884,0
+CAT.US,D,19900125,000000,4.09815,4.09815,4.03264,4.03264,1817802.2832009,0
+CAT.US,D,19900126,000000,4.01834,4.05484,3.98864,4.01834,2308594.6064555,0
+CAT.US,D,19900129,000000,4.01834,4.03264,3.95955,3.99584,1576229.8085586,0
+CAT.US,D,19900130,000000,4.00354,4.00354,3.94474,3.98864,1851683.2720933,0
+CAT.US,D,19900131,000000,3.99584,4.06194,3.99584,4.05484,4454320.624144,0
+CAT.US,D,19900201,000000,4.06894,4.09815,4.06194,4.06194,3265043.4781819,0
+CAT.US,D,19900202,000000,4.02553,4.11334,4.02553,4.06894,2686803.0686456,0
+CAT.US,D,19900205,000000,4.06894,4.06894,4.02553,4.03974,2357784.5351275,0
+CAT.US,D,19900206,000000,4.02553,4.03264,3.99584,4.02553,1560925.9372931,0
+CAT.US,D,19900207,000000,3.99584,4.09133,3.96685,4.03974,2150097.1041888,0
+CAT.US,D,19900208,000000,4.03974,4.14253,4.03974,4.10584,4147164.6190476,0
+CAT.US,D,19900209,000000,4.10584,4.10584,4.05484,4.07683,1285469.4326501,0
+CAT.US,D,19900212,000000,4.06194,4.06194,4.02553,4.05484,1759867.1404198,0
+CAT.US,D,19900213,000000,4.03264,4.05484,3.99584,4.05484,2575309.9518005,0
+CAT.US,D,19900214,000000,4.06194,4.07683,4.03264,4.06194,2298754.5933156,0
+CAT.US,D,19900215,000000,4.06194,4.11334,4.05484,4.09133,1938040.6141553,0
+CAT.US,D,19900216,000000,4.09815,4.14253,4.09133,4.11334,3495685.1954647,0
+CAT.US,D,19900220,000000,4.07683,4.09815,4.06894,4.09815,1369636.1629478,0
+CAT.US,D,19900221,000000,4.02553,4.16424,4.02553,4.14973,2614660.8810353,0
+CAT.US,D,19900222,000000,4.16424,4.25953,4.16424,4.20823,4576744.4983486,0
+CAT.US,D,19900223,000000,4.18614,4.24484,4.17914,4.22273,2538138.4835992,0
+CAT.US,D,19900226,000000,4.25953,4.34743,4.25214,4.32553,6348638.2088612,0
+CAT.US,D,19900227,000000,4.33223,4.42753,4.31054,4.39863,8273560.4950012,0
+CAT.US,D,19900228,000000,4.40583,4.43552,4.39123,4.43552,5136400.6943383,0
+CAT.US,D,19900301,000000,4.40583,4.42753,4.38383,4.42053,3977731.2909073,0
+CAT.US,D,19900302,000000,4.44262,4.54472,4.42053,4.54472,10817165.877835,0
+CAT.US,D,19900305,000000,4.53013,4.56682,4.51553,4.56682,3775514.8140137,0
+CAT.US,D,19900306,000000,4.56682,4.58901,4.51553,4.58901,4464156.5824727,0
+CAT.US,D,19900307,000000,4.58901,4.60342,4.55232,4.56682,3350306.0212132,0
+CAT.US,D,19900308,000000,4.55232,4.57412,4.47883,4.56682,4747268.5707084,0
+CAT.US,D,19900309,000000,4.50842,4.54472,4.47202,4.53772,5113448.4353998,0
+CAT.US,D,19900312,000000,4.50092,4.50092,4.46433,4.47883,2804857.8837554,0
+CAT.US,D,19900313,000000,4.43552,4.44262,4.33223,4.40583,11591072.21673,0
+CAT.US,D,19900314,000000,4.38383,4.40583,4.36212,4.40583,6174837.8490317,0
+CAT.US,D,19900315,000000,4.40583,4.44262,4.39863,4.43552,4308939.4224868,0
+CAT.US,D,19900316,000000,4.43552,4.45733,4.42753,4.44262,3750374.9844194,0
+CAT.US,D,19900319,000000,4.42753,4.50092,4.39863,4.50092,2658384.924176,0
+CAT.US,D,19900320,000000,4.49382,4.53772,4.46433,4.47202,3567830.4241834,0
+CAT.US,D,19900321,000000,4.47883,4.49382,4.44262,4.45733,2131513.9043451,0
+CAT.US,D,19900322,000000,4.42753,4.45733,4.42053,4.43552,2735989.9562092,0
+CAT.US,D,19900323,000000,4.45733,4.50842,4.45733,4.50842,3938384.4164837,0
+CAT.US,D,19900326,000000,4.51553,4.53772,4.49382,4.53013,3995225.773937,0
+CAT.US,D,19900327,000000,4.50842,4.53013,4.47202,4.50842,1834196.898686,0
+CAT.US,D,19900328,000000,4.50092,4.51553,4.47883,4.47883,1403519.1792458,0
+CAT.US,D,19900329,000000,4.47202,4.47883,4.44262,4.47883,1063571.9157738,0
+CAT.US,D,19900330,000000,4.46433,4.47883,4.44262,4.47202,1519389.4648082,0
+CAT.US,D,19900402,000000,4.43552,4.43552,4.38383,4.39863,3476012.2651043,0
+CAT.US,D,19900403,000000,4.42053,4.46433,4.40583,4.45733,3510989.0667302,0
+CAT.US,D,19900404,000000,4.44262,4.47202,4.43552,4.43552,2200378.790783,0
+CAT.US,D,19900405,000000,4.43552,4.47883,4.42753,4.47202,1639625.7683569,0
+CAT.US,D,19900406,000000,4.44262,4.44262,4.39123,4.42053,2636521.3820515,0
+CAT.US,D,19900409,000000,4.39863,4.42053,4.39123,4.40583,1119318.4741963,0
+CAT.US,D,19900410,000000,4.39863,4.42053,4.39123,4.40583,1724891.3524966,0
+CAT.US,D,19900411,000000,4.40583,4.42053,4.39123,4.40583,1234090.9196196,0
+CAT.US,D,19900412,000000,4.39863,4.42053,4.38383,4.39863,3175409.8486501,0
+CAT.US,D,19900416,000000,4.42053,4.43552,4.39863,4.40583,3795191.7991853,0
+CAT.US,D,19900417,000000,4.40583,4.42053,4.36904,4.42053,1310607.2348388,0
+CAT.US,D,19900418,000000,4.42053,4.42053,4.36904,4.36904,1736911.8403728,0
+CAT.US,D,19900419,000000,4.36904,4.42053,4.35463,4.40583,2926183.9178209,0
+CAT.US,D,19900420,000000,4.45733,4.50092,4.39123,4.44973,11133067.09704,0
+CAT.US,D,19900423,000000,4.44973,4.50092,4.44262,4.45733,7392528.0709494,0
+CAT.US,D,19900424,000000,4.51553,4.55232,4.48652,4.50092,5981362.5314363,0
+CAT.US,D,19900425,000000,4.52273,4.59593,4.51553,4.58162,7302897.4825262,0
+CAT.US,D,19900426,000000,4.56682,4.62562,4.55962,4.59593,5583475.056669,0
+CAT.US,D,19900427,000000,4.58162,4.58901,4.53013,4.54472,3862959.8591869,0
+CAT.US,D,19900430,000000,4.52273,4.55232,4.49382,4.51553,2173055.4453441,0
+CAT.US,D,19900501,000000,4.53013,4.54472,4.49382,4.50092,1647276.1834355,0
+CAT.US,D,19900502,000000,4.48652,4.60342,4.48652,4.60342,6513692.3408787,0
+CAT.US,D,19900503,000000,4.62562,4.66221,4.60342,4.61812,3552522.4981067,0
+CAT.US,D,19900504,000000,4.63282,4.64021,4.58162,4.62562,5136400.6943383,0
+CAT.US,D,19900507,000000,4.63282,4.75011,4.62562,4.73532,4623750.9111758,0
+CAT.US,D,19900508,000000,4.74232,4.75011,4.70601,4.75011,4040038.5338917,0
+CAT.US,D,19900509,000000,4.75011,4.80111,4.73532,4.77941,7126912.5931492,0
+CAT.US,D,19900510,000000,4.77161,4.77941,4.69151,4.69151,4423709.8405045,0
+CAT.US,D,19900511,000000,4.74232,4.89641,4.74232,4.8745,7712808.486278,0
+CAT.US,D,19900514,000000,4.88851,5.0135,4.8818,4.94711,11958344.853047,0
+CAT.US,D,19900515,000000,4.88851,4.926,4.8745,4.89641,6495107.1136295,0
+CAT.US,D,19900516,000000,4.88851,4.91101,4.81571,4.82311,5905938.9878422,0
+CAT.US,D,19900517,000000,4.82311,4.8818,4.82311,4.85221,8304163.1690183,0
+CAT.US,D,19900518,000000,4.85221,4.8598,4.82311,4.85221,4531926.6698799,0
+CAT.US,D,19900521,000000,4.85221,4.94711,4.83791,4.926,8634278.5289728,0
+CAT.US,D,19900522,000000,4.9988,5.0281,4.926,4.95461,11663214.404341,0
+CAT.US,D,19900523,000000,4.94711,4.9914,4.926,4.9839,5984639.8326088,0
+CAT.US,D,19900524,000000,4.9914,4.9914,4.9404,4.9839,5259926.4634932,0
+CAT.US,D,19900525,000000,4.9839,4.9839,4.95461,4.9769,2130423.1601257,0
+CAT.US,D,19900529,000000,4.96231,4.9769,4.95461,4.9769,4008345.1156551,0
+CAT.US,D,19900530,000000,4.9914,4.9988,4.9404,4.96231,4446671.2227682,0
+CAT.US,D,19900531,000000,4.96231,4.96231,4.91821,4.926,2396044.7201427,0
+CAT.US,D,19900601,000000,4.926,4.94711,4.89641,4.91821,2393858.1631897,0
+CAT.US,D,19900604,000000,4.91101,4.9404,4.8598,4.9404,6306008.9647513,0
+CAT.US,D,19900605,000000,4.95461,5.03511,4.95461,4.9839,7050396.27793,0
+CAT.US,D,19900606,000000,4.96231,4.9769,4.95461,4.9769,3177594.3781976,0
+CAT.US,D,19900607,000000,4.9769,4.9839,4.926,4.9404,2435396.6630802,0
+CAT.US,D,19900608,000000,4.926,4.94711,4.83791,4.88851,2041880.2748135,0
+CAT.US,D,19900611,000000,4.8598,4.8818,4.84511,4.84511,2958981.2584134,0
+CAT.US,D,19900612,000000,4.85221,4.8598,4.80822,4.85221,4633584.8420991,0
+CAT.US,D,19900613,000000,4.8598,4.88851,4.82311,4.83791,3105453.2042899,0
+CAT.US,D,19900614,000000,4.82311,4.85221,4.80111,4.85221,2908698.5581163,0
+CAT.US,D,19900615,000000,4.82311,4.85221,4.81571,4.82311,4442292.0266453,0
+CAT.US,D,19900618,000000,4.82311,4.82311,4.75011,4.75011,4723219.4853335,0
+CAT.US,D,19900619,000000,4.75011,4.77161,4.71361,4.73532,4288171.6930958,0
+CAT.US,D,19900620,000000,4.73532,4.80111,4.73532,4.78651,4198537.0498613,0
+CAT.US,D,19900621,000000,4.73532,4.74232,4.69151,4.72791,7414394.6541825,0
+CAT.US,D,19900622,000000,4.70601,4.73532,4.66952,4.66952,3999598.8878431,0
+CAT.US,D,19900625,000000,4.51553,4.51553,4.29623,4.30334,20696465.070083,0
+CAT.US,D,19900626,000000,3.80594,3.87184,3.78375,3.86405,53698886.863604,0
+CAT.US,D,19900627,000000,3.86405,3.86405,3.81334,3.84225,16055229.812905,0
+CAT.US,D,19900628,000000,3.84225,3.86405,3.81334,3.84985,10642267.677866,0
+CAT.US,D,19900629,000000,3.83495,3.87895,3.83495,3.87184,7583820.8864031,0
+CAT.US,D,19900702,000000,3.87184,3.91545,3.84225,3.90095,10027960.736187,0
+CAT.US,D,19900703,000000,3.91545,3.97424,3.90815,3.97424,6324590.1371893,0
+CAT.US,D,19900705,000000,3.95215,3.95215,3.90095,3.93744,3578761.1815429,0
+CAT.US,D,19900706,000000,3.90815,3.92275,3.87184,3.88635,4382178.4365335,0
+CAT.US,D,19900709,000000,3.91545,3.94474,3.90095,3.93744,2883557.7148192,0
+CAT.US,D,19900710,000000,3.91545,3.99584,3.91545,3.91545,7840695.2049053,0
+CAT.US,D,19900711,000000,3.91545,3.98864,3.91545,3.98864,4625937.4681289,0
+CAT.US,D,19900712,000000,3.98134,3.99584,3.95215,3.99584,3480384.3653075,0
+CAT.US,D,19900713,000000,3.98134,4.01025,3.87184,3.87895,6383615.0104872,0
+CAT.US,D,19900716,000000,3.88635,3.95955,3.88635,3.94474,5820675.4311081,0
+CAT.US,D,19900717,000000,3.93044,3.97424,3.87184,3.90095,6647046.9724428,0
+CAT.US,D,19900718,000000,3.87184,3.92275,3.87184,3.89355,3154645.1603675,0
+CAT.US,D,19900719,000000,3.88635,3.88635,3.85695,3.88635,3462893.937089,0
+CAT.US,D,19900720,000000,3.90095,3.93044,3.88635,3.88635,4498046.6946903,0
+CAT.US,D,19900723,000000,3.88635,3.88635,3.78375,3.83495,4018181.0739839,0
+CAT.US,D,19900724,000000,3.82775,3.84985,3.76175,3.76915,4876256.1705832,0
+CAT.US,D,19900725,000000,3.75446,3.79135,3.55686,3.68876,11088256.364492,0
+CAT.US,D,19900726,000000,3.68876,3.68876,3.60816,3.62296,7443905.5702772,0
+CAT.US,D,19900727,000000,3.61516,3.62296,3.52036,3.54966,5560523.8114333,0
+CAT.US,D,19900730,000000,3.55686,3.63006,3.54966,3.61516,3181966.4784008,0
+CAT.US,D,19900731,000000,3.62296,3.63006,3.58625,3.61516,2920724.1145066,0
+CAT.US,D,19900801,000000,3.62296,3.64475,3.61516,3.64475,1911806.9992331,0
+CAT.US,D,19900802,000000,3.54966,3.54966,3.51267,3.52036,4627032.2671595,0
+CAT.US,D,19900803,000000,3.48376,3.53486,3.41777,3.48376,4928716.304508,0
+CAT.US,D,19900806,000000,3.36666,3.40327,3.34467,3.34467,3735073.1405595,0
+CAT.US,D,19900807,000000,3.36666,3.39577,3.32997,3.34467,5998849.9185464,0
+CAT.US,D,19900808,000000,3.37386,3.51267,3.36666,3.44716,4734149.2289902,0
+CAT.US,D,19900809,000000,3.46917,3.50576,3.44716,3.50576,2286730.0506282,0
+CAT.US,D,19900810,000000,3.52036,3.52036,3.45437,3.47646,1691004.2813874,0
+CAT.US,D,19900813,000000,3.46917,3.46917,3.43976,3.44716,2769873.9862099,0
+CAT.US,D,19900814,000000,3.44716,3.50576,3.43276,3.50576,1438501.0493858,0
+CAT.US,D,19900815,000000,3.48376,3.53486,3.43976,3.45437,4034573.6620633,0
+CAT.US,D,19900816,000000,3.43976,3.44716,3.39577,3.40327,1764234.1721089,0
+CAT.US,D,19900817,000000,3.32997,3.34467,3.25707,3.30058,3613736.969466,0
+CAT.US,D,19900820,000000,3.30808,3.35907,3.27107,3.34467,2280171.3934719,0
+CAT.US,D,19900821,000000,3.30058,3.30058,3.23487,3.24228,2784086.0995531,0
+CAT.US,D,19900822,000000,3.24228,3.27107,3.18368,3.18368,2156659.8161563,0
+CAT.US,D,19900823,000000,3.02989,3.19127,3.00808,3.13228,8187206.1940477,0
+CAT.US,D,19900824,000000,3.18368,3.24228,3.15447,3.24228,2601542.5530199,0
+CAT.US,D,19900827,000000,3.34467,3.38127,3.30808,3.30808,3542685.5260751,0
+CAT.US,D,19900828,000000,3.30058,3.32997,3.22747,3.24228,1710682.2802618,0
+CAT.US,D,19900829,000000,3.24228,3.27887,3.23487,3.23487,2569843.0525666,0
+CAT.US,D,19900830,000000,3.23487,3.23487,3.16167,3.16167,1638532.9967318,0
+CAT.US,D,19900831,000000,3.16167,3.18368,3.12518,3.18368,847143.32553701,0
+CAT.US,D,19900904,000000,3.19818,3.24228,3.18368,3.22027,1626508.4540445,0
+CAT.US,D,19900905,000000,3.19818,3.27887,3.18368,3.27107,1959897.0603603,0
+CAT.US,D,19900906,000000,3.27107,3.27107,3.16167,3.22027,1768612.354529,0
+CAT.US,D,19900907,000000,3.20587,3.25707,3.20587,3.24228,1157573.5906975,0
+CAT.US,D,19900910,000000,3.27107,3.30808,3.20587,3.22027,4803013.1017253,0
+CAT.US,D,19900911,000000,3.22027,3.22027,3.14659,3.16167,4851112.2861777,0
+CAT.US,D,19900912,000000,3.18368,3.18368,3.11798,3.16167,2104191.5726091,0
+CAT.US,D,19900913,000000,3.16167,3.16908,3.14659,3.16167,1230814.6321499,0
+CAT.US,D,19900914,000000,3.14659,3.14659,3.05948,3.08128,2800485.7835522,0
+CAT.US,D,19900917,000000,3.05948,3.14659,3.05188,3.14659,2112931.7182043,0
+CAT.US,D,19900918,000000,3.11798,3.15447,3.09578,3.15447,1190367.8901815,0
+CAT.US,D,19900919,000000,3.14659,3.15447,3.09578,3.11798,1645089.6264825,0
+CAT.US,D,19900920,000000,3.10308,3.11798,3.08847,3.10308,1464729.5957939,0
+CAT.US,D,19900921,000000,3.09578,3.13228,3.08847,3.09578,3070474.3752585,0
+CAT.US,D,19900924,000000,3.05948,3.08847,3.04468,3.06678,3380910.7226358,0
+CAT.US,D,19900925,000000,3.08847,3.12518,3.06678,3.11798,1789381.0976229,0
+CAT.US,D,19900926,000000,3.10308,3.10308,3.05188,3.08128,2371991.5799567,0
+CAT.US,D,19900927,000000,3.08128,3.11798,3.04468,3.08128,2365437.9913145,0
+CAT.US,D,19900928,000000,3.02989,3.14659,3.02268,3.12518,3802845.2553723,0
+CAT.US,D,19901001,000000,3.14659,3.20587,3.11798,3.16167,2450694.4521289,0
+CAT.US,D,19901002,000000,3.18368,3.27107,3.18368,3.20587,3169944.9768218,0
+CAT.US,D,19901003,000000,3.20587,3.25707,3.19818,3.25707,3592971.2674806,0
+CAT.US,D,19901004,000000,3.24228,3.25707,3.19127,3.19127,6427342.0947363,0
+CAT.US,D,19901005,000000,3.14659,3.14659,3.09578,3.12518,3587502.340841,0
+CAT.US,D,19901008,000000,3.15447,3.16167,3.09578,3.10308,1324820.3618848,0
+CAT.US,D,19901009,000000,3.09578,3.09578,2.94218,2.94218,6508229.496456,0
+CAT.US,D,19901010,000000,2.91318,2.91318,2.86898,2.88339,6078643.5349381,0
+CAT.US,D,19901011,000000,2.89089,2.94218,2.83249,2.89089,3787540.3704039,0
+CAT.US,D,19901012,000000,2.90539,2.95659,2.88339,2.92738,2120581.11958,0
+CAT.US,D,19901015,000000,2.94958,3.01509,2.92028,2.94958,2632144.2133342,0
+CAT.US,D,19901016,000000,2.91318,2.91318,2.83989,2.89089,3171039.7758526,0
+CAT.US,D,19901017,000000,2.87609,2.89809,2.84709,2.86898,4735246.0554265,0
+CAT.US,D,19901018,000000,2.96419,3.03718,2.94958,3.00808,3365610.9061815,0
+CAT.US,D,19901019,000000,3.03718,3.15447,3.03718,3.14659,3657458.9852011,0
+CAT.US,D,19901022,000000,3.11798,3.17638,3.11038,3.17638,2406973.4500966,0
+CAT.US,D,19901023,000000,3.17638,3.27107,3.16908,3.22027,2847486.1141627,0
+CAT.US,D,19901024,000000,3.20587,3.22027,3.16908,3.17638,1680076.5651364,0
+CAT.US,D,19901025,000000,3.16908,3.16908,3.11038,3.13228,1336844.9045722,0
+CAT.US,D,19901026,000000,3.09578,3.10308,3.00048,3.00808,1157573.5906975,0
+CAT.US,D,19901029,000000,3.01509,3.03718,2.97859,2.97859,2542515.6523165,0
+CAT.US,D,19901030,000000,2.97149,3.00808,2.94218,3.00048,1248303.0329628,0
+CAT.US,D,19901031,000000,3.00808,3.05188,3.00048,3.03718,1686629.1400758,0
+CAT.US,D,19901101,000000,2.99348,3.00808,2.94958,2.99348,3398400.1371515,0
+CAT.US,D,19901102,000000,2.97859,3.09578,2.97149,3.08128,3275974.2355413,0
+CAT.US,D,19901105,000000,3.07388,3.08128,3.00048,3.01509,3071565.1194779,0
+CAT.US,D,19901106,000000,3.00808,3.07388,3.00048,3.01509,1973017.4157811,0
+CAT.US,D,19901107,000000,3.03718,3.04468,2.96419,2.97149,4447766.0217989,0
+CAT.US,D,19901108,000000,2.93488,3.01509,2.92738,2.96419,2087792.9023128,0
+CAT.US,D,19901109,000000,2.97859,3.07388,2.94958,3.06678,3659643.5147486,0
+CAT.US,D,19901112,000000,3.08128,3.23487,3.07388,3.22027,3607183.3808238,0
+CAT.US,D,19901113,000000,3.24228,3.24228,3.17638,3.21287,3422450.2362292,0
+CAT.US,D,19901114,000000,3.22027,3.25707,3.19818,3.24948,1398057.3485258,0
+CAT.US,D,19901115,000000,3.20587,3.24228,3.18368,3.21287,1458176.0071517,0
+CAT.US,D,19901116,000000,3.22027,3.24228,3.17638,3.20587,1010009.8868986,0
+CAT.US,D,19901119,000000,3.21287,3.27107,3.21287,3.24948,3104358.4052593,0
+CAT.US,D,19901120,000000,3.24948,3.27887,3.14659,3.20587,4319874.2346575,0
+CAT.US,D,19901121,000000,3.21287,3.21287,3.13228,3.15447,3328444.5064942,0
+CAT.US,D,19901123,000000,3.05188,3.05188,2.92738,2.93488,6254630.4517207,0
+CAT.US,D,19901126,000000,2.94958,2.99348,2.93488,2.99348,5514614.2250424,0
+CAT.US,D,19901127,000000,3.00048,3.04468,3.00048,3.02989,4902483.7032886,0
+CAT.US,D,19901128,000000,3.02989,3.05188,3.00808,3.00808,2858419.9126306,0
+CAT.US,D,19901129,000000,2.99348,3.00808,2.96419,2.97859,2662756.0106765,0
+CAT.US,D,19901130,000000,3.00048,3.08128,2.97859,3.06678,3571105.6979503,0
+CAT.US,D,19901203,000000,3.11798,3.18368,3.11038,3.16908,4294725.281738,0
+CAT.US,D,19901204,000000,3.15447,3.20587,3.09578,3.19818,2570935.8241918,0
+CAT.US,D,19901205,000000,3.17638,3.27887,3.14659,3.27887,1651651.3247472,0
+CAT.US,D,19901206,000000,3.34467,3.41777,3.30058,3.32267,3676045.2261532,0
+CAT.US,D,19901207,000000,3.32267,3.40327,3.32267,3.35907,3089061.6299134,0
+CAT.US,D,19901210,000000,3.37386,3.44716,3.37386,3.41777,2483489.7653158,0
+CAT.US,D,19901211,000000,3.40327,3.40327,3.34467,3.35907,1049359.8024306,0
+CAT.US,D,19901212,000000,3.35907,3.46167,3.35217,3.44716,1891037.2424364,0
+CAT.US,D,19901213,000000,3.38867,3.43976,3.38127,3.41027,2267060.1613763,0
+CAT.US,D,19901214,000000,3.38867,3.41027,3.32267,3.35907,1646183.4118103,0
+CAT.US,D,19901217,000000,3.35217,3.35907,3.30808,3.32267,1305142.3630104,0
+CAT.US,D,19901218,000000,3.30058,3.46167,3.30058,3.41777,3712117.8405126,0
+CAT.US,D,19901219,000000,3.42516,3.52785,3.42516,3.49116,3426818.2816211,0
+CAT.US,D,19901220,000000,3.41027,3.59365,3.41027,3.58625,3272689.8384492,0
+CAT.US,D,19901221,000000,3.59365,3.59365,3.50576,3.51267,3470540.2973564,0
+CAT.US,D,19901224,000000,3.47646,3.49116,3.46167,3.47646,1122596.7890716,0
+CAT.US,D,19901226,000000,3.46167,3.48376,3.45437,3.46167,1652744.0963723,0
+CAT.US,D,19901227,000000,3.50576,3.50576,3.46167,3.46167,1454895.6648707,0
+CAT.US,D,19901228,000000,3.47646,3.50576,3.46167,3.47646,1500805.2512617,0
+CAT.US,D,19901231,000000,3.47646,3.50576,3.41027,3.50576,2620121.6980524,0
+CAT.US,D,19910102,000000,3.48376,3.51267,3.47646,3.47646,1928201.6147181,0
+CAT.US,D,19910103,000000,3.47646,3.47646,3.41777,3.41777,1370731.9756814,0
+CAT.US,D,19910104,000000,3.40327,3.41027,3.34467,3.35907,1353236.4789487,0
+CAT.US,D,19910107,000000,3.33747,3.33747,3.28617,3.31547,2490050.4498777,0
+CAT.US,D,19910108,000000,3.31547,3.38867,3.30808,3.38127,2199280.9506439,0
+CAT.US,D,19910109,000000,3.41027,3.44716,3.28617,3.33747,4031295.347188,0
+CAT.US,D,19910110,000000,3.35217,3.38867,3.32267,3.38867,1379474.1486822,0
+CAT.US,D,19910111,000000,3.38127,3.44716,3.38127,3.42516,1383842.1940742,0
+CAT.US,D,19910114,000000,3.40327,3.44716,3.38867,3.41777,1711769.983373,0
+CAT.US,D,19910115,000000,3.42516,3.44716,3.39577,3.43976,2161030.9026567,0
+CAT.US,D,19910116,000000,3.35907,3.36666,3.24228,3.27107,8310725.8809857,0
+CAT.US,D,19910117,000000,3.36666,3.42516,3.33747,3.42516,4343917.2378156,0
+CAT.US,D,19910118,000000,3.41027,3.43276,3.30058,3.33747,4737432.6123796,0
+CAT.US,D,19910121,000000,3.33747,3.33747,3.30808,3.33747,807789.35519387,0
+CAT.US,D,19910122,000000,3.24228,3.25707,3.20587,3.21287,3865146.4161398,0
+CAT.US,D,19910123,000000,3.19818,3.30058,3.19818,3.29367,2791741.5831457,0
+CAT.US,D,19910124,000000,3.36666,3.51267,3.35907,3.46917,5311301.9354154,0
+CAT.US,D,19910125,000000,3.50576,3.59365,3.49116,3.50576,3622480.1561697,0
+CAT.US,D,19910128,000000,3.50576,3.60076,3.49826,3.60076,4851112.2861777,0
+CAT.US,D,19910129,000000,3.60076,3.67425,3.59365,3.67425,3567830.4241834,0
+CAT.US,D,19910130,000000,3.68876,3.79135,3.67425,3.73275,5266483.0932439,0
+CAT.US,D,19910131,000000,3.72555,3.76175,3.72555,3.73275,4495854.0555205,0
+CAT.US,D,19910201,000000,3.71055,3.79135,3.66676,3.70345,3075941.2744924,0
+CAT.US,D,19910204,000000,3.70345,3.76915,3.68876,3.76175,2273615.7774241,0
+CAT.US,D,19910205,000000,3.82775,3.82775,3.79135,3.81334,4323151.5358301,0
+CAT.US,D,19910206,000000,3.81334,3.81334,3.73275,3.73996,3055166.4491818,0
+CAT.US,D,19910207,000000,3.74716,3.74716,3.62296,3.63755,4294725.281738,0
+CAT.US,D,19910208,000000,3.63755,3.64475,3.55686,3.59365,3254111.7071196,0
+CAT.US,D,19910211,000000,3.59365,3.67425,3.57906,3.66676,6929068.216459,0
+CAT.US,D,19910212,000000,3.62296,3.74716,3.60816,3.73996,8699862.0594269,0
+CAT.US,D,19910213,000000,3.73275,3.79845,3.73275,3.77655,2226614.4331109,0
+CAT.US,D,19910214,000000,3.77655,3.83495,3.77655,3.80594,4829249.7577559,0
+CAT.US,D,19910215,000000,3.79135,3.84225,3.76915,3.83495,3899035.5146547,0
+CAT.US,D,19910219,000000,3.85695,3.90815,3.85695,3.87895,3759117.1574203,0
+CAT.US,D,19910220,000000,3.74716,3.82775,3.74716,3.79845,5788976.9443576,0
+CAT.US,D,19910221,000000,3.80594,3.84225,3.65935,3.73275,6184671.779955,0
+CAT.US,D,19910222,000000,3.72555,3.73996,3.66676,3.72555,5745251.8875139,0
+CAT.US,D,19910225,000000,3.81334,3.81334,3.74716,3.79845,4703543.5138648,0
+CAT.US,D,19910226,000000,3.79135,3.79845,3.76175,3.76915,2673682.7132248,0
+CAT.US,D,19910227,000000,3.79135,4.11334,3.77655,4.01025,14614548.288784,0
+CAT.US,D,19910228,000000,4.07683,4.19354,4.02553,4.09815,11076226.75329,0
+CAT.US,D,19910301,000000,4.04724,4.13494,4.02553,4.12764,5239154.6792909,0
+CAT.US,D,19910304,000000,4.16424,4.27403,4.14253,4.16424,8368657.9826585,0
+CAT.US,D,19910305,000000,4.20123,4.30334,4.20123,4.24484,7392528.0709494,0
+CAT.US,D,19910306,000000,4.32553,4.32553,4.11334,4.11334,11067478.498072,0
+CAT.US,D,19910307,000000,4.10584,4.14253,4.09133,4.10584,5209640.7220878,0
+CAT.US,D,19910308,000000,4.14253,4.19354,4.10584,4.10584,2582957.3257707,0
+CAT.US,D,19910311,000000,4.09133,4.16424,4.06894,4.16424,2871532.158429,0
+CAT.US,D,19910312,000000,4.15684,4.19354,4.09133,4.09133,3991944.4179533,0
+CAT.US,D,19910313,000000,4.06894,4.13494,4.06894,4.11334,2076863.1586561,0
+CAT.US,D,19910314,000000,4.15684,4.16424,4.09815,4.10584,3864056.6856231,0
+CAT.US,D,19910315,000000,4.10584,4.10584,3.93744,4.00354,9466115.9558386,0
+CAT.US,D,19910318,000000,3.99584,3.99584,3.87895,3.90815,2814694.855787,0
+CAT.US,D,19910319,000000,3.85695,3.85695,3.76175,3.77655,5728857.272029,0
+CAT.US,D,19910320,000000,3.76915,3.79135,3.69586,3.76175,4478367.6821131,0
+CAT.US,D,19910321,000000,3.76915,3.77655,3.69586,3.70345,3212575.2346346,0
+CAT.US,D,19910322,000000,3.70345,3.70345,3.59365,3.62296,5005239.7156468,0
+CAT.US,D,19910325,000000,3.60816,3.68876,3.60816,3.67425,2860604.4421779,0
+CAT.US,D,19910326,000000,3.67425,3.67425,3.63755,3.66676,4373434.2361271,0
+CAT.US,D,19910327,000000,3.67425,3.71055,3.63755,3.64475,3148084.4758056,0
+CAT.US,D,19910328,000000,3.64475,3.73996,3.57136,3.59365,2267060.1613763,0
+CAT.US,D,19910401,000000,3.57906,3.59365,3.56426,3.56426,1965368.0144054,0
+CAT.US,D,19910402,000000,3.60816,3.63006,3.57136,3.60076,2566561.6965829,0
+CAT.US,D,19910403,000000,3.60076,3.71055,3.60076,3.63755,4452135.0808938,0
+CAT.US,D,19910404,000000,3.69586,3.71055,3.65935,3.65935,3021284.4465866,0
+CAT.US,D,19910405,000000,3.66676,3.66676,3.56426,3.56426,3210389.6913844,0
+CAT.US,D,19910408,000000,3.56426,3.60816,3.56426,3.60816,1647276.1834355,0
+CAT.US,D,19910409,000000,3.59365,3.60076,3.56426,3.56426,1921640.9301562,0
+CAT.US,D,19910410,000000,3.57136,3.59365,3.47646,3.51267,3490220.3236363,0
+CAT.US,D,19910411,000000,3.53486,3.56426,3.51267,3.54216,2745824.9008351,0
+CAT.US,D,19910412,000000,3.56426,3.57906,3.46917,3.51267,2679149.6124587,0
+CAT.US,D,19910415,000000,3.49116,3.51267,3.49116,3.51267,1960995.9142021,0
+CAT.US,D,19910416,000000,3.54966,3.74716,3.52785,3.74716,3400591.7626186,0
+CAT.US,D,19910417,000000,3.74716,3.76175,3.71785,3.73996,3190715.7473213,0
+CAT.US,D,19910418,000000,3.74716,3.85695,3.73996,3.81334,5106889.7782436,0
+CAT.US,D,19910419,000000,3.75446,3.79135,3.73996,3.73996,1400239.8506677,0
+CAT.US,D,19910422,000000,3.72555,3.76175,3.67425,3.69586,3179778.9077449,0
+CAT.US,D,19910423,000000,3.72555,3.73996,3.65195,3.68156,2791741.5831457,0
+CAT.US,D,19910424,000000,3.65935,3.67425,3.58625,3.64475,2374179.1506125,0
+CAT.US,D,19910425,000000,3.58625,3.62296,3.56426,3.60816,2346855.8051736,0
+CAT.US,D,19910426,000000,3.59365,3.60816,3.54966,3.58625,1138991.4045566,0
+CAT.US,D,19910429,000000,3.58625,3.65935,3.57906,3.57906,1586062.725779,0
+CAT.US,D,19910430,000000,3.55686,3.62296,3.55686,3.59365,3383096.265886,0
+CAT.US,D,19910501,000000,3.61516,3.68156,3.61516,3.68156,1416636.4935583,0
+CAT.US,D,19910502,000000,3.68876,3.76175,3.68876,3.72555,2086699.1169848,0
+CAT.US,D,19910503,000000,3.78375,3.85695,3.77655,3.79135,4880624.2159752,0
+CAT.US,D,19910506,000000,3.80594,3.81334,3.72555,3.75446,3162294.5617432,0
+CAT.US,D,19910507,000000,3.81334,3.83495,3.78375,3.83495,4863134.8014595,0
+CAT.US,D,19910508,000000,3.83495,3.88635,3.82045,3.88635,3776609.6130444,0
+CAT.US,D,19910509,000000,3.91545,3.95215,3.87895,3.94474,3446495.2667927,0
+CAT.US,D,19910510,000000,3.96685,3.96685,3.85695,3.91545,2749105.243116,0
+CAT.US,D,19910513,000000,3.91545,3.91545,3.85695,3.87895,1968644.3018751,0
+CAT.US,D,19910514,000000,3.84985,3.85695,3.79135,3.82045,2314060.4919867,0
+CAT.US,D,19910515,000000,3.82045,3.82045,3.72555,3.75446,2639801.7243324,0
+CAT.US,D,19910516,000000,3.73996,3.77655,3.72555,3.77655,2507536.823285,0
+CAT.US,D,19910517,000000,3.76175,3.80594,3.73996,3.77655,2315158.3321259,0
+CAT.US,D,19910520,000000,3.77655,3.79135,3.72555,3.73996,1461453.3083242,0
+CAT.US,D,19910521,000000,3.67425,3.71785,3.61516,3.63006,5385626.6251675,0
+CAT.US,D,19910522,000000,3.63006,3.63006,3.52785,3.54216,4878433.6042109,0
+CAT.US,D,19910523,000000,3.52785,3.55686,3.45437,3.49826,6534462.0976754,0
+CAT.US,D,19910524,000000,3.49116,3.51267,3.48376,3.49116,3509895.2814023,0
+CAT.US,D,19910528,000000,3.51267,3.59365,3.49116,3.59365,6073178.6631099,0
+CAT.US,D,19910529,000000,3.60816,3.64475,3.55686,3.59365,4506790.8950968,0
+CAT.US,D,19910530,000000,3.60816,3.75446,3.60816,3.71055,6650325.2873181,0
+CAT.US,D,19910531,000000,3.74716,3.90815,3.74716,3.90815,8040735.2618738,0
+CAT.US,D,19910603,000000,3.90815,4.05484,3.90095,4.03974,5511335.9101671,0
+CAT.US,D,19910604,000000,4.00354,4.03264,3.97424,3.98864,5380163.7807448,0
+CAT.US,D,19910605,000000,3.96685,3.96685,3.90095,3.91545,2955704.9709437,0
+CAT.US,D,19910606,000000,3.91545,3.91545,3.87895,3.90095,3129496.207448,0
+CAT.US,D,19910607,000000,3.88635,3.95215,3.87184,3.91545,2131513.9043451,0
+CAT.US,D,19910610,000000,3.92275,3.94474,3.92275,3.93744,1492061.0508552,0
+CAT.US,D,19910611,000000,3.95215,3.98864,3.94474,3.96685,3040960.4180554,0
+CAT.US,D,19910612,000000,3.96685,3.96685,3.87895,3.90815,3225690.5215416,0
+CAT.US,D,19910613,000000,3.88635,3.90815,3.87184,3.87895,1631975.3532784,0
+CAT.US,D,19910614,000000,3.90815,3.91545,3.90095,3.91545,1015479.827241,0
+CAT.US,D,19910617,000000,3.91545,3.91545,3.87895,3.90095,873376.94045922,0
+CAT.US,D,19910618,000000,3.87895,3.90815,3.84225,3.84225,1769711.2083709,0
+CAT.US,D,19910619,000000,3.78375,3.78375,3.72555,3.73996,2176333.7602194,0
+CAT.US,D,19910620,000000,3.68876,3.72555,3.68876,3.71785,1893221.7719838,0
+CAT.US,D,19910621,000000,3.72555,3.77655,3.72555,3.77655,2828900.8869134,0
+CAT.US,D,19910624,000000,3.75446,3.75446,3.67425,3.67425,1393682.2072143,0
+CAT.US,D,19910625,000000,3.69586,3.71785,3.68156,3.68876,1521570.9532472,0
+CAT.US,D,19910626,000000,3.71055,3.77655,3.68876,3.77655,1781729.6688415,0
+CAT.US,D,19910627,000000,3.74716,3.81334,3.74716,3.81334,1364171.2911196,0
+CAT.US,D,19910628,000000,3.78375,3.78375,3.69586,3.72555,1706305.1115446,0
+CAT.US,D,19910701,000000,3.71055,3.75446,3.64475,3.75446,2613562.0271933,0
+CAT.US,D,19910702,000000,3.73996,3.75446,3.69586,3.75446,2505353.3074404,0
+CAT.US,D,19910703,000000,3.72555,3.72555,3.65195,3.68156,1668052.0224491,0
+CAT.US,D,19910705,000000,3.65935,3.68156,3.65195,3.65935,1380568.9477129,0
+CAT.US,D,19910708,000000,3.64475,3.65195,3.59365,3.60816,2934932.1730386,0
+CAT.US,D,19910709,000000,3.60816,3.60816,3.55686,3.55686,2441949.2380196,0
+CAT.US,D,19910710,000000,3.61516,3.64475,3.55686,3.56426,3155734.8908842,0
+CAT.US,D,19910711,000000,3.59365,3.61516,3.56426,3.56426,1926015.0577651,0
+CAT.US,D,19910712,000000,3.58625,3.64475,3.55686,3.62296,1341215.9910726,0
+CAT.US,D,19910715,000000,3.62296,3.68156,3.62296,3.67425,1124784.3597274,0
+CAT.US,D,19910716,000000,3.70345,3.70345,3.61516,3.61516,1762053.6973727,0
+CAT.US,D,19910717,000000,3.63006,3.66676,3.60816,3.63006,1451616.3362926,0
+CAT.US,D,19910718,000000,3.64475,3.71055,3.63755,3.67425,1962088.6858273,0
+CAT.US,D,19910719,000000,3.73996,3.76175,3.72555,3.73996,2660564.3852094,0
+CAT.US,D,19910722,000000,3.73996,3.82045,3.72555,3.79845,3048614.8879452,0
+CAT.US,D,19910723,000000,3.79845,3.82775,3.76175,3.76175,1547808.6229806,0
+CAT.US,D,19910724,000000,3.77655,3.77655,3.69586,3.69586,3177594.3781976,0
+CAT.US,D,19910725,000000,3.68156,3.76915,3.63755,3.76175,2577496.5087536,0
+CAT.US,D,19910726,000000,3.77655,3.77655,3.69586,3.70345,899611.56908424,0
+CAT.US,D,19910729,000000,3.68156,3.74716,3.66676,3.73996,1568579.39348,0
+CAT.US,D,19910730,000000,3.77655,3.82775,3.76915,3.76915,3202736.2351975,0
+CAT.US,D,19910731,000000,3.76915,3.76915,3.70345,3.73275,2045161.6307972,0
+CAT.US,D,19910801,000000,3.73275,3.74716,3.71055,3.74716,2155562.98972,0
+CAT.US,D,19910802,000000,3.79845,3.79845,3.76175,3.76915,2070303.4877971,0
+CAT.US,D,19910805,000000,3.76915,3.76915,3.70345,3.70345,2420090.7644091,0
+CAT.US,D,19910806,000000,3.71055,3.73996,3.69586,3.72555,2871532.158429,0
+CAT.US,D,19910807,000000,3.73996,3.76175,3.71055,3.72555,1477848.937512,0
+CAT.US,D,19910808,000000,3.71055,3.79845,3.71055,3.74716,2119490.3753606,0
+CAT.US,D,19910809,000000,3.76915,3.79135,3.70345,3.71055,2397138.5054707,0
+CAT.US,D,19910812,000000,3.70345,3.70345,3.67425,3.69586,960820.97192952,0
+CAT.US,D,19910813,000000,3.68156,3.69586,3.63006,3.63755,2617941.2233162,0
+CAT.US,D,19910814,000000,3.64475,3.66676,3.61516,3.63006,2211306.5070341,0
+CAT.US,D,19910815,000000,3.63755,3.64475,3.60076,3.60076,1817802.2832009,0
+CAT.US,D,19910816,000000,3.61516,3.61516,3.52036,3.56426,6377059.3944394,0
+CAT.US,D,19910819,000000,3.38867,3.52036,3.38127,3.44716,3570013.9400281,0
+CAT.US,D,19910820,000000,3.46917,3.48376,3.43976,3.46917,4445577.4374403,0
+CAT.US,D,19910821,000000,3.54966,3.57136,3.51267,3.56426,3955872.8172967,0
+CAT.US,D,19910822,000000,3.58625,3.60816,3.54966,3.57906,2519560.3522697,0
+CAT.US,D,19910823,000000,3.56426,3.70345,3.56426,3.66676,5066445.063681,0
+CAT.US,D,19910826,000000,3.65935,3.65935,3.61516,3.63006,1057011.2312119,0
+CAT.US,D,19910827,000000,3.63006,3.63006,3.54966,3.60816,3329534.2370109,0
+CAT.US,D,19910828,000000,3.60816,3.65935,3.57136,3.64475,1440686.5926359,0
+CAT.US,D,19910829,000000,3.65935,3.65935,3.60076,3.61516,2433204.0239104,0
+CAT.US,D,19910830,000000,3.63006,3.63006,3.57906,3.60816,1840753.5284366,0
+CAT.US,D,19910903,000000,3.60076,3.60816,3.57136,3.57906,2222244.3603132,0
+CAT.US,D,19910904,000000,3.54966,3.56426,3.53486,3.53486,2121675.9186108,0
+CAT.US,D,19910905,000000,3.54216,3.57136,3.53486,3.54216,1240648.563073,0
+CAT.US,D,19910906,000000,3.53486,3.58625,3.53486,3.54966,2255036.6323917,0
+CAT.US,D,19910909,000000,3.54216,3.57136,3.50576,3.53486,1213324.2039312,0
+CAT.US,D,19910910,000000,3.54966,3.56426,3.50576,3.51267,1510645.2644017,0
+CAT.US,D,19910911,000000,3.52036,3.54216,3.48376,3.50576,1756583.7570304,0
+CAT.US,D,19910912,000000,3.53486,3.54216,3.49116,3.49116,1723793.5123575,0
+CAT.US,D,19910913,000000,3.48376,3.48376,3.41027,3.43976,4515533.0680976,0
+CAT.US,D,19910916,000000,3.43976,3.52036,3.43976,3.49116,3001613.5436318,0
+CAT.US,D,19910917,000000,3.46917,3.49116,3.46917,3.47646,1674606.6247941,0
+CAT.US,D,19910918,000000,3.46917,3.48376,3.46917,3.48376,770622.95550657,0
+CAT.US,D,19910919,000000,3.48376,3.51267,3.47646,3.47646,1806871.5258414,0
+CAT.US,D,19910920,000000,3.47646,3.51267,3.43976,3.47646,3685880.1707792,0
+CAT.US,D,19910923,000000,3.46917,3.47646,3.43976,3.43976,1861521.2578276,0
+CAT.US,D,19910924,000000,3.43976,3.50576,3.43976,3.46917,2458346.8946131,0
+CAT.US,D,19910925,000000,3.47646,3.48376,3.44716,3.47646,2359967.0372693,0
+CAT.US,D,19910926,000000,3.46917,3.47646,3.38127,3.38127,2502070.9377538,0
+CAT.US,D,19910927,000000,3.37386,3.41027,3.35907,3.41027,2315158.3321259,0
+CAT.US,D,19910930,000000,3.39577,3.41777,3.38867,3.38867,1530318.1947621,0
+CAT.US,D,19911001,000000,3.38867,3.38867,3.35217,3.35907,2773153.3147881,0
+CAT.US,D,19911002,000000,3.38127,3.39577,3.37386,3.38127,2373087.3926902,0
+CAT.US,D,19911003,000000,3.38867,3.38867,3.37386,3.38127,1709584.4401227,0
+CAT.US,D,19911004,000000,3.38867,3.39577,3.38127,3.38127,1486597.1927298,0
+CAT.US,D,19911007,000000,3.41777,3.43976,3.39577,3.43976,2399319.9939096,0
+CAT.US,D,19911008,000000,3.44716,3.50576,3.44716,3.50576,2934932.1730386,0
+CAT.US,D,19911009,000000,3.51267,3.51267,3.41777,3.41777,2394949.921112,0
+CAT.US,D,19911010,000000,3.43976,3.43976,3.39577,3.42516,1869174.7140146,0
+CAT.US,D,19911011,000000,3.46917,3.46917,3.38867,3.41027,4770217.7885384,0
+CAT.US,D,19911014,000000,3.42516,3.44716,3.41777,3.44716,2126051.0599224,0
+CAT.US,D,19911015,000000,3.46917,3.47646,3.43276,3.44716,3394027.0232455,0
+CAT.US,D,19911016,000000,3.44716,3.52785,3.38127,3.52785,3226786.3342751,0
+CAT.US,D,19911017,000000,3.52036,3.63006,3.49826,3.63006,4162470.5177187,0
+CAT.US,D,19911018,000000,3.59365,3.71785,3.56426,3.71785,6314747.0829408,0
+CAT.US,D,19911021,000000,3.72555,3.75446,3.71055,3.73996,7390346.5825105,0
+CAT.US,D,19911022,000000,3.73996,3.77655,3.69586,3.74716,3600624.7236676,0
+CAT.US,D,19911023,000000,3.76915,3.76915,3.68876,3.72555,2804857.8837554,0
+CAT.US,D,19911024,000000,3.72555,3.73996,3.62296,3.67425,2991774.5441947,0
+CAT.US,D,19911025,000000,3.68156,3.68876,3.59365,3.63006,2109655.4307346,0
+CAT.US,D,19911028,000000,3.65195,3.69586,3.65195,3.67425,2966629.6460864,0
+CAT.US,D,19911029,000000,3.68876,3.69586,3.63006,3.64475,3073750.6627282,0
+CAT.US,D,19911030,000000,3.65195,3.65195,3.61516,3.65195,1922731.6743758,0
+CAT.US,D,19911031,000000,3.67425,3.71055,3.64475,3.67425,2116214.0878908,0
+CAT.US,D,19911101,000000,3.68876,3.71055,3.60076,3.61516,2122773.7587499,0
+CAT.US,D,19911104,000000,3.55686,3.71055,3.55686,3.71055,2286730.0506282,0
+CAT.US,D,19911105,000000,3.71055,3.71055,3.67425,3.68876,2052816.100687,0
+CAT.US,D,19911106,000000,3.69586,3.69586,3.67425,3.68156,2041880.2748135,0
+CAT.US,D,19911107,000000,3.69586,3.71055,3.68876,3.71055,1747841.5840295,0
+CAT.US,D,19911108,000000,3.73996,3.73996,3.68156,3.69586,1354334.3190879,0
+CAT.US,D,19911111,000000,3.68156,3.68876,3.65935,3.67425,468933.84964412,0
+CAT.US,D,19911112,000000,3.69586,3.69586,3.64475,3.67425,1687723.9391065,0
+CAT.US,D,19911113,000000,3.64475,3.67425,3.62296,3.67425,1054827.7153673,0
+CAT.US,D,19911114,000000,3.46167,3.46167,3.36666,3.43276,12298295.157628,0
+CAT.US,D,19911115,000000,3.43276,3.46167,3.36666,3.37386,4194167.9907664,0
+CAT.US,D,19911118,000000,3.38127,3.39577,3.30058,3.30808,3739443.2133571,0
+CAT.US,D,19911119,000000,3.28617,3.28617,3.14659,3.25707,5996660.320485,0
+CAT.US,D,19911120,000000,3.28617,3.28617,3.19127,3.20587,3418074.0812147,0
+CAT.US,D,19911121,000000,3.20587,3.20587,3.14659,3.16167,4822689.073194,0
+CAT.US,D,19911122,000000,3.15447,3.16167,3.10308,3.11798,3860775.3296394,0
+CAT.US,D,19911125,000000,3.09578,3.10308,3.00048,3.03718,5603153.0555434,0
+CAT.US,D,19911126,000000,3.05948,3.08847,2.87609,2.98598,7225289.4093846,0
+CAT.US,D,19911127,000000,2.99348,3.06678,2.99348,3.05188,4031295.347188,0
+CAT.US,D,19911129,000000,3.08128,3.19127,3.08128,3.15447,2602633.2972395,0
+CAT.US,D,19911202,000000,3.15447,3.33747,3.14659,3.31547,4032388.1188131,0
+CAT.US,D,19911203,000000,3.32997,3.34467,3.15447,3.21287,3165571.8629158,0
+CAT.US,D,19911204,000000,3.24228,3.24948,3.17638,3.20587,2181796.6046422,0
+CAT.US,D,19911205,000000,3.20587,3.21287,3.13228,3.14659,947705.68502263,0
+CAT.US,D,19911206,000000,3.10308,3.19127,3.03718,3.03718,4745081.0000525,0
+CAT.US,D,19911209,000000,3.05188,3.05948,3.02268,3.02989,2240819.4505344,0
+CAT.US,D,19911210,000000,3.02989,3.05188,3.00808,3.00808,3944939.0188288,0
+CAT.US,D,19911211,000000,3.02989,3.03718,2.94218,2.98598,9251868.8540409,0
+CAT.US,D,19911212,000000,3.00048,3.09578,3.00048,3.08847,4690428.2269579,0
+CAT.US,D,19911213,000000,3.09578,3.13228,3.08847,3.09578,4478367.6821131,0
+CAT.US,D,19911216,000000,3.09578,3.10308,3.08847,3.09578,3524105.3673399,0
+CAT.US,D,19911217,000000,3.10308,3.10308,3.03718,3.05948,2777527.4423969,0
+CAT.US,D,19911218,000000,3.06678,3.06678,3.02268,3.02268,4480554.2390662,0
+CAT.US,D,19911219,000000,3.00808,3.02268,2.96419,2.98598,3768956.1568575,0
+CAT.US,D,19911220,000000,3.05188,3.05188,2.97149,2.99348,4636865.18438,0
+CAT.US,D,19911223,000000,3.00808,3.18368,3.00808,3.17638,3808310.1272006,0
+CAT.US,D,19911224,000000,3.17638,3.24228,3.17638,3.21287,2135889.0456568,0
+CAT.US,D,19911226,000000,3.20587,3.32997,3.19127,3.31547,1687723.9391065,0
+CAT.US,D,19911227,000000,3.36666,3.36666,3.22747,3.24948,1940225.1437027,0
+CAT.US,D,19911230,000000,3.19127,3.27887,3.19127,3.27107,3553619.324543,0
+CAT.US,D,19911231,000000,3.27107,3.36666,3.24228,3.35217,2432117.3345021,0
+CAT.US,D,19920102,000000,3.35217,3.40327,3.27887,3.33747,2458346.8946131,0
+CAT.US,D,19920103,000000,3.35217,3.40327,3.31547,3.32997,3755842.8973562,0
+CAT.US,D,19920106,000000,3.35217,3.43276,3.32997,3.33747,2168680.3040324,0
+CAT.US,D,19920107,000000,3.31547,3.36666,3.31547,3.35217,1968644.3018751,0
+CAT.US,D,19920108,000000,3.33747,3.36666,3.33747,3.33747,3991944.4179533,0
+CAT.US,D,19920109,000000,3.34467,3.35217,3.31547,3.33747,2136977.7624707,0
+CAT.US,D,19920110,000000,3.31547,3.33747,3.28617,3.30058,2584056.1796126,0
+CAT.US,D,19920113,000000,3.28617,3.28617,3.19127,3.19127,3880450.2874054,0
+CAT.US,D,19920114,000000,3.16908,3.27107,3.16908,3.27107,3717585.7534494,0
+CAT.US,D,19920115,000000,3.33747,3.48376,3.30808,3.46167,5591126.4854504,0
+CAT.US,D,19920116,000000,3.45437,3.66676,3.45437,3.61516,8544646.9268466,0
+CAT.US,D,19920117,000000,3.63755,3.65195,3.60816,3.64475,6191231.450814,0
+CAT.US,D,19920120,000000,3.63755,3.71055,3.58625,3.70345,6744336.0855672,0
+CAT.US,D,19920121,000000,3.65195,3.65195,3.52036,3.58625,7700780.9024822,0
+CAT.US,D,19920122,000000,3.57136,3.61516,3.51267,3.60076,4345008.9957378,0
+CAT.US,D,19920123,000000,3.57906,3.61516,3.54966,3.60076,3764584.0566542,0
+CAT.US,D,19920124,000000,3.57906,3.61516,3.57906,3.58625,1821078.5706706,0
+CAT.US,D,19920127,000000,3.60076,3.64475,3.60076,3.64475,2233173.0902671,0
+CAT.US,D,19920128,000000,3.64475,3.64475,3.57136,3.58625,2997236.3749145,0
+CAT.US,D,19920129,000000,3.57906,3.57906,3.54966,3.55686,4667473.9406138,0
+CAT.US,D,19920130,000000,3.55686,3.58625,3.54966,3.58625,1884477.5715773,0
+CAT.US,D,19920131,000000,3.57906,3.58625,3.54966,3.58625,2269242.6635181,0
+CAT.US,D,19920203,000000,3.58625,3.63755,3.57906,3.58625,3482566.8674493,0
+CAT.US,D,19920204,000000,3.60816,3.66676,3.60816,3.66676,4499140.4800183,0
+CAT.US,D,19920205,000000,3.64475,3.71055,3.61516,3.69586,5610806.5117304,0
+CAT.US,D,19920206,000000,3.72555,3.76175,3.72555,3.76175,5443566.8364628,0
+CAT.US,D,19920207,000000,3.76175,3.76175,3.64475,3.64475,4750542.8307725,0
+CAT.US,D,19920210,000000,3.66676,3.82775,3.66676,3.82775,3785352.7997481,0
+CAT.US,D,19920211,000000,3.82775,3.82775,3.76915,3.77655,5414047.8107456,0
+CAT.US,D,19920212,000000,3.77655,3.93044,3.76915,3.89355,5734324.1712629,0
+CAT.US,D,19920213,000000,3.89355,3.92275,3.82775,3.84985,4302387.8612502,0
+CAT.US,D,19920214,000000,3.84985,3.90095,3.82775,3.88635,2291105.1919398,0
+CAT.US,D,19920218,000000,3.86405,3.95215,3.84985,3.93044,4431368.3652055,0
+CAT.US,D,19920219,000000,3.92275,4.04724,3.92275,4.03974,4072835.8744842,0
+CAT.US,D,19920220,000000,3.98864,4.03264,3.95955,4.01025,6605512.5273635,0
+CAT.US,D,19920221,000000,3.95955,3.98864,3.86405,3.89355,4783336.1165537,0
+CAT.US,D,19920224,000000,3.89355,3.97424,3.89355,3.95215,1842941.0990924,0
+CAT.US,D,19920225,000000,3.93044,3.93044,3.80594,3.83495,4136229.8068769,0
+CAT.US,D,19920226,000000,3.84985,3.87895,3.82045,3.86405,3214762.8052905,0
+CAT.US,D,19920227,000000,3.84985,3.86405,3.76915,3.76915,2358876.2930498,0
+CAT.US,D,19920228,000000,3.79135,3.82775,3.73275,3.75446,2290010.3929091,0
+CAT.US,D,19920302,000000,3.79135,3.90095,3.77655,3.90095,1769711.2083709,0
+CAT.US,D,19920303,000000,3.93044,3.98134,3.85695,3.87895,4251007.3208141,0
+CAT.US,D,19920304,000000,3.93044,3.94474,3.88635,3.91545,2998332.1876481,0
+CAT.US,D,19920305,000000,3.89355,3.89355,3.82045,3.82775,2908698.5581163,0
+CAT.US,D,19920306,000000,3.77655,3.82045,3.77655,3.79845,1821078.5706706,0
+CAT.US,D,19920309,000000,3.77655,3.77655,3.73996,3.76915,2626684.4100199,0
+CAT.US,D,19920310,000000,3.75446,3.79135,3.69586,3.70345,5051148.2883351,0
+CAT.US,D,19920311,000000,3.72555,3.75446,3.60816,3.66676,4176673.5077367,0
+CAT.US,D,19920312,000000,3.65195,3.67425,3.61516,3.64475,3103267.6610398,0
+CAT.US,D,19920313,000000,3.68156,3.76175,3.65195,3.76175,1193649.2461654,0
+CAT.US,D,19920316,000000,3.73996,3.76915,3.73275,3.73275,1235186.732353,0
+CAT.US,D,19920317,000000,3.72555,3.73275,3.69586,3.69586,2155562.98972,0
+CAT.US,D,19920318,000000,3.67425,3.84985,3.66676,3.80594,2580774.8236289,0
+CAT.US,D,19920319,000000,3.79135,3.85695,3.79135,3.80594,2647453.1531138,0
+CAT.US,D,19920320,000000,3.82045,3.82775,3.76915,3.82045,2153373.3916585,0
+CAT.US,D,19920323,000000,3.79845,3.79845,3.76915,3.79845,885400.46944382,0
+CAT.US,D,19920324,000000,3.79845,3.80594,3.76915,3.76915,1798124.2843265,0
+CAT.US,D,19920325,000000,3.76915,3.86405,3.76915,3.83495,3321881.7945267,0
+CAT.US,D,19920326,000000,3.83495,3.89355,3.83495,3.89355,2241914.2495651,0
+CAT.US,D,19920327,000000,3.84985,3.86405,3.82775,3.83495,1744565.2965598,0
+CAT.US,D,19920330,000000,3.84985,3.86405,3.83495,3.86405,2297665.8765017,0
+CAT.US,D,19920331,000000,3.84985,3.87895,3.83495,3.83495,2960073.0163357,0
+CAT.US,D,19920401,000000,3.82045,3.82045,3.73996,3.79135,3425732.6059157,0
+CAT.US,D,19920402,000000,3.77655,3.79135,3.69586,3.77655,4805200.6723811,0
+CAT.US,D,19920403,000000,3.79135,3.84985,3.70345,3.84985,3861869.1149673,0
+CAT.US,D,19920406,000000,3.87895,3.88635,3.79135,3.83495,4805200.6723811,0
+CAT.US,D,19920407,000000,3.85695,3.85695,3.76915,3.79135,3168855.2463051,0
+CAT.US,D,19920408,000000,3.77655,3.77655,3.61516,3.68156,3063913.6906966,0
+CAT.US,D,19920409,000000,3.66676,3.69586,3.65195,3.68156,2753482.4118333,0
+CAT.US,D,19920410,000000,3.73275,3.73275,3.70345,3.73275,3253024.0040085,0
+CAT.US,D,19920413,000000,3.73275,3.79845,3.73275,3.79135,1227537.3309773,0
+CAT.US,D,19920414,000000,3.76915,3.82775,3.73996,3.81334,2330460.1759858,0
+CAT.US,D,19920415,000000,3.98134,4.15684,3.97424,4.14973,14675755.664224,0
+CAT.US,D,19920416,000000,4.15684,4.15684,4.08355,4.12034,5060983.232961,0
+CAT.US,D,19920420,000000,4.16424,4.31823,4.15684,4.31054,6195603.5510173,0
+CAT.US,D,19920421,000000,4.27403,4.27403,4.19354,4.21573,7006675.2758977,0
+CAT.US,D,19920422,000000,4.19354,4.40583,4.18614,4.36904,11427113.897446,0
+CAT.US,D,19920423,000000,4.31823,4.39863,4.30334,4.36904,6385801.5674401,0
+CAT.US,D,19920424,000000,4.34013,4.40583,4.31823,4.36212,2554541.2087067,0
+CAT.US,D,19920427,000000,4.31054,4.31054,4.24484,4.28123,2950234.0168985,0
+CAT.US,D,19920428,000000,4.27403,4.31823,4.24484,4.28893,3292369.8647292,0
+CAT.US,D,19920429,000000,4.28123,4.31823,4.28123,4.31054,2438670.9231443,0
+CAT.US,D,19920430,000000,4.25214,4.33223,4.25214,4.31823,2889022.5866476,0
+CAT.US,D,19920501,000000,4.30334,4.31823,4.25214,4.25214,2761131.813209,0
+CAT.US,D,19920504,000000,4.24484,4.31823,4.24484,4.31823,2640894.4959575,0
+CAT.US,D,19920505,000000,4.30334,4.30334,4.12034,4.12034,3375446.8645102,0
+CAT.US,D,19920506,000000,4.20823,4.33223,4.18614,4.31054,4855482.3589754,0
+CAT.US,D,19920507,000000,4.34743,4.34743,4.28123,4.28123,2798295.1717879,0
+CAT.US,D,19920508,000000,4.28123,4.33223,4.23754,4.27403,1359797.1635107,0
+CAT.US,D,19920511,000000,4.31054,4.45733,4.30334,4.42053,4662010.0824883,0
+CAT.US,D,19920512,000000,4.42753,4.43552,4.37663,4.39123,3829073.8017805,0
+CAT.US,D,19920513,000000,4.37663,4.37663,4.33223,4.34013,2247381.1487991,0
+CAT.US,D,19920514,000000,4.34013,4.37663,4.31823,4.34743,3835636.5137479,0
+CAT.US,D,19920515,000000,4.31054,4.31054,4.25214,4.27403,4691522.0122858,0
+CAT.US,D,19920518,000000,4.31823,4.33223,4.28893,4.31054,2102002.9882504,0
+CAT.US,D,19920519,000000,4.34013,4.39863,4.33223,4.37663,4572373.4118481,0
+CAT.US,D,19920520,000000,4.39123,4.45733,4.37663,4.45733,3688068.7551378,0
+CAT.US,D,19920521,000000,4.45733,4.57412,4.44262,4.57412,6124556.1624376,0
+CAT.US,D,19920522,000000,4.54472,4.55962,4.48652,4.51553,3086868.9907435,0
+CAT.US,D,19920526,000000,4.53013,4.60342,4.51553,4.58162,3567830.4241834,0
+CAT.US,D,19920527,000000,4.55962,4.61812,4.54472,4.58901,2849672.6711157,0
+CAT.US,D,19920528,000000,4.58901,4.66952,4.57412,4.58901,5325508.9802446,0
+CAT.US,D,19920529,000000,4.57412,4.67672,4.55962,4.64722,5223853.8491338,0
+CAT.US,D,19920601,000000,4.65481,4.72791,4.64021,4.71361,4029110.8176406,0
+CAT.US,D,19920602,000000,4.74232,4.76461,4.72791,4.75711,4045509.4879368,0
+CAT.US,D,19920603,000000,4.76461,4.77941,4.74232,4.74232,4095787.1197198,0
+CAT.US,D,19920604,000000,4.74232,4.75711,4.69881,4.69881,1634159.8828258,0
+CAT.US,D,19920605,000000,4.67672,4.68422,4.57412,4.60342,5304742.2645563,0
+CAT.US,D,19920608,000000,4.58901,4.58901,4.53013,4.58901,3186344.6608208,0
+CAT.US,D,19920609,000000,4.65481,4.65481,4.55962,4.58901,3089061.6299134,0
+CAT.US,D,19920610,000000,4.55962,4.55962,4.50092,4.52273,2511910.9508939,0
+CAT.US,D,19920611,000000,4.52273,4.52273,4.33223,4.36904,4562538.4672222,0
+CAT.US,D,19920612,000000,4.42053,4.42053,4.31823,4.36212,8259345.3405496,0
+CAT.US,D,19920615,000000,4.31823,4.36904,4.31823,4.36212,3400591.7626186,0
+CAT.US,D,19920616,000000,4.34743,4.36212,4.33223,4.33223,3120757.0755555,0
+CAT.US,D,19920617,000000,4.33223,4.33223,4.12034,4.12764,3506614.9391213,0
+CAT.US,D,19920618,000000,4.13494,4.17914,4.06194,4.17914,5651247.1714818,0
+CAT.US,D,19920619,000000,4.16424,4.23754,4.15684,4.19354,2227710.2458443,0
+CAT.US,D,19920622,000000,4.18614,4.18614,4.06894,4.09815,3212575.2346346,0
+CAT.US,D,19920623,000000,4.15684,4.22273,4.12764,4.13494,3074844.4480562,0
+CAT.US,D,19920624,000000,4.13494,4.17914,4.12764,4.12764,2146820.8167191,0
+CAT.US,D,19920625,000000,4.16424,4.16424,3.99584,4.00354,4630309.5683321,0
+CAT.US,D,19920626,000000,3.99584,4.03264,3.88635,3.95215,5030379.5452411,0
+CAT.US,D,19920629,000000,4.00354,4.08355,4.00354,4.06894,3623577.9963088,0
+CAT.US,D,19920630,000000,4.09133,4.13494,4.06194,4.13494,3177594.3781976,0
+CAT.US,D,19920701,000000,4.14973,4.14973,3.95215,4.05484,6961857.447429,0
+CAT.US,D,19920702,000000,4.06894,4.06894,3.97424,4.00354,5360486.7955732,0
+CAT.US,D,19920706,000000,4.00354,4.01025,3.94474,3.95215,4980090.7627273,0
+CAT.US,D,19920707,000000,3.94474,3.95215,3.88635,3.90095,3937291.6448587,0
+CAT.US,D,19920708,000000,3.90815,3.90815,3.79135,3.85695,3611550.412513,0
+CAT.US,D,19920709,000000,3.90095,4.03264,3.90095,4.03264,2957885.4456799,0
+CAT.US,D,19920710,000000,4.06894,4.14973,4.05484,4.13494,2924003.4430847,0
+CAT.US,D,19920713,000000,4.13494,4.14973,4.09133,4.12034,1772984.4547322,0
+CAT.US,D,19920714,000000,4.09133,4.14253,4.08355,4.14253,2516283.051097,0
+CAT.US,D,19920715,000000,4.15684,4.27403,4.14973,4.24484,3691349.0974188,0
+CAT.US,D,19920716,000000,4.23023,4.33223,4.20123,4.32553,4536299.7837859,0
+CAT.US,D,19920717,000000,4.30334,4.30334,4.20123,4.23023,3518642.5229172,0
+CAT.US,D,19920720,000000,4.12764,4.15684,4.12764,4.14973,3019096.8759308,0
+CAT.US,D,19920721,000000,4.14253,4.14253,4.09815,4.12034,2762229.6533482,0
+CAT.US,D,19920722,000000,4.09815,4.12034,4.05484,4.05484,1633069.1386063,0
+CAT.US,D,19920723,000000,4.09133,4.09133,4.03264,4.05484,1845124.614937,0
+CAT.US,D,19920724,000000,4.06194,4.17193,4.05484,4.17193,1556551.8096843,0
+CAT.US,D,19920727,000000,4.18614,4.23754,4.18614,4.23023,1841844.2726561,0
+CAT.US,D,19920728,000000,4.20123,4.25214,4.17914,4.24484,3073750.6627282,0
+CAT.US,D,19920729,000000,4.24484,4.32553,4.24484,4.27403,4220400.5919858,0
+CAT.US,D,19920730,000000,4.26693,4.27403,4.26693,4.27403,1683349.8114977,0
+CAT.US,D,19920731,000000,4.27403,4.27403,4.24484,4.26693,1293118.8340258,0
+CAT.US,D,19920803,000000,4.25214,4.26693,4.21573,4.23023,2143538.4470325,0
+CAT.US,D,19920804,000000,4.20823,4.20823,4.17193,4.17914,1141183.0300237,0
+CAT.US,D,19920805,000000,4.18614,4.18614,4.12764,4.14253,1545624.0934332,0
+CAT.US,D,19920806,000000,4.09815,4.09815,4.06194,4.08355,1374006.2357455,0
+CAT.US,D,19920807,000000,4.08355,4.08355,3.99584,4.06894,3803933.9721862,0
+CAT.US,D,19920810,000000,4.03974,4.06194,4.03264,4.03974,1725983.110419,0
+CAT.US,D,19920811,000000,4.06194,4.06194,3.98864,3.98864,1789381.0976229,0
+CAT.US,D,19920812,000000,3.96685,3.96685,3.85695,3.87184,4280516.2095032,0
+CAT.US,D,19920813,000000,3.85695,3.87184,3.82775,3.85695,6393448.9414103,0
+CAT.US,D,19920814,000000,3.87184,3.87184,3.80594,3.84985,4223686.0027808,0
+CAT.US,D,19920817,000000,3.80594,3.80594,3.69586,3.72555,9061674.8924292,0
+CAT.US,D,19920818,000000,3.71785,3.76175,3.69586,3.75446,5123288.4485398,0
+CAT.US,D,19920819,000000,3.78375,3.80594,3.74716,3.74716,4352663.4656276,0
+CAT.US,D,19920820,000000,3.75446,3.75446,3.68876,3.68876,2777527.4423969,0
+CAT.US,D,19920821,000000,3.72555,3.75446,3.60816,3.68876,3159020.3016792,0
+CAT.US,D,19920824,000000,3.67425,3.67425,3.60816,3.61516,2084513.5737347,0
+CAT.US,D,19920825,000000,3.63006,3.68876,3.60076,3.60076,2650731.4679891,0
+CAT.US,D,19920826,000000,3.60816,3.67425,3.60076,3.67425,3814864.7295457,0
+CAT.US,D,19920827,000000,3.70345,3.73275,3.69586,3.72555,3024567.8299759,0
+CAT.US,D,19920828,000000,3.74716,3.74716,3.72555,3.73275,2053905.8312036,0
+CAT.US,D,19920831,000000,3.75446,3.75446,3.70345,3.72555,1520479.1953248,0
+CAT.US,D,19920901,000000,3.71785,3.72555,3.68876,3.72555,1331378.0053382,0
+CAT.US,D,19920902,000000,3.72555,3.78375,3.71785,3.77655,2460532.4378633,0
+CAT.US,D,19920903,000000,3.84225,3.90095,3.81334,3.82045,2872625.943757,0
+CAT.US,D,19920904,000000,3.80594,3.84985,3.79135,3.80594,2200378.790783,0
+CAT.US,D,19920908,000000,3.80594,3.80594,3.67425,3.68876,2136977.7624707,0
+CAT.US,D,19920909,000000,3.68876,3.72555,3.68876,3.72555,1927109.8567958,0
+CAT.US,D,19920910,000000,3.73275,3.81334,3.73275,3.81334,3620295.6266222,0
+CAT.US,D,19920911,000000,3.82045,3.82775,3.80594,3.81334,1841844.2726561,0
+CAT.US,D,19920914,000000,3.93744,4.12764,3.90815,4.09133,7839601.4195774,0
+CAT.US,D,19920915,000000,4.06194,4.06194,4.01834,4.03264,6065527.2343285,0
+CAT.US,D,19920916,000000,4.00354,4.03974,3.97424,3.99584,10502356.416551,0
+CAT.US,D,19920917,000000,4.01834,4.05484,4.00354,4.03264,5399840.7659164,0
+CAT.US,D,19920918,000000,4.03264,4.05484,4.03264,4.03974,4423709.8405045,0
+CAT.US,D,19920921,000000,4.03974,4.05484,4.02553,4.03974,1678975.6838889,0
+CAT.US,D,19920922,000000,4.03264,4.03974,3.98864,3.99584,2719596.354427,0
+CAT.US,D,19920923,000000,3.97424,3.97424,3.88635,3.91545,3073750.6627282,0
+CAT.US,D,19920924,000000,3.94474,4.00354,3.94474,3.98864,1926015.0577651,0
+CAT.US,D,19920925,000000,3.99584,4.06194,3.98864,4.01834,2769873.9862099,0
+CAT.US,D,19920928,000000,4.03264,4.12034,4.03264,4.12034,1767517.5554983,0
+CAT.US,D,19920929,000000,4.11334,4.11334,4.01834,4.02553,2096537.1027193,0
+CAT.US,D,19920930,000000,4.03974,4.05484,4.01834,4.02553,2463814.8075499,0
+CAT.US,D,19921001,000000,4.00354,4.01834,3.94474,3.96685,2177427.5455473,0
+CAT.US,D,19921002,000000,3.96685,3.96685,3.79135,3.82775,5538662.2967144,0
+CAT.US,D,19921005,000000,3.78375,3.79135,3.70345,3.79135,6299449.2938922,0
+CAT.US,D,19921006,000000,3.80594,3.82775,3.77655,3.80594,3239902.6348848,0
+CAT.US,D,19921007,000000,3.80594,3.82045,3.76175,3.77655,2666034.3255518,0
+CAT.US,D,19921008,000000,3.77655,3.81334,3.72555,3.76175,3708837.4982317,0
+CAT.US,D,19921009,000000,3.76175,3.82045,3.75446,3.75446,2350135.1337517,0
+CAT.US,D,19921012,000000,3.79135,3.82775,3.75446,3.82775,2110748.2023597,0
+CAT.US,D,19921013,000000,3.88635,3.97424,3.87895,3.93744,3199461.9751334,0
+CAT.US,D,19921014,000000,3.97424,4.00354,3.94474,3.97424,5584565.8008886,0
+CAT.US,D,19921015,000000,3.98864,3.99584,3.95955,3.98864,5479632.3549025,0
+CAT.US,D,19921016,000000,3.98864,3.98864,3.87895,3.95955,2448506.8814731,0
+CAT.US,D,19921019,000000,3.91545,4.06194,3.91545,4.06194,3388559.1103088,0
+CAT.US,D,19921020,000000,4.12034,4.16424,4.09133,4.13494,5223853.8491338,0
+CAT.US,D,19921021,000000,4.12034,4.13494,4.06194,4.09133,2248474.934127,0
+CAT.US,D,19921022,000000,4.14973,4.14973,4.09133,4.14253,6732309.5154741,0
+CAT.US,D,19921023,000000,4.00354,4.09133,3.93044,4.04724,7583820.8864031,0
+CAT.US,D,19921026,000000,4.04724,4.05484,3.98864,4.02553,4754918.9857869,0
+CAT.US,D,19921027,000000,4.04724,4.05484,4.01834,4.03264,2398231.2770957,0
+CAT.US,D,19921028,000000,4.03264,4.07683,4.01834,4.04724,2924003.4430847,0
+CAT.US,D,19921029,000000,4.06194,4.07683,3.93044,4.01834,3955872.8172967,0
+CAT.US,D,19921030,000000,4.03264,4.05484,4.01834,4.04724,2067023.1455161,0
+CAT.US,D,19921102,000000,4.02553,4.08355,3.99584,4.08355,2913068.630914,0
+CAT.US,D,19921103,000000,4.10584,4.17914,4.09133,4.17193,5253364.7652285,0
+CAT.US,D,19921104,000000,4.20123,4.25953,4.14253,4.14973,7259171.4119797,0
+CAT.US,D,19921105,000000,4.17193,4.23754,4.17193,4.23754,2996144.6169923,0
+CAT.US,D,19921106,000000,4.25214,4.25953,4.22273,4.25214,2854040.7165077,0
+CAT.US,D,19921109,000000,4.23754,4.27403,4.23023,4.23754,2323894.4229099,0
+CAT.US,D,19921110,000000,4.25214,4.25953,4.17914,4.17914,1894318.5984201,0
+CAT.US,D,19921111,000000,4.17914,4.19354,4.12034,4.13494,2076863.1586561,0
+CAT.US,D,19921112,000000,4.14253,4.17193,4.14253,4.16424,1392588.4218863,0
+CAT.US,D,19921113,000000,4.17193,4.17193,4.09133,4.10584,1879011.6860462,0
+CAT.US,D,19921116,000000,4.12034,4.12034,4.08355,4.09133,1404611.950871,0
+CAT.US,D,19921117,000000,4.10584,4.13494,4.07683,4.10584,3011450.5156635,0
+CAT.US,D,19921118,000000,4.12034,4.13494,4.09133,4.12034,1424288.9360425,0
+CAT.US,D,19921119,000000,4.14253,4.17193,4.13494,4.14253,4341732.7082681,0
+CAT.US,D,19921120,000000,4.14253,4.17914,4.13494,4.14973,3361233.7374642,0
+CAT.US,D,19921123,000000,4.14253,4.14253,4.11334,4.11334,1335751.1192443,0
+CAT.US,D,19921124,000000,4.11334,4.20123,4.11334,4.17914,2321712.9344709,0
+CAT.US,D,19921125,000000,4.17193,4.19354,4.17193,4.17193,1871363.2983733,0
+CAT.US,D,19921127,000000,4.17193,4.23754,4.17193,4.20123,1265791.4337757,0
+CAT.US,D,19921130,000000,4.23023,4.39123,4.22273,4.39123,4190887.6484855,0
+CAT.US,D,19921201,000000,4.39123,4.40583,4.36212,4.38383,3565645.894636,0
+CAT.US,D,19921202,000000,4.30334,4.30334,4.20123,4.20123,6492925.6251904,0
+CAT.US,D,19921203,000000,4.20123,4.20123,4.11334,4.11334,5908123.5173896,0
+CAT.US,D,19921204,000000,4.13494,4.13494,4.08355,4.11334,3627945.027998,0
+CAT.US,D,19921207,000000,4.13494,4.13494,4.10584,4.11334,1740190.1552482,0
+CAT.US,D,19921208,000000,4.13494,4.20123,4.11334,4.17914,2024390.8602976,0
+CAT.US,D,19921209,000000,4.20823,4.23023,4.17193,4.20123,1678975.6838889,0
+CAT.US,D,19921210,000000,4.20823,4.22273,4.14973,4.17193,1492061.0508552,0
+CAT.US,D,19921211,000000,4.16424,4.16424,4.11334,4.12034,969567.19974159,0
+CAT.US,D,19921214,000000,4.11334,4.12034,4.09133,4.09133,1121505.0311493,0
+CAT.US,D,19921215,000000,4.11334,4.12034,4.09133,4.12034,1457077.1533097,0
+CAT.US,D,19921216,000000,4.12034,4.12034,4.07683,4.09133,1865900.4539505,0
+CAT.US,D,19921217,000000,4.10584,4.12034,4.08355,4.11334,2308594.6064555,0
+CAT.US,D,19921218,000000,4.17193,4.23754,4.14973,4.22273,3437753.0937919,0
+CAT.US,D,19921221,000000,4.22273,4.23754,4.20123,4.22273,1664766.611654,0
+CAT.US,D,19921222,000000,4.23023,4.23754,4.17914,4.20123,1516110.1362301,0
+CAT.US,D,19921223,000000,4.20123,4.23754,4.20123,4.20823,1251579.3204325,0
+CAT.US,D,19921224,000000,4.22273,4.23023,4.19354,4.20123,505003.4228951,0
+CAT.US,D,19921228,000000,4.19354,4.20823,4.14973,4.16424,791392.71230324,0
+CAT.US,D,19921229,000000,4.17914,4.26693,4.14973,4.20823,4261937.0644708,0
+CAT.US,D,19921230,000000,4.23754,4.25214,4.19354,4.23023,1904148.4745321,0
+CAT.US,D,19921231,000000,4.23023,4.23023,4.14973,4.14973,1086527.2158207,0
+CAT.US,D,19930104,000000,4.17193,4.22273,4.17193,4.20823,1901970.0272015,0
+CAT.US,D,19930105,000000,4.20823,4.25214,4.19354,4.22273,982683.5003513,0
+CAT.US,D,19930106,000000,4.25953,4.31823,4.23754,4.31823,4807387.2293342,0
+CAT.US,D,19930107,000000,4.33223,4.46433,4.32553,4.37663,5177943.2490401,0
+CAT.US,D,19930108,000000,4.38383,4.42053,4.36212,4.41342,3450869.3944016,0
+CAT.US,D,19930111,000000,4.39123,4.43552,4.38383,4.42053,1780636.8972164,0
+CAT.US,D,19930112,000000,4.42053,4.42053,4.35463,4.36212,1677885.9533722,0
+CAT.US,D,19930113,000000,4.34013,4.34743,4.29623,4.31823,2610283.712318,0
+CAT.US,D,19930114,000000,4.32553,4.32553,4.28893,4.31054,1622138.3812468,0
+CAT.US,D,19930115,000000,4.31823,4.42753,4.31823,4.40583,2431021.5217685,0
+CAT.US,D,19930118,000000,4.39863,4.40583,4.37663,4.39863,2740365.0975208,0
+CAT.US,D,19930119,000000,4.38383,4.42753,4.36904,4.38383,2916353.0280061,0
+CAT.US,D,19930120,000000,4.39863,4.41342,4.34743,4.34743,2327180.8474077,0
+CAT.US,D,19930121,000000,4.28893,4.29623,4.23023,4.23023,5844723.50278,0
+CAT.US,D,19930122,000000,4.25214,4.29623,4.23023,4.28893,2915256.2015699,0
+CAT.US,D,19930125,000000,4.28893,4.42753,4.20123,4.25214,7091933.7641178,0
+CAT.US,D,19930126,000000,4.29623,4.39863,4.28893,4.36904,3598435.1256061,0
+CAT.US,D,19930127,000000,4.41342,4.44262,4.37663,4.42753,3331719.7802611,0
+CAT.US,D,19930128,000000,4.40583,4.41342,4.36904,4.36904,1184904.032056,0
+CAT.US,D,19930129,000000,4.38383,4.39863,4.32553,4.35463,1563108.4394349,0
+CAT.US,D,19930201,000000,4.34743,4.37663,4.34013,4.34743,1273439.8214486,0
+CAT.US,D,19930202,000000,4.35463,4.42753,4.35463,4.40583,1935856.0846079,0
+CAT.US,D,19930203,000000,4.40583,4.54472,4.40583,4.52273,4150444.9613285,0
+CAT.US,D,19930204,000000,4.55962,4.58901,4.49382,4.58162,4541767.6967226,0
+CAT.US,D,19930205,000000,4.58162,4.61812,4.55232,4.61092,4527560.6518934,0
+CAT.US,D,19930208,000000,4.55962,4.56682,4.53013,4.53013,1625419.7372305,0
+CAT.US,D,19930209,000000,4.50092,4.50092,4.47202,4.47202,1786105.823856,0
+CAT.US,D,19930210,000000,4.44262,4.46433,4.35463,4.38383,2829992.6448357,0
+CAT.US,D,19930211,000000,4.38383,4.48652,4.38383,4.46433,1519389.4648082,0
+CAT.US,D,19930212,000000,4.46433,4.46433,4.39863,4.44262,3286908.0340092,0
+CAT.US,D,19930216,000000,4.42753,4.42753,4.32553,4.32553,5271945.9376666,0
+CAT.US,D,19930217,000000,4.34013,4.37663,4.31823,4.34013,3655272.4282482,0
+CAT.US,D,19930218,000000,4.42753,4.42753,4.35463,4.36904,4249912.5217834,0
+CAT.US,D,19930219,000000,4.37663,4.37663,4.31054,4.31823,3109826.318196,0
+CAT.US,D,19930222,000000,4.28893,4.36904,4.28893,4.34013,2221148.5475797,0
+CAT.US,D,19930223,000000,4.34013,4.34743,4.28893,4.29623,2648541.8699277,0
+CAT.US,D,19930224,000000,4.31054,4.41342,4.31054,4.39863,6968415.0908824,0
+CAT.US,D,19930225,000000,4.40583,4.43552,4.36904,4.38383,2131513.9043451,0
+CAT.US,D,19930226,000000,4.40583,4.51553,4.40583,4.50092,3435561.4683248,0
+CAT.US,D,19930301,000000,4.50092,4.55962,4.47202,4.49382,2683524.7537703,0
+CAT.US,D,19930302,000000,4.49382,4.56682,4.46433,4.56682,2719596.354427,0
+CAT.US,D,19930303,000000,4.56682,4.61092,4.53013,4.59593,3548152.4253091,0
+CAT.US,D,19930304,000000,4.59593,4.59593,4.54472,4.54472,1699745.4406855,0
+CAT.US,D,19930305,000000,4.58162,4.59593,4.55232,4.55962,4570188.8823007,0
+CAT.US,D,19930308,000000,4.55232,4.62562,4.55232,4.61812,3348119.4642602,0
+CAT.US,D,19930309,000000,4.64021,4.64021,4.59593,4.62562,3823611.9710605,0
+CAT.US,D,19930310,000000,4.61812,4.62562,4.58901,4.59593,2213496.1050955,0
+CAT.US,D,19930311,000000,4.58162,4.61092,4.54472,4.55232,2157749.5466729,0
+CAT.US,D,19930312,000000,4.47202,4.49382,4.41342,4.48652,5406396.3819642,0
+CAT.US,D,19930315,000000,4.48652,4.51553,4.47202,4.50092,2181796.6046422,0
+CAT.US,D,19930316,000000,4.52273,4.52273,4.47202,4.47202,6839432.5595216,0
+CAT.US,D,19930317,000000,4.48652,4.53013,4.47202,4.48652,1370731.9756814,0
+CAT.US,D,19930318,000000,4.48652,4.55232,4.48652,4.50092,2141353.9174852,0
+CAT.US,D,19930319,000000,4.54472,4.54472,4.48652,4.50092,3193996.0896022,0
+CAT.US,D,19930322,000000,4.48652,4.55232,4.48652,4.54472,2175238.9611888,0
+CAT.US,D,19930323,000000,4.53013,4.64021,4.53013,4.61092,3790817.6715764,0
+CAT.US,D,19930324,000000,4.62562,4.64722,4.61812,4.62562,3810490.6019368,0
+CAT.US,D,19930325,000000,4.62562,4.64722,4.61812,4.62562,2228799.976361,0
+CAT.US,D,19930326,000000,4.64722,4.68422,4.61812,4.61812,3480384.3653075,0
+CAT.US,D,19930329,000000,4.62562,4.70601,4.59593,4.67672,3387470.3934949,0
+CAT.US,D,19930330,000000,4.67672,4.69881,4.65481,4.67672,1883386.8273578,0
+CAT.US,D,19930331,000000,4.65481,4.67672,4.58901,4.58901,2696640.0406773,0
+CAT.US,D,19930401,000000,4.59593,4.62562,4.58162,4.58901,2671498.1836773,0
+CAT.US,D,19930402,000000,4.55232,4.55962,4.51553,4.53013,2328268.5505187,0
+CAT.US,D,19930405,000000,4.54472,4.54472,4.47202,4.51553,4630309.5683321,0
+CAT.US,D,19930406,000000,4.54472,4.58162,4.53013,4.56682,3344842.1630877,0
+CAT.US,D,19930407,000000,4.61092,4.65481,4.61092,4.62562,5926712.79945,0
+CAT.US,D,19930408,000000,4.62562,4.64021,4.59593,4.64021,2652913.9701308,0
+CAT.US,D,19930412,000000,4.65481,4.70601,4.64722,4.70601,1994879.9442029,0
+CAT.US,D,19930413,000000,4.70601,4.75711,4.69881,4.74232,2691170.1003349,0
+CAT.US,D,19930414,000000,4.73532,4.74232,4.69881,4.72791,1335751.1192443,0
+CAT.US,D,19930415,000000,4.73532,4.79371,4.70601,4.78651,2756758.699303,0
+CAT.US,D,19930416,000000,4.78651,4.80111,4.76461,4.78651,2334830.2487834,0
+CAT.US,D,19930419,000000,4.77161,4.8745,4.77161,4.83031,5276320.0652754,0
+CAT.US,D,19930420,000000,4.86682,4.86682,4.75711,4.78651,4355941.780503,0
+CAT.US,D,19930421,000000,4.78651,4.8745,4.76461,4.84511,4471809.0249569,0
+CAT.US,D,19930422,000000,5.0574,5.2911,5.05,5.2544,22243180.921439,0
+CAT.US,D,19930423,000000,5.21099,5.26949,5.1669,5.20379,14928261.937334,0
+CAT.US,D,19930426,000000,5.1747,5.24,5.1747,5.21099,5994478.832046,0
+CAT.US,D,19930427,000000,5.20379,5.22579,5.14509,5.21099,4473994.5682071,0
+CAT.US,D,19930428,000000,5.1815,5.22579,5.1815,5.22579,3061729.1611492,0
+CAT.US,D,19930429,000000,5.20379,5.40119,5.1959,5.35719,11088256.364492,0
+CAT.US,D,19930430,000000,5.34239,5.40119,5.34239,5.38629,6486364.9406286,0
+CAT.US,D,19930503,000000,5.38629,5.38629,5.3132,5.35719,6190137.6654861,0
+CAT.US,D,19930504,000000,5.37198,5.37929,5.3132,5.32079,3707748.7814178,0
+CAT.US,D,19930505,000000,5.3132,5.38629,5.3132,5.35019,2155562.98972,0
+CAT.US,D,19930506,000000,5.35019,5.35719,5.3132,5.32789,4867509.9427711,0
+CAT.US,D,19930507,000000,5.3132,5.32079,5.20379,5.28409,3705557.1559507,0
+CAT.US,D,19930510,000000,5.29918,5.43048,5.29918,5.35719,4636865.18438,0
+CAT.US,D,19930511,000000,5.35719,5.43048,5.34239,5.43048,2933843.4562247,0
+CAT.US,D,19930512,000000,5.40839,5.44489,5.37929,5.43788,5956216.6196251,0
+CAT.US,D,19930513,000000,5.41569,5.51819,5.40119,5.46699,9425672.2549788,0
+CAT.US,D,19930514,000000,5.44489,5.45959,5.40839,5.40839,3920896.0156708,0
+CAT.US,D,19930517,000000,5.40839,5.40839,5.3132,5.37198,3873893.6576548,0
+CAT.US,D,19930518,000000,5.35719,5.37929,5.26239,5.2911,5328792.3636339,0
+CAT.US,D,19930519,000000,5.2911,5.35719,5.2329,5.35019,4570188.8823007,0
+CAT.US,D,19930520,000000,5.37929,5.46699,5.37929,5.41569,6958583.1873649,0
+CAT.US,D,19930521,000000,5.37929,5.40839,5.32789,5.37929,4682776.7981765,0
+CAT.US,D,19930524,000000,5.35019,5.41569,5.35019,5.40119,5722302.6696839,0
+CAT.US,D,19930525,000000,5.40839,5.43788,5.38629,5.43788,5908123.5173896,0
+CAT.US,D,19930526,000000,5.43788,5.51819,5.40839,5.47468,7784952.7012939,0
+CAT.US,D,19930527,000000,5.52588,5.67938,5.51819,5.66478,6933436.2618509,0
+CAT.US,D,19930528,000000,5.63508,5.65027,5.56228,5.57688,3965710.8030311,0
+CAT.US,D,19930601,000000,5.57688,5.89187,5.55488,5.77447,7778392.0167321,0
+CAT.US,D,19930602,000000,5.79647,5.84777,5.77447,5.81857,5743063.3031553,0
+CAT.US,D,19930603,000000,5.80396,5.80396,5.70157,5.75968,4106720.9181877,0
+CAT.US,D,19930604,000000,5.73827,5.81857,5.73048,5.81857,2271428.2067683,0
+CAT.US,D,19930607,000000,5.80396,5.90607,5.80396,5.87697,7159703.8515248,0
+CAT.US,D,19930608,000000,5.85497,5.87697,5.81857,5.85497,4350475.8949718,0
+CAT.US,D,19930609,000000,5.81857,5.84777,5.75968,5.76707,4939651.1166787,0
+CAT.US,D,19930610,000000,5.75968,5.85497,5.74518,5.84777,6335520.8945488,0
+CAT.US,D,19930611,000000,5.84777,5.91357,5.83297,5.90607,6903922.3046477,0
+CAT.US,D,19930614,000000,5.89187,6.08917,5.85497,6.05266,8574153.7881301,0
+CAT.US,D,19930615,000000,6.05266,6.05986,5.96477,6.03846,8217807.8543619,0
+CAT.US,D,19930616,000000,5.99416,6.02327,5.95027,6.00107,8039643.5039516,0
+CAT.US,D,19930617,000000,5.99416,6.02327,5.95027,6.02327,4354850.0225807,0
+CAT.US,D,19930618,000000,6.02327,6.08187,5.93586,6.00876,6105974.9899995,0
+CAT.US,D,19930621,000000,5.97217,5.97927,5.59158,5.89187,12995681.126493,0
+CAT.US,D,19930622,000000,5.89187,5.89187,5.73048,5.77447,5434811.4853254,0
+CAT.US,D,19930623,000000,5.70857,5.73048,5.65027,5.67208,4686053.0856462,0
+CAT.US,D,19930624,000000,5.65027,5.69408,5.59158,5.66478,3251927.1775722,0
+CAT.US,D,19930625,000000,5.67208,5.74518,5.65027,5.65027,2567652.4408023,0
+CAT.US,D,19930628,000000,5.77447,5.86246,5.75968,5.85497,4319874.2346575,0
+CAT.US,D,19930629,000000,5.79647,5.81857,5.76707,5.79647,2068115.9171412,0
+CAT.US,D,19930630,000000,5.79647,5.82587,5.77447,5.82587,2296569.0500654,0
+CAT.US,D,19930701,000000,5.81857,5.82587,5.75968,5.75968,2185076.9469231,0
+CAT.US,D,19930702,000000,5.75968,5.75968,5.66478,5.69408,2977561.4171486,0
+CAT.US,D,19930706,000000,5.69408,5.73827,5.67208,5.71587,2224426.862455,0
+CAT.US,D,19930707,000000,5.73827,5.85497,5.73048,5.82587,4108904.4340323,0
+CAT.US,D,19930708,000000,5.83297,5.89187,5.83297,5.84777,3814864.7295457,0
+CAT.US,D,19930709,000000,5.83297,5.86246,5.82587,5.84777,2462718.9948164,0
+CAT.US,D,19930712,000000,5.84777,5.94277,5.84777,5.92077,3216946.3211351,0
+CAT.US,D,19930713,000000,5.93586,5.97927,5.92077,5.94277,1785005.9563112,0
+CAT.US,D,19930714,000000,5.93586,5.99416,5.92826,5.96477,1645089.6264825,0
+CAT.US,D,19930715,000000,5.97217,6.05986,5.93586,6.01607,5491659.9386983,0
+CAT.US,D,19930716,000000,6.05266,6.13306,6.03076,6.08187,4323151.5358301,0
+CAT.US,D,19930719,000000,6.11856,6.22095,6.11136,6.20635,4882806.718117,0
+CAT.US,D,19930720,000000,6.16256,6.16256,6.08187,6.08187,5884073.418312,0
+CAT.US,D,19930721,000000,6.00107,6.13306,5.92826,6.10356,8312908.3831276,0
+CAT.US,D,19930722,000000,6.08187,6.13306,6.02327,6.05266,5089404.418539,0
+CAT.US,D,19930723,000000,5.98676,6.25775,5.92826,6.25775,10295766.825752,0
+CAT.US,D,19930726,000000,6.25775,6.25775,6.19176,6.22095,6069900.3482345,0
+CAT.US,D,19930727,000000,6.24996,6.25775,6.14046,6.16256,4125302.0906258,0
+CAT.US,D,19930728,000000,6.16256,6.16256,6.04506,6.07446,3409334.9493222,0
+CAT.US,D,19930729,000000,6.05986,6.05986,6.01607,6.03076,3306582.9917752,0
+CAT.US,D,19930730,000000,6.02327,6.04506,5.96477,5.99416,2324993.2767518,0
+CAT.US,D,19930802,000000,5.97217,6.13306,5.97217,6.08917,4630309.5683321,0
+CAT.US,D,19930803,000000,6.16946,6.26456,6.14046,6.22835,5469793.3554653,0
+CAT.US,D,19930804,000000,6.23556,6.24996,6.20635,6.22835,3573293.2686062,0
+CAT.US,D,19930805,000000,6.22095,6.22095,6.14757,6.16256,2009093.0712489,0
+CAT.US,D,19930806,000000,6.16946,6.19176,6.14046,6.14757,1270162.5202761,0
+CAT.US,D,19930809,000000,6.14757,6.22835,6.13306,6.19176,2111839.960282,0
+CAT.US,D,19930810,000000,6.17686,6.31615,6.17686,6.29415,7734665.9461857,0
+CAT.US,D,19930811,000000,6.30885,6.43295,6.26456,6.42584,6456850.9834254,0
+CAT.US,D,19930812,000000,6.39645,6.39645,6.27955,6.34535,3568923.1958085,0
+CAT.US,D,19930813,000000,6.28675,6.34535,6.28675,6.34535,2920724.1145066,0
+CAT.US,D,19930816,000000,6.31615,6.34535,6.28675,6.28675,1711769.983373,0
+CAT.US,D,19930817,000000,6.25775,6.29415,6.22835,6.26456,2377460.5065963,0
+CAT.US,D,19930818,000000,6.28675,6.34535,6.28675,6.33805,3929639.2023745,0
+CAT.US,D,19930819,000000,6.33805,6.34535,6.29415,6.33805,4031295.347188,0
+CAT.US,D,19930820,000000,6.33805,6.33805,6.27955,6.29415,2073582.8163752,0
+CAT.US,D,19930823,000000,6.23556,6.32325,6.22095,6.28675,2206940.4890477,0
+CAT.US,D,19930824,000000,6.35275,6.46955,6.33805,6.42584,5439189.6677455,0
+CAT.US,D,19930825,000000,6.43295,6.49164,6.40395,6.43295,3526292.9379957,0
+CAT.US,D,19930826,000000,6.43295,6.43295,6.37465,6.42584,2427742.1931904,0
+CAT.US,D,19930827,000000,6.38205,6.42584,6.38205,6.40395,2044069.8728749,0
+CAT.US,D,19930830,000000,6.42584,6.43295,6.35275,6.37465,1496430.1099501,0
+CAT.US,D,19930831,000000,6.37465,6.41115,6.35275,6.41115,2492231.9383167,0
+CAT.US,D,19930901,000000,6.39645,6.41115,6.35275,6.39645,1548900.3809029,0
+CAT.US,D,19930902,000000,6.38205,6.38205,6.25775,6.29415,2016742.4726247,0
+CAT.US,D,19930903,000000,6.25775,6.26456,6.20635,6.23556,2422277.3213621,0
+CAT.US,D,19930907,000000,6.23556,6.23556,6.14046,6.16946,2002533.4003899,0
+CAT.US,D,19930908,000000,6.13306,6.24996,6.10356,6.16946,3075941.2744924,0
+CAT.US,D,19930909,000000,6.16946,6.27955,6.16256,6.25775,3302206.8367608,0
+CAT.US,D,19930910,000000,6.23556,6.24996,6.20635,6.22095,2341385.8648313,0
+CAT.US,D,19930913,000000,6.23556,6.31615,6.23556,6.25775,3847654.9742185,0
+CAT.US,D,19930914,000000,6.22095,6.22835,6.19915,6.22095,2187262.4901733,0
+CAT.US,D,19930915,000000,6.19915,6.22835,6.16256,6.19915,1991601.6293276,0
+CAT.US,D,19930916,000000,6.16256,6.23556,6.16256,6.20635,2103093.7324699,0
+CAT.US,D,19930917,000000,6.22095,6.24996,6.20635,6.22835,4369058.0811127,0
+CAT.US,D,19930920,000000,6.22835,6.22835,6.11136,6.16256,1187090.589009,0
+CAT.US,D,19930921,000000,6.16946,6.16946,5.84777,6.01607,8990624.4627411,0
+CAT.US,D,19930922,000000,6.04506,6.10356,6.03076,6.05986,4569094.08327,0
+CAT.US,D,19930923,000000,6.05986,6.05986,5.99416,6.00107,4341732.7082681,0
+CAT.US,D,19930924,000000,5.99416,6.14046,5.99416,6.08917,2537051.794191,0
+CAT.US,D,19930927,000000,6.11136,6.16946,6.10356,6.16946,3483658.6253716,0
+CAT.US,D,19930928,000000,6.19176,6.19176,6.14046,6.19176,1781729.6688415,0
+CAT.US,D,19930929,000000,6.19176,6.23556,6.14046,6.16256,1901970.0272015,0
+CAT.US,D,19930930,000000,6.14046,6.19176,6.11856,6.16256,3338281.4785257,0
+CAT.US,D,19931001,000000,6.16946,6.37465,6.16256,6.25775,8303076.4796101,0
+CAT.US,D,19931004,000000,6.26456,6.34535,6.24996,6.31615,4126395.8759537,0
+CAT.US,D,19931005,000000,6.33805,6.36726,6.25775,6.29415,1685538.3958564,0
+CAT.US,D,19931006,000000,6.29415,6.32325,6.28675,6.31615,2658384.924176,0
+CAT.US,D,19931007,000000,6.31615,6.34535,6.29415,6.31615,2429926.7227379,0
+CAT.US,D,19931008,000000,6.32325,6.36726,6.31615,6.32325,2012367.331313,0
+CAT.US,D,19931011,000000,6.32325,6.34535,6.28675,6.31615,916009.22567768,0
+CAT.US,D,19931012,000000,6.31615,6.31615,6.23556,6.26456,1521570.9532472,0
+CAT.US,D,19931013,000000,6.24996,6.32325,6.24996,6.31615,3848748.7595465,0
+CAT.US,D,19931014,000000,6.29415,6.29415,6.25775,6.27955,2232079.3049392,0
+CAT.US,D,19931015,000000,6.26456,6.29415,6.23556,6.29415,2849672.6711157,0
+CAT.US,D,19931018,000000,6.28675,6.34535,6.28675,6.32325,2810320.7281782,0
+CAT.US,D,19931019,000000,6.33085,6.45525,6.31615,6.44785,2500978.1661288,0
+CAT.US,D,19931020,000000,6.44785,6.53564,6.44785,6.49164,5488380.6101202,0
+CAT.US,D,19931021,000000,6.54284,6.71863,6.54284,6.71143,8190482.4815174,0
+CAT.US,D,19931022,000000,6.77713,7.04802,6.76983,7.01853,13074386.026071,0
+CAT.US,D,19931025,000000,7.01853,7.04802,6.93073,7.01123,6182489.2778131,0
+CAT.US,D,19931026,000000,6.94553,7.16512,6.94553,7.10642,8265906.0251115,0
+CAT.US,D,19931027,000000,7.04802,7.09912,7.03333,7.04072,4019273.845609,0
+CAT.US,D,19931028,000000,6.98942,7.16512,6.96023,7.13552,6862386.8458657,0
+CAT.US,D,19931029,000000,7.10642,7.15762,7.09182,7.15061,4283800.6065954,0
+CAT.US,D,19931101,000000,7.15061,7.20901,7.09912,7.20901,3874986.4292798,0
+CAT.US,D,19931102,000000,7.18702,7.21602,7.12842,7.21602,4063001.943561,0
+CAT.US,D,19931103,000000,7.27481,7.27481,7.10642,7.10642,5615177.5982308,0
+CAT.US,D,19931104,000000,7.10642,7.17962,7.00402,7.00402,3214762.8052905,0
+CAT.US,D,19931105,000000,7.00402,7.07002,6.84323,7.03333,6594580.7563012,0
+CAT.US,D,19931108,000000,7.06242,7.13552,7.00402,7.13552,4482740.7960192,0
+CAT.US,D,19931109,000000,7.18702,7.19422,7.01853,7.03333,4671846.040817,0
+CAT.US,D,19931110,000000,7.03333,7.16512,7.00402,7.09912,3726326.9127475,0
+CAT.US,D,19931111,000000,7.12842,7.12842,7.03333,7.06242,2944770.158773,0
+CAT.US,D,19931112,000000,6.97502,7.06242,6.92372,6.97502,10049823.264609,0
+CAT.US,D,19931115,000000,7.03333,7.10642,7.00402,7.01853,6229487.581018,0
+CAT.US,D,19931116,000000,6.75504,6.94553,6.74054,6.93073,17783397.452873,0
+CAT.US,D,19931117,000000,6.96023,7.01123,6.81373,6.87223,7669086.4705429,0
+CAT.US,D,19931118,000000,6.87223,6.89443,6.69683,6.71143,4968073.3159595,0
+CAT.US,D,19931119,000000,6.72594,6.75504,6.60894,6.68204,5149523.0771648,0
+CAT.US,D,19931122,000000,6.57925,6.60894,6.46265,6.52095,6708265.4986133,0
+CAT.US,D,19931123,000000,6.52095,6.55044,6.49164,6.53564,5713554.4144662,0
+CAT.US,D,19931124,000000,6.56504,6.71863,6.56504,6.68944,3638877.8127631,0
+CAT.US,D,19931126,000000,6.69683,6.71863,6.66714,6.68944,1213324.2039312,0
+CAT.US,D,19931129,000000,6.71863,6.79894,6.68944,6.71143,4587674.2420052,0
+CAT.US,D,19931130,000000,6.72594,6.72594,6.62364,6.66014,2091071.2171881,0
+CAT.US,D,19931201,000000,6.72594,6.72594,6.68204,6.71143,3263945.6380427,0
+CAT.US,D,19931202,000000,6.72594,6.78463,6.66014,6.72594,2817969.1158511,0
+CAT.US,D,19931203,000000,6.74823,6.74823,6.62364,6.68204,2664943.5813323,0
+CAT.US,D,19931206,000000,6.71143,6.77713,6.68944,6.71143,2575309.9518005,0
+CAT.US,D,19931207,000000,6.72594,6.77713,6.54284,6.56504,5995570.5899683,0
+CAT.US,D,19931208,000000,6.59424,6.66714,6.54284,6.65264,4491482.9690201,0
+CAT.US,D,19931209,000000,6.68944,6.80663,6.66714,6.71863,2898859.5586792,0
+CAT.US,D,19931210,000000,6.74823,6.75504,6.66014,6.71143,2871532.158429,0
+CAT.US,D,19931213,000000,6.72594,6.72594,6.59424,6.68204,3821424.4004047,0
+CAT.US,D,19931214,000000,6.68204,6.69683,6.62364,6.62364,3498964.5240428,0
+CAT.US,D,19931215,000000,6.63804,6.79894,6.60894,6.68944,4169023.0926581,0
+CAT.US,D,19931216,000000,6.77713,6.80663,6.69683,6.74054,3589689.9114968,0
+CAT.US,D,19931217,000000,6.74054,6.76983,6.72594,6.74823,3642161.1961524,0
+CAT.US,D,19931220,000000,6.78463,6.84323,6.76983,6.84323,2024390.8602976,0
+CAT.US,D,19931221,000000,6.83573,6.84323,6.76983,6.79894,1815615.7262479,0
+CAT.US,D,19931222,000000,6.79894,6.86494,6.78463,6.82853,6448104.7556133,0
+CAT.US,D,19931223,000000,6.82853,6.89443,6.82853,6.86494,1829824.7984827,0
+CAT.US,D,19931227,000000,6.87223,7.07722,6.87223,7.03333,2166495.7744851,0
+CAT.US,D,19931228,000000,7.01853,7.07002,6.98183,7.06242,2718502.5690991,0
+CAT.US,D,19931229,000000,7.06242,7.07722,7.00402,7.07002,2872625.943757,0
+CAT.US,D,19931230,000000,7.07002,7.09182,7.01123,7.04072,2541422.8806914,0
+CAT.US,D,19931231,000000,7.04072,7.07722,6.95293,6.95293,2072488.0173444,0
+CAT.US,D,19940103,000000,6.98183,7.01853,6.93073,6.98183,2283453.7631585,0
+CAT.US,D,19940104,000000,6.98183,7.13552,6.98183,7.10642,3806123.5702476,0
+CAT.US,D,19940105,000000,7.12842,7.15762,7.07722,7.10642,7201243.3651182,0
+CAT.US,D,19940106,000000,7.17962,7.18702,7.13552,7.15061,3283627.6917283,0
+CAT.US,D,19940107,000000,7.10642,7.13552,7.03333,7.06242,3592971.2674806,0
+CAT.US,D,19940110,000000,7.06242,7.07722,6.96023,7.07002,6103782.3508296,0
+CAT.US,D,19940111,000000,7.07722,7.09912,7.04802,7.07722,3477104.0230266,0
+CAT.US,D,19940112,000000,7.09182,7.12842,7.01853,7.07722,5575825.6552933,0
+CAT.US,D,19940113,000000,7.08491,7.11372,7.05532,7.09182,2520652.1101919,0
+CAT.US,D,19940114,000000,7.09182,7.09912,7.04072,7.08491,3512081.8383552,0
+CAT.US,D,19940117,000000,7.05532,7.27481,7.05532,7.23822,4471809.0249569,0
+CAT.US,D,19940118,000000,7.26751,7.32621,7.23082,7.26021,5385626.6251675,0
+CAT.US,D,19940119,000000,7.26751,7.36262,7.26751,7.32621,5603153.0555434,0
+CAT.US,D,19940120,000000,7.32621,7.47931,7.32621,7.35531,5338623.2534486,0
+CAT.US,D,19940121,000000,7.5525,7.7435,7.5387,7.7138,1587159.5522153,0
+CAT.US,D,19940124,000000,7.8013,7.9181,7.8013,7.84648,13313772.957462,0
+CAT.US,D,19940125,000000,7.77259,7.83139,7.7138,7.7138,6580371.6840664,0
+CAT.US,D,19940126,000000,7.7138,7.7943,7.7138,7.76549,6373782.0932668,0
+CAT.US,D,19940127,000000,7.76549,7.99899,7.75898,7.94069,7689850.1451227,0
+CAT.US,D,19940128,000000,8.05759,8.10898,8.02898,8.10898,6226207.238737,0
+CAT.US,D,19940131,000000,8.05078,8.23358,8.03658,8.14717,7664709.3018256,0
+CAT.US,D,19940201,000000,8.188,8.26229,8.16147,8.26229,7866931.8609359,0
+CAT.US,D,19940202,000000,8.23358,8.25439,8.17438,8.188,4778964.0163505,0
+CAT.US,D,19940203,000000,8.188,8.24916,8.16147,8.24916,4053159.9030154,0
+CAT.US,D,19940204,000000,8.20437,8.22657,8.00619,8.02217,6773844.9742563,0
+CAT.US,D,19940207,000000,8.05759,8.23358,8.03658,8.23358,10389773.569189,0
+CAT.US,D,19940208,000000,8.25439,8.49234,8.21888,8.45267,6677653.701271,0
+CAT.US,D,19940209,000000,8.48375,8.54096,8.45267,8.51739,5833794.7728261,0
+CAT.US,D,19940210,000000,8.48375,8.55606,8.30717,8.30717,6360658.6967375,0
+CAT.US,D,19940211,000000,8.23358,8.30717,8.20437,8.22657,7191407.4067895,0
+CAT.US,D,19940214,000000,8.22657,8.33607,8.20437,8.29227,4598610.0678787,0
+CAT.US,D,19940215,000000,8.31328,8.42525,8.28714,8.41085,4112183.7626104,0
+CAT.US,D,19940216,000000,8.42525,8.4292,8.3487,8.40295,4572373.4118481,0
+CAT.US,D,19940217,000000,8.4292,8.52469,8.41085,8.51216,6509320.2406755,0
+CAT.US,D,19940218,000000,8.48375,8.48375,8.40295,8.45869,6416409.3099712,0
+CAT.US,D,19940222,000000,8.45869,8.66625,8.40295,8.66072,9284662.1398221,0
+CAT.US,D,19940223,000000,8.66625,8.77565,8.64355,8.66072,7852725.8298095,0
+CAT.US,D,19940224,000000,8.64355,8.64355,8.46767,8.49815,7294153.2821197,0
+CAT.US,D,19940225,000000,8.54096,8.54096,8.4292,8.4292,4423709.8405045,0
+CAT.US,D,19940228,000000,8.43837,8.54096,8.43837,8.48375,3013638.0863192,0
+CAT.US,D,19940301,000000,8.49815,8.55606,8.48375,8.51739,5339721.0935878,0
+CAT.US,D,19940302,000000,8.37148,8.76174,8.37148,8.76174,6817568.0036942,0
+CAT.US,D,19940303,000000,8.74516,9.06814,8.71419,8.81895,8858357.5342881,0
+CAT.US,D,19940304,000000,8.80613,8.81244,8.66072,8.77565,5617364.1551838,0
+CAT.US,D,19940307,000000,8.81895,8.93654,8.69032,8.92904,4306756.9203451,0
+CAT.US,D,19940308,000000,8.92904,9.00826,8.92164,8.95815,6823033.8892253,0
+CAT.US,D,19940309,000000,8.96456,8.99504,8.92904,8.96456,5388908.9948541,0
+CAT.US,D,19940310,000000,8.96456,8.99504,8.89255,8.99504,5305831.995073,0
+CAT.US,D,19940311,000000,9.03756,9.11302,8.92164,9.11302,6644863.4565982,0
+CAT.US,D,19940314,000000,9.11302,9.18454,9.07761,9.15475,4115467.1459999,0
+CAT.US,D,19940315,000000,9.16146,9.19125,9.13216,9.17586,3935104.0742028,0
+CAT.US,D,19940316,000000,9.13216,9.13216,9.03756,9.09951,3134965.1340875,0
+CAT.US,D,19940317,000000,9.1071,9.35235,9.08423,9.35235,3422450.2362292,0
+CAT.US,D,19940318,000000,9.39427,9.40907,9.26869,9.32187,12305946.586409,0
+CAT.US,D,19940321,000000,9.23664,9.30726,9.15475,9.26869,4275055.3924861,0
+CAT.US,D,19940322,000000,9.2828,9.35235,9.2828,9.29454,3853123.900858,0
+CAT.US,D,19940323,000000,9.30726,9.50772,9.30036,9.44754,6475431.1421607,0
+CAT.US,D,19940324,000000,9.35235,9.38539,9.08423,9.13887,9405997.2972129,0
+CAT.US,D,19940325,000000,9.16146,9.21443,9.01566,9.12723,4952764.37618,0
+CAT.US,D,19940328,000000,9.03756,9.07761,8.87064,8.92164,8038543.6364068,0
+CAT.US,D,19940329,000000,8.90853,8.93654,8.64355,8.67424,5608618.9410745,0
+CAT.US,D,19940330,000000,8.60459,8.75335,8.29227,8.57056,12572658.890645,0
+CAT.US,D,19940331,000000,8.60459,8.81244,8.49815,8.79044,8397076.1271281,0
+CAT.US,D,19940404,000000,8.60459,8.92164,8.55606,8.86226,10926476.492538,0
+CAT.US,D,19940405,000000,9.11302,9.18454,9.09951,9.09951,7426417.1694642,0
+CAT.US,D,19940406,000000,9.11302,9.48502,9.11302,9.39427,5950756.8163109,0
+CAT.US,D,19940407,000000,9.38539,9.40019,9.17586,9.27747,6680929.9887408,0
+CAT.US,D,19940408,000000,9.2532,9.2532,9.01566,9.18454,5243528.8068998,0
+CAT.US,D,19940411,000000,9.13887,9.15475,9.03756,9.06814,3057355.0335403,0
+CAT.US,D,19940412,000000,9.06814,9.11302,8.89255,8.97985,3263945.6380427,0
+CAT.US,D,19940413,000000,8.96456,9.01566,8.72129,8.87696,4871875.9607575,0
+CAT.US,D,19940414,000000,8.81895,8.83257,8.76174,8.77565,2984124.1291161,0
+CAT.US,D,19940415,000000,8.75335,8.77565,8.69032,8.75335,4631399.2988488,0
+CAT.US,D,19940418,000000,8.80613,8.83257,8.61238,8.66072,3449772.5679652,0
+CAT.US,D,19940419,000000,8.65253,8.68242,8.44459,8.49234,9716428.5760762,0
+CAT.US,D,19940420,000000,8.65253,8.68242,7.8161,8.10898,27322747.354244,0
+CAT.US,D,19940421,000000,8.22657,8.36448,8.11628,8.3487,14027557.596624,0
+CAT.US,D,19940422,000000,8.37148,8.56326,8.31328,8.45267,6360658.6967375,0
+CAT.US,D,19940425,000000,8.47576,8.70759,8.44459,8.70759,4422624.1647991,0
+CAT.US,D,19940426,000000,8.77565,8.81244,8.63597,8.66625,5882982.6740925,0
+CAT.US,D,19940428,000000,8.68242,8.68242,8.49234,8.53278,3998504.0888123,0
+CAT.US,D,19940429,000000,8.53278,8.62708,8.4292,8.60459,3326258.963244,0
+CAT.US,D,19940502,000000,8.59256,8.71419,8.48375,8.66072,4468530.7100816,0
+CAT.US,D,19940503,000000,8.72129,8.83257,8.69032,8.80613,3787540.3704039,0
+CAT.US,D,19940504,000000,8.79844,8.81244,8.73678,8.78384,2673682.7132248,0
+CAT.US,D,19940505,000000,8.88446,8.88446,8.79844,8.81244,4126395.8759537,0
+CAT.US,D,19940506,000000,8.69565,8.69565,8.3487,8.47576,8710793.8304892,0
+CAT.US,D,19940509,000000,8.47576,8.47576,8.20437,8.27866,6207627.0800018,0
+CAT.US,D,19940510,000000,8.38037,8.45869,8.30717,8.36448,6654702.4560354,0
+CAT.US,D,19940511,000000,8.49234,8.53278,8.36448,8.39507,7294153.2821197,0
+CAT.US,D,19940512,000000,8.45869,8.53278,8.32108,8.34298,3730696.985545,0
+CAT.US,D,19940513,000000,8.34298,8.45869,8.23358,8.45267,4135139.0626573,0
+CAT.US,D,19940516,000000,8.40295,8.65253,8.40295,8.62708,6792430.2015055,0
+CAT.US,D,19940517,000000,8.62708,8.79844,8.60459,8.71419,7588197.0414176,0
+CAT.US,D,19940518,000000,8.77565,8.78384,8.56326,8.68242,5992286.1928762,0
+CAT.US,D,19940519,000000,8.69565,8.70759,8.56326,8.66072,3948220.3748126,0
+CAT.US,D,19940520,000000,8.65253,8.65253,8.60459,8.62708,4166837.5494079,0
+CAT.US,D,19940523,000000,8.57963,8.69032,8.57963,8.66072,5486191.0120587,0
+CAT.US,D,19940524,000000,8.72129,8.75335,8.37148,8.48375,8104130.2079693,0
+CAT.US,D,19940525,000000,8.4292,8.48375,8.37148,8.45869,3999598.8878431,0
+CAT.US,D,19940526,000000,8.48375,8.59256,8.36448,8.42525,5374694.8541052,0
+CAT.US,D,19940527,000000,8.36448,8.45267,8.3487,8.42525,2652913.9701308,0
+CAT.US,D,19940531,000000,8.38037,8.44459,8.33607,8.37148,5333164.4638372,0
+CAT.US,D,19940601,000000,8.32108,8.32108,8.14717,8.26229,6572720.255285,0
+CAT.US,D,19940602,000000,8.28714,8.39507,8.19678,8.3487,5180128.7922903,0
+CAT.US,D,19940603,000000,8.30717,8.42525,8.29227,8.42525,4013806.9463751,0
+CAT.US,D,19940606,000000,8.47576,8.53278,8.44459,8.48375,3005978.5479154,0
+CAT.US,D,19940607,000000,8.44459,8.47576,8.30717,8.30717,5471983.9672295,0
+CAT.US,D,19940608,000000,8.30717,8.32108,8.11628,8.17438,7438443.7395572,0
+CAT.US,D,19940609,000000,8.188,8.19678,8.10119,8.10898,4107811.6624073,0
+CAT.US,D,19940610,000000,8.13266,8.27866,8.10119,8.23358,2948050.5010539,0
+CAT.US,D,19940613,000000,8.23358,8.36448,8.20437,8.30717,3707748.7814178,0
+CAT.US,D,19940614,000000,8.30717,8.59887,8.24916,8.57056,5597686.1563094,0
+CAT.US,D,19940615,000000,8.60459,8.68242,8.51216,8.54096,3181966.4784008,0
+CAT.US,D,19940616,000000,8.54806,8.59887,8.51216,8.54806,2370900.8357372,0
+CAT.US,D,19940617,000000,8.56326,8.57963,8.51216,8.51739,3837820.0295925,0
+CAT.US,D,19940620,000000,8.38037,8.45267,8.32108,8.33607,4307845.637159,0
+CAT.US,D,19940621,000000,8.24916,8.28714,7.99899,7.99899,9315269.8823532,0
+CAT.US,D,19940622,000000,8.07278,8.17438,7.99238,8.04328,5751811.5583731,0
+CAT.US,D,19940623,000000,8.04328,8.14025,7.99238,7.99238,3201645.4909779,0
+CAT.US,D,19940624,000000,7.99899,8.04328,7.84648,7.9254,4082672.8465157,0
+CAT.US,D,19940627,000000,7.8746,8.25439,7.8746,8.23358,4177766.2793618,0
+CAT.US,D,19940628,000000,8.23358,8.32108,8.05759,8.16147,5670927.1977617,0
+CAT.US,D,19940629,000000,8.14717,8.22657,7.96229,7.99899,3101079.0766811,0
+CAT.US,D,19940630,000000,7.99899,8.10898,7.83918,7.83918,4285981.0813315,0
+CAT.US,D,19940701,000000,7.96229,7.96229,7.83918,7.88269,4704635.271787,0
+CAT.US,D,19940705,000000,7.84648,8.02898,7.83918,7.96969,3156828.6762121,0
+CAT.US,D,19940706,000000,7.96969,8.22657,7.96969,8.188,4867509.9427711,0
+CAT.US,D,19940707,000000,8.17438,8.26229,8.13266,8.17438,4398576.093127,0
+CAT.US,D,19940708,000000,8.188,8.34298,8.16147,8.28714,3527385.7096208,0
+CAT.US,D,19940711,000000,8.37148,8.44459,8.3487,8.41085,4918879.3324764,0
+CAT.US,D,19940712,000000,8.42525,8.57056,8.33607,8.56326,4777872.2584282,0
+CAT.US,D,19940713,000000,8.69565,8.70759,8.53278,8.54096,8450640.1834089,0
+CAT.US,D,19940714,000000,8.56326,8.56326,8.51216,8.51216,2620121.6980524,0
+CAT.US,D,19940715,000000,8.49815,8.51216,8.42525,8.51216,2578583.1981619,0
+CAT.US,D,19940718,000000,8.53278,8.58545,8.51216,8.52469,2126051.0599224,0
+CAT.US,D,19940719,000000,8.52469,8.59256,8.50575,8.57056,2237543.1630647,0
+CAT.US,D,19940720,000000,8.59256,8.59256,8.38037,8.45267,3300026.3620246,0
+CAT.US,D,19940721,000000,8.41085,8.52469,8.32887,8.35738,5370322.753902,0
+CAT.US,D,19940722,000000,8.38037,8.41085,8.27866,8.38037,2211306.5070341,0
+CAT.US,D,19940725,000000,8.38825,8.44459,8.33607,8.41776,2470368.3961921,0
+CAT.US,D,19940726,000000,8.42525,8.48375,8.42525,8.48375,1851683.2720933,0
+CAT.US,D,19940727,000000,8.46767,8.47576,8.38037,8.38037,2040788.5168911,0
+CAT.US,D,19940728,000000,8.38825,8.43837,8.38037,8.42525,1954433.2022347,0
+CAT.US,D,19940729,000000,8.46767,8.55606,8.41776,8.51216,2922909.6577568,0
+CAT.US,D,19940801,000000,8.53278,8.62708,8.53278,8.62708,3109826.318196,0
+CAT.US,D,19940802,000000,8.64355,8.66625,8.58545,8.59256,2976471.6866319,0
+CAT.US,D,19940803,000000,8.56326,8.57056,8.51739,8.53278,1985042.9721714,0
+CAT.US,D,19940804,000000,8.52469,8.55606,8.45267,8.45267,1636349.4808872,0
+CAT.US,D,19940805,000000,8.30717,8.3487,8.21207,8.22657,8801519.2179433,0
+CAT.US,D,19940808,000000,8.21207,8.21888,8.14025,8.14025,4348290.3517216,0
+CAT.US,D,19940809,000000,8.16147,8.188,8.15397,8.1813,2541422.8806914,0
+CAT.US,D,19940810,000000,8.16147,8.21888,8.16147,8.21207,2089979.4592659,0
+CAT.US,D,19940811,000000,8.21207,8.26229,8.07771,8.0934,4740709.9135521,0
+CAT.US,D,19940812,000000,8.188,8.29227,8.10898,8.26229,5321137.8937441,0
+CAT.US,D,19940815,000000,8.3487,8.38037,8.29858,8.3487,2720689.126052,0
+CAT.US,D,19940816,000000,8.33607,8.57056,8.32108,8.55606,5160453.8345243,0
+CAT.US,D,19940817,000000,8.61238,8.64355,8.55606,8.61978,5731044.8426847,0
+CAT.US,D,19940818,000000,8.61238,8.61238,8.46767,8.47576,5955124.8617029,0
+CAT.US,D,19940819,000000,8.49815,8.50575,8.44459,8.47576,2226614.4331109,0
+CAT.US,D,19940822,000000,8.42525,8.42525,8.38037,8.42525,2370900.8357372,0
+CAT.US,D,19940823,000000,8.49815,8.85575,8.49815,8.76825,7943450.2035608,0
+CAT.US,D,19940824,000000,8.84737,9.01566,8.70759,8.98744,4962604.38932,0
+CAT.US,D,19940825,000000,8.90853,8.98744,8.76825,8.79844,5348465.2939942,0
+CAT.US,D,19940826,000000,8.87696,9.08423,8.87696,9.08423,7180476.64943,0
+CAT.US,D,19940829,000000,9.08423,9.08423,8.99504,9.08423,4314404.2943152,0
+CAT.US,D,19940830,000000,9.05186,9.07761,8.92904,9.07761,5796626.3457332,0
+CAT.US,D,19940831,000000,9.02425,9.15475,8.96456,9.06814,5547402.4423097,0
+CAT.US,D,19940901,000000,9.01566,9.02425,8.93654,8.98744,2562188.5826768,0
+CAT.US,D,19940902,000000,9.00244,9.06814,8.85575,8.89915,3482566.8674493,0
+CAT.US,D,19940906,000000,8.87696,8.89915,8.68242,8.79844,2451786.2100513,0
+CAT.US,D,19940907,000000,8.79844,8.81895,8.52469,8.66625,4345008.9957378,0
+CAT.US,D,19940908,000000,8.52469,8.72129,8.52469,8.68242,2760043.0963952,0
+CAT.US,D,19940909,000000,8.59887,8.70235,8.58545,8.70235,2774248.1138188,0
+CAT.US,D,19940912,000000,8.73678,8.76174,8.38825,8.41085,5185048.2920089,0
+CAT.US,D,19940913,000000,8.46767,8.58545,8.41085,8.42525,3592971.2674806,0
+CAT.US,D,19940914,000000,8.44459,8.70235,8.42525,8.66625,2687893.8128652,0
+CAT.US,D,19940915,000000,8.70235,9.09951,8.70235,9.07761,4281069.6912354,0
+CAT.US,D,19940916,000000,8.91307,9.03756,8.85575,8.85575,8392159.6685179,0
+CAT.US,D,19940919,000000,8.87696,9.01566,8.87696,8.89915,2654556.1686769,0
+CAT.US,D,19940920,000000,8.89915,8.89915,8.68242,8.70235,3355224.507229,0
+CAT.US,D,19940921,000000,8.76174,8.79844,8.44459,8.50575,8790042.0747712,0
+CAT.US,D,19940922,000000,8.58545,8.59887,8.50575,8.52469,4525914.3985362,0
+CAT.US,D,19940923,000000,8.61978,8.66625,8.48375,8.50575,3843287.9425293,0
+CAT.US,D,19940926,000000,8.54096,8.54096,8.3487,8.41085,4110544.6051728,0
+CAT.US,D,19940927,000000,8.42525,8.46767,8.29227,8.32887,3241000.4750239,0
+CAT.US,D,19940928,000000,8.42525,8.68242,8.41085,8.58545,5297640.2626959,0
+CAT.US,D,19940929,000000,8.59887,8.59887,8.44459,8.50575,4341732.7082681,0
+CAT.US,D,19940930,000000,8.50575,8.70235,8.48375,8.50575,2948597.9005693,0
+CAT.US,D,19941003,000000,8.54096,8.58545,8.36448,8.54096,2864432.1839742,0
+CAT.US,D,19941004,000000,8.56326,8.66625,8.50575,8.50575,3134420.7756805,0
+CAT.US,D,19941005,000000,8.50575,8.50575,8.22657,8.36448,8797694.5172554,0
+CAT.US,D,19941006,000000,8.36448,8.41085,8.27087,8.29227,3632317.1282012,0
+CAT.US,D,19941007,000000,8.36448,8.52469,8.27087,8.41085,4053711.357342,0
+CAT.US,D,19941010,000000,8.44459,8.50575,8.36448,8.36448,2010181.7880628,0
+CAT.US,D,19941011,000000,8.42525,8.76174,8.42525,8.73678,4166837.5494079,0
+CAT.US,D,19941012,000000,8.72129,8.76174,8.59887,8.66625,4131309.2934554,0
+CAT.US,D,19941013,000000,8.83987,8.89915,8.68242,8.70235,4291451.0216739,0
+CAT.US,D,19941014,000000,8.68242,8.76174,8.61978,8.72129,2616298.0110673,0
+CAT.US,D,19941017,000000,8.68242,8.81895,8.66625,8.73678,1707942.2415767,0
+CAT.US,D,19941018,000000,8.76174,8.82606,8.66625,8.80613,2082872.3888914,0
+CAT.US,D,19941019,000000,8.78384,8.94493,8.76174,8.83987,2804857.8837554,0
+CAT.US,D,19941020,000000,8.86226,8.89915,8.70235,8.76174,2231530.891721,0
+CAT.US,D,19941021,000000,8.72129,8.88446,8.64355,8.88446,5076834.5037419,0
+CAT.US,D,19941024,000000,9.261,9.33371,9.09951,9.17586,12088972.624062,0
+CAT.US,D,19941025,000000,9.09951,9.17586,9.00244,9.08423,7455932.1403702,0
+CAT.US,D,19941026,000000,9.06054,9.06054,8.94493,9.00244,3840010.6413568,0
+CAT.US,D,19941027,000000,9.00244,9.11964,9.00244,9.06054,3209297.9334621,0
+CAT.US,D,19941028,000000,9.09951,9.43176,9.09951,9.35235,6732309.5154741,0
+CAT.US,D,19941031,000000,9.43176,9.45741,9.3775,9.40907,4800829.5858806,0
+CAT.US,D,19941101,000000,9.40019,9.40907,9.08423,9.08423,6134394.1481719,0
+CAT.US,D,19941102,000000,9.11964,9.29454,9.11964,9.21443,6560693.685192,0
+CAT.US,D,19941103,000000,9.23664,9.261,9.09951,9.15475,4090872.6885152,0
+CAT.US,D,19941104,000000,9.13887,9.15475,9.03756,9.03756,2815784.5863037,0
+CAT.US,D,19941107,000000,9.06054,9.06054,9.01566,9.06054,3062819.9053687,0
+CAT.US,D,19941108,000000,9.09951,9.11964,9.01566,9.01566,6779312.887193,0
+CAT.US,D,19941109,000000,9.13887,9.23664,9.06054,9.19993,4587130.8973011,0
+CAT.US,D,19941110,000000,9.23664,9.33371,9.08423,9.17586,3214215.4057751,0
+CAT.US,D,19941111,000000,9.09951,9.19993,8.97985,9.00244,2477477.4939721,0
+CAT.US,D,19941114,000000,9.08423,9.11964,9.01566,9.06054,2824526.7593046,0
+CAT.US,D,19941115,000000,9.06054,9.09951,8.83987,8.86226,6416409.3099712,0
+CAT.US,D,19941116,000000,8.83987,8.89915,8.78384,8.89915,5074102.5746792,0
+CAT.US,D,19941117,000000,8.92164,9.01566,8.83987,8.88446,4765851.770552,0
+CAT.US,D,19941118,000000,8.88446,8.89915,8.74516,8.76174,4296917.9209079,0
+CAT.US,D,19941121,000000,8.76174,8.83987,8.62708,8.64355,3527930.0680277,0
+CAT.US,D,19941122,000000,8.60459,8.60459,8.13266,8.13266,7931420.5923594,0
+CAT.US,D,19941123,000000,8.11628,8.32887,8.0934,8.29227,8943074.7052097,0
+CAT.US,D,19941125,000000,8.3487,8.4292,8.32887,8.41085,1820536.2396693,0
+CAT.US,D,19941128,000000,8.41085,8.58545,8.41085,8.51216,6149151.6336249,0
+CAT.US,D,19941129,000000,8.49234,8.52469,8.3487,8.38825,3588046.6992479,0
+CAT.US,D,19941130,000000,8.49234,8.54806,8.46767,8.52469,4607351.2271768,0
+CAT.US,D,19941201,000000,8.46767,8.49234,8.31328,8.31328,4267949.3358145,0
+CAT.US,D,19941202,000000,8.32887,8.41085,8.29227,8.41085,3487489.4082763,0
+CAT.US,D,19941205,000000,8.38825,8.52469,8.37148,8.49234,2254489.2328763,0
+CAT.US,D,19941206,000000,8.38825,8.44459,8.25439,8.32887,4271228.6643926,0
+CAT.US,D,19941207,000000,8.21207,8.27087,8.15397,8.188,5387273.8922276,0
+CAT.US,D,19941208,000000,8.17438,8.23358,8.11628,8.15397,3323522.97937,0
+CAT.US,D,19941209,000000,8.07278,8.11628,7.97719,8.01457,4381632.0507211,0
+CAT.US,D,19941212,000000,8.0934,8.188,8.0934,8.13266,5038577.3598351,0
+CAT.US,D,19941213,000000,8.13266,8.188,8.05759,8.07278,6099415.3191405,0
+CAT.US,D,19941214,000000,8.05759,8.3487,8.05759,8.25439,7625359.3862937,0
+CAT.US,D,19941215,000000,8.37148,8.44459,8.31328,8.41085,3786443.5439676,0
+CAT.US,D,19941216,000000,8.46767,8.46767,8.25439,8.38825,4812306.7290527,0
+CAT.US,D,19941219,000000,8.31328,8.32887,8.15397,8.21207,3462348.5649793,0
+CAT.US,D,19941220,000000,8.21207,8.31328,8.21207,8.25439,2930561.0865382,0
+CAT.US,D,19941221,000000,8.3487,8.49234,8.31328,8.4292,3493498.6385116,0
+CAT.US,D,19941222,000000,8.49234,8.57056,8.44459,8.54806,2479661.0098167,0
+CAT.US,D,19941223,000000,8.54806,8.64355,8.52469,8.57056,1654382.2401071,0
+CAT.US,D,19941227,000000,8.58545,8.72129,8.58545,8.70235,1666954.1823099,0
+CAT.US,D,19941228,000000,8.57056,8.62708,8.49234,8.54806,2011277.6007964,0
+CAT.US,D,19941229,000000,8.54806,8.58545,8.49234,8.58545,1225896.146134,0
+CAT.US,D,19941230,000000,8.62708,8.70235,8.58545,8.69032,1866439.7438434,0
+CAT.US,D,19950103,000000,8.64355,8.69032,8.60459,8.66625,2902686.2867727,0
+CAT.US,D,19950104,000000,8.51216,8.64355,8.51216,8.64355,3559086.223777,0
+CAT.US,D,19950105,000000,8.64355,8.76174,8.64355,8.76174,3150273.0601642,0
+CAT.US,D,19950106,000000,8.76174,9.03756,8.70235,8.92164,4340636.8955346,0
+CAT.US,D,19950109,000000,8.86226,9.11964,8.86226,9.09951,4289266.4921266,0
+CAT.US,D,19950110,000000,9.09951,9.27747,9.09951,9.19993,4753277.8009436,0
+CAT.US,D,19950111,000000,9.23664,9.23664,8.95815,9.11964,3564548.0544969,0
+CAT.US,D,19950112,000000,9.09951,9.11964,8.92164,8.94493,3412062.8235738,0
+CAT.US,D,19950113,000000,8.95815,9.06054,8.83987,9.03756,3041509.8449764,0
+CAT.US,D,19950116,000000,8.97985,9.06054,8.80613,9.03756,4413872.8684729,0
+CAT.US,D,19950117,000000,9.06054,9.261,9.00244,9.22322,4756557.1295217,0
+CAT.US,D,19950118,000000,9.22322,9.2828,9.17586,9.2828,3850391.9717953,0
+CAT.US,D,19950119,000000,9.13887,9.15475,8.64355,8.66625,19125703.174461,0
+CAT.US,D,19950120,000000,8.54806,8.54806,8.27087,8.32887,15767749.779278,0
+CAT.US,D,19950123,000000,8.29227,8.3487,8.16571,8.3487,8511849.5862542,0
+CAT.US,D,19950124,000000,8.42525,8.50575,8.36448,8.41085,6154614.4780477,0
+CAT.US,D,19950125,000000,8.30717,8.58545,8.30717,8.49234,4022554.18789,0
+CAT.US,D,19950126,000000,8.49234,8.52469,8.41085,8.50575,2928371.4884767,0
+CAT.US,D,19950127,000000,8.66625,8.66625,8.32887,8.3487,3872800.8860296,0
+CAT.US,D,19950130,000000,8.29227,8.30717,8.16571,8.16571,3566733.5977472,0
+CAT.US,D,19950131,000000,8.21207,8.27087,8.13266,8.13266,5687865.157951,0
+CAT.US,D,19950201,000000,8.10898,8.30717,8.0859,8.15397,9243123.6399317,0
+CAT.US,D,19950202,000000,8.15397,8.30717,8.10898,8.27087,3452509.5655421,0
+CAT.US,D,19950203,000000,8.38825,8.58545,8.32887,8.38825,7708981.7581845,0
+CAT.US,D,19950206,000000,8.38825,8.52469,8.36448,8.50575,3891928.4442802,0
+CAT.US,D,19950207,000000,8.52469,8.54806,8.3487,8.46767,3727964.0427795,0
+CAT.US,D,19950208,000000,8.49234,8.49234,8.38825,8.42525,2140805.504267,0
+CAT.US,D,19950209,000000,8.46767,8.50575,8.21207,8.32887,3740536.9986851,0
+CAT.US,D,19950210,000000,8.36448,8.44459,8.29227,8.41085,2668769.295723,0
+CAT.US,D,19950213,000000,8.41085,8.44459,8.3487,8.44459,3267229.0214321,0
+CAT.US,D,19950214,000000,8.42525,8.50575,8.41085,8.49234,2532132.2944724,0
+CAT.US,D,19950215,000000,8.52469,8.60459,8.42525,8.42525,2933843.4562247,0
+CAT.US,D,19950216,000000,8.42525,8.42525,8.27087,8.42525,3418620.4670273,0
+CAT.US,D,19950217,000000,8.38825,8.41085,8.29227,8.29227,2434300.8503468,0
+CAT.US,D,19950221,000000,8.30717,8.32887,8.188,8.22657,4382721.7812377,0
+CAT.US,D,19950222,000000,8.29227,8.38825,8.27087,8.36448,4907403.2030072,0
+CAT.US,D,19950223,000000,8.46767,8.46767,8.3487,8.38825,4889367.4026788,0
+CAT.US,D,19950224,000000,8.32887,8.3487,8.16571,8.188,6137675.5041556,0
+CAT.US,D,19950227,000000,8.13266,8.21207,8.02898,8.0859,5538115.9109018,0
+CAT.US,D,19950228,000000,8.07278,8.16571,8.05078,8.16571,3698451.0992791,0
+CAT.US,D,19950301,000000,8.01457,8.0859,7.91258,7.95559,15712548.592965,0
+CAT.US,D,19950302,000000,7.933,7.95559,7.67602,7.7138,14427079.160316,0
+CAT.US,D,19950303,000000,7.69101,7.83139,7.65609,7.75898,8052759.8045613,0
+CAT.US,D,19950306,000000,7.69101,7.73718,7.65609,7.7138,7196325.8928052,0
+CAT.US,D,19950307,000000,7.67602,7.7943,7.63459,7.67602,4762024.0287557,0
+CAT.US,D,19950308,000000,7.67602,7.75898,7.65609,7.65609,4184327.9776265,0
+CAT.US,D,19950309,000000,7.73718,7.8161,7.7138,7.77259,3671125.7264347,0
+CAT.US,D,19950310,000000,7.85309,7.933,7.8161,7.88999,5956766.0465461,0
+CAT.US,D,19950313,000000,7.88999,7.91258,7.69101,7.7138,5039124.7593504,0
+CAT.US,D,19950314,000000,7.77259,7.88999,7.75898,7.75898,5311844.2664166,0
+CAT.US,D,19950315,000000,7.77259,7.91258,7.77259,7.8746,4647794.9280366,0
+CAT.US,D,19950316,000000,7.8746,8.13266,7.8746,8.07278,5893912.4177492,0
+CAT.US,D,19950317,000000,8.0859,8.21207,8.05078,8.15397,5307475.2073219,0
+CAT.US,D,19950320,000000,8.16571,8.16571,8.05078,8.0859,2163214.4185013,0
+CAT.US,D,19950321,000000,7.95559,8.07278,7.933,7.96969,8868196.5337253,0
+CAT.US,D,19950322,000000,7.95559,7.95559,7.7943,7.85309,7948914.0616863,0
+CAT.US,D,19950323,000000,7.83139,7.8746,7.75898,7.83139,5548501.2961515,0
+CAT.US,D,19950324,000000,7.8746,8.07278,7.85309,8.07278,6802267.1735371,0
+CAT.US,D,19950327,000000,8.07278,8.24916,8.02898,8.24916,3471637.1237926,0
+CAT.US,D,19950328,000000,8.29227,8.29227,8.13266,8.21207,1947333.2277799,0
+CAT.US,D,19950329,000000,8.54806,8.78384,8.49234,8.52469,10075510.493718,0
+CAT.US,D,19950330,000000,8.64355,9.08423,8.58545,8.92164,9266079.9536813,0
+CAT.US,D,19950331,000000,8.78384,8.86226,8.61978,8.78384,4672938.8124421,0
+CAT.US,D,19950403,000000,8.78384,8.88446,8.76174,8.86226,3518091.0685906,0
+CAT.US,D,19950404,000000,8.88446,8.88446,8.76174,8.88446,4650529.8982078,0
+CAT.US,D,19950405,000000,8.89915,8.92164,8.81895,8.81895,3764038.6845445,0
+CAT.US,D,19950406,000000,8.88446,8.97985,8.83987,8.86226,4928716.304508,0
+CAT.US,D,19950407,000000,8.88446,8.88446,8.80613,8.83987,2600448.7676921,0
+CAT.US,D,19950410,000000,8.70235,8.86226,8.70235,8.86226,3200007.3472431,0
+CAT.US,D,19950411,000000,8.86226,8.89915,8.72129,8.72129,3791365.0710918,0
+CAT.US,D,19950412,000000,8.83987,8.86226,8.80613,8.83987,7325853.7962758,0
+CAT.US,D,19950413,000000,8.86226,8.86226,8.74516,8.78384,3597342.3539809,0
+CAT.US,D,19950417,000000,8.89915,9.02425,8.86226,8.92164,6451385.0978943,0
+CAT.US,D,19950418,000000,9.09951,9.09951,8.94493,8.95815,3968444.7594994,0
+CAT.US,D,19950419,000000,8.97985,9.13887,8.76174,9.11964,7448826.0836986,0
+CAT.US,D,19950420,000000,9.13887,9.13887,8.89915,8.92164,5276320.0652754,0
+CAT.US,D,19950421,000000,8.95815,9.00244,8.81895,8.86226,3251381.8054624,0
+CAT.US,D,19950424,000000,8.89915,8.94493,8.83987,8.86226,3374346.9969656,0
+CAT.US,D,19950425,000000,8.89915,9.03756,8.86226,8.95815,4466347.194237,0
+CAT.US,D,19950426,000000,8.97985,9.00244,8.91307,8.95815,3573843.70923,0
+CAT.US,D,19950427,000000,8.97985,9.03756,8.89915,9.02425,2551801.1700215,0
+CAT.US,D,19950428,000000,9.06054,9.30036,9.02425,9.30036,5195434.6909614,0
+CAT.US,D,19950501,000000,9.22322,9.261,9.08423,9.13887,4592597.7965351,0
+CAT.US,D,19950502,000000,9.16146,9.16146,9.02425,9.09951,2271428.2067683,0
+CAT.US,D,19950503,000000,9.13887,9.17586,9.08423,9.13887,2123320.1445625,0
+CAT.US,D,19950504,000000,9.16146,9.16146,8.94493,8.95815,4161371.6638767,0
+CAT.US,D,19950505,000000,8.97985,8.97985,8.78384,8.86226,3790817.6715764,0
+CAT.US,D,19950508,000000,8.86226,9.03756,8.81895,9.02425,2792830.2999597,0
+CAT.US,D,19950509,000000,9.16146,9.2828,9.06054,9.19993,5230958.8921026,0
+CAT.US,D,19950510,000000,9.22322,9.36122,9.13887,9.33371,5288889.9800726,0
+CAT.US,D,19950511,000000,9.3775,9.49982,9.33371,9.3775,4620467.5277865,0
+CAT.US,D,19950512,000000,9.261,9.998,9.261,9.998,12532220.2583,0
+CAT.US,D,19950515,000000,9.87173,10.1539,9.85594,9.89343,10880022.54774,0
+CAT.US,D,19950516,000000,9.91711,9.91711,9.79281,9.89343,5042942.3641187,0
+CAT.US,D,19950517,000000,9.87173,10.068,9.83721,9.97635,5369782.4503063,0
+CAT.US,D,19950518,000000,9.89343,9.89343,9.64089,9.67444,7481070.9562616,0
+CAT.US,D,19950519,000000,9.65372,9.65372,9.3775,9.49982,7694227.3138399,0
+CAT.US,D,19950522,000000,9.53633,10.068,9.53633,9.93092,5769299.959186,0
+CAT.US,D,19950523,000000,9.73362,9.8155,9.49982,9.57973,13547692.989621,0
+CAT.US,D,19950524,000000,9.57973,9.69613,9.55704,9.57973,5601515.9255113,0
+CAT.US,D,19950525,000000,9.57973,9.57973,9.31308,9.40019,3814864.7295457,0
+CAT.US,D,19950526,000000,9.31308,9.36122,9.06054,9.11964,5223853.8491338,0
+CAT.US,D,19950530,000000,9.08423,9.31308,9.08423,9.2828,4505148.6965507,0
+CAT.US,D,19950531,000000,9.19993,9.57973,9.17586,9.57973,3715397.1690908,0
+CAT.US,D,19950601,000000,9.53633,9.67444,9.49982,9.6182,4494217.9391912,0
+CAT.US,D,19950602,000000,9.53633,9.64089,9.36122,9.41894,8680733.4874736,0
+CAT.US,D,19950605,000000,9.40019,9.64089,9.3775,9.51363,2745824.9008351,0
+CAT.US,D,19950606,000000,9.57973,9.64089,9.53633,9.55704,2379098.6503311,0
+CAT.US,D,19950607,000000,9.53633,9.75533,9.47911,9.65372,6319122.2242525,0
+CAT.US,D,19950608,000000,9.77703,9.93092,9.73362,9.85594,5730495.4157638,0
+CAT.US,D,19950609,000000,9.89343,9.89343,9.69613,9.77703,3136058.9194154,0
+CAT.US,D,19950612,000000,9.8155,9.89343,9.67444,9.67444,4167383.9352204,0
+CAT.US,D,19950613,000000,9.69613,10.0128,9.65372,9.97635,3543780.3251059,0
+CAT.US,D,19950614,000000,9.95559,10.068,9.93092,10.0542,5625558.9286694,0
+CAT.US,D,19950615,000000,10.0128,10.0326,9.93092,9.998,2433204.0239104,0
+CAT.US,D,19950616,000000,9.998,10.068,9.95559,9.95559,3431737.7813398,0
+CAT.US,D,19950619,000000,10.0128,10.3709,10.0128,10.3373,2631057.5239259,0
+CAT.US,D,19950620,000000,10.2515,10.2881,10.1371,10.1943,4568003.3390505,0
+CAT.US,D,19950621,000000,9.91711,10.0128,9.89343,9.97635,6613162.942442,0
+CAT.US,D,19950622,000000,9.93092,9.95559,9.85594,9.93092,6939445.4920862,0
+CAT.US,D,19950623,000000,9.85594,9.998,9.83721,9.97635,4013263.6016709,0
+CAT.US,D,19950626,000000,9.998,10.0326,9.89343,9.89343,2971000.7325868,0
+CAT.US,D,19950627,000000,9.93092,10.0326,9.89343,10.0128,3044789.1735545,0
+CAT.US,D,19950628,000000,9.97635,9.97635,9.8155,9.91711,3291279.1205097,0
+CAT.US,D,19950629,000000,9.87173,9.93092,9.79281,9.89343,1657116.1965754,0
+CAT.US,D,19950630,000000,9.93092,10.2515,9.91711,10.2101,6090122.7055158,0
+CAT.US,D,19950703,000000,10.2101,10.2308,10.1943,10.2308,1176704.1900565,0
+CAT.US,D,19950705,000000,10.2761,10.509,10.2101,10.4863,5538115.9109018,0
+CAT.US,D,19950706,000000,10.5326,10.8907,10.4281,10.8691,6876597.9455061,0
+CAT.US,D,19950707,000000,10.8316,11.4847,10.8316,11.2844,7827035.5595915,0
+CAT.US,D,19950710,000000,11.2616,11.2616,11.1078,11.168,4723763.8437405,0
+CAT.US,D,19950711,000000,11.1246,11.2616,11.1246,11.168,2884654.5412556,0
+CAT.US,D,19950712,000000,11.1472,11.3899,11.1246,11.3899,2157203.1608604,0
+CAT.US,D,19950713,000000,11.3455,11.5399,11.308,11.5053,3383096.265886,0
+CAT.US,D,19950714,000000,11.4432,11.5625,11.4235,11.5251,1885568.3157969,0
+CAT.US,D,19950717,000000,11.4847,11.9591,11.4689,11.749,4419890.2083306,0
+CAT.US,D,19950718,000000,11.4609,11.5399,11.381,11.4047,4032388.1188131,0
+CAT.US,D,19950719,000000,11.021,11.1384,10.6402,11.0447,8819558.05938,0
+CAT.US,D,19950720,000000,11.021,11.021,10.582,10.7803,10120871.666892,0
+CAT.US,D,19950721,000000,10.7803,10.8611,10.6786,10.7803,5892819.646124,0
+CAT.US,D,19950724,000000,10.7596,11.0447,10.7596,11.021,2954610.171913,0
+CAT.US,D,19950725,000000,10.9795,11.1838,10.8957,11.162,3228972.8912281,0
+CAT.US,D,19950726,000000,11.162,11.2212,11.0447,11.162,2129329.3747977,0
+CAT.US,D,19950727,000000,11.2755,11.3208,11.1996,11.2212,1592078.0382311,0
+CAT.US,D,19950728,000000,11.24,11.24,11.0447,11.0575,1978483.3013123,0
+CAT.US,D,19950731,000000,11.0447,11.2755,10.9993,11.24,1974654.5458132,0
+CAT.US,D,19950801,000000,11.1996,11.2212,10.7803,10.8849,3382004.5079638,0
+CAT.US,D,19950802,000000,11.021,11.1167,10.7438,10.7438,3652543.5402938,0
+CAT.US,D,19950803,000000,10.582,10.8957,10.582,10.8611,2780806.770975,0
+CAT.US,D,19950804,000000,10.9421,10.9421,10.7014,10.724,1463642.9063857,0
+CAT.US,D,19950807,000000,10.7596,10.7596,10.5632,10.582,2726151.9704748,0
+CAT.US,D,19950808,000000,10.5632,10.5948,10.3215,10.5632,3142621.6313829,0
+CAT.US,D,19950809,000000,10.5632,10.582,10.3039,10.3758,4030749.9750782,0
+CAT.US,D,19950810,000000,10.2367,10.3433,10.1598,10.1598,6983716.9347423,0
+CAT.US,D,19950811,000000,10.2239,10.2239,9.9388,10.1233,3485300.8239177,0
+CAT.US,D,19950814,000000,10.2239,10.5426,10.2239,10.5426,3169398.5910092,0
+CAT.US,D,19950815,000000,10.5426,10.5426,10.3433,10.5011,2991774.5441947,0
+CAT.US,D,19950816,000000,10.7014,10.8849,10.6402,10.8611,5389456.3943694,0
+CAT.US,D,19950817,000000,10.801,11.021,10.7014,10.9795,5431538.2389641,0
+CAT.US,D,19950818,000000,10.8611,10.9627,10.801,10.8247,8066417.4224695,0
+CAT.US,D,19950821,000000,10.8247,10.8849,10.7803,10.801,4783336.1165537,0
+CAT.US,D,19950822,000000,10.7803,10.7803,10.582,10.6629,4085402.7481729,0
+CAT.US,D,19950823,000000,10.6402,10.6402,10.3758,10.4439,6273211.6241588,0
+CAT.US,D,19950824,000000,10.4439,10.4439,10.2032,10.2821,5732139.6417155,0
+CAT.US,D,19950825,000000,10.3039,10.4439,10.3039,10.3758,2955159.5988339,0
+CAT.US,D,19950828,000000,10.4577,10.5011,10.3215,10.4439,2028218.6020939,0
+CAT.US,D,19950829,000000,10.4577,10.7014,10.4577,10.7014,2675871.2975833,0
+CAT.US,D,19950830,000000,10.7438,10.801,10.5948,10.6629,3256844.6498851,0
+CAT.US,D,19950831,000000,10.7014,10.801,10.6629,10.724,2034233.9145461,0
+CAT.US,D,19950901,000000,10.6786,10.9193,10.6786,10.9193,1524303.8960127,0
+CAT.US,D,19950905,000000,10.8957,10.9795,10.801,10.9421,2317887.2200802,0
+CAT.US,D,19950906,000000,10.9193,11.0802,10.9193,11.0802,2552899.0101607,0
+CAT.US,D,19950907,000000,11.1167,11.1838,11.0575,11.0802,4081580.0748907,0
+CAT.US,D,19950908,000000,11.1009,11.1167,10.9627,11.0447,2517919.1674263,0
+CAT.US,D,19950911,000000,11.0802,11.0802,10.8611,10.8849,1766968.1285773,0
+CAT.US,D,19950912,000000,10.8395,10.8611,10.7014,10.7596,2531041.5502528,0
+CAT.US,D,19950913,000000,10.7014,10.7014,10.6176,10.7014,2643075.9843965,0
+CAT.US,D,19950914,000000,10.7014,10.7014,10.364,10.3758,5793895.4303733,0
+CAT.US,D,19950915,000000,10.4212,10.5011,10.3758,10.4212,5263752.1778839,0
+CAT.US,D,19950918,000000,10.3758,10.4784,10.3758,10.4439,2731616.8423031,0
+CAT.US,D,19950919,000000,9.26869,9.56493,9.24452,9.40414,26620991.31258,0
+CAT.US,D,19950920,000000,9.6034,9.6261,9.49982,9.56493,12408157.226657,0
+CAT.US,D,19950921,000000,9.52055,9.54323,9.40414,9.40414,6842708.8469913,0
+CAT.US,D,19950922,000000,9.38539,9.49982,9.36122,9.40414,3506614.9391213,0
+CAT.US,D,19950925,000000,9.42584,9.46431,9.26869,9.2828,2629419.3801911,0
+CAT.US,D,19950926,000000,9.26869,9.38539,9.26869,9.2828,4686053.0856462,0
+CAT.US,D,19950927,000000,9.26869,9.26869,8.96456,8.96456,6935077.4466942,0
+CAT.US,D,19950928,000000,9.1071,9.18454,9.06054,9.18454,6121821.1922664,0
+CAT.US,D,19950929,000000,9.13887,9.2828,9.08423,9.08423,4230784.9635328,0
+CAT.US,D,19951002,000000,9.08423,9.1071,8.80613,8.82606,6989730.2197888,0
+CAT.US,D,19951003,000000,8.94493,8.94493,8.76825,8.83987,5845272.929701,0
+CAT.US,D,19951004,000000,8.83987,8.83987,8.70235,8.74516,7712808.486278,0
+CAT.US,D,19951005,000000,8.78384,8.88446,8.74516,8.80613,6994106.3748033,0
+CAT.US,D,19951006,000000,8.80613,8.82606,8.64355,8.64355,3676589.5845602,0
+CAT.US,D,19951009,000000,8.50575,8.52469,8.26229,8.40295,6782041.7751473,0
+CAT.US,D,19951010,000000,8.10898,8.56326,8.10898,8.40295,7252069.4101193,0
+CAT.US,D,19951011,000000,8.52469,8.54806,8.24916,8.32887,4627032.2671595,0
+CAT.US,D,19951012,000000,8.36448,8.56326,8.36448,8.52469,4398024.6388004,0
+CAT.US,D,19951013,000000,8.52469,8.92164,8.52469,8.86226,7744506.9730285,0
+CAT.US,D,19951016,000000,8.86226,8.94493,8.72129,8.86226,4288171.6930958,0
+CAT.US,D,19951017,000000,8.86226,8.92164,8.61978,8.64355,5021082.8768053,0
+CAT.US,D,19951018,000000,8.61978,8.61978,8.16571,8.22657,10562479.129988,0
+CAT.US,D,19951019,000000,8.50575,8.50575,8.34298,8.44459,6782592.2157711,0
+CAT.US,D,19951020,000000,8.50575,8.60459,8.48375,8.54096,5787887.2138408,0
+CAT.US,D,19951023,000000,8.60459,8.60459,8.45869,8.50575,3083045.3037584,0
+CAT.US,D,19951024,000000,8.54096,8.80613,8.54096,8.74516,4325884.4785957,0
+CAT.US,D,19951025,000000,8.82606,8.83987,8.50575,8.50575,3899584.9415756,0
+CAT.US,D,19951026,000000,8.64355,8.70235,8.54096,8.61978,3319699.2923849,0
+CAT.US,D,19951027,000000,8.64355,8.80613,8.61978,8.78384,4070103.9454214,0
+CAT.US,D,19951030,000000,8.82606,8.94493,8.74516,8.83987,4214385.2795338,0
+CAT.US,D,19951031,000000,8.98744,9.16146,8.96456,9.12723,5213462.3816673,0
+CAT.US,D,19951101,000000,9.04427,9.24452,9.00244,9.08423,4013806.9463751,0
+CAT.US,D,19951102,000000,9.18454,9.24452,9.1071,9.20675,3761302.7006705,0
+CAT.US,D,19951103,000000,9.28763,9.30726,8.98744,9.00244,6979891.2203517,0
+CAT.US,D,19951106,000000,9.06814,9.24452,9.00244,9.18454,3833991.2740934,0
+CAT.US,D,19951107,000000,9.22696,9.22696,9.1071,9.18454,2424461.8509095,0
+CAT.US,D,19951108,000000,9.02425,9.04427,8.90853,8.92164,4546687.1964413,0
+CAT.US,D,19951109,000000,9.00244,9.18454,8.98744,9.14697,3470540.2973564,0
+CAT.US,D,19951110,000000,9.1071,9.16146,9.08423,9.1071,2944224.7866632,0
+CAT.US,D,19951113,000000,9.16146,9.16146,8.98744,9.06814,2926735.3721475,0
+CAT.US,D,19951114,000000,9.1071,9.16146,9.00244,9.00244,1780636.8972164,0
+CAT.US,D,19951115,000000,9.02425,9.06814,8.86226,9.00244,3113103.6193685,0
+CAT.US,D,19951116,000000,9.00244,9.00244,8.86226,8.88446,3122944.6462114,0
+CAT.US,D,19951117,000000,8.90853,9.00244,8.90853,8.92164,3641066.3971218,0
+CAT.US,D,19951120,000000,9.06814,9.16146,8.90853,8.94493,3997410.3034844,0
+CAT.US,D,19951121,000000,9.18454,9.61032,9.16146,9.55014,8909187.6341005,0
+CAT.US,D,19951122,000000,9.56493,9.66753,9.37,9.61032,6144230.1065008,0
+CAT.US,D,19951124,000000,9.58763,9.64483,9.58763,9.61032,1571307.2677317,0
+CAT.US,D,19951127,000000,9.66753,9.95559,9.66753,9.87173,5428257.8966832,0
+CAT.US,D,19951128,000000,9.93092,9.99105,9.85101,9.99105,3497873.7798233,0
+CAT.US,D,19951129,000000,9.99105,10.0326,9.8086,9.96939,3592971.2674806,0
+CAT.US,D,19951130,000000,9.93092,9.99105,9.85101,9.87173,2612471.2829738,0
+CAT.US,D,19951201,000000,9.87173,9.90922,9.8086,9.8086,3015818.5610554,0
+CAT.US,D,19951204,000000,9.96939,9.96939,9.8086,9.88554,2424461.8509095,0
+CAT.US,D,19951205,000000,9.88554,10.1539,9.77013,10.0464,4129127.8050165,0
+CAT.US,D,19951206,000000,10.1312,10.1312,9.95559,10.0464,2419542.351191,0
+CAT.US,D,19951207,000000,10.0128,10.0128,9.77013,9.77013,2217318.7783778,0
+CAT.US,D,19951208,000000,9.79281,9.85101,9.72573,9.79281,1855511.0138896,0
+CAT.US,D,19951211,000000,9.77013,9.95559,9.7494,9.93092,1719969.8253724,0
+CAT.US,D,19951212,000000,9.88554,9.96939,9.85101,9.85101,1978483.3013123,0
+CAT.US,D,19951213,000000,9.79281,9.95559,9.7494,9.93092,3933467.9578736,0
+CAT.US,D,19951214,000000,9.96939,10.0937,9.93092,9.96939,5449026.639777,0
+CAT.US,D,19951215,000000,9.96939,9.99105,9.61032,9.64483,5317307.1108394,0
+CAT.US,D,19951218,000000,9.61032,9.633,9.28763,9.28763,7303993.2952596,0
+CAT.US,D,19951219,000000,9.26869,9.8086,9.20675,9.79281,6294526.7530652,0
+CAT.US,D,19951220,000000,9.8086,9.8086,9.64483,9.64483,4336815.2359552,0
+CAT.US,D,19951221,000000,9.66753,9.88554,9.66753,9.88554,2558913.3089099,0
+CAT.US,D,19951222,000000,9.87173,9.87173,9.68923,9.79281,1993243.8278737,0
+CAT.US,D,19951226,000000,9.79281,9.79281,9.52942,9.55014,1258136.9638859,0
+CAT.US,D,19951227,000000,9.48502,9.55014,9.47122,9.48502,2753482.4118333,0
+CAT.US,D,19951228,000000,9.50772,9.56493,9.34357,9.39427,2250662.5047828,0
+CAT.US,D,19951229,000000,9.44754,9.47122,9.39427,9.44754,3016915.3874917,0
+CAT.US,D,19960102,000000,9.42584,9.61032,9.37,9.56493,6195060.2063131,0
+CAT.US,D,19960103,000000,9.58763,9.85101,9.55014,9.72573,6964589.3764917,0
+CAT.US,D,19960104,000000,9.71192,9.72573,9.55014,9.64483,5549590.0129654,0
+CAT.US,D,19960105,000000,9.61032,9.85101,9.55014,9.8086,3809402.8988257,0
+CAT.US,D,19960108,000000,9.8086,9.82931,9.71192,9.77013,1639080.3962472,0
+CAT.US,D,19960109,000000,9.8086,9.85101,9.50772,9.50772,3755294.484138,0
+CAT.US,D,19960110,000000,9.48502,9.7494,9.34357,9.40414,5860027.3740456,0
+CAT.US,D,19960111,000000,9.44754,9.56493,9.42584,9.55014,3415893.6064785,0
+CAT.US,D,19960112,000000,9.61032,9.61032,9.37,9.40414,3255205.4924475,0
+CAT.US,D,19960115,000000,9.32187,9.34357,9.12723,9.14697,4676221.1821287,0
+CAT.US,D,19960116,000000,9.14697,9.16146,8.74516,8.92164,9812626.944981,0
+CAT.US,D,19960117,000000,8.90853,8.96456,8.69032,8.72129,8354448.9104237,0
+CAT.US,D,19960118,000000,9.13887,9.87173,9.08423,9.58763,23656541.127527,0
+CAT.US,D,19960119,000000,9.48502,9.65372,9.44754,9.55014,10105566.781923,0
+CAT.US,D,19960122,000000,9.55014,10.1943,9.55014,10.1598,8961112.5329436,0
+CAT.US,D,19960123,000000,10.0542,10.1144,9.89343,10.1144,8982971.0065541,0
+CAT.US,D,19960124,000000,10.0542,10.1144,9.97635,10.0326,3483114.2669647,0
+CAT.US,D,19960125,000000,9.998,10.0128,9.77013,9.8155,3826344.9138261,0
+CAT.US,D,19960126,000000,9.73362,10.0769,9.73362,10.0769,4235701.422143,0
+CAT.US,D,19960129,000000,10.0937,10.3433,10.0769,10.3215,5505323.6388234,0
+CAT.US,D,19960130,000000,10.3995,10.4577,10.2969,10.4212,5632667.0127466,0
+CAT.US,D,19960131,000000,10.5011,10.5011,10.217,10.4212,8318918.6270656,0
+CAT.US,D,19960201,000000,10.3571,10.4212,10.2614,10.3758,2741999.1864444,0
+CAT.US,D,19960202,000000,10.3758,10.3995,10.1371,10.2614,3520828.0661674,0
+CAT.US,D,19960205,000000,10.2614,10.2614,9.97635,10.1598,5128207.9482584,0
+CAT.US,D,19960206,000000,10.1746,10.2969,10.1598,10.2761,4024736.6900318,0
+CAT.US,D,19960207,000000,10.3433,10.4577,10.2969,10.3433,3764584.0566542,0
+CAT.US,D,19960208,000000,10.3433,10.5426,10.3215,10.5426,4492578.7817536,0
+CAT.US,D,19960209,000000,10.5188,10.6176,10.4212,10.4577,5970976.1324837,0
+CAT.US,D,19960212,000000,10.4577,10.9865,10.4577,10.9499,7493098.5400575,0
+CAT.US,D,19960213,000000,10.7438,10.9283,10.7014,10.9283,6442098.5664865,0
+CAT.US,D,19960214,000000,10.8611,10.9627,10.7645,10.8454,3610456.6271851,0
+CAT.US,D,19960215,000000,10.8454,10.9017,10.7438,10.7803,5987918.1474842,0
+CAT.US,D,19960216,000000,10.7645,10.8849,10.6176,10.8454,5257737.8791346,0
+CAT.US,D,19960220,000000,10.7803,11.0071,10.7438,10.9865,4992668.7871469,0
+CAT.US,D,19960221,000000,11.0289,11.2478,11.0289,11.1472,6079192.9618591,0
+CAT.US,D,19960222,000000,11.2054,11.3899,11.2054,11.3751,5229864.093072,0
+CAT.US,D,19960223,000000,11.5705,11.6513,11.1916,11.3298,5216746.7787594,0
+CAT.US,D,19960226,000000,11.2903,11.3751,11.1916,11.2054,4516625.8397227,0
+CAT.US,D,19960227,000000,11.1916,11.308,11.0447,11.2282,3054625.1318832,0
+CAT.US,D,19960228,000000,11.2696,11.3298,10.9283,10.9627,3883180.1890625,0
+CAT.US,D,19960229,000000,10.7803,10.9865,10.7803,10.801,4013806.9463751,0
+CAT.US,D,19960301,000000,10.9017,10.9865,10.6028,10.9283,3866788.614686,0
+CAT.US,D,19960304,000000,11.0071,11.1078,10.8611,10.9865,4298559.1057511,0
+CAT.US,D,19960305,000000,10.9499,10.9627,10.8247,10.9627,4630854.9404418,0
+CAT.US,D,19960306,000000,10.9283,11.0664,10.8611,10.9627,4207283.2776734,0
+CAT.US,D,19960307,000000,10.9283,11.0881,10.8247,10.9627,4401859.4765163,0
+CAT.US,D,19960308,000000,10.6856,11.0881,10.6629,10.8849,5295997.050447,0
+CAT.US,D,19960311,000000,10.8454,11.308,10.7803,11.308,4971901.0577558,0
+CAT.US,D,19960312,000000,11.2282,11.4304,10.9017,11.3899,6398916.8543471,0
+CAT.US,D,19960313,000000,11.3751,11.4304,11.2054,11.4304,3476012.2651043,0
+CAT.US,D,19960314,000000,11.4935,11.5467,11.4304,11.4689,4916144.3623052,0
+CAT.US,D,19960315,000000,11.4521,11.7322,11.4521,11.6513,5298726.9521042,0
+CAT.US,D,19960318,000000,11.6513,11.9158,11.5961,11.892,5485100.2678393,0
+CAT.US,D,19960319,000000,11.9158,11.9591,11.6178,11.7155,6917038.6052575,0
+CAT.US,D,19960320,000000,11.6513,11.7776,11.3751,11.4689,5019993.1462886,0
+CAT.US,D,19960321,000000,11.4304,11.4521,11.308,11.3298,2075218.9327045,0
+CAT.US,D,19960322,000000,11.3751,11.3899,11.1472,11.2054,2385112.9490804,0
+CAT.US,D,19960325,000000,11.2478,11.2903,11.1078,11.2282,3180332.3894771,0
+CAT.US,D,19960326,000000,11.168,11.4116,11.1472,11.308,2848033.5136781,0
+CAT.US,D,19960327,000000,11.4521,11.4521,11.1472,11.2478,1909072.0290618,0
+CAT.US,D,19960328,000000,11.168,11.2054,10.9499,11.0881,2427742.1931904,0
+CAT.US,D,19960329,000000,11.0881,11.1078,10.9627,11.0071,2508630.6086129,0
+CAT.US,D,19960401,000000,11.0447,11.0447,10.8454,10.9283,2503710.0951915,0
+CAT.US,D,19960402,000000,10.9865,10.9865,10.6629,10.7803,3836724.216859,0
+CAT.US,D,19960403,000000,10.801,11.0664,10.7803,11.0447,2262141.6753605,0
+CAT.US,D,19960404,000000,11.0881,11.2478,11.0447,11.1078,1830369.1568897,0
+CAT.US,D,19960408,000000,10.8454,11.0447,10.8454,10.9499,2801578.5551773,0
+CAT.US,D,19960409,000000,10.9283,10.9627,10.7803,10.801,2572028.5958168,0
+CAT.US,D,19960410,000000,10.801,10.9499,10.724,10.7645,2252299.6348149,0
+CAT.US,D,19960411,000000,10.8849,11.1078,10.7645,11.1078,4257562.9368619,0
+CAT.US,D,19960412,000000,11.1078,11.4304,11.1078,11.3751,4317137.2370808,0
+CAT.US,D,19960415,000000,11.3751,11.6365,11.3524,11.5961,3540500.9965277,0
+CAT.US,D,19960416,000000,11.5705,11.5705,11.2696,11.4116,5720663.5122462,0
+CAT.US,D,19960417,000000,11.2696,11.3298,10.9017,10.9627,4963698.1746479,0
+CAT.US,D,19960418,000000,10.7369,10.8957,10.5188,10.6333,6973335.6043038,0
+CAT.US,D,19960419,000000,10.654,10.6786,10.5554,10.578,10254769.64316,0
+CAT.US,D,19960422,000000,10.654,10.7014,10.5948,10.654,3624670.7679339,0
+CAT.US,D,19960423,000000,10.7014,10.7803,10.6333,10.6333,3227332.7200876,0
+CAT.US,D,19960424,000000,10.7014,10.7014,10.4281,10.5326,2581868.6089569,0
+CAT.US,D,19960425,000000,10.4932,10.8611,10.4281,10.8395,3468359.8226201,0
+CAT.US,D,19960426,000000,10.8148,10.8395,10.5554,10.5554,3045880.9314767,0
+CAT.US,D,19960429,000000,10.5554,10.5554,10.3511,10.4498,2455065.5386294,0
+CAT.US,D,19960430,000000,10.4932,10.5554,10.3709,10.4281,2315699.6494244,0
+CAT.US,D,19960501,000000,10.3709,10.6333,10.3511,10.5188,4234610.6779234,0
+CAT.US,D,19960502,000000,10.4498,10.7014,10.4143,10.5188,5898288.5727636,0
+CAT.US,D,19960503,000000,10.5554,10.5948,10.3127,10.3709,4822142.6873815,0
+CAT.US,D,19960506,000000,10.3709,10.3926,10.2447,10.3926,3533398.9946674,0
+CAT.US,D,19960507,000000,10.3709,10.3926,10.2447,10.2673,4895928.0872408,0
+CAT.US,D,19960508,000000,10.1874,10.3127,10.0848,10.2447,3342106.1792136,0
+CAT.US,D,19960509,000000,10.2308,10.4143,10.2101,10.3127,3277069.0345721,0
+CAT.US,D,19960510,000000,10.4281,10.4281,10.3373,10.3511,2233173.0902671,0
+CAT.US,D,19960513,000000,10.3709,10.4498,10.3373,10.4281,2505353.3074404,0
+CAT.US,D,19960514,000000,10.5326,10.6786,10.5188,10.6106,5997757.1469213,0
+CAT.US,D,19960515,000000,10.7014,10.9193,10.7014,10.8611,4636865.18438,0
+CAT.US,D,19960516,000000,10.8395,11.2478,10.8148,11.1838,5174115.5072438,0
+CAT.US,D,19960517,000000,11.2054,11.2844,11.1838,11.2054,3897393.3161085,0
+CAT.US,D,19960520,000000,11.2054,11.2616,11.021,11.0447,3318608.5481655,0
+CAT.US,D,19960521,000000,11.1009,11.2054,11.0802,11.1472,3976094.1608752,0
+CAT.US,D,19960522,000000,11.0802,11.2844,11.0447,11.2616,3502242.8389181,0
+CAT.US,D,19960523,000000,11.2844,11.3298,10.9993,10.9993,4197446.3056417,0
+CAT.US,D,19960524,000000,10.9865,11.1246,10.9627,11.1246,4107270.3451087,0
+CAT.US,D,19960528,000000,11.0447,11.1246,10.9993,11.021,2993411.6742268,0
+CAT.US,D,19960529,000000,11.021,11.0802,11.021,11.0664,2062646.9905017,0
+CAT.US,D,19960530,000000,10.9193,10.9421,10.7369,10.801,7465220.6991836,0
+CAT.US,D,19960531,000000,10.654,10.7014,10.6106,10.6786,4279426.4789865,0
+CAT.US,D,19960603,000000,10.6333,10.654,10.4498,10.4725,3818695.5124504,0
+CAT.US,D,19960604,000000,10.4932,10.7369,10.4932,10.7014,4829795.1298657,0
+CAT.US,D,19960605,000000,10.7014,10.7803,10.6106,10.7596,2322801.6512848,0
+CAT.US,D,19960606,000000,10.7172,10.7803,10.5554,10.5554,2789550.9713815,0
+CAT.US,D,19960607,000000,10.4281,10.7369,10.4281,10.6786,3300026.3620246,0
+CAT.US,D,19960610,000000,10.7172,10.8395,10.5554,10.578,2152823.9647376,0
+CAT.US,D,19960611,000000,10.5948,10.8148,10.5948,10.7369,1838025.6541851,0
+CAT.US,D,19960612,000000,10.7369,10.8849,10.5188,10.5326,2376911.0796753,0
+CAT.US,D,19960613,000000,10.5326,10.6333,10.4498,10.5188,2376911.0796753,0
+CAT.US,D,19960614,000000,10.6333,10.7369,10.6106,10.6106,2685162.8975052,0
+CAT.US,D,19960617,000000,10.654,10.7172,10.578,10.6333,1910715.2413108,0
+CAT.US,D,19960618,000000,10.7172,10.9627,10.654,10.6786,3186886.9918222,0
+CAT.US,D,19960619,000000,10.6333,10.8611,10.6333,10.7369,3940021.5465158,0
+CAT.US,D,19960620,000000,10.7369,11.0664,10.7369,10.9193,3429554.2654952,0
+CAT.US,D,19960621,000000,10.9421,11.2282,10.9421,11.1838,5204174.8365566,0
+CAT.US,D,19960624,000000,11.168,11.3524,11.168,11.2616,2984667.4738203,0
+CAT.US,D,19960625,000000,11.2282,11.2616,11.0447,11.1009,3204380.4611492,0
+CAT.US,D,19960626,000000,11.0664,11.1472,10.8611,10.8957,3189622.9756962,0
+CAT.US,D,19960627,000000,10.9193,11.021,10.8957,10.9421,6374325.4379709,0
+CAT.US,D,19960628,000000,10.9993,11.0447,10.8148,11.021,4417156.2518623,0
+CAT.US,D,19960701,000000,11.0802,11.4304,10.8849,11.3899,4931452.288382,0
+CAT.US,D,19960702,000000,11.3899,11.3899,11.2054,11.3672,2662756.0106765,0
+CAT.US,D,19960703,000000,11.3672,11.5319,11.3298,11.4116,2404242.5347367,0
+CAT.US,D,19960705,000000,11.3899,11.4116,11.021,11.1246,2379647.0635492,0
+CAT.US,D,19960708,000000,11.168,11.3524,11.1472,11.2616,3269415.5783851,0
+CAT.US,D,19960709,000000,11.4689,11.4689,11.3298,11.3672,2721777.8428659,0
+CAT.US,D,19960710,000000,11.4116,11.4304,11.1246,11.2616,4054799.0604531,0
+CAT.US,D,19960711,000000,11.2844,11.3524,11.0802,11.1838,3523556.9541217,0
+CAT.US,D,19960712,000000,11.1472,11.168,10.8148,10.9193,3224054.4052123,0
+CAT.US,D,19960715,000000,10.9193,10.9193,10.3709,10.3709,4837995.985568,0
+CAT.US,D,19960716,000000,10.6106,10.9193,10.2101,10.801,10281560.794625,0
+CAT.US,D,19960717,000000,10.7172,10.801,10.5948,10.7014,8161517.9512352,0
+CAT.US,D,19960718,000000,10.724,11.0516,10.7014,11.0516,7461392.9573873,0
+CAT.US,D,19960719,000000,11.0516,11.0881,10.8691,10.9727,5122742.0627272,0
+CAT.US,D,19960722,000000,10.9283,10.9283,10.7438,10.7438,6277039.3659551,0
+CAT.US,D,19960723,000000,10.724,10.7803,10.5632,10.5948,4891007.5738194,0
+CAT.US,D,19960724,000000,10.3127,10.724,10.2881,10.7014,5936543.6892649,0
+CAT.US,D,19960725,000000,10.7438,10.801,10.3571,10.4932,2862240.5585072,0
+CAT.US,D,19960726,000000,10.5948,10.9017,10.5426,10.8454,2314608.9052049,0
+CAT.US,D,19960729,000000,10.724,10.7645,10.6402,10.6402,2255580.9907986,0
+CAT.US,D,19960730,000000,10.6786,10.7014,10.5188,10.5632,2524475.797177,0
+CAT.US,D,19960731,000000,10.5948,10.8691,10.5948,10.7803,3029485.3022889,0
+CAT.US,D,19960801,000000,10.7803,11.0664,10.7645,11.0071,3407695.7918846,0
+CAT.US,D,19960802,000000,11.0071,11.1315,11.0071,11.1315,3035496.5599298,0
+CAT.US,D,19960805,000000,11.235,11.2696,11.1315,11.2696,1875189.012764,0
+CAT.US,D,19960806,000000,11.2124,11.315,11.1562,11.315,3471089.7242773,0
+CAT.US,D,19960807,000000,11.3376,11.4166,11.2903,11.3958,3897393.3161085,0
+CAT.US,D,19960808,000000,11.2538,11.4767,11.2538,11.4373,4107811.6624073,0
+CAT.US,D,19960809,000000,11.4373,11.4373,11.3751,11.4373,2053905.8312036,0
+CAT.US,D,19960812,000000,11.4373,11.6227,11.4166,11.6227,3978284.7726395,0
+CAT.US,D,19960813,000000,11.6227,11.6227,11.4767,11.4985,2642536.6945035,0
+CAT.US,D,19960814,000000,11.5181,11.5181,11.4166,11.4373,1624870.3103096,0
+CAT.US,D,19960815,000000,11.4373,11.4609,11.315,11.3958,2108559.6180011,0
+CAT.US,D,19960816,000000,11.4166,11.4373,11.3751,11.4166,2340295.1206118,0
+CAT.US,D,19960819,000000,11.4166,11.5625,11.3958,11.5181,3165026.490806,0
+CAT.US,D,19960820,000000,11.5783,11.678,11.4985,11.678,2967179.0730073,0
+CAT.US,D,19960821,000000,11.7253,11.7697,11.604,11.678,3443219.9930258,0
+CAT.US,D,19960822,000000,11.7253,11.8052,11.7253,11.7697,3640516.9702008,0
+CAT.US,D,19960823,000000,11.7836,11.7836,11.604,11.6661,1484405.5672627,0
+CAT.US,D,19960826,000000,11.678,11.678,11.5399,11.6661,1710682.2802618,0
+CAT.US,D,19960827,000000,11.7007,11.7007,11.5625,11.6227,1828731.0131548,0
+CAT.US,D,19960828,000000,11.6425,11.6425,11.4373,11.4767,2465453.9649875,0
+CAT.US,D,19960829,000000,11.4609,11.4609,11.315,11.3603,1960445.4735784,0
+CAT.US,D,19960830,000000,11.3603,11.3603,11.235,11.2696,1182719.5025087,0
+CAT.US,D,19960903,000000,11.1916,11.3958,11.0516,11.3603,2986309.6723663,0
+CAT.US,D,19960904,000000,11.3376,11.6425,11.3376,11.6227,3180877.7615869,0
+CAT.US,D,19960905,000000,11.5783,11.6661,11.4373,11.4985,2733258.0271464,0
+CAT.US,D,19960906,000000,11.4985,11.8476,11.4609,11.749,2807590.826521,0
+CAT.US,D,19960909,000000,11.8704,12.0509,11.8052,12.0341,3446495.2667927,0
+CAT.US,D,19960910,000000,12.0686,12.0686,11.829,11.8704,2895580.2301011,0
+CAT.US,D,19960911,000000,11.8704,11.9868,11.8052,11.8052,2162669.0463916,0
+CAT.US,D,19960912,000000,11.8842,11.9868,11.7253,11.7697,2052816.100687,0
+CAT.US,D,19960913,000000,11.8476,12.1347,11.8476,12.1347,3460704.3390275,0
+CAT.US,D,19960916,000000,12.2195,12.2738,12.1347,12.2195,2864970.4601644,0
+CAT.US,D,19960917,000000,12.2195,12.2738,11.9522,12.0341,2666579.6976616,0
+CAT.US,D,19960918,000000,11.9868,12.115,11.9315,11.9739,2366528.735534,0
+CAT.US,D,19960919,000000,11.9868,12.1959,11.8704,12.1959,2570387.4109736,0
+CAT.US,D,19960920,000000,12.3153,12.3764,12.2738,12.2955,3642708.5956678,0
+CAT.US,D,19960923,000000,12.2571,12.2955,12.1959,12.2738,2212404.3471732,0
+CAT.US,D,19960924,000000,12.2738,12.4198,12.2195,12.3399,2723415.9866007,0
+CAT.US,D,19960925,000000,12.3399,12.3399,12.2195,12.2353,2019470.3468763,0
+CAT.US,D,19960926,000000,12.2353,12.2353,12.0903,12.1535,3219679.2639006,0
+CAT.US,D,19960927,000000,12.1535,12.1959,12.0509,12.115,2687893.8128652,0
+CAT.US,D,19960930,000000,12.0903,12.3606,12.0903,12.3399,3326803.3216509,0
+CAT.US,D,19961001,000000,12.3153,12.3153,12.0686,12.0686,2397679.8227691,0
+CAT.US,D,19961002,000000,12.115,12.2195,12.0903,12.1347,2408611.5938314,0
+CAT.US,D,19961003,000000,12.115,12.1683,12.0104,12.0903,1902511.3445,0
+CAT.US,D,19961004,000000,12.0903,12.0903,11.8842,12.0341,4691522.0122858,0
+CAT.US,D,19961007,000000,12.0104,12.0104,11.829,11.9315,2953512.3317738,0
+CAT.US,D,19961008,000000,11.8842,11.9522,11.8052,11.829,3088512.2029924,0
+CAT.US,D,19961009,000000,11.7836,11.8052,11.678,11.7697,3198907.4796984,0
+CAT.US,D,19961010,000000,11.7253,11.8476,11.6928,11.7836,3912694.1462657,0
+CAT.US,D,19961011,000000,11.8476,12.0686,11.829,11.9868,3816504.9006861,0
+CAT.US,D,19961014,000000,11.9868,12.2353,11.9868,12.1347,3046971.6756962,0
+CAT.US,D,19961015,000000,12.3981,12.6812,12.2571,12.479,6824676.0877714,0
+CAT.US,D,19961016,000000,12.4642,12.479,12.1347,12.2353,5767662.8291539,0
+CAT.US,D,19961017,000000,12.1781,12.3241,12.1347,12.2353,3098350.1887268,0
+CAT.US,D,19961018,000000,12.1535,12.2353,12.1535,12.2027,3977186.9325003,0
+CAT.US,D,19961021,000000,12.1781,12.3014,12.1347,12.1781,2532132.2944724,0
+CAT.US,D,19961022,000000,12.1781,12.1781,11.9966,12.0341,1742375.6984983,0
+CAT.US,D,19961023,000000,11.8476,11.9966,11.7904,11.8476,8135828.6947199,0
+CAT.US,D,19961024,000000,11.8704,11.8704,11.749,11.7904,8509120.6982998,0
+CAT.US,D,19961025,000000,11.7697,11.8704,11.5783,11.5783,2669860.0399425,0
+CAT.US,D,19961028,000000,11.5181,11.5783,11.3958,11.3958,4577838.2836765,0
+CAT.US,D,19961029,000000,11.5181,11.5783,11.3603,11.3958,5423338.3969646,0
+CAT.US,D,19961030,000000,11.4373,11.5625,11.2696,11.315,5605339.6124964,0
+CAT.US,D,19961031,000000,11.3603,11.3958,11.235,11.2903,7252614.7822291,0
+CAT.US,D,19961101,000000,11.3376,11.5399,11.3376,11.4373,5917960.4894212,0
+CAT.US,D,19961104,000000,11.4985,11.749,11.4767,11.6661,5954578.4758903,0
+CAT.US,D,19961105,000000,11.7253,11.8052,11.7007,11.7697,5698255.6117147,0
+CAT.US,D,19961106,000000,11.8052,11.9739,11.749,11.9315,4960419.8597726,0
+CAT.US,D,19961107,000000,11.892,12.1209,11.8052,12.0982,5454491.5116054,0
+CAT.US,D,19961108,000000,12.0755,12.0982,11.892,12.0982,2510271.7934562,0
+CAT.US,D,19961111,000000,12.0509,12.0982,12.0341,12.0509,1199660.5038062,0
+CAT.US,D,19961112,000000,12.1347,12.1347,11.9068,12.1347,3554168.751464,0
+CAT.US,D,19961113,000000,12.1347,12.4268,12.1209,12.403,5054969.9479145,0
+CAT.US,D,19961114,000000,12.4268,12.4268,12.2571,12.3014,4135139.0626573,0
+CAT.US,D,19961115,000000,12.3606,12.3853,12.0104,12.0982,4869146.0591004,0
+CAT.US,D,19961118,000000,12.1781,12.2353,12.0341,12.1209,5830517.4716536,0
+CAT.US,D,19961119,000000,12.1781,12.2353,12.1347,12.1781,2127690.21736,0
+CAT.US,D,19961120,000000,12.5875,12.9821,12.5678,12.9614,7669086.4705429,0
+CAT.US,D,19961121,000000,12.8795,12.8963,12.6655,12.7572,7364660.3671036,0
+CAT.US,D,19961122,000000,12.918,13.3264,12.918,13.1676,4935273.9479614,0
+CAT.US,D,19961125,000000,13.0856,13.1883,12.918,13.1883,3463983.6676056,0
+CAT.US,D,19961126,000000,13.1448,13.2258,12.8163,12.8588,4451041.2955658,0
+CAT.US,D,19961127,000000,12.8963,13.1192,12.8795,13.1014,3175409.8486501,0
+CAT.US,D,19961129,000000,13.1192,13.1448,13.0186,13.0186,1121505.0311493,0
+CAT.US,D,19961202,000000,12.9821,13.1014,12.8163,12.9999,2630509.1107078,0
+CAT.US,D,19961203,000000,12.9614,13.066,12.7572,12.7572,3306582.9917752,0
+CAT.US,D,19961204,000000,12.7691,12.8588,12.6536,12.6655,3497873.7798233,0
+CAT.US,D,19961205,000000,12.5678,12.7917,12.5678,12.7917,3546515.295277,0
+CAT.US,D,19961206,000000,12.5076,12.8163,12.5076,12.6655,3905592.1444053,0
+CAT.US,D,19961209,000000,12.6655,12.7917,12.6655,12.7572,1709040.0817157,0
+CAT.US,D,19961210,000000,12.7917,13.066,12.7572,12.9614,2670405.4120523,0
+CAT.US,D,19961211,000000,12.5076,12.8588,12.5076,12.6655,5059346.102929,0
+CAT.US,D,19961212,000000,12.6536,12.7572,12.5875,12.5875,2898317.2276778,0
+CAT.US,D,19961213,000000,12.5274,12.6891,12.4642,12.5274,3309313.9071352,0
+CAT.US,D,19961216,000000,12.4642,12.6536,12.3014,12.3014,2651276.8400988,0
+CAT.US,D,19961217,000000,12.2807,12.2807,12.0982,12.1535,4822142.6873815,0
+CAT.US,D,19961218,000000,12.1535,12.3606,12.1347,12.2245,3218589.533384,0
+CAT.US,D,19961219,000000,12.2807,12.552,12.2807,12.3399,4353209.8514402,0
+CAT.US,D,19961220,000000,12.4268,12.5274,12.3606,12.4268,6569986.2988167,0
+CAT.US,D,19961223,000000,12.4268,12.6891,12.4268,12.6359,2965534.8470556,0
+CAT.US,D,19961224,000000,12.6536,12.6536,12.552,12.5678,873376.94045922,0
+CAT.US,D,19961226,000000,12.5678,12.7128,12.5678,12.6359,2253394.4338456,0
+CAT.US,D,19961227,000000,12.5875,12.6655,12.5678,12.6359,2608098.1690679,0
+CAT.US,D,19961230,000000,12.5875,12.6536,12.4868,12.5076,2140805.504267,0
+CAT.US,D,19961231,000000,12.3853,12.5875,12.3606,12.3853,2227710.2458443,0
+CAT.US,D,19970102,000000,12.1347,12.2027,11.9315,12.0104,6800081.6302868,0
+CAT.US,D,19970103,000000,12.0982,12.3853,12.0982,12.3014,4922710.1153812,0
+CAT.US,D,19970106,000000,12.3014,12.5678,12.2571,12.3606,3548152.4253091,0
+CAT.US,D,19970107,000000,12.3241,12.403,12.1781,12.403,2707568.7706312,0
+CAT.US,D,19970108,000000,12.4868,12.6359,12.3606,12.3606,3116927.3063536,0
+CAT.US,D,19970109,000000,12.403,12.7128,12.3399,12.5274,3900673.6583896,0
+CAT.US,D,19970110,000000,12.3241,12.8371,12.3014,12.8371,3839460.200733,0
+CAT.US,D,19970113,000000,13.0856,13.1014,12.9377,13.066,4047145.6042661,0
+CAT.US,D,19970114,000000,13.1014,13.1192,12.8795,12.8795,2861147.7868821,0
+CAT.US,D,19970115,000000,12.8371,12.8588,12.7572,12.7572,1745105.6001556,0
+CAT.US,D,19970116,000000,12.7572,12.8588,12.698,12.8588,2110748.2023597,0
+CAT.US,D,19970117,000000,12.8253,13.0246,12.7769,13.0246,3128955.9038522,0
+CAT.US,D,19970120,000000,13.0058,13.0512,12.9279,12.9821,2993960.0874448,0
+CAT.US,D,19970121,000000,12.5954,12.8253,12.5727,12.6359,10995887.764789,0
+CAT.US,D,19970122,000000,12.7197,12.8015,12.5274,12.552,7344982.3682292,0
+CAT.US,D,19970123,000000,12.6359,12.7365,12.4504,12.4721,7021428.7065394,0
+CAT.US,D,19970124,000000,12.4928,12.5274,12.3478,12.4504,7823207.8177952,0
+CAT.US,D,19970127,000000,12.4504,12.5954,12.4268,12.552,6620812.3438178,0
+CAT.US,D,19970128,000000,12.698,12.7572,12.4721,12.5274,3074304.1444604,0
+CAT.US,D,19970129,000000,12.5274,12.6102,12.4928,12.5727,6159531.9503606,0
+CAT.US,D,19970130,000000,12.6536,12.8015,12.5954,12.7769,4696440.4983016,0
+CAT.US,D,19970131,000000,12.8253,12.9279,12.8015,12.844,3406052.5796357,0
+CAT.US,D,19970203,000000,12.8015,12.8253,12.6102,12.6733,2385112.9490804,0
+CAT.US,D,19970204,000000,12.6359,12.8795,12.6359,12.8253,2865520.9007882,0
+CAT.US,D,19970205,000000,12.9279,13.0058,12.8253,12.844,3640516.9702008,0
+CAT.US,D,19970206,000000,12.844,12.9042,12.7769,12.8588,2722876.6967079,0
+CAT.US,D,19970207,000000,12.9279,13.1508,12.9042,13.1508,2393858.1631897,0
+CAT.US,D,19970210,000000,13.1074,13.283,13.0728,13.0856,3306582.9917752,0
+CAT.US,D,19970211,000000,13.1074,13.1282,12.9456,13.0856,2153928.9007963,0
+CAT.US,D,19970212,000000,13.0512,13.1508,12.9821,13.1508,2535958.008863,0
+CAT.US,D,19970213,000000,13.1744,13.79,13.1074,13.7516,5541944.6664009,0
+CAT.US,D,19970214,000000,13.6292,13.7516,13.1962,13.1962,4447219.6359864,0
+CAT.US,D,19970218,000000,13.1508,13.21,13.0058,13.21,4571283.6813314,0
+CAT.US,D,19970219,000000,13.21,13.502,13.1508,13.2948,2748563.9258176,0
+CAT.US,D,19970220,000000,13.21,13.2554,13.0246,13.0246,3473278.3086359,0
+CAT.US,D,19970221,000000,13.0512,13.1962,13.0512,13.1744,2427189.725161,0
+CAT.US,D,19970224,000000,13.1282,13.3797,13.0856,13.3797,3529568.2117626,0
+CAT.US,D,19970225,000000,13.3797,13.4211,13.2554,13.3589,1679528.1519182,0
+CAT.US,D,19970226,000000,13.3353,13.4605,13.1508,13.3353,2768783.2419904,0
+CAT.US,D,19970227,000000,13.21,13.2948,13.1508,13.1744,2269242.6635181,0
+CAT.US,D,19970228,000000,13.0856,13.1508,12.9456,12.9456,2255580.9907986,0
+CAT.US,D,19970303,000000,12.9279,13.0512,12.8588,13.0246,2196008.7179854,0
+CAT.US,D,19970304,000000,13.1508,13.1744,12.9042,12.9279,2141353.9174852,0
+CAT.US,D,19970305,000000,12.9821,13.2337,12.9614,13.21,1935306.6576869,0
+CAT.US,D,19970306,000000,13.2554,13.3589,13.1744,13.2948,4760380.8165068,0
+CAT.US,D,19970307,000000,13.3185,13.5247,13.2948,13.4833,1752761.0837482,0
+CAT.US,D,19970310,000000,13.4369,13.502,13.2761,13.502,2296569.0500654,0
+CAT.US,D,19970311,000000,13.4833,13.4833,13.2761,13.2761,1920548.1585311,0
+CAT.US,D,19970312,000000,13.2337,13.4211,13.21,13.3353,2005809.6878596,0
+CAT.US,D,19970313,000000,13.3185,13.3185,13.0856,13.1962,3181966.4784008,0
+CAT.US,D,19970314,000000,13.21,13.4369,13.21,13.4211,1905249.3557796,0
+CAT.US,D,19970317,000000,13.4211,13.4605,13.3185,13.3185,2893943.100069,0
+CAT.US,D,19970318,000000,13.2761,13.3797,13.1962,13.2554,2721233.484459,0
+CAT.US,D,19970319,000000,13.21,13.3353,13.1962,13.3353,1756583.7570304,0
+CAT.US,D,19970320,000000,13.3353,13.3797,13.1744,13.3353,2074677.6154059,0
+CAT.US,D,19970321,000000,13.3984,13.4369,13.3353,13.4211,2020569.2007182,0
+CAT.US,D,19970324,000000,13.3589,13.8532,13.3353,13.79,2587873.7843809,0
+CAT.US,D,19970325,000000,13.79,13.79,13.5454,13.6134,3250837.4470555,0
+CAT.US,D,19970326,000000,13.6046,13.6292,13.3797,13.3984,4172304.4486418,0
+CAT.US,D,19970327,000000,13.4211,13.502,13.21,13.2554,2428287.5653002,0
+CAT.US,D,19970331,000000,13.2337,13.3797,13.1282,13.2761,2867162.0856315,0
+CAT.US,D,19970401,000000,13.2337,13.2761,13.0246,13.0728,3028390.5032582,0
+CAT.US,D,19970402,000000,13.0058,13.2337,12.9456,12.9614,2781900.556303,0
+CAT.US,D,19970403,000000,12.9279,12.9821,12.7769,12.7769,3723046.5704665,0
+CAT.US,D,19970404,000000,12.7572,13.1508,12.6359,13.0856,2576955.1914551,0
+CAT.US,D,19970407,000000,13.1282,13.1282,12.9614,13.0246,1378921.6806529,0
+CAT.US,D,19970408,000000,12.9614,12.9614,12.844,12.8795,2551259.852723,0
+CAT.US,D,19970409,000000,12.9279,13.0246,12.9042,12.9456,2292201.0046734,0
+CAT.US,D,19970410,000000,12.9456,12.9456,12.8015,12.8588,2358330.92094,0
+CAT.US,D,19970411,000000,12.7572,12.844,12.698,12.7197,1680076.5651364,0
+CAT.US,D,19970414,000000,12.6733,13.21,12.6536,13.1282,1742375.6984983,0
+CAT.US,D,19970415,000000,13.3185,13.7516,13.2761,13.7278,6158439.1787356,0
+CAT.US,D,19970416,000000,13.7278,14.1619,13.652,14.0041,6174285.3810023,0
+CAT.US,D,19970417,000000,13.9795,14.2359,13.941,14.2359,3435561.4683248,0
+CAT.US,D,19970418,000000,14.2488,14.2685,13.9173,13.9795,2026033.0588438,0
+CAT.US,D,19970421,000000,14.0041,14.1471,13.8976,14.0041,2275250.8800505,0
+CAT.US,D,19970422,000000,13.9795,14.522,13.9173,14.4608,2776434.6707718,0
+CAT.US,D,19970423,000000,14.4608,14.9156,14.4214,14.813,3762943.8855138,0
+CAT.US,D,19970424,000000,15.0646,15.0646,14.4835,14.4983,4766945.55588,0
+CAT.US,D,19970425,000000,14.4608,14.6887,14.3582,14.4835,2219506.3490336,0
+CAT.US,D,19970428,000000,14.4835,14.7341,14.4608,14.6661,1607382.9231995,0
+CAT.US,D,19970429,000000,14.8772,14.8772,14.5615,14.6088,2719596.354427,0
+CAT.US,D,19970430,000000,14.6463,15.106,14.6246,14.7913,3443764.3514328,0
+CAT.US,D,19970501,000000,14.7913,15.0833,14.7558,15.0833,2617941.2233162,0
+CAT.US,D,19970502,000000,15.1287,15.5598,14.959,15.5204,3630133.6123567,0
+CAT.US,D,19970505,000000,15.5598,15.909,15.4355,15.8961,3802845.2553723,0
+CAT.US,D,19970506,000000,15.8527,15.9317,15.6268,15.6831,3975002.4029529,0
+CAT.US,D,19970507,000000,15.4996,15.6486,15.3546,15.3546,3015272.1752429,0
+CAT.US,D,19970508,000000,15.398,15.8301,15.3773,15.6634,3331175.4218541,0
+CAT.US,D,19970509,000000,15.8775,16.1024,15.7522,16.058,3366152.22348,0
+CAT.US,D,19970512,000000,16.058,16.058,15.6634,16.0027,5929437.6325932,0
+CAT.US,D,19970513,000000,15.9781,16.27,15.8961,16.1458,6460674.6704105,0
+CAT.US,D,19970514,000000,16.1842,16.4969,15.909,15.9317,4270680.2511745,0
+CAT.US,D,19970515,000000,15.9317,16.3697,15.8961,16.3539,3476012.2651043,0
+CAT.US,D,19970516,000000,16.3292,16.5739,16.204,16.3697,5034751.6454444,0
+CAT.US,D,19970519,000000,16.3292,16.3697,16.0205,16.2918,2810867.1139907,0
+CAT.US,D,19970520,000000,16.1221,16.204,15.909,16.1221,4050973.3460624,0
+CAT.US,D,19970521,000000,16.0797,16.5531,16.058,16.0797,4349384.1370495,0
+CAT.US,D,19970522,000000,16.1684,16.3697,16.1684,16.204,3860775.3296394,0
+CAT.US,D,19970523,000000,16.1842,16.2918,16.0402,16.204,1930933.5437808,0
+CAT.US,D,19970527,000000,16.0797,16.3539,16.0797,16.2218,4170117.8916889,0
+CAT.US,D,19970528,000000,16.1221,16.3086,16.0797,16.27,2539785.7506593,0
+CAT.US,D,19970529,000000,16.1221,16.3539,16.1221,16.2454,3577123.0378081,0
+CAT.US,D,19970530,000000,16.0797,16.3086,16.0797,16.2218,2556725.7382541,0
+CAT.US,D,19970602,000000,16.204,16.4299,16.1221,16.2454,3320243.6507918,0
+CAT.US,D,19970603,000000,16.204,16.4743,16.1221,16.1458,1997066.501156,0
+CAT.US,D,19970604,000000,16.1221,16.3539,16.0797,16.3086,4222586.1352361,0
+CAT.US,D,19970605,000000,16.3539,16.6005,16.2918,16.5197,6242606.9227361,0
+CAT.US,D,19970606,000000,16.5197,16.9704,16.4743,16.641,5668735.5722947,0
+CAT.US,D,19970609,000000,16.6005,16.9369,16.6005,16.9369,3461802.1791667,0
+CAT.US,D,19970610,000000,16.9517,17.4134,16.9369,17.222,4771862.0144901,0
+CAT.US,D,19970611,000000,17.222,17.3887,17.0622,17.2003,5271945.9376666,0
+CAT.US,D,19970612,000000,17.3305,17.6176,17.2861,17.5821,4981730.9338678,0
+CAT.US,D,19970613,000000,17.6176,18.1799,17.5939,18.0772,5028738.3603979,0
+CAT.US,D,19970616,000000,18.0122,18.0772,17.9076,17.9323,4057532.0032186,0
+CAT.US,D,19970617,000000,17.953,18.0122,17.8287,17.9323,2506989.4237697,0
+CAT.US,D,19970618,000000,17.9323,17.9323,17.8061,17.9076,2054996.5754231,0
+CAT.US,D,19970619,000000,17.9076,18.031,17.8287,17.8849,3223509.0331025,0
+CAT.US,D,19970620,000000,17.8504,17.953,17.8061,17.8061,3361233.7374642,0
+CAT.US,D,19970623,000000,17.7863,17.9076,17.511,17.511,2423371.1066901,0
+CAT.US,D,19970624,000000,17.6807,18.0546,17.5663,18.0122,3703369.585295,0
+CAT.US,D,19970625,000000,17.9323,18.098,17.7182,17.8061,3034947.1330088,0
+CAT.US,D,19970626,000000,17.7399,17.9076,17.4548,17.5574,2500432.794019,0
+CAT.US,D,19970627,000000,17.5574,18.1059,17.5574,17.953,2621762.8828957,0
+CAT.US,D,19970630,000000,17.9747,18.0122,17.5663,17.8504,4294185.9918451,0
+CAT.US,D,19970701,000000,17.7635,17.8662,17.4548,17.4904,4031842.7467034,0
+CAT.US,D,19970702,000000,17.4548,17.9076,17.365,17.8287,3905048.7997011,0
+CAT.US,D,19970703,000000,17.9905,18.1868,17.9905,18.1306,1792110.99928,0
+CAT.US,D,19970707,000000,18.1306,18.2223,17.9905,17.9905,3432833.5940733,0
+CAT.US,D,19970708,000000,18.025,18.5074,17.9905,18.4511,5283426.1219471,0
+CAT.US,D,19970709,000000,18.4363,18.6554,18.3239,18.3989,6656336.544959,0
+CAT.US,D,19970710,000000,18.3604,18.7481,18.3239,18.7481,5446293.6970115,0
+CAT.US,D,19970711,000000,18.8813,19.1989,18.7954,19.0943,5384533.8535424,0
+CAT.US,D,19970714,000000,19.0075,19.0499,18.5745,18.6554,3540230.3378784,0
+CAT.US,D,19970715,000000,18.6554,18.6554,18.2608,18.4511,3412062.8235738,0
+CAT.US,D,19970716,000000,18.5745,18.904,18.4739,18.8468,3763758.90257,0
+CAT.US,D,19970717,000000,18.9927,19.0283,18.7008,18.7214,3348663.8226671,0
+CAT.US,D,19970718,000000,18.4275,18.5991,18.1374,18.1572,4178589.4060404,0
+CAT.US,D,19970721,000000,18.2835,19.0499,18.1947,18.9473,4548322.2990677,0
+CAT.US,D,19970722,000000,19.0283,19.1772,18.2371,18.755,5236422.7502282,0
+CAT.US,D,19970723,000000,19.1605,19.1772,18.4057,18.5991,4622110.7400354,0
+CAT.US,D,19970724,000000,18.5991,18.6327,18.2164,18.3604,4155907.8057513,0
+CAT.US,D,19970725,000000,18.824,19.0737,18.7214,18.9701,4273415.2213457,0
+CAT.US,D,19970728,000000,18.8694,19.346,18.8694,19.2196,5092954.4057664,0
+CAT.US,D,19970729,000000,19.4318,19.9742,19.2838,19.9516,4485201.0527299,0
+CAT.US,D,19970730,000000,19.9516,20.0068,19.7247,19.8628,2180433.1743678,0
+CAT.US,D,19970731,000000,19.849,19.8628,18.7008,18.7008,4540399.1979342,0
+CAT.US,D,19970801,000000,19.1368,19.8244,19.1161,19.6793,5199257.3642437,0
+CAT.US,D,19970804,000000,19.6359,19.6793,19.1772,19.6557,3373532.9936121,0
+CAT.US,D,19970805,000000,19.7021,19.7021,19.408,19.5353,2553725.1779477,0
+CAT.US,D,19970806,000000,19.6172,19.8628,19.3232,19.5353,3027572.4450936,0
+CAT.US,D,19970807,000000,20.4478,20.5721,20.2002,20.2643,3771418.4409738,0
+CAT.US,D,19970808,000000,19.7021,20.0562,19.3666,19.489,4681955.6989035,0
+CAT.US,D,19970811,000000,19.7819,19.929,19.5107,19.7819,2752113.9130449,0
+CAT.US,D,19970812,000000,19.6359,19.8244,19.4318,19.5551,2880824.7720537,0
+CAT.US,D,19970813,000000,19.7247,19.8855,19.489,19.8036,3747644.0690595,0
+CAT.US,D,19970814,000000,19.8628,19.9742,19.4682,19.849,3107366.0614853,0
+CAT.US,D,19970815,000000,19.6172,19.7021,19.3864,19.3864,2599080.2689037,0
+CAT.US,D,19970818,000000,19.346,19.5107,19.1605,19.489,3340742.7489393,0
+CAT.US,D,19970819,000000,19.5107,19.8855,19.5107,19.8855,2865520.9007882,0
+CAT.US,D,19970820,000000,19.8855,20.3452,19.6359,20.3452,3362058.8915486,0
+CAT.US,D,19970821,000000,20.1755,20.4705,19.8628,20.0739,2881366.0893522,0
+CAT.US,D,19970822,000000,19.7247,19.9072,19.2394,19.7819,3431192.40923,0
+CAT.US,D,19970825,000000,19.8628,20.1203,19.7819,19.9516,1859337.7419831,0
+CAT.US,D,19970826,000000,19.7021,20.0068,19.4446,19.5767,1975204.986437,0
+CAT.US,D,19970827,000000,19.5767,20.142,19.489,20.0562,2889568.9724602,0
+CAT.US,D,19970828,000000,19.996,20.0068,19.2838,19.2966,3805031.8123253,0
+CAT.US,D,19970829,000000,19.2966,19.6172,19.0737,19.3864,3593515.6258874,0
+CAT.US,D,19970902,000000,19.346,19.8244,19.2966,19.5107,3068290.8594139,0
+CAT.US,D,19970903,000000,19.5915,20.0068,19.5767,19.9742,2952696.3010148,0
+CAT.US,D,19970904,000000,18.8813,19.2838,18.7008,18.824,9070143.3656724,0
+CAT.US,D,19970905,000000,19.0155,19.1368,18.7214,18.9927,4650258.2258558,0
+CAT.US,D,19970908,000000,18.9473,19.0499,18.7796,18.824,2123588.7758061,0
+CAT.US,D,19970909,000000,18.7008,18.7214,18.4057,18.4659,3376538.6224326,0
+CAT.US,D,19970910,000000,18.4275,18.4275,17.7793,17.8425,5351470.9228147,0
+CAT.US,D,19970911,000000,17.6955,18.0477,17.6955,17.9017,3977460.632258,0
+CAT.US,D,19970912,000000,18.0122,18.1128,17.8199,18.031,2563009.6819499,0
+CAT.US,D,19970915,000000,18.031,18.0714,17.7567,17.8662,2839561.9993265,0
+CAT.US,D,19970916,000000,18.031,18.755,18.031,18.5991,3526841.3512138,0
+CAT.US,D,19970917,000000,18.5074,18.612,18.0714,18.4659,3085230.8470087,0
+CAT.US,D,19970918,000000,18.7008,19.0499,18.679,18.8813,3390473.9949097,0
+CAT.US,D,19970919,000000,18.5538,18.7214,18.5074,18.6327,3019649.3439601,0
+CAT.US,D,19970922,000000,18.5538,18.9473,18.5291,18.8813,2622579.9273575,0
+CAT.US,D,19970923,000000,18.904,18.904,18.4057,18.5291,2053361.4727966,0
+CAT.US,D,19970924,000000,18.5538,18.7008,18.0477,18.0911,3205195.4782054,0
+CAT.US,D,19970925,000000,18.3407,18.4057,17.8849,17.8849,2905964.601648,0
+CAT.US,D,19970926,000000,18.0714,18.1947,17.9461,18.0477,2970182.6744221,0
+CAT.US,D,19970929,000000,17.9678,18.1799,17.8849,18.0477,2159117.0317585,0
+CAT.US,D,19970930,000000,18.0477,18.2608,17.9905,18.0122,2076863.1586561,0
+CAT.US,D,19971001,000000,18.031,18.7008,18.031,18.5291,3387744.0932526,0
+CAT.US,D,19971002,000000,18.4511,18.5074,18.1128,18.3407,1989135.2904001,0
+CAT.US,D,19971003,000000,18.7412,18.7796,18.0911,18.4057,2403146.7220031,0
+CAT.US,D,19971006,000000,18.679,19.1605,18.5745,19.1161,2998875.5323522,0
+CAT.US,D,19971007,000000,19.1161,19.346,18.9227,19.2966,2418175.8798081,0
+CAT.US,D,19971008,000000,19.2966,19.3232,19.0155,19.1989,1517200.8804495,0
+CAT.US,D,19971009,000000,18.7008,19.5107,18.6554,19.489,2293018.0491352,0
+CAT.US,D,19971010,000000,19.3232,19.5915,19.2196,19.5767,1944323.5441482,0
+CAT.US,D,19971013,000000,19.8244,19.996,19.6172,19.9742,2070303.4877971,0
+CAT.US,D,19971014,000000,20.0739,20.3245,19.9072,20.2791,5251721.5529797,0
+CAT.US,D,19971015,000000,20.2002,20.2002,19.7247,20.0296,5890906.7889287,0
+CAT.US,D,19971016,000000,20.1558,20.433,19.6172,19.8628,4417156.2518623,0
+CAT.US,D,19971017,000000,19.5915,19.7602,19.3666,19.5699,2148732.6602116,0
+CAT.US,D,19971020,000000,19.489,19.8244,19.3232,19.7178,1754128.5688337,0
+CAT.US,D,19971021,000000,19.6359,19.8244,19.6359,19.7819,1344220.6061902,0
+CAT.US,D,19971022,000000,19.849,20.2643,19.7819,20.1558,3883458.9573343,0
+CAT.US,D,19971023,000000,19.5353,20.0562,19.489,19.8244,4261937.0644708,0
+CAT.US,D,19971024,000000,19.8244,20.1558,19.3864,19.4228,4560894.2412704,0
+CAT.US,D,19971027,000000,19.1525,19.3232,17.6896,17.7034,6279500.6363686,0
+CAT.US,D,19971028,000000,16.7643,18.4443,16.6814,18.1868,10607022.244996,0
+CAT.US,D,19971029,000000,18.1641,18.1641,17.6245,17.7735,5362400.6664713,0
+CAT.US,D,19971030,000000,17.4766,17.8504,17.4134,17.4766,4547774.8995524,0
+CAT.US,D,19971031,000000,17.6679,17.6679,17.0622,17.1845,3748190.4548721,0
+CAT.US,D,19971103,000000,17.4766,17.7497,17.3739,17.52,3705282.4424903,0
+CAT.US,D,19971104,000000,17.7497,17.8928,17.3976,17.4766,2838740.9000534,0
+CAT.US,D,19971105,000000,17.6896,18.4443,17.5821,17.8347,3396764.0208224,0
+CAT.US,D,19971106,000000,17.7735,17.7903,17.3976,17.4332,4028839.1452885,0
+CAT.US,D,19971107,000000,17.1845,17.1845,16.7643,17.0819,5871230.81746,0
+CAT.US,D,19971110,000000,17.3098,17.3522,16.7643,16.8264,3586957.982434,0
+CAT.US,D,19971111,000000,16.5137,16.5137,15.6574,16.1606,13554798.032589,0
+CAT.US,D,19971112,000000,15.7788,15.9257,14.813,15.0044,14351104.162394,0
+CAT.US,D,19971113,000000,15.2549,15.3832,14.7558,15.1918,11837835.863443,0
+CAT.US,D,19971114,000000,15.1918,15.7127,14.9226,15.4039,9274282.8367892,0
+CAT.US,D,19971117,000000,15.5894,15.9257,15.5686,15.8005,8085819.6941806,0
+CAT.US,D,19971118,000000,16.0491,16.0491,15.5519,15.6338,6123735.0631646,0
+CAT.US,D,19971119,000000,15.5894,15.7127,15.3151,15.6338,5093223.03701,0
+CAT.US,D,19971120,000000,15.7788,15.8853,15.6762,15.6762,5575825.6552933,0
+CAT.US,D,19971121,000000,15.6762,16.1378,15.5894,15.9939,6187677.4087753,0
+CAT.US,D,19971124,000000,16.0244,16.1606,15.7788,15.8853,6014424.4484612,0
+CAT.US,D,19971125,000000,16.0935,16.196,15.7374,15.9455,5676664.755645,0
+CAT.US,D,19971126,000000,16.0935,16.0935,15.8617,15.8617,2839012.5724055,0
+CAT.US,D,19971128,000000,15.8617,16.2612,15.8617,16.0718,2088883.6465323,0
+CAT.US,D,19971201,000000,16.196,16.6005,16.1142,16.4901,4266313.2194853,0
+CAT.US,D,19971202,000000,16.6005,17.2447,16.5531,17.0819,6260097.3509546,0
+CAT.US,D,19971203,000000,17.0622,17.0622,16.4299,16.8452,3768403.6888281,0
+CAT.US,D,19971204,000000,17.1845,17.3522,16.8935,17.0158,4179135.791853,0
+CAT.US,D,19971205,000000,16.7446,17.3739,16.6341,17.3522,5330153.7665027,0
+CAT.US,D,19971208,000000,17.7735,17.7735,17.2861,17.3305,3861598.4563181,0
+CAT.US,D,19971209,000000,17.2447,17.2447,16.7031,16.9517,4316045.4791584,0
+CAT.US,D,19971210,000000,16.8452,16.9517,16.5345,16.7446,5510240.0974336,0
+CAT.US,D,19971211,000000,16.4299,16.9142,16.3086,16.7446,3289633.8808551,0
+CAT.US,D,19971212,000000,16.9369,17.3522,16.9369,17.0158,4955778.1146229,0
+CAT.US,D,19971215,000000,16.9704,17.1609,16.9704,16.9922,4575648.685615,0
+CAT.US,D,19971216,000000,17.0158,17.0819,16.2158,16.3667,8830211.0621706,0
+CAT.US,D,19971217,000000,16.7248,17.0957,16.4743,16.9922,6163636.433023,0
+CAT.US,D,19971218,000000,16.781,16.8048,16.1774,16.3233,4892920.4310147,0
+CAT.US,D,19971219,000000,16.1774,16.2158,15.612,16.1378,5634851.5422939,0
+CAT.US,D,19971222,000000,16.1606,16.4299,16.1142,16.196,2088883.6465323,0
+CAT.US,D,19971223,000000,16.1142,16.1378,15.7788,15.7788,2006901.4457819,0
+CAT.US,D,19971224,000000,15.8005,15.9257,15.612,15.612,950712.32754587,0
+CAT.US,D,19971226,000000,15.695,15.8005,15.3832,15.4207,1033511.5727581,0
+CAT.US,D,19971229,000000,15.7591,15.8449,15.612,15.8005,1887756.9001554,0
+CAT.US,D,19971230,000000,15.9939,16.3835,15.7591,16.2858,2939027.5323758,0
+CAT.US,D,19971231,000000,16.2612,16.346,15.9455,16.2612,2148188.3018046,0
+CAT.US,D,19980102,000000,16.3835,16.4299,16.2612,16.4299,1837750.9407245,0
+CAT.US,D,19980105,000000,16.3667,16.7248,16.1606,16.6577,3482840.567207,0
+CAT.US,D,19980106,000000,16.6341,16.6577,16.4062,16.5345,1976029.1268185,0
+CAT.US,D,19980107,000000,16.5345,16.5345,15.9455,16.2375,2986031.9177974,0
+CAT.US,D,19980108,000000,15.8005,15.9257,15.612,15.695,2921536.0904543,0
+CAT.US,D,19980109,000000,15.6762,15.7788,15.2391,15.2391,4467983.3105662,0
+CAT.US,D,19980112,000000,15.2165,15.8449,15.0498,15.5686,5221387.5102063,0
+CAT.US,D,19980113,000000,15.5686,15.6762,15.3151,15.4434,5127934.2485008,0
+CAT.US,D,19980114,000000,15.3625,15.5894,15.2955,15.5519,4695619.3990285,0
+CAT.US,D,19980115,000000,15.5894,15.6338,15.1287,15.3369,3544327.7246212,0
+CAT.US,D,19980116,000000,15.8449,15.8449,15.1681,15.2767,5892275.2877172,0
+CAT.US,D,19980120,000000,15.1918,15.2549,15.0044,15.1681,8294327.2106895,0
+CAT.US,D,19980121,000000,15.3369,15.9939,15.3151,15.8005,15513880.075894,0
+CAT.US,D,19980122,000000,15.5282,15.5686,15.2549,15.3625,7432434.509322,0
+CAT.US,D,19980123,000000,15.469,15.4848,15.1681,15.3369,6163907.0916723,0
+CAT.US,D,19980126,000000,15.5894,15.612,15.3151,15.3832,3030034.7292099,0
+CAT.US,D,19980127,000000,15.398,15.7591,15.398,15.6338,4282159.4217521,0
+CAT.US,D,19980128,000000,15.8222,16.2218,15.7591,16.2218,4219582.5338212,0
+CAT.US,D,19980129,000000,16.3904,16.5197,16.0935,16.3539,4131035.5936978,0
+CAT.US,D,19980130,000000,16.4969,16.4969,16.0145,16.1842,3262315.6039303,0
+CAT.US,D,19980202,000000,16.4743,16.9566,16.4545,16.9428,4375344.0522141,0
+CAT.US,D,19980203,000000,17.0227,17.2141,16.8126,17.0227,5271120.7835824,0
+CAT.US,D,19980204,000000,16.7712,16.9566,16.6203,16.8126,2678331.5542941,0
+CAT.US,D,19980205,000000,17.1105,17.1105,16.4299,16.4743,4542043.423886,0
+CAT.US,D,19980206,000000,16.854,17.1915,16.7308,17.1105,3447317.3797685,0
+CAT.US,D,19980209,000000,17.1915,17.6955,17.1677,17.6955,3316144.2366435,0
+CAT.US,D,19980210,000000,17.6955,17.953,17.3572,17.4065,4818864.3725062,0
+CAT.US,D,19980211,000000,17.3818,17.6728,17.1263,17.3147,2935752.2586089,0
+CAT.US,D,19980212,000000,17.2792,17.7863,17.1471,17.5278,3909420.8999044,0
+CAT.US,D,19980213,000000,17.5052,18.098,17.448,18.0546,4637408.5290841,0
+CAT.US,D,19980217,000000,18.2026,18.607,18.1434,18.1641,4955502.3874596,0
+CAT.US,D,19980218,000000,17.9905,18.0122,17.6176,17.7863,3092331.8351663,0
+CAT.US,D,19980219,000000,17.7863,17.7863,17.3572,17.4834,2560279.7802927,0
+CAT.US,D,19980220,000000,17.448,17.8849,16.9991,17.7399,4525100.3951827,0
+CAT.US,D,19980223,000000,17.7635,17.7635,17.5278,17.5515,2647180.4670589,0
+CAT.US,D,19980224,000000,17.5742,17.8061,17.5278,17.7182,3090428.1012962,0
+CAT.US,D,19980225,000000,17.7182,18.031,17.5742,17.9076,2019203.7430382,0
+CAT.US,D,19980226,000000,17.8425,18.1216,17.7399,17.9323,2094622.2181183,0
+CAT.US,D,19980227,000000,17.9905,18.4127,17.7399,18.3919,2018653.3024144,0
+CAT.US,D,19980302,000000,18.0772,18.2026,17.9076,18.0546,1975748.3311411,0
+CAT.US,D,19980303,000000,17.9747,18.2026,17.5939,17.7182,4321787.0918529,0
+CAT.US,D,19980304,000000,17.5742,17.7635,17.4686,17.5515,3323795.6654249,0
+CAT.US,D,19980305,000000,17.4686,17.5052,17.1915,17.2575,1908258.0257085,0
+CAT.US,D,19980306,000000,17.3374,18.0122,17.3374,17.9747,3753653.2992947,0
+CAT.US,D,19980309,000000,17.8061,18.0772,17.6728,17.8662,2771792.9256221,0
+CAT.US,D,19980310,000000,17.8425,18.2904,17.8199,18.2026,3112559.2609615,0
+CAT.US,D,19980311,000000,18.3111,18.6258,18.1641,18.2223,2717409.7974739,0
+CAT.US,D,19980312,000000,18.246,19.1772,18.2223,18.8734,3426270.8821059,0
+CAT.US,D,19980313,000000,19.1772,19.346,18.9207,18.9395,3218861.205736,0
+CAT.US,D,19980316,000000,18.9612,19.5551,18.7954,19.489,2332915.3641824,0
+CAT.US,D,19980317,000000,19.4012,19.5353,19.2542,19.3794,2092711.3883286,0
+CAT.US,D,19980318,000000,19.4012,19.7247,19.3794,19.5699,3315598.8645338,0
+CAT.US,D,19980319,000000,19.5107,19.9742,18.8734,18.8961,19856426.787515,0
+CAT.US,D,19980320,000000,19.0075,19.1081,18.6484,18.8961,5690597.0870137,0
+CAT.US,D,19980323,000000,18.7086,19.1772,18.5015,18.9612,2951875.2017418,0
+CAT.US,D,19980324,000000,18.9395,19.2778,18.8734,19.0657,2157749.5466729,0
+CAT.US,D,19980325,000000,19.0885,19.1081,18.5824,18.687,3611008.0815117,0
+CAT.US,D,19980326,000000,18.5015,18.607,18.2026,18.4601,3887829.0301318,0
+CAT.US,D,19980327,000000,18.4127,18.8398,18.4127,18.7086,2715493.8991702,0
+CAT.US,D,19980330,000000,18.536,18.6692,18.4127,18.536,1632797.4662543,0
+CAT.US,D,19980331,000000,18.536,18.824,18.4601,18.5587,2481304.2220656,0
+CAT.US,D,19980401,000000,18.5587,18.5587,18.031,18.2223,3790547.0129272,0
+CAT.US,D,19980402,000000,18.246,18.2904,17.9323,18.1799,4744534.61424,0
+CAT.US,D,19980403,000000,18.1799,18.3703,17.8662,18.2904,3325708.5226202,0
+CAT.US,D,19980406,000000,18.5143,18.6258,18.3338,18.3703,2579403.2837321,0
+CAT.US,D,19980407,000000,18.3919,18.5015,18.1641,18.3919,2152823.9647376,0
+CAT.US,D,19980408,000000,18.2223,18.5015,18.1641,18.2904,2914168.4984587,0
+CAT.US,D,19980409,000000,18.4127,18.5824,18.3111,18.4827,3152728.2483609,0
+CAT.US,D,19980413,000000,18.4827,18.5143,18.2677,18.3338,2857594.7585464,0
+CAT.US,D,19980414,000000,18.3338,19.0431,18.2904,18.9395,5268392.9093308,0
+CAT.US,D,19980415,000000,18.9859,19.4228,18.8398,19.0885,5520899.1824409,0
+CAT.US,D,19980416,000000,19.4228,19.4682,18.9612,19.0283,4339822.8921812,0
+CAT.US,D,19980417,000000,19.2966,19.4446,18.9207,19.2196,5132305.3350011,0
+CAT.US,D,19980420,000000,19.1081,19.2542,18.9859,19.2542,3710205.99702,0
+CAT.US,D,19980421,000000,19.2542,19.2966,19.0657,19.2542,2463540.0940894,0
+CAT.US,D,19980422,000000,19.2542,19.7247,19.2334,19.489,3683148.2417164,0
+CAT.US,D,19980423,000000,19.489,19.7247,19.4446,19.6557,4567457.9669407,0
+CAT.US,D,19980424,000000,19.6359,19.6359,19.2542,19.2778,4685781.4132942,0
+CAT.US,D,19980427,000000,18.9859,19.0283,18.7284,18.7481,3962155.7472896,0
+CAT.US,D,19980428,000000,18.8536,18.8536,18.687,18.7481,3283896.322972,0
+CAT.US,D,19980429,000000,18.7708,18.8961,18.6258,18.687,2079595.0877188,0
+CAT.US,D,19980430,000000,18.7708,19.346,18.7481,19.2778,1765601.6571946,0
+CAT.US,D,19980501,000000,19.3232,19.5107,19.1289,19.346,1282459.7490184,0
+CAT.US,D,19980504,000000,19.3864,19.489,19.0885,19.2196,2086699.1169848,0
+CAT.US,D,19980505,000000,19.2196,19.2196,18.7708,18.9395,2271428.2067683,0
+CAT.US,D,19980506,000000,18.9395,18.9859,18.7284,18.7481,1598911.4088479,0
+CAT.US,D,19980507,000000,18.7954,18.9207,18.5824,18.7284,2237817.8765252,0
+CAT.US,D,19980508,000000,18.8536,19.0075,18.7481,18.8961,1665586.6972243,0
+CAT.US,D,19980511,000000,18.8172,19.0283,18.7954,18.8172,1268525.390244,0
+CAT.US,D,19980512,000000,18.8961,19.2966,18.8734,19.2778,1979575.0592346,0
+CAT.US,D,19980513,000000,19.2334,19.5107,19.2196,19.2542,1701934.0250441,0
+CAT.US,D,19980514,000000,19.2966,19.9368,19.2542,19.9368,3229244.5635801,0
+CAT.US,D,19980515,000000,19.9368,20.0374,19.5107,19.5767,3997138.6311324,0
+CAT.US,D,19980518,000000,19.5107,19.9832,19.4682,19.7691,2618757.2540752,0
+CAT.US,D,19980519,000000,19.849,19.9604,19.6172,19.8244,1737729.8985374,0
+CAT.US,D,19980520,000000,19.8036,20.2288,19.8036,20.2288,2579403.2837321,0
+CAT.US,D,19980521,000000,20.2288,20.5721,20.1055,20.5504,2904327.471616,0
+CAT.US,D,19980522,000000,20.508,20.5268,19.5995,19.8244,2652913.9701308,0
+CAT.US,D,19980526,000000,19.9832,19.9832,19.1772,19.1772,2200923.14919,0
+CAT.US,D,19980527,000000,19.0885,19.3232,18.8734,19.2196,3298931.5629939,0
+CAT.US,D,19980528,000000,19.1772,19.2196,18.8536,19.1289,1712319.4102939,0
+CAT.US,D,19980529,000000,19.0431,19.1081,18.607,18.607,2497697.8238478,0
+CAT.US,D,19980601,000000,18.687,19.0075,18.5587,18.7086,2947502.0878357,0
+CAT.US,D,19980602,000000,18.7954,18.833,18.3485,18.536,2862514.2582649,0
+CAT.US,D,19980603,000000,18.6258,18.9612,18.4511,18.4739,1996519.1016406,0
+CAT.US,D,19980604,000000,18.4945,18.7481,18.246,18.7284,1757676.5286555,0
+CAT.US,D,19980605,000000,18.7954,19.2334,18.607,19.1289,2019203.7430382,0
+CAT.US,D,19980608,000000,19.0075,19.0885,18.8536,18.9395,3245914.9062284,0
+CAT.US,D,19980609,000000,19.0283,19.0885,18.6258,19.0657,3333362.99251,0
+CAT.US,D,19980610,000000,18.9207,18.9612,18.1128,18.246,6097228.7621874,0
+CAT.US,D,19980611,000000,18.246,18.2608,17.6896,17.7103,5400658.824081,0
+CAT.US,D,19980612,000000,17.7793,17.8199,17.2861,17.6097,5743063.3031553,0
+CAT.US,D,19980615,000000,17.6896,18.5143,17.52,17.734,5094868.2766646,0
+CAT.US,D,19980616,000000,17.8583,17.9244,17.5663,17.7793,2832459.9974661,0
+CAT.US,D,19980617,000000,18.6258,18.6258,18.2835,18.3919,4307302.2924548,0
+CAT.US,D,19980618,000000,18.2835,18.4739,17.9905,18.4511,2416539.7634789,0
+CAT.US,D,19980619,000000,17.9461,18.3919,17.3522,17.4766,6794887.4171077,0
+CAT.US,D,19980622,000000,17.6097,18.0477,17.588,17.9017,4147986.7320234,0
+CAT.US,D,19980623,000000,18.246,18.2608,17.6679,17.879,2416539.7634789,0
+CAT.US,D,19980624,000000,18.2026,18.3703,17.8583,18.2835,2769605.3549663,0
+CAT.US,D,19980625,000000,18.2026,18.2223,17.6314,17.8199,3963796.9321329,0
+CAT.US,D,19980626,000000,17.734,18.1128,17.6097,17.9461,2539236.3237383,0
+CAT.US,D,19980629,000000,18.0911,18.1128,17.5663,17.734,3461528.479409,0
+CAT.US,D,19980630,000000,18.0714,18.1128,17.7567,17.9165,4836901.1865373,0
+CAT.US,D,19980701,000000,18.0911,18.4127,17.9905,18.2608,4011617.3483137,0
+CAT.US,D,19980702,000000,18.2835,18.3919,17.9905,18.3239,2984397.8288738,0
+CAT.US,D,19980706,000000,18.3239,18.5143,18.1128,18.3919,4627847.2842158,0
+CAT.US,D,19980707,000000,18.4511,18.4511,18.2026,18.2835,2222244.3603132,0
+CAT.US,D,19980708,000000,18.3703,18.3919,18.1572,18.246,2378829.0053847,0
+CAT.US,D,19980709,000000,18.2026,18.2026,17.3522,17.6521,5844997.2025378,0
+CAT.US,D,19980710,000000,17.6097,17.7971,17.4618,17.7971,3316144.2366435,0
+CAT.US,D,19980713,000000,17.9244,17.9244,17.5426,17.6521,1896231.4556154,0
+CAT.US,D,19980714,000000,18.031,19.0885,17.879,19.0431,6249706.8971909,0
+CAT.US,D,19980715,000000,18.7481,18.7708,17.3098,17.6097,14736697.449528,0
+CAT.US,D,19980716,000000,17.8119,18.1128,17.7735,18.1128,6225395.2627893,0
+CAT.US,D,19980717,000000,18.025,18.2835,17.8119,18.1128,5562432.6138175,0
+CAT.US,D,19980720,000000,18.4601,18.4601,17.8583,18.2223,3579849.8983568,0
+CAT.US,D,19980721,000000,18.2026,18.3919,17.7103,18.0477,6779312.887193,0
+CAT.US,D,19980722,000000,18.0062,18.0062,17.5574,17.6245,4385730.4511666,0
+CAT.US,D,19980723,000000,17.7103,17.8119,16.9212,17.0691,4311400.6929004,0
+CAT.US,D,19980724,000000,17.1105,17.2003,16.712,16.7495,4759021.4410437,0
+CAT.US,D,19980727,000000,16.5827,16.641,16.3292,16.641,4201546.733493,0
+CAT.US,D,19980728,000000,16.8334,16.8334,16.3292,16.6203,3418893.1530821,0
+CAT.US,D,19980729,000000,16.8196,16.854,16.3539,16.712,2797475.0862177,0
+CAT.US,D,19980730,000000,16.9852,17.1105,16.7712,17.0553,3149998.3467038,0
+CAT.US,D,19980731,000000,17.0889,17.0889,16.3835,16.5197,7120631.6905618,0
+CAT.US,D,19980803,000000,16.6893,16.9428,16.5601,16.7978,4766668.8150138,0
+CAT.US,D,19980804,000000,16.9852,16.9852,15.9613,16.0935,6787235.9883264,0
+CAT.US,D,19980805,000000,16.1774,16.1774,15.6486,16.0491,4932541.0051959,0
+CAT.US,D,19980806,000000,16.0491,16.0935,15.7926,16.0077,3683419.9140685,0
+CAT.US,D,19980807,000000,16.1378,16.3697,16.0244,16.1774,3453053.923949,0
+CAT.US,D,19980810,000000,16.3086,16.3697,16.0244,16.1142,2283185.1319148,0
+CAT.US,D,19980811,000000,15.6831,16.2158,15.6831,16.196,4863134.8014595,0
+CAT.US,D,19980812,000000,16.3835,16.4969,16.0077,16.4743,2763043.6567016,0
+CAT.US,D,19980813,000000,16.6893,16.8334,16.2375,16.6005,2179065.6892821,0
+CAT.US,D,19980814,000000,16.8196,16.8788,16.3835,16.4743,3279528.27758,0
+CAT.US,D,19980817,000000,16.5601,16.8788,16.2858,16.7712,3177594.3781976,0
+CAT.US,D,19980818,000000,16.8984,17.2003,16.7978,17.2003,3269415.5783851,0
+CAT.US,D,19980819,000000,17.2644,17.2644,16.7495,16.9852,3154370.446907,0
+CAT.US,D,19980820,000000,16.9852,16.9852,16.3086,16.4969,3485300.8239177,0
+CAT.US,D,19980821,000000,16.3539,16.3539,15.7522,16.1378,4416886.6069158,0
+CAT.US,D,19980824,000000,16.4299,16.6656,16.0491,16.6656,3503884.0237614,0
+CAT.US,D,19980825,000000,16.7712,16.7712,16.1774,16.3086,2320894.8763063,0
+CAT.US,D,19980826,000000,16.1378,16.1536,15.7522,15.8617,5023817.8469765,0
+CAT.US,D,19980827,000000,15.4128,15.4917,15.0902,15.1997,4765029.6575762,0
+CAT.US,D,19980828,000000,15.5361,15.5834,14.8772,14.9798,4478097.0234639,0
+CAT.US,D,19980831,000000,15.3241,15.3931,14.2774,14.298,4395295.7508461,0
+CAT.US,D,19980901,000000,14.813,15.6831,14.5565,15.6268,6288788.1814791,0
+CAT.US,D,19980902,000000,15.9179,15.9869,15.4513,15.5834,5544673.5543553,0
+CAT.US,D,19980903,000000,15.4917,15.4917,15.0498,15.2816,4329980.8516356,0
+CAT.US,D,19980904,000000,15.3704,15.6693,15.1366,15.6486,4533842.5681836,0
+CAT.US,D,19980908,000000,16.2612,16.854,15.9179,16.7495,6530637.3969875,0
+CAT.US,D,19980909,000000,16.7495,16.7712,15.9613,16.4062,4924620.9451708,0
+CAT.US,D,19980910,000000,16.0077,16.0077,15.4355,15.6693,6358204.5222436,0
+CAT.US,D,19980911,000000,15.2391,15.8143,15.0695,15.4128,5713007.0149508,0
+CAT.US,D,19980914,000000,15.7522,15.9179,15.3241,15.4513,4498046.6946903,0
+CAT.US,D,19980915,000000,15.6268,16.1774,15.4769,15.6693,5225763.6652207,0
+CAT.US,D,19980916,000000,15.8853,15.9613,15.1997,15.4128,5435088.2261915,0
+CAT.US,D,19980917,000000,15.4128,15.4128,14.5141,14.5565,5979722.3602958,0
+CAT.US,D,19980918,000000,14.6463,14.7686,13.4537,13.7062,10819627.148248,0
+CAT.US,D,19980921,000000,13.3264,14.6661,13.3027,14.4983,5579928.1105501,0
+CAT.US,D,19980922,000000,14.7913,14.7913,14.2438,14.3424,4242807.4788146,0
+CAT.US,D,19980923,000000,14.8584,15.5134,14.5141,15.4355,5142146.361844,0
+CAT.US,D,19980924,000000,15.6486,16.0491,15.4128,15.7038,7822115.04617,0
+CAT.US,D,19980925,000000,15.7038,15.9869,15.5361,15.9869,6694870.4297319,0
+CAT.US,D,19980928,000000,16.0077,16.6893,15.8617,16.5601,6829864.2187337,0
+CAT.US,D,19980929,000000,16.6893,16.854,15.9021,16.1142,5065355.3331642,0
+CAT.US,D,19980930,000000,16.0077,16.0077,14.8584,15.1553,4939921.7753279,0
+CAT.US,D,19981001,000000,15.5834,15.5834,14.6661,14.962,4779784.1019208,0
+CAT.US,D,19981002,000000,15.2165,15.5134,15.0261,15.3241,4726774.541075,0
+CAT.US,D,19981005,000000,15.3241,15.3241,14.298,14.8772,3621665.1391134,0
+CAT.US,D,19981006,000000,15.1366,15.177,14.4983,14.5773,3727692.3704274,0
+CAT.US,D,19981007,000000,14.6463,15.2816,14.5141,14.9008,4851112.2861777,0
+CAT.US,D,19981008,000000,14.7341,15.4917,14.2774,15.3241,6544301.0971126,0
+CAT.US,D,19981009,000000,15.7522,16.3292,15.3241,15.9179,5091587.9343837,0
+CAT.US,D,19981012,000000,16.5197,16.6656,16.1142,16.2612,3699545.8983099,0
+CAT.US,D,19981013,000000,16.3292,16.4062,15.7926,16.0935,3633143.2959883,0
+CAT.US,D,19981014,000000,15.3457,15.9021,15.2165,15.6693,6582827.8859659,0
+CAT.US,D,19981015,000000,15.6486,16.3835,15.1139,16.3539,7883323.4353126,0
+CAT.US,D,19981016,000000,16.2612,16.2858,15.6693,16.0077,8555029.2709879,0
+CAT.US,D,19981019,000000,15.7522,16.641,15.6268,16.2375,5913316.7168658,0
+CAT.US,D,19981020,000000,16.2612,16.6656,16.0718,16.5197,6416956.7094866,0
+CAT.US,D,19981021,000000,16.5601,16.5601,15.7038,16.3086,5164280.5626178,0
+CAT.US,D,19981022,000000,16.3667,16.3667,15.6338,16.196,4226681.4945732,0
+CAT.US,D,19981023,000000,16.196,16.3667,15.9317,16.13,3316419.9638068,0
+CAT.US,D,19981026,000000,16.2532,16.2532,15.6574,15.7216,3128410.5317425,0
+CAT.US,D,19981027,000000,15.764,15.9781,15.4207,15.5055,4296644.2211502,0
+CAT.US,D,19981028,000000,15.5282,15.5282,14.954,14.954,3674947.386014,0
+CAT.US,D,19981029,000000,14.6315,15.1435,14.6315,15.0981,5421699.239527,0
+CAT.US,D,19981030,000000,15.5944,15.8301,15.2955,15.398,4309758.4943543,0
+CAT.US,D,19981102,000000,15.9317,16.2296,15.764,16.1083,4698897.7139038,0
+CAT.US,D,19981103,000000,16.196,16.4545,16.1083,16.346,4610358.8834028,0
+CAT.US,D,19981104,000000,16.712,17.1343,16.4545,17.0889,6476526.9548942,0
+CAT.US,D,19981105,000000,17.0553,17.1757,16.5137,17.076,5033926.4913601,0
+CAT.US,D,19981106,000000,16.7978,16.8788,16.4743,16.8788,3780979.6858421,0
+CAT.US,D,19981109,000000,17.007,17.007,16.4062,16.6005,3236350.6202517,0
+CAT.US,D,19981110,000000,16.712,16.8126,16.1083,16.4743,4488751.0399573,0
+CAT.US,D,19981111,000000,16.4743,16.4743,15.4434,15.5766,6491288.4951584,0
+CAT.US,D,19981112,000000,15.6338,15.8775,15.5766,15.6762,5237241.8220956,0
+CAT.US,D,19981113,000000,15.8961,16.278,15.8527,16.278,4971349.6034292,0
+CAT.US,D,19981116,000000,16.6005,16.7712,16.196,16.7308,5497944.8960969,0
+CAT.US,D,19981117,000000,16.7712,16.9626,16.5739,16.854,4473450.2098002,0
+CAT.US,D,19981118,000000,16.6203,16.641,16.3233,16.4545,4452135.0808938,0
+CAT.US,D,19981119,000000,16.6005,16.7308,16.2296,16.3835,2928102.8572331,0
+CAT.US,D,19981120,000000,16.6656,16.7978,16.3835,16.7495,3289911.6354241,0
+CAT.US,D,19981123,000000,17.0553,17.222,16.712,17.222,5067537.835306,0
+CAT.US,D,19981124,000000,17.1343,17.2003,17.007,17.1539,3833717.5743357,0
+CAT.US,D,19981125,000000,17.1343,17.1343,16.8334,17.1105,2650459.795637,0
+CAT.US,D,19981127,000000,17.1343,17.2003,16.9212,17.007,836756.92658446,0
+CAT.US,D,19981130,000000,17.007,17.1343,16.641,16.9428,5172205.6911569,0
+CAT.US,D,19981201,000000,16.8788,17.8849,16.8788,17.7971,8588914.3146915,0
+CAT.US,D,19981202,000000,17.7793,17.7793,17.2003,17.3739,5394645.5390345,0
+CAT.US,D,19981203,000000,17.3739,17.3739,17.0553,17.1105,3437753.0937919,0
+CAT.US,D,19981204,000000,17.3098,17.3305,16.5137,16.712,4609263.0706694,0
+CAT.US,D,19981207,000000,16.9428,16.9626,16.5739,16.854,3453053.923949,0
+CAT.US,D,19981208,000000,16.854,16.854,16.4299,16.6893,3486938.9676525,0
+CAT.US,D,19981209,000000,16.6893,16.8126,16.2996,16.4545,2998332.1876481,0
+CAT.US,D,19981210,000000,16.5137,16.5137,15.9317,16.13,4132403.0787834,0
+CAT.US,D,19981211,000000,16.1083,16.1083,15.6574,15.9781,3442121.1391839,0
+CAT.US,D,19981214,000000,15.9781,16.196,15.764,15.8527,2861421.4866398,0
+CAT.US,D,19981215,000000,15.3773,15.398,15.0172,15.2303,5927524.7753979,0
+CAT.US,D,19981216,000000,15.2955,15.2955,14.1767,14.1767,9598107.1571283,0
+CAT.US,D,19981217,000000,14.4372,14.5871,14.0949,14.0949,8176547.1090402,0
+CAT.US,D,19981218,000000,14.2636,14.375,14.0949,14.3504,7624809.9593727,0
+CAT.US,D,19981221,000000,14.741,14.741,14.3977,14.4756,5424160.5099405,0
+CAT.US,D,19981222,000000,14.4983,14.5615,14.2862,14.4983,3819785.242967,0
+CAT.US,D,19981223,000000,14.4983,14.6088,14.375,14.5871,4406495.1394492,0
+CAT.US,D,19981224,000000,14.6719,14.7972,14.6088,14.7173,2579952.7106531,0
+CAT.US,D,19981228,000000,15.1632,15.4434,15.0172,15.398,5217567.8780324,0
+CAT.US,D,19981229,000000,15.3546,15.695,15.0744,15.6338,3969542.5996386,0
+CAT.US,D,19981230,000000,15.5944,15.7857,15.4207,15.6574,3311498.4366826,0
+CAT.US,D,19981231,000000,15.8775,16.4062,15.764,15.764,5666824.742505,0
+CAT.US,D,19990104,000000,16.4299,16.4545,15.9534,16.2296,8897709.4772256,0
+CAT.US,D,19990105,000000,16.3233,16.4299,15.7857,16.196,6944912.3913201,0
+CAT.US,D,19990106,000000,16.5345,16.6893,16.2996,16.6203,7235130.4362274,0
+CAT.US,D,19990107,000000,16.5345,16.9212,16.4545,16.7712,5622007.9277391,0
+CAT.US,D,19990108,000000,16.9626,17.5663,16.9626,17.4766,7278575.7110965,0
+CAT.US,D,19990111,000000,17.4766,18.1641,17.4548,18.1641,8350891.8272767,0
+CAT.US,D,19990112,000000,17.9905,17.9905,17.0889,17.3522,10359983.884823,0
+CAT.US,D,19990113,000000,17.007,17.1343,16.4545,16.4743,7465494.3989413,0
+CAT.US,D,19990114,000000,16.5137,16.6005,15.764,16.0205,6076191.38785,0
+CAT.US,D,19990115,000000,16.3835,16.4467,16.1684,16.4062,3469177.8807848,0
+CAT.US,D,19990119,000000,16.641,16.6656,15.7374,15.8449,4545594.4248161,0
+CAT.US,D,19990120,000000,15.8222,16.058,15.5894,15.5894,4694526.6274035,0
+CAT.US,D,19990121,000000,15.612,15.6693,15.2471,15.4809,4087315.6053683,0
+CAT.US,D,19990122,000000,15.3931,15.3931,14.959,15.1553,5167557.8637903,0
+CAT.US,D,19990125,000000,15.3931,15.4809,15.1553,15.3704,3314782.8337748,0
+CAT.US,D,19990126,000000,15.4602,15.5894,15.3241,15.5686,4157000.5773763,0
+CAT.US,D,19990127,000000,15.7127,15.7591,15.2816,15.4128,3111464.4619309,0
+CAT.US,D,19990128,000000,15.177,15.4355,15.1366,15.3457,2854040.7165077,0
+CAT.US,D,19990129,000000,15.3931,15.4128,14.8584,14.9383,4094970.0752581,0
+CAT.US,D,19990201,000000,15.3457,15.3457,14.9798,15.0695,4373709.9632904,0
+CAT.US,D,19990202,000000,15.0695,15.177,14.892,14.9383,3322703.9075026,0
+CAT.US,D,19990203,000000,15.0044,15.0261,14.4835,14.8712,6441824.8667289,0
+CAT.US,D,19990204,000000,14.9156,15.5204,14.7489,15.2224,5030379.5452411,0
+CAT.US,D,19990205,000000,15.3931,16.1221,15.3457,15.9534,6691318.4150989,0
+CAT.US,D,19990208,000000,16.0797,16.3233,15.7788,16.2996,4508427.011426,0
+CAT.US,D,19990209,000000,16.4901,16.7308,15.9317,16.0402,4734423.9424507,0
+CAT.US,D,19990210,000000,16.1684,16.1684,15.687,15.8449,4434648.7074864,0
+CAT.US,D,19990211,000000,15.7788,15.8222,15.5204,15.7127,3259034.2479466,0
+CAT.US,D,19990212,000000,15.7127,16.0205,15.4128,15.4602,2881915.5162732,0
+CAT.US,D,19990216,000000,15.6338,15.8005,15.3457,15.612,3706650.9412787,0
+CAT.US,D,19990217,000000,15.3704,15.8449,15.3241,15.7788,4249912.5217834,0
+CAT.US,D,19990218,000000,16.0027,16.0027,15.3033,15.4602,3610735.3954567,0
+CAT.US,D,19990219,000000,15.4996,15.8005,15.4602,15.543,2726699.3699902,0
+CAT.US,D,19990222,000000,15.6486,16.0402,15.4355,16.0402,3028118.8309062,0
+CAT.US,D,19990223,000000,16.0402,16.2296,15.909,16.1902,3006254.2750788,0
+CAT.US,D,19990224,000000,16.058,16.1458,15.7374,15.8695,3682605.9107151,0
+CAT.US,D,19990225,000000,15.687,15.8222,15.543,15.7591,2672592.982708,0
+CAT.US,D,19990226,000000,15.909,16.0797,15.6486,15.7127,2418720.2382151,0
+CAT.US,D,19990301,000000,16.0797,16.9626,16.0402,16.9626,6384708.7958151,0
+CAT.US,D,19990302,000000,16.8984,17.0306,16.1458,16.3667,5087486.4928296,0
+CAT.US,D,19990303,000000,16.3667,16.4467,16.0402,16.2996,2597716.8386293,0
+CAT.US,D,19990304,000000,16.4467,16.5531,16.2098,16.5345,3231432.134236,0
+CAT.US,D,19990305,000000,16.8788,17.2447,16.6656,17.2082,5309387.0508144,0
+CAT.US,D,19990308,000000,17.2082,17.2447,16.6203,17.1185,4515533.0680976,0
+CAT.US,D,19990309,000000,17.0553,17.0957,16.6893,16.8334,3878261.7030468,0
+CAT.US,D,19990310,000000,17.1845,17.1845,16.712,16.8984,2259129.9643232,0
+CAT.US,D,19990311,000000,17.2447,17.5515,17.1609,17.5515,5045954.075156,0
+CAT.US,D,19990312,000000,16.3835,16.3835,15.3931,15.4128,11592436.660707,0
+CAT.US,D,19990315,000000,15.5204,15.7127,15.4355,15.6693,5516795.7134814,0
+CAT.US,D,19990316,000000,15.3457,15.4809,15.1366,15.177,5935999.3308579,0
+CAT.US,D,19990317,000000,15.8695,16.2996,15.8695,16.2996,8332857.0406512,0
+CAT.US,D,19990318,000000,16.2098,16.2098,15.8449,16.1458,5922876.9480313,0
+CAT.US,D,19990319,000000,16.4693,16.4693,16.0797,16.1458,4184874.363439,0
+CAT.US,D,19990322,000000,16.278,16.346,16.058,16.1902,1722433.1231915,0
+CAT.US,D,19990323,000000,16.1684,16.1902,15.5204,15.5686,3947126.5894846,0
+CAT.US,D,19990324,000000,15.8449,16.1221,15.543,15.8449,3856402.2157333,0
+CAT.US,D,19990325,000000,16.2098,16.4901,16.2098,16.3667,4248273.3643458,0
+CAT.US,D,19990326,000000,16.3667,16.3667,16.0402,16.1458,2331007.5755011,0
+CAT.US,D,19990329,000000,16.2996,16.5739,16.278,16.2996,3266134.2224014,0
+CAT.US,D,19990330,000000,16.278,16.346,15.9317,16.1902,2539509.0097933,0
+CAT.US,D,19990331,000000,16.2098,16.3667,15.8005,15.8449,3159830.2502213,0
+CAT.US,D,19990401,000000,16.278,16.346,15.9781,16.1902,3548427.1387695,0
+CAT.US,D,19990405,000000,16.4299,17.0306,16.3667,16.9212,3845744.1444288,0
+CAT.US,D,19990406,000000,16.854,17.1185,16.6656,16.6893,2539509.0097933,0
+CAT.US,D,19990407,000000,16.854,16.8788,16.4901,16.7308,3214762.8052905,0
+CAT.US,D,19990408,000000,16.8196,16.8984,16.5739,16.7712,2090251.1316179,0
+CAT.US,D,19990409,000000,16.7495,17.0957,16.6656,16.8196,2427466.4660272,0
+CAT.US,D,19990412,000000,17.1609,17.8504,17.007,17.7182,6243425.9946035,0
+CAT.US,D,19990413,000000,17.8287,18.9701,17.6728,18.8813,10146011.496486,0
+CAT.US,D,19990414,000000,19.1437,20.9746,18.7362,20.9321,16738677.368186,0
+CAT.US,D,19990415,000000,20.9519,22.2255,20.6974,21.3198,19703671.911646,0
+CAT.US,D,19990416,000000,21.3396,22.0735,20.6757,22.0084,16313196.903033,0
+CAT.US,D,19990419,000000,21.7066,22.6141,21.2972,21.2972,14030288.511985,0
+CAT.US,D,19990420,000000,21.2548,21.4521,20.7842,20.9321,9309252.5424955,0
+CAT.US,D,19990421,000000,20.8671,21.3396,20.5898,21.2754,5276320.0652754,0
+CAT.US,D,19990422,000000,21.2972,21.2972,20.5573,20.7368,4172576.120994,0
+CAT.US,D,19990423,000000,20.2791,21.1226,20.0818,20.9903,4246907.9066657,0
+CAT.US,D,19990426,000000,21.1226,21.7716,20.9677,21.4885,3653361.5984584,0
+CAT.US,D,19990427,000000,22.0972,22.4642,21.8842,22.0291,6588843.198418,0
+CAT.US,D,19990428,000000,21.9857,22.9653,21.9414,22.3784,6008687.9042808,0
+CAT.US,D,19990429,000000,22.4484,23.0008,22.402,22.7029,4894288.9298031,0
+CAT.US,D,19990430,000000,22.6605,22.6812,21.5733,22.3162,11000808.27821,0
+CAT.US,D,19990503,000000,22.2255,22.6812,21.9857,22.5924,4961237.9179372,0
+CAT.US,D,19990504,000000,22.6812,23.0245,22.5697,22.6812,5168375.921955,0
+CAT.US,D,19990505,000000,22.5273,22.6141,22.2255,22.5697,3394302.7504088,0
+CAT.US,D,19990506,000000,22.5697,22.9229,22.4228,22.6605,3426548.6366747,0
+CAT.US,D,19990507,000000,22.5697,22.7453,21.6405,21.9048,4671298.6413016,0
+CAT.US,D,19990510,000000,21.4679,21.6641,21.232,21.4017,3903949.9458593,0
+CAT.US,D,19990511,000000,21.1886,22.0972,20.9233,21.9048,3960247.9586083,0
+CAT.US,D,19990512,000000,21.9186,21.9186,21.0338,21.0545,2600448.7676921,0
+CAT.US,D,19990513,000000,20.5356,21.1226,20.5149,21.0111,4462792.1384955,0
+CAT.US,D,19990514,000000,20.8385,21.6641,20.6678,21.1413,3509619.554239,0
+CAT.US,D,19990517,000000,21.2972,21.5733,21.0792,21.1886,3051896.2439289,0
+CAT.US,D,19990518,000000,21.1226,21.2124,19.929,20.3403,3781798.7577095,0
+CAT.US,D,19990519,000000,20.361,20.8611,20.0128,20.1055,3190441.0338608,0
+CAT.US,D,19990520,000000,20.1055,20.582,20.1055,20.4251,2147366.1888288,0
+CAT.US,D,19990521,000000,20.4478,20.798,20.3817,20.6678,2721508.1979194,0
+CAT.US,D,19990524,000000,20.8227,21.0338,20.3817,20.5149,2620396.4115129,0
+CAT.US,D,19990525,000000,20.5356,20.8799,20.2791,20.3403,2270613.189712,0
+CAT.US,D,19990526,000000,20.2603,20.4251,19.8401,20.0374,2901048.1430378,0
+CAT.US,D,19990527,000000,19.7543,19.929,18.8882,19.1989,5533740.7695901,0
+CAT.US,D,19990528,000000,19.1772,19.2966,18.8882,19.0223,3756931.61417,0
+CAT.US,D,19990601,000000,19.1989,20.6244,18.9119,20.361,5333436.1361892,0
+CAT.US,D,19990602,000000,20.361,20.7122,19.9742,20.2377,3162024.9167968,0
+CAT.US,D,19990603,000000,20.2377,21.163,20.2377,20.9459,5187781.2347744,0
+CAT.US,D,19990604,000000,21.4885,21.7954,21.2754,21.7716,3923085.6137322,0
+CAT.US,D,19990607,000000,21.6641,22.1169,21.5093,21.9186,4573739.8832309,0
+CAT.US,D,19990608,000000,21.8408,22.0084,21.2124,21.5309,3403593.3366278,0
+CAT.US,D,19990609,000000,21.5981,21.818,21.1413,21.3198,2352592.349354,0
+CAT.US,D,19990610,000000,21.1413,21.4885,20.9677,21.4441,3518091.0685906,0
+CAT.US,D,19990611,000000,21.4679,21.4679,20.4705,20.6036,4173672.9474302,0
+CAT.US,D,19990614,000000,20.8385,21.0111,20.582,20.7753,2982206.2034067,0
+CAT.US,D,19990615,000000,20.798,20.798,20.2603,20.2603,3410149.9663784,0
+CAT.US,D,19990616,000000,20.3403,20.7526,20.1499,20.4251,3114199.4321021,0
+CAT.US,D,19990617,000000,20.4064,20.5149,20.3403,20.4064,2499609.6673403,0
+CAT.US,D,19990618,000000,20.798,21.4017,20.7753,21.3198,4521269.612278,0
+CAT.US,D,19990621,000000,21.2972,21.5093,20.8385,21.1008,2523385.0529574,0
+CAT.US,D,19990622,000000,21.0338,21.0338,20.6905,20.8611,2162398.3877423,0
+CAT.US,D,19990623,000000,20.8611,20.8611,20.4478,20.6678,1707942.2415767,0
+CAT.US,D,19990624,000000,21.0545,21.0545,20.1499,20.4478,2426104.0494556,0
+CAT.US,D,19990625,000000,20.5356,20.7368,20.2791,20.3157,2331273.1656364,0
+CAT.US,D,19990628,000000,20.4478,21.163,20.4478,21.0545,3312324.6044697,0
+CAT.US,D,19990629,000000,21.232,21.2972,20.9677,21.1886,2875906.2860379,0
+CAT.US,D,19990630,000000,20.9677,21.5733,20.798,20.798,5394922.2799006,0
+CAT.US,D,19990701,000000,21.0545,21.3781,21.0111,21.2124,3325162.1368077,0
+CAT.US,D,19990702,000000,21.4885,21.7954,21.2972,21.4679,3230613.0623685,0
+CAT.US,D,19990706,000000,21.232,21.2972,20.5573,20.5573,2709209.9554744,0
+CAT.US,D,19990707,000000,20.9233,21.5981,20.8611,21.5309,5480728.167636,0
+CAT.US,D,19990708,000000,21.4017,21.4017,20.9903,21.2124,2798025.5268415,0
+CAT.US,D,19990709,000000,21.2972,21.3396,20.8385,21.2124,2787640.1415918,0
+CAT.US,D,19990712,000000,21.3781,21.3781,21.0111,21.1413,3011450.5156635,0
+CAT.US,D,19990713,000000,20.9677,20.9677,20.7368,20.7526,3452236.8794872,0
+CAT.US,D,19990714,000000,20.798,20.8799,20.6244,20.7368,3618657.4828874,0
+CAT.US,D,19990715,000000,20.798,20.8385,20.2791,20.6244,5201987.2659008,0
+CAT.US,D,19990716,000000,20.5642,20.798,20.0374,20.5445,8853167.3759202,0
+CAT.US,D,19990719,000000,20.6442,21.02,20.6442,20.9993,4106992.5905398,0
+CAT.US,D,19990720,000000,20.9519,21.2182,20.8877,20.9746,5251449.8806276,0
+CAT.US,D,19990721,000000,20.9993,21.1956,20.8877,21.1314,2700191.0416074,0
+CAT.US,D,19990722,000000,21.1719,21.1956,20.9519,21.0851,3610735.3954567,0
+CAT.US,D,19990723,000000,21.1956,21.3475,21.0417,21.2626,1811242.6123419,0
+CAT.US,D,19990726,000000,21.3475,21.8052,20.8227,20.9085,3304665.0660659,0
+CAT.US,D,19990727,000000,21.02,21.1719,20.8877,20.9519,2322528.9652299,0
+CAT.US,D,19990728,000000,20.9321,21.6069,20.798,21.3475,2789828.7259504,0
+CAT.US,D,19990729,000000,21.2814,21.2814,20.5208,20.5208,2918534.5164452,0
+CAT.US,D,19990730,000000,20.7753,20.9085,20.433,20.433,4227779.3347124,0
+CAT.US,D,19990802,000000,20.4547,20.5445,20.3452,20.4143,2893943.100069,0
+CAT.US,D,19990803,000000,20.502,20.5445,20.0128,20.1686,3109275.8775722,0
+CAT.US,D,19990804,000000,20.2131,20.3886,19.8855,19.929,2966084.2739766,0
+CAT.US,D,19990805,000000,19.929,19.929,19.4534,19.5629,4869146.0591004,0
+CAT.US,D,19990806,000000,19.5205,20.1913,19.4534,20.1302,5837893.1732718,0
+CAT.US,D,19990809,000000,20.1302,20.3699,19.8184,20.1302,2203934.8602272,0
+CAT.US,D,19990810,000000,20.2131,20.6678,19.9516,20.5208,4371795.0786894,0
+CAT.US,D,19990811,000000,20.7368,20.7368,20.2603,20.6442,2335102.9348383,0
+CAT.US,D,19990812,000000,21.4136,21.89,21.2626,21.2626,5953217.0730216,0
+CAT.US,D,19990813,000000,21.5813,21.7559,21.5576,21.6947,5130120.8054537,0
+CAT.US,D,19990816,000000,21.825,21.825,21.3702,21.7144,4871057.9025929,0
+CAT.US,D,19990817,000000,21.9344,21.9562,21.5013,21.6069,3226786.3342751,0
+CAT.US,D,19990818,000000,21.5576,21.5576,21.1956,21.2626,2016473.8413811,0
+CAT.US,D,19990819,000000,21.1314,21.3929,20.8877,21.02,2437580.1789249,0
+CAT.US,D,19990820,000000,20.9519,21.1472,20.8671,21.02,2505353.3074404,0
+CAT.US,D,19990823,000000,21.3475,21.9778,21.2182,21.9344,3507706.6970437,0
+CAT.US,D,19990824,000000,21.9562,22.2639,21.7806,21.9562,2960621.4295538,0
+CAT.US,D,19990825,000000,22.1101,22.2856,21.825,21.8674,3333086.2516439,0
+CAT.US,D,19990826,000000,21.9344,22.1979,21.89,22.0005,2776710.3979351,0
+CAT.US,D,19990827,000000,22.0203,22.0429,21.3278,21.4817,1749480.7414671,0
+CAT.US,D,19990830,000000,21.3929,21.4599,20.6442,20.7368,2067023.1455161,0
+CAT.US,D,19990831,000000,20.7368,20.7368,19.7307,19.7307,6015519.247492,0
+CAT.US,D,19990901,000000,19.9516,20.4547,19.929,20.2131,4084308.962845,0
+CAT.US,D,19990902,000000,20.1302,20.6244,19.996,20.5208,2982756.6440305,0
+CAT.US,D,19990903,000000,20.8463,20.8877,20.4784,20.6244,3818144.0581238,0
+CAT.US,D,19990907,000000,20.5445,20.5642,20.1499,20.3452,3382823.5798312,0
+CAT.US,D,19990908,000000,20.1055,20.5445,20.1055,20.433,1645640.0671063,0
+CAT.US,D,19990909,000000,20.6096,20.6096,20.1302,20.4784,2313237.3653081,0
+CAT.US,D,19990910,000000,20.4784,20.6096,19.6941,19.777,3842463.8021479,0
+CAT.US,D,19990913,000000,19.8401,20.7753,19.777,20.7122,4731689.9859824,0
+CAT.US,D,19990914,000000,20.7753,21.1472,20.2791,20.3699,4342281.1214863,0
+CAT.US,D,19990915,000000,20.7122,20.9321,20.3009,20.4547,2960891.0745003,0
+CAT.US,D,19990916,000000,20.4143,20.433,19.6073,19.7099,3860499.6024761,0
+CAT.US,D,19990917,000000,20.0631,20.5898,19.8401,20.3245,3941123.4414662,0
+CAT.US,D,19990920,000000,20.1302,20.1499,19.6073,19.8855,3172130.520072,0
+CAT.US,D,19990921,000000,19.8628,19.8855,19.346,19.4771,3196996.6499086,0
+CAT.US,D,19990922,000000,19.4958,19.6073,18.755,19.5827,5402572.6949791,0
+CAT.US,D,19990923,000000,19.5827,19.6497,18.8398,18.9227,3289911.6354241,0
+CAT.US,D,19990924,000000,18.904,19.1023,18.7362,18.8616,3278976.8232534,0
+CAT.US,D,19990927,000000,18.9927,19.0361,18.607,18.6484,3199461.9751334,0
+CAT.US,D,19990928,000000,18.6484,18.7146,18.317,18.4945,5420335.8092526,0
+CAT.US,D,19990929,000000,18.5143,19.2966,18.4945,19.0361,3471363.424035,0
+CAT.US,D,19990930,000000,19.0569,19.6073,18.9473,19.1023,3749280.1853887,0
+CAT.US,D,19991001,000000,19.1023,19.3864,18.6484,18.7146,2228799.976361,0
+CAT.US,D,19991004,000000,19.346,19.408,19.1683,19.192,3504701.0682232,0
+CAT.US,D,19991005,000000,18.904,19.3666,18.6928,19.0155,3590235.2836065,0
+CAT.US,D,19991006,000000,19.2127,19.8401,19.0815,19.7099,3516998.2969655,0
+CAT.US,D,19991007,000000,19.7099,19.8184,19.4534,19.4771,2457249.0544739,0
+CAT.US,D,19991008,000000,19.6941,20.0374,19.4771,19.7307,3527930.0680277,0
+CAT.US,D,19991011,000000,19.9516,20.5208,19.929,20.3699,4715841.7563099,0
+CAT.US,D,19991012,000000,20.3699,20.4784,19.1683,19.346,5571997.913497,0
+CAT.US,D,19991013,000000,19.5629,19.996,19.5629,19.7099,5214286.5220487,0
+CAT.US,D,19991014,000000,19.7307,20.0818,18.9473,19.3864,3664837.7279277,0
+CAT.US,D,19991015,000000,19.0361,19.777,18.5824,19.5432,6208178.5343284,0
+CAT.US,D,19991018,000000,19.8184,19.8184,19.0569,19.2966,3538858.7979816,0
+CAT.US,D,19991019,000000,19.5205,19.5432,18.9473,19.1683,2419542.351191,0
+CAT.US,D,19991020,000000,19.192,19.346,18.7954,18.8172,3177051.0334934,0
+CAT.US,D,19991021,000000,18.4511,18.6258,18.0772,18.2746,4941015.5606559,0
+CAT.US,D,19991022,000000,19.1081,19.6557,18.6692,19.3498,4974355.2322497,0
+CAT.US,D,19991025,000000,19.263,19.263,18.7362,18.9119,2659474.6546928,0
+CAT.US,D,19991026,000000,19.263,19.5028,19.0885,19.4386,3004074.8140453,0
+CAT.US,D,19991027,000000,19.3312,19.7691,19.263,19.416,3680419.3537621,0
+CAT.US,D,19991028,000000,19.5028,19.5481,18.9119,19.1989,4818317.9866937,0
+CAT.US,D,19991029,000000,19.4613,20.3403,19.3726,19.3932,6196972.0498056,0
+CAT.US,D,19991101,000000,19.3932,19.6172,19.0657,19.1525,4697258.5564662,0
+CAT.US,D,19991102,000000,19.416,20.0068,19.3498,19.6557,4259476.8077601,0
+CAT.US,D,19991103,000000,19.8993,20.1627,19.7021,19.8569,4934461.9720137,0
+CAT.US,D,19991104,000000,19.8993,19.921,19.0885,19.1289,2872354.2714049,0
+CAT.US,D,19991105,000000,19.2838,19.6359,19.0223,19.1989,3849023.4730069,0
+CAT.US,D,19991108,000000,19.0007,19.2196,18.7362,18.9543,2367079.1761578,0
+CAT.US,D,19991109,000000,18.9543,18.9779,18.7146,18.8882,2869619.3012337,0
+CAT.US,D,19991110,000000,18.8882,19.0657,18.7362,18.8468,1967827.2574133,0
+CAT.US,D,19991111,000000,18.8468,19.2838,18.6692,19.2838,3122122.5332355,0
+CAT.US,D,19991112,000000,18.9779,19.4386,18.6484,19.2838,4379720.2072285,0
+CAT.US,D,19991115,000000,19.4386,19.7247,19.0223,19.483,3682876.5693644,0
+CAT.US,D,19991117,000000,19.8776,20.0068,19.416,19.416,2854040.7165077,0
+CAT.US,D,19991118,000000,19.416,19.8569,19.3932,19.6172,2725608.6257707,0
+CAT.US,D,19991119,000000,18.0546,18.4057,17.1757,17.2447,20424835.293534,0
+CAT.US,D,19991122,000000,17.007,17.8583,16.789,17.6176,11227348.553938,0
+CAT.US,D,19991123,000000,17.6176,17.6176,17.1539,17.5939,4938830.0174057,0
+CAT.US,D,19991124,000000,17.1757,17.2861,16.8788,17.0306,5676664.755645,0
+CAT.US,D,19991126,000000,16.8984,16.9428,16.7031,16.8788,2425556.6499403,0
+CAT.US,D,19991129,000000,16.6577,16.7446,16.196,16.196,5405299.5555279,0
+CAT.US,D,19991130,000000,16.0027,16.8984,16.0027,16.2612,6628740.5134652,0
+CAT.US,D,19991201,000000,16.196,16.6577,16.196,16.4615,3671670.0848415,0
+CAT.US,D,19991202,000000,16.789,17.0553,16.6577,16.6577,5247895.838589,0
+CAT.US,D,19991203,000000,16.8334,17.2447,16.6341,16.9212,6354102.0669868,0
+CAT.US,D,19991206,000000,16.9212,17.0553,16.6341,16.7031,3441580.8355882,0
+CAT.US,D,19991207,000000,16.789,16.789,15.8893,16.0205,5524997.5828865,0
+CAT.US,D,19991208,000000,15.8449,16.0205,15.6693,15.8222,8488623.627558,0
+CAT.US,D,19991209,000000,16.0027,16.3086,15.9317,16.0659,5115363.3200008,0
+CAT.US,D,19991210,000000,16.13,16.5059,16.13,16.3697,6328962.2373926,0
+CAT.US,D,19991213,000000,16.3292,16.4615,16.0402,16.2375,4255928.8479384,0
+CAT.US,D,19991214,000000,15.9534,16.7248,15.9534,16.1774,6040115.7323821,0
+CAT.US,D,19991215,000000,16.13,16.5679,16.0659,16.3086,4737156.8852163,0
+CAT.US,D,19991216,000000,16.13,16.6577,16.13,16.5265,4019548.5590695,0
+CAT.US,D,19991217,000000,16.6133,16.6341,15.7591,15.7591,7273112.8666737,0
+CAT.US,D,19991220,000000,15.7788,16.0402,15.7591,15.8222,3871434.4146469,0
+CAT.US,D,19991221,000000,15.5834,15.7788,15.1208,15.5598,4788530.3297328,0
+CAT.US,D,19991222,000000,15.4513,15.7127,15.2076,15.2076,3448956.5372063,0
+CAT.US,D,19991223,000000,15.4917,15.9317,15.4513,15.7127,3032218.2450545,0
+CAT.US,D,19991227,000000,15.9534,16.4615,15.8695,16.2858,4765299.3025226,0
+CAT.US,D,19991228,000000,16.3697,16.854,16.2612,16.6814,4226960.2628449,0
+CAT.US,D,19991229,000000,16.7248,16.854,16.2158,16.3086,4353759.2783611,0
+CAT.US,D,19991230,000000,16.3904,16.6814,16.0876,16.13,3709381.8566386,0
+CAT.US,D,19991231,000000,16.0402,16.6341,16.0205,16.5059,2084513.5737347,0
+CAT.US,D,20000103,000000,17.1343,17.1757,16.7179,17.0395,6906929.9608738,0
+CAT.US,D,20000104,000000,16.8788,17.448,16.8334,16.8334,8445993.3697451,0
+CAT.US,D,20000105,000000,16.854,17.588,16.8334,17.222,8742768.044403,0
+CAT.US,D,20000106,000000,17.8849,18.317,17.7261,18.0911,7023890.9906557,0
+CAT.US,D,20000107,000000,18.5449,19.3312,18.5015,18.687,8690297.7734502,0
+CAT.US,D,20000110,000000,18.9612,19.1161,18.0714,18.0714,5031200.6445142,0
+CAT.US,D,20000111,000000,18.0911,18.6396,17.7903,17.7903,5391095.5518071,0
+CAT.US,D,20000112,000000,18.0714,18.3407,17.9323,18.0911,4646973.8287635,0
+CAT.US,D,20000113,000000,18.6396,18.7086,18.2539,18.2973,4275877.505462,0
+CAT.US,D,20000114,000000,18.2539,18.5449,18.1799,18.2095,4159731.4927363,0
+CAT.US,D,20000118,000000,18.1799,18.2539,17.588,17.6097,5539481.3685818,0
+CAT.US,D,20000119,000000,17.6097,17.8849,17.4065,17.4065,4679219.7150295,0
+CAT.US,D,20000120,000000,17.4982,17.6097,16.6055,16.6252,5846910.0597331,0
+CAT.US,D,20000121,000000,16.6489,16.9212,16.1024,16.7179,6831778.0896318,0
+CAT.US,D,20000124,000000,16.5827,16.6735,15.8961,15.9869,7358650.1231656,0
+CAT.US,D,20000125,000000,15.8005,15.8775,15.0261,15.3931,8313183.096588,0
+CAT.US,D,20000126,000000,15.3033,16.1221,15.3033,15.8527,5722572.3146304,0
+CAT.US,D,20000127,000000,15.8527,16.0797,15.5282,15.7127,4564718.9419583,0
+CAT.US,D,20000128,000000,15.5766,15.9386,15.3457,15.3457,6629016.2406286,0
+CAT.US,D,20000131,000000,15.2076,15.5055,14.9798,14.9798,5024094.5878426,0
+CAT.US,D,20000201,000000,15.0902,15.5519,15.0902,15.2303,4003692.2197746,0
+CAT.US,D,20000202,000000,15.7127,15.7788,15.1208,15.3241,4008345.1156551,0
+CAT.US,D,20000203,000000,15.2303,15.2549,14.8643,14.9383,5934628.8046639,0
+CAT.US,D,20000204,000000,15.0044,15.0902,14.5516,14.9383,5632121.6406368,0
+CAT.US,D,20000207,000000,14.6809,14.7558,14.3908,14.5516,5588122.8840355,0
+CAT.US,D,20000208,000000,14.6385,14.6385,14.1097,14.4756,7990996.9199838,0
+CAT.US,D,20000209,000000,14.1097,14.522,13.8167,13.8167,8109046.6665795,0
+CAT.US,D,20000210,000000,13.79,13.9489,13.2623,13.4211,7934973.6206951,0
+CAT.US,D,20000211,000000,13.1508,13.3589,12.3014,12.6891,16320848.331814,0
+CAT.US,D,20000214,000000,13.059,13.7436,12.7849,13.6292,9274547.4132217,0
+CAT.US,D,20000215,000000,13.719,14.3908,13.6292,14.1097,8263991.1405106,0
+CAT.US,D,20000216,000000,14.0239,14.3366,13.7002,13.8384,5303371.7383623,0
+CAT.US,D,20000217,000000,13.8167,13.8167,13.2899,13.6578,5225223.361625,0
+CAT.US,D,20000218,000000,13.4971,13.5375,13.1962,13.2899,4123386.192322,0
+CAT.US,D,20000222,000000,13.3797,13.719,13.2406,13.5187,5504773.1981996,0
+CAT.US,D,20000223,000000,13.5375,13.6578,13.1282,13.3353,6687490.6733026,0
+CAT.US,D,20000224,000000,13.3353,13.3589,12.7849,12.7849,6132478.2498682,0
+CAT.US,D,20000225,000000,12.8085,13.2406,12.6487,12.6891,5656442.3983637,0
+CAT.US,D,20000228,000000,12.6891,12.9279,12.4868,12.5599,4535209.0395664,0
+CAT.US,D,20000229,000000,12.3764,12.8509,12.3527,12.3764,6566434.2841836,0
+CAT.US,D,20000301,000000,12.3981,12.626,12.3014,12.3014,6615347.4719894,0
+CAT.US,D,20000302,000000,12.2807,12.3527,12.0509,12.1417,5405299.5555279,0
+CAT.US,D,20000303,000000,12.1603,13.1744,12.1603,12.8292,6566434.2841836,0
+CAT.US,D,20000306,000000,13.1282,13.3984,12.8509,12.9456,7187580.678696,0
+CAT.US,D,20000307,000000,12.8736,12.8736,11.829,11.9374,11997698.82339,0
+CAT.US,D,20000308,000000,12.4642,12.8509,12.2195,12.3241,7886604.7912963,0
+CAT.US,D,20000309,000000,12.3241,12.4868,12.0755,12.4444,6701155.3871305,0
+CAT.US,D,20000310,000000,12.3527,12.9673,12.2807,12.6023,7290055.895377,0
+CAT.US,D,20000313,000000,12.3527,12.7433,12.3527,12.5806,4515533.0680976,0
+CAT.US,D,20000314,000000,12.9673,13.1282,12.626,12.626,8943344.3501561,0
+CAT.US,D,20000315,000000,12.7849,13.79,12.5806,13.4971,9328658.8690178,0
+CAT.US,D,20000316,000000,13.9045,14.6809,13.7436,14.3582,10552913.830308,0
+CAT.US,D,20000317,000000,14.1551,14.229,13.79,13.9715,6556865.9433957,0
+CAT.US,D,20000320,000000,13.9045,14.3158,13.5572,13.5839,6022347.5495946,0
+CAT.US,D,20000321,000000,13.6046,14.1313,13.5572,14.0425,4188974.7912902,0
+CAT.US,D,20000322,000000,13.8847,13.9715,13.6786,13.7436,3398400.1371515,0
+CAT.US,D,20000323,000000,13.9252,14.1836,13.862,13.9489,4913420.5428649,0
+CAT.US,D,20000324,000000,13.862,14.1097,13.862,13.9252,3112012.8751491,0
+CAT.US,D,20000327,000000,13.7684,14.3366,13.7684,13.79,3062274.533259,0
+CAT.US,D,20000328,000000,13.5572,13.8167,13.5187,13.5187,3578761.1815429,0
+CAT.US,D,20000329,000000,13.4971,13.9489,13.2899,13.7684,5162096.0330704,0
+CAT.US,D,20000330,000000,13.862,14.5693,13.719,14.3908,6664813.1278246,0
+CAT.US,D,20000331,000000,14.3366,14.4983,13.862,13.9045,6627376.069488,0
+CAT.US,D,20000403,000000,14.0879,14.9156,13.9045,14.7765,6372955.9254797,0
+CAT.US,D,20000404,000000,14.8446,15.5766,14.4322,15.3241,9918378.4491317,0
+CAT.US,D,20000405,000000,15.2816,15.4848,14.9156,14.9798,5136400.6943383,0
+CAT.US,D,20000406,000000,15.0044,15.3931,14.9156,14.9383,2875906.2860379,0
+CAT.US,D,20000407,000000,14.7765,14.9798,14.5516,14.595,4013531.2192118,0
+CAT.US,D,20000410,000000,14.5516,14.8643,14.4983,14.6167,2583228.9981228,0
+CAT.US,D,20000411,000000,14.8199,15.2549,14.6809,14.8446,4825421.0022568,0
+CAT.US,D,20000412,000000,15.1208,15.7788,15.0902,15.3241,5772035.9430599,0
+CAT.US,D,20000413,000000,15.5055,15.8222,14.7558,14.8199,5922060.9172723,0
+CAT.US,D,20000414,000000,14.6581,14.8199,14.1836,14.2932,5857568.1310377,0
+CAT.US,D,20000417,000000,14.3366,14.9798,14.2073,14.451,5129573.4059384,0
+CAT.US,D,20000418,000000,15.1208,15.3457,13.8847,14.2073,13605077.691778,0
+CAT.US,D,20000419,000000,13.5839,13.862,13.1508,13.3797,11691908.275973,0
+CAT.US,D,20000420,000000,13.3589,13.6292,13.3353,13.5187,6728761.5556523,0
+CAT.US,D,20000424,000000,13.6046,13.9045,13.5839,13.8847,4525647.7946981,0
+CAT.US,D,20000425,000000,13.8847,14.4135,13.8847,14.2685,5986547.6212902,0
+CAT.US,D,20000426,000000,14.2685,14.4756,14.0425,14.1313,6209269.2785479,0
+CAT.US,D,20000427,000000,13.8847,14.3908,13.862,14.2685,3967347.9330631,0
+CAT.US,D,20000428,000000,14.595,14.595,13.9489,14.0239,5112360.7322887,0
+CAT.US,D,20000501,000000,14.0239,14.1097,13.8167,13.8167,3604173.6971921,0
+CAT.US,D,20000502,000000,13.8847,14.2073,13.5375,14.0879,3881544.0727333,0
+CAT.US,D,20000503,000000,13.9045,13.9953,13.7002,13.8384,3337462.4066583,0
+CAT.US,D,20000504,000000,13.862,13.862,13.4753,13.4971,3247826.749721,0
+CAT.US,D,20000505,000000,13.4971,13.9953,13.4753,13.9045,3476833.3643774,0
+CAT.US,D,20000508,000000,13.9953,14.1313,13.719,13.862,2840105.3440305,0
+CAT.US,D,20000509,000000,14.229,14.229,13.4971,13.5187,4206735.878158,0
+CAT.US,D,20000510,000000,13.5572,13.6786,13.3589,13.6578,3267506.776001,0
+CAT.US,D,20000511,000000,13.7436,14.0663,13.3984,13.8167,3576572.5971843,0
+CAT.US,D,20000512,000000,13.7684,14.1836,13.7436,13.9953,2634061.1253408,0
+CAT.US,D,20000515,000000,14.1097,14.4983,14.0663,14.4322,4824598.8892809,0
+CAT.US,D,20000516,000000,14.6167,14.8446,14.2932,14.3158,5555604.3117148,0
+CAT.US,D,20000517,000000,14.4135,14.4756,14.1836,14.229,2085874.9766034,0
+CAT.US,D,20000518,000000,14.2073,14.229,13.7002,13.8167,4863134.8014595,0
+CAT.US,D,20000519,000000,13.8384,14.3908,13.7002,14.2488,5386450.765549,0
+CAT.US,D,20000522,000000,14.2685,14.4756,14.0879,14.2932,3338007.7787681,0
+CAT.US,D,20000523,000000,14.3908,14.4756,13.8847,14.0425,2740365.0975208,0
+CAT.US,D,20000524,000000,13.79,14.4135,13.79,14.1097,2835188.8854204,0
+CAT.US,D,20000525,000000,14.0239,14.1836,13.4537,13.5375,3776337.9406924,0
+CAT.US,D,20000526,000000,13.7002,13.8167,13.4753,13.5572,2607281.124606,0
+CAT.US,D,20000530,000000,13.6786,13.8167,13.5572,13.6292,2205573.0039621,0
+CAT.US,D,20000531,000000,13.4753,13.6786,13.4753,13.6046,3997138.6311324,0
+CAT.US,D,20000601,000000,13.8384,14.229,13.8167,14.1313,3874168.3711152,0
+CAT.US,D,20000602,000000,14.7035,15.1208,14.3158,14.6167,6136852.377477,0
+CAT.US,D,20000605,000000,14.3158,14.5516,13.719,14.229,5289986.8065089,0
+CAT.US,D,20000606,000000,14.0425,14.0663,13.5839,13.9045,5051964.319094,0
+CAT.US,D,20000607,000000,13.79,13.8167,13.5572,13.8167,4123118.5747811,0
+CAT.US,D,20000608,000000,13.6786,13.6786,13.3984,13.5572,3304946.8754459,0
+CAT.US,D,20000609,000000,13.6292,13.719,13.4211,13.6046,2486223.7217842,0
+CAT.US,D,20000612,000000,13.4211,13.9045,13.3984,13.7436,3601167.0546688,0
+CAT.US,D,20000613,000000,13.719,13.719,13.1508,13.2406,4310581.621033,0
+CAT.US,D,20000614,000000,13.2406,13.6046,13.1962,13.3797,4498861.7117465,0
+CAT.US,D,20000615,000000,13.2899,13.5187,13.1074,13.1508,3693808.3404267,0
+CAT.US,D,20000616,000000,13.1282,13.1962,12.7641,12.7849,7529170.1407141,0
+CAT.US,D,20000619,000000,12.9279,12.991,12.4868,12.4868,5059890.4613358,0
+CAT.US,D,20000620,000000,12.4868,12.6891,12.4444,12.4642,4389282.4657996,0
+CAT.US,D,20000621,000000,12.4642,12.626,12.4198,12.4868,3510171.0085655,0
+CAT.US,D,20000622,000000,12.4642,12.5806,12.2195,12.2571,4768854.3582641,0
+CAT.US,D,20000623,000000,12.3241,12.4868,12.2571,12.3241,2442223.9514802,0
+CAT.US,D,20000626,000000,12.3527,12.6891,12.3241,12.3764,2676688.3420452,0
+CAT.US,D,20000627,000000,12.3241,12.991,12.3241,12.6891,3764038.6845445,0
+CAT.US,D,20000628,000000,12.991,13.0856,12.8085,12.8509,3453053.923949,0
+CAT.US,D,20000629,000000,12.626,12.626,12.3527,12.4444,3300292.9658626,0
+CAT.US,D,20000630,000000,12.3527,12.5599,12.0341,12.0509,6383615.0104872,0
+CAT.US,D,20000703,000000,12.1959,12.8292,12.1603,12.8085,2326085.0346742,0
+CAT.US,D,20000705,000000,12.3981,12.6023,12.2195,12.5076,4542590.8234014,0
+CAT.US,D,20000706,000000,12.6655,12.6655,12.3764,12.3764,3324892.4918612,0
+CAT.US,D,20000707,000000,12.3981,12.4198,12.0755,12.0755,4801924.3849114,0
+CAT.US,D,20000710,000000,12.1603,12.5806,12.1603,12.1959,4213841.9348296,0
+CAT.US,D,20000711,000000,12.2807,13.059,12.2807,12.8509,6909389.2038817,0
+CAT.US,D,20000712,000000,13.1282,13.1508,12.7197,13.0117,4422346.4102301,0
+CAT.US,D,20000713,000000,12.991,13.0334,12.7641,12.7849,4697532.2562239,0
+CAT.US,D,20000714,000000,12.7641,12.8292,12.4868,12.7197,4097977.731484,0
+CAT.US,D,20000717,000000,12.626,12.8736,12.4444,12.7197,3658009.4258249,0
+CAT.US,D,20000718,000000,13.3353,13.7436,13.2406,13.5572,11540515.816676,0
+CAT.US,D,20000719,000000,13.862,13.862,13.5375,13.6292,8671170.2151997,0
+CAT.US,D,20000720,000000,13.719,13.8167,13.1074,13.3106,6888618.4333823,0
+CAT.US,D,20000721,000000,13.2899,13.3589,13.059,13.1074,5161544.5787438,0
+CAT.US,D,20000724,000000,13.059,13.1074,12.9673,13.0117,2268424.6053535,0
+CAT.US,D,20000725,000000,13.0117,13.1508,12.8736,12.8736,3228700.2051733,0
+CAT.US,D,20000726,000000,12.7641,12.8292,12.4868,12.4868,4663649.2399259,0
+CAT.US,D,20000727,000000,12.5599,12.6891,12.4444,12.5274,3610184.954833,0
+CAT.US,D,20000728,000000,12.3527,12.6023,12.1959,12.2353,4558985.4388863,0
+CAT.US,D,20000731,000000,12.4198,12.6487,12.2353,12.2353,4279155.8203373,0
+CAT.US,D,20000801,000000,12.3241,12.3764,12.2571,12.3241,5475808.6679174,0
+CAT.US,D,20000802,000000,12.3981,12.6487,12.3527,12.5806,5085579.7178512,0
+CAT.US,D,20000803,000000,12.3014,12.8292,12.3014,12.6023,4611723.32738,0
+CAT.US,D,20000804,000000,12.5806,12.6023,12.3527,12.5076,2757576.7574677,0
+CAT.US,D,20000807,000000,12.5806,13.2623,12.4198,13.1744,5514065.8118243,0
+CAT.US,D,20000808,000000,13.2623,13.9252,13.2179,13.79,9641559.5279171,0
+CAT.US,D,20000809,000000,13.7684,13.79,13.4971,13.4971,3971723.0743747,0
+CAT.US,D,20000810,000000,13.7002,13.7002,13.4211,13.4753,2683524.7537703,0
+CAT.US,D,20000811,000000,13.3797,13.9953,13.3797,13.862,3844658.4687233,0
+CAT.US,D,20000814,000000,13.9715,14.0239,13.7684,14.0239,5597416.511363,0
+CAT.US,D,20000815,000000,14.1097,14.1836,13.7436,13.8847,3464258.3810662,0
+CAT.US,D,20000816,000000,13.9252,14.1097,13.8167,13.862,3925813.4879838,0
+CAT.US,D,20000817,000000,13.8847,13.9252,13.719,13.7436,2405609.0061194,0
+CAT.US,D,20000818,000000,13.79,13.862,13.5375,13.719,2692815.3399894,0
+CAT.US,D,20000821,000000,13.7436,13.7684,13.4211,13.5375,2087244.4890946,0
+CAT.US,D,20000822,000000,13.6046,13.6578,13.4211,13.5839,2606461.0390358,0
+CAT.US,D,20000823,000000,13.6046,13.6046,13.3106,13.3353,2681335.1557089,0
+CAT.US,D,20000824,000000,13.3106,13.5375,13.2899,13.5375,3213396.3339077,0
+CAT.US,D,20000825,000000,13.4971,13.5839,13.3797,13.5187,1913173.4706159,0
+CAT.US,D,20000828,000000,13.5375,13.5572,13.1508,13.3589,3646804.9687078,0
+CAT.US,D,20000829,000000,13.7002,14.0425,13.5572,13.6786,5622551.2724433,0
+CAT.US,D,20000830,000000,13.5839,13.8167,13.1744,13.4971,5449297.2984263,0
+CAT.US,D,20000831,000000,13.2899,13.6046,13.1074,13.1962,6605790.2819323,0
+CAT.US,D,20000901,000000,13.2179,13.4753,13.0117,13.3984,3503059.8833799,0
+CAT.US,D,20000905,000000,13.4211,13.9252,13.3106,13.6786,3929095.8576704,0
+CAT.US,D,20000906,000000,13.6786,14.0879,13.6786,13.8847,3963252.573726,0
+CAT.US,D,20000907,000000,13.9953,14.0239,13.6786,13.6786,6527906.4816276,0
+CAT.US,D,20000908,000000,13.6786,13.7436,13.4753,13.5839,4224226.3063765,0
+CAT.US,D,20000911,000000,13.5839,14.1097,13.5572,13.7684,3445681.2634394,0
+CAT.US,D,20000912,000000,13.7002,13.9252,13.5572,13.6578,4359495.8225416,0
+CAT.US,D,20000913,000000,13.8167,14.0879,13.7436,13.8847,2913068.630914,0
+CAT.US,D,20000914,000000,14.0663,14.229,13.9252,14.0879,5722572.3146304,0
+CAT.US,D,20000915,000000,13.5572,13.8167,13.3589,13.4537,8208792.9953061,0
+CAT.US,D,20000918,000000,13.3797,13.3984,12.7197,12.9456,7622899.129583,0
+CAT.US,D,20000919,000000,12.6891,12.991,12.4444,12.7433,7106688.2084623,0
+CAT.US,D,20000920,000000,12.6891,12.8085,12.5599,12.6487,4802740.4156704,0
+CAT.US,D,20000921,000000,12.7197,12.8085,12.4868,12.5076,3296201.6613367,0
+CAT.US,D,20000922,000000,12.4868,12.8085,12.4198,12.626,3559905.2956444,0
+CAT.US,D,20000925,000000,12.6891,12.9279,12.6023,12.7433,2809774.3423656,0
+CAT.US,D,20000926,000000,12.5806,12.6891,12.3981,12.5806,3832355.1577642,0
+CAT.US,D,20000927,000000,12.4198,12.4868,11.6661,12.0341,10191107.079523,0
+CAT.US,D,20000928,000000,11.7076,12.4868,11.7076,12.2195,6648690.1846916,0
+CAT.US,D,20000929,000000,12.3014,12.4868,10.4074,11.1384,4889367.4026788,0
+CAT.US,D,20001002,000000,11.1384,12.3014,11.1384,12.3014,9057024.0239542,0
+CAT.US,D,20001003,000000,12.2807,12.9279,12.2807,12.6023,6034103.4610384,0
+CAT.US,D,20001004,000000,12.626,12.8963,12.5076,12.626,4829249.7577559,0
+CAT.US,D,20001005,000000,12.626,12.7849,12.5274,12.5806,3790547.0129272,0
+CAT.US,D,20001006,000000,12.6023,12.8085,12.3981,12.3981,3483387.9667224,0
+CAT.US,D,20001009,000000,12.3981,12.5806,12.3527,12.4198,1802495.3708269,0
+CAT.US,D,20001010,000000,12.2571,12.3764,11.9591,11.9868,3702279.8547782,0
+CAT.US,D,20001011,000000,11.9374,12.2195,11.6869,11.9374,5111536.5919073,0
+CAT.US,D,20001012,000000,11.9158,11.9374,11.2054,11.4609,6559056.55516,0
+CAT.US,D,20001013,000000,11.162,11.4304,11.094,11.3899,4851933.3854507,0
+CAT.US,D,20001016,000000,11.3455,11.5251,11.2538,11.4116,4675673.7826133,0
+CAT.US,D,20001017,000000,11.4609,11.5053,10.9095,10.9569,4467437.9384564,0
+CAT.US,D,20001018,000000,10.9341,10.9341,10.73,10.8148,7604867.3840659,0
+CAT.US,D,20001019,000000,10.9569,11.1838,10.9095,11.0664,4299921.5223227,0
+CAT.US,D,20001020,000000,11.021,11.3208,11.021,11.1384,3238537.1772048,0
+CAT.US,D,20001023,000000,11.2054,11.5705,11.1384,11.4116,3724137.314686,0
+CAT.US,D,20001024,000000,11.5053,11.7076,11.4609,11.5705,4705459.4121686,0
+CAT.US,D,20001025,000000,11.3002,11.6227,11.3002,11.3672,3297292.4055562,0
+CAT.US,D,20001026,000000,11.3002,11.7322,11.2755,11.5467,3629857.8851933,0
+CAT.US,D,20001027,000000,11.6227,11.9374,11.6227,11.9374,4373163.5774778,0
+CAT.US,D,20001030,000000,11.892,12.991,11.7984,12.6891,7839879.1741463,0
+CAT.US,D,20001031,000000,12.6891,13.0117,12.3014,12.7433,9079709.6790547,0
+CAT.US,D,20001101,000000,12.7641,12.991,12.5599,12.626,4568272.983997,0
+CAT.US,D,20001102,000000,12.8292,12.8963,12.626,12.6487,3227608.4472509,0
+CAT.US,D,20001103,000000,12.6655,12.7197,12.5599,12.6487,2833820.386632,0
+CAT.US,D,20001106,000000,12.6487,13.3106,12.6487,13.1508,4411692.3937368,0
+CAT.US,D,20001107,000000,12.9456,13.1744,12.9279,13.1282,3466718.6377769,0
+CAT.US,D,20001108,000000,13.0856,13.4211,12.8292,13.2406,3478745.2078698,0
+CAT.US,D,20001109,000000,13.3106,13.4537,12.9673,13.2899,3891381.0447649,0
+CAT.US,D,20001110,000000,13.1962,13.2179,12.991,12.991,3766221.1866863,0
+CAT.US,D,20001113,000000,12.7849,13.1962,12.7849,13.1508,4188429.4191804,0
+CAT.US,D,20001114,000000,13.059,13.1962,12.9673,13.1074,3103541.3607974,0
+CAT.US,D,20001115,000000,13.1962,13.4211,13.1074,13.3353,3874712.7295222,0
+CAT.US,D,20001116,000000,13.3353,13.3353,13.0117,13.1962,2508080.1679892,0
+CAT.US,D,20001117,000000,13.2899,13.6046,13.2406,13.4211,3549246.2106369,0
+CAT.US,D,20001120,000000,13.3353,13.5375,13.2623,13.5187,4274505.9655652,0
+CAT.US,D,20001121,000000,13.5187,13.9715,13.5187,13.8847,5008514.9894137,0
+CAT.US,D,20001122,000000,13.79,13.862,13.6292,13.719,2912795.9448591,0
+CAT.US,D,20001124,000000,13.719,14.1551,13.7002,14.1097,2029860.8006401,0
+CAT.US,D,20001127,000000,14.2073,14.451,13.9489,14.4135,4020089.8763681,0
+CAT.US,D,20001128,000000,14.1313,14.2488,13.9953,14.1551,2488133.5378711,0
+CAT.US,D,20001129,000000,14.1551,14.7253,14.1551,14.5693,3897393.3161085,0
+CAT.US,D,20001130,000000,14.3366,14.9156,14.2488,14.2685,5444104.0989501,0
+CAT.US,D,20001201,000000,14.3366,14.9798,14.3366,14.7765,4103988.989125,0
+CAT.US,D,20001204,000000,14.8199,15.9613,14.7972,15.7374,8229835.4381577,0
+CAT.US,D,20001205,000000,15.5766,16.0797,15.2303,15.7591,8051937.6915854,0
+CAT.US,D,20001206,000000,15.4128,15.5055,15.0261,15.0902,4217667.6492203,0
+CAT.US,D,20001207,000000,15.4355,15.4355,15.0044,15.0902,3091791.5315705,0
+CAT.US,D,20001208,000000,15.1839,15.3033,14.887,15.1208,3815144.5115201,0
+CAT.US,D,20001211,000000,15.2076,15.4602,14.8643,15.3931,4188157.7468284,0
+CAT.US,D,20001212,000000,15.2076,15.8527,15.2076,15.3931,5589490.3691211,0
+CAT.US,D,20001213,000000,15.62,15.687,15.0498,15.1435,3753379.5995371,0
+CAT.US,D,20001214,000000,14.5693,14.8643,14.5693,14.7765,2920724.1145066,0
+CAT.US,D,20001215,000000,14.8643,15.0498,14.7972,14.8199,6253538.6937984,0
+CAT.US,D,20001218,000000,14.7253,15.4848,14.5693,15.3704,5018898.3472578,0
+CAT.US,D,20001219,000000,15.3931,15.7591,15.0498,15.5766,7371761.3552612,0
+CAT.US,D,20001220,000000,15.3457,15.7374,14.9798,15.6486,7937980.2632184,0
+CAT.US,D,20001221,000000,15.4602,16.3086,15.3457,16.2612,8150313.494118,0
+CAT.US,D,20001222,000000,16.0797,16.9704,16.058,16.9212,7847802.2752797,0
+CAT.US,D,20001226,000000,16.9212,17.3374,16.854,17.3374,5076557.7628757,0
+CAT.US,D,20001227,000000,17.1343,17.2644,16.8334,17.2447,5106345.4198366,0
+CAT.US,D,20001228,000000,17.1105,17.3147,16.7643,17.2861,3495957.8815195,0
+CAT.US,D,20001229,000000,17.0819,17.4065,16.9922,17.1757,4169845.2056339,0
+CAT.US,D,20010102,000000,16.789,17.1539,16.5531,16.8126,4488482.4087136,0
+CAT.US,D,20010103,000000,16.2612,16.9517,15.8222,16.8788,10335118.768689,0
+CAT.US,D,20010104,000000,16.8788,18.0201,16.8788,17.6807,12501335.774902,0
+CAT.US,D,20010105,000000,17.6097,17.6097,16.4693,16.6489,9643467.3165984,0
+CAT.US,D,20010108,000000,16.4901,16.6962,16.3983,16.6055,5126568.7908207,0
+CAT.US,D,20010109,000000,16.6055,16.6055,16.3086,16.5827,5242162.335517,0
+CAT.US,D,20010110,000000,16.5137,16.5531,16.0145,16.3746,4994031.2037185,0
+CAT.US,D,20010111,000000,16.4901,16.5137,16.0323,16.5137,4605990.8380109,0
+CAT.US,D,20010112,000000,16.4467,16.4467,15.5055,15.8775,4774322.2712008,0
+CAT.US,D,20010116,000000,15.8961,16.2375,15.6486,16.2375,5792534.0275045,0
+CAT.US,D,20010117,000000,16.2375,16.5531,16.1024,16.3539,6094221.1059614,0
+CAT.US,D,20010118,000000,15.3241,15.3931,14.6385,15.2816,12524566.802113,0
+CAT.US,D,20010119,000000,15.0044,15.0261,14.5693,14.8643,7518512.0694095,0
+CAT.US,D,20010122,000000,14.8643,15.1632,14.5693,14.959,6366943.654136,0
+CAT.US,D,20010123,000000,14.959,15.3704,14.9156,15.2303,7914478.5773589,0
+CAT.US,D,20010124,000000,15.0498,15.687,15.0044,15.4355,5014801.9742179,0
+CAT.US,D,20010125,000000,15.687,16.1221,15.5282,15.8527,4806292.4303034,0
+CAT.US,D,20010126,000000,15.7788,16.0145,15.5766,15.8222,4228048.9796588,0
+CAT.US,D,20010129,000000,15.7374,16.0323,15.6693,15.7788,3333362.99251,0
+CAT.US,D,20010130,000000,15.8222,16.2858,15.4602,16.2375,6387990.1517988,0
+CAT.US,D,20010131,000000,16.2375,16.4693,16.1024,16.1902,5313759.1510176,0
+CAT.US,D,20010201,000000,16.2858,16.3292,15.9869,16.2158,3740536.9986851,0
+CAT.US,D,20010202,000000,16.1902,16.4467,16.058,16.1902,3262040.8904699,0
+CAT.US,D,20010205,000000,16.1024,16.2375,16.0145,16.0145,2490869.5217451,0
+CAT.US,D,20010206,000000,16.058,16.1221,15.8527,15.9179,3140156.3061581,0
+CAT.US,D,20010207,000000,15.9386,16.058,15.8775,15.9613,2423642.7790421,0
+CAT.US,D,20010208,000000,15.9613,16.0145,15.6693,15.8005,2669860.0399425,0
+CAT.US,D,20010209,000000,15.7591,15.8222,15.5519,15.7374,4265486.0379953,0
+CAT.US,D,20010212,000000,15.8222,16.058,15.7788,15.7788,4345831.1087137,0
+CAT.US,D,20010213,000000,15.7788,16.1458,15.7788,15.8222,3960247.9586083,0
+CAT.US,D,20010214,000000,16.0797,16.2858,15.6693,15.7127,3682054.4563886,0
+CAT.US,D,20010215,000000,15.9179,16.4693,15.8961,16.1458,4764486.312872,0
+CAT.US,D,20010216,000000,16.0797,16.3539,15.9179,15.9869,4544775.3529487,0
+CAT.US,D,20010220,000000,15.8775,15.8775,15.3033,15.3033,5788976.9443576,0
+CAT.US,D,20010221,000000,15.3931,15.4602,14.959,14.9798,4238438.4197197,0
+CAT.US,D,20010222,000000,15.1435,15.1632,14.7035,14.887,4437104.9093859,0
+CAT.US,D,20010223,000000,14.887,14.9156,14.5516,14.6581,4451041.2955658,0
+CAT.US,D,20010226,000000,14.887,15.3241,14.8446,15.2303,2961713.1874761,0
+CAT.US,D,20010227,000000,15.2076,15.5944,15.2076,15.5519,5074102.5746792,0
+CAT.US,D,20010228,000000,15.4848,15.8005,15.2076,15.2303,4051522.7729834,0
+CAT.US,D,20010301,000000,15.2303,15.6486,15.1839,15.3704,4559527.7698877,0
+CAT.US,D,20010302,000000,15.4602,15.8961,15.4128,15.62,3541048.3960431,0
+CAT.US,D,20010305,000000,15.9613,16.3539,15.8527,16.2158,4977635.5745306,0
+CAT.US,D,20010306,000000,16.4901,16.5345,16.1458,16.2858,5063711.1072125,0
+CAT.US,D,20010307,000000,16.789,17.1343,16.5137,17.1343,8931872.2754981,0
+CAT.US,D,20010308,000000,17.2003,17.5663,17.1757,17.4982,10297679.682947,0
+CAT.US,D,20010309,000000,17.4766,17.4766,16.9517,17.1343,6741327.4156383,0
+CAT.US,D,20010312,000000,16.6489,17.1343,16.3746,16.4467,6214460.4506185,0
+CAT.US,D,20010313,000000,16.4693,16.9212,16.421,16.854,5900745.7883659,0
+CAT.US,D,20010314,000000,16.3539,16.6489,16.3086,16.3746,6060611.7894211,0
+CAT.US,D,20010315,000000,16.3746,16.5345,16.3086,16.4693,3553071.9250276,0
+CAT.US,D,20010316,000000,16.6735,16.6735,16.1902,16.3292,7397451.6254793,0
+CAT.US,D,20010319,000000,16.3372,16.5679,16.1024,16.5197,3947949.7161632,0
+CAT.US,D,20010320,000000,16.4299,16.6814,16.0323,16.0491,6454393.7678231,0
+CAT.US,D,20010321,000000,15.8222,15.8222,15.1997,15.4355,7566608.2127535,0
+CAT.US,D,20010322,000000,15.3546,15.3546,14.6887,15.1366,6049403.2774927,0
+CAT.US,D,20010323,000000,15.3151,15.3625,14.8347,15.2885,6398916.8543471,0
+CAT.US,D,20010326,000000,15.5894,16.0145,15.4513,15.7127,6261463.8223374,0
+CAT.US,D,20010327,000000,15.7127,16.3904,15.5361,16.3904,6462046.2103073,0
+CAT.US,D,20010328,000000,16.3904,16.6489,15.9455,16.6489,6674649.0861534,0
+CAT.US,D,20010329,000000,16.2454,16.3746,15.8301,16.3292,8872025.2892244,0
+CAT.US,D,20010330,000000,16.2532,16.4377,16.0205,16.2375,4173672.9474302,0
+CAT.US,D,20010402,000000,16.2454,16.7248,16.0244,16.2612,5921237.7905937,0
+CAT.US,D,20010403,000000,16.0876,16.0876,15.1839,15.4286,8508024.8855663,0
+CAT.US,D,20010404,000000,15.3546,16.0718,15.3299,15.9317,5041853.6473048,0
+CAT.US,D,20010405,000000,15.9317,16.8334,15.9317,16.7495,6405203.8391513,0
+CAT.US,D,20010406,000000,16.4969,16.5059,16.058,16.2996,5526365.0679721,0
+CAT.US,D,20010409,000000,16.3588,16.7179,16.3174,16.4615,5834611.817288,0
+CAT.US,D,20010410,000000,16.5059,17.2003,16.4693,16.7248,6958030.7193355,0
+CAT.US,D,20010411,000000,16.8334,16.8698,16.4377,16.5197,4659819.470724,0
+CAT.US,D,20010412,000000,16.4545,17.2003,16.4545,17.2003,4509247.0969963,0
+CAT.US,D,20010416,000000,16.9428,17.2861,16.6962,17.1105,5139958.7911881,0
+CAT.US,D,20010417,000000,17.0158,17.0158,16.6203,16.7446,7915030.0316855,0
+CAT.US,D,20010418,000000,16.7978,17.9323,16.7031,17.734,10782464.803372,0
+CAT.US,D,20010419,000000,17.5663,17.5663,17.1845,17.448,4414150.6230418,0
+CAT.US,D,20010420,000000,17.2003,17.6442,17.1471,17.52,4216303.2052431,0
+CAT.US,D,20010423,000000,17.6521,17.7103,17.4766,17.6521,4463618.3062827,0
+CAT.US,D,20010424,000000,17.7635,17.9905,17.6383,17.6728,6831778.0896318,0
+CAT.US,D,20010425,000000,17.6955,18.3111,17.3976,18.2973,7134840.7627967,0
+CAT.US,D,20010426,000000,18.2973,18.4443,17.9747,18.0644,6928241.034969,0
+CAT.US,D,20010427,000000,18.2095,18.5991,18.0852,18.4127,5644140.1011074,0
+CAT.US,D,20010430,000000,18.4275,18.8468,18.3703,18.3703,6906929.9608738,0
+CAT.US,D,20010501,000000,18.3703,18.6642,18.1374,18.5824,6309284.2385181,0
+CAT.US,D,20010502,000000,18.6642,18.6642,18.0772,18.4057,5715742.9988248,0
+CAT.US,D,20010503,000000,18.246,18.3851,17.9076,18.3111,3779889.9553254,0
+CAT.US,D,20010504,000000,17.9678,18.5143,17.9461,18.4945,5564075.8260664,0
+CAT.US,D,20010507,000000,18.3338,19.0737,18.3338,18.8468,8124624.2376027,0
+CAT.US,D,20010508,000000,18.9543,19.1161,18.8961,18.9779,6216373.3078139,0
+CAT.US,D,20010509,000000,18.9779,19.2838,18.8961,19.0283,4815310.3304676,0
+CAT.US,D,20010510,000000,19.1023,19.7602,19.0885,19.5481,7356192.9075633,0
+CAT.US,D,20010511,000000,19.6172,19.7247,19.3794,19.4682,7931150.9474128,0
+CAT.US,D,20010514,000000,19.3932,19.4771,19.1772,19.3312,4512801.1390349,0
+CAT.US,D,20010515,000000,19.0283,19.6172,18.9543,19.4446,8263991.1405106,0
+CAT.US,D,20010516,000000,19.3578,20.6757,19.2887,20.4626,8992262.6064759,0
+CAT.US,D,20010517,000000,20.3077,20.508,20.2131,20.2131,10123875.268306,0
+CAT.US,D,20010518,000000,20.2209,20.3077,19.8707,20.2131,4981183.5343525,0
+CAT.US,D,20010521,000000,19.9438,20.3817,19.8322,20.3817,6524625.1256438,0
+CAT.US,D,20010522,000000,20.3817,20.6757,20.2929,20.5642,5882706.9469292,0
+CAT.US,D,20010523,000000,20.5573,20.7911,20.0878,20.1302,8511578.9276049,0
+CAT.US,D,20010524,000000,20.1302,20.2131,19.7602,19.9072,8141842.9934692,0
+CAT.US,D,20010525,000000,19.9438,19.996,19.7021,19.7602,4278605.3797135,0
+CAT.US,D,20010529,000000,19.5827,20.2288,19.5827,20.1755,5306651.0669404,0
+CAT.US,D,20010530,000000,20.1302,20.1302,19.489,19.5432,6623548.3276918,0
+CAT.US,D,20010531,000000,19.6172,20.0128,19.6073,19.8184,3873348.285545,0
+CAT.US,D,20010601,000000,19.7977,20.1627,19.6793,20.0739,3971994.7467269,0
+CAT.US,D,20010604,000000,20.0739,20.508,19.8993,20.4143,3785901.2129663,0
+CAT.US,D,20010605,000000,20.4064,20.4784,20.1055,20.4547,4740985.6407154,0
+CAT.US,D,20010606,000000,20.2732,20.433,19.921,19.996,3125400.8481108,0
+CAT.US,D,20010607,000000,19.7602,20.1755,19.7307,20.1203,4246635.2206109,0
+CAT.US,D,20010608,000000,20.1203,20.1203,19.5995,19.8776,3812678.1725926,0
+CAT.US,D,20010611,000000,19.6172,19.7977,19.3232,19.5284,4267949.3358145,0
+CAT.US,D,20010612,000000,19.4682,19.7819,19.3932,19.6941,4160553.6057122,0
+CAT.US,D,20010613,000000,19.6941,19.9368,19.6725,19.777,2283730.5040246,0
+CAT.US,D,20010614,000000,19.7602,19.9832,19.5915,19.8244,5701805.5989421,0
+CAT.US,D,20010615,000000,19.8244,19.9368,19.7484,19.8115,8739759.3744742,0
+CAT.US,D,20010618,000000,19.777,20.0631,19.777,19.929,4041954.4321954,0
+CAT.US,D,20010619,000000,19.9604,20.0128,19.6439,19.7247,5978627.5612651,0
+CAT.US,D,20010620,000000,19.7602,20.3886,19.7602,20.3077,5661636.6115428,0
+CAT.US,D,20010621,000000,20.2732,20.6757,20.2465,20.4932,7061060.4314515,0
+CAT.US,D,20010622,000000,20.2929,20.4547,19.8628,19.996,5087486.4928296,0
+CAT.US,D,20010625,000000,19.9438,19.996,19.2472,19.263,7411663.7388225,0
+CAT.US,D,20010626,000000,18.9395,19.6497,18.9227,19.4682,9780921.3623108,0
+CAT.US,D,20010627,000000,19.483,19.7484,19.0283,19.1289,6995467.777672,0
+CAT.US,D,20010628,000000,19.1368,19.346,18.4443,18.536,13560809.290231,0
+CAT.US,D,20010629,000000,18.2095,18.6258,18.1128,18.3111,11201936.038289,0
+CAT.US,D,20010702,000000,18.3111,19.1161,18.3111,19.0155,5629388.6978713,0
+CAT.US,D,20010703,000000,19.0283,19.1289,18.8813,19.0283,2931927.557921,0
+CAT.US,D,20010705,000000,18.9927,19.1023,18.8616,18.9119,4390923.6506428,0
+CAT.US,D,20010706,000000,18.9395,18.9395,18.1512,18.1512,5127388.876391,0
+CAT.US,D,20010709,000000,18.3851,18.7146,18.2973,18.4443,3725506.8271772,0
+CAT.US,D,20010710,000000,18.6258,18.6327,17.8504,17.8504,5831335.5298183,0
+CAT.US,D,20010711,000000,17.9836,18.3239,17.879,17.9323,5578010.1848406,0
+CAT.US,D,20010712,000000,18.2608,19.0431,18.2608,18.9927,6395095.1947676,0
+CAT.US,D,20010713,000000,19.0283,19.2778,18.9927,19.2048,5935175.1904765,0
+CAT.US,D,20010716,000000,19.1605,19.1989,18.3485,18.4275,4441747.6682384,0
+CAT.US,D,20010717,000000,18.8468,19.9438,18.8112,19.5915,14066084.385477,0
+CAT.US,D,20010718,000000,19.483,19.6941,18.9701,19.2778,8429868.3992066,0
+CAT.US,D,20010719,000000,19.4318,20.0631,19.3578,19.8322,8382596.3962441,0
+CAT.US,D,20010720,000000,20.0374,20.1134,19.6725,19.7602,4427540.6234092,0
+CAT.US,D,20010723,000000,19.8244,19.929,19.416,19.7247,4004517.3738588,0
+CAT.US,D,20010724,000000,19.7602,19.8322,19.2778,19.3578,8973406.7205774,0
+CAT.US,D,20010725,000000,19.4682,19.6172,19.1437,19.3932,9604662.7731762,0
+CAT.US,D,20010726,000000,19.3312,19.4318,18.9927,19.2394,6519155.1853014,0
+CAT.US,D,20010727,000000,19.1023,19.3054,19.1023,19.3054,6023719.0894915,0
+CAT.US,D,20010730,000000,19.5028,19.6793,19.4228,19.5915,3850662.6304445,0
+CAT.US,D,20010731,000000,19.7602,20.3077,19.6725,20.1627,6677653.701271,0
+CAT.US,D,20010801,000000,20.0739,20.3886,19.5767,19.7484,6844077.3457797,0
+CAT.US,D,20010802,000000,19.849,20.0196,19.5767,19.9832,5002500.6906645,0
+CAT.US,D,20010803,000000,19.929,19.9674,19.483,19.929,3086051.9462817,0
+CAT.US,D,20010806,000000,19.7602,19.7691,19.1289,19.3794,3168032.1196265,0
+CAT.US,D,20010807,000000,19.3054,19.6073,19.1989,19.5028,3791365.0710918,0
+CAT.US,D,20010808,000000,19.2838,19.5028,19.2127,19.3054,6376509.9675184,0
+CAT.US,D,20010809,000000,19.1023,19.1772,18.8024,19.1605,6130841.1198362,0
+CAT.US,D,20010810,000000,19.1368,19.9438,18.9207,19.6301,5746076.0278954,0
+CAT.US,D,20010813,000000,19.5028,19.8776,19.4958,19.7691,3562362.5112467,0
+CAT.US,D,20010814,000000,19.6725,19.7908,19.4958,19.7099,4756832.8566851,0
+CAT.US,D,20010815,000000,19.7178,20.2603,19.7178,20.2061,6572720.255285,0
+CAT.US,D,20010816,000000,20.2002,20.2002,19.7908,19.8115,6735313.1168889,0
+CAT.US,D,20010817,000000,19.849,19.929,19.416,19.6725,4724040.5846066,0
+CAT.US,D,20010820,000000,19.6172,19.6172,19.1161,19.3054,5740061.7291461,0
+CAT.US,D,20010821,000000,19.3932,19.4318,19.1239,19.1772,7659243.4162944,0
+CAT.US,D,20010822,000000,19.2472,19.5028,19.1161,19.5028,7025255.4346329,0
+CAT.US,D,20010823,000000,19.2472,19.2472,18.612,18.9543,7243599.9231734,0
+CAT.US,D,20010824,000000,18.9543,19.1289,18.6642,19.1161,6745700.5295443,0
+CAT.US,D,20010827,000000,19.1368,19.2778,19.1023,19.1989,2713583.0693804,0
+CAT.US,D,20010828,000000,19.1989,19.1989,18.8734,19.0815,2875906.2860379,0
+CAT.US,D,20010829,000000,19.0815,19.0815,18.6258,18.7284,4293364.8925721,0
+CAT.US,D,20010830,000000,18.5912,18.8112,18.1128,18.2973,5230683.1649394,0
+CAT.US,D,20010831,000000,18.2608,18.7284,18.1306,18.2973,4560351.9102691,0
+CAT.US,D,20010904,000000,18.2973,18.833,18.0772,18.4363,7391714.067596,0
+CAT.US,D,20010905,000000,18.5912,18.5912,18.2164,18.4057,4832253.3591707,0
+CAT.US,D,20010906,000000,18.4945,18.9395,18.4945,18.7146,8441893.9555968,0
+CAT.US,D,20010907,000000,18.7146,18.7146,17.8425,17.879,6952567.8749127,0
+CAT.US,D,20010910,000000,17.5663,17.6955,17.2141,17.6018,7531350.6154503,0
+CAT.US,D,20010917,000000,17.2003,17.734,16.0491,16.3539,11057371.881094,0
+CAT.US,D,20010918,000000,16.3539,17.365,16.3539,16.7308,7597209.8730677,0
+CAT.US,D,20010919,000000,16.781,16.9626,15.8449,16.2454,6733942.5906949,0
+CAT.US,D,20010920,000000,16.2858,16.4545,15.1681,15.2639,8094840.6354532,0
+CAT.US,D,20010921,000000,15.0044,16.1378,14.7558,16.1142,13393294.901502,0
+CAT.US,D,20010924,000000,16.4821,17.3453,16.4821,16.8788,7681103.9173106,0
+CAT.US,D,20010925,000000,16.8788,17.1185,16.5059,16.9704,6159531.9503606,0
+CAT.US,D,20010926,000000,16.7584,16.7584,15.9869,16.13,8541639.2706206,0
+CAT.US,D,20010927,000000,16.1378,16.2858,15.6022,16.0244,6591847.8135356,0
+CAT.US,D,20010928,000000,16.0244,16.6489,15.8449,16.3904,5887628.4740534,0
+CAT.US,D,20011001,000000,16.4151,16.4151,15.8695,16.0935,5752633.6713489,0
+CAT.US,D,20011002,000000,16.1842,16.7308,16.13,16.6133,4924350.2865216,0
+CAT.US,D,20011003,000000,16.5197,17.4904,16.3588,17.3522,6351096.4381664,0
+CAT.US,D,20011004,000000,17.3818,17.6955,17.3305,17.3522,5806192.6591155,0
+CAT.US,D,20011005,000000,17.4982,17.6521,17.2003,17.6521,5130941.9047267,0
+CAT.US,D,20011008,000000,17.4548,17.4548,16.9369,17.0691,5609440.0403476,0
+CAT.US,D,20011009,000000,16.8698,17.2141,16.8334,17.1609,3788357.4148657,0
+CAT.US,D,20011010,000000,16.7584,17.3818,16.6489,17.3147,9168521.1956105,0
+CAT.US,D,20011011,000000,17.4065,18.2608,17.365,18.0398,6594580.7563012,0
+CAT.US,D,20011012,000000,17.7863,17.9244,17.4548,17.7635,7543651.8990038,0
+CAT.US,D,20011015,000000,17.5821,17.6955,17.4548,17.6383,3049706.6458674,0
+CAT.US,D,20011016,000000,17.2003,17.6383,17.0553,17.5821,9047738.5062492,0
+CAT.US,D,20011017,000000,17.6018,17.7103,17.1343,17.1677,7967494.2204215,0
+CAT.US,D,20011018,000000,17.0464,17.1845,16.781,16.9774,4352663.4656276,0
+CAT.US,D,20011019,000000,17.1263,17.1263,16.5739,16.7446,4847282.5169758,0
+CAT.US,D,20011022,000000,16.712,17.0889,16.6133,17.0464,7430238.8290437,0
+CAT.US,D,20011023,000000,17.2003,17.222,16.8196,16.8984,3941937.4448196,0
+CAT.US,D,20011024,000000,16.8876,16.9991,16.5423,16.6341,4510882.1996227,0
+CAT.US,D,20011025,000000,16.4821,17.0957,16.2158,16.9626,5023547.1883273,0
+CAT.US,D,20011026,000000,16.9991,17.4232,16.9852,17.3098,3457429.0652606,0
+CAT.US,D,20011029,000000,17.2358,17.3818,16.7248,16.7248,3281714.834533,0
+CAT.US,D,20011030,000000,16.7248,16.7248,16.3233,16.4299,4818043.2732331,0
+CAT.US,D,20011031,000000,16.6341,16.7031,16.3539,16.3667,4574012.5692858,0
+CAT.US,D,20011101,000000,16.5423,16.6005,15.9939,16.5423,6713728.3430361,0
+CAT.US,D,20011102,000000,16.5059,16.7584,16.3372,16.7308,4222861.8623994,0
+CAT.US,D,20011105,000000,16.8196,16.9991,16.7584,16.8698,4807934.6288494,0
+CAT.US,D,20011106,000000,16.9212,17.4904,16.7366,17.4834,6118813.5360403,0
+CAT.US,D,20011107,000000,17.4232,17.879,17.2723,17.6728,6556324.6260971,0
+CAT.US,D,20011108,000000,17.7103,18.2282,17.6728,17.7103,6336613.6661739,0
+CAT.US,D,20011109,000000,17.7793,17.9165,17.4232,17.6521,4076113.1756567,0
+CAT.US,D,20011112,000000,17.5821,17.8425,17.2003,17.4834,2841749.5699823,0
+CAT.US,D,20011113,000000,17.8425,18.0772,17.7103,17.9165,4992668.7871469,0
+CAT.US,D,20011114,000000,18.2835,18.2835,17.6728,17.7034,6421053.0825265,0
+CAT.US,D,20011115,000000,17.6728,17.6728,17.3522,17.5939,3659377.9246133,0
+CAT.US,D,20011116,000000,17.7497,18.0201,17.6176,17.9678,7059415.1917969,0
+CAT.US,D,20011119,000000,18.0644,18.3485,17.8425,18.2973,6385253.154222,0
+CAT.US,D,20011120,000000,18.1128,18.2026,17.7567,18.0062,6528720.4849809,0
+CAT.US,D,20011121,000000,18.0062,18.0644,17.6679,17.7182,4507883.666722,0
+CAT.US,D,20011123,000000,17.7182,17.7971,17.6314,17.7971,2971824.8729682,0
+CAT.US,D,20011126,000000,17.8928,18.0201,17.6955,18.0201,3381457.1084484,0
+CAT.US,D,20011127,000000,17.7971,18.0201,17.5515,17.8199,5072734.0758907,0
+CAT.US,D,20011128,000000,17.8199,17.8199,17.5663,17.6314,2754844.8284048,0
+CAT.US,D,20011129,000000,17.6314,17.7103,17.3976,17.6383,4217938.3078695,0
+CAT.US,D,20011130,000000,17.4766,17.6314,17.3147,17.3522,4912872.1296467,0
+CAT.US,D,20011203,000000,17.3522,17.3818,17.0889,17.3453,4723491.1576856,0
+CAT.US,D,20011204,000000,17.4332,17.7497,17.2792,17.734,3230613.0623685,0
+CAT.US,D,20011205,000000,17.9323,18.6642,17.879,18.4945,6298902.9080796,0
+CAT.US,D,20011206,000000,18.6484,18.9119,18.4659,18.4827,6461225.1110343,0
+CAT.US,D,20011207,000000,18.3703,18.8961,18.3338,18.7146,5887900.1464055,0
+CAT.US,D,20011210,000000,18.7146,18.7146,18.2608,18.2973,5593315.069809,0
+CAT.US,D,20011211,000000,18.2973,18.7008,18.2973,18.4827,3966259.2162493,0
+CAT.US,D,20011212,000000,18.4827,18.679,18.3781,18.6642,5171110.8921261,0
+CAT.US,D,20011213,000000,18.5291,18.7146,18.3338,18.3781,3342106.1792136,0
+CAT.US,D,20011214,000000,18.3111,18.3851,17.8199,18.3239,6265566.2775942,0
+CAT.US,D,20011217,000000,18.1868,18.5015,18.1868,18.2608,3315868.5094802,0
+CAT.US,D,20011218,000000,18.4827,18.9473,18.4659,18.7954,3596250.5960587,0
+CAT.US,D,20011219,000000,18.7954,19.0815,18.6692,19.0431,5276320.0652754,0
+CAT.US,D,20011220,000000,18.9543,18.9612,18.4945,18.5143,3757749.6723347,0
+CAT.US,D,20011221,000000,18.7481,18.9119,18.7362,18.833,4598610.0678787,0
+CAT.US,D,20011224,000000,18.833,19.1161,18.833,19.0283,1173425.8751812,0
+CAT.US,D,20011226,000000,18.9779,19.3232,18.9395,19.1989,2404782.8383323,0
+CAT.US,D,20011227,000000,19.1989,19.3794,19.1161,19.3054,1825999.084092,0
+CAT.US,D,20011228,000000,19.3578,19.483,19.1437,19.4613,2785180.8985839,0
+CAT.US,D,20011231,000000,19.346,19.4318,19.1023,19.1161,2792555.5864991,0
+CAT.US,D,20020102,000000,19.1605,19.2472,18.6642,18.8961,5429077.9822534,0
+CAT.US,D,20020103,000000,18.904,19.1605,18.833,19.1437,4302387.8612502,0
+CAT.US,D,20020104,000000,19.1772,19.777,19.1772,19.7099,6873593.3303884,0
+CAT.US,D,20020107,000000,19.6725,19.7977,19.408,19.4446,3743543.6412083,0
+CAT.US,D,20020108,000000,19.1605,19.1683,18.6642,18.7954,8743307.334296,0
+CAT.US,D,20020109,000000,18.9779,19.3312,18.8112,18.8694,4612548.4814643,0
+CAT.US,D,20020110,000000,18.8112,18.9543,18.5824,18.7146,3398124.4099883,0
+CAT.US,D,20020111,000000,18.7954,18.9927,18.5991,18.5991,3303850.0490097,0
+CAT.US,D,20020114,000000,18.5745,18.7481,18.4511,18.4827,3734252.0412865,0
+CAT.US,D,20020115,000000,18.4827,18.6258,18.1868,18.2095,4222036.7083151,0
+CAT.US,D,20020116,000000,18.2095,18.2095,17.5742,17.6176,6104879.177266,0
+CAT.US,D,20020117,000000,17.6018,18.1641,17.6018,18.0477,5447114.7962845,0
+CAT.US,D,20020118,000000,18.0477,18.1434,17.9165,17.9244,4537397.6239251,0
+CAT.US,D,20020122,000000,17.9323,18.0644,17.6314,17.6314,4388189.6941745,0
+CAT.US,D,20020123,000000,17.4548,17.879,17.1105,17.8425,7871576.6471941,0
+CAT.US,D,20020124,000000,17.8425,18.246,17.7863,17.9678,3382550.8937762,0
+CAT.US,D,20020125,000000,18.0398,18.3989,17.8928,18.3338,3525747.565886,0
+CAT.US,D,20020128,000000,18.3485,18.7954,18.3338,18.5991,4716932.5005294,0
+CAT.US,D,20020129,000000,18.607,18.6642,18.1868,18.1868,4473173.468934,0
+CAT.US,D,20020130,000000,18.098,18.3781,17.5663,18.3703,7713354.8720906,0
+CAT.US,D,20020131,000000,18.3338,18.4511,17.9678,18.3989,4391738.667699,0
+CAT.US,D,20020201,000000,18.4827,18.5291,18.1947,18.4887,3928820.130507,0
+CAT.US,D,20020204,000000,18.4057,18.7146,17.9461,17.9461,3998233.4301631,0
+CAT.US,D,20020205,000000,17.9461,18.2095,17.8061,17.8504,4646156.7843017,0
+CAT.US,D,20020206,000000,17.8504,17.9836,17.4548,17.7903,7204519.6525879,0
+CAT.US,D,20020207,000000,17.7497,17.7971,17.3522,17.3522,4073925.6050009,0
+CAT.US,D,20020208,000000,17.4232,17.7497,17.3147,17.7497,3461802.1791667,0
+CAT.US,D,20020211,000000,17.6521,18.2835,17.6314,18.2164,4725952.4280992,0
+CAT.US,D,20020212,000000,18.1512,18.5143,17.9678,18.3851,5721478.5293024,0
+CAT.US,D,20020213,000000,18.3851,18.7146,18.3338,18.5824,6045306.9044527,0
+CAT.US,D,20020214,000000,18.612,18.833,18.4739,18.4945,3603079.9118642,0
+CAT.US,D,20020215,000000,18.5745,18.5824,18.2223,18.2677,4285168.0916809,0
+CAT.US,D,20020219,000000,18.2223,18.3703,17.9323,18.2608,4759837.4718026,0
+CAT.US,D,20020220,000000,18.3703,18.8398,18.2677,18.7008,6843804.6597248,0
+CAT.US,D,20020221,000000,18.7481,19.2394,18.6928,18.9859,5467885.566784,0
+CAT.US,D,20020222,000000,18.7708,19.3578,18.7708,19.2778,5850736.7878266,0
+CAT.US,D,20020225,000000,19.5767,20.5642,19.5767,20.5149,14289350.401143,0
+CAT.US,D,20020226,000000,20.5268,20.7842,20.142,20.4784,8870109.3909206,0
+CAT.US,D,20020227,000000,20.508,20.6442,20.2603,20.4547,5451761.6099483,0
+CAT.US,D,20020228,000000,20.4547,20.6036,20.2465,20.3077,6182759.9364624,0
+CAT.US,D,20020301,000000,20.2732,20.8227,20.0374,20.6096,7848894.033202,0
+CAT.US,D,20020304,000000,20.6372,21.6641,20.6294,21.6217,8972312.9352495,0
+CAT.US,D,20020305,000000,21.5733,21.7016,20.8947,21.2252,9878481.1340844,0
+CAT.US,D,20020306,000000,21.1472,21.672,21.1226,21.5981,7515229.699723,0
+CAT.US,D,20020307,000000,21.8476,21.8842,21.3534,21.4136,6533912.6707544,0
+CAT.US,D,20020308,000000,21.6405,21.9344,21.5901,21.7066,7539555.5259639,0
+CAT.US,D,20020311,000000,21.6217,21.7716,21.5013,21.6277,4651624.6972386,0
+CAT.US,D,20020312,000000,21.3702,21.7016,21.3702,21.5517,6408753.8263786,0
+CAT.US,D,20020313,000000,21.4817,21.5517,21.0417,21.0417,6794887.4171077,0
+CAT.US,D,20020314,000000,21.1098,21.8102,21.1098,21.4679,8157964.9228994,0
+CAT.US,D,20020315,000000,21.5457,21.9562,21.5181,21.8762,9677351.3465991,0
+CAT.US,D,20020318,000000,21.8762,21.8762,21.5181,21.6335,5669284.9992157,0
+CAT.US,D,20020319,000000,21.8052,21.9344,21.5901,21.7016,6075091.5203052,0
+CAT.US,D,20020320,000000,21.6789,21.8674,21.2252,21.238,5959775.7301778,0
+CAT.US,D,20020321,000000,21.0545,21.1719,20.7122,20.8947,6590481.3421529,0
+CAT.US,D,20020322,000000,20.8947,21.2252,20.6244,20.9085,4865596.0718729,0
+CAT.US,D,20020325,000000,21.094,21.1719,20.4547,20.4705,5722302.6696839,0
+CAT.US,D,20020326,000000,20.4399,21.0052,20.361,20.582,6445103.1816042,0
+CAT.US,D,20020327,000000,20.6372,21.2252,20.6036,21.0417,6122639.250431,0
+CAT.US,D,20020328,000000,21.1413,21.1542,20.8069,20.8069,4157823.704055,0
+CAT.US,D,20020401,000000,20.8611,20.9411,20.4932,20.8286,3513996.7229562,0
+CAT.US,D,20020402,000000,20.8286,20.8463,20.5642,20.6372,4121752.1033984,0
+CAT.US,D,20020403,000000,20.5445,20.5504,19.9072,20.0966,6791881.7882874,0
+CAT.US,D,20020404,000000,20.0966,20.6905,20.0878,20.2732,7153970.3484528,0
+CAT.US,D,20020405,000000,20.4202,21.1364,20.4202,20.9903,6688858.1583882,0
+CAT.US,D,20020408,000000,20.9903,21.1956,20.6442,21.1364,4912322.7027258,0
+CAT.US,D,20020409,000000,21.1956,21.5309,21.0792,21.1808,4281612.0222368,0
+CAT.US,D,20020410,000000,21.3534,21.818,21.2626,21.7716,6110344.0490944,0
+CAT.US,D,20020411,000000,21.6069,21.8102,21.305,21.3781,5110986.1512835,0
+CAT.US,D,20020412,000000,21.6277,21.6641,21.1719,21.2124,4622380.3849818,0
+CAT.US,D,20020415,000000,21.2626,21.3346,20.8749,21.2252,4082124.4332975,0
+CAT.US,D,20020416,000000,21.2252,21.2252,20.6442,20.729,12060827.165647,0
+CAT.US,D,20020417,000000,20.6757,20.8069,20.2131,20.4202,8221635.5961581,0
+CAT.US,D,20020418,000000,20.2929,20.2929,19.9438,20.0966,6607150.6710984,0
+CAT.US,D,20020419,000000,20.2732,20.2929,20.0463,20.142,3642161.1961524,0
+CAT.US,D,20020422,000000,20.142,20.1627,19.6172,19.6941,5410221.0826521,0
+CAT.US,D,20020423,000000,19.7247,19.7602,19.416,19.4318,6139584.3065398,0
+CAT.US,D,20020424,000000,19.4682,20.0631,19.3932,19.3932,4062722.1615865,0
+CAT.US,D,20020425,000000,19.3932,19.6439,19.1081,19.6172,6115263.5488129,0
+CAT.US,D,20020426,000000,19.8115,19.9438,19.4446,19.8115,6714003.0564965,0
+CAT.US,D,20020429,000000,19.8184,19.8776,19.3578,19.3578,4375892.4654322,0
+CAT.US,D,20020430,000000,19.4682,20.1755,19.3578,19.9882,6167187.4339532,0
+CAT.US,D,20020501,000000,19.9882,20.0562,19.4228,19.8115,6678477.8416525,0
+CAT.US,D,20020502,000000,19.9072,20.1755,19.7484,19.996,4255928.8479384,0
+CAT.US,D,20020503,000000,19.996,20.0739,19.5028,19.7602,5188597.2655334,0
+CAT.US,D,20020506,000000,19.5767,19.6301,19.1023,19.1772,5519803.3697075,0
+CAT.US,D,20020507,000000,19.3578,19.3794,19.0737,19.2472,5220840.1106909,0
+CAT.US,D,20020508,000000,19.7099,20.2002,19.6725,20.1341,6112526.5512361,0
+CAT.US,D,20020509,000000,20.1302,20.1302,19.5827,19.7099,4200175.1935962,0
+CAT.US,D,20020510,000000,19.7099,19.7099,19.2887,19.3312,5085579.7178512,0
+CAT.US,D,20020513,000000,19.3232,19.483,19.0657,19.3054,5226855.4231431,0
+CAT.US,D,20020514,000000,19.8115,19.8934,19.489,19.849,6835605.8314281,0
+CAT.US,D,20020515,000000,19.9438,20.6244,19.8934,20.4932,8050020.7795789,0
+CAT.US,D,20020516,000000,20.4547,20.5642,20.0374,20.1913,4832253.3591707,0
+CAT.US,D,20020517,000000,20.2288,20.3758,19.9438,20.0463,4474270.2953704,0
+CAT.US,D,20020520,000000,20.0463,20.0562,19.6231,19.777,5746893.0723572,0
+CAT.US,D,20020521,000000,19.8707,19.9438,19.5205,19.5551,3635053.1120752,0
+CAT.US,D,20020522,000000,19.5629,19.8628,19.408,19.8628,4185972.2035781,0
+CAT.US,D,20020523,000000,19.849,20.0128,19.6231,19.849,5269762.421822,0
+CAT.US,D,20020524,000000,19.8401,19.9516,19.7307,19.7484,3282809.6335637,0
+CAT.US,D,20020528,000000,19.8322,19.9072,19.4318,19.5767,2615751.6252548,0
+CAT.US,D,20020529,000000,19.5699,19.5767,19.0943,19.2127,5831880.901928,0
+CAT.US,D,20020530,000000,19.0155,19.1161,18.7481,19.0283,5597416.511363,0
+CAT.US,D,20020531,000000,19.0283,19.3864,18.9859,19.1289,4396383.4539572,0
+CAT.US,D,20020603,000000,19.2196,19.3864,18.8616,18.9779,5260202.1906565,0
+CAT.US,D,20020604,000000,18.9395,19.0007,18.1434,18.607,6139853.9514863,0
+CAT.US,D,20020605,000000,18.5143,18.9473,18.4945,18.8172,4722399.3997633,0
+CAT.US,D,20020606,000000,18.8468,18.8961,18.246,18.3851,3169398.5910092,0
+CAT.US,D,20020607,000000,18.3851,18.6642,18.246,18.5212,4369332.7945731,0
+CAT.US,D,20020610,000000,18.5912,18.6554,18.2904,18.4945,2463814.8075499,0
+CAT.US,D,20020611,000000,18.7008,18.9859,18.1306,18.1306,4785249.9874519,0
+CAT.US,D,20020612,000000,17.9392,17.9836,17.5821,17.9836,7606228.7869347,0
+CAT.US,D,20020613,000000,17.8928,18.1512,17.8849,18.0201,4511712.4222211,0
+CAT.US,D,20020614,000000,17.6383,17.9165,17.4332,17.8928,6483361.3392137,0
+CAT.US,D,20020617,000000,17.7103,18.2973,17.5663,17.5821,10080975.365547,0
+CAT.US,D,20020618,000000,17.7497,18.2608,17.734,18.098,6118540.8499854,0
+CAT.US,D,20020619,000000,17.8583,18.1947,17.5663,17.6442,5487011.097629,0
+CAT.US,D,20020620,000000,17.5663,17.7497,17.4766,17.4766,4091145.3745702,0
+CAT.US,D,20020621,000000,17.3098,17.6097,17.3098,17.448,7653504.8447084,0
+CAT.US,D,20020624,000000,17.2644,17.5821,16.7978,17.3976,6829050.2153803,0
+CAT.US,D,20020625,000000,17.5821,17.879,17.4332,17.6383,6104057.0642902,0
+CAT.US,D,20020626,000000,17.1471,17.5515,17.1471,17.44,5771216.8711925,0
+CAT.US,D,20020627,000000,17.511,17.8199,17.2516,17.8199,4602983.1817848,0
+CAT.US,D,20020628,000000,17.7635,18.3111,17.7497,17.9165,7212447.8222354,0
+CAT.US,D,20020701,000000,18.0062,18.0772,17.5278,17.5663,7077178.3060704,0
+CAT.US,D,20020702,000000,17.6176,17.7103,17.0306,17.2575,5643328.1251595,0
+CAT.US,D,20020703,000000,17.2003,17.3818,16.4151,16.8984,7957659.2757956,0
+CAT.US,D,20020705,000000,16.9428,17.6521,16.9428,17.6521,3209567.5784086,0
+CAT.US,D,20020708,000000,17.6383,17.7863,17.3453,17.511,4556247.4276067,0
+CAT.US,D,20020709,000000,17.4766,17.8662,17.2516,17.2516,4312765.1368775,0
+CAT.US,D,20020710,000000,17.4292,17.4548,16.6005,16.6489,5867675.7617185,0
+CAT.US,D,20020711,000000,16.5423,16.5827,15.9869,16.4969,7200422.2658452,0
+CAT.US,D,20020712,000000,16.5059,16.9064,16.2454,16.6489,5314036.9055866,0
+CAT.US,D,20020715,000000,16.6489,16.6489,15.7216,16.5345,6519155.1853014,0
+CAT.US,D,20020716,000000,14.7253,15.9317,14.7253,15.7374,23273686.865376,0
+CAT.US,D,20020717,000000,15.8222,16.1536,15.6634,15.8222,7667991.6715121,0
+CAT.US,D,20020718,000000,15.6634,15.8064,15.4286,15.62,6233860.694924,0
+CAT.US,D,20020719,000000,15.62,15.7522,15.1504,15.1504,7354821.3676665,0
+CAT.US,D,20020722,000000,15.0744,15.5894,14.6385,14.8712,8748502.5611778,0
+CAT.US,D,20020723,000000,14.8712,15.0902,14.6009,14.6385,7212447.8222354,0
+CAT.US,D,20020724,000000,14.5516,15.8064,14.2862,15.8064,8543549.0867076,0
+CAT.US,D,20020725,000000,15.6268,15.9179,15.106,15.6574,6275127.5224625,0
+CAT.US,D,20020726,000000,15.7709,15.9691,15.6574,15.9317,4167383.9352204,0
+CAT.US,D,20020729,000000,16.2454,16.8334,16.1024,16.7978,5768479.8736158,0
+CAT.US,D,20020730,000000,16.7031,16.7308,16.1024,16.5827,5428533.6238464,0
+CAT.US,D,20020731,000000,16.6489,16.6489,16.0205,16.3588,5902657.6318585,0
+CAT.US,D,20020801,000000,16.2454,16.3904,15.6831,15.8301,8831579.560959,0
+CAT.US,D,20020802,000000,15.8449,15.9179,14.954,15.2224,7414946.108509,0
+CAT.US,D,20020805,000000,15.1366,15.3033,14.7489,14.7834,6031097.8322179,0
+CAT.US,D,20020806,000000,15.0409,15.9021,15.0409,15.5134,5602058.2565127,0
+CAT.US,D,20020807,000000,15.7857,15.8853,15.1366,15.6831,4288722.1337196,0
+CAT.US,D,20020808,000000,15.8449,16.4545,15.7374,16.2996,4898109.5756797,0
+CAT.US,D,20020809,000000,16.2098,16.4615,15.9691,16.3174,5323051.7646423,0
+CAT.US,D,20020812,000000,16.1378,16.2454,15.7522,16.1842,3540500.9965277,0
+CAT.US,D,20020813,000000,16.4299,16.6341,16.13,16.1774,7815829.0750687,0
+CAT.US,D,20020814,000000,16.0145,16.27,15.7374,16.2158,9497813.4288864,0
+CAT.US,D,20020815,000000,16.2858,16.4545,16.0244,16.1606,6458762.826918,0
+CAT.US,D,20020816,000000,16.0659,16.0876,15.837,15.9021,6466692.0102683,0
+CAT.US,D,20020819,000000,15.9317,16.3835,15.8853,16.3539,5774766.8584199,0
+CAT.US,D,20020820,000000,16.2296,16.2918,16.0244,16.1902,4627298.8709976,0
+CAT.US,D,20020821,000000,16.3372,16.3746,16.0244,16.27,4587130.8973011,0
+CAT.US,D,20020822,000000,16.2454,16.6893,16.1378,16.6005,4655172.6570603,0
+CAT.US,D,20020823,000000,16.6005,16.6005,16.346,16.4151,3849023.4730069,0
+CAT.US,D,20020826,000000,16.4151,16.6489,16.2158,16.5197,3846291.5439442,0
+CAT.US,D,20020827,000000,16.8196,16.9064,16.3588,16.4151,4798915.7149825,0
+CAT.US,D,20020828,000000,16.3904,16.4299,16.0244,16.1842,2795293.5977788,0
+CAT.US,D,20020829,000000,15.9179,16.0027,15.6268,15.8527,4477271.8693796,0
+CAT.US,D,20020830,000000,15.8222,16.2454,15.7522,15.9691,3200823.3780021,0
+CAT.US,D,20020903,000000,15.9534,15.9534,15.5134,15.6022,6608514.1013727,0
+CAT.US,D,20020904,000000,15.6022,15.6693,15.3241,15.6022,5048960.7176792,0
+CAT.US,D,20020905,000000,15.3704,15.6574,15.1504,15.5766,4922161.702163,0
+CAT.US,D,20020906,000000,15.7216,15.8064,15.3832,15.8064,6268842.5650639,0
+CAT.US,D,20020909,000000,15.7374,15.837,15.5055,15.7788,5146514.407236,0
+CAT.US,D,20020910,000000,15.8222,15.8449,15.5519,15.6831,4207557.9911338,0
+CAT.US,D,20020911,000000,15.9939,16.0797,15.6574,15.7216,2944497.4727181,0
+CAT.US,D,20020912,000000,15.6486,15.837,15.4355,15.5134,4431912.7236124,0
+CAT.US,D,20020913,000000,15.2391,15.2471,14.7253,14.8712,11131977.366523,0
+CAT.US,D,20020916,000000,14.8712,14.9008,14.5565,14.887,5335074.2799241,0
+CAT.US,D,20020917,000000,15.2224,15.2224,14.375,14.4372,6070717.3926963,0
+CAT.US,D,20020918,000000,14.2359,14.4066,13.7594,14.2685,7275847.8368449,0
+CAT.US,D,20020919,000000,13.9953,14.306,13.8236,13.9045,7973506.4917653,0
+CAT.US,D,20020920,000000,13.8236,13.9557,13.6854,13.8532,9179720.5842137,0
+CAT.US,D,20020923,000000,13.5918,13.9173,13.575,13.7812,5201987.2659008,0
+CAT.US,D,20020924,000000,13.5918,13.7594,13.3264,13.4901,7609781.8152704,0
+CAT.US,D,20020925,000000,13.7062,13.941,13.4901,13.9045,5827238.1430755,0
+CAT.US,D,20020926,000000,13.9795,14.3238,13.9341,14.2438,7963942.2057886,0
+CAT.US,D,20020927,000000,14.2359,14.2359,13.719,13.719,5622007.9277391,0
+CAT.US,D,20020930,000000,13.4053,13.8236,13.2899,13.6224,6974702.0756866,0
+CAT.US,D,20021001,000000,13.6716,14.1689,13.4753,14.1551,7701055.6159427,0
+CAT.US,D,20021002,000000,13.9953,14.0879,13.798,13.9715,1965368.0144054,0
+CAT.US,D,20021003,000000,13.8167,14.1836,13.7516,13.8532,1741287.9953873,0
+CAT.US,D,20021004,000000,13.79,13.8384,12.8588,13.1744,5763290.7289506,0
+CAT.US,D,20021007,000000,13.2485,13.4053,13.0423,13.136,5513791.0983637,0
+CAT.US,D,20021008,000000,13.2258,13.502,12.6891,13.2899,7666624.1864265,0
+CAT.US,D,20021009,000000,12.9279,13.1962,12.3527,12.3912,10440599.614191,0
+CAT.US,D,20021010,000000,12.4573,12.918,12.3912,12.8371,9887224.320788,0
+CAT.US,D,20021011,000000,12.991,13.6046,12.9545,13.3875,6267200.3665178,0
+CAT.US,D,20021014,000000,13.283,13.3027,13.066,13.0728,4638232.6694655,0
+CAT.US,D,20021015,000000,13.5375,13.8976,13.5375,13.8976,8847433.8728483,0
+CAT.US,D,20021016,000000,14.3582,14.5378,13.9795,14.1836,13193529.557995,0
+CAT.US,D,20021017,000000,14.6246,14.8199,14.1836,14.7686,9716158.9311297,0
+CAT.US,D,20021018,000000,14.6719,15.0261,14.6009,15.0044,6217739.7791967,0
+CAT.US,D,20021021,000000,15.0044,15.7857,14.8584,15.695,7426417.1694642,0
+CAT.US,D,20021022,000000,15.3704,15.3704,15.0261,15.2885,6563698.3003097,0
+CAT.US,D,20021023,000000,15.2885,15.6831,15.1681,15.6634,5805645.2596002,0
+CAT.US,D,20021024,000000,15.9021,15.9179,15.0044,15.0409,7296609.4840192,0
+CAT.US,D,20021025,000000,15.0498,15.9179,14.8712,15.1681,6122364.5369705,0
+CAT.US,D,20021028,000000,15.2816,15.3832,14.7173,14.8051,4571283.6813314,0
+CAT.US,D,20021029,000000,14.8199,14.954,14.4066,14.8051,4635772.4127548,0
+CAT.US,D,20021030,000000,14.8584,15.1997,14.6719,14.9876,4106720.9181877,0
+CAT.US,D,20021031,000000,15.0744,15.1681,14.7489,14.954,3709929.256154,0
+CAT.US,D,20021101,000000,14.9294,15.4996,14.8199,15.4039,4038947.7896722,0
+CAT.US,D,20021104,000000,15.7374,15.909,15.4128,15.6831,5292170.3223536,0
+CAT.US,D,20021105,000000,15.6831,15.8449,15.5204,15.764,3483935.3662378,0
+CAT.US,D,20021106,000000,15.9534,15.9534,15.5055,15.9455,4851933.3854507,0
+CAT.US,D,20021107,000000,15.9534,16.0205,15.469,15.5686,4640966.6259339,0
+CAT.US,D,20021108,000000,15.6022,15.9179,15.5894,15.7926,4311676.4200637,0
+CAT.US,D,20021111,000000,15.7374,15.7374,15.0902,15.1681,3932647.8723033,0
+CAT.US,D,20021112,000000,15.2224,15.7857,15.1839,15.5894,4190341.2626729,0
+CAT.US,D,20021113,000000,15.5686,15.9613,15.4039,15.7522,4160008.2336024,0
+CAT.US,D,20021114,000000,15.7591,16.2858,15.7591,16.204,5066724.8456554,0
+CAT.US,D,20021115,000000,16.2098,16.5059,16.058,16.4969,5792802.6587481,0
+CAT.US,D,20021118,000000,16.5739,16.6656,16.3233,16.3292,5899919.6205788,0
+CAT.US,D,20021119,000000,16.3292,16.5531,16.0718,16.4545,4359495.8225416,0
+CAT.US,D,20021120,000000,16.4545,17.0306,16.2532,17.0306,5997481.4197581,0
+CAT.US,D,20021121,000000,17.1185,17.6442,16.9517,17.5742,5453944.11209,0
+CAT.US,D,20021122,000000,17.5663,17.9323,17.4904,17.7635,6128378.8357198,0
+CAT.US,D,20021125,000000,17.8199,17.9678,17.6314,17.8119,4502142.0540275,0
+CAT.US,D,20021126,000000,17.734,17.734,17.1343,17.2358,5847453.4044373,0
+CAT.US,D,20021127,000000,17.2861,18.031,17.2644,18.025,4934730.6032573,0
+CAT.US,D,20021129,000000,18.2223,18.4057,18.1947,18.2608,3618657.4828874,0
+CAT.US,D,20021202,000000,18.2608,18.607,17.7971,18.0122,7693950.5729739,0
+CAT.US,D,20021203,000000,17.9165,17.9323,17.2003,17.3098,7200695.9656028,0
+CAT.US,D,20021204,000000,17.1263,17.2141,17.0158,17.0957,6632840.9413164,0
+CAT.US,D,20021205,000000,17.2003,17.2003,16.8984,16.9517,5943922.4319913,0
+CAT.US,D,20021206,000000,16.6656,17.0553,16.6341,16.8984,5163735.190508,0
+CAT.US,D,20021209,000000,16.8984,16.8984,16.4693,16.4693,3949046.5425996,0
+CAT.US,D,20021210,000000,16.4693,16.8196,16.2454,16.6656,5536746.3984106,0
+CAT.US,D,20021211,000000,16.6656,16.7643,16.3746,16.7308,4048516.1304601,0
+CAT.US,D,20021212,000000,16.7308,16.8334,16.4693,16.5137,3094792.091877,0
+CAT.US,D,20021213,000000,16.5137,16.6893,16.3233,16.3233,3820327.5739684,0
+CAT.US,D,20021216,000000,16.4151,16.9428,16.4151,16.9369,3271056.7632284,0
+CAT.US,D,20021217,000000,16.9369,17.1185,16.7308,16.7643,2698827.6113331,0
+CAT.US,D,20021218,000000,16.7643,16.8334,16.4821,16.6893,3186069.9473604,0
+CAT.US,D,20021219,000000,16.6005,16.861,16.3588,16.5473,2976471.6866319,0
+CAT.US,D,20021220,000000,16.7248,17.0158,16.6656,17.0158,6004588.4901325,0
+CAT.US,D,20021223,000000,17.007,17.0553,16.8334,16.9626,2431021.5217685,0
+CAT.US,D,20021224,000000,16.9626,17.0158,16.8334,16.9774,1469109.8056196,0
+CAT.US,D,20021226,000000,16.9991,17.1915,16.8788,16.9428,3013638.0863192,0
+CAT.US,D,20021227,000000,16.9064,16.9212,16.4901,16.4901,3926359.8737964,0
+CAT.US,D,20021230,000000,16.5827,16.7366,16.3539,16.6341,2329911.7627676,0
+CAT.US,D,20021231,000000,16.6489,16.7584,16.3667,16.7308,2610556.3983729,0
+CAT.US,D,20030102,000000,16.8196,17.4766,16.7495,17.4766,6202434.8942283,0
+CAT.US,D,20030103,000000,17.4332,17.4548,17.2003,17.3522,4523187.5379874,0
+CAT.US,D,20030106,000000,17.3976,17.7182,17.3976,17.7103,3213937.6512062,0
+CAT.US,D,20030107,000000,17.7103,17.7103,17.3098,17.511,4265215.3793461,0
+CAT.US,D,20030108,000000,17.511,17.511,16.9212,16.9774,4436011.1240579,0
+CAT.US,D,20030109,000000,17.0553,17.3572,16.9517,17.3226,3985112.0610393,0
+CAT.US,D,20030110,000000,17.1757,17.5278,17.1105,17.3522,3885916.1729365,0
+CAT.US,D,20030113,000000,17.511,17.5426,17.2516,17.4548,3711298.7686452,0
+CAT.US,D,20030114,000000,17.365,17.4232,17.0464,17.3453,6340713.0803222,0
+CAT.US,D,20030115,000000,17.4232,17.511,17.1609,17.2644,5275230.3347587,0
+CAT.US,D,20030116,000000,17.1845,17.4834,17.1845,17.293,4478911.0268173,0
+CAT.US,D,20030117,000000,17.2141,17.365,17.0819,17.2141,3845198.772319,0
+CAT.US,D,20030121,000000,17.3453,17.3453,16.8452,16.861,4914236.5736239,0
+CAT.US,D,20030122,000000,16.861,16.861,16.1142,16.27,7745329.0860044,0
+CAT.US,D,20030123,000000,16.3746,16.6656,15.6406,16.641,11717869.204841,0
+CAT.US,D,20030124,000000,16.641,16.641,15.9939,16.0718,4975721.7036325,0
+CAT.US,D,20030127,000000,16.0244,16.1684,15.7709,15.8222,4013531.2192118,0
+CAT.US,D,20030128,000000,15.8695,16.1024,15.7374,16.0323,4020089.8763681,0
+CAT.US,D,20030129,000000,16.0402,16.278,15.6831,16.1142,5232327.390891,0
+CAT.US,D,20030130,000000,16.2098,16.2375,15.7216,15.7522,3642708.5956678,0
+CAT.US,D,20030131,000000,15.6486,16.2858,15.5894,16.0935,4488206.6815504,0
+CAT.US,D,20030203,000000,16.2296,16.3174,16.1024,16.1902,3189071.5213696,0
+CAT.US,D,20030204,000000,16.1024,16.196,15.837,16.0077,3638608.1678167,0
+CAT.US,D,20030205,000000,16.1536,16.3667,15.9455,15.9781,3631774.7971999,0
+CAT.US,D,20030206,000000,15.9179,16.1024,15.6486,15.7216,3894935.0868035,0
+CAT.US,D,20030207,000000,15.8449,15.9691,15.4996,15.6022,3802025.1698021,0
+CAT.US,D,20030210,000000,15.5361,15.6486,15.2885,15.5834,4420431.5256291,0
+CAT.US,D,20030211,000000,15.7522,15.8695,15.4809,15.5834,3902039.1160695,0
+CAT.US,D,20030212,000000,15.6022,15.7522,15.3704,15.3832,3591330.0826373,0
+CAT.US,D,20030213,000000,15.3546,15.4355,15.0902,15.4128,4226136.1224634,0
+CAT.US,D,20030214,000000,15.4128,15.837,15.2767,15.8222,4317137.2370808,0
+CAT.US,D,20030218,000000,15.8695,16.3835,15.8695,16.2996,5533740.7695901,0
+CAT.US,D,20030219,000000,16.6133,16.8196,16.5197,16.8196,9876021.8910765,0
+CAT.US,D,20030220,000000,16.8876,16.9626,16.6203,16.9428,7825394.3747482,0
+CAT.US,D,20030221,000000,16.9428,17.0553,16.8698,17.0306,5967969.4899605,0
+CAT.US,D,20030224,000000,16.9369,16.9369,16.6656,16.7643,7367119.6101115,0
+CAT.US,D,20030225,000000,16.6203,16.8334,16.4299,16.7643,6186858.3369079,0
+CAT.US,D,20030226,000000,16.7031,16.8334,16.6341,16.7446,5239427.3653458,0
+CAT.US,D,20030227,000000,16.8334,17.1343,16.6489,17.0957,7335420.1096581,0
+CAT.US,D,20030228,000000,17.1845,17.3976,17.0889,17.2003,6153242.9381509,0
+CAT.US,D,20030303,000000,17.2003,17.3305,17.1471,17.2279,5606976.7425285,0
+CAT.US,D,20030304,000000,17.1609,17.1609,16.5059,16.5473,7191130.6659233,0
+CAT.US,D,20030305,000000,16.5473,16.8126,16.4821,16.7031,4716388.1421224,0
+CAT.US,D,20030306,000000,16.7031,16.7031,16.2454,16.3233,4916965.4615782,0
+CAT.US,D,20030307,000000,16.0145,16.9212,16.0027,16.7584,7133743.9363604,0
+CAT.US,D,20030310,000000,16.6005,16.6133,16.3233,16.3835,3724412.0281465,0
+CAT.US,D,20030311,000000,16.3904,16.5473,16.2098,16.2858,4790992.6138491,0
+CAT.US,D,20030312,000000,16.2296,16.3372,15.9257,16.1842,5085579.7178512,0
+CAT.US,D,20030313,000000,17.1677,17.1677,16.5059,17.1677,6997384.6896786,0
+CAT.US,D,20030314,000000,17.1845,17.5515,17.0553,17.2082,7141666.0237909,0
+CAT.US,D,20030317,000000,17.1845,18.3851,17.1185,18.3781,10853785.891709,0
+CAT.US,D,20030318,000000,18.3781,18.5449,18.1128,18.2223,10239744.540165,0
+CAT.US,D,20030319,000000,18.1128,18.2973,17.879,18.2164,7765275.7161224,0
+CAT.US,D,20030320,000000,18.2164,18.6642,17.9323,18.5212,7805990.0756315,0
+CAT.US,D,20030321,000000,18.5745,19.5028,18.5745,19.2275,11800124.091647,0
+CAT.US,D,20030324,000000,19.2334,19.2334,18.4659,18.5587,7381329.6960491,0
+CAT.US,D,20030325,000000,18.6642,18.7362,18.4275,18.6642,7617434.2577546,0
+CAT.US,D,20030326,000000,18.6642,18.679,18.2608,18.3703,7482984.8271598,0
+CAT.US,D,20030327,000000,18.2095,18.6642,18.0398,18.5587,4985840.4850442,0
+CAT.US,D,20030328,000000,18.5587,18.5587,18.2164,18.3851,5258830.6507597,0
+CAT.US,D,20030331,000000,18.246,18.246,17.8287,18.0062,6112526.5512361,0
+CAT.US,D,20030401,000000,18.0062,18.2973,17.9599,18.1641,5899101.5624142,0
+CAT.US,D,20030402,000000,18.612,18.9701,18.5912,18.9227,7115708.1360321,0
+CAT.US,D,20030403,000000,19.1023,19.1023,18.7619,18.9543,5327153.2061962,0
+CAT.US,D,20030404,000000,18.9543,19.1023,18.687,18.833,4701903.3427243,0
+CAT.US,D,20030407,000000,19.2127,19.5767,18.8882,18.9207,5808925.6018812,0
+CAT.US,D,20030408,000000,19.0155,19.1161,18.7086,19.0657,4173672.9474302,0
+CAT.US,D,20030409,000000,18.8694,19.2334,18.8694,18.9227,6846812.3159508,0
+CAT.US,D,20030410,000000,18.9227,19.3312,18.8468,19.3312,5899381.3443888,0
+CAT.US,D,20030411,000000,19.5767,19.849,19.3232,19.3864,5389182.6946117,0
+CAT.US,D,20030414,000000,19.3144,19.6301,19.2966,19.6301,4677857.298458,0
+CAT.US,D,20030415,000000,19.4446,19.5481,19.1081,19.2838,7699689.1445598,0
+CAT.US,D,20030416,000000,19.483,19.6231,18.7954,18.8112,7051216.3635002,0
+CAT.US,D,20030417,000000,18.4511,19.0815,18.4443,19.0223,7018970.4772343,0
+CAT.US,D,20030421,000000,19.0223,19.1772,18.8468,18.9701,5264297.5499936,0
+CAT.US,D,20030422,000000,18.7362,19.4386,18.612,19.3794,5829147.9591625,0
+CAT.US,D,20030423,000000,19.2887,19.3932,19.1161,19.346,5975349.2463898,0
+CAT.US,D,20030424,000000,19.1368,19.4318,19.1368,19.3054,3993858.2888514,0
+CAT.US,D,20030425,000000,19.3054,19.3794,18.9612,19.0007,4443664.5802449,0
+CAT.US,D,20030428,000000,19.0007,19.3932,19.0007,19.3144,4070103.9454214,0
+CAT.US,D,20030429,000000,19.3312,19.416,18.9927,19.1772,4661459.6418645,0
+CAT.US,D,20030430,000000,19.1605,19.3794,18.9927,19.2472,4664742.011551,0
+CAT.US,D,20030501,000000,19.2472,19.263,18.7866,18.9779,4853567.4743744,0
+CAT.US,D,20030502,000000,18.9395,19.2334,18.8734,19.1605,6785324.1448338,0
+CAT.US,D,20030505,000000,19.4228,19.5107,19.2275,19.2778,5967152.4454986,0
+CAT.US,D,20030506,000000,19.3144,19.7247,19.2542,19.7247,5699890.7143412,0
+CAT.US,D,20030507,000000,19.7247,19.7247,19.4318,19.5107,4903852.202077,0
+CAT.US,D,20030508,000000,19.4771,19.4771,18.9859,19.0155,7674001.9154502,0
+CAT.US,D,20030509,000000,19.0283,19.6497,19.0283,19.4446,5365955.7222128,0
+CAT.US,D,20030512,000000,19.483,19.9142,19.3578,19.849,4721581.3415987,0
+CAT.US,D,20030513,000000,19.7977,19.7977,19.3932,19.4613,5373607.1509942,0
+CAT.US,D,20030514,000000,19.5284,19.5699,19.1161,19.3144,5491385.2252378,0
+CAT.US,D,20030515,000000,19.5028,19.5481,19.3312,19.5432,4749451.0728501,0
+CAT.US,D,20030516,000000,19.5432,19.6725,19.2275,19.3794,4861495.6440218,0
+CAT.US,D,20030519,000000,19.263,19.2838,18.8172,18.8468,4480554.2390662,0
+CAT.US,D,20030520,000000,18.8468,18.9119,18.612,18.7481,5404757.2245265,0
+CAT.US,D,20030521,000000,18.7008,18.7008,18.3604,18.4511,7124180.6640864,0
+CAT.US,D,20030522,000000,18.5538,18.8398,18.4827,18.7412,5255826.0356421,0
+CAT.US,D,20030523,000000,18.7481,18.7619,18.4827,18.6642,2806769.7272479,0
+CAT.US,D,20030527,000000,18.5745,19.263,18.5143,19.2127,5111536.5919073,0
+CAT.US,D,20030528,000000,19.2472,19.408,19.1605,19.2127,5499038.6814248,0
+CAT.US,D,20030529,000000,19.2196,19.5107,18.4827,18.4827,8775284.5893182,0
+CAT.US,D,20030530,000000,18.6642,19.1081,18.5912,19.0815,8184745.9373369,0
+CAT.US,D,20030602,000000,19.2127,19.3794,19.0283,19.0943,4274505.9655652,0
+CAT.US,D,20030603,000000,19.0943,19.5915,19.0499,19.3794,5082846.7750856,0
+CAT.US,D,20030604,000000,19.3932,19.8115,19.3794,19.7307,4956046.7458665,0
+CAT.US,D,20030605,000000,19.7307,19.9438,19.5284,19.8934,4753277.8009436,0
+CAT.US,D,20030606,000000,19.996,20.4932,19.9604,19.9832,7506215.85437,0
+CAT.US,D,20030609,000000,19.9604,20.0374,19.7247,19.8401,4724856.6153656,0
+CAT.US,D,20030610,000000,20.0128,20.0463,19.6873,19.9882,3880723.987163,0
+CAT.US,D,20030611,000000,20.0739,20.7428,20.0196,20.7368,6388534.5102058,0
+CAT.US,D,20030612,000000,20.7368,20.8749,20.4399,20.5445,4415513.0396133,0
+CAT.US,D,20030613,000000,20.508,20.582,20.3699,20.508,3740536.9986851,0
+CAT.US,D,20030616,000000,20.7684,21.1956,20.729,21.1886,5857024.7863336,0
+CAT.US,D,20030617,000000,21.2252,21.314,20.9607,21.1364,4953314.8168038,0
+CAT.US,D,20030618,000000,21.0417,21.2252,20.8069,20.8671,4739888.814279,0
+CAT.US,D,20030619,000000,20.9321,21.0269,20.5978,20.6757,4136229.8068769,0
+CAT.US,D,20030620,000000,20.8463,21.0338,20.7842,20.9459,6918131.3768826,0
+CAT.US,D,20030623,000000,20.9459,20.9993,20.433,20.7368,4446393.4681993,0
+CAT.US,D,20030624,000000,20.582,21.0417,20.582,20.6609,3791909.4294988,0
+CAT.US,D,20030625,000000,20.6609,20.7043,20.3452,20.5445,4335446.7371668,0
+CAT.US,D,20030626,000000,20.5208,20.8069,20.4399,20.7684,2996144.6169923,0
+CAT.US,D,20030627,000000,20.7122,20.7911,20.2791,20.4251,4331893.7088309,0
+CAT.US,D,20030630,000000,20.4478,20.652,20.2002,20.3699,2872625.943757,0
+CAT.US,D,20030701,000000,20.1627,20.3077,19.4318,20.0296,11657751.559918,0
+CAT.US,D,20030702,000000,20.0296,20.508,20.0296,20.3975,6099415.3191405,0
+CAT.US,D,20030703,000000,20.2732,20.6244,20.2377,20.3403,2797475.0862177,0
+CAT.US,D,20030707,000000,20.582,20.9677,20.5445,20.6372,4640147.5540665,0
+CAT.US,D,20030708,000000,20.6096,20.8286,20.5445,20.7526,3316690.6224561,0
+CAT.US,D,20030709,000000,20.729,20.8069,20.5268,20.6442,2951875.2017418,0
+CAT.US,D,20030710,000000,20.6442,20.6905,20.4932,20.5721,4819684.4580764,0
+CAT.US,D,20030711,000000,20.508,21.094,20.508,20.9993,4853567.4743744,0
+CAT.US,D,20030714,000000,21.3346,21.4885,21.1542,21.1808,7007496.3751707,0
+CAT.US,D,20030715,000000,21.4441,21.4441,21.0792,21.2548,5959226.3032568,0
+CAT.US,D,20030716,000000,21.4017,21.4599,21.1413,21.4599,6288243.8230722,0
+CAT.US,D,20030717,000000,22.1416,23.3254,21.8102,23.2524,28230281.010759,0
+CAT.US,D,20030718,000000,23.3471,24.0997,23.1981,24.0061,20866170.070576,0
+CAT.US,D,20030721,000000,24.0061,24.1165,23.6982,23.9045,18307528.434018,0
+CAT.US,D,20030722,000000,23.2593,23.8739,23.2593,23.4911,17915115.968107,0
+CAT.US,D,20030723,000000,23.5059,23.793,23.3401,23.7278,13212112.757838,0
+CAT.US,D,20030724,000000,23.7742,23.786,23.3471,23.352,8225741.0925234,0
+CAT.US,D,20030725,000000,23.4201,23.8956,23.2958,23.8956,9407909.1407054,0
+CAT.US,D,20030728,000000,23.9627,24.0347,23.793,23.8166,7209170.5210628,0
+CAT.US,D,20030729,000000,23.8166,24.0119,23.7052,23.9123,7367661.9411129,0
+CAT.US,D,20030730,000000,23.9193,24.4046,23.8739,24.3218,8289408.7246737,0
+CAT.US,D,20030731,000000,24.6443,24.9926,24.5763,24.6847,9827922.7066241,0
+CAT.US,D,20030801,000000,24.7242,24.8051,24.3582,24.5969,7058869.8196872,0
+CAT.US,D,20030804,000000,24.5969,24.6779,24.378,24.5516,5798268.5442793,0
+CAT.US,D,20030805,000000,24.6365,24.7163,24.3986,24.3986,8406641.4268076,0
+CAT.US,D,20030806,000000,24.3986,24.5042,24.1402,24.1895,9055115.2215701,0
+CAT.US,D,20030807,000000,24.1521,24.6847,24.0061,24.5763,8311819.6663137,0
+CAT.US,D,20030808,000000,24.6651,25.176,24.5821,24.958,8447631.51348,0
+CAT.US,D,20030811,000000,25.028,25.2559,24.8386,25.1316,6062249.933156,0
+CAT.US,D,20030812,000000,25.1316,25.7275,24.9442,25.7275,7479435.8536352,0
+CAT.US,D,20030813,000000,25.7275,25.7995,25.5508,25.763,8408283.6253538,0
+CAT.US,D,20030814,000000,25.763,26.0481,25.5568,25.8577,9759333.5473495,0
+CAT.US,D,20030815,000000,26.0145,26.3342,25.7847,25.9681,4510067.1825665,0
+CAT.US,D,20030818,000000,26.1496,26.7652,26.1063,26.7278,8975865.9635853,0
+CAT.US,D,20030819,000000,26.7278,26.7741,26.2512,26.6755,8772006.2744429,0
+CAT.US,D,20030820,000000,26.3854,26.4989,26.2828,26.4417,5526089.3408089,0
+CAT.US,D,20030821,000000,26.4919,27.0641,26.3854,26.861,8466216.7407293,0
+CAT.US,D,20030822,000000,26.9625,27.0641,26.2276,26.2276,6395368.8945253,0
+CAT.US,D,20030825,000000,25.9829,25.9829,25.3388,25.4887,9680630.6751773,0
+CAT.US,D,20030826,000000,25.1839,25.5804,24.9294,25.4473,9983965.0206942,0
+CAT.US,D,20030827,000000,25.4325,25.7847,25.3822,25.6752,5716558.0158811,0
+CAT.US,D,20030828,000000,25.8123,25.9603,25.3526,25.8577,5076289.1316321,0
+CAT.US,D,20030829,000000,25.9829,26.3588,25.9829,26.2828,4983373.1324138,0
+CAT.US,D,20030902,000000,26.3342,26.6755,26.0708,26.5147,5732411.3140675,0
+CAT.US,D,20030903,000000,26.4151,26.5147,25.9869,26.3342,6824676.0877714,0
+CAT.US,D,20030904,000000,26.1792,26.3105,25.8123,26.0145,5420335.8092526,0
+CAT.US,D,20030905,000000,25.6002,25.7995,25.4157,25.6594,10462190.47026,0
+CAT.US,D,20030908,000000,25.6594,25.834,25.4611,25.8054,6309563.0067898,0
+CAT.US,D,20030909,000000,25.7107,25.7107,25.176,25.395,7024978.6937668,0
+CAT.US,D,20030910,000000,25.2629,25.3082,24.958,25.25,8579350.0287148,0
+CAT.US,D,20030911,000000,25.25,25.2825,24.4687,24.9058,15258919.628289,0
+CAT.US,D,20030912,000000,24.7962,24.958,24.5763,24.889,8254976.2814547,0
+CAT.US,D,20030915,000000,24.9866,25.4157,24.9382,25.25,7594479.9714105,0
+CAT.US,D,20030916,000000,25.2629,25.544,25.1839,25.5055,5011519.6045314,0
+CAT.US,D,20030917,000000,25.6268,25.8705,25.6072,25.7048,7363563.5406672,0
+CAT.US,D,20030918,000000,25.834,26.269,25.6002,26.0924,7031001.1021386,0
+CAT.US,D,20030919,000000,26.0924,26.2612,25.9079,26.0481,6782858.8196092,0
+CAT.US,D,20030922,000000,25.9681,26.2276,25.6673,25.7847,8012856.4072972,0
+CAT.US,D,20030923,000000,25.7847,26.2276,25.7847,26.1496,5373057.7240732,0
+CAT.US,D,20030924,000000,26.1635,26.3342,25.7768,25.7768,6307100.7226736,0
+CAT.US,D,20030925,000000,25.8636,25.9169,25.2145,25.2145,7361379.0111199,0
+CAT.US,D,20030926,000000,25.176,25.176,24.6847,24.9708,8010123.4645316,0
+CAT.US,D,20030929,000000,25.028,25.4088,24.8761,25.3161,6454941.1673385,0
+CAT.US,D,20030930,000000,25.2559,25.4256,24.8475,25.1908,7021157.0341873,0
+CAT.US,D,20031001,000000,25.2273,26.1496,25.2273,26.1063,7220921.3639926,0
+CAT.US,D,20031002,000000,26.347,26.6695,26.3105,26.6074,9859630.3166999,0
+CAT.US,D,20031003,000000,26.8915,27.2535,26.6074,26.853,8460477.1554405,0
+CAT.US,D,20031006,000000,27.0425,27.3295,26.78,27.0849,5153622.4913132,0
+CAT.US,D,20031007,000000,26.9951,27.2338,26.8244,27.2338,5375513.9259727,0
+CAT.US,D,20031008,000000,27.4312,27.6511,27.3137,27.5643,5644140.1011074,0
+CAT.US,D,20031009,000000,27.5643,28.2134,27.5643,27.8415,7398270.6973467,0
+CAT.US,D,20031010,000000,27.8119,27.9579,27.584,27.7241,3493224.9387539,0
+CAT.US,D,20031013,000000,27.8119,28.3249,27.8119,28.1384,4120382.5909072,0
+CAT.US,D,20031014,000000,28.0013,28.1384,27.7971,28.1316,5145972.0762347,0
+CAT.US,D,20031015,000000,28.3436,28.8812,28.1937,28.8072,8636735.7445751,0
+CAT.US,D,20031016,000000,27.4874,27.4874,26.341,27.1993,37472313.90647,0
+CAT.US,D,20031017,000000,27.2131,27.3502,26.861,26.926,9068233.5495854,0
+CAT.US,D,20031020,000000,26.926,27.2181,26.7938,27.0769,5509692.6979182,0
+CAT.US,D,20031021,000000,27.0849,27.0849,26.6261,26.6261,7639022.0727159,0
+CAT.US,D,20031022,000000,26.269,26.7465,26.1063,26.1872,7932787.0637421,0
+CAT.US,D,20031023,000000,26.1872,26.2828,25.9869,26.1122,7707886.9591538,0
+CAT.US,D,20031024,000000,25.8705,26.1872,25.7847,25.9948,6655794.2139576,0
+CAT.US,D,20031027,000000,26.1635,26.2898,25.9869,26.2355,5427440.8522214,0
+CAT.US,D,20031028,000000,26.2828,26.706,26.1734,26.6341,7263278.9357506,0
+CAT.US,D,20031029,000000,26.6261,26.8786,26.347,26.8786,4511162.9953001,0
+CAT.US,D,20031030,000000,27.0425,27.2477,26.6903,27.0286,7514413.668964,0
+CAT.US,D,20031031,000000,27.0286,27.1835,26.8166,26.8166,6711269.1000282,0
+CAT.US,D,20031103,000000,26.8786,27.2535,26.8166,27.0917,5503837.5505095,0
+CAT.US,D,20031104,000000,27.0917,27.5416,27.0493,27.3798,6111497.6428878,0
+CAT.US,D,20031105,000000,27.2831,27.6915,27.2181,27.4232,5395463.5971991,0
+CAT.US,D,20031106,000000,27.3364,27.3502,27.0997,27.2743,5395191.924847,0
+CAT.US,D,20031107,000000,27.2417,27.2575,26.5147,26.5521,7894806.6607014,0
+CAT.US,D,20031110,000000,26.5147,26.8334,26.2828,26.3854,5678573.5580291,0
+CAT.US,D,20031111,000000,26.3854,26.5601,26.2612,26.3342,5807286.4444435,0
+CAT.US,D,20031112,000000,26.4209,26.9951,26.4209,26.9546,3581493.1106057,0
+CAT.US,D,20031113,000000,26.861,27.1165,26.7564,26.8876,4260572.6204936,0
+CAT.US,D,20031114,000000,26.8876,27.2831,26.5295,26.5679,4728408.6299985,0
+CAT.US,D,20031117,000000,26.5679,26.5679,26.3342,26.5295,4974627.9183045,0
+CAT.US,D,20031118,000000,26.5295,26.7652,26.0924,26.0924,5011794.3179919,0
+CAT.US,D,20031119,000000,26.129,26.6528,26.1063,26.6261,4907131.5306551,0
+CAT.US,D,20031120,000000,26.6074,26.9182,26.4919,26.6261,5023271.4611639,0
+CAT.US,D,20031121,000000,26.7278,26.8392,26.6173,26.6755,4113824.9474537,0
+CAT.US,D,20031124,000000,26.7278,26.9951,26.7278,26.8392,4939921.7753279,0
+CAT.US,D,20031125,000000,26.9546,27.5643,26.933,27.4608,6509866.6264881,0
+CAT.US,D,20031126,000000,27.6264,27.6264,27.1993,27.5939,4913688.1604057,0
+CAT.US,D,20031128,000000,27.5416,27.8829,27.5248,27.8267,1861794.9575854,0
+CAT.US,D,20031201,000000,27.8987,28.1118,27.5722,28.103,4815584.0302252,0
+CAT.US,D,20031202,000000,28.0082,28.0082,27.515,27.659,5311028.2356577,0
+CAT.US,D,20031203,000000,27.7883,27.9362,27.5722,27.6185,3769774.2150221,0
+CAT.US,D,20031204,000000,27.6264,27.6511,27.2999,27.4232,4145795.1065564,0
+CAT.US,D,20031205,000000,27.8119,28.2203,27.8119,27.9944,8866288.745044,0
+CAT.US,D,20031208,000000,27.9796,28.1316,27.8267,28.096,4351572.7214082,0
+CAT.US,D,20031209,000000,28.1937,28.2992,27.9283,27.9875,4936372.8018034,0
+CAT.US,D,20031210,000000,27.9796,28.0161,27.7241,27.8119,5205542.3216423,0
+CAT.US,D,20031211,000000,27.9579,28.611,27.8484,28.5202,6280863.0529401,0
+CAT.US,D,20031212,000000,28.5202,28.6425,28.3436,28.5488,5001136.2466873,0
+CAT.US,D,20031215,000000,28.902,29.1555,28.7184,28.7332,8293781.8385798,0
+CAT.US,D,20031216,000000,28.749,29.6833,28.749,29.6497,11118587.366156,0
+CAT.US,D,20031217,000000,29.4958,30.0295,29.3212,30.0128,8724459.5580199,0
+CAT.US,D,20031218,000000,30.067,30.8118,29.8598,30.6283,11588609.932614,0
+CAT.US,D,20031219,000000,30.8118,31.016,30.4083,31.016,13709744.533926,0
+CAT.US,D,20031222,000000,30.9716,31.092,30.6194,30.6598,7262452.7679635,0
+CAT.US,D,20031223,000000,30.6678,30.7989,30.3491,30.6116,5533200.4659945,0
+CAT.US,D,20031224,000000,30.4892,30.723,30.3728,30.5622,2287828.9044701,0
+CAT.US,D,20031226,000000,30.4705,30.7753,30.3945,30.6283,1060838.9730081,0
+CAT.US,D,20031229,000000,30.7003,31.016,30.7003,30.9587,3466990.3101289,0
+CAT.US,D,20031230,000000,30.9213,31.016,30.6895,30.7585,2986031.9177974,0
+CAT.US,D,20031231,000000,30.8847,30.8917,30.3728,30.3807,6115812.9757339,0
+CAT.US,D,20040102,000000,30.4399,30.6194,30.1963,30.2495,5701530.8854816,0
+CAT.US,D,20040105,000000,30.6816,31.164,30.6283,31.0683,8449818.070433,0
+CAT.US,D,20040106,000000,30.8561,30.9065,30.4478,30.5188,8458289.5847847,0
+CAT.US,D,20040107,000000,30.5622,30.5622,30.1242,30.1814,8475781.026706,0
+CAT.US,D,20040108,000000,30.2791,30.4399,29.921,29.9506,6900367.2489064,0
+CAT.US,D,20040109,000000,29.6567,29.8796,29.3488,29.4436,8291865.940276,0
+CAT.US,D,20040112,000000,29.6763,30.2633,29.6615,30.1745,5692512.9853175,0
+CAT.US,D,20040113,000000,30.358,30.5948,29.6271,30.1873,7143581.9220947,0
+CAT.US,D,20040114,000000,30.1745,30.7585,30.1745,30.6283,6145866.2228299,0
+CAT.US,D,20040115,000000,30.7388,31.1048,30.2268,30.51,5083664.8332503,0
+CAT.US,D,20040116,000000,30.7388,31.092,30.6116,30.7911,6945733.4905932,0
+CAT.US,D,20040120,000000,30.5948,30.7437,30.067,30.067,6563150.9007943,0
+CAT.US,D,20040121,000000,30.0808,30.5622,29.8016,30.5188,5556425.4109878,0
+CAT.US,D,20040122,000000,30.5692,30.9983,30.4142,30.7388,5616820.8104797,0
+CAT.US,D,20040123,000000,30.7664,30.8049,30.432,30.8049,6387990.1517988,0
+CAT.US,D,20040126,000000,30.6283,31.1412,30.2564,31.1117,6333062.6652437,0
+CAT.US,D,20040127,000000,31.3613,31.3613,30.0058,30.0058,12637426.39034,0
+CAT.US,D,20040128,000000,29.7523,30.067,28.9819,29.1377,10725618.377405,0
+CAT.US,D,20040129,000000,29.2738,29.336,28.09,28.2745,14835890.296523,0
+CAT.US,D,20040130,000000,28.1937,28.7136,28.1878,28.5883,12353770.043698,0
+CAT.US,D,20040202,000000,28.6297,28.7422,28.2667,28.3505,10641726.360567,0
+CAT.US,D,20040203,000000,28.3436,28.3436,27.9668,28.1937,11219148.711939,0
+CAT.US,D,20040204,000000,27.8987,28.0013,27.7241,27.7745,11567023.131356,0
+CAT.US,D,20040205,000000,27.7389,28.2262,27.5485,27.9283,10768250.662623,0
+CAT.US,D,20040206,000000,27.9579,28.8428,27.9579,28.7264,7145497.8203985,0
+CAT.US,D,20040209,000000,28.7136,28.7915,28.3673,28.4265,4016541.9165462,0
+CAT.US,D,20040210,000000,28.3751,28.4709,27.8701,28.0161,7830857.2191709,0
+CAT.US,D,20040211,000000,27.9283,28.897,27.8188,28.897,8685381.3148401,0
+CAT.US,D,20040212,000000,28.8201,28.9977,28.611,28.7915,4230784.9635328,0
+CAT.US,D,20040213,000000,28.7264,28.9296,28.2884,28.3317,5122466.335564,0
+CAT.US,D,20040217,000000,28.7836,29.2403,28.7264,29.1003,6476526.9548942,0
+CAT.US,D,20040218,000000,28.9897,29.1071,28.6366,28.8753,4207557.9911338,0
+CAT.US,D,20040219,000000,28.9977,29.1782,28.7184,28.7422,4581663.9980672,0
+CAT.US,D,20040220,000000,28.7422,28.7836,27.8484,28.1118,7311642.6966354,0
+CAT.US,D,20040223,000000,28.2519,28.4777,28.0161,28.2607,4904399.6015924,0
+CAT.US,D,20040224,000000,28.103,28.3603,27.9421,28.0704,4441204.3235343,0
+CAT.US,D,20040225,000000,28.0526,28.3603,27.876,28.242,5310477.7950339,0
+CAT.US,D,20040226,000000,28.1788,28.749,28.1246,28.5281,4946754.1322419,0
+CAT.US,D,20040227,000000,28.4333,28.4333,27.7005,27.7241,10091632.423149,0
+CAT.US,D,20040301,000000,27.8119,28.3989,27.7527,28.1177,6500849.7400267,0
+CAT.US,D,20040302,000000,27.8987,28.4777,27.8543,28.3989,6194789.5476638,0
+CAT.US,D,20040303,000000,28.3989,28.611,28.2667,28.2943,4927355.9153421,0
+CAT.US,D,20040304,000000,28.1986,28.2745,28.0013,28.1384,3620568.3126772,0
+CAT.US,D,20040305,000000,27.8484,28.2134,27.7971,27.949,7113251.9341326,0
+CAT.US,D,20040308,000000,28.4185,28.6297,28.1384,28.1384,7787136.2171386,0
+CAT.US,D,20040309,000000,28.2667,28.537,27.7971,27.9579,6969506.8488048,0
+CAT.US,D,20040310,000000,28.1788,28.3249,26.853,26.9004,12912612.236334,0
+CAT.US,D,20040311,000000,26.8392,27.2575,26.5353,26.7741,10662223.431309,0
+CAT.US,D,20040312,000000,26.8334,27.4232,26.7208,27.4232,7742595.129536,0
+CAT.US,D,20040315,000000,27.1165,27.3216,26.9546,27.0691,7804080.2595445,0
+CAT.US,D,20040316,000000,27.2575,27.7597,27.1647,27.5722,8465117.8868873,0
+CAT.US,D,20040317,000000,27.6422,28.3505,27.6264,28.2607,6892444.1477729,0
+CAT.US,D,20040318,000000,28.1631,28.3249,27.6422,28.2519,6685579.8435129,0
+CAT.US,D,20040319,000000,28.2519,28.4985,27.8829,27.9214,6673012.9698241,0
+CAT.US,D,20040322,000000,27.6856,27.7389,27.4016,27.6264,5339988.7111286,0
+CAT.US,D,20040323,000000,27.7005,28.09,27.6185,27.7527,5891454.188444,0
+CAT.US,D,20040324,000000,27.7971,28.0526,27.659,27.9283,4712287.7142712,0
+CAT.US,D,20040325,000000,27.9944,28.2519,27.7971,28.2331,4774593.9435528,0
+CAT.US,D,20040326,000000,28.1631,28.6297,27.9796,28.3367,5219478.7078221,0
+CAT.US,D,20040329,000000,28.7056,29.1644,28.7056,29.0825,6880148.9464362,0
+CAT.US,D,20040330,000000,29.0125,29.2876,28.6228,29.2738,8196495.7665638,0
+CAT.US,D,20040331,000000,29.0755,29.2176,28.8655,28.9296,4464156.5824727,0
+CAT.US,D,20040401,000000,28.9691,29.2876,28.7264,28.9079,4685234.0137788,0
+CAT.US,D,20040402,000000,29.3616,29.8411,29.1141,29.7149,7538460.7269331,0
+CAT.US,D,20040405,000000,29.6419,30.1963,29.4958,30.1518,4639052.7550358,0
+CAT.US,D,20040406,000000,30.0058,30.4764,29.9704,30.3363,5925614.959311,0
+CAT.US,D,20040407,000000,30.2347,30.2989,29.7937,30.0424,6550313.3684563,0
+CAT.US,D,20040408,000000,30.2633,30.4399,29.9348,29.999,3219679.2639006,0
+CAT.US,D,20040412,000000,30.0808,30.6678,30.0058,30.653,4778147.9855915,0
+CAT.US,D,20040413,000000,30.6895,30.7989,29.7859,30.0128,6883971.6197185,0
+CAT.US,D,20040414,000000,29.8874,30.1518,29.336,29.6567,6990552.3327647,0
+CAT.US,D,20040415,000000,29.7287,29.991,29.3854,29.5669,5438640.2408245,0
+CAT.US,D,20040416,000000,29.8944,30.0295,29.5669,29.991,4781974.713685,0
+CAT.US,D,20040419,000000,29.991,29.991,29.5313,29.6419,4421252.6249022,0
+CAT.US,D,20040420,000000,29.7287,30.0295,29.2255,29.267,6249987.6928683,0
+CAT.US,D,20040421,000000,29.2738,29.7049,28.6978,29.6685,8230107.1105098,0
+CAT.US,D,20040422,000000,30.3728,31.016,29.8874,30.7753,14772768.036482,0
+CAT.US,D,20040423,000000,30.7753,30.8561,29.921,29.991,9584440.4158949,0
+CAT.US,D,20040426,000000,30.0058,30.0295,29.5737,29.6043,6760185.3289424,0
+CAT.US,D,20040427,000000,29.7523,30.0058,29.6043,29.9348,6095313.8775865,0
+CAT.US,D,20040428,000000,30.0058,30.0759,28.9601,29.1644,7523160.9104788,0
+CAT.US,D,20040429,000000,29.3854,29.3854,28.171,28.3909,9455458.8982369,0
+CAT.US,D,20040430,000000,28.5429,28.897,28.2203,28.4472,7651049.6565118,0
+CAT.US,D,20040503,000000,28.5074,29.1644,28.4896,29.0479,5069995.0509083,0
+CAT.US,D,20040504,000000,29.0479,29.1377,28.5488,28.9148,5689504.3153886,0
+CAT.US,D,20040505,000000,28.902,28.9691,28.6168,28.8349,4804106.8870532,0
+CAT.US,D,20040506,000000,28.6908,28.6908,28.0704,28.4827,5209640.7220878,0
+CAT.US,D,20040507,000000,28.3249,28.7422,28.2134,28.2203,6636390.9285438,0
+CAT.US,D,20040510,000000,27.8484,27.8484,26.4269,26.6695,19415100.120095,0
+CAT.US,D,20040511,000000,26.8096,26.933,26.6074,26.7465,10500990.958871,0
+CAT.US,D,20040512,000000,26.8244,27.4084,26.4575,27.3946,8582356.6712381,0
+CAT.US,D,20040513,000000,27.2535,27.6856,27.0286,27.3216,6636118.2424889,0
+CAT.US,D,20040514,000000,27.2575,27.8829,27.0917,27.6915,6632840.9413164,0
+CAT.US,D,20040517,000000,27.1914,27.2477,26.6074,26.9083,7109694.8509855,0
+CAT.US,D,20040518,000000,27.2743,27.3364,26.7465,26.9951,6483633.0115658,0
+CAT.US,D,20040519,000000,27.2575,27.5328,26.9182,27.0099,7596668.5557692,0
+CAT.US,D,20040520,000000,27.0099,27.0138,26.3854,26.4417,8714346.858825,0
+CAT.US,D,20040521,000000,26.5521,26.7406,26.3529,26.7278,6011692.5193985,0
+CAT.US,D,20040524,000000,27.4469,27.7241,26.9546,27.0769,9810708.0055688,0
+CAT.US,D,20040525,000000,27.0099,27.3295,26.853,27.3216,7197691.3504853,0
+CAT.US,D,20040526,000000,27.3216,27.515,27.2575,27.3867,5666004.6569348,0
+CAT.US,D,20040527,000000,27.5328,27.9796,27.3137,27.509,6742422.214669,0
+CAT.US,D,20040528,000000,27.5328,27.7389,27.4312,27.5722,3906683.9023276,0
+CAT.US,D,20040601,000000,27.5722,27.9283,27.4676,27.7971,5090497.1901641,0
+CAT.US,D,20040602,000000,27.8484,28.0822,27.7093,27.9668,5610255.0574038,0
+CAT.US,D,20040603,000000,27.8267,27.9362,27.4804,27.5012,4777597.5449677,0
+CAT.US,D,20040604,000000,27.6669,27.9283,27.1914,27.6264,6500303.3542142,0
+CAT.US,D,20040607,000000,27.8829,28.4551,27.8701,28.4333,4536024.0566226,0
+CAT.US,D,20040608,000000,28.2519,28.4551,28.09,28.2203,5362124.9393081,0
+CAT.US,D,20040609,000000,28.171,28.2331,27.5643,27.5939,6256267.5817527,0
+CAT.US,D,20040610,000000,27.6856,27.8701,27.515,27.6669,4571555.3536835,0
+CAT.US,D,20040614,000000,27.6669,27.6669,27.2999,27.3571,3349759.6354006,0
+CAT.US,D,20040615,000000,27.4469,27.7527,27.4016,27.5939,6517243.3418089,0
+CAT.US,D,20040616,000000,27.6008,27.6669,27.0425,27.0849,7225019.7644381,0
+CAT.US,D,20040617,000000,27.0849,27.4084,27.0769,27.3433,5554510.5263869,0
+CAT.US,D,20040618,000000,27.2477,27.4312,27.1253,27.2338,9090640.4364142,0
+CAT.US,D,20040621,000000,27.4084,27.6057,27.2664,27.439,4546687.1964413,0
+CAT.US,D,20040622,000000,27.8119,28.0526,27.4804,28.0526,6672190.8568483,0
+CAT.US,D,20040623,000000,28.0605,28.5074,27.9362,28.5074,5621463.5693322,0
+CAT.US,D,20040624,000000,28.5962,29.0549,28.5577,28.9453,8106315.7512196,0
+CAT.US,D,20040625,000000,28.8497,28.9977,28.5488,28.604,7055042.0778909,0
+CAT.US,D,20040628,000000,28.7422,28.826,28.2331,28.3505,4807115.556982,0
+CAT.US,D,20040629,000000,28.3249,28.9247,28.1937,28.8428,5214017.8908051,0
+CAT.US,D,20040630,000000,28.8349,29.1318,28.5429,29.0687,6976616.9602876,0
+CAT.US,D,20040701,000000,28.9819,29.0549,28.4472,28.611,4924620.9451708,0
+CAT.US,D,20040702,000000,28.611,28.611,27.9579,28.0762,5403940.1800647,0
+CAT.US,D,20040706,000000,28.0762,28.1631,27.8188,28.0822,4423169.5369087,0
+CAT.US,D,20040707,000000,27.9875,28.3831,27.8987,28.3603,3837549.3709433,0
+CAT.US,D,20040708,000000,28.2992,28.3436,27.9875,28.0082,4621015.9410047,0
+CAT.US,D,20040709,000000,28.2134,28.4117,28.103,28.2055,4702998.1417551,0
+CAT.US,D,20040712,000000,28.2055,28.6908,28.0526,28.6297,3978560.4998027,0
+CAT.US,D,20040713,000000,28.3831,29.0263,28.3831,29.0065,5635674.6689726,0
+CAT.US,D,20040714,000000,28.897,29.0687,28.6662,28.826,5254459.5642593,0
+CAT.US,D,20040715,000000,28.826,29.1377,28.7915,29.0549,3985112.0610393,0
+CAT.US,D,20040716,000000,29.0825,29.1318,28.4403,28.4777,5795260.8880533,0
+CAT.US,D,20040719,000000,28.4777,28.7618,28.3317,28.611,4747812.9291153,0
+CAT.US,D,20040720,000000,28.6168,28.8132,28.3751,28.5646,3882093.4996543,0
+CAT.US,D,20040721,000000,28.7136,28.9819,28.0082,28.1631,6666449.2441539,0
+CAT.US,D,20040722,000000,26.5295,27.0138,25.9948,26.9083,24371692.238072,0
+CAT.US,D,20040723,000000,26.9083,27.1401,26.5147,26.7938,10398792.483056,0
+CAT.US,D,20040726,000000,26.8018,27.0099,26.4851,26.5679,6801173.3882091,0
+CAT.US,D,20040727,000000,26.5679,26.5917,26.1635,26.4151,9453545.0273387,0
+CAT.US,D,20040728,000000,26.4151,27.0425,26.341,26.8728,8668158.5041623,0
+CAT.US,D,20040729,000000,27.0641,27.1747,26.7346,27.0553,4549145.4257464,0
+CAT.US,D,20040730,000000,27.0553,27.1165,26.7564,26.8876,4738245.6020302,0
+CAT.US,D,20040802,000000,26.8018,26.8876,26.6261,26.7465,5724762.9263946,0
+CAT.US,D,20040803,000000,26.7465,26.7465,26.0708,26.2276,10394690.0278,0
+CAT.US,D,20040804,000000,26.347,26.4151,26.1635,26.2355,8570882.5691745,0
+CAT.US,D,20040805,000000,26.2898,26.3105,25.4739,25.4739,8207152.8241657,0
+CAT.US,D,20040806,000000,25.3082,25.9455,25.0695,25.7048,12960707.365975,0
+CAT.US,D,20040809,000000,25.8951,25.9761,25.5933,25.6348,4564718.9419583,0
+CAT.US,D,20040810,000000,25.6348,26.0994,25.5568,26.0777,5538933.9690665,0
+CAT.US,D,20040811,000000,25.9869,26.4071,25.8123,26.3687,5888723.2730841,0
+CAT.US,D,20040812,000000,26.1635,26.341,26.0777,26.2612,8051391.3057729,0
+CAT.US,D,20040813,000000,26.2216,26.4071,26.0994,26.2612,5984092.4330935,0
+CAT.US,D,20040816,000000,26.2612,26.6695,26.0846,26.6695,6484178.3836756,0
+CAT.US,D,20040817,000000,26.933,27.1529,26.4209,26.5235,8374395.5405418,0
+CAT.US,D,20040818,000000,26.4338,26.6341,26.3588,26.5295,6027813.4351258,0
+CAT.US,D,20040819,000000,26.5295,26.5353,25.8636,26.0924,7248796.163758,0
+CAT.US,D,20040820,000000,25.9829,26.5601,25.9829,26.4338,5394100.1669248,0
+CAT.US,D,20040823,000000,26.5235,26.6261,26.2976,26.3588,3438570.1382537,0
+CAT.US,D,20040824,000000,27.0207,27.0207,26.6695,26.7741,7274752.0241114,0
+CAT.US,D,20040825,000000,26.8334,27.0849,26.6528,27.0355,5694969.1872169,0
+CAT.US,D,20040826,000000,27.0355,27.1165,26.8096,26.9694,3534217.0528319,0
+CAT.US,D,20040827,000000,27.0286,27.0917,26.8392,26.9694,2783271.082497,0
+CAT.US,D,20040830,000000,26.9083,26.9083,26.4338,26.4338,3695174.8118094,0
+CAT.US,D,20040831,000000,26.5067,26.7208,26.347,26.6074,3162845.002367,0
+CAT.US,D,20040901,000000,26.6695,26.8786,26.5147,26.5759,4511162.9953001,0
+CAT.US,D,20040902,000000,26.6261,26.8096,26.4417,26.7741,4518811.382973,0
+CAT.US,D,20040903,000000,26.8915,27.0425,26.7741,26.9182,3615107.49566,0
+CAT.US,D,20040907,000000,27.1647,27.6787,27.1401,27.6057,7774293.6162866,0
+CAT.US,D,20040908,000000,27.5328,27.6136,27.4084,27.515,3528479.4949487,0
+CAT.US,D,20040909,000000,27.515,27.584,27.2477,27.4016,4871602.2609999,0
+CAT.US,D,20040910,000000,27.515,27.515,27.0641,27.4804,4185419.7355488,0
+CAT.US,D,20040913,000000,27.5574,27.8484,27.5416,27.7971,5153622.4913132,0
+CAT.US,D,20040914,000000,27.8119,27.8119,27.5328,27.7093,3999874.6150063,0
+CAT.US,D,20040915,000000,27.6669,27.6669,27.2477,27.3216,4578658.3692467,0
+CAT.US,D,20040916,000000,27.3216,27.5939,27.2664,27.3867,3264770.792127,0
+CAT.US,D,20040917,000000,27.5328,27.8829,27.4676,27.8543,6745424.802381,0
+CAT.US,D,20040920,000000,27.7005,28.0299,27.6669,27.7675,3604173.6971921,0
+CAT.US,D,20040921,000000,27.8059,28.09,27.7597,27.9283,4655995.783739,0
+CAT.US,D,20040922,000000,27.8484,27.8484,27.4676,27.5781,4714472.2438187,0
+CAT.US,D,20040923,000000,27.5781,27.6185,27.1253,27.2575,4469350.7956518,0
+CAT.US,D,20040924,000000,27.1529,27.5416,27.1529,27.3571,4312765.1368775,0
+CAT.US,D,20040927,000000,27.1599,27.3364,27.0849,27.2338,3468359.8226201,0
+CAT.US,D,20040928,000000,27.2743,28.5074,27.2743,28.1384,12556540.002323,0
+CAT.US,D,20040929,000000,28.2667,29.4722,28.1878,29.4583,19409356.479995,0
+CAT.US,D,20040930,000000,29.4208,29.7523,29.2176,29.4436,11763776.763826,0
+CAT.US,D,20041001,000000,29.4376,29.6271,29.2443,29.4958,9906625.5787963,0
+CAT.US,D,20041004,000000,29.5531,29.999,29.5531,29.7287,7767735.9728332,0
+CAT.US,D,20041005,000000,29.7287,29.7573,29.3124,29.412,5613536.4133875,0
+CAT.US,D,20041006,000000,29.412,29.6419,29.3282,29.6419,4758471.0004199,0
+CAT.US,D,20041007,000000,29.7523,29.8796,29.2403,29.2738,5526365.0679721,0
+CAT.US,D,20041008,000000,29.2798,29.3616,28.9819,29.0913,4373709.9632904,0
+CAT.US,D,20041011,000000,29.0913,29.3854,28.9819,29.0549,2615751.6252548,0
+CAT.US,D,20041012,000000,28.9759,29.3616,28.7264,29.1782,5017259.1898202,0
+CAT.US,D,20041013,000000,29.1861,29.1861,28.5577,28.9453,10008284.764718,0
+CAT.US,D,20041014,000000,28.9453,29.2522,28.7056,29.0913,7176923.6210941,0
+CAT.US,D,20041015,000000,29.1003,29.9122,29.0913,29.6763,8332307.6137302,0
+CAT.US,D,20041018,000000,29.6497,29.6981,29.336,29.6833,6407385.3275903,0
+CAT.US,D,20041019,000000,29.7573,29.999,29.3764,29.5975,7101228.405148,0
+CAT.US,D,20041020,000000,29.6833,29.9122,29.3124,29.5669,7011046.362398,0
+CAT.US,D,20041021,000000,29.412,29.5827,28.09,28.1937,22227880.091282,0
+CAT.US,D,20041022,000000,28.5577,28.9079,28.2884,28.2992,12331363.156869,0
+CAT.US,D,20041025,000000,28.2992,28.7688,28.1937,28.6662,5989557.3049218,0
+CAT.US,D,20041026,000000,28.6168,29.1003,28.6168,29.0549,6503037.3106825,0
+CAT.US,D,20041027,000000,28.9691,29.6685,28.902,29.5669,8262902.4236967,0
+CAT.US,D,20041028,000000,29.4208,29.5175,28.9247,29.1071,8832673.3462868,0
+CAT.US,D,20041029,000000,29.1071,29.557,29.0825,29.4722,5289437.3795879,0
+CAT.US,D,20041101,000000,29.6043,29.9704,29.5244,29.9506,7167627.9663611,0
+CAT.US,D,20041102,000000,29.991,30.4764,29.8598,29.999,8306079.067322,0
+CAT.US,D,20041103,000000,30.7388,30.9134,30.578,30.8275,9448625.5276201,0
+CAT.US,D,20041104,000000,30.9065,31.5852,30.7003,31.4273,10459453.472683,0
+CAT.US,D,20041105,000000,31.5447,32.1445,31.4481,31.9028,10187001.583158,0
+CAT.US,D,20041108,000000,31.9028,32.0104,31.5389,31.8436,5712737.3700044,0
+CAT.US,D,20041109,000000,31.7628,32.399,31.7332,32.3201,7537094.2555503,0
+CAT.US,D,20041110,000000,32.3922,32.5628,32.2155,32.472,7229936.2230483,0
+CAT.US,D,20041111,000000,32.5628,32.9357,32.5382,32.8745,6137675.5041556,0
+CAT.US,D,20041112,000000,32.9179,32.9179,32.4228,32.9179,6370768.3548239,0
+CAT.US,D,20041115,000000,32.8676,33.1764,32.7107,32.8183,5730495.4157638,0
+CAT.US,D,20041116,000000,32.912,33.1192,32.6259,32.8864,6324317.4511344,0
+CAT.US,D,20041117,000000,33.2642,33.4674,32.9949,33.2573,5382623.0237527,0
+CAT.US,D,20041118,000000,33.2573,33.5848,32.9791,33.4605,4874337.231171,0
+CAT.US,D,20041119,000000,33.4605,33.4605,32.9712,33.0008,5355843.0230179,0
+CAT.US,D,20041122,000000,33.0206,33.278,32.7897,32.9712,5044590.6448816,0
+CAT.US,D,20041123,000000,33.4467,33.5779,32.9446,33.2642,7076627.8654466,0
+CAT.US,D,20041124,000000,33.2987,33.7062,33.207,33.6884,5019993.1462886,0
+CAT.US,D,20041126,000000,33.7525,33.9883,33.7062,33.9577,1938311.2728045,0
+CAT.US,D,20041129,000000,33.9577,34.1027,33.2139,33.3599,7143307.2086343,0
+CAT.US,D,20041130,000000,33.2267,33.5848,33.0067,33.498,5718198.1870215,0
+CAT.US,D,20041201,000000,33.498,33.9064,33.498,33.9064,4558713.7665343,0
+CAT.US,D,20041202,000000,33.9064,33.9064,33.3204,33.572,4657365.2962302,0
+CAT.US,D,20041203,000000,33.4753,33.5986,32.9712,33.2721,6708265.4986133,0
+CAT.US,D,20041206,000000,33.278,33.4467,33.0808,33.1399,3985659.4605547,0
+CAT.US,D,20041207,000000,33.1399,33.8788,33.1399,33.2336,6186043.3198518,0
+CAT.US,D,20041208,000000,33.2336,33.3204,32.9446,33.1616,4687418.5433263,0
+CAT.US,D,20041209,000000,33.0067,33.5779,32.6358,33.4674,7248796.163758,0
+CAT.US,D,20041210,000000,33.4674,33.7062,33.2987,33.5286,3963252.573726,0
+CAT.US,D,20041213,000000,33.79,34.3898,33.645,34.3898,6342627.9649232,0
+CAT.US,D,20041214,000000,34.3818,34.4845,33.79,34.2892,6318029.4526275,0
+CAT.US,D,20041215,000000,34.2892,34.8288,34.2448,34.7193,5853742.4166471,0
+CAT.US,D,20041216,000000,34.7271,35.0349,34.3592,34.6917,6789694.2176315,0
+CAT.US,D,20041217,000000,34.6917,34.8288,34.2744,34.4845,8153047.4505864,0
+CAT.US,D,20041220,000000,34.7271,34.8732,34.4371,34.5219,4158094.3627042,0
+CAT.US,D,20041221,000000,34.7055,35.2895,34.6049,35.2253,5901020.5018264,0
+CAT.US,D,20041222,000000,35.3289,35.6554,35.2253,35.5508,4906861.8857087,0
+CAT.US,D,20041223,000000,35.5508,35.7975,35.4601,35.614,2975924.2871166,0
+CAT.US,D,20041227,000000,35.6732,35.8557,35.0931,35.1681,3350306.0212132,0
+CAT.US,D,20041228,000000,35.3555,36.0628,35.3496,36.0293,3829897.9421619,0
+CAT.US,D,20041229,000000,35.8625,36.122,35.7906,36.0293,3461255.7933541,0
+CAT.US,D,20041230,000000,36.0392,36.0806,35.6939,35.6939,3274063.4057516,0
+CAT.US,D,20041231,000000,35.6939,35.8625,35.5608,35.688,2254759.8915256,0
+CAT.US,D,20050103,000000,35.1681,35.5508,34.5969,34.7863,8599841.0172398,0
+CAT.US,D,20050104,000000,35.1444,35.2391,34.1461,34.4066,10356157.15673,0
+CAT.US,D,20050105,000000,34.4845,34.5643,33.7456,33.7456,8106315.7512196,0
+CAT.US,D,20050106,000000,33.8136,34.6049,33.7456,34.2448,8608588.2587547,0
+CAT.US,D,20050107,000000,34.2812,34.5062,34.0919,34.1708,7945910.4602715,0
+CAT.US,D,20050110,000000,34.2162,34.2892,33.8136,33.8561,6584196.3847543,0
+CAT.US,D,20050111,000000,33.8561,33.8561,33.3381,33.3895,8056036.092031,0
+CAT.US,D,20050112,000000,33.6676,33.8492,33.207,33.8078,11460448.500526,0
+CAT.US,D,20050113,000000,33.7386,34.0791,33.7238,33.9803,9157589.4245482,0
+CAT.US,D,20050114,000000,34.2092,34.4144,34.0267,34.2812,5226313.0921417,0
+CAT.US,D,20050118,000000,34.1461,34.2162,33.6292,33.864,6318849.5381977,0
+CAT.US,D,20050119,000000,33.7722,33.9163,33.4812,33.4891,7977605.9059136,0
+CAT.US,D,20050120,000000,33.4891,33.5049,32.9031,32.9653,6979618.5342967,0
+CAT.US,D,20050121,000000,32.912,33.2839,32.478,32.6585,9391784.1701668,0
+CAT.US,D,20050124,000000,32.7679,32.8381,32.2481,32.2481,7698321.6594742,0
+CAT.US,D,20050125,000000,32.472,33.1192,32.2481,33.1192,8197591.5792974,0
+CAT.US,D,20050126,000000,33.1192,33.5365,32.8943,33.3441,8681281.9006916,0
+CAT.US,D,20050127,000000,31.9818,32.2886,31.6167,31.6592,29811154.591872,0
+CAT.US,D,20050128,000000,31.8358,32.2481,31.7786,32.0025,11172144.326517,0
+CAT.US,D,20050131,000000,32.2017,32.8114,32.0765,32.6052,9120698.7520243,0
+CAT.US,D,20050201,000000,32.7897,33.133,32.6259,32.9791,6544841.4007083,0
+CAT.US,D,20050202,000000,32.9712,33.4674,32.7769,33.3056,9239569.597893,0
+CAT.US,D,20050203,000000,33.126,33.6804,33.0294,33.5907,7141666.0237909,0
+CAT.US,D,20050204,000000,33.5907,33.7308,33.2918,33.6292,9026420.3362344,0
+CAT.US,D,20050207,000000,33.6292,33.7308,33.3895,33.4299,5077928.2890698,0
+CAT.US,D,20050208,000000,33.4467,33.5986,33.1616,33.4753,4587130.8973011,0
+CAT.US,D,20050209,000000,33.4753,33.6598,33.1192,33.1675,5186414.7633917,0
+CAT.US,D,20050210,000000,33.2987,33.8136,33.2642,33.6884,4361952.024441,0
+CAT.US,D,20050211,000000,33.7722,34.0919,33.4092,33.9498,6363390.6258002,0
+CAT.US,D,20050214,000000,34.0849,34.0977,33.6213,33.7456,3282532.8926976,0
+CAT.US,D,20050215,000000,33.6756,33.8788,33.2918,33.4812,8629629.6879035,0
+CAT.US,D,20050216,000000,33.3895,33.9636,33.3381,33.864,6194511.7930949,0
+CAT.US,D,20050217,000000,33.864,34.0465,33.5582,33.5986,4672117.7131691,0
+CAT.US,D,20050218,000000,33.5986,33.6065,33.1991,33.2425,6075641.960929,0
+CAT.US,D,20050222,000000,33.1537,33.4467,32.7187,32.7365,6982352.4907652,0
+CAT.US,D,20050223,000000,32.8943,33.2139,32.8114,33.1014,4235429.7497909,0
+CAT.US,D,20050224,000000,33.2139,34.1708,33.1902,34.0919,6210907.4222828,0
+CAT.US,D,20050225,000000,34.0643,34.8732,33.9439,34.6985,8319195.3679318,0
+CAT.US,D,20050228,000000,34.6177,35.2175,34.3444,34.7784,9007019.0782261,0
+CAT.US,D,20050301,000000,34.7469,35.7126,34.5575,35.6357,13242447.814314,0
+CAT.US,D,20050302,000000,35.3555,35.7906,35.3555,35.5608,9239300.9666494,0
+CAT.US,D,20050303,000000,35.5608,35.8034,35.1967,35.7669,7441721.0407298,0
+CAT.US,D,20050304,000000,35.8034,36.5807,35.5844,36.5807,11061741.953892,0
+CAT.US,D,20050307,000000,36.5581,36.5581,36.0628,36.193,6528720.4849809,0
+CAT.US,D,20050308,000000,36.2621,36.5047,36.0076,36.2286,6781225.7443883,0
+CAT.US,D,20050309,000000,36.0461,36.0806,35.4058,35.4285,7845614.7046239,0
+CAT.US,D,20050310,000000,35.4907,36.2158,35.4058,35.9573,9573781.3308874,0
+CAT.US,D,20050311,000000,35.9573,36.4407,35.8034,36.2286,7759531.0623196,0
+CAT.US,D,20050314,000000,35.8251,35.9494,35.1967,35.3289,11253856.882322,0
+CAT.US,D,20050315,000000,35.4058,35.6209,35.2391,35.4058,7429701.5665564,0
+CAT.US,D,20050316,000000,35.4058,35.5922,34.954,35.2253,6086294.9637195,0
+CAT.US,D,20050317,000000,35.2785,35.5844,35.2637,35.4285,4670204.8559738,0
+CAT.US,D,20050318,000000,35.6801,35.8162,34.961,35.2785,12106458.99747,0
+CAT.US,D,20050321,000000,35.2785,35.5104,35.0566,35.1967,4591230.3114495,0
+CAT.US,D,20050322,000000,35.3289,35.4532,34.6049,34.6541,6346994.9966124,0
+CAT.US,D,20050323,000000,34.6759,34.7557,34.2319,34.2664,6844894.3902415,0
+CAT.US,D,20050324,000000,34.3374,34.6689,34.2448,34.2448,4984194.2316869,0
+CAT.US,D,20050328,000000,34.2497,34.5969,34.0405,34.4795,5717102.3742879,0
+CAT.US,D,20050329,000000,34.1787,34.3976,32.7897,32.8617,16816289.496138,0
+CAT.US,D,20050330,000000,33.1014,33.5651,33.0808,33.4753,8982971.0065541,0
+CAT.US,D,20050331,000000,33.4812,33.6804,33.1764,33.4605,6231131.8069697,0
+CAT.US,D,20050401,000000,33.6676,33.7525,32.8676,32.9949,8696032.290225,0
+CAT.US,D,20050404,000000,32.8617,33.207,32.5904,33.0067,8887875.5463025,0
+CAT.US,D,20050405,000000,33.0955,33.1537,32.6901,33.064,6226484.993306,0
+CAT.US,D,20050406,000000,33.1537,33.5049,33.1537,33.4467,6279774.3361262,0
+CAT.US,D,20050407,000000,33.4092,33.6134,33.2642,33.5138,4799733.7731472,0
+CAT.US,D,20050408,000000,33.6598,33.6676,33.1764,33.1833,4935273.9479614,0
+CAT.US,D,20050411,000000,33.126,33.3441,32.9712,33.0008,4587953.0102769,0
+CAT.US,D,20050412,000000,33.0008,33.4812,32.6259,33.4467,6799530.1759603,0
+CAT.US,D,20050413,000000,33.3895,33.3895,32.327,32.4228,8570052.3465762,0
+CAT.US,D,20050414,000000,32.4228,32.5697,31.2152,31.2518,13403953.986509,0
+CAT.US,D,20050415,000000,31.2518,31.2882,30.3423,30.5415,12708477.833731,0
+CAT.US,D,20050418,000000,30.6066,31.016,30.2268,30.5858,8547647.4871531,0
+CAT.US,D,20050419,000000,30.8847,31.3514,30.8847,31.092,9406268.9695649,0
+CAT.US,D,20050420,000000,32.7897,32.9357,32.0843,32.2155,24092679.663984,0
+CAT.US,D,20050421,000000,32.3132,32.8943,32.0193,32.8114,13027925.999056,0
+CAT.US,D,20050422,000000,32.8114,33.0808,32.478,32.8676,8717896.8460524,0
+CAT.US,D,20050425,000000,33.1014,33.572,32.9712,33.3441,7991542.2920936,0
+CAT.US,D,20050426,000000,33.3529,33.4249,32.478,32.5184,7770736.5331395,0
+CAT.US,D,20050427,000000,32.3704,32.3704,31.5852,32.2155,10923745.577177,0
+CAT.US,D,20050428,000000,32.2155,32.3053,31.6167,31.7292,7783038.8303958,0
+CAT.US,D,20050429,000000,32.0577,32.2886,31.4826,32.2155,7642025.6741308,0
+CAT.US,D,20050502,000000,32.2826,32.3645,31.9324,32.3478,4927903.3148574,0
+CAT.US,D,20050503,000000,32.3478,32.4444,31.9186,32.0498,6994106.3748033,0
+CAT.US,D,20050504,000000,32.1377,32.8183,32.1377,32.7187,5327421.8374399,0
+CAT.US,D,20050505,000000,32.7187,33.0294,32.6772,32.8745,6195876.2370721,0
+CAT.US,D,20050506,000000,33.3963,33.3963,32.9534,32.9949,6342080.5654078,0
+CAT.US,D,20050509,000000,32.9949,33.1902,32.9179,33.0373,4111915.1313668,0
+CAT.US,D,20050510,000000,32.9712,32.9712,32.6901,32.8114,5629388.6978713,0
+CAT.US,D,20050511,000000,32.8617,33.3441,32.6052,33.2642,6261463.8223374,0
+CAT.US,D,20050512,000000,33.2839,33.4092,32.4958,32.5234,10027960.736187,0
+CAT.US,D,20050513,000000,32.5234,33.0136,32.399,32.5697,8456104.0415344,0
+CAT.US,D,20050516,000000,32.5776,33.133,32.4602,33.0728,5166465.0921652,0
+CAT.US,D,20050517,000000,33.1616,33.6884,32.9712,33.6509,6290432.4074309,0
+CAT.US,D,20050518,000000,33.6676,34.3976,33.6676,34.223,6811281.01889,0
+CAT.US,D,20050519,000000,34.2092,34.3256,33.9577,34.2162,3774416.9738746,0
+CAT.US,D,20050520,000000,34.3374,34.3374,33.9241,34.2586,3633413.9546376,0
+CAT.US,D,20050523,000000,34.2319,34.6689,34.2319,34.4144,3721404.3719204,0
+CAT.US,D,20050524,000000,34.3976,34.4144,34.0919,34.3326,3008443.8731402,0
+CAT.US,D,20050525,000000,34.1392,34.1866,33.713,33.8373,4636320.825973,0
+CAT.US,D,20050526,000000,33.9311,34.5643,33.9311,34.5575,3545423.5373547,0
+CAT.US,D,20050527,000000,34.5437,34.6049,34.2497,34.5141,2439493.0361202,0
+CAT.US,D,20050531,000000,34.5141,34.7469,34.2319,34.4371,4845642.3458353,0
+CAT.US,D,20050601,000000,34.3818,35.3289,34.3256,34.9452,6844626.7727007,0
+CAT.US,D,20050602,000000,34.9382,35.1277,34.7271,34.8288,3715125.4967387,0
+CAT.US,D,20050603,000000,34.7784,34.9836,34.3108,34.3818,4469078.1095969,0
+CAT.US,D,20050606,000000,34.4558,34.7351,34.3326,34.4558,3307402.0636426,0
+CAT.US,D,20050607,000000,34.4795,35.0931,34.4292,34.5969,4487384.5685745,0
+CAT.US,D,20050608,000000,35.1277,35.4601,34.9452,35.3417,10758414.704295,0
+CAT.US,D,20050609,000000,35.4838,36.0766,35.4216,35.6643,7337332.9668534,0
+CAT.US,D,20050610,000000,35.8034,35.8773,35.2175,35.5035,6760185.3289424,0
+CAT.US,D,20050613,000000,35.5104,36.2404,35.3713,35.7077,5695514.5593267,0
+CAT.US,D,20050614,000000,35.7126,36.193,35.5992,36.0688,5204994.9221269,0
+CAT.US,D,20050615,000000,36.0688,36.2158,35.6357,36.0766,4517993.3248083,0
+CAT.US,D,20050616,000000,36.193,36.2473,35.7975,35.978,5683770.8123166,0
+CAT.US,D,20050617,000000,36.2286,36.9004,36.0461,36.6676,10347139.256566,0
+CAT.US,D,20050620,000000,36.5926,37.0819,36.4032,36.8866,5804007.1158654,0
+CAT.US,D,20050621,000000,37.0335,37.6837,37.0118,37.3986,9311989.5400723,0
+CAT.US,D,20050622,000000,37.3275,37.4114,36.7741,36.7998,5998300.4916255,0
+CAT.US,D,20050623,000000,36.7741,36.7741,35.9859,36.0293,8115334.6650866,0
+CAT.US,D,20050624,000000,36.0293,36.0954,35.2785,35.4443,9601108.7311376,0
+CAT.US,D,20050627,000000,35.4443,35.8625,35.1365,35.47,5093497.7504706,0
+CAT.US,D,20050628,000000,35.5844,35.8557,35.5104,35.7906,7424506.3396745,0
+CAT.US,D,20050629,000000,35.7906,36.0628,35.3121,35.3634,8225462.3242516,0
+CAT.US,D,20050630,000000,35.2391,35.5104,34.8672,34.881,9171254.1383762,0
+CAT.US,D,20050701,000000,35.0408,35.1681,34.954,35.1089,5725577.9434508,0
+CAT.US,D,20050705,000000,35.0724,35.3121,34.9047,35.1967,6024807.8063053,0
+CAT.US,D,20050706,000000,34.9836,35.1612,34.7055,34.8732,6941906.7624998,0
+CAT.US,D,20050707,000000,34.881,35.688,34.7637,35.6209,7664441.6842848,0
+CAT.US,D,20050708,000000,35.7767,36.3884,35.5844,36.1161,7942076.6362583,0
+CAT.US,D,20050711,000000,36.3884,36.6547,36.1516,36.5807,6375687.8545426,0
+CAT.US,D,20050712,000000,36.5807,36.5867,36.0076,36.2158,10396331.212643,0
+CAT.US,D,20050713,000000,36.2158,36.5491,36.0875,36.5353,21456438.063908,0
+CAT.US,D,20050714,000000,36.7416,37.3986,36.2286,37.3275,9611087.6215621,0
+CAT.US,D,20050715,000000,37.3275,37.3275,36.7534,37.0819,7008996.6553239,0
+CAT.US,D,20050718,000000,37.1431,37.6185,37.1145,37.1933,5662726.3420595,0
+CAT.US,D,20050719,000000,38.3278,39.0973,38.2469,39.0815,18829750.61278,0
+CAT.US,D,20050720,000000,38.8556,39.2275,38.2183,38.9355,13953229.865764,0
+CAT.US,D,20050721,000000,38.9887,39.1189,38.095,38.2775,11368627.300338,0
+CAT.US,D,20050722,000000,38.607,38.672,37.8839,38.3564,6994106.3748033,0
+CAT.US,D,20050725,000000,38.461,38.5458,37.7793,37.949,5204586.399896,0
+CAT.US,D,20050726,000000,38.0594,38.2252,37.7743,37.9273,3794917.0857249,0
+CAT.US,D,20050727,000000,38.0594,38.6336,37.7743,38.6336,7392942.6753972,0
+CAT.US,D,20050728,000000,38.7895,39.9594,38.6405,39.8519,10460274.571956,0
+CAT.US,D,20050729,000000,39.5599,39.7681,39.043,39.4554,7407831.9422149,0
+CAT.US,D,20050801,000000,39.6685,39.8519,39.338,39.5382,4087038.8645021,0
+CAT.US,D,20050802,000000,39.5599,39.9388,39.4623,39.8588,4168208.0756019,0
+CAT.US,D,20050803,000000,39.6901,39.8588,39.5047,39.8046,4404993.8455932,0
+CAT.US,D,20050804,000000,39.5639,39.6901,39.3162,39.5382,3911469.5932757,0
+CAT.US,D,20050805,000000,39.5215,39.6299,39.1051,39.2334,3552796.1978644,0
+CAT.US,D,20050808,000000,39.5047,39.6941,39.1555,39.2896,2791600.6784557,0
+CAT.US,D,20050809,000000,39.5215,39.8134,39.2798,39.7681,3091242.1046495,0
+CAT.US,D,20050810,000000,39.9802,40.6826,39.9308,40.2544,5922468.4258005,0
+CAT.US,D,20050811,000000,40.3649,40.6194,40.1271,40.6194,3768819.3069786,0
+CAT.US,D,20050812,000000,40.5148,40.5208,39.8864,40.1035,3343474.6780021,0
+CAT.US,D,20050815,000000,40.4053,40.5148,39.9308,40.4458,2419134.8426628,0
+CAT.US,D,20050816,000000,39.8134,40.1843,39.2334,39.2985,6739549.3809161,0
+CAT.US,D,20050817,000000,39.2275,39.412,38.9641,39.1269,3082501.9590544,0
+CAT.US,D,20050818,000000,39.043,39.0815,38.5705,38.9009,3831947.6492361,0
+CAT.US,D,20050819,000000,39.0815,40.2149,38.8921,40.1193,5615311.4070013,0
+CAT.US,D,20050822,000000,40.2544,40.6194,39.917,40.1114,4358680.8054854,0
+CAT.US,D,20050823,000000,40.1429,40.3738,39.7109,40.0285,3139336.2205879,0
+CAT.US,D,20050824,000000,39.9594,39.9654,38.7974,38.9414,5226037.3649785,0
+CAT.US,D,20050825,000000,38.9483,39.5511,38.9355,39.0815,3815144.5115201,0
+CAT.US,D,20050826,000000,39.4474,39.5126,38.8921,39.1485,3655955.6639395,0
+CAT.US,D,20050829,000000,38.9009,39.4474,38.824,39.3044,3230340.3763137,0
+CAT.US,D,20050830,000000,39.0815,39.4554,38.7441,39.3586,3740261.2715217,0
+CAT.US,D,20050831,000000,39.6023,40.7289,39.4336,40.6115,8336414.1237983,0
+CAT.US,D,20050901,000000,40.9627,41.7184,40.8355,41.674,8778425.0406119,0
+CAT.US,D,20050902,000000,41.8624,43.0324,41.7184,42.6289,9569139.5857378,0
+CAT.US,D,20050906,000000,42.2866,43.0382,42.0459,42.8213,10642820.145895,0
+CAT.US,D,20050907,000000,43.1438,43.278,42.7985,43.2316,6780267.7952365,0
+CAT.US,D,20050908,000000,42.5953,43.3471,42.3616,42.7068,5437825.2237683,0
+CAT.US,D,20050909,000000,43.0008,43.1438,42.7473,43.0806,3600624.7236676,0
+CAT.US,D,20050912,000000,43.1438,43.3933,43.0008,43.3933,3331034.5171641,0
+CAT.US,D,20050913,000000,43.4151,43.8245,43.1004,43.4743,5047867.9460541,0
+CAT.US,D,20050914,000000,43.4743,43.6134,42.5677,42.6693,4085402.7481729,0
+CAT.US,D,20050915,000000,42.6891,42.8351,41.9798,42.2579,4777736.4222521,0
+CAT.US,D,20050916,000000,42.4494,42.5756,41.7756,42.2412,6657569.2075714,0
+CAT.US,D,20050919,000000,42.2273,42.5362,41.4491,41.6947,4625522.8636811,0
+CAT.US,D,20050920,000000,42.0459,42.3191,41.4905,41.5783,5131759.9628914,0
+CAT.US,D,20050921,000000,41.4983,42.1405,41.2468,41.7982,5770397.7993251,0
+CAT.US,D,20050922,000000,41.7982,42.8893,41.7982,42.4494,5820540.6086349,0
+CAT.US,D,20050923,000000,42.7285,43.2553,42.5598,43.1212,4352392.8069784,0
+CAT.US,D,20050926,000000,42.7413,42.8528,42.1505,42.6969,6397009.0656658,0
+CAT.US,D,20050927,000000,42.7413,43.1576,42.3754,42.9761,4697121.7065874,0
+CAT.US,D,20050928,000000,43.5167,43.5907,41.7184,42.1199,5285882.3238465,0
+CAT.US,D,20050929,000000,42.1267,42.622,41.9146,42.4414,4212749.1632045,0
+CAT.US,D,20050930,000000,42.6535,43.2859,42.4572,43.0008,5462967.0807682,0
+CAT.US,D,20051003,000000,43.0038,43.3471,42.8528,43.1872,3550610.6546142,0
+CAT.US,D,20051004,000000,43.1054,43.7949,42.2658,42.2866,4976539.7617971,0
+CAT.US,D,20051005,000000,41.5694,42.2017,41.1412,41.1482,7115848.0270193,0
+CAT.US,D,20051006,000000,41.2418,41.2418,39.8864,40.3895,8662833.5233213,0
+CAT.US,D,20051007,000000,40.6332,41.6424,40.6194,41.4372,4909317.0739054,0
+CAT.US,D,20051010,000000,41.3889,41.5694,40.3126,40.6697,4500369.0878194,0
+CAT.US,D,20051011,000000,40.8819,41.379,40.6194,40.6628,4502551.5899612,0
+CAT.US,D,20051012,000000,40.7289,41.155,39.8796,40.0768,7303857.4590836,0
+CAT.US,D,20051013,000000,39.9308,40.2209,38.9977,39.5215,8385190.4617252,0
+CAT.US,D,20051014,000000,39.8134,40.1903,39.7681,40.066,5922060.9172723,0
+CAT.US,D,20051017,000000,40.3974,40.5385,39.8667,40.2751,4490937.5969103,0
+CAT.US,D,20051018,000000,40.1607,40.1676,39.484,39.4919,4791673.8221349,0
+CAT.US,D,20051019,000000,39.4978,40.5829,39.0291,40.569,4330800.9372058,0
+CAT.US,D,20051020,000000,40.3807,41.3494,39.0736,39.5451,5735687.6015372,0
+CAT.US,D,20051021,000000,36.0559,36.9004,35.3121,35.8034,37294825.695832,0
+CAT.US,D,20051024,000000,36.2286,36.849,36.193,36.8194,11699147.127713,0
+CAT.US,D,20051025,000000,36.9082,37.0503,36.5807,36.8076,9467342.5362342,0
+CAT.US,D,20051026,000000,36.8156,37.435,36.5669,36.9961,6388259.7967452,0
+CAT.US,D,20051027,000000,36.925,37.0335,36.4101,36.5195,7222144.9032797,0
+CAT.US,D,20051028,000000,36.7011,37.586,36.4555,37.3758,5887351.7331873,0
+CAT.US,D,20051031,000000,38.0594,38.9009,37.8227,38.4886,9018498.2488037,0
+CAT.US,D,20051101,000000,38.4985,38.9227,38.312,38.5862,8935281.3580354,0
+CAT.US,D,20051102,000000,38.68,39.5382,38.6494,39.2985,5834889.5718569,0
+CAT.US,D,20051103,000000,39.5945,39.8934,39.1189,39.1426,8466625.2629602,0
+CAT.US,D,20051104,000000,39.3438,39.4771,39.0815,39.192,4380399.3881087,0
+CAT.US,D,20051107,000000,39.338,40.0048,39.0815,39.7019,4363048.8508774,0
+CAT.US,D,20051108,000000,39.7019,40.0285,39.3242,39.7019,4921890.0298109,0
+CAT.US,D,20051109,000000,39.7109,39.917,39.412,39.5945,3852032.1429358,0
+CAT.US,D,20051110,000000,39.4711,40.1903,39.3922,40.0285,4016541.9165462,0
+CAT.US,D,20051111,000000,40.1193,40.2455,39.7267,40.1607,2557954.3460552,0
+CAT.US,D,20051114,000000,40.1035,40.6115,39.9742,40.569,4104395.4839502,0
+CAT.US,D,20051115,000000,40.5474,40.9577,40.5306,40.9133,5360210.0547071,0
+CAT.US,D,20051116,000000,40.9133,41.9078,40.9133,41.5211,6255041.0013572,0
+CAT.US,D,20051117,000000,41.7016,42.0813,41.4105,42.0597,5874920.6956746,0
+CAT.US,D,20051118,000000,42.4494,42.4494,41.6217,41.9226,5568037.3766331,0
+CAT.US,D,20051121,000000,41.7914,42.3112,41.4905,42.2333,3642708.5956678,0
+CAT.US,D,20051122,000000,42.2333,43.1054,42.0113,43.0038,4395427.5322109,0
+CAT.US,D,20051123,000000,42.8893,42.8942,42.3477,42.4572,3708155.2762431,0
+CAT.US,D,20051125,000000,42.4652,42.7985,42.3684,42.4128,1114259.0834905,0
+CAT.US,D,20051128,000000,42.4346,42.6111,41.8042,42.0459,3007210.196825,0
+CAT.US,D,20051129,000000,42.0459,42.3033,41.674,41.7914,4908770.6880928,0
+CAT.US,D,20051130,000000,41.9018,42.4414,41.8624,42.2866,3689568.0215882,0
+CAT.US,D,20051201,000000,42.4494,43.201,42.3319,43.1823,4279426.4789865,0
+CAT.US,D,20051202,000000,43.1054,43.5098,42.7413,43.0382,3090831.555013,0
+CAT.US,D,20051205,000000,42.9238,43.2859,42.3191,42.6891,4360860.2665187,0
+CAT.US,D,20051206,000000,42.6289,43.3933,42.4414,43.0324,3674678.7547704,0
+CAT.US,D,20051207,000000,43.0324,43.2385,42.0813,42.2866,4202094.1330083,0
+CAT.US,D,20051208,000000,42.1791,42.5894,41.7666,41.964,3844658.4687233,0
+CAT.US,D,20051209,000000,42.1505,42.7473,41.9432,42.5144,3120757.0755555,0
+CAT.US,D,20051212,000000,42.4652,42.8439,42.4494,42.472,1888030.5999132,0
+CAT.US,D,20051213,000000,42.397,43.4901,42.3033,43.1576,3648988.4845524,0
+CAT.US,D,20051214,000000,42.985,43.1823,42.5214,43.0008,3243456.6769234,0
+CAT.US,D,20051215,000000,43.2138,43.5463,42.9011,42.9692,3491583.7539106,0
+CAT.US,D,20051216,000000,43.1823,43.7298,43.0482,43.6498,6976616.9602876,0
+CAT.US,D,20051219,000000,42.9238,43.1823,41.2468,41.5931,7723463.5164742,0
+CAT.US,D,20051220,000000,41.7184,42.2412,41.4105,41.5289,4765851.770552,0
+CAT.US,D,20051221,000000,41.7914,42.2579,41.5427,41.7756,3928138.9222212,0
+CAT.US,D,20051222,000000,42.0113,42.9692,41.9502,42.7789,4237070.9346342,0
+CAT.US,D,20051223,000000,42.7857,43.0718,42.622,42.8213,1819710.0718822,0
+CAT.US,D,20051227,000000,42.8291,43.4674,42.3616,42.3684,2928102.8572331,0
+CAT.US,D,20051228,000000,42.4828,42.5894,41.9877,42.3319,3024974.3248013,0
+CAT.US,D,20051229,000000,42.3754,43.0244,42.3616,42.5529,2213355.2004055,0
+CAT.US,D,20051230,000000,42.3388,42.5214,42.1337,42.2787,2797614.977205,0
+CAT.US,D,20060103,000000,42.3546,42.5292,41.7519,42.3033,5052104.2100813,0
+CAT.US,D,20060104,000000,42.4128,43.496,42.1199,43.4151,6254087.1070166,0
+CAT.US,D,20060105,000000,43.1951,43.8087,43.1823,43.3805,6224979.6446387,0
+CAT.US,D,20060106,000000,43.5236,44.4667,43.4585,44.2447,7777707.7673379,0
+CAT.US,D,20060109,000000,44.2447,45.1444,44.2447,45.0448,6023991.7755463,0
+CAT.US,D,20060110,000000,44.8968,45.024,44.3798,44.8652,4356076.6029762,0
+CAT.US,D,20060111,000000,44.5525,45.1128,44.4252,44.884,3765129.428764,0
+CAT.US,D,20060112,000000,44.812,45.8577,44.7271,45.532,7271335.8456544,0
+CAT.US,D,20060113,000000,45.394,45.7333,45.2825,45.6179,2646219.4767986,0
+CAT.US,D,20060117,000000,45.1513,46.2098,45.1207,46.0796,4950583.9014438,0
+CAT.US,D,20060118,000000,45.6406,45.9059,45.1553,45.2825,4989110.6902971,0
+CAT.US,D,20060119,000000,45.4137,46.1082,45.3013,45.7471,3245914.9062284,0
+CAT.US,D,20060120,000000,45.7471,45.7471,44.2654,44.4815,6068124.340918,0
+CAT.US,D,20060123,000000,44.4608,44.9678,44.1017,44.6729,3698039.5359398,0
+CAT.US,D,20060124,000000,44.4884,45.2765,44.4608,44.8968,4497496.2540665,0
+CAT.US,D,20060125,000000,45.0102,46.2917,44.7271,45.4275,6520802.4523616,0
+CAT.US,D,20060126,000000,46.3292,47.8868,45.5952,47.6945,14098199.504082,0
+CAT.US,D,20060127,000000,48.2301,50.0374,47.6826,49.4238,10367637.34101,0
+CAT.US,D,20060130,000000,48.6898,49.8538,48.531,49.0439,6937265.01735,0
+CAT.US,D,20060131,000000,49.0361,49.8904,48.7707,49.6961,7726469.1452946,0
+CAT.US,D,20060201,000000,49.839,50.7476,49.6961,50.6766,6593213.2712156,0
+CAT.US,D,20060202,000000,50.3165,50.574,49.7592,50.0551,6292752.7731543,0
+CAT.US,D,20060203,000000,49.914,50.4793,49.5835,49.8638,4822963.7866545,0
+CAT.US,D,20060206,000000,50.135,50.3668,49.769,50.281,5118235.1400507,0
+CAT.US,D,20060207,000000,49.988,50.0156,48.9819,49.1495,6706073.8731463,0
+CAT.US,D,20060208,000000,49.5835,50.4171,49.2956,50.3599,4874202.4086978,0
+CAT.US,D,20060209,000000,50.5,51.0485,49.9358,50.0946,5488516.4462962,0
+CAT.US,D,20060210,000000,49.8786,50.4014,49.6073,50.3165,4328478.5440768,0
+CAT.US,D,20060213,000000,49.988,50.5414,49.6803,50.2209,3878261.7030468,0
+CAT.US,D,20060214,000000,50.5,51.5309,49.9358,51.3928,6192461.072318,0
+CAT.US,D,20060215,000000,51.1788,52.4404,51.158,52.4,5862623.4669323,0
+CAT.US,D,20060216,000000,52.5381,52.6969,52.2491,52.6633,4759431.9906802,0
+CAT.US,D,20060217,000000,52.6969,52.981,52.4848,52.7325,6514515.4675574,0
+CAT.US,D,20060221,000000,52.6969,53.2701,52.4631,53.127,5406396.3819642,0
+CAT.US,D,20060222,000000,53.127,53.9596,53.0896,53.4723,7558683.0842145,0
+CAT.US,D,20060223,000000,53.4811,53.4959,52.6239,52.9504,6796395.8068835,0
+CAT.US,D,20060224,000000,53.0638,53.3667,52.5194,53.2079,3991944.4179533,0
+CAT.US,D,20060227,000000,53.6478,54.151,53.4249,53.7939,4395976.9591319,0
+CAT.US,D,20060228,000000,53.5019,53.6894,52.9899,53.4891,6057738.9556683,0
+CAT.US,D,20060301,000000,53.5216,54.8474,53.3825,54.445,5709999.3587248,0
+CAT.US,D,20060302,000000,54.2585,54.6117,54.0207,54.4084,3071158.6246527,0
+CAT.US,D,20060303,000000,54.4144,55.2579,54.2368,54.6037,4640829.7760551,0
+CAT.US,D,20060306,000000,54.6185,54.802,53.0638,53.5906,7509903.705179,0
+CAT.US,D,20060307,000000,53.4309,54.1737,52.8498,53.4565,6701429.0868882,0
+CAT.US,D,20060308,000000,53.4565,53.4634,51.4805,52.9899,10556332.036171,0
+CAT.US,D,20060309,000000,53.0096,53.0758,52.1455,52.2569,6970601.6478354,0
+CAT.US,D,20060310,000000,52.2195,52.7038,51.5091,51.9304,8147443.7014736,0
+CAT.US,D,20060313,000000,52.2924,52.5124,51.809,51.96,4647660.1055634,0
+CAT.US,D,20060314,000000,51.96,52.9001,51.96,52.6515,5531828.9260976,0
+CAT.US,D,20060315,000000,52.7739,54.6709,52.6515,54.371,7116527.2078995,0
+CAT.US,D,20060316,000000,54.8396,55.1769,54.4361,54.8168,7920900.3846363,0
+CAT.US,D,20060317,000000,55.3141,55.8803,54.4864,55.7905,9585666.9962904,0
+CAT.US,D,20060320,000000,56.266,56.4377,55.3515,55.5114,5763150.8379634,0
+CAT.US,D,20060321,000000,55.5488,55.8211,54.298,54.3868,6277451.9429971,0
+CAT.US,D,20060322,000000,53.9409,55.9493,53.9409,55.7767,4967931.3975667,0
+CAT.US,D,20060323,000000,55.9158,56.5117,55.4393,55.8122,6660708.6451622,0
+CAT.US,D,20060324,000000,55.8122,56.1052,55.0171,55.2579,5887081.0745381,0
+CAT.US,D,20060327,000000,55.535,55.7402,54.9126,55.17,3523830.6538794,0
+CAT.US,D,20060328,000000,55.2933,55.7905,54.6767,54.7942,5085031.304633,0
+CAT.US,D,20060329,000000,53.6104,54.1441,53.0984,53.9201,8814088.1190375,0
+CAT.US,D,20060330,000000,53.9043,54.4144,52.8103,52.9899,7217641.0217117,0
+CAT.US,D,20060331,000000,52.9899,53.0234,52.1839,52.5539,5877244.1025064,0
+CAT.US,D,20060403,000000,53.2148,55.2431,53.1072,53.7939,8040871.0980499,0
+CAT.US,D,20060404,000000,54.2299,55.2727,53.788,55.1108,6293431.9540344,0
+CAT.US,D,20060405,000000,55.2579,55.7323,54.5949,55.4768,6501662.7296773,0
+CAT.US,D,20060406,000000,55.2579,55.681,54.8968,55.3683,5027234.0254335,0
+CAT.US,D,20060407,000000,55.3279,55.6593,54.6423,54.8316,5824639.0090804,0
+CAT.US,D,20060410,000000,54.8396,55.5636,54.8316,55.2183,5517886.4577009,0
+CAT.US,D,20060411,000000,55.7836,56.1644,55.2579,56.1052,7276121.5366026,0
+CAT.US,D,20060412,000000,56.2364,57.2683,56.2364,56.9684,8762299.0563706,0
+CAT.US,D,20060413,000000,56.5017,56.9171,55.9227,56.3143,5750991.4728028,0
+CAT.US,D,20060417,000000,56.7129,57.6717,55.8339,55.9493,7459345.2777188,0
+CAT.US,D,20060418,000000,56.3903,57.8917,56.2206,57.7517,10523945.245216,0
+CAT.US,D,20060419,000000,57.8552,58.5132,57.3403,57.7961,6349459.3081344,0
+CAT.US,D,20060420,000000,57.8099,58.0506,56.5353,57.0661,5260878.3304283,0
+CAT.US,D,20060421,000000,58.1472,58.5497,56.7938,56.9891,9416383.6961654,0
+CAT.US,D,20060424,000000,57.2683,58.3445,56.1556,56.632,15329966.003166,0
+CAT.US,D,20060425,000000,56.5561,56.5561,54.7241,54.8396,10297679.682947,0
+CAT.US,D,20060426,000000,55.6662,56.2058,55.3347,55.5854,6302590.7588887,0
+CAT.US,D,20060427,000000,54.883,55.3683,54.0484,54.9332,8131867.1441531,0
+CAT.US,D,20060428,000000,55.2579,55.6958,54.9638,55.4324,6032323.3989107,0
+CAT.US,D,20060501,000000,55.7678,56.0687,55.1887,55.3515,5743481.9624143,0
+CAT.US,D,20060502,000000,55.5784,56.8382,55.4906,56.708,5263885.9866544,0
+CAT.US,D,20060503,000000,57.0513,57.2574,56.0608,57.1587,4973127.6381514,0
+CAT.US,D,20060504,000000,57.4528,57.9105,57.3196,57.6806,4971624.3168898,0
+CAT.US,D,20060505,000000,58.2409,59.1998,58.1117,58.5329,8190348.672747,0
+CAT.US,D,20060508,000000,58.5408,58.6375,57.7517,58.4777,3713480.2570842,0
+CAT.US,D,20060509,000000,58.5497,59.3842,58.5408,59.3842,4056984.6037032,0
+CAT.US,D,20060510,000000,59.5687,60.0354,58.7342,59.261,5422387.5437324,0
+CAT.US,D,20060511,000000,59.261,59.5027,58.0634,58.2705,5966605.0459834,0
+CAT.US,D,20060512,000000,58.0022,58.1857,56.855,56.9496,6215143.6863099,0
+CAT.US,D,20060515,000000,56.9496,57.0147,55.7836,56.7,6623276.6553397,0
+CAT.US,D,20060516,000000,57.0581,57.7961,56.4435,56.6043,5120826.1644234,0
+CAT.US,D,20060517,000000,55.9109,56.4711,54.8968,55.5558,7955060.1418005,0
+CAT.US,D,20060518,000000,55.6889,55.9493,54.4144,54.6117,8553661.7859024,0
+CAT.US,D,20060519,000000,54.883,54.948,52.7689,53.2641,14061307.817855,0
+CAT.US,D,20060522,000000,52.6969,53.705,52.6565,53.3322,9883947.0196155,0
+CAT.US,D,20060523,000000,53.9467,54.7063,53.9201,53.9527,7793146.4610766,0
+CAT.US,D,20060524,000000,53.7198,55.0378,52.8241,53.855,8713116.2236183,0
+CAT.US,D,20060525,000000,53.9527,54.2171,53.0146,54.1293,5135859.3770398,0
+CAT.US,D,20060526,000000,54.3404,54.7616,53.6656,54.4637,3752831.1863189,0
+CAT.US,D,20060530,000000,54.4706,54.4795,52.7393,52.8103,5636495.7682457,0
+CAT.US,D,20060531,000000,53.1191,53.7337,52.2569,53.3904,5486464.7118165,0
+CAT.US,D,20060601,000000,53.2148,53.7742,52.5933,53.639,3974865.553074,0
+CAT.US,D,20060602,000000,53.8294,53.8294,52.7887,53.2849,5094184.0272704,0
+CAT.US,D,20060605,000000,53.2789,53.2849,50.3599,50.7407,9355302.0198738,0
+CAT.US,D,20060606,000000,50.6835,51.2448,49.839,50.1182,11924599.700331,0
+CAT.US,D,20060607,000000,50.281,50.3165,48.605,48.8437,13341100.357713,0
+CAT.US,D,20060608,000000,48.5961,49.4297,47.1431,48.9561,16256491.381756,0
+CAT.US,D,20060609,000000,49.6861,50.5336,49.259,49.4168,10822770.64065,0
+CAT.US,D,20060612,000000,50.062,50.062,48.3485,48.5379,8611732.7648596,0
+CAT.US,D,20060613,000000,48.0348,49.404,47.8701,48.5448,8515133.9833463,0
+CAT.US,D,20060614,000000,48.2647,49.4603,48.2301,49.3892,7264366.6388617,0
+CAT.US,D,20060615,000000,50.135,51.9995,50.135,51.8544,11478890.795679,0
+CAT.US,D,20060616,000000,51.8544,52.2352,51.4875,51.6345,9287809.6870355,0
+CAT.US,D,20060619,000000,51.96,52.2924,50.8679,51.1936,7279127.1654231,0
+CAT.US,D,20060620,000000,51.5091,52.4306,51.377,51.9521,7319983.443325,0
+CAT.US,D,20060621,000000,51.9521,53.7574,51.9462,53.0382,7517825.7926097,0
+CAT.US,D,20060622,000000,53.132,53.1773,52.2253,52.9001,4553649.3073144,0
+CAT.US,D,20060623,000000,52.7325,53.6035,52.0725,52.7965,4551605.6824571,0
+CAT.US,D,20060626,000000,52.9899,53.3983,52.3872,53.0452,3444721.2868818,0
+CAT.US,D,20060627,000000,52.4,53.4043,52.3438,52.4404,3533807.5168982,0
+CAT.US,D,20060628,000000,52.4464,53.3737,52.2648,53.2148,3976778.4102694,0
+CAT.US,D,20060629,000000,53.3203,54.6639,53.1931,54.4509,6934807.8017478,0
+CAT.US,D,20060630,000000,54.8563,54.8563,53.7337,54.5101,5333844.6584201,0
+CAT.US,D,20060703,000000,54.8316,55.2025,54.5101,54.7241,2607418.9881877,0
+CAT.US,D,20060705,000000,53.9409,54.0119,53.3401,53.5216,6870447.8105807,0
+CAT.US,D,20060706,000000,53.5147,54.3354,53.3904,53.9043,4309624.6855838,0
+CAT.US,D,20060707,000000,53.7198,54.1155,52.9593,53.1191,4525647.7946981,0
+CAT.US,D,20060710,000000,53.2464,54.2299,53.0638,53.6252,3560181.0228078,0
+CAT.US,D,20060711,000000,53.6311,53.8708,53.127,53.7198,4614317.3928611,0
+CAT.US,D,20060712,000000,53.4397,53.5729,52.0665,52.1899,5296954.9995989,0
+CAT.US,D,20060713,000000,52.0073,52.0143,50.9745,51.011,6701837.6091191,0
+CAT.US,D,20060714,000000,51.234,51.4441,50.3521,50.6372,7592841.8276757,0
+CAT.US,D,20060717,000000,50.6372,51.3622,50.5,50.6372,7779346.9247756,0
+CAT.US,D,20060718,000000,50.938,51.3395,49.8134,50.8443,6625046.5804393,0
+CAT.US,D,20060719,000000,50.8443,52.5381,50.0462,52.0537,7592841.8276757,0
+CAT.US,D,20060720,000000,52.2352,52.5992,50.2209,50.5572,9859488.398307,0
+CAT.US,D,20060721,000000,51.96,52.0379,49.1091,50.0236,19705858.468599,0
+CAT.US,D,20060724,000000,50.8275,51.6424,49.9278,51.6118,9748675.4760449,0
+CAT.US,D,20060725,000000,51.597,51.9768,50.7407,51.7114,7467407.2561366,0
+CAT.US,D,20060726,000000,51.7942,51.9136,51.086,51.3277,4819002.2360878,0
+CAT.US,D,20060727,000000,51.597,53.1487,51.4056,51.7568,8310860.703459,0
+CAT.US,D,20060728,000000,52.1839,52.4848,51.5249,52.1169,4135547.5848883,0
+CAT.US,D,20060731,000000,51.96,52.4464,51.5595,51.8663,4665971.633055,0
+CAT.US,D,20060801,000000,51.3188,51.5457,50.5898,51.0179,6166499.1297478,0
+CAT.US,D,20060802,000000,51.1708,52.1169,51.1708,51.7814,4157687.8678789,0
+CAT.US,D,20060803,000000,51.4145,53.3529,51.1708,53.2296,6694596.7299742,0
+CAT.US,D,20060804,000000,53.7742,54.2171,52.8745,53.4891,7098081.8716374,0
+CAT.US,D,20060807,000000,53.5216,54.0997,53.0816,53.5561,5292170.3223536,0
+CAT.US,D,20060808,000000,53.563,53.7396,52.1593,52.4,5656576.2071341,0
+CAT.US,D,20060809,000000,52.912,52.9504,50.062,50.1469,11349775.469252,0
+CAT.US,D,20060810,000000,50.3165,50.5296,49.8134,50.0008,9201724.0173255,0
+CAT.US,D,20060811,000000,49.8786,49.9278,48.4136,49.0597,9573922.2355776,0
+CAT.US,D,20060814,000000,49.4721,50.2139,47.95,48.2725,11373135.236717,0
+CAT.US,D,20060815,000000,48.6414,49.3714,48.2301,49.336,9389326.9545646,0
+CAT.US,D,20060816,000000,49.8904,50.9015,49.5204,50.5818,9256654.5449891,0
+CAT.US,D,20060817,000000,50.5818,51.2626,50.3165,50.7634,5106754.9557704,0
+CAT.US,D,20060818,000000,51.0485,51.0485,49.5392,49.9959,7946317.9687996,0
+CAT.US,D,20060821,000000,49.9959,50.0827,49.479,49.9496,5352022.3771413,0
+CAT.US,D,20060822,000000,50.0748,50.574,49.848,50.135,5034199.177415,0
+CAT.US,D,20060823,000000,50.3165,50.6539,49.0963,49.19,6191912.6590998,0
+CAT.US,D,20060824,000000,49.19,49.1969,47.3886,47.9371,12171227.510867,0
+CAT.US,D,20060825,000000,47.9371,48.6414,47.7566,48.2943,5416918.6170928,0
+CAT.US,D,20060828,000000,48.3997,49.0281,48.1719,48.3545,5245714.35015,0
+CAT.US,D,20060829,000000,48.5004,48.6494,47.654,47.8996,6712503.7900461,0
+CAT.US,D,20060830,000000,47.6461,48.1048,47.439,47.6165,5793481.8396284,0
+CAT.US,D,20060831,000000,47.7941,48.7125,47.5346,48.5586,8723366.7863948,0
+CAT.US,D,20060901,000000,48.7964,49.6221,48.2647,49.2354,7770193.1884354,0
+CAT.US,D,20060905,000000,50.3905,51.1353,49.7345,50.9962,11608559.60384,0
+CAT.US,D,20060906,000000,50.5069,51.5249,50.5069,50.5957,7629870.3637814,0
+CAT.US,D,20060907,000000,50.0946,50.2425,49.5461,49.5915,7099997.7699412,0
+CAT.US,D,20060908,000000,49.839,49.914,49.2354,49.2698,5892956.4960029,0
+CAT.US,D,20060911,000000,49.0439,49.0439,47.8197,47.947,10749256.913143,0
+CAT.US,D,20060912,000000,48.1196,48.3327,47.2791,47.6826,15890720.039295,0
+CAT.US,D,20060913,000000,47.6895,49.1347,47.6757,48.5448,9743345.4266898,0
+CAT.US,D,20060914,000000,48.5448,48.7964,47.8996,47.947,4780607.2285994,0
+CAT.US,D,20060915,000000,48.5231,48.5231,47.7862,47.8868,8717625.1737003,0
+CAT.US,D,20060918,000000,47.947,49.4721,47.9371,49.0281,7726610.0499846,0
+CAT.US,D,20060919,000000,49.4376,49.4721,48.2222,48.7125,5392321.1184998,0
+CAT.US,D,20060920,000000,48.9985,49.2206,48.1956,48.2173,6613981.0006066,0
+CAT.US,D,20060921,000000,48.5744,48.5892,47.0079,47.2357,12233802.371393,0
+CAT.US,D,20060922,000000,47.2357,47.3324,45.4403,45.9385,15112853.163536,0
+CAT.US,D,20060925,000000,46.0845,47.5001,45.9326,47.0809,10493205.721319,0
+CAT.US,D,20060926,000000,47.1025,48.7036,47.0513,48.2301,10310384.420217,0
+CAT.US,D,20060927,000000,48.2301,48.9275,47.6757,48.0694,6709765.7787666,0
+CAT.US,D,20060928,000000,48.0417,48.7362,47.6945,48.7362,8005892.2690184,0
+CAT.US,D,20060929,000000,49.0361,49.0805,48.1196,48.1571,5757958.6521899,0
+CAT.US,D,20061002,000000,47.8996,48.6562,47.7941,47.8345,5808925.6018812,0
+CAT.US,D,20061003,000000,47.8424,48.09,47.1973,47.654,7609509.1292156,0
+CAT.US,D,20061004,000000,46.702,47.9677,46.4722,47.9677,9396703.6698854,0
+CAT.US,D,20061005,000000,47.8641,50.3599,47.7941,49.9406,16668043.570351,0
+CAT.US,D,20061006,000000,49.4119,49.848,48.6958,49.8085,8987893.5473812,0
+CAT.US,D,20061009,000000,49.6221,51.1936,49.6073,50.426,9273179.9281361,0
+CAT.US,D,20061010,000000,50.72,50.7979,50.1271,50.5414,6334289.2456392,0
+CAT.US,D,20061011,000000,50.3521,50.3599,49.4168,50.0008,4639052.7550358,0
+CAT.US,D,20061012,000000,50.281,50.9814,50.1784,50.6835,5891862.710675,0
+CAT.US,D,20061013,000000,50.8275,50.8275,50.2643,50.5572,4724856.6153656,0
+CAT.US,D,20061016,000000,50.7407,51.4145,50.5,51.1788,9108532.290944,0
+CAT.US,D,20061017,000000,50.9962,51.3188,50.1843,51.158,8178055.4988159,0
+CAT.US,D,20061018,000000,51.7854,51.9048,50.281,50.5572,8857268.8174742,0
+CAT.US,D,20061019,000000,50.2721,50.6076,49.8312,50.5138,6741871.7740452,0
+CAT.US,D,20061020,000000,45.3466,45.5804,43.0482,43.1823,92549577.078618,0
+CAT.US,D,20061023,000000,43.9123,44.373,43.2997,44.22,30034007.016792,0
+CAT.US,D,20061024,000000,44.8652,45.2273,44.447,44.5919,15903975.217189,0
+CAT.US,D,20061025,000000,44.8188,45.4403,44.4815,45.3081,15791380.205394,0
+CAT.US,D,20061026,000000,45.8891,45.9445,45.4542,45.6317,14351793.480303,0
+CAT.US,D,20061027,000000,45.6317,45.6317,44.8031,44.8465,12342292.900526,0
+CAT.US,D,20061030,000000,44.7685,44.7814,44.2684,44.4667,7328175.1757021,0
+CAT.US,D,20061031,000000,44.6443,44.7409,44.1599,44.4332,9435648.1042949,0
+CAT.US,D,20061101,000000,44.4332,44.6601,43.9557,44.2753,12257171.262184,0
+CAT.US,D,20061102,000000,44.2753,44.735,44.0938,44.3236,10766748.355064,0
+CAT.US,D,20061103,000000,44.373,44.5919,44.0938,44.227,8862732.6755997,0
+CAT.US,D,20061106,000000,44.2053,44.3474,43.6794,43.8028,12974504.874871,0
+CAT.US,D,20061107,000000,43.8906,44.2053,43.8087,43.8541,10198480.753736,0
+CAT.US,D,20061108,000000,43.8541,44.2053,43.5759,43.9863,15627151.227461,0
+CAT.US,D,20061109,000000,44.1431,44.2053,43.1823,43.3223,10399742.322585,0
+CAT.US,D,20061110,000000,43.5098,43.6844,43.1744,43.6212,8087324.029145,0
+CAT.US,D,20061113,000000,43.3717,44.0671,43.3559,43.5581,6962266.9833626,0
+CAT.US,D,20061114,000000,43.8383,44.2368,43.6656,44.1747,8480423.7855585,0
+CAT.US,D,20061115,000000,44.2753,45.1306,44.1796,44.9748,11723604.735319,0
+CAT.US,D,20061116,000000,45.1207,45.4542,44.8722,44.9146,6572036.0058908,0
+CAT.US,D,20061117,000000,44.9146,44.9146,44.2447,44.5999,10834653.264944,0
+CAT.US,D,20061120,000000,44.2822,44.7035,44.2753,44.5781,5088309.6195083,0
+CAT.US,D,20061121,000000,44.3148,45.6682,44.0593,45.5173,12182977.340094,0
+CAT.US,D,20061122,000000,46.0549,46.1812,45.2904,45.9523,9551650.171222,0
+CAT.US,D,20061124,000000,45.7057,46.3479,45.462,46.0145,4033343.0268565,0
+CAT.US,D,20061127,000000,45.8162,46.2482,45.2677,45.3535,7904091.1647036,0
+CAT.US,D,20061128,000000,45.1947,45.3466,44.3552,45.0842,9068233.5495854,0
+CAT.US,D,20061129,000000,45.4137,45.7126,45.1553,45.4196,4908499.0157407,0
+CAT.US,D,20061130,000000,45.4848,45.8891,45.0911,45.4009,5404484.5384717,0
+CAT.US,D,20061201,000000,45.6988,45.6988,44.1352,44.7814,9673801.3593717,0
+CAT.US,D,20061204,000000,44.9304,45.2203,44.6067,45.0034,6627240.233312,0
+CAT.US,D,20061205,000000,45.0102,45.7402,44.9304,45.4848,6119498.7991373,0
+CAT.US,D,20061206,000000,45.5952,46.1812,45.4068,46.1447,8266728.1380873,0
+CAT.US,D,20061207,000000,46.2917,46.8016,45.9237,46.1082,7344436.9961194,0
+CAT.US,D,20061208,000000,46.1082,46.7514,46.1082,46.4031,5504368.7307799,0
+CAT.US,D,20061211,000000,46.5481,46.5925,45.8497,46.1594,6359979.5158573,0
+CAT.US,D,20061212,000000,46.1082,46.3292,45.0507,45.5804,9152262.4163016,0
+CAT.US,D,20061213,000000,45.7254,45.7402,44.8583,45.0034,6833691.96053,0
+CAT.US,D,20061214,000000,45.1513,45.7195,45.0172,45.462,7313286.9225871,0
+CAT.US,D,20061215,000000,45.8419,45.9187,45.1947,45.2421,7862423.9245566,0
+CAT.US,D,20061218,000000,45.5015,45.8113,45.1306,45.3161,7099997.7699412,0
+CAT.US,D,20061219,000000,44.9896,45.3772,44.7528,45.024,5882029.7934547,0
+CAT.US,D,20061220,000000,44.9382,45.2973,44.5733,44.9146,7545427.9063203,0
+CAT.US,D,20061221,000000,44.7528,45.032,44.1885,44.5042,4410731.4034764,0
+CAT.US,D,20061222,000000,44.5042,44.5663,44.1668,44.3474,3628632.3185006,0
+CAT.US,D,20061226,000000,44.2753,44.7409,44.2684,44.5733,2630509.1107078,0
+CAT.US,D,20061227,000000,44.6443,45.0665,44.5733,44.9896,3759937.2429905,0
+CAT.US,D,20061228,000000,44.9234,45.2677,44.8465,44.8722,3262582.2077683,0
+CAT.US,D,20061229,000000,44.735,45.1207,44.6867,44.884,3229108.7274041,0
+CAT.US,D,20070103,000000,45.1631,45.6041,44.4252,44.7607,8372349.8882788,0
+CAT.US,D,20070104,000000,44.8277,44.8534,44.1599,44.6443,5438510.4868653,0
+CAT.US,D,20070105,000000,44.4746,44.5841,43.8768,44.0731,8562679.6860665,0
+CAT.US,D,20070108,000000,43.9783,44.3316,43.8087,44.1263,5387403.6461868,0
+CAT.US,D,20070109,000000,44.2526,44.4252,43.9123,44.365,5307203.5349698,0
+CAT.US,D,20070110,000000,44.0513,44.1974,43.8028,44.1471,9051833.8655863,0
+CAT.US,D,20070111,000000,44.0149,44.3384,43.8383,43.9123,9931360.9409709,0
+CAT.US,D,20070112,000000,43.6656,43.8383,43.3223,43.7238,8664336.8445829,0
+CAT.US,D,20070116,000000,43.8176,43.861,43.2553,43.3559,9158552.4422142,0
+CAT.US,D,20070117,000000,43.4437,44.4104,43.3647,43.8462,9247634.6174193,0
+CAT.US,D,20070118,000000,43.6212,44.1352,43.6212,43.8383,9329343.118412,0
+CAT.US,D,20070119,000000,43.9863,44.0593,43.3865,43.4516,7296609.4840192,0
+CAT.US,D,20070122,000000,43.4516,43.566,42.4346,42.5756,13461477.565952,0
+CAT.US,D,20070123,000000,42.7631,43.5907,42.5756,43.5907,11298396.956221,0
+CAT.US,D,20070124,000000,43.7564,44.0011,43.2138,43.715,10448251.042971,0
+CAT.US,D,20070125,000000,43.8028,44.0011,43.4585,43.641,9986833.7996359,0
+CAT.US,D,20070126,000000,44.8277,44.953,44.2753,44.7113,16762183.108856,0
+CAT.US,D,20070129,000000,44.8583,45.5884,44.6955,45.1553,13129038.799165,0
+CAT.US,D,20070130,000000,45.4848,46.2256,45.3466,46.0214,12217136.083556,0
+CAT.US,D,20070131,000000,46.2098,47.0887,46.0934,46.8904,13140930.546785,0
+CAT.US,D,20070201,000000,47.4222,47.7566,47.1677,47.5642,14036303.824437,0
+CAT.US,D,20070202,000000,47.5711,47.8424,47.2436,47.7566,8158509.2813063,0
+CAT.US,D,20070205,000000,47.7566,47.7941,47.0661,47.1973,7178015.3790165,0
+CAT.US,D,20070206,000000,47.2041,47.5346,47.0719,47.1489,6658386.2520331,0
+CAT.US,D,20070207,000000,47.5001,48.2301,47.3137,48.0417,8944579.0401741,0
+CAT.US,D,20070208,000000,47.9973,48.1956,47.4686,48.0348,6187677.4087753,0
+CAT.US,D,20070209,000000,48.2943,48.2943,47.3452,47.4222,7619076.4563007,0
+CAT.US,D,20070212,000000,47.3886,47.7003,47.0443,47.2791,6764374.9626405,0
+CAT.US,D,20070213,000000,47.3532,47.7003,47.0661,47.3758,6784218.1950723,0
+CAT.US,D,20070214,000000,47.8996,48.6562,47.6945,48.4195,10241444.519772,0
+CAT.US,D,20070215,000000,49.769,49.914,49.0361,49.4879,13071245.574777,0
+CAT.US,D,20070216,000000,49.6141,49.7996,49.259,49.5273,5806873.8674013,0
+CAT.US,D,20070220,000000,49.4297,49.769,49.0439,49.7128,9515715.4204443,0
+CAT.US,D,20070221,000000,49.4662,50.0314,49.2768,49.921,9872329.9854562,0
+CAT.US,D,20070222,000000,49.9496,50.0827,49.2768,49.6073,6817294.3039365,0
+CAT.US,D,20070223,000000,49.4119,49.5204,49.0883,49.2284,5160994.13812,0
+CAT.US,D,20070226,000000,49.4119,49.5983,49.0883,49.2284,5452182.2966128,0
+CAT.US,D,20070227,000000,48.3396,48.4274,46.4811,47.4468,14649791.694248,0
+CAT.US,D,20070228,000000,47.3324,47.6165,46.117,47.1559,13056080.580796,0
+CAT.US,D,20070301,000000,47.0513,47.0513,45.9237,46.7672,10922328.420654,0
+CAT.US,D,20070302,000000,46.4031,46.9576,46.0628,46.1378,8248421.6791097,0
+CAT.US,D,20070305,000000,45.755,46.6952,45.6258,46.2315,9167006.7236181,0
+CAT.US,D,20070306,000000,46.5195,46.9329,46.2482,46.5619,7324487.324893,0
+CAT.US,D,20070307,000000,46.6399,47.3137,46.5679,47.0079,7220235.0871928,0
+CAT.US,D,20070308,000000,47.2515,47.5642,46.8412,47.0591,5747031.9496417,0
+CAT.US,D,20070309,000000,47.1755,47.4222,46.849,47.1361,4463881.8690123,0
+CAT.US,D,20070312,000000,47.0591,47.4912,46.5679,47.2594,6762233.0086109,0
+CAT.US,D,20070313,000000,46.921,47.3137,46.2384,46.3558,8600940.8847846,0
+CAT.US,D,20070314,000000,46.2621,46.6774,45.8043,46.5748,9034213.6834086,0
+CAT.US,D,20070315,000000,46.4643,46.774,46.2315,46.4426,6213500.4740611,0
+CAT.US,D,20070316,000000,46.633,46.921,46.0332,46.2256,7158483.3533461,0
+CAT.US,D,20070319,000000,47.3137,47.3886,46.7592,46.9645,6935486.982628,0
+CAT.US,D,20070320,000000,46.9645,47.7003,46.849,47.4686,6463951.971583,0
+CAT.US,D,20070321,000000,47.6461,48.6346,47.5642,48.458,8014259.3719809,0
+CAT.US,D,20070322,000000,48.7559,48.9413,48.2577,48.6958,6386628.7489301,0
+CAT.US,D,20070323,000000,48.7786,49.3498,48.7431,48.9473,5404480.4836605,0
+CAT.US,D,20070326,000000,49.3636,49.5609,48.4935,48.9197,10446442.597166,0
+CAT.US,D,20070327,000000,48.531,49.0647,48.4067,48.9473,5831062.8437634,0
+CAT.US,D,20070328,000000,48.7036,48.8437,48.1196,48.4787,6131384.4645403,0
+CAT.US,D,20070329,000000,48.7964,48.9709,48.0348,48.4432,5126296.1047659,0
+CAT.US,D,20070330,000000,48.819,49.5392,48.7786,49.0597,8492727.0965176,0
+CAT.US,D,20070402,000000,49.0647,49.1426,48.3189,48.8526,6718647.8427546,0
+CAT.US,D,20070403,000000,49.19,49.5461,48.9197,49.2116,6913699.4682138,0
+CAT.US,D,20070404,000000,49.2116,49.5915,48.9819,49.3892,4448311.3939087,0
+CAT.US,D,20070405,000000,49.3892,49.769,49.329,49.4967,4963438.6667295,0
+CAT.US,D,20070409,000000,49.5915,49.9052,49.0963,49.2808,5165714.9520886,0
+CAT.US,D,20070410,000000,49.1811,49.4376,48.5961,48.9985,5055496.0596709,0
+CAT.US,D,20070411,000000,49.0361,49.1584,48.3396,48.5586,5164459.9880145,0
+CAT.US,D,20070412,000000,48.3771,48.8526,48.2035,48.7707,5489674.0949009,0
+CAT.US,D,20070413,000000,48.9985,49.0597,48.5448,48.8782,4713504.1576387,0
+CAT.US,D,20070416,000000,49.0597,49.2768,48.6494,48.9641,7004384.3075555,0
+CAT.US,D,20070417,000000,49.0361,49.5915,48.8871,49.5204,10819892.738383,0
+CAT.US,D,20070418,000000,50.0679,51.1284,50.0679,50.7703,12938462.671595,0
+CAT.US,D,20070419,000000,50.281,50.4468,49.8262,50.2209,9513098.0397987,0
+CAT.US,D,20070420,000000,52.7177,53.3036,51.7528,52.5618,25980932.264813,0
+CAT.US,D,20070423,000000,52.8409,53.4249,52.5056,52.5864,14700503.190832,0
+CAT.US,D,20070424,000000,52.6239,53.3825,52.5687,53.2849,9346905.5195298,0
+CAT.US,D,20070425,000000,53.4249,53.788,52.7038,53.5976,7926881.2311931,0
+CAT.US,D,20070426,000000,53.4634,53.6746,53.1398,53.4249,6112275.1529402,0
+CAT.US,D,20070427,000000,53.132,54.2299,53.0638,53.9813,8893037.3209917,0
+CAT.US,D,20070430,000000,53.8373,54.0997,53.0708,53.1487,7133714.538979,0
+CAT.US,D,20070501,000000,53.132,53.6528,52.5322,52.9179,7220911.2269646,0
+CAT.US,D,20070502,000000,53.6528,54.371,53.5334,53.7198,5893759.3486254,0
+CAT.US,D,20070503,000000,53.6528,53.9329,53.3479,53.6894,5635400.9692149,0
+CAT.US,D,20070504,000000,54.0119,54.291,53.3036,53.5019,4736396.6081116,0
+CAT.US,D,20070507,000000,53.3904,53.7337,52.9722,53.1842,4963134.5558876,0
+CAT.US,D,20070508,000000,53.0638,54.0484,52.8745,53.7396,6214874.0413635,0
+CAT.US,D,20070509,000000,53.7198,54.7153,53.6478,54.7063,7722268.3608657,0
+CAT.US,D,20070510,000000,54.5317,54.8168,53.7268,54.0207,6194267.4907186,0
+CAT.US,D,20070511,000000,54.2299,54.8898,54.0484,54.802,7581885.7277461,0
+CAT.US,D,20070514,000000,54.8898,55.9563,54.5949,55.8419,10990063.028463,0
+CAT.US,D,20070515,000000,55.6445,56.2364,55.4699,55.6307,7670791.5186629,0
+CAT.US,D,20070516,000000,55.9898,56.2018,54.9866,55.5854,8057984.4288246,0
+CAT.US,D,20070517,000000,55.023,55.0378,54.0484,54.7735,10146973.500449,0
+CAT.US,D,20070518,000000,54.8968,55.0704,54.5031,54.7241,7089477.5622183,0
+CAT.US,D,20070521,000000,54.7241,55.0773,54.3946,54.7804,6061569.738573,0
+CAT.US,D,20070522,000000,54.7804,55.4235,54.7301,55.2647,5695924.0952604,0
+CAT.US,D,20070523,000000,55.535,56.5353,55.4828,55.6445,7759618.2407609,0
+CAT.US,D,20070524,000000,55.6445,56.339,54.948,55.2025,8630034.1553231,0
+CAT.US,D,20070525,000000,55.1621,56.0549,55.1483,55.4087,4560077.1968087,0
+CAT.US,D,20070529,000000,55.4906,55.8487,55.0941,55.4393,5210533.7942601,0
+CAT.US,D,20070530,000000,55.1839,57.5573,55.1108,57.436,11654434.724336,0
+CAT.US,D,20070531,000000,57.5238,57.7389,56.996,57.508,7839359.1446068,0
+CAT.US,D,20070601,000000,57.7063,58.1561,56.8934,57.1883,8921129.0531578,0
+CAT.US,D,20070604,000000,57.0789,57.3866,56.7267,57.2979,4389692.0017333,0
+CAT.US,D,20070605,000000,57.1725,57.7309,56.9417,57.5642,4755691.4273253,0
+CAT.US,D,20070606,000000,57.1725,57.9055,57.0857,57.5859,7367165.2267378,0
+CAT.US,D,20070607,000000,57.3994,58.023,56.4287,56.5817,8700614.2269091,0
+CAT.US,D,20070608,000000,56.5294,57.508,56.3903,57.4676,6896603.3703868,0
+CAT.US,D,20070611,000000,57.3196,58.1561,57.1291,57.6343,5047388.4646267,0
+CAT.US,D,20070612,000000,57.3058,58.0554,57.1005,57.1439,6256449.0345551,0
+CAT.US,D,20070613,000000,57.4212,58.527,57.0937,58.4974,10878651.007843,0
+CAT.US,D,20070614,000000,58.1699,59.2806,58.1699,59.0834,8454517.5966427,0
+CAT.US,D,20070615,000000,59.6851,59.7207,59.2806,59.3656,8027342.220398,0
+CAT.US,D,20070618,000000,59.3656,60.1093,59.327,59.9022,6214808.1506811,0
+CAT.US,D,20070619,000000,59.9022,60.5986,59.7069,60.3737,5536886.2893979,0
+CAT.US,D,20070620,000000,60.6578,60.6667,59.4721,59.5599,5685133.2288882,0
+CAT.US,D,20070621,000000,59.2886,59.7453,58.7134,59.6249,7189590.8513607,0
+CAT.US,D,20070622,000000,59.6249,60.0048,59.1169,59.2077,7015143.7491408,0
+CAT.US,D,20070625,000000,59.0242,59.7069,58.6572,59.0607,5993382.0056096,0
+CAT.US,D,20070626,000000,59.2452,59.3842,58.6957,58.7598,7047529.5263939,0
+CAT.US,D,20070627,000000,58.5665,58.7598,57.4084,58.1926,10732449.720616,0
+CAT.US,D,20070628,000000,58.2192,58.2794,57.5642,57.8838,6471199.9466476,0
+CAT.US,D,20070629,000000,57.8345,58.0722,56.7424,57.3058,10265978.155087,0
+CAT.US,D,20070702,000000,57.5238,59.185,57.4596,58.8782,6649814.3811037,0
+CAT.US,D,20070703,000000,57.9568,57.9568,56.7938,57.0789,8562906.7554951,0
+CAT.US,D,20070705,000000,57.0857,57.365,56.4711,56.7129,6026039.4552149,0
+CAT.US,D,20070706,000000,56.9102,57.9193,56.7938,57.6806,6465323.5114798,0
+CAT.US,D,20070709,000000,57.9953,59.1278,57.8759,58.4293,8400629.155464,0
+CAT.US,D,20070710,000000,58.5665,59.8972,58.5497,59.4444,13679853.479279,0
+CAT.US,D,20070711,000000,59.5747,60.4358,59.4444,60.1389,9084761.9738409,0
+CAT.US,D,20070712,000000,60.7298,61.5861,60.1389,61.5447,9786763.331583,0
+CAT.US,D,20070713,000000,62.1355,62.8675,61.9698,62.3023,8655320.9718243,0
+CAT.US,D,20070716,000000,62.9188,63.2996,62.4,62.8675,8242913.2180607,0
+CAT.US,D,20070717,000000,63.122,63.6726,62.9326,63.2848,7757078.9152313,0
+CAT.US,D,20070718,000000,62.9248,63.6558,62.0863,63.1092,9583696.3580351,0
+CAT.US,D,20070719,000000,63.4989,63.6726,62.6713,63.6558,8549338.3434339,0
+CAT.US,D,20070720,000000,58.3643,60.8917,57.2762,60.8917,52700060.146063,0
+CAT.US,D,20070723,000000,60.3569,60.7387,59.5687,60.0097,13759586.273502,0
+CAT.US,D,20070724,000000,59.8854,60.2859,59.2166,59.7651,11303605.361239,0
+CAT.US,D,20070725,000000,60.0265,60.0492,58.2261,58.9177,12852775.387088,0
+CAT.US,D,20070726,000000,58.1699,59.1564,56.2058,57.2979,15793551.556805,0
+CAT.US,D,20070727,000000,57.5968,58.5329,55.0704,55.6376,17013411.102728,0
+CAT.US,D,20070730,000000,56.3459,56.9013,55.3821,56.3824,9241893.0047249,0
+CAT.US,D,20070731,000000,57.1657,58.3297,56.9891,57.6717,15068432.706567,0
+CAT.US,D,20070801,000000,57.5326,58.7539,57.1439,58.6424,13976821.771173,0
+CAT.US,D,20070802,000000,58.7342,59.1357,57.8187,59.039,9060814.2587467,0
+CAT.US,D,20070803,000000,58.6306,59.5825,57.7595,57.7881,10675154.224305,0
+CAT.US,D,20070806,000000,57.8187,59.3656,56.8302,59.2806,9610306.0566985,0
+CAT.US,D,20070807,000000,58.8309,59.6911,58.1561,58.8713,8812605.071832,0
+CAT.US,D,20070808,000000,58.7677,60.1093,58.3247,59.2077,9359948.8335375,0
+CAT.US,D,20070809,000000,58.2705,58.9009,57.3866,57.436,11081714.940283,0
+CAT.US,D,20070810,000000,56.855,57.4528,56.2739,56.7572,11536255.223781,0
+CAT.US,D,20070813,000000,57.1657,58.0388,56.9496,57.0147,5279732.1889212,0
+CAT.US,D,20070814,000000,57.0207,57.2416,56.0549,56.2739,7065558.2308026,0
+CAT.US,D,20070815,000000,55.9898,56.5886,54.5485,54.7665,10186347.744848,0
+CAT.US,D,20070816,000000,54.2368,54.2368,51.6621,53.4249,21910485.687843,0
+CAT.US,D,20070817,000000,55.0654,55.4028,52.5539,53.1625,14703301.010577,0
+CAT.US,D,20070820,000000,53.4043,54.7458,52.8676,54.1983,9263347.0109157,0
+CAT.US,D,20070821,000000,54.3868,54.8898,53.6478,54.363,6314723.7677763,0
+CAT.US,D,20070822,000000,55.0704,55.7974,54.802,55.1108,7144128.3079073,0
+CAT.US,D,20070823,000000,55.609,55.9898,54.3946,55.0171,7580680.4351095,0
+CAT.US,D,20070824,000000,55.2025,55.9227,54.7458,55.8567,4759562.7583422,0
+CAT.US,D,20070827,000000,55.5272,56.2739,55.2647,55.6218,4285318.1196963,0
+CAT.US,D,20070828,000000,55.609,55.7974,54.223,54.2752,6356968.8185228,0
+CAT.US,D,20070829,000000,54.3286,54.955,53.6844,54.9214,6013603.3491882,0
+CAT.US,D,20070830,000000,54.5031,55.4028,54.3048,54.6423,4877476.6687619,0
+CAT.US,D,20070831,000000,55.3762,55.827,55.0447,55.4551,4541356.1333834,0
+CAT.US,D,20070904,000000,55.4768,56.6241,55.2351,56.2443,6077613.612887,0
+CAT.US,D,20070905,000000,55.8043,56.3222,54.9332,55.2855,6388670.3463818,0
+CAT.US,D,20070906,000000,55.4028,56.2206,54.6581,55.4393,5228634.471568,0
+CAT.US,D,20070907,000000,54.3048,54.5259,53.5019,53.7485,8670623.8293871,0
+CAT.US,D,20070910,000000,53.8294,54.5031,53.1625,53.9685,6500027.6270508,0
+CAT.US,D,20070911,000000,54.2299,54.7301,53.7939,54.077,6406709.1878185,0
+CAT.US,D,20070912,000000,53.9685,54.1569,53.0638,53.2582,7729202.0880602,0
+CAT.US,D,20070913,000000,53.5502,53.7198,53.1487,53.42,6376934.7089942,0
+CAT.US,D,20070914,000000,52.9051,54.0119,52.8409,53.5404,5505047.9116601,0
+CAT.US,D,20070917,000000,53.4249,54.5949,53.4249,53.9329,6348019.8501495,0
+CAT.US,D,20070918,000000,54.3048,57.0581,54.291,56.6922,10159743.114698,0
+CAT.US,D,20070919,000000,57.5711,58.674,56.8302,57.0207,10381502.767993,0
+CAT.US,D,20070920,000000,57.0147,57.0275,56.0687,56.6241,6158293.2055314,0
+CAT.US,D,20070921,000000,57.1883,57.3492,56.6241,57.2031,8130161.0823303,0
+CAT.US,D,20070924,000000,57.5573,58.3643,56.6833,56.8816,7612792.5126049,0
+CAT.US,D,20070925,000000,56.339,56.5817,55.6021,55.8961,9202681.9664775,0
+CAT.US,D,20070926,000000,56.193,56.193,55.17,56.1052,8235165.4875128,0
+CAT.US,D,20070927,000000,56.3725,57.1095,56.1712,56.7,6454804.3174597,0
+CAT.US,D,20070928,000000,56.7208,57.8187,56.6764,57.3994,7335680.6312794,0
+CAT.US,D,20071001,000000,57.7517,58.5793,57.3994,58.2261,6087795.2438728,0
+CAT.US,D,20071002,000000,58.527,58.674,57.3994,58.2873,6730264.876914,0
+CAT.US,D,20071003,000000,58.2873,58.2952,57.1243,57.4942,6264740.1098072,0
+CAT.US,D,20071004,000000,57.502,57.8099,56.4801,57.5573,5883341.5248859,0
+CAT.US,D,20071005,000000,57.8276,59.2806,57.8276,58.7884,9016037.992093,0
+CAT.US,D,20071008,000000,59.0913,59.7285,58.9009,59.5303,4942325.2646816,0
+CAT.US,D,20071009,000000,59.7858,60.5562,59.3408,60.3905,6694548.0722395,0
+CAT.US,D,20071010,000000,60.3076,60.3155,58.7766,59.3951,7023344.6048432,0
+CAT.US,D,20071011,000000,59.6693,59.838,57.5396,58.1393,9216987.3404789,0
+CAT.US,D,20071012,000000,58.4777,58.8782,57.7161,58.7677,6103331.2530808,0
+CAT.US,D,20071015,000000,58.6246,58.6246,56.9013,57.7003,8931456.6573476,0
+CAT.US,D,20071016,000000,57.4528,57.8099,56.5738,56.9013,8634705.2978542,0
+CAT.US,D,20071017,000000,57.3403,57.7161,55.8043,56.4485,9981574.7094771,0
+CAT.US,D,20071018,000000,56.2058,56.9013,55.0704,56.8382,10640227.094117,0
+CAT.US,D,20071019,000000,54.6037,55.4028,53.2789,53.8432,26931746.976342,0
+CAT.US,D,20071022,000000,53.1704,54.2368,52.4226,53.7939,14058438.025211,0
+CAT.US,D,20071023,000000,54.0119,54.5949,53.4959,54.4637,9770514.6893021,0
+CAT.US,D,20071024,000000,54.1569,55.609,54.1569,55.4699,12506865.52371,0
+CAT.US,D,20071025,000000,55.0654,55.5114,53.8491,54.6511,9000162.3924449,0
+CAT.US,D,20071026,000000,54.5949,54.9638,53.9753,54.9214,6619041.4050153,0
+CAT.US,D,20071029,000000,54.8968,55.1543,54.0119,54.0839,8802285.5772648,0
+CAT.US,D,20071030,000000,54.0484,54.371,53.5976,53.7662,5586619.5627739,0
+CAT.US,D,20071031,000000,53.7268,55.0092,53.6104,54.6037,8496429.1391659,0
+CAT.US,D,20071101,000000,54.371,54.371,53.3115,53.6528,8440804.2250801,0
+CAT.US,D,20071102,000000,53.7988,54.9866,53.1132,54.7153,8155706.3930471,0
+CAT.US,D,20071105,000000,53.8373,54.2447,53.5147,53.7939,8167806.963445,0
+CAT.US,D,20071106,000000,53.8373,54.8898,53.7939,54.8316,6956436.1648213,0
+CAT.US,D,20071107,000000,54.1648,54.877,53.8629,53.8629,6382801.0071338,0
+CAT.US,D,20071108,000000,53.9123,54.0355,52.5618,53.0096,13185149.276895,0
+CAT.US,D,20071109,000000,52.6515,52.7611,50.9903,51.5309,12011243.920287,0
+CAT.US,D,20071112,000000,51.4145,51.6345,50.8531,50.938,10365752.867493,0
+CAT.US,D,20071113,000000,51.2961,52.1839,50.5227,52.0143,9896359.8104777,0
+CAT.US,D,20071114,000000,52.4306,52.6969,51.1224,51.2537,10248183.616028,0
+CAT.US,D,20071115,000000,51.1501,51.7055,50.7121,51.0337,10520291.860301,0
+CAT.US,D,20071116,000000,51.2744,51.4145,50.1617,50.8197,10439297.006084,0
+CAT.US,D,20071119,000000,50.791,50.8679,49.336,49.914,9707317.4152539,0
+CAT.US,D,20071120,000000,49.8904,50.6687,49.1495,49.9732,10231051.024899,0
+CAT.US,D,20071121,000000,49.4603,50.3007,49.0361,49.7197,8622237.7670405,0
+CAT.US,D,20071123,000000,50.1557,50.3007,49.5047,50.2297,3360974.2295459,0
+CAT.US,D,20071126,000000,50.3244,51.0179,49.5835,49.6447,6178481.0969174,0
+CAT.US,D,20071127,000000,49.8085,50.8137,49.6861,50.3668,9699492.6432926,0
+CAT.US,D,20071128,000000,50.8531,52.2195,50.3668,52.1001,9066711.9816732,0
+CAT.US,D,20071129,000000,52.0379,52.9416,51.7814,52.4898,7203533.3197574,0
+CAT.US,D,20071130,000000,53.0638,53.6528,52.2037,52.6239,7725545.6620382,0
+CAT.US,D,20071203,000000,52.2648,53.1931,51.9857,52.7393,7522263.7834953,0
+CAT.US,D,20071204,000000,52.5262,52.8893,52.1839,52.7038,6945332.0642819,0
+CAT.US,D,20071205,000000,53.132,53.4476,52.8498,53.2148,6036839.4449124,0
+CAT.US,D,20071206,000000,53.1931,54.4509,52.9662,54.4144,6366035.3764217,0
+CAT.US,D,20071207,000000,54.4084,54.7241,53.9467,54.3048,5165448.3482506,0
+CAT.US,D,20071210,000000,54.5259,56.5165,54.3048,56.047,10342817.841503,0
+CAT.US,D,20071211,000000,56.2443,56.5432,53.9123,53.9527,12008168.345972,0
+CAT.US,D,20071212,000000,55.0704,55.5272,53.5404,54.0287,9348210.1550414,0
+CAT.US,D,20071213,000000,53.7939,54.5317,53.639,54.3216,6227948.7801582,0
+CAT.US,D,20071214,000000,53.8205,54.5407,53.6478,53.711,5578307.1997629,0
+CAT.US,D,20071217,000000,52.6969,52.8035,51.8988,52.0793,12519966.618778,0
+CAT.US,D,20071218,000000,52.3516,52.6703,51.2823,51.9995,10078863.822601,0
+CAT.US,D,20071219,000000,51.9048,52.4631,51.3553,51.8456,5795708.9446936,0
+CAT.US,D,20071220,000000,52.1169,52.5766,51.7528,52.3368,4490141.8402074,0
+CAT.US,D,20071221,000000,52.7325,53.6894,52.2352,53.2296,10021345.311674,0
+CAT.US,D,20071224,000000,53.4249,53.5818,52.7689,53.2079,2973225.8102464,0
+CAT.US,D,20071226,000000,53.4043,54.0997,53.0234,53.9329,4734601.3404418,0
+CAT.US,D,20071227,000000,53.3401,54.0632,53.0037,53.2296,4558783.7120279,0
+CAT.US,D,20071228,000000,53.4309,53.9043,53.3529,53.5404,4158588.0359708,0
+CAT.US,D,20071231,000000,53.4249,53.9467,52.981,53.1072,3553113.4868427,0
+CAT.US,D,20080102,000000,53.1072,53.1842,51.2665,51.6917,8659569.4002853,0
+CAT.US,D,20080103,000000,51.9669,52.321,51.1856,51.5091,5992625.7833163,0
+CAT.US,D,20080104,000000,50.9745,51.1856,49.839,50.1557,10517038.887996,0
+CAT.US,D,20080107,000000,50.5,50.5957,49.6221,50.3007,12010777.616996,0
+CAT.US,D,20080108,000000,50.4546,50.8601,49.0647,49.1426,10469380.664265,0
+CAT.US,D,20080109,000000,49.1209,49.2284,47.7566,49.2048,13452348.158478,0
+CAT.US,D,20080110,000000,48.7431,49.914,47.9677,49.336,9447765.9076404,0
+CAT.US,D,20080111,000000,49.6221,50.0088,48.3031,48.312,12634601.200619,0
+CAT.US,D,20080114,000000,48.8368,49.404,48.1877,49.2354,11076498.425642,0
+CAT.US,D,20080115,000000,48.5675,48.8368,47.7309,47.8641,12777354.884603,0
+CAT.US,D,20080116,000000,47.7231,48.4511,46.7672,47.0375,17871287.513578,0
+CAT.US,D,20080117,000000,47.0809,47.4468,45.4778,45.7195,15045493.625765,0
+CAT.US,D,20080118,000000,46.1299,47.6076,45.5952,45.9691,12605176.449263,0
+CAT.US,D,20080122,000000,43.6212,47.1677,43.6212,46.709,13486186.571853,0
+CAT.US,D,20080123,000000,45.7895,47.7093,44.7814,47.6313,14887314.426179,0
+CAT.US,D,20080124,000000,47.7941,48.2804,46.9931,47.7566,11149439.411064,0
+CAT.US,D,20080125,000000,49.5125,49.5835,47.654,48.2518,12640438.101378,0
+CAT.US,D,20080128,000000,48.8112,50.2297,47.5504,49.921,13616665.328556,0
+CAT.US,D,20080129,000000,50.3392,50.9528,50.1271,50.4921,11318239.17495,0
+CAT.US,D,20080130,000000,50.3747,51.5743,49.9812,50.0886,10800273.534272,0
+CAT.US,D,20080131,000000,49.4119,52.4306,49.404,51.9521,12060434.862662,0
+CAT.US,D,20080201,000000,52.0725,52.8173,51.669,52.5194,8917305.3661727,0
+CAT.US,D,20080204,000000,52.5322,52.6791,51.669,51.9304,6237277.8870838,0
+CAT.US,D,20080205,000000,51.1156,51.305,49.4168,49.4168,15999172.047722,0
+CAT.US,D,20080206,000000,49.8538,50.5336,49.4376,49.7503,9981181.3927883,0
+CAT.US,D,20080207,000000,49.4376,50.426,49.2698,50.0008,8889471.1145195,0
+CAT.US,D,20080208,000000,49.8312,50.2721,49.4879,49.7769,6143002.5124024,0
+CAT.US,D,20080211,000000,49.8538,50.8137,49.4464,50.8058,6802996.0258547,0
+CAT.US,D,20080212,000000,51.2162,52.1523,50.9469,51.234,9159189.0475764,0
+CAT.US,D,20080213,000000,51.6769,52.6308,51.3395,52.4404,10250302.254893,0
+CAT.US,D,20080214,000000,52.3516,52.6881,51.3701,51.5506,7403891.6794072,0
+CAT.US,D,20080215,000000,51.234,51.4805,50.6292,51.1936,7317185.6235798,0
+CAT.US,D,20080219,000000,51.6769,52.0449,51.1284,51.5249,7399184.043575,0
+CAT.US,D,20080220,000000,51.1788,52.3299,50.8354,52.1455,6445779.3213759,0
+CAT.US,D,20080221,000000,52.6881,52.8241,51.6345,51.809,6870200.467096,0
+CAT.US,D,20080222,000000,51.9304,52.4404,51.0998,52.0941,7148049.3103618,0
+CAT.US,D,20080225,000000,52.1455,52.9327,51.6917,52.8824,7091465.4334212,0
+CAT.US,D,20080226,000000,52.6969,53.9813,52.5322,53.6478,8476455.1390721,0
+CAT.US,D,20080227,000000,53.4249,55.029,53.0816,54.3216,9787531.7183102,0
+CAT.US,D,20080228,000000,54.0355,54.6709,53.5334,54.445,8231038.7033887,0
+CAT.US,D,20080229,000000,53.9891,54.4084,52.6969,52.9327,12055948.214041,0
+CAT.US,D,20080303,000000,52.7689,53.8708,52.7689,53.5729,8340976.800129,0
+CAT.US,D,20080304,000000,53.1842,53.3401,51.5743,52.5056,10927952.443823,0
+CAT.US,D,20080305,000000,52.7097,53.2582,51.883,52.5864,9918071.2971814,0
+CAT.US,D,20080306,000000,52.4306,52.5766,51.6966,51.7814,7436435.5942981,0
+CAT.US,D,20080307,000000,51.2626,52.0449,50.426,51.1156,9511073.6752946,0
+CAT.US,D,20080310,000000,51.234,51.4589,49.988,50.2949,9763893.1825719,0
+CAT.US,D,20080311,000000,50.8799,53.2296,50.8799,53.1398,10628213.70216,0
+CAT.US,D,20080312,000000,54.0119,56.0904,53.9753,55.0704,19601946.835041,0
+CAT.US,D,20080313,000000,54.3562,55.6593,53.6656,55.3821,11695501.852422,0
+CAT.US,D,20080314,000000,55.9898,56.2058,53.78,54.7379,11711161.533373,0
+CAT.US,D,20080317,000000,53.3322,55.0526,53.0708,54.4933,12179021.871745,0
+CAT.US,D,20080318,000000,55.4166,56.2601,54.6185,56.2601,12850411.432144,0
+CAT.US,D,20080319,000000,56.0756,56.3508,53.9596,53.9596,10080032.621937,0
+CAT.US,D,20080320,000000,54.2368,54.363,53.2789,54.0287,12652911.714409,0
+CAT.US,D,20080324,000000,54.2032,55.9898,54.2032,55.6445,7342703.5643208,0
+CAT.US,D,20080325,000000,55.9109,56.3143,55.1256,56.0904,7120828.3489062,0
+CAT.US,D,20080326,000000,55.6514,56.7978,55.5272,56.6182,10246575.883377,0
+CAT.US,D,20080327,000000,56.855,57.0857,56.1426,56.3725,9657789.9235475,0
+CAT.US,D,20080328,000000,56.6241,57.0857,55.9434,56.4219,6040959.1331169,0
+CAT.US,D,20080331,000000,56.3508,57.5484,56.3508,57.2979,8291983.5298015,0
+CAT.US,D,20080401,000000,57.7389,58.5408,57.6649,58.5329,12765202.615361,0
+CAT.US,D,20080402,000000,58.4412,58.5329,57.1519,57.4596,11149294.451562,0
+CAT.US,D,20080403,000000,57.2259,57.3492,56.193,56.4061,10891663.910766,0
+CAT.US,D,20080404,000000,56.2512,57.502,56.2443,56.9634,6674883.2515017,0
+CAT.US,D,20080407,000000,57.2683,57.4152,56.3321,56.5353,7270134.6078291,0
+CAT.US,D,20080408,000000,56.2443,57.0275,55.9661,56.7858,5491274.7316319,0
+CAT.US,D,20080409,000000,56.8934,56.8934,55.3683,55.7402,6261872.3445683,0
+CAT.US,D,20080410,000000,55.6376,56.3054,55.2579,55.4087,9556928.5217341,0
+CAT.US,D,20080411,000000,54.9786,55.5114,54.4361,54.7458,12358543.570212,0
+CAT.US,D,20080414,000000,54.7379,55.6376,54.6709,55.2855,5925506.4931107,0
+CAT.US,D,20080415,000000,55.6889,56.1712,54.8238,55.5854,7458135.9302709,0
+CAT.US,D,20080416,000000,56.1712,57.943,56.0046,57.8345,10439176.37545,0
+CAT.US,D,20080417,000000,56.9733,58.5497,56.7978,57.5158,13616993.768266,0
+CAT.US,D,20080418,000000,59.3034,62.54,59.2806,62.4158,27487720.390037,0
+CAT.US,D,20080421,000000,61.3987,61.807,60.0492,60.9883,13408408.19664,0
+CAT.US,D,20080422,000000,60.8473,60.9952,59.5381,60.0186,7815604.0330457,0
+CAT.US,D,20080423,000000,60.578,60.578,59.5519,59.7858,6522105.0604675,0
+CAT.US,D,20080424,000000,59.7798,60.3826,58.9315,59.8854,7249605.0985974,0
+CAT.US,D,20080425,000000,60.4003,60.6667,59.4356,60.1971,5586856.7692306,0
+CAT.US,D,20080428,000000,60.4516,61.1846,60.2327,60.7683,6399769.3784071,0
+CAT.US,D,20080429,000000,60.57,60.8117,59.5747,59.6555,6113499.7059301,0
+CAT.US,D,20080430,000000,60.2681,60.9745,59.6555,59.6555,8241381.5131206,0
+CAT.US,D,20080501,000000,59.9564,60.5068,58.9512,60.2681,7337094.746694,0
+CAT.US,D,20080502,000000,60.9577,61.2132,60.1024,60.5986,6164146.3255345,0
+CAT.US,D,20080505,000000,60.7683,60.7683,60.0097,60.5641,5389485.7917508,0
+CAT.US,D,20080506,000000,59.8528,61.1076,59.8528,60.9163,5688152.0358451,0
+CAT.US,D,20080507,000000,60.0807,61.1076,60.0807,60.1449,3436470.759742,0
+CAT.US,D,20080508,000000,60.0876,60.5484,59.6555,60.3205,4188515.5839189,0
+CAT.US,D,20080509,000000,59.99,60.3027,59.5243,59.838,5218377.8265747,0
+CAT.US,D,20080512,000000,60.1843,61.6413,59.8006,61.3464,7059944.3446618,0
+CAT.US,D,20080513,000000,61.6335,61.8446,60.5256,61.5279,6274247.6284267,0
+CAT.US,D,20080514,000000,60.7762,61.5515,60.1389,60.5641,9372906.9965094,0
+CAT.US,D,20080515,000000,60.57,61.5792,60.3076,61.1136,6330481.777899,0
+CAT.US,D,20080516,000000,61.3069,61.4549,60.4428,61.2596,7162353.6706603,0
+CAT.US,D,20080519,000000,61.4046,62.911,61.2063,61.6818,9436995.3153243,0
+CAT.US,D,20080520,000000,61.4165,61.5141,60.5641,61.3631,7610940.477578,0
+CAT.US,D,20080521,000000,61.3543,62.7491,60.7762,61.0356,9865309.0798204,0
+CAT.US,D,20080522,000000,61.2211,61.2734,59.9702,60.1764,6868205.4999733,0
+CAT.US,D,20080523,000000,59.986,60.7387,58.9897,59.6851,7753842.162171,0
+CAT.US,D,20080527,000000,59.5953,60.1843,59.1633,59.9792,6656065.8863098,0
+CAT.US,D,20080528,000000,60.2543,61.0189,60.0955,60.8847,6522560.2130276,0
+CAT.US,D,20080529,000000,60.8917,61.4095,60.4428,60.5848,5733055.0153495,0
+CAT.US,D,20080530,000000,60.8847,60.8847,60.1843,60.4832,6724748.3062425,0
+CAT.US,D,20080602,000000,60.3343,60.8335,59.8598,60.2543,8038011.4424335,0
+CAT.US,D,20080603,000000,60.5404,60.9656,59.7651,60.3205,6777294.6049058,0
+CAT.US,D,20080604,000000,60.2681,61.2211,60.0097,60.3491,7820907.7261279,0
+CAT.US,D,20080605,000000,59.918,60.5986,59.2806,60.5484,9521030.2642573,0
+CAT.US,D,20080606,000000,59.9268,60.2031,58.5408,58.5408,12904949.656822,0
+CAT.US,D,20080609,000000,58.601,59.327,58.3031,59.1436,7964238.2070079,0
+CAT.US,D,20080610,000000,58.7677,59.3112,58.4293,58.6246,8177889.2515557,0
+CAT.US,D,20080611,000000,58.4412,58.6306,57.4676,57.7665,12844013.953734,0
+CAT.US,D,20080612,000000,58.2133,59.8598,58.2133,58.9177,11003900.071769,0
+CAT.US,D,20080613,000000,59.185,60.2681,59.0242,59.6467,7832568.3495078,0
+CAT.US,D,20080616,000000,59.5599,59.6555,58.9512,59.2166,6200026.3363608,0
+CAT.US,D,20080617,000000,59.6319,59.7069,58.9965,59.0538,6170335.9948693,0
+CAT.US,D,20080618,000000,58.7973,59.0992,58.162,58.3297,7841730.1954705,0
+CAT.US,D,20080619,000000,58.234,58.7973,57.6195,58.1699,8265156.8987377,0
+CAT.US,D,20080620,000000,57.8187,58.2873,57.4676,57.8759,12385076.227463,0
+CAT.US,D,20080623,000000,58.1255,58.7272,57.9006,58.5497,8390525.5795943,0
+CAT.US,D,20080624,000000,58.2133,58.3179,56.047,56.0904,17865076.556483,0
+CAT.US,D,20080625,000000,56.413,56.6606,55.6218,56.047,10958018.869056,0
+CAT.US,D,20080626,000000,55.0171,55.4906,54.077,54.363,19792744.963526,0
+CAT.US,D,20080627,000000,54.3216,54.7804,53.199,53.9753,14928799.199821,0
+CAT.US,D,20080630,000000,53.9813,54.3482,53.1072,54.0287,9083376.2421047,0
+CAT.US,D,20080701,000000,53.4111,54.3128,52.7611,54.223,12574455.172018,0
+CAT.US,D,20080702,000000,54.1648,54.298,51.4805,51.5378,15730886.47673,0
+CAT.US,D,20080703,000000,51.2537,51.7814,50.4468,51.4589,9947986.6806958,0
+CAT.US,D,20080707,000000,51.7568,52.5124,51.234,51.8228,15965603.279294,0
+CAT.US,D,20080708,000000,51.9768,52.2855,50.3244,50.8739,14343255.061566,0
+CAT.US,D,20080709,000000,51.4657,51.8012,50.0088,50.0827,9568261.7191076,0
+CAT.US,D,20080710,000000,50.1469,50.4921,48.8032,50.0748,13491670.704035,0
+CAT.US,D,20080711,000000,49.4119,51.6769,49.0361,51.0919,15615677.125397,0
+CAT.US,D,20080714,000000,51.809,51.809,50.4635,50.9903,8752624.276788,0
+CAT.US,D,20080715,000000,50.4793,50.6835,48.1956,49.0647,14970177.534668,0
+CAT.US,D,20080716,000000,49.116,51.7736,48.6898,51.6207,14598457.784141,0
+CAT.US,D,20080717,000000,51.1936,52.8035,51.1936,52.5687,12300369.193569,0
+CAT.US,D,20080718,000000,52.7453,52.7887,51.5033,51.883,10511876.099604,0
+CAT.US,D,20080721,000000,52.2402,53.8955,51.6345,53.5976,13913424.797672,0
+CAT.US,D,20080722,000000,55.0171,55.5272,53.9753,54.877,13838899.394765,0
+CAT.US,D,20080723,000000,54.1243,54.3404,52.4542,53.0037,9923284.7707137,0
+CAT.US,D,20080724,000000,53.1625,53.2217,50.9311,51.0702,11079227.313597,0
+CAT.US,D,20080725,000000,51.5309,52.0231,51.086,51.5812,6423952.2725523,0
+CAT.US,D,20080728,000000,51.3188,51.7942,50.5818,50.6372,7843507.2164897,0
+CAT.US,D,20080729,000000,50.938,52.1839,50.8058,51.9521,7147192.7314905,0
+CAT.US,D,20080730,000000,52.3438,52.8942,51.6838,52.7453,6495934.2951193,0
+CAT.US,D,20080731,000000,52.4226,52.4226,50.7703,50.8799,9817832.3088909,0
+CAT.US,D,20080801,000000,50.9903,51.234,49.6803,49.8706,9186594.5029427,0
+CAT.US,D,20080804,000000,49.914,50.3077,49.1742,49.3498,10122527.043574,0
+CAT.US,D,20080805,000000,49.769,50.0462,49.2808,49.8982,8209922.2602322,0
+CAT.US,D,20080806,000000,49.6073,52.3724,49.2956,51.6049,10098264.066907,0
+CAT.US,D,20080807,000000,51.2823,51.6769,50.281,50.4468,9589660.9853469,0
+CAT.US,D,20080808,000000,50.5898,52.6515,50.0551,51.891,8941720.3982606,0
+CAT.US,D,20080811,000000,51.6207,52.2352,51.2665,51.815,5094450.6311084,0
+CAT.US,D,20080812,000000,51.7666,52.7531,51.5506,52.5539,7795404.9909289,0
+CAT.US,D,20080813,000000,50.9094,51.2665,49.5609,51.1077,12790238.033568,0
+CAT.US,D,20080814,000000,50.4468,52.2253,49.9574,51.4441,7748842.5799308,0
+CAT.US,D,20080815,000000,51.6769,52.2253,51.086,51.4875,6914765.883566,0
+CAT.US,D,20080818,000000,51.8308,51.9995,50.2721,50.6618,7414671.3950486,0
+CAT.US,D,20080819,000000,50.4635,50.7269,49.9496,50.2721,5873464.0047421,0
+CAT.US,D,20080820,000000,50.4171,50.7338,49.6961,50.3521,7653529.1735758,0
+CAT.US,D,20080821,000000,49.8834,50.6835,49.479,50.281,6969283.8341874,0
+CAT.US,D,20080822,000000,50.6618,51.6769,50.5652,51.4273,5817195.3893743,0
+CAT.US,D,20080825,000000,51.2389,51.3395,49.8706,50.1784,6216616.5964874,0
+CAT.US,D,20080826,000000,50.2425,50.5296,49.7128,50.2643,4633852.4596399,0
+CAT.US,D,20080827,000000,50.2357,51.1284,50.2209,50.9094,4264551.404008,0
+CAT.US,D,20080828,000000,51.4145,52.5539,51.3326,52.4631,7542533.7848085,0
+CAT.US,D,20080829,000000,52.2125,52.6703,51.5674,51.7666,6702370.8167952,0
+CAT.US,D,20080902,000000,52.3299,52.6969,50.2425,50.5572,9436758.1088677,0
+CAT.US,D,20080903,000000,50.4714,50.5818,49.1742,49.5678,11518819.535514,0
+CAT.US,D,20080904,000000,48.3031,48.3031,46.1082,46.7968,18697779.685546,0
+CAT.US,D,20080905,000000,46.6872,47.1607,46.047,46.8904,12656908.744573,0
+CAT.US,D,20080908,000000,48.4432,49.0883,46.3104,47.2683,9862061.1760292,0
+CAT.US,D,20080909,000000,47.4912,47.5711,44.9234,44.9234,13740114.056298,0
+CAT.US,D,20080910,000000,45.3377,46.8332,45.1631,45.977,10817154.727104,0
+CAT.US,D,20080911,000000,45.977,47.432,44.7962,47.432,12308273.034349,0
+CAT.US,D,20080912,000000,46.8244,48.0694,46.2256,47.9085,9520558.8924524,0
+CAT.US,D,20080915,000000,46.3292,47.4616,46.124,46.2621,10680949.563248,0
+CAT.US,D,20080916,000000,45.2825,47.8059,45.2677,47.3758,13569216.941305,0
+CAT.US,D,20080917,000000,46.4565,47.8996,45.9593,46.2158,12661059.857565,0
+CAT.US,D,20080918,000000,46.7454,47.9371,43.9399,47.8059,17739803.163691,0
+CAT.US,D,20080919,000000,51.883,54.5259,48.2725,48.6632,21531792.675711,0
+CAT.US,D,20080922,000000,48.605,48.9197,47.2791,47.2791,8090348.9183188,0
+CAT.US,D,20080923,000000,47.3235,48.1048,46.117,46.5037,8981806.2620298,0
+CAT.US,D,20080924,000000,46.7672,47.0809,44.8188,45.1878,9096197.5551978,0
+CAT.US,D,20080925,000000,45.6544,46.27,44.4608,45.3466,10596521.297627,0
+CAT.US,D,20080926,000000,44.5919,46.9871,44.4016,46.9329,11290168.730543,0
+CAT.US,D,20080929,000000,45.7807,46.3864,42.5292,43.8334,16690372.402063,0
+CAT.US,D,20080930,000000,44.8968,44.9816,42.5953,43.6212,13880946.773463,0
+CAT.US,D,20081001,000000,42.9692,43.201,40.1765,41.6809,21334224.026184,0
+CAT.US,D,20081002,000000,40.9913,41.1678,37.9934,38.2183,20511056.799419,0
+CAT.US,D,20081003,000000,39.3044,40.7289,37.3107,37.4794,15844767.877387,0
+CAT.US,D,20081006,000000,36.7258,37.1647,33.498,36.0076,24392127.472943,0
+CAT.US,D,20081007,000000,37.0997,38.6148,34.4558,34.6393,18471562.781013,0
+CAT.US,D,20081008,000000,33.9439,36.7464,33.5365,34.8732,21660239.971991,0
+CAT.US,D,20081009,000000,35.5608,36.0559,32.3922,32.7897,15328105.858517,0
+CAT.US,D,20081010,000000,30.7516,33.5286,27.1323,31.5665,26971851.086762,0
+CAT.US,D,20081013,000000,32.9357,36.2286,32.8301,36.2158,14444215.806254,0
+CAT.US,D,20081014,000000,34.155,38.7816,34.155,34.7271,15612105.850411,0
+CAT.US,D,20081015,000000,33.5138,33.8857,30.723,30.7842,17633239.683592,0
+CAT.US,D,20081016,000000,30.8847,31.5151,28.9691,31.013,21973215.644898,0
+CAT.US,D,20081017,000000,30.2919,31.4067,28.5488,28.7776,24970226.977788,0
+CAT.US,D,20081020,000000,29.1782,30.4478,28.5429,29.9348,18287657.83161,0
+CAT.US,D,20081021,000000,29.5669,30.2633,28.1937,28.4185,19563872.157639,0
+CAT.US,D,20081022,000000,27.8701,28.0605,26.1122,26.7278,18912576.214264,0
+CAT.US,D,20081023,000000,26.9182,27.0207,24.7814,25.8793,24102265.237721,0
+CAT.US,D,20081024,000000,23.4329,25.2431,23.3845,24.372,18297914.476604,0
+CAT.US,D,20081027,000000,24.0119,25.544,23.6746,23.9903,17489655.777011,0
+CAT.US,D,20081028,000000,24.9866,25.8793,23.4201,25.5804,17508573.498781,0
+CAT.US,D,20081029,000000,26.0007,28.1316,25.25,26.4486,21961369.513904,0
+CAT.US,D,20081030,000000,27.3216,27.7675,26.5295,27.3502,11873882.12153,0
+CAT.US,D,20081031,000000,27.2338,28.682,26.4209,27.9579,13484719.743893,0
+CAT.US,D,20081103,000000,28.4117,28.8428,27.8119,28.5488,10408418.604904,0
+CAT.US,D,20081104,000000,29.557,31.0535,29.1505,30.9213,15592005.137466,0
+CAT.US,D,20081105,000000,31.2094,31.895,29.3488,29.5669,19192863.012779,0
+CAT.US,D,20081106,000000,29.1446,29.7149,27.3295,27.515,18103484.250965,0
+CAT.US,D,20081107,000000,28.171,28.8349,27.3364,28.1384,12648105.749404,0
+CAT.US,D,20081110,000000,29.4583,29.921,26.9468,27.3798,18915414.582122,0
+CAT.US,D,20081111,000000,26.9951,28.0299,26.7652,26.9862,17360489.765442,0
+CAT.US,D,20081112,000000,26.7465,26.8668,25.6515,25.6752,14688834.457829,0
+CAT.US,D,20081113,000000,26.0569,28.9355,25.176,28.8428,23715965.399731,0
+CAT.US,D,20081114,000000,28.1878,28.826,26.8668,27.0493,16317308.481615,0
+CAT.US,D,20081117,000000,26.8668,27.6264,25.834,26.129,12819516.81172,0
+CAT.US,D,20081118,000000,25.8577,26.5679,25.4157,26.4851,16770481.280028,0
+CAT.US,D,20081119,000000,26.4209,26.6528,24.738,24.7873,14477838.300931,0
+CAT.US,D,20081120,000000,24.4204,26.0224,23.5907,24.0347,27086211.968845,0
+CAT.US,D,20081121,000000,24.6365,25.5055,23.4911,25.3743,22972764.118836,0
+CAT.US,D,20081124,000000,26.706,27.0355,25.324,26.5985,23041322.867026,0
+CAT.US,D,20081125,000000,26.9862,27.5328,26.0994,27.2743,17647146.672391,0
+CAT.US,D,20081126,000000,26.347,28.7994,26.129,28.7836,15180883.772564,0
+CAT.US,D,20081128,000000,28.6908,30.138,28.6908,29.999,7419182.3725362,0
+CAT.US,D,20081201,000000,28.4827,28.4827,26.6173,26.7741,17971246.719893,0
+CAT.US,D,20081202,000000,27.2999,27.9875,26.7346,27.8119,14264724.518871,0
+CAT.US,D,20081203,000000,27.364,29.3212,27.0286,29.0203,19523571.388876,0
+CAT.US,D,20081204,000000,28.6168,28.826,27.0138,27.4608,15547577.584578,0
+CAT.US,D,20081205,000000,27.1165,28.2884,26.853,28.0013,19484406.980957,0
+CAT.US,D,20081208,000000,29.8796,32.2313,29.5669,31.0476,34798561.247752,0
+CAT.US,D,20081209,000000,30.7753,32.3201,30.1963,31.016,21015903.09838,0
+CAT.US,D,20081210,000000,31.6543,32.8943,31.4007,31.961,21073777.418993,0
+CAT.US,D,20081211,000000,31.4757,32.8558,30.5188,30.8847,16572013.476112,0
+CAT.US,D,20081212,000000,29.3124,31.0841,29.2738,30.7989,14195034.478349,0
+CAT.US,D,20081215,000000,31.1551,31.5151,30.3728,30.8917,11016202.369025,0
+CAT.US,D,20081216,000000,31.2734,32.1297,30.0956,32.0577,15921057.123177,0
+CAT.US,D,20081217,000000,31.7292,33.4467,31.4757,32.6772,13236908.942181,0
+CAT.US,D,20081218,000000,33.2474,33.2918,30.7437,30.8561,17326197.21321,0
+CAT.US,D,20081219,000000,31.2656,31.5931,30.6737,31.2428,18132586.644829,0
+CAT.US,D,20081222,000000,31.5585,31.8278,29.8746,30.578,12500116.290426,0
+CAT.US,D,20081223,000000,30.7989,30.9351,29.7523,30.1035,8813838.7481472,0
+CAT.US,D,20081224,000000,30.2041,30.8275,30.0058,30.6737,2890525.9079092,0
+CAT.US,D,20081226,000000,30.723,31.4067,30.6678,31.2656,3901193.6879291,0
+CAT.US,D,20081229,000000,31.2586,31.6898,30.5257,30.9884,6795085.089155,0
+CAT.US,D,20081230,000000,31.1551,32.0193,30.7437,31.9532,6912670.5598655,0
+CAT.US,D,20081231,000000,31.9818,33.0067,31.9818,32.6901,8577138.1291917,0
+CAT.US,D,20090102,000000,32.8676,34.3818,32.7187,34.3326,9723984.7167938,0
+CAT.US,D,20090105,000000,34.3256,34.4845,33.5286,33.7238,15163792.743251,0
+CAT.US,D,20090106,000000,34.2448,34.2497,33.2336,33.5207,14843032.846495,0
+CAT.US,D,20090107,000000,33.0955,33.3747,31.6167,31.961,12331238.471424,0
+CAT.US,D,20090108,000000,31.4185,32.2826,31.1156,32.2155,12782470.028963,0
+CAT.US,D,20090109,000000,32.1377,32.2481,30.9213,31.6167,12122089.281038,0
+CAT.US,D,20090112,000000,31.4668,31.5447,29.7375,30.1449,13085092.75511,0
+CAT.US,D,20090113,000000,30.0867,30.6598,29.6763,30.2989,12615116.818981,0
+CAT.US,D,20090114,000000,29.2738,29.5244,27.9944,28.7994,23583513.977367,0
+CAT.US,D,20090115,000000,28.6602,29.26,27.2901,28.826,21106386.210863,0
+CAT.US,D,20090116,000000,29.7049,29.7049,27.8543,28.9453,17605820.036387,0
+CAT.US,D,20090120,000000,28.6524,29.0065,27.8119,28.0457,16193733.041022,0
+CAT.US,D,20090121,000000,28.7422,29.0607,27.6057,28.9453,14053739.512703,0
+CAT.US,D,20090122,000000,28.462,28.5429,26.5917,27.2477,26313647.772465,0
+CAT.US,D,20090123,000000,26.341,27.2477,25.619,26.2612,25785330.198729,0
+CAT.US,D,20090126,000000,24.5891,25.0606,23.1981,23.9123,64748134.930409,0
+CAT.US,D,20090127,000000,24.3286,24.4588,23.4911,23.6538,27798995.069635,0
+CAT.US,D,20090128,000000,24.3434,24.5239,23.8739,24.1521,18398783.98804,0
+CAT.US,D,20090129,000000,23.867,23.9045,23.1508,23.3086,19770874.325481,0
+CAT.US,D,20090130,000000,23.1104,23.2218,22.0005,22.5766,28632312.502598,0
+CAT.US,D,20090202,000000,22.0291,22.5441,21.6641,22.1663,23138739.706704,0
+CAT.US,D,20090203,000000,21.818,22.7108,21.818,21.9492,25533744.367768,0
+CAT.US,D,20090204,000000,22.2797,23.1054,22.1041,22.3961,23757778.613082,0
+CAT.US,D,20090205,000000,22.2097,23.4832,22.1041,23.135,24257845.303311,0
+CAT.US,D,20090206,000000,23.6982,24.7715,23.575,24.3582,23183290.931335,0
+CAT.US,D,20090209,000000,24.4983,24.5891,23.712,23.9479,12372488.066015,0
+CAT.US,D,20090210,000000,24.0515,24.378,22.402,22.6289,23429067.231514,0
+CAT.US,D,20090211,000000,22.9426,23.3678,22.4316,22.7809,14355768.209007,0
+CAT.US,D,20090212,000000,22.5056,22.7523,21.9778,22.7029,18659696.898522,0
+CAT.US,D,20090213,000000,22.986,23.3027,22.5766,22.6437,13911374.076895,0
+CAT.US,D,20090217,000000,22.1741,22.3241,20.8749,21.2124,30270165.304747,0
+CAT.US,D,20090218,000000,21.3396,21.385,20.3245,20.8157,24388547.074631,0
+CAT.US,D,20090219,000000,21.1886,21.2124,19.6557,19.777,24327590.083785,0
+CAT.US,D,20090220,000000,19.1289,19.9604,19.0431,19.5107,26965195.114136,0
+CAT.US,D,20090223,000000,19.9516,19.9516,18.3407,18.3851,22206746.415178,0
+CAT.US,D,20090224,000000,18.4827,19.263,17.8741,19.0569,30522249.877489,0
+CAT.US,D,20090225,000000,19.0569,19.0657,17.8287,18.317,24154463.836321,0
+CAT.US,D,20090226,000000,18.5912,18.824,17.6728,17.734,19516839.38854,0
+CAT.US,D,20090227,000000,17.3818,18.4659,17.2003,18.0122,23056850.766612,0
+CAT.US,D,20090302,000000,17.6176,17.7103,16.1221,16.2218,28674810.979045,0
+CAT.US,D,20090303,000000,16.5739,17.0464,15.8893,16.4467,30592187.261496,0
+CAT.US,D,20090304,000000,17.4292,19.3144,17.3147,18.6169,50829497.672907,0
+CAT.US,D,20090305,000000,18.0772,18.0772,16.9626,17.1915,29166389.935678,0
+CAT.US,D,20090306,000000,17.4904,18.2282,16.4821,16.9991,27318333.692225,0
+CAT.US,D,20090309,000000,16.7446,18.1947,16.6252,17.5052,26659505.937,0
+CAT.US,D,20090310,000000,18.1216,19.7395,17.953,19.4012,30699809.047324,0
+CAT.US,D,20090311,000000,19.7395,19.8569,18.7796,19.2542,21562099.348509,0
+CAT.US,D,20090312,000000,19.1851,19.8855,18.4945,19.777,18833605.724551,0
+CAT.US,D,20090313,000000,20.0818,20.2061,19.0431,19.5995,14840345.520356,0
+CAT.US,D,20090316,000000,19.8115,20.0562,19.2334,19.338,18058240.667318,0
+CAT.US,D,20090317,000000,19.4012,19.6497,18.7866,19.6359,19484309.665488,0
+CAT.US,D,20090318,000000,19.2048,20.4399,18.8112,20.1055,24566017.03862,0
+CAT.US,D,20090319,000000,20.4705,21.1156,20.3245,20.7911,23970167.597637,0
+CAT.US,D,20090320,000000,20.9519,21.1472,19.5629,19.8115,22591329.040613,0
+CAT.US,D,20090323,000000,20.5978,21.7016,20.1499,21.6858,19762156.481348,0
+CAT.US,D,20090324,000000,21.6217,22.1979,20.8877,21.5181,18708954.745281,0
+CAT.US,D,20090325,000000,22.0587,22.6812,20.2643,21.1542,28284571.891951,0
+CAT.US,D,20090326,000000,21.6405,22.6743,21.5517,22.5273,22081858.229451,0
+CAT.US,D,20090327,000000,22.1041,22.4978,21.7716,22.2097,15409110.849763,0
+CAT.US,D,20090330,000000,21.4767,21.5901,19.7977,20.1499,21518579.059632,0
+CAT.US,D,20090331,000000,20.6096,20.8227,20.0818,20.4626,18291152.065184,0
+CAT.US,D,20090401,000000,20.1302,21.6069,20.0818,21.2182,20869287.206704,0
+CAT.US,D,20090402,000000,22.1663,23.4063,21.9562,23.0836,29462028.24949,0
+CAT.US,D,20090403,000000,23.1261,23.9331,22.6289,23.5306,18328009.285515,0
+CAT.US,D,20090406,000000,23.2139,23.4201,22.1239,22.914,14756909.669782,0
+CAT.US,D,20090407,000000,22.2422,22.3241,21.5013,21.5517,17883602.98897,0
+CAT.US,D,20090408,000000,21.7874,22.2097,21.1364,21.6405,17483007.914007,0
+CAT.US,D,20090409,000000,22.329,23.9331,22.329,23.7999,24687808.362273,0
+CAT.US,D,20090413,000000,23.6046,24.5605,23.0393,24.2684,16994575.490885,0
+CAT.US,D,20090414,000000,23.9123,24.8386,23.719,23.9331,15062017.99521,0
+CAT.US,D,20090415,000000,23.8591,24.3,23.4704,24.1669,15317247.074057,0
+CAT.US,D,20090416,000000,23.786,24.2369,22.9308,23.9409,22168242.941489,0
+CAT.US,D,20090417,000000,23.9193,23.9479,22.841,23.6282,20111001.01435,0
+CAT.US,D,20090420,000000,23.1419,23.1419,22.0814,22.3083,19618568.519955,0
+CAT.US,D,20090421,000000,21.2124,23.1981,20.8611,22.9742,40235297.754706,0
+CAT.US,D,20090422,000000,23.0966,25.5568,22.9831,23.7516,40518737.168949,0
+CAT.US,D,20090423,000000,23.9547,23.9627,23.0344,23.7516,22255350.423628,0
+CAT.US,D,20090424,000000,23.8956,25.0222,23.5996,24.6137,21582310.55506,0
+CAT.US,D,20090427,000000,23.9547,24.958,23.9251,24.4372,13181733.098438,0
+CAT.US,D,20090428,000000,24.1521,24.5516,23.712,23.9903,11587243.461232,0
+CAT.US,D,20090429,000000,24.2764,24.9926,24.1521,24.6581,16369503.025404,0
+CAT.US,D,20090430,000000,25.1908,26.639,25.1405,26.0402,27465728.107656,0
+CAT.US,D,20090501,000000,26.2512,27.6008,26.0924,27.2664,19271512.158703,0
+CAT.US,D,20090504,000000,27.7597,28.4827,27.515,28.1631,19676434.730945,0
+CAT.US,D,20090505,000000,28.0704,28.9691,27.9944,28.8428,18593456.488649,0
+CAT.US,D,20090506,000000,29.2324,29.7444,28.1118,29.2738,20160336.916226,0
+CAT.US,D,20090507,000000,29.6685,29.9772,27.2338,27.7527,23187722.840003,0
+CAT.US,D,20090508,000000,28.171,29.2176,28.0161,29.0125,21254613.890001,0
+CAT.US,D,20090511,000000,28.3603,28.604,27.8622,28.1246,12949571.840649,0
+CAT.US,D,20090512,000000,28.3505,28.5429,27.1747,27.8543,16285639.392246,0
+CAT.US,D,20090513,000000,27.0553,27.0997,26.1872,26.4071,18329187.208175,0
+CAT.US,D,20090514,000000,26.2512,26.9182,25.8951,26.4022,16471325.417479,0
+CAT.US,D,20090515,000000,26.3933,27.0425,25.7275,26.1566,19142559.024723,0
+CAT.US,D,20090518,000000,26.7346,27.6787,26.4269,27.6511,15046776.973518,0
+CAT.US,D,20090519,000000,28.023,28.1788,27.4746,27.5722,14395196.179655,0
+CAT.US,D,20090520,000000,27.876,28.7618,27.2043,27.2999,18863774.533768,0
+CAT.US,D,20090521,000000,26.9004,27.0849,25.8853,26.0076,19263838.42846,0
+CAT.US,D,20090522,000000,26.3854,26.4209,25.0142,25.1119,19528818.3146,0
+CAT.US,D,20090526,000000,25.1612,26.2276,24.9058,25.612,18831704.018087,0
+CAT.US,D,20090527,000000,25.9829,26.0481,25.5055,25.6515,18469508.005424,0
+CAT.US,D,20090528,000000,25.4611,25.466,24.4766,25.3161,20530074.877767,0
+CAT.US,D,20090529,000000,25.5884,26.0708,25.4611,25.9533,15109871.863582,0
+CAT.US,D,20090601,000000,26.6173,27.6136,26.6074,27.4804,19556907.005658,0
+CAT.US,D,20090602,000000,27.4538,27.7745,27.2181,27.4084,10567295.23202,0
+CAT.US,D,20090603,000000,27.0769,27.2338,26.5147,26.8334,12609068.054337,0
+CAT.US,D,20090604,000000,26.9793,27.9737,26.5521,27.8267,15444432.310342,0
+CAT.US,D,20090605,000000,28.1937,28.3673,27.3295,28.1542,21613676.547289,0
+CAT.US,D,20090608,000000,27.8346,28.4551,27.0099,28.2262,18744616.810005,0
+CAT.US,D,20090609,000000,28.1788,28.4709,27.7389,27.9875,14308158.643009,0
+CAT.US,D,20090610,000000,28.3505,28.3603,27.0286,27.5328,20234384.865112,0
+CAT.US,D,20090611,000000,27.659,28.023,27.2575,27.5248,14021581.818582,0
+CAT.US,D,20090612,000000,27.4232,27.6422,27.0917,27.6136,11691355.807944,0
+CAT.US,D,20090615,000000,27.0849,27.1461,26.2512,26.4338,14277297.474777,0
+CAT.US,D,20090616,000000,26.6834,27.0553,25.9021,26.0224,17071652.383757,0
+CAT.US,D,20090617,000000,25.763,25.8123,24.6995,25.466,21002607.372374,0
+CAT.US,D,20090618,000000,25.5568,25.5656,24.5516,24.9442,22183021.714701,0
+CAT.US,D,20090619,000000,25.2145,25.324,24.4845,24.6285,19790348.570092,0
+CAT.US,D,20090622,000000,24.4914,24.5121,23.426,23.6824,19344022.320432,0
+CAT.US,D,20090623,000000,23.7674,24.2606,23.5227,24.1521,14924229.42757,0
+CAT.US,D,20090624,000000,24.5309,25.1464,24.2438,24.444,14112643.755368,0
+CAT.US,D,20090625,000000,24.8278,25.4552,24.2832,25.2431,15865077.41311,0
+CAT.US,D,20090626,000000,25.2767,25.763,24.958,25.2915,17219145.128359,0
+CAT.US,D,20090629,000000,25.5134,25.834,24.9926,25.4256,9310293.6152775,0
+CAT.US,D,20090630,000000,25.3891,25.4256,24.1441,24.1807,23007593.933555,0
+CAT.US,D,20090701,000000,24.5042,24.9926,24.2606,24.2912,15827263.257329,0
+CAT.US,D,20090702,000000,23.9981,23.9981,23.2297,23.2297,18489700.965324,0
+CAT.US,D,20090706,000000,23.1054,23.2958,22.6605,23.1981,14857871.428172,0
+CAT.US,D,20090707,000000,23.1419,23.2524,22.1327,22.1663,19915518.565199,0
+CAT.US,D,20090708,000000,22.3162,22.475,21.962,22.3784,21660419.397387,0
+CAT.US,D,20090709,000000,22.7977,22.9377,22.3784,22.4316,13912009.668555,0
+CAT.US,D,20090710,000000,22.2501,22.4316,21.9778,22.3438,14286658.006489,0
+CAT.US,D,20090713,000000,22.549,23.2731,22.1416,23.2731,15121251.691285,0
+CAT.US,D,20090714,000000,23.055,23.3925,22.8499,23.3678,13823606.674229,0
+CAT.US,D,20090715,000000,23.7052,24.8613,23.7052,24.7647,24606129.258661,0
+CAT.US,D,20090716,000000,24.5891,25.0764,24.2526,24.9926,13944560.679365,0
+CAT.US,D,20090717,000000,24.8682,25.103,24.7321,24.8761,12042451.774879,0
+CAT.US,D,20090720,000000,25.8498,26.8915,25.7995,26.8244,29946031.805051,0
+CAT.US,D,20090721,000000,29.8658,30.3363,27.8415,28.8812,85584959.318447,0
+CAT.US,D,20090722,000000,28.1542,28.826,27.8829,28.2943,22754953.851674,0
+CAT.US,D,20090723,000000,28.3673,30.3728,28.2519,30.1963,26390366.828245,0
+CAT.US,D,20090724,000000,29.9574,30.7989,29.4583,30.7388,23251786.829951,0
+CAT.US,D,20090727,000000,30.6283,31.4619,30.4083,31.3682,19569958.429288,0
+CAT.US,D,20090728,000000,30.9884,31.895,30.6678,31.4007,22808971.03311,0
+CAT.US,D,20090729,000000,31.1324,31.1412,30.2268,30.6116,16924390.763394,0
+CAT.US,D,20090730,000000,31.2152,32.1061,31.1866,31.7696,20382838.599975,0
+CAT.US,D,20090731,000000,31.6592,32.546,31.4668,32.2481,16029640.912969,0
+CAT.US,D,20090803,000000,32.6969,33.2918,32.4514,33.0206,16748552.860924,0
+CAT.US,D,20090804,000000,34.6541,35.0931,33.1902,35.0488,34587889.475752,0
+CAT.US,D,20090805,000000,34.954,35.1869,33.9803,34.1343,21303286.830241,0
+CAT.US,D,20090806,000000,34.4845,34.9836,34.0791,34.5003,16732949.947331,0
+CAT.US,D,20090807,000000,35.0931,35.2895,34.7055,34.9698,20976278.469387,0
+CAT.US,D,20090810,000000,34.8288,35.2785,34.0977,34.5062,15787349.723037,0
+CAT.US,D,20090811,000000,34.2319,34.2497,32.9594,33.8709,17840634.15442,0
+CAT.US,D,20090812,000000,33.5907,35.1681,33.3747,34.8218,15664352.093043,0
+CAT.US,D,20090813,000000,35.1444,35.175,34.1343,34.5219,13122583.539696,0
+CAT.US,D,20090814,000000,34.5219,34.5821,33.2573,33.6676,12442227.777975,0
+CAT.US,D,20090817,000000,32.7531,32.7531,31.6769,32.1673,15552569.057196,0
+CAT.US,D,20090818,000000,32.3478,33.1399,32.2481,33.0136,12148167.799432,0
+CAT.US,D,20090819,000000,32.2017,33.4812,31.9127,33.057,12358018.472159,0
+CAT.US,D,20090820,000000,32.8795,33.4063,32.6821,33.2987,9410199.0953447,0
+CAT.US,D,20090821,000000,33.6884,34.6393,33.3895,34.6177,16840586.938701,0
+CAT.US,D,20090824,000000,35.0566,35.8103,34.6453,34.809,13352849.173237,0
+CAT.US,D,20090825,000000,34.9778,35.3713,34.6611,35.0054,13082090.167398,0
+CAT.US,D,20090826,000000,34.9166,34.954,34.2162,34.5821,10764742.23721,0
+CAT.US,D,20090827,000000,34.3976,34.6611,33.6065,34.4558,11348565.108101,0
+CAT.US,D,20090828,000000,34.8218,35.1277,33.8561,34.1866,10340861.395086,0
+CAT.US,D,20090831,000000,33.498,33.5907,32.8617,33.1616,14311289.970977,0
+CAT.US,D,20090901,000000,32.8617,34.0405,32.0104,32.0843,18991027.688141,0
+CAT.US,D,20090902,000000,32.0843,32.2313,31.6089,31.8436,12141057.687948,0
+CAT.US,D,20090903,000000,32.4306,33.0206,31.9324,32.9653,11992838.118435,0
+CAT.US,D,20090904,000000,32.9594,33.8995,32.8183,33.7456,10108773.123899,0
+CAT.US,D,20090908,000000,34.3256,34.5969,33.9311,34.376,10173243.608672,0
+CAT.US,D,20090909,000000,34.4292,35.6801,34.0327,35.4285,16881415.846627,0
+CAT.US,D,20090910,000000,35.2253,35.6801,34.8603,35.6357,11196997.278217,0
+CAT.US,D,20090911,000000,35.6554,35.9425,34.9916,35.5173,13335867.623827,0
+CAT.US,D,20090914,000000,35.1444,35.9365,34.9452,35.6939,9440336.4797737,0
+CAT.US,D,20090915,000000,35.9425,38.1463,35.6052,37.8375,28118679.427713,0
+CAT.US,D,20090916,000000,38.2864,38.7441,38.0112,38.5133,17439570.74876,0
+CAT.US,D,20090917,000000,38.4886,39.8667,38.4294,39.4396,20875152.491142,0
+CAT.US,D,20090918,000000,39.6023,39.8796,38.7441,39.0973,16935262.725991,0
+CAT.US,D,20090921,000000,38.5547,39.1051,37.9273,38.3949,13812963.808467,0
+CAT.US,D,20090922,000000,38.7816,39.8361,38.6888,39.7681,15274604.65181,0
+CAT.US,D,20090923,000000,39.8361,40.0443,38.8723,38.8921,13137325.819606,0
+CAT.US,D,20090924,000000,38.9977,39.3744,37.3986,37.949,16119316.104315,0
+CAT.US,D,20090925,000000,38.1798,38.5862,37.362,37.4726,14732466.254015,0
+CAT.US,D,20090928,000000,37.875,38.3495,37.511,38.1897,8253265.1511179,0
+CAT.US,D,20090929,000000,38.2252,38.7106,37.6837,37.7645,10297461.736843,0
+CAT.US,D,20090930,000000,38.2045,38.4017,36.8648,37.5643,14547842.589323,0
+CAT.US,D,20091001,000000,37.1933,37.3906,36.0806,36.193,17533916.068936,0
+CAT.US,D,20091002,000000,35.6288,36.193,34.7637,35.7363,14594200.232354,0
+CAT.US,D,20091005,000000,36.0076,37.1785,35.8961,37.1431,11836025.390231,0
+CAT.US,D,20091006,000000,37.6185,38.3426,37.0997,37.8375,13357785.905903,0
+CAT.US,D,20091007,000000,37.511,38.1176,37.511,37.9845,10160503.391803,0
+CAT.US,D,20091008,000000,38.4442,38.9809,37.8839,38.8556,15293838.648855,0
+CAT.US,D,20091009,000000,38.4294,39.3044,38.2864,39.2551,10999025.174973,0
+CAT.US,D,20091012,000000,39.5126,39.5215,38.6494,38.824,9127546.3144802,0
+CAT.US,D,20091013,000000,38.7174,38.9285,38.1176,38.6001,8896692.733311,0
+CAT.US,D,20091014,000000,39.1703,39.8934,38.824,39.8934,12546280.316222,0
+CAT.US,D,20091015,000000,39.5215,40.0966,39.1634,40.0798,10066166.181251,0
+CAT.US,D,20091016,000000,39.6023,40.0719,39.2422,39.9388,12075145.717786,0
+CAT.US,D,20091019,000000,40.1765,42.5953,40.1518,42.3388,25647927.85186,0
+CAT.US,D,20091020,000000,44.7685,44.8534,42.7197,43.6282,46220118.026415,0
+CAT.US,D,20091021,000000,43.2138,44.0011,42.6151,42.7413,23292804.286599,0
+CAT.US,D,20091022,000000,42.3033,43.1054,41.2024,42.9948,15544306.365623,0
+CAT.US,D,20091023,000000,42.8942,43.6134,42.0311,42.1573,11980668.616246,0
+CAT.US,D,20091026,000000,42.4414,43.2385,41.5931,41.7666,13381811.676114,0
+CAT.US,D,20091027,000000,41.6424,42.1573,41.2705,41.4905,14960517.960627,0
+CAT.US,D,20091028,000000,41.1482,41.7588,39.8292,39.8361,16517360.703018,0
+CAT.US,D,20091029,000000,40.4724,41.964,40.2683,41.9018,13483801.32915,0
+CAT.US,D,20091030,000000,41.7824,42.3754,39.988,40.2949,16462827.546854,0
+CAT.US,D,20091102,000000,40.7674,41.5121,39.7109,40.6115,13603229.711562,0
+CAT.US,D,20091103,000000,40.2367,41.5211,39.988,41.3208,10568829.978069,0
+CAT.US,D,20091104,000000,41.6661,42.325,41.0584,41.1482,11810312.818552,0
+CAT.US,D,20091105,000000,41.5289,42.5144,41.4185,42.4414,9338936.8017701,0
+CAT.US,D,20091106,000000,41.9955,42.5953,41.379,42.1573,8412319.1762253,0
+CAT.US,D,20091109,000000,42.7285,43.9783,42.622,43.9123,16713329.729517,0
+CAT.US,D,20091110,000000,43.789,44.152,43.2316,43.8837,12123420.272824,0
+CAT.US,D,20091111,000000,44.4667,44.5121,43.5236,43.9557,10242288.934209,0
+CAT.US,D,20091112,000000,43.789,44.0011,42.5835,42.8676,10348985.209375,0
+CAT.US,D,20091113,000000,43.0718,43.3647,42.5953,43.0176,8804886.7386655,0
+CAT.US,D,20091116,000000,43.5463,44.5733,43.3647,44.2053,11365984.577123,0
+CAT.US,D,20091117,000000,43.9487,44.0365,43.2138,43.8245,9670813.9772018,0
+CAT.US,D,20091118,000000,43.8837,44.0149,43.1823,43.4822,9047123.1886458,0
+CAT.US,D,20091119,000000,42.9761,42.9948,42.1573,42.8942,11246666.688316,0
+CAT.US,D,20091120,000000,42.5214,42.622,41.746,42.4128,11884604.056112,0
+CAT.US,D,20091123,000000,43.1507,43.789,42.4198,42.5529,12947445.092161,0
+CAT.US,D,20091124,000000,42.5292,42.7197,41.892,42.4494,9053141.5422064,0
+CAT.US,D,20091125,000000,42.4652,43.4289,42.0459,43.206,8521259.7894044,0
+CAT.US,D,20091127,000000,41.746,42.6891,41.5379,42.0459,7090763.9510793,0
+CAT.US,D,20091130,000000,42.3191,42.8213,41.9432,42.7345,13258663.004402,0
+CAT.US,D,20091201,000000,43.3559,44.0938,43.2138,43.6794,13422674.036232,0
+CAT.US,D,20091202,000000,43.8028,43.9715,42.8528,43.1369,10755843.953977,0
+CAT.US,D,20091203,000000,43.2701,43.9123,42.4494,42.5953,10365919.114753,0
+CAT.US,D,20091204,000000,43.278,43.6331,41.9078,42.6693,14275693.796937,0
+CAT.US,D,20091207,000000,42.7551,42.7551,41.9432,42.1267,9338298.1690022,0
+CAT.US,D,20091208,000000,41.819,41.8544,41.1678,41.2626,8832690.5792346,0
+CAT.US,D,20091209,000000,41.2468,41.4185,40.5474,41.1186,11684968.466562,0
+CAT.US,D,20091210,000000,41.6503,41.9146,41.3563,41.674,8613107.3458648,0
+CAT.US,D,20091211,000000,41.892,42.1939,41.4491,42.0893,7330060.6629217,0
+CAT.US,D,20091214,000000,42.4494,42.7789,42.2658,42.6693,6264901.2885533,0
+CAT.US,D,20091215,000000,42.6111,42.7699,42.3033,42.5953,6763536.6304198,0
+CAT.US,D,20091216,000000,42.7631,43.0718,42.4494,42.6151,9207469.6848312,0
+CAT.US,D,20091217,000000,42.397,42.4414,41.7262,42.1041,7788685.1550265,0
+CAT.US,D,20091218,000000,42.4976,42.5214,41.5121,41.8544,9887326.7047715,0
+CAT.US,D,20091221,000000,42.1267,42.397,41.9354,42.1573,7281945.2592244,0
+CAT.US,D,20091222,000000,42.1267,42.4346,41.9502,42.3684,5847874.0911018,0
+CAT.US,D,20091223,000000,42.6151,42.8676,42.3684,42.6831,5529921.1374164,0
+CAT.US,D,20091224,000000,42.7068,42.908,42.5894,42.6891,2060162.4049236,0
+CAT.US,D,20091228,000000,42.8123,42.9445,42.5756,42.8213,5177828.700623,0
+CAT.US,D,20091229,000000,42.8597,42.9948,42.5362,42.5835,3923110.9563024,0
+CAT.US,D,20091230,000000,42.405,42.6111,42.2658,42.4828,4754618.9297562,0
+CAT.US,D,20091231,000000,42.1573,42.4198,41.7085,41.7085,5273383.3682458,0
+CAT.US,D,20100104,000000,42.1939,43.3175,42.0893,42.8528,10008438.847545,0
+CAT.US,D,20100105,000000,42.8528,43.5039,42.6151,43.3647,7774684.9055697,0
+CAT.US,D,20100106,000000,43.3105,43.861,43.2138,43.496,6447356.6429424,0
+CAT.US,D,20100107,000000,43.4003,43.8383,42.9238,43.6726,7423500.7464907,0
+CAT.US,D,20100108,000000,43.3647,44.1796,43.3647,44.1599,9073805.8739112,0
+CAT.US,D,20100111,000000,44.6067,47.1489,44.5347,46.9329,29856792.505911,0
+CAT.US,D,20100112,000000,46.117,46.2256,44.7745,45.5528,18481955.262182,0
+CAT.US,D,20100113,000000,45.4472,45.9445,44.9234,45.6179,11474867.409242,0
+CAT.US,D,20100114,000000,45.4472,45.9937,45.1947,45.3595,8492785.8912804,0
+CAT.US,D,20100115,000000,45.0842,45.1365,43.9192,44.0011,12839534.401033,0
+CAT.US,D,20100119,000000,43.7357,44.7883,43.4368,44.5919,10912959.77932,0
+CAT.US,D,20100120,000000,44.0365,44.227,43.4072,43.7357,9500798.7836507,0
+CAT.US,D,20100121,000000,43.5463,43.8383,41.4983,41.6049,18957524.810395,0
+CAT.US,D,20100122,000000,41.4105,42.1119,39.5382,39.7019,20159829.051121,0
+CAT.US,D,20100125,000000,40.3807,41.1264,40.1271,40.357,13358872.595311,0
+CAT.US,D,20100126,000000,40.2455,41.674,39.9594,40.8749,20792120.094284,0
+CAT.US,D,20100127,000000,38.7599,39.405,37.3482,39.1131,46509104.422412,0
+CAT.US,D,20100128,000000,39.3922,39.3982,37.4726,37.9539,21344253.601749,0
+CAT.US,D,20100129,000000,38.6267,39.3586,38.0594,38.2321,19077450.920886,0
+CAT.US,D,20100201,000000,38.6563,39.1555,38.4225,38.7441,9755715.6420341,0
+CAT.US,D,20100202,000000,39.1426,39.3162,38.5133,39.192,10469285.376201,0
+CAT.US,D,20100203,000000,38.9355,39.5215,38.8645,39.0736,8663698.2118149,0
+CAT.US,D,20100204,000000,38.6405,38.6888,37.6027,37.6185,15902820.609693,0
+CAT.US,D,20100205,000000,37.4794,38.0427,37.0997,37.875,21846200.710683,0
+CAT.US,D,20100208,000000,37.7921,38.164,36.9576,37.1647,11840558.66918,0
+CAT.US,D,20100209,000000,38.5705,39.7019,38.461,39.1791,21170597.187718,0
+CAT.US,D,20100210,000000,39.264,39.5599,38.3869,38.9009,11723560.132396,0
+CAT.US,D,20100211,000000,38.8645,41.1826,38.5458,41.0929,22409771.82691,0
+CAT.US,D,20100212,000000,40.3185,41.3889,39.9654,41.1334,18374238.18829,0
+CAT.US,D,20100216,000000,41.5477,41.892,41.1264,41.8042,10061907.615762,0
+CAT.US,D,20100217,000000,42.4572,42.7068,41.8772,42.0813,11546801.787777,0
+CAT.US,D,20100218,000000,41.8288,42.4828,41.6049,42.3112,9344833.5109939,0
+CAT.US,D,20100219,000000,42.1505,42.7985,41.9432,42.6289,10937444.756901,0
+CAT.US,D,20100222,000000,42.985,43.1576,42.4494,42.472,9555716.1331778,0
+CAT.US,D,20100223,000000,42.3684,42.7285,41.1482,41.4658,14087653.953789,0
+CAT.US,D,20100224,000000,41.4727,42.0517,41.3208,41.6858,7937674.1249709,0
+CAT.US,D,20100225,000000,40.4922,41.7351,39.6763,41.5605,13615390.090426,0
+CAT.US,D,20100226,000000,41.674,41.892,41.0584,41.7519,8343220.1244392,0
+CAT.US,D,20100301,000000,41.9571,42.7345,41.9018,42.3388,11475089.410157,0
+CAT.US,D,20100302,000000,42.6535,43.0482,42.4652,42.5598,8995272.2901076,0
+CAT.US,D,20100303,000000,42.7789,43.861,42.7345,42.8676,12062959.996352,0
+CAT.US,D,20100304,000000,43.0244,43.1823,42.3112,42.7789,8464974.9547917,0
+CAT.US,D,20100305,000000,43.3559,43.6035,43.1054,43.3471,9054423.8762562,0
+CAT.US,D,20100308,000000,43.5236,43.5404,42.8676,43.1142,6497032.1352585,0
+CAT.US,D,20100309,000000,42.7857,43.707,42.7413,43.3105,10510341.353555,0
+CAT.US,D,20100310,000000,43.2641,43.5463,42.7631,43.0176,8921850.8095558,0
+CAT.US,D,20100311,000000,43.0244,43.1655,42.3892,43.1054,8421716.201239,0
+CAT.US,D,20100312,000000,43.566,44.2684,43.4368,44.1747,13235117.729323,0
+CAT.US,D,20100315,000000,43.9399,44.0938,42.7285,43.5236,10803131.162482,0
+CAT.US,D,20100316,000000,43.6578,43.6794,43.0648,43.5098,9949733.2906309,0
+CAT.US,D,20100317,000000,43.6578,44.2753,43.5404,44.0731,10828993.762177,0
+CAT.US,D,20100318,000000,43.6282,44.1974,43.421,43.7436,9846914.4286986,0
+CAT.US,D,20100319,000000,43.9931,44.1431,43.1438,43.4516,12877470.201151,0
+CAT.US,D,20100322,000000,42.9613,44.1105,42.9327,43.8768,10264905.657519,0
+CAT.US,D,20100323,000000,43.9863,45.7471,43.9192,45.6761,19561358.17468,0
+CAT.US,D,20100324,000000,45.3466,45.7718,44.953,45.4196,15641214.326492,0
+CAT.US,D,20100325,000000,45.8715,46.6271,45.4137,45.4778,15524839.216931,0
+CAT.US,D,20100326,000000,45.6613,46.2384,45.3693,45.6988,10776853.958339,0
+CAT.US,D,20100329,000000,45.9326,46.5481,45.9326,46.4565,9546045.4084064,0
+CAT.US,D,20100330,000000,46.3864,46.5679,45.9691,46.2256,8447849.4595834,0
+CAT.US,D,20100331,000000,45.9326,46.4722,45.8329,46.0007,9100907.2184356,0
+CAT.US,D,20100401,000000,46.3203,46.9871,46.3203,46.8332,10697057.300839,0
+CAT.US,D,20100405,000000,47.1025,47.5711,46.9871,47.5642,9148081.9059287,0
+CAT.US,D,20100406,000000,47.432,47.9154,47.2594,47.7862,8729625.3875204,0
+CAT.US,D,20100407,000000,47.7566,47.8503,46.8412,47.1825,9527538.2362733,0
+CAT.US,D,20100408,000000,46.8766,47.3137,46.5107,47.1884,7390624.3370793,0
+CAT.US,D,20100409,000000,47.5001,47.95,47.439,47.7705,8229301.2167789,0
+CAT.US,D,20100412,000000,48.2577,49.0361,48.1275,48.8368,16173104.188916,0
+CAT.US,D,20100413,000000,48.819,49.2206,48.4195,48.4432,9565869.3804849,0
+CAT.US,D,20100414,000000,48.5744,49.3024,48.4511,49.2442,7511406.0127379,0
+CAT.US,D,20100415,000000,49.1495,50.2899,49.1495,49.9278,9740859.827409,0
+CAT.US,D,20100416,000000,49.8085,49.9358,48.5527,48.9473,14190080.512734,0
+CAT.US,D,20100419,000000,48.7431,49.5461,48.1334,49.0281,10887543.208859,0
+CAT.US,D,20100420,000000,49.5539,49.988,49.329,49.404,10514426.575865,0
+CAT.US,D,20100421,000000,49.5983,49.7079,48.819,49.5835,8667036.3351559,0
+CAT.US,D,20100422,000000,48.7964,49.5125,48.2804,49.4119,11912824.528534,0
+CAT.US,D,20100423,000000,49.1801,50.4596,49.0271,50.3343,12357904.937445,0
+CAT.US,D,20100426,000000,52.2648,53.3036,52.0725,52.4404,0,0
+CAT.US,D,20100427,000000,52.1455,52.3872,49.9732,50.1557,19564977.093698,0
+CAT.US,D,20100428,000000,50.7772,51.4273,50.2071,50.4793,11248365.65422,0
+CAT.US,D,20100429,000000,51.2014,51.7854,50.9528,51.7814,10816298.148232,0
+CAT.US,D,20100430,000000,51.9521,52.2253,49.6359,49.8312,12882047.069321,0
+CAT.US,D,20100503,000000,50.0374,51.3474,49.8312,51.1856,10774887.374895,0
+CAT.US,D,20100504,000000,50.1784,50.1784,48.4866,48.819,17157577.888423,0
+CAT.US,D,20100505,000000,48.2035,49.3557,46.8984,48.2725,15593154.676449,0
+CAT.US,D,20100506,000000,48.1956,48.9907,42.4494,46.4722,26452584.865383,0
+CAT.US,D,20100507,000000,46.1378,47.1677,44.3798,45.4472,21487088.381957,0
+CAT.US,D,20100510,000000,48.1196,49.0361,47.7093,48.8112,16194145.618065,0
+CAT.US,D,20100511,000000,47.7003,49.0203,47.5711,48.3545,10221989.535514,0
+CAT.US,D,20100512,000000,48.7884,49.988,48.7431,49.8786,10643228.668126,0
+CAT.US,D,20100513,000000,49.8786,50.062,48.7964,48.9709,8923595.3920853,0
+CAT.US,D,20100514,000000,48.3277,48.4432,46.774,47.4834,13579087.36553,0
+CAT.US,D,20100517,000000,47.578,48.1118,45.3693,46.6774,16234002.385,0
+CAT.US,D,20100518,000000,47.508,47.9588,46.0007,46.2482,13109716.609976,0
+CAT.US,D,20100519,000000,46.0628,46.2315,43.3865,44.9678,25384292.135641,0
+CAT.US,D,20100520,000000,43.2316,44.2132,42.4494,42.9376,31149101.391395,0
+CAT.US,D,20100521,000000,41.8624,44.2753,41.8624,43.9783,21711178.538003,0
+CAT.US,D,20100524,000000,43.9557,44.7271,43.2474,43.3381,15270662.361597,0
+CAT.US,D,20100525,000000,41.2418,43.4437,40.795,43.3303,18845576.540991,0
+CAT.US,D,20100526,000000,43.641,44.9382,43.3647,43.715,15802379.894545,0
+CAT.US,D,20100527,000000,44.9046,45.462,44.5121,45.4196,12897552.667445,0
+CAT.US,D,20100528,000000,45.682,45.682,43.9487,44.4667,10523931.053376,0
+CAT.US,D,20100601,000000,43.9399,45.1128,43.3381,43.3805,11396298.34584,0
+CAT.US,D,20100602,000000,43.8383,44.5733,43.3865,44.5436,12914439.942494,0
+CAT.US,D,20100603,000000,45.5884,45.6406,44.22,44.7271,12273381.383759,0
+CAT.US,D,20100604,000000,43.5759,44.0593,41.9798,42.2718,14016965.416003,0
+CAT.US,D,20100607,000000,42.4572,42.6535,40.8355,40.8601,12166712.478569,0
+CAT.US,D,20100608,000000,40.9913,41.8496,40.1765,41.4313,15856047.348512,0
+CAT.US,D,20100609,000000,42.0735,43.0718,41.4185,41.5783,13320846.575645,0
+CAT.US,D,20100610,000000,42.6772,43.9123,42.4494,43.8768,13227910.30237,0
+CAT.US,D,20100611,000000,43.3381,44.0889,43.1744,44.0809,10030896.419514,0
+CAT.US,D,20100614,000000,44.953,45.7895,44.5604,44.6443,13359408.844096,0
+CAT.US,D,20100615,000000,45.2273,46.5195,45.0102,46.4426,16215844.940335,0
+CAT.US,D,20100616,000000,46.124,47.2189,45.9139,47.1283,14430206.433473,0
+CAT.US,D,20100617,000000,47.2999,47.5642,46.5995,47.5346,14448661.906763,0
+CAT.US,D,20100618,000000,47.6609,48.2301,47.2594,48.1956,14992644.229963,0
+CAT.US,D,20100621,000000,49.4464,50.0236,47.9756,48.3545,15862908.089104,0
+CAT.US,D,20100622,000000,48.5231,48.6562,46.7514,46.921,11774409.492561,0
+CAT.US,D,20100623,000000,46.8836,47.4764,45.8419,47.0809,12342419.613377,0
+CAT.US,D,20100624,000000,46.6646,47.1677,46.1447,46.3815,11827941.110351,0
+CAT.US,D,20100625,000000,46.5037,47.359,46.047,47.359,16470530.674478,0
+CAT.US,D,20100628,000000,47.1677,47.7941,46.849,47.1361,9340890.2070777,0
+CAT.US,D,20100629,000000,45.9691,46.0056,44.0938,44.5347,17833947.770711,0
+CAT.US,D,20100630,000000,44.662,45.3299,43.8452,43.9635,13157665.766413,0
+CAT.US,D,20100701,000000,43.6726,44.4252,42.4908,43.8906,15843565.625858,0
+CAT.US,D,20100702,000000,44.1352,44.3937,42.9011,43.3105,10763027.052063,0
+CAT.US,D,20100706,000000,44.3552,45.1207,43.3303,43.7752,12782790.35905,0
+CAT.US,D,20100707,000000,43.8028,45.5736,43.6726,45.5074,10357663.5191,0
+CAT.US,D,20100708,000000,46.1674,46.3637,45.5074,46.2315,8271517.8838467,0
+CAT.US,D,20100709,000000,46.195,47.4616,46.1082,47.367,8813596.4731766,0
+CAT.US,D,20100712,000000,47.2041,47.6461,46.7454,47.0443,6712904.2026546,0
+CAT.US,D,20100713,000000,48.1048,49.2956,47.7991,48.8782,13721215.594881,0
+CAT.US,D,20100714,000000,48.5586,48.9709,47.95,48.819,9357118.5753025,0
+CAT.US,D,20100715,000000,48.5823,48.7362,47.8345,48.675,11058629.886276,0
+CAT.US,D,20100716,000000,48.1275,48.1512,46.6557,46.7968,11606622.417778,0
+CAT.US,D,20100719,000000,47.1025,47.7399,46.5195,47.4222,9319356.1183651,0
+CAT.US,D,20100720,000000,46.5195,48.8644,46.5195,48.6188,12926918.624038,0
+CAT.US,D,20100721,000000,49.0281,49.8085,48.4432,48.9413,15581255.83291,0
+CAT.US,D,20100722,000000,49.329,50.2209,48.6414,49.769,21721356.114177,0
+CAT.US,D,20100723,000000,49.404,50.9686,49.2768,50.7269,12111376.469783,0
+CAT.US,D,20100726,000000,50.7979,51.2902,50.5572,51.225,12130867.94734,0
+CAT.US,D,20100727,000000,51.305,51.3622,49.8262,50.6292,16322390.173783,0
+CAT.US,D,20100728,000000,50.281,51.1224,50.281,51.0258,10397775.739142,0
+CAT.US,D,20100729,000000,51.1156,51.4441,49.921,50.791,10481673.838196,0
+CAT.US,D,20100730,000000,50.0551,51.4145,50.0551,51.0485,9862442.3282843,0
+CAT.US,D,20100802,000000,51.7736,52.4779,51.2823,51.9995,8564574.2966114,0
+CAT.US,D,20100803,000000,51.6512,51.9857,51.1432,51.5033,8032597.2557455,0
+CAT.US,D,20100804,000000,51.4371,52.3033,51.4371,52.0537,8477170.8132533,0
+CAT.US,D,20100805,000000,51.8308,52.8824,51.8228,52.6633,10115357.123626,0
+CAT.US,D,20100806,000000,51.9669,52.6456,51.4519,52.3724,7454766.382143,0
+CAT.US,D,20100809,000000,52.7393,52.8241,52.2717,52.7453,4952772.4858024,0
+CAT.US,D,20100810,000000,51.8752,52.6881,51.6581,52.2717,8310552.5378059,0
+CAT.US,D,20100811,000000,51.2389,51.3474,50.0236,50.2899,12561729.146989,0
+CAT.US,D,20100812,000000,49.769,49.769,48.8723,49.404,10413537.804075,0
+CAT.US,D,20100813,000000,49.5757,50.1034,49.19,49.7769,9098843.3195221,0
+CAT.US,D,20100816,000000,49.4879,50.4862,49.0805,50.1271,7422649.2361335,0
+CAT.US,D,20100817,000000,50.8197,51.7854,50.72,51.0406,8109940.7524546,0
+CAT.US,D,20100818,000000,51.0998,51.5506,50.5414,51.0485,6814558.3200625,0
+CAT.US,D,20100819,000000,51.1353,51.597,50.0748,50.7121,13142594.03309,0
+CAT.US,D,20100820,000000,50.791,50.8927,49.3714,50.3974,10955295.049615,0
+CAT.US,D,20100823,000000,50.281,51.0485,48.8328,48.9197,12101846.649701,0
+CAT.US,D,20100824,000000,48.0417,48.1877,47.0661,47.5988,13145616.894858,0
+CAT.US,D,20100825,000000,47.0513,47.5583,46.3479,47.3532,11854518.370525,0
+CAT.US,D,20100826,000000,47.4468,48.1719,46.6715,46.8016,9656755.9466851,0
+CAT.US,D,20100827,000000,47.3976,48.4136,46.3726,48.2301,10200033.746435,0
+CAT.US,D,20100830,000000,48.4067,48.4195,47.1755,47.1825,6993337.9880762,0
+CAT.US,D,20100831,000000,46.9378,48.1986,46.778,47.6895,9237486.4386263,0
+CAT.US,D,20100901,000000,49.0706,50.1617,48.5586,49.8834,12341319.745832,0
+CAT.US,D,20100902,000000,50.0088,50.3451,49.5835,50.1617,7232260.6435829,0
+CAT.US,D,20100903,000000,51.1936,51.6621,50.8927,51.2902,10687197.013643,0
+CAT.US,D,20100907,000000,51.0702,51.2665,50.3521,51.011,9348096.6203271,0
+CAT.US,D,20100908,000000,51.2162,52.3122,51.1936,51.7736,8606674.3878566,0
+CAT.US,D,20100909,000000,52.3724,52.5687,51.2389,51.6966,7298177.6822604,0
+CAT.US,D,20100910,000000,51.883,52.3724,51.5033,52.1523,6847511.7708872,0
+CAT.US,D,20100913,000000,52.6633,53.0452,52.4848,52.8745,10485376.894547,0
+CAT.US,D,20100914,000000,52.9001,52.9662,52.3802,52.5687,8253337.1240171,0
+CAT.US,D,20100915,000000,52.2402,52.8942,51.815,52.7887,7520246.5149109,0
+CAT.US,D,20100916,000000,52.6387,52.9504,52.1691,52.6969,8516254.1249472,0
+CAT.US,D,20100917,000000,52.8824,53.6528,52.0301,53.5561,15465111.847589,0
+CAT.US,D,20100920,000000,53.6173,54.7458,53.3401,54.7063,12141720.649584,0
+CAT.US,D,20100921,000000,54.7379,56.4377,54.6847,55.9109,20412580.640309,0
+CAT.US,D,20100922,000000,55.8043,55.9898,55.2579,55.756,11454585.243495,0
+CAT.US,D,20100923,000000,55.1957,56.7208,54.8898,55.8122,11935269.936069,0
+CAT.US,D,20100924,000000,56.846,58.4974,56.8056,58.3525,19385615.560274,0
+CAT.US,D,20100927,000000,58.3297,58.5329,57.7447,58.2133,11423201.004615,0
+CAT.US,D,20100928,000000,58.1393,58.5053,57.3994,58.31,10635796.199151,0
+CAT.US,D,20100929,000000,58.2587,58.5497,58.1255,58.5408,10848354.472074,0
+CAT.US,D,20100930,000000,58.5793,58.6099,57.2416,57.5859,16278644.842883,0
+CAT.US,D,20101001,000000,57.2979,57.7309,56.7424,57.2485,11669351.361129,0
+CAT.US,D,20101004,000000,56.9812,57.2762,55.9967,56.5511,8751966.3836667,0
+CAT.US,D,20101005,000000,57.436,58.3731,57.2337,58.1117,9701284.869854,0
+CAT.US,D,20101006,000000,58.2587,58.4777,57.436,57.8759,8542590.1238528,0
+CAT.US,D,20101007,000000,58.1561,58.3939,56.9733,57.6254,12267271.796945,0
+CAT.US,D,20101008,000000,58.1176,59.2806,57.7665,58.822,13746234.793841,0
+CAT.US,D,20101011,000000,58.5724,59.0992,58.1926,58.5329,6276366.2672917,0
+CAT.US,D,20101012,000000,58.3643,58.3643,57.3058,58.0634,13710289.906036,0
+CAT.US,D,20101013,000000,58.8141,59.4198,58.6099,58.7598,11604684.218012,0
+CAT.US,D,20101014,000000,58.9088,59.1564,58.015,58.4836,7738795.7714183,0
+CAT.US,D,20101015,000000,58.7539,58.892,57.8187,58.3643,8912542.9903891,0
+CAT.US,D,20101018,000000,58.5132,58.9245,58.3031,58.7272,8939412.1969708,0
+CAT.US,D,20101019,000000,57.7961,58.3377,56.9171,57.4872,13467155.31537,0
+CAT.US,D,20101020,000000,57.7447,59.1219,57.6806,58.7815,13168146.439726,0
+CAT.US,D,20101021,000000,59.2738,59.4267,56.7267,57.7389,24195615.10174,0
+CAT.US,D,20101022,000000,57.6421,57.7517,56.9812,57.3255,8793808.9943991,0
+CAT.US,D,20101025,000000,57.508,58.5497,57.4528,57.8552,8848877.3856443,0
+CAT.US,D,20101026,000000,57.1657,57.8601,56.9891,57.5642,8526455.0162862,0
+CAT.US,D,20101027,000000,57.2337,57.3866,56.4435,57.2485,9266833.1348663,0
+CAT.US,D,20101028,000000,57.7063,57.8187,56.193,56.8934,9640618.8117129,0
+CAT.US,D,20101029,000000,56.7968,57.6313,56.774,57.5208,6218131.0684799,0
+CAT.US,D,20101101,000000,57.7961,58.681,57.4596,58.015,10215226.110391,0
+CAT.US,D,20101102,000000,58.5497,58.8654,58.1985,58.3643,6751614.4717158,0
+CAT.US,D,20101103,000000,58.4195,58.5132,57.4872,58.4629,7892962.7352969,0
+CAT.US,D,20101104,000000,59.1505,60.9498,59.1081,60.8769,17822925.780098,0
+CAT.US,D,20101105,000000,60.9271,61.3631,60.6943,61.1402,8569167.3840264,0
+CAT.US,D,20101108,000000,60.9271,61.1472,60.3076,60.8335,5846301.8380493,0
+CAT.US,D,20101109,000000,60.8917,61.0899,59.5825,59.9496,8213183.3421598,0
+CAT.US,D,20101110,000000,60.1311,60.6262,59.5027,60.3491,8121052.9626164,0
+CAT.US,D,20101111,000000,59.8134,60.498,59.6615,60.3343,6838295.184973,0
+CAT.US,D,20101112,000000,59.8972,60.4003,58.5793,59.3112,8393028.4118229,0
+CAT.US,D,20101115,000000,58.4708,61.1678,58.4017,59.8854,21567750.741654,0
+CAT.US,D,20101116,000000,59.9268,60.1449,58.3297,58.822,17101917.49474,0
+CAT.US,D,20101117,000000,58.9591,59.6091,58.5586,59.403,7382174.1104866,0
+CAT.US,D,20101118,000000,60.4211,61.0564,60.2099,60.8275,9070764.7654925,0
+CAT.US,D,20101119,000000,60.8117,61.4618,60.3905,61.4549,7838341.3869892,0
+CAT.US,D,20101122,000000,61.3927,61.735,60.5927,61.4766,8728133.2169896,0
+CAT.US,D,20101123,000000,61.0268,61.0268,60.0186,60.4763,7824082.643317,0
+CAT.US,D,20101124,000000,60.9271,62.0557,60.9271,61.9827,8014128.604319,0
+CAT.US,D,20101126,000000,61.3543,61.6591,61.0731,61.5713,3445270.7138028,0
+CAT.US,D,20101129,000000,61.2674,61.3987,60.4152,61.2378,6947208.4281763,0
+CAT.US,D,20101130,000000,60.6223,62.1523,60.573,61.9166,10614331.042229,0
+CAT.US,D,20101201,000000,62.2332,64.2575,62.2105,64.0039,12069220.624883,0
+CAT.US,D,20101202,000000,64.0039,65.0575,64.0039,64.8572,8659437.6189204,0
+CAT.US,D,20101203,000000,64.6679,65.4975,64.2812,65.4156,6826727.8222512,0
+CAT.US,D,20101206,000000,65.3436,65.6356,64.8238,65.2815,5926206.9617498,0
+CAT.US,D,20101207,000000,65.8329,67.3324,65.8329,66.1259,15342974.851279,0
+CAT.US,D,20101208,000000,66.0677,66.5264,65.3505,65.5892,7168319.311675,0
+CAT.US,D,20101209,000000,65.9621,66.043,65.1503,65.6287,5232389.2267622,0
+CAT.US,D,20101210,000000,65.7165,65.9858,65.4216,65.8269,4525197.7106521,0
+CAT.US,D,20101213,000000,66.3459,67.6056,66.0144,67.0621,9052924.6098059,0
+CAT.US,D,20101214,000000,67.434,67.9982,66.9753,67.3974,6755011.3898194,0
+CAT.US,D,20101215,000000,67.8818,69.038,67.8147,68.1512,11347673.049631,0
+CAT.US,D,20101216,000000,68.2034,68.5398,67.7259,68.2123,6643005.3393544,0
+CAT.US,D,20101217,000000,68.3573,68.3653,67.5139,67.7655,8828820.2619204,0
+CAT.US,D,20101220,000000,68.3347,68.4658,67.7191,68.2843,4794141.1747652,0
+CAT.US,D,20101221,000000,68.5763,69.4484,68.2379,69.257,5613210.0010839,0
+CAT.US,D,20101222,000000,69.3665,69.3665,68.8782,69.2126,3564881.5627201,0
+CAT.US,D,20101223,000000,69.0093,69.3369,68.7973,69.1258,3014452.0896726,0
+CAT.US,D,20101227,000000,68.6878,68.9453,68.2202,68.8496,3579353.1839818,0
+CAT.US,D,20101228,000000,69.0005,69.1031,68.1146,68.5694,4087770.7579283,0
+CAT.US,D,20101229,000000,68.6128,68.9571,68.4293,68.6326,3797569.9459687,0
+CAT.US,D,20101230,000000,68.4727,68.8969,68.4431,68.7016,3177163.5545049,0
+CAT.US,D,20101231,000000,68.676,68.7194,68.2893,68.5477,3473041.1021793,0
+CAT.US,D,20110103,000000,69.0735,69.3892,68.8782,68.9039,7143937.7317797,0
+CAT.US,D,20110104,000000,69.2638,69.2638,67.5514,68.5852,8358124.596799,0
+CAT.US,D,20110105,000000,68.2616,69.3024,68.0574,69.1761,5626751.0431694,0
+CAT.US,D,20110106,000000,69.2037,69.3182,68.2843,68.4579,5610329.0577086,0
+CAT.US,D,20110107,000000,68.6956,69.331,67.9174,68.597,6213862.3659629,0
+CAT.US,D,20110110,000000,68.2202,68.7726,67.7063,68.3505,5676463.0287866,0
+CAT.US,D,20110111,000000,68.8525,69.3082,68.2459,68.7568,7245503.6570435,0
+CAT.US,D,20110112,000000,69.2284,69.25,68.3781,68.4234,7784231.9585988,0
+CAT.US,D,20110113,000000,68.8614,69.183,68.5763,68.8969,6200976.1758902,0
+CAT.US,D,20110114,000000,68.75,68.9837,68.1432,68.8062,6247559.8746473,0
+CAT.US,D,20110118,000000,68.9127,70.6045,68.75,70.4299,12013895.766828,0
+CAT.US,D,20110119,000000,70.5078,70.8481,69.6377,69.9199,8829664.676358,0
+CAT.US,D,20110120,000000,69.4553,69.7335,68.2922,68.5122,9762879.4797656,0
+CAT.US,D,20110121,000000,69.3448,69.5293,67.6056,67.8818,8455870.889889,0
+CAT.US,D,20110124,000000,67.8513,69.3024,67.7063,69.2126,6256849.4471635,0
+CAT.US,D,20110125,000000,69.2126,69.2708,68.0406,69.0804,7428621.9730678,0
+CAT.US,D,20110126,000000,69.477,70.3786,69.0883,70.0787,8297237.5514462,0
+CAT.US,D,20110127,000000,71.0642,71.5693,69.91,70.7209,15752738.868124,0
+CAT.US,D,20110128,000000,71.0001,71.1372,69.4553,70.0254,9890184.3329822,0
+CAT.US,D,20110131,000000,70.353,71.1382,70.1517,70.9981,8210172.6448254,0
+CAT.US,D,20110201,000000,71.2467,71.7676,70.6242,71.7301,10317992.259778,0
+CAT.US,D,20110202,000000,71.5318,72.6535,71.4885,72.5183,8919026.6335376,0
+CAT.US,D,20110203,000000,72.6307,72.6307,71.8327,72.4018,6876052.5733963,0
+CAT.US,D,20110204,000000,72.463,72.982,72.2352,72.8872,8234770.1434184,0
+CAT.US,D,20110207,000000,72.9129,73.78,72.8143,73.5334,7769655.9259481,0
+CAT.US,D,20110208,000000,73.6024,73.7011,72.685,73.634,6892464.4218291,0
+CAT.US,D,20110209,000000,73.2453,73.5097,72.5943,73.0302,6559570.5024827,0
+CAT.US,D,20110210,000000,72.6593,73.7435,72.2746,73.6262,7698888.3193429,0
+CAT.US,D,20110211,000000,73.3993,75.7835,73.3351,75.7777,8785556.4398537,0
+CAT.US,D,20110214,000000,75.8487,75.8487,75.2341,75.5744,5543649.714521,0
+CAT.US,D,20110215,000000,75.3525,75.462,74.6589,75.3821,6040191.7600926,0
+CAT.US,D,20110216,000000,76.043,76.4129,75.3179,75.7835,6629069.9668772,0
+CAT.US,D,20110217,000000,75.6198,75.9404,75.3525,75.6454,4089197.0377766,0
+CAT.US,D,20110218,000000,76.0114,77.4803,75.7125,77.4803,11941122.042369,0
+CAT.US,D,20110222,000000,76.7454,77.0669,74.3068,74.6589,11247285.047029,0
+CAT.US,D,20110223,000000,74.4695,74.7477,71.7449,73.2029,12171004.49625,0
+CAT.US,D,20110224,000000,73.1338,74.5859,72.2884,73.6024,8632945.5097826,0
+CAT.US,D,20110225,000000,74.2486,75.1207,74.0207,74.6511,6318409.5911798,0
+CAT.US,D,20110228,000000,75.1749,75.6444,74.3078,75.3307,5480098.6581933,0
+CAT.US,D,20110301,000000,75.6494,75.8487,72.7137,73.0904,9928815.5332245,0
+CAT.US,D,20110302,000000,73.0806,74.7418,72.7728,73.8945,7395638.1111589,0
+CAT.US,D,20110303,000000,74.6047,76.4287,74.5919,76.2975,10129828.744887,0
+CAT.US,D,20110304,000000,76.1229,76.258,74.6669,75.4136,7749294.6913823,0
+CAT.US,D,20110307,000000,75.6898,76.258,73.9585,74.7477,8193869.2625929,0
+CAT.US,D,20110308,000000,74.5711,76.4445,74.0523,76.2117,8381444.8298562,0
+CAT.US,D,20110309,000000,75.8161,75.8161,74.5051,74.9154,8728479.9033493,0
+CAT.US,D,20110310,000000,73.5876,73.7356,71.7982,72.0083,16154769.34626,0
+CAT.US,D,20110311,000000,71.5318,73.5541,71.0001,73.2029,11142109.326071,0
+CAT.US,D,20110314,000000,75.0822,75.0822,73.4643,74.7241,10914797.622508,0
+CAT.US,D,20110315,000000,72.471,74.1953,72.1257,73.7356,16070279.244767,0
+CAT.US,D,20110316,000000,74.4212,75.0989,72.4868,73.4791,17835447.037161,0
+CAT.US,D,20110317,000000,74.5741,75.61,74.1243,75.4688,13469703.764224,0
+CAT.US,D,20110318,000000,76.8391,77.3156,76.5974,76.8904,15713420.377379,0
+CAT.US,D,20110321,000000,78.234,78.815,78.0308,78.745,10507397.560607,0
+CAT.US,D,20110322,000000,78.3513,78.664,77.6026,78.156,9588548.9533685,0
+CAT.US,D,20110323,000000,77.8601,78.8318,77.3156,78.1304,9696463.6993077,0
+CAT.US,D,20110324,000000,78.9729,79.6989,78.2725,79.3112,11427869.106037,0
+CAT.US,D,20110325,000000,79.5913,80.6094,79.5589,79.836,10465921.91029,0
+CAT.US,D,20110328,000000,80.1705,80.8599,80.0609,80.0678,7436347.4021539,0
+CAT.US,D,20110329,000000,80.2483,81.0849,79.4858,80.8995,7880189.0662357,0
+CAT.US,D,20110330,000000,81.7538,81.7626,80.8995,81.6216,7666670.8167556,0
+CAT.US,D,20110331,000000,81.1096,81.951,81.1096,81.4983,7059074.5876541,0
+CAT.US,D,20110401,000000,82.0399,83.126,81.8188,82.7975,8302881.8486712,0
+CAT.US,D,20110404,000000,83.126,83.3785,82.3624,82.97,5307013.972545,0
+CAT.US,D,20110405,000000,82.6821,82.8329,81.8988,82.1878,7295293.6977766,0
+CAT.US,D,20110406,000000,82.5923,82.9208,81.1422,81.2477,7799782.1596462,0
+CAT.US,D,20110407,000000,81.0287,81.1638,79.8282,80.3884,11484762.162334,0
+CAT.US,D,20110408,000000,80.8945,81.2477,79.691,80.3737,7370856.1186552,0
+CAT.US,D,20110411,000000,80.5453,80.7219,79.2748,79.8212,6831019.8399327,0
+CAT.US,D,20110412,000000,79.4858,79.7857,77.8275,77.9884,11933082.365413,0
+CAT.US,D,20110413,000000,78.8693,79.0271,77.8601,78.7746,7970661.0279882,0
+CAT.US,D,20110414,000000,78.1777,78.8791,77.0985,78.738,7885858.7060309,0
+CAT.US,D,20110415,000000,79.107,79.1307,78.163,78.4678,7266267.3316233,0
+CAT.US,D,20110418,000000,77.2702,77.3866,74.7724,76.044,15617413.598305,0
+CAT.US,D,20110419,000000,76.9782,77.8848,76.5856,77.6519,9774225.8552757,0
+CAT.US,D,20110420,000000,79.3191,79.7374,78.9077,79.5755,7223500.2239317,0
+CAT.US,D,20110421,000000,80.1063,80.4714,79.6733,80.418,5514656.8005603,0
+CAT.US,D,20110425,000000,80.2918,80.4624,79.328,79.9958,5044953.5504862,0
+CAT.US,D,20110426,000000,80.9478,82.46,80.7307,82.2707,9057211.5589734,0
+CAT.US,D,20110427,000000,82.8063,82.8409,80.6479,82.7639,8257278.4005277,0
+CAT.US,D,20110428,000000,82.5074,82.8409,81.8278,82.7915,8517412.7872548,0
+CAT.US,D,20110429,000000,84.8128,85.4234,84.1874,84.8217,16029789.927281,0
+CAT.US,D,20110502,000000,85.4234,85.6553,83.7188,84.0641,10369388.005756,0
+CAT.US,D,20110503,000000,83.8767,84.071,82.8626,83.2423,8550658.1844876,0
+CAT.US,D,20110504,000000,83.2088,83.709,80.786,81.4095,12179484.120224,0
+CAT.US,D,20110505,000000,80.8945,81.9076,79.6575,80.3884,11923881.998743,0
+CAT.US,D,20110506,000000,81.951,82.8477,80.9655,81.0938,10865528.625017,0
+CAT.US,D,20110509,000000,81.4183,82.6643,81.1164,82.0547,6892866.8618431,0
+CAT.US,D,20110510,000000,82.8724,83.0194,82.2046,82.9434,6693955.0560979,0
+CAT.US,D,20110511,000000,82.5597,82.5686,80.1063,80.8165,13137661.355235,0
+CAT.US,D,20110512,000000,80.2671,80.5453,78.6454,79.8282,12564749.981351,0
+CAT.US,D,20110513,000000,80.4565,80.5453,77.9183,78.1383,12552277.382023,0
+CAT.US,D,20110516,000000,77.8059,79.5677,77.2169,77.9617,11276842.593452,0
+CAT.US,D,20110517,000000,77.2248,77.3353,74.5741,75.021,26106296.890858,0
+CAT.US,D,20110518,000000,75.5872,77.5336,74.798,77.351,12850457.048771,0
+CAT.US,D,20110519,000000,78.3513,78.5418,77.0985,77.3866,11724724.87692,0
+CAT.US,D,20110520,000000,77.3432,77.5336,76.1377,76.6724,11762603.909679,0
+CAT.US,D,20110523,000000,74.4557,75.3357,73.7612,74.8819,13684170.839531,0
+CAT.US,D,20110524,000000,75.2311,75.6563,74.2802,74.6303,9892625.3293396,0
+CAT.US,D,20110525,000000,74.2486,76.3813,74.0661,75.8803,8401808.0918276,0
+CAT.US,D,20110526,000000,75.7707,76.9308,74.9826,76.5727,9029722.9799771,0
+CAT.US,D,20110527,000000,76.9634,77.432,76.629,76.8726,6137524.4624376,0
+CAT.US,D,20110531,000000,78.2024,78.3415,76.6596,77.7615,9037373.3950556,0
+CAT.US,D,20110601,000000,77.1459,77.5178,74.2269,74.4044,14357681.066201,0
+CAT.US,D,20110602,000000,74.8296,76.2245,74.4557,75.1039,12403766.879803,0
+CAT.US,D,20110603,000000,73.856,75.3239,72.8655,74.3008,12924938.862458,0
+CAT.US,D,20110606,000000,73.6774,74.6777,73.1033,73.3874,11003304.014518,0
+CAT.US,D,20110607,000000,74.4044,74.4863,73.3509,73.4051,9220346.7515786,0
+CAT.US,D,20110608,000000,72.9148,73.3874,71.8534,72.0537,13263438.558323,0
+CAT.US,D,20110609,000000,72.2342,73.2779,72.1849,72.9494,8381606.0086024,0
+CAT.US,D,20110610,000000,72.6071,72.6869,70.8629,71.1322,13065803.00441,0
+CAT.US,D,20110613,000000,71.2358,71.6788,69.6121,70.1419,13284054.232293,0
+CAT.US,D,20110614,000000,71.1776,72.3516,70.6479,71.9205,11517741.969431,0
+CAT.US,D,20110615,000000,70.9784,71.5525,70.1911,70.2947,11055186.337844,0
+CAT.US,D,20110616,000000,70.1024,71.1836,69.2343,70.1577,12089316.269313,0
+CAT.US,D,20110617,000000,70.8897,71.2428,70.0452,70.5148,11313422.059214,0
+CAT.US,D,20110620,000000,70.9123,72.2944,70.5907,72.1543,10157779.572363,0
+CAT.US,D,20110621,000000,73.0264,74.9322,72.8024,74.512,13046669.363943,0
+CAT.US,D,20110622,000000,74.3522,75.3307,73.5452,73.6014,10121467.724141,0
+CAT.US,D,20110623,000000,71.9491,73.9703,71.2487,73.8945,14464433.095022,0
+CAT.US,D,20110624,000000,74.2664,74.3008,73.0836,73.4998,11557794.381007,0
+CAT.US,D,20110627,000000,73.4614,74.5929,72.8093,74.0789,7636931.8175295,0
+CAT.US,D,20110628,000000,74.5879,76.4849,74.5189,76.3143,10680912.056245,0
+CAT.US,D,20110629,000000,76.7642,76.7918,75.2548,75.9601,11755013.303067,0
+CAT.US,D,20110630,000000,75.9591,78.5852,75.9305,78.2419,14399266.196421,0
+CAT.US,D,20110701,000000,78.0052,80.2335,77.7191,79.8212,12446822.892795,0
+CAT.US,D,20110705,000000,79.3112,79.9386,78.8929,79.6821,9357222.9866916,0
+CAT.US,D,20110706,000000,79.4543,80.9241,79.4306,80.8995,9424350.3865196,0
+CAT.US,D,20110707,000000,81.9905,82.7975,81.7626,82.0399,10052396.042331,0
+CAT.US,D,20110708,000000,79.7453,81.15,79.2165,81.15,11265070.462764,0
+CAT.US,D,20110711,000000,79.6634,80.4624,78.8239,79.4937,10269733.923985,0
+CAT.US,D,20110712,000000,79.107,79.7078,78.3918,78.5852,10727447.097267,0
+CAT.US,D,20110713,000000,79.7216,81.157,79.6229,79.836,9256739.6960247,0
+CAT.US,D,20110714,000000,79.9781,81.2152,78.6454,79.0725,9996614.0043102,0
+CAT.US,D,20110715,000000,79.9298,80.3737,78.745,80.3737,9041284.2604821,0
+CAT.US,D,20110718,000000,80.0511,80.0609,78.3513,79.5589,9306463.8460756,0
+CAT.US,D,20110719,000000,80.3677,81.1638,79.8498,80.9153,9004678.4384466,0
+CAT.US,D,20110720,000000,81.7064,81.8988,80.8945,81.4183,7778001.7411517,0
+CAT.US,D,20110721,000000,81.951,82.97,81.2802,82.3624,12566906.12722,0
+CAT.US,D,20110722,000000,77.211,78.5852,76.0154,77.6026,34793984.379582,0
+CAT.US,D,20110725,000000,76.8726,78.451,76.6073,77.9716,11683997.339273,0
+CAT.US,D,20110726,000000,78.163,78.2261,77.2722,77.6451,9692340.9699947,0
+CAT.US,D,20110727,000000,77.0739,77.2051,74.5415,74.7882,14429597.198086,0
+CAT.US,D,20110728,000000,74.9174,75.3436,73.3973,73.5403,12770005.539258,0
+CAT.US,D,20110729,000000,72.5647,73.781,71.7912,72.9168,16640164.715775,0
+CAT.US,D,20110801,000000,75.5961,75.8832,72.9198,74.3344,17419392.994403,0
+CAT.US,D,20110802,000000,73.4693,74.945,71.6788,71.7222,16310185.191996,0
+CAT.US,D,20110803,000000,72.2677,72.54,69.0351,71.0573,22928943.773928,0
+CAT.US,D,20110804,000000,69.6693,69.8992,66.0529,66.0904,24880507.183519,0
+CAT.US,D,20110805,000000,68.009,68.2675,63.8244,67.1529,30876155.828603,0
+CAT.US,D,20110808,000000,63.64,65.0664,60.7022,60.9607,28804333.814002,0
+CAT.US,D,20110809,000000,63.0264,64.6521,59.6615,64.5633,27725997.316856,0
+CAT.US,D,20110810,000000,64.0029,64.3572,61.5457,61.6354,20763750.607549,0
+CAT.US,D,20110811,000000,62.836,65.529,61.9521,64.3906,19160771.20934,0
+CAT.US,D,20110812,000000,67.2051,67.3836,65.5438,66.2798,15501358.818832,0
+CAT.US,D,20110815,000000,67.4922,68.4895,66.923,67.432,14160982.173683,0
+CAT.US,D,20110816,000000,66.4386,66.6951,65.3298,65.9424,14639862.475261,0
+CAT.US,D,20110817,000000,66.4949,67.0117,64.3186,64.6797,14370989.970344,0
+CAT.US,D,20110818,000000,62.325,62.5854,60.1488,61.4993,22716253.719641,0
+CAT.US,D,20110819,000000,60.4576,62.7315,58.9097,59.0183,18613295.66627,0
+CAT.US,D,20110822,000000,61.2122,61.2832,58.7204,58.9601,12800736.953531,0
+CAT.US,D,20110823,000000,59.4415,61.2576,58.893,61.2428,15837604.039655,0
+CAT.US,D,20110824,000000,61.4332,63.2611,60.6677,63.0264,13723842.098852,0
+CAT.US,D,20110825,000000,63.6468,64.1036,61.1126,61.4411,11117048.565296,0
+CAT.US,D,20110826,000000,60.6588,63.4051,59.8134,62.8488,12811054.420693,0
+CAT.US,D,20110829,000000,64.289,65.3535,63.7278,65.0575,10337853.73886,0
+CAT.US,D,20110830,000000,64.945,67.0651,64.4755,66.2975,13340827.671658,0
+CAT.US,D,20110831,000000,67.7111,69.2402,66.3469,67.1597,17156553.034886,0
+CAT.US,D,20110901,000000,67.2988,68.5122,65.1523,65.3535,14479713.651123,0
+CAT.US,D,20110902,000000,62.9159,63.9863,62.2697,63.0136,16186672.600977,0
+CAT.US,D,20110906,000000,60.6953,63.4831,60.5986,63.2483,11710658.73678,0
+CAT.US,D,20110907,000000,64.803,65.4689,63.778,65.4551,12625473.820552,0
+CAT.US,D,20110908,000000,64.4459,65.6682,63.7662,64.2378,13452575.227908,0
+CAT.US,D,20110909,000000,63.493,63.6528,61.3622,61.9669,15801923.728281,0
+CAT.US,D,20110912,000000,60.4654,62.1001,59.9644,61.8948,14680947.849997,0
+CAT.US,D,20110913,000000,61.8614,63.6528,61.5377,62.7453,13277470.232566,0
+CAT.US,D,20110914,000000,63.1842,64.1796,60.9103,63.0618,14390428.735356,0
+CAT.US,D,20110915,000000,63.9507,64.7162,63.3006,63.9132,11237708.596618,0
+CAT.US,D,20110916,000000,64.5475,64.5475,62.8873,63.3973,14201718.834653,0
+CAT.US,D,20110919,000000,61.9353,62.8488,60.7614,62.4384,12106717.491685,0
+CAT.US,D,20110920,000000,63.1694,63.3006,61.6285,61.7459,12183843.042291,0
+CAT.US,D,20110921,000000,61.3395,61.5457,58.5191,58.5694,22290931.392126,0
+CAT.US,D,20110922,000000,56.3064,56.5047,53.5818,54.5417,28373366.17556,0
+CAT.US,D,20110923,000000,54.2032,55.7205,53.8905,54.5101,16399480.24479,0
+CAT.US,D,20110926,000000,55.1385,56.8283,54.0523,56.7168,13568148.498547,0
+CAT.US,D,20110927,000000,58.4875,58.9315,56.9151,57.3215,14646093.70641,0
+CAT.US,D,20110928,000000,57.6619,58.4165,55.2647,55.4097,12707943.612353,0
+CAT.US,D,20110929,000000,56.7474,57.0335,54.0247,55.6406,13891886.654148,0
+CAT.US,D,20110930,000000,54.2131,56.0085,54.0474,54.4953,14276557.471728,0
+CAT.US,D,20111003,000000,53.713,54.3118,52.033,52.0675,14601227.220207,0
+CAT.US,D,20111004,000000,50.7387,53.7002,49.848,53.5325,19956656.65248,0
+CAT.US,D,20111005,000000,53.7604,55.0645,52.7639,54.805,13097601.847738,0
+CAT.US,D,20111006,000000,55.0358,56.9694,54.3168,56.8954,21413194.515897,0
+CAT.US,D,20111007,000000,57.3936,57.4104,55.1315,55.7333,18999660.381239,0
+CAT.US,D,20111010,000000,57.0266,58.8585,56.9733,58.3987,13958610.600259,0
+CAT.US,D,20111011,000000,57.6224,59.8874,57.5277,59.5283,24092432.3205,0
+CAT.US,D,20111012,000000,60.5256,61.1096,59.8183,60.2997,14116470.483461,0
+CAT.US,D,20111013,000000,59.9416,60.4506,59.2945,60.1034,10771163.030785,0
+CAT.US,D,20111014,000000,61.1422,62.1671,60.8097,62.0625,9952253.3558071,0
+CAT.US,D,20111017,000000,62.6022,63.0136,60.0196,60.1636,13806176.054477,0
+CAT.US,D,20111018,000000,60.1103,63.1556,59.6053,62.5242,18365603.467787,0
+CAT.US,D,20111019,000000,62.4848,63.0412,61.303,61.666,11819916.638938,0
+CAT.US,D,20111020,000000,62.2618,63.0776,61.224,62.5321,12716598.606912,0
+CAT.US,D,20111021,000000,63.3923,64.9352,63.3025,64.8524,15436354.11268,0
+CAT.US,D,20111024,000000,68.0969,68.9453,67.3846,68.1038,22039388.136681,0
+CAT.US,D,20111025,000000,67.7999,68.6374,66.0628,66.7099,14421957.933738,0
+CAT.US,D,20111026,000000,68.1393,68.4579,66.8066,67.9558,13129337.841494,0
+CAT.US,D,20111027,000000,70.502,72.5154,70.2109,71.4855,18667676.767013,0
+CAT.US,D,20111028,000000,71.0228,72.6919,70.9813,71.8722,11718591.974942,0
+CAT.US,D,20111031,000000,70.9646,70.9646,69.6467,70.1004,12496763.975246,0
+CAT.US,D,20111101,000000,66.7888,69.0183,66.047,67.9982,18251403.764448,0
+CAT.US,D,20111102,000000,69.0389,69.9347,68.4234,69.7127,12537473.266241,0
+CAT.US,D,20111103,000000,70.8433,71.5032,69.6634,71.2428,15036763.617198,0
+CAT.US,D,20111104,000000,70.7269,71.2319,69.6081,71.0465,9188275.2221954,0
+CAT.US,D,20111107,000000,70.9449,71.4293,69.3064,70.502,9814476.9526023,0
+CAT.US,D,20111108,000000,71.2162,71.2428,69.7127,71.159,9857250.1425109,0
+CAT.US,D,20111109,000000,69.3872,69.7453,67.6411,68.0072,15097016.084594,0
+CAT.US,D,20111110,000000,68.9571,69.3142,67.6806,68.4234,9866829.6340297,0
+CAT.US,D,20111111,000000,69.4385,71.3888,69.2916,71.3385,13226283.309366,0
+CAT.US,D,20111114,000000,72.3338,72.7797,71.153,71.6344,11562604.400824,0
+CAT.US,D,20111115,000000,71.3977,72.5331,71.0938,72.0399,11801977.140376,0
+CAT.US,D,20111116,000000,71.4233,72.8744,70.9449,71.0573,10933898.824484,0
+CAT.US,D,20111117,000000,71.0228,71.2882,68.8663,69.6191,13573719.80917,0
+CAT.US,D,20111118,000000,70.1587,70.3451,69.1278,69.7049,8169076.1193584,0
+CAT.US,D,20111121,000000,68.3277,68.3485,66.3942,67.6214,13266109.665217,0
+CAT.US,D,20111122,000000,67.3846,67.6944,65.7343,66.7819,10093386.129003,0
+CAT.US,D,20111123,000000,66.339,66.4909,64.8839,65.1246,10292581.771534,0
+CAT.US,D,20111125,000000,64.7882,65.6011,64.288,64.3572,4148537.1726472,0
+CAT.US,D,20111128,000000,67.0493,68.1936,66.7819,67.8877,11230102.784462,0
+CAT.US,D,20111129,000000,68.0072,68.1393,67.1233,67.1893,8157376.9752718,0
+CAT.US,D,20111130,000000,70.2415,72.6564,70.2415,72.6347,17598695.733065,0
+CAT.US,D,20111201,000000,72.1553,72.7245,71.0642,71.8504,10091769.273028,0
+CAT.US,D,20111202,000000,72.541,72.7245,71.2487,71.4579,10631093.631833,0
+CAT.US,D,20111205,000000,72.5242,72.7077,71.4855,71.8722,10084132.036085,0
+CAT.US,D,20111206,000000,71.7015,71.9343,70.422,71.2142,8681147.0782184,0
+CAT.US,D,20111207,000000,70.4891,70.7121,69.6081,70.422,10970031.24731,0
+CAT.US,D,20111208,000000,70.0097,70.8897,68.7214,68.9581,10564964.729269,0
+CAT.US,D,20111209,000000,69.4829,71.4579,69.3428,71.222,9603137.1504528,0
+CAT.US,D,20111212,000000,70.0245,70.1291,68.5053,69.1928,8512822.7409482,0
+CAT.US,D,20111213,000000,69.7887,70.2651,66.8648,67.5148,11394833.545285,0
+CAT.US,D,20111214,000000,66.4859,66.6398,64.0385,64.5653,18270034.608324,0
+CAT.US,D,20111215,000000,65.8921,65.9582,64.6313,65.0861,10297140.393054,0
+CAT.US,D,20111216,000000,65.9138,66.4267,64.7123,64.7123,15573147.224162,0
+CAT.US,D,20111219,000000,65.3712,66.5836,64.5179,64.7478,10669957.98372,0
+CAT.US,D,20111220,000000,66.2423,68.1995,66.2186,68.0762,10555114.579101,0
+CAT.US,D,20111221,000000,68.1097,68.2823,66.7178,67.9982,9656824.878476,0
+CAT.US,D,20111222,000000,68.2961,68.6454,67.5464,68.1324,6390312.5449278,0
+CAT.US,D,20111223,000000,68.4234,68.5872,68.012,68.4589,4527637.6933068,0
+CAT.US,D,20111227,000000,68.0515,68.5556,67.9114,67.938,4263208.2477898,0
+CAT.US,D,20111228,000000,68.0969,68.1245,66.1742,66.3232,7058941.7925865,0
+CAT.US,D,20111229,000000,66.3873,67.427,66.3873,67.2219,4792754.4293263,0
+CAT.US,D,20111230,000000,67.3244,67.8443,67.0857,67.2367,4419616.508573,0
+CAT.US,D,20120103,000000,68.8486,70.5838,68.8486,69.7453,11018910.982923,0
+CAT.US,D,20120104,000000,69.3221,70.8787,69.3221,70.3904,9884650.529363,0
+CAT.US,D,20120105,000000,70.3904,71.3592,69.6831,70.8857,7487222.1048898,0
+CAT.US,D,20120106,000000,71.2605,71.3888,70.7407,71.0612,7376299.7027246,0
+CAT.US,D,20120109,000000,71.3118,72.2914,71.2428,72.0605,8809415.9628037,0
+CAT.US,D,20120110,000000,72.9356,74.1973,72.9356,74.1825,12863405.074715,0
+CAT.US,D,20120111,000000,74.0957,74.5435,73.7652,73.9497,9739848.1520083,0
+CAT.US,D,20120112,000000,74.2062,75.7303,73.2187,75.6504,14097726.104871,0
+CAT.US,D,20120113,000000,74.6165,76.2146,74.6165,76.047,13363248.750326,0
+CAT.US,D,20120117,000000,77.0463,77.7693,76.6724,76.7108,11945344.114557,0
+CAT.US,D,20120118,000000,76.6516,77.9006,76.4041,77.7191,9120155.4073201,0
+CAT.US,D,20120119,000000,78.0052,78.8397,77.2455,78.8318,12697129.430816,0
+CAT.US,D,20120120,000000,78.3918,78.9639,78.1472,78.7528,8854589.6009574,0
+CAT.US,D,20120123,000000,78.9571,79.9386,78.7528,79.2886,9395636.2408305,0
+CAT.US,D,20120124,000000,78.5171,79.6151,78.3829,79.2234,7486704.1027559,0
+CAT.US,D,20120125,000000,79.0183,81.4677,79.0113,81.295,14292436.112484,0
+CAT.US,D,20120126,000000,83.6014,84.9864,82.5074,82.97,24870166.401193,0
+CAT.US,D,20120127,000000,82.393,83.4752,81.7538,82.9434,10510974.91781,0
+CAT.US,D,20120130,000000,82.0073,82.5508,77.8601,82.3052,8008402.1971666,0
+CAT.US,D,20120131,000000,82.9533,83.484,81.0376,81.3453,10208405.917911,0
+CAT.US,D,20120201,000000,82.5163,83.0272,81.9412,82.3842,9039508.2531655,0
+CAT.US,D,20120202,000000,82.5834,82.7639,81.8889,82.244,6876326.273154,0
+CAT.US,D,20120203,000000,83.6103,85.4481,83.4111,84.94,13717585.525132,0
+CAT.US,D,20120206,000000,84.4163,85.1621,84.0957,84.8217,6747667.1129883,0
+CAT.US,D,20120207,000000,84.2664,85.0673,83.8619,84.8464,6894206.9769529,0
+CAT.US,D,20120208,000000,84.8542,85.2103,84.3995,85.015,5532090.4614217,0
+CAT.US,D,20120209,000000,85.2647,85.4481,83.9259,84.1213,10150506.254728,0
+CAT.US,D,20120210,000000,82.8063,83.3243,82.244,83.2995,8521407.790014,0
+CAT.US,D,20120213,000000,84.0207,84.8888,83.2512,84.7625,7650406.9689326,0
+CAT.US,D,20120214,000000,84.4833,85.3297,84.3916,85.3051,8620643.2125263,0
+CAT.US,D,20120215,000000,85.3396,85.4926,83.4416,83.8855,11012621.970713,0
+CAT.US,D,20120216,000000,83.8855,85.0239,83.776,84.9598,7324140.6385333,0
+CAT.US,D,20120217,000000,85.2567,85.3485,84.2584,84.95,5763034.2621407,0
+CAT.US,D,20120221,000000,85.3485,86.8144,85.2647,85.7313,10088397.697494,0
+CAT.US,D,20120222,000000,85.4481,86.8144,85.3485,86.3221,6714547.4149035,0
+CAT.US,D,20120223,000000,86.3745,86.8144,85.7313,86.6161,6795101.3083999,0
+CAT.US,D,20120224,000000,86.6625,87.1617,86.2126,86.4681,6001304.0930403,0
+CAT.US,D,20120227,000000,85.605,86.8568,85.382,86.184,6586208.5848246,0
+CAT.US,D,20120228,000000,86.3745,86.6349,85.8773,86.2797,5383866.8370959,0
+CAT.US,D,20120229,000000,86.55,86.7779,84.7359,85.1364,9096996.3530091,0
+CAT.US,D,20120301,000000,85.2725,86.0065,84.2506,84.509,10015264.108539,0
+CAT.US,D,20120302,000000,84.3995,84.94,83.3419,83.8619,7250301.5124254,0
+CAT.US,D,20120305,000000,83.2818,83.4111,81.6294,82.0635,11257308.540377,0
+CAT.US,D,20120306,000000,79.4454,79.8726,78.4204,78.9639,16952269.617971,0
+CAT.US,D,20120307,000000,79.7078,80.9655,79.248,80.715,13974770.036693,0
+CAT.US,D,20120308,000000,81.6886,82.4108,80.9961,82.2046,8278601.6390566,0
+CAT.US,D,20120309,000000,82.6554,82.8231,81.8366,82.1651,8757817.4762642,0
+CAT.US,D,20120312,000000,81.9905,82.7087,81.0129,81.2152,8720720.0083678,0
+CAT.US,D,20120313,000000,81.7902,84.4991,81.4903,84.4419,10842150.610899,0
+CAT.US,D,20120314,000000,84.3916,84.5593,82.9276,83.6824,8292129.5030056,0
+CAT.US,D,20120315,000000,84.1538,84.5761,83.0272,84.5593,7133553.3602328,0
+CAT.US,D,20120316,000000,85.0002,85.1621,84.2664,84.6599,7750395.5726299,0
+CAT.US,D,20120319,000000,84.5929,85.0585,84.0779,84.7803,6356629.2280827,0
+CAT.US,D,20120320,000000,83.484,83.484,82.3742,82.5597,10854241.044269,0
+CAT.US,D,20120321,000000,82.6011,83.0016,81.2556,81.2556,10636112.474426,0
+CAT.US,D,20120322,000000,79.9692,80.4624,78.7992,79.328,12679785.989504,0
+CAT.US,D,20120323,000000,79.4543,80.9557,78.8693,80.3806,8083326.9989801,0
+CAT.US,D,20120326,000000,81.1974,81.7764,80.5868,81.0682,6132033.2343362,0
+CAT.US,D,20120327,000000,81.0129,81.6709,80.418,80.5453,5649930.3715365,0
+CAT.US,D,20120328,000000,80.4714,80.4802,77.1893,77.7191,13744276.320021,0
+CAT.US,D,20120329,000000,77.2406,79.2096,77.137,79.034,11157210.456776,0
+CAT.US,D,20120330,000000,79.5411,79.7078,78.7036,79.4,6414145.7116049,0
+CAT.US,D,20120402,000000,79.0113,80.4624,78.2991,79.9456,6991519.4052418,0
+CAT.US,D,20120403,000000,80.2583,80.561,78.8929,79.1613,7818416.0446302,0
+CAT.US,D,20120404,000000,78.0998,79.6447,77.7763,79.2017,7489907.4036235,0
+CAT.US,D,20120405,000000,78.7992,79.8558,78.5763,78.8791,4383790.2239955,0
+CAT.US,D,20120409,000000,77.2041,77.7447,76.629,77.2041,14021424.694647,0
+CAT.US,D,20120410,000000,77.1824,77.2722,74.3926,74.8642,12292614.367102,0
+CAT.US,D,20120411,000000,75.8595,76.4061,74.9194,75.8437,8292416.3808998,0
+CAT.US,D,20120412,000000,76.1604,79.3822,76.1328,79.3358,12044811.675012,0
+CAT.US,D,20120413,000000,79.1356,79.6989,78.451,78.9334,8480371.0730126,0
+CAT.US,D,20120416,000000,80.4565,81.2329,79.1356,79.5677,9140669.7110096,0
+CAT.US,D,20120417,000000,80.4408,81.4095,79.5489,80.8037,7142187.0670334,0
+CAT.US,D,20120418,000000,80.2583,81.7902,80.2583,81.4183,6535324.7587635,0
+CAT.US,D,20120419,000000,81.7538,82.1809,79.6309,80.3737,7518843.5502271,0
+CAT.US,D,20120420,000000,80.6656,81.3207,80.5453,80.639,5363128.5050863,0
+CAT.US,D,20120423,000000,79.5983,80.129,78.6956,80.0254,7297230.8838393,0
+CAT.US,D,20120424,000000,80.2918,81.4401,80.1793,81.15,7610866.4772731,0
+CAT.US,D,20120425,000000,79.987,80.1891,76.5806,77.434,21295034.275695,0
+CAT.US,D,20120426,000000,77.8275,78.2645,77.1015,78.1383,9777812.3358041,0
+CAT.US,D,20120427,000000,78.594,78.6454,77.9311,78.2725,5662378.641997,0
+CAT.US,D,20120430,000000,77.8453,77.939,76.77,76.9308,7114308.2124566,0
+CAT.US,D,20120501,000000,76.9644,77.4803,76.1604,76.4375,7658220.5901629,0
+CAT.US,D,20120502,000000,76.042,76.8924,75.3436,76.8272,7507826.6281291,0
+CAT.US,D,20120503,000000,77.0285,77.3886,75.2311,75.3603,8146729.0409952,0
+CAT.US,D,20120504,000000,74.8592,74.9549,73.3597,73.6912,12096108.078115,0
+CAT.US,D,20120507,000000,73.1151,73.5117,72.6347,72.7551,9678377.213839,0
+CAT.US,D,20120508,000000,72.4956,72.5765,70.3056,72.2283,13914877.433793,0
+CAT.US,D,20120509,000000,70.9952,72.8369,70.428,71.8574,10332584.511674,0
+CAT.US,D,20120510,000000,72.7215,72.906,71.2487,71.4459,6652867.6539561,0
+CAT.US,D,20120511,000000,70.7397,72.3812,70.5936,71.4885,6054046.0363452,0
+CAT.US,D,20120514,000000,70.6154,70.9419,69.9564,70.0679,6965788.5869115,0
+CAT.US,D,20120515,000000,70.2543,70.8619,69.0863,69.3783,7087320.4026466,0
+CAT.US,D,20120516,000000,69.9386,70.428,68.6512,68.7618,7757967.9325924,0
+CAT.US,D,20120517,000000,68.1354,68.599,65.5724,65.7244,13705838.737014,0
+CAT.US,D,20120518,000000,66.0706,67.2337,65.8901,66.3824,11563576.541815,0
+CAT.US,D,20120521,000000,67.0216,69.0942,66.8638,68.8525,9099688.7476625,0
+CAT.US,D,20120522,000000,69.4375,69.6033,68.0368,68.4895,9632096.612221,0
+CAT.US,D,20120523,000000,67.7555,69.4622,67.2663,69.2214,8906679.7333579,0
+CAT.US,D,20120524,000000,69.5717,69.5795,67.4981,68.4372,7581751.9189756,0
+CAT.US,D,20120525,000000,68.4125,68.6217,67.0965,67.3284,6195103.7955337,0
+CAT.US,D,20120529,000000,68.2695,70.3105,68.0368,69.258,11007007.070869,0
+CAT.US,D,20120530,000000,68.1126,68.1196,66.9979,67.506,8485969.7536113,0
+CAT.US,D,20120531,000000,66.189,66.2502,64.3808,65.5862,16527481.511835,0
+CAT.US,D,20120601,000000,63.6892,64.9756,63.4219,64.0187,12788431.615166,0
+CAT.US,D,20120604,000000,64.3314,64.3404,61.9304,62.326,13109483.45833,0
+CAT.US,D,20120605,000000,62.1465,63.4772,62.1465,62.6199,12311800.720115,0
+CAT.US,D,20120606,000000,63.5038,64.871,63.2691,64.871,14893845.71336,0
+CAT.US,D,20120607,000000,66.4879,67.2732,65.0684,65.2331,10380508.32554,0
+CAT.US,D,20120608,000000,64.9964,65.6297,63.8757,65.5724,5876703.7989107,0
+CAT.US,D,20120611,000000,66.773,66.9693,63.6962,63.7741,8598297.147866,0
+CAT.US,D,20120612,000000,64.2417,65.1631,63.4486,65.1631,7040138.6192338,0
+CAT.US,D,20120613,000000,64.5673,65.1236,63.3913,63.8461,11096609.275614,0
+CAT.US,D,20120614,000000,63.8609,64.5673,63.2543,64.295,8181077.3468812,0
+CAT.US,D,20120615,000000,64.6767,65.0921,64.145,65.0763,8777911.0932891,0
+CAT.US,D,20120618,000000,64.6413,65.1937,64.1302,64.9332,6309012.5661661,0
+CAT.US,D,20120619,000000,65.5538,67.2169,65.2745,66.5037,8355497.0791253,0
+CAT.US,D,20120620,000000,65.9819,66.4139,64.7507,65.2559,12575548.957346,0
+CAT.US,D,20120621,000000,65.1937,65.464,63.5097,63.6143,11459439.866234,0
+CAT.US,D,20120622,000000,64.0049,64.4163,63.5176,63.6005,8566841.9497889,0
+CAT.US,D,20120625,000000,62.8409,62.8646,61.4727,62.0497,12124973.265522,0
+CAT.US,D,20120626,000000,62.3654,62.5232,61.2359,61.9304,7467963.7789772,0
+CAT.US,D,20120627,000000,61.882,62.0339,61.1658,61.5693,8594492.7212342,0
+CAT.US,D,20120628,000000,61.1304,61.9057,60.6036,61.8564,12979704.156564,0
+CAT.US,D,20120629,000000,63.1201,63.5857,62.7373,63.563,9421414.7031927,0
+CAT.US,D,20120702,000000,63.8905,63.9901,62.1613,62.6397,8577279.0338817,0
+CAT.US,D,20120703,000000,62.8093,64.9026,62.7935,64.7201,5821402.2560201,0
+CAT.US,D,20120705,000000,64.8484,65.5418,64.1016,64.9698,7410719.9815099,0
+CAT.US,D,20120706,000000,63.8175,63.8175,62.7521,63.3341,9286518.2296604,0
+CAT.US,D,20120709,000000,62.8369,63.1438,62.104,62.2382,8404138.5945791,0
+CAT.US,D,20120710,000000,62.5528,63.1014,59.2294,60.0886,20238306.881269,0
+CAT.US,D,20120711,000000,60.2771,60.4398,59.329,59.6881,10932895.258707,0
+CAT.US,D,20120712,000000,59.1248,60.133,58.5744,59.6131,11675942.456775,0
+CAT.US,D,20120713,000000,59.847,61.4895,59.5529,61.4381,10176718.581891,0
+CAT.US,D,20120716,000000,61.2724,61.2724,60.0354,60.7446,6668478.6771719,0
+CAT.US,D,20120717,000000,61.299,61.6029,59.847,61.3138,8633374.3060696,0
+CAT.US,D,20120718,000000,60.6696,62.7935,60.3362,62.1681,9899591.495024,0
+CAT.US,D,20120719,000000,62.4966,62.832,61.814,62.251,7454683.2585129,0
+CAT.US,D,20120720,000000,61.7222,62.2056,60.7673,60.9863,7828235.7837141,0
+CAT.US,D,20120723,000000,60.0097,62.2293,59.3616,61.4589,10045771.494492,0
+CAT.US,D,20120724,000000,62.3418,62.7521,60.4734,61.3464,11657745.477701,0
+CAT.US,D,20120725,000000,64.1342,64.3729,60.4882,62.2293,26388958.795048,0
+CAT.US,D,20120726,000000,63.1625,63.7741,61.8534,62.7521,13457220.014166,0
+CAT.US,D,20120727,000000,62.6653,65.2439,61.8002,64.9106,14905045.101963,0
+CAT.US,D,20120730,000000,65.2577,65.5192,64.0375,64.5564,8633999.7607011,0
+CAT.US,D,20120731,000000,64.6185,65.0625,63.3893,63.4387,12205748.146231,0
+CAT.US,D,20120801,000000,64.0375,64.0888,62.1523,62.2648,12433399.440235,0
+CAT.US,D,20120802,000000,62.1207,63.5088,61.8534,62.6199,10748378.03281,0
+CAT.US,D,20120803,000000,63.6814,64.7892,63.3341,64.0513,9214961.962272,0
+CAT.US,D,20120806,000000,64.5859,65.5418,64.3936,65.0536,8476632.5370632,0
+CAT.US,D,20120807,000000,65.5418,66.5393,65.3545,65.7096,8030651.9600604,0
+CAT.US,D,20120808,000000,65.1571,66.2058,65.0536,65.7096,8149567.4088527,0
+CAT.US,D,20120809,000000,65.8547,66.8914,65.7303,66.5994,8895383.0292853,0
+CAT.US,D,20120810,000000,66.4909,67.0197,66.0253,67.0029,7310754.6929771,0
+CAT.US,D,20120813,000000,66.9289,67.2534,65.9937,66.7542,7172364.9995746,0
+CAT.US,D,20120814,000000,67.4182,67.5395,66.116,66.1979,7282122.6572154,0
+CAT.US,D,20120815,000000,65.7303,66.0924,64.9106,66.0016,8423448.6193348,0
+CAT.US,D,20120816,000000,66.0992,66.92,65.7175,66.7414,6609776.1613665,0
+CAT.US,D,20120817,000000,67.6973,67.8799,67.1243,67.8089,10418016.343073,0
+CAT.US,D,20120820,000000,67.6095,68.164,67.2239,68.1334,7029788.7135823,0
+CAT.US,D,20120821,000000,68.5556,69.3704,67.7664,68.02,9451160.7983385,0
+CAT.US,D,20120822,000000,67.8335,68.013,66.0174,66.8382,11739134.662309,0
+CAT.US,D,20120823,000000,66.778,66.8382,65.6504,66.0174,7260005.6893893,0
+CAT.US,D,20120824,000000,65.4827,66.1082,65.093,65.8951,6610180.6287861,0
+CAT.US,D,20120827,000000,66.0342,66.2966,65.1967,65.2627,5672655.5610464,0
+CAT.US,D,20120828,000000,65.0694,65.535,64.6975,64.7971,6221687.1379241,0
+CAT.US,D,20120829,000000,64.4745,65.0398,63.6212,64.8553,11590797.50327,0
+CAT.US,D,20120830,000000,64.4607,64.6541,63.6291,63.637,6862951.4783288,0
+CAT.US,D,20120831,000000,64.1717,64.7438,63.4683,64.2852,7276090.1118156,0
+CAT.US,D,20120904,000000,64.0582,64.1342,61.9353,62.2737,14983737.837107,0
+CAT.US,D,20120905,000000,62.2293,62.5903,61.6098,62.3418,8280803.4015517,0
+CAT.US,D,20120906,000000,62.9435,63.9843,62.7935,63.8767,9269104.8428551,0
+CAT.US,D,20120907,000000,65.7362,66.628,65.3545,66.3705,14200494.281663,0
+CAT.US,D,20120910,000000,66.2502,66.77,65.602,65.6188,7422891.5111042,0
+CAT.US,D,20120911,000000,66.0706,67.14,65.8547,66.7474,7802303.2385253,0
+CAT.US,D,20120912,000000,67.4182,67.9854,66.7938,67.14,7986005.4473659,0
+CAT.US,D,20120913,000000,66.77,68.5339,66.5205,68.3159,10412554.512354,0
+CAT.US,D,20120914,000000,69.4691,71.0287,69.2954,70.1892,15100019.686008,0
+CAT.US,D,20120917,000000,70.0186,70.4408,69.1051,69.3034,10617179.547114,0
+CAT.US,D,20120918,000000,69.1386,70.1143,69.1386,70.1143,8759693.8401586,0
+CAT.US,D,20120919,000000,70.2899,70.9893,69.918,70.7703,9009319.1698934,0
+CAT.US,D,20120920,000000,70.055,70.055,68.744,69.7157,9416830.739103,0
+CAT.US,D,20120921,000000,70.3816,70.3816,68.8348,69.0982,14320885.681742,0
+CAT.US,D,20120924,000000,68.1403,69.1475,68.1403,68.4559,11412271.260958,0
+CAT.US,D,20120925,000000,66.7938,67.4636,65.5418,65.5508,18499581.526577,0
+CAT.US,D,20120926,000000,65.4669,66.2452,64.6393,65.5074,11766931.406959,0
+CAT.US,D,20120927,000000,66.1762,66.2581,65.3545,65.4827,10068899.124017,0
+CAT.US,D,20120928,000000,65.0625,65.2361,64.362,64.8208,9981220.9271978,0
+CAT.US,D,20121001,000000,65.3318,65.6573,64.217,64.3887,9802938.987262,0
+CAT.US,D,20121002,000000,64.5101,64.7369,63.5462,64.3887,11706071.731582,0
+CAT.US,D,20121003,000000,64.4203,64.5179,63.6972,64.2446,7415854.3862234,0
+CAT.US,D,20121004,000000,64.4301,65.1651,64.1884,64.7576,6739119.5709263,0
+CAT.US,D,20121005,000000,65.4274,65.7974,64.0435,64.362,8691209.0922731,0
+CAT.US,D,20121008,000000,63.9931,64.6471,63.6074,64.368,6016479.2240494,0
+CAT.US,D,20121009,000000,64.5811,64.8996,63.6548,63.8461,7709362.9104396,0
+CAT.US,D,20121010,000000,63.2,63.562,62.2293,62.6475,14117036.129627,0
+CAT.US,D,20121011,000000,62.8251,63.056,61.9659,62.4186,10146407.854282,0
+CAT.US,D,20121012,000000,62.5312,63.3579,62.1207,62.394,7980627.753979,0
+CAT.US,D,20121015,000000,62.4611,62.6801,61.8534,62.3872,8438524.4074689,0
+CAT.US,D,20121016,000000,62.976,64.0651,62.688,64.0059,9218851.5399394,0
+CAT.US,D,20121017,000000,64.5011,65.3683,64.1954,65.2627,9741648.4881922,0
+CAT.US,D,20121018,000000,65.4679,66.3419,65.0526,65.6524,8989822.6238214,0
+CAT.US,D,20121019,000000,64.6738,64.7882,63.2789,63.559,13028857.591934,0
+CAT.US,D,20121022,000000,62.8597,65.2105,62.3704,64.4824,22639644.143763,0
+CAT.US,D,20121023,000000,63.5896,63.7722,62.8902,63.3459,9890647.5951647,0
+CAT.US,D,20121024,000000,63.7169,63.7722,62.543,62.7037,7268759.013121,0
+CAT.US,D,20121025,000000,63.202,63.3154,62.4226,63.3095,7895281.0736147,0
+CAT.US,D,20121026,000000,63.27,63.9083,63.0885,63.854,9455517.6929996,0
+CAT.US,D,20121031,000000,64.8267,65.1177,64.0059,64.2792,7804280.9727002,0
+CAT.US,D,20121101,000000,64.5879,66.5915,64.4242,66.4327,11290351.197048,0
+CAT.US,D,20121102,000000,67.0689,67.0769,64.952,65.021,9213642.1212183,0
+CAT.US,D,20121105,000000,65.0684,65.7727,64.8691,65.7649,5336585.7108081,0
+CAT.US,D,20121106,000000,66.2028,67.1509,66.1664,66.7552,9300550.9176068,0
+CAT.US,D,20121107,000000,65.7323,66.114,64.3028,64.44,10829874.669916,0
+CAT.US,D,20121108,000000,64.5426,64.6047,63.3016,63.4081,8239209.1480069,0
+CAT.US,D,20121109,000000,62.908,64.6432,62.832,64.3838,9613930.0442307,0
+CAT.US,D,20121112,000000,63.9991,64.8524,63.8382,64.5603,7653699.4756472,0
+CAT.US,D,20121113,000000,64.2112,64.5603,63.0342,63.1043,10155588.960598,0
+CAT.US,D,20121114,000000,63.5896,63.5896,61.298,61.4667,11211892.627252,0
+CAT.US,D,20121115,000000,61.6561,62.5824,61.0139,61.6206,10287078.378999,0
+CAT.US,D,20121116,000000,61.668,62.3072,60.7535,62.0981,10622453.842815,0
+CAT.US,D,20121119,000000,63.1881,63.5423,63.0214,63.3775,7487385.3110417,0
+CAT.US,D,20121120,000000,63.4357,63.49,62.5953,63.1586,7304019.6515327,0
+CAT.US,D,20121121,000000,62.8685,63.4653,62.6397,62.9445,5959862.9086192,0
+CAT.US,D,20121123,000000,63.3775,63.8086,63.0974,63.7879,3514516.7524958,0
+CAT.US,D,20121126,000000,63.5216,64.2792,63.5216,64.1588,5595281.6532531,0
+CAT.US,D,20121127,000000,64.0435,64.513,63.5896,63.6726,5536225.3551682,0
+CAT.US,D,20121128,000000,63.3855,64.4883,62.908,64.3758,6445442.7720442,0
+CAT.US,D,20121129,000000,64.9234,65.5438,64.7882,65.3683,10352383.141182,0
+CAT.US,D,20121130,000000,65.4284,65.4472,64.4469,64.6047,7475201.6170136,0
+CAT.US,D,20121203,000000,65.1177,65.1177,63.9931,64.0375,6220832.5864585,0
+CAT.US,D,20121204,000000,63.8165,64.3906,63.4733,63.7879,5895568.8081345,0
+CAT.US,D,20121205,000000,64.1352,65.6129,64.0957,65.2203,11354535.817629,0
+CAT.US,D,20121206,000000,65.0526,65.4284,64.4824,65.1414,5452434.7086116,0
+CAT.US,D,20121207,000000,65.6208,66.3567,65.5714,65.9325,9680683.3877231,0
+CAT.US,D,20121210,000000,65.7925,66.2778,65.4679,66.114,5722152.6416686,0
+CAT.US,D,20121211,000000,66.3903,66.8184,65.9691,66.188,7073114.3715203,0
+CAT.US,D,20121212,000000,66.6152,67.2781,66.2867,66.6586,9359176.3919991,0
+CAT.US,D,20121213,000000,66.5836,67.6885,66.5589,66.9713,8049088.1729972,0
+CAT.US,D,20121214,000000,67.0769,67.8335,66.9388,67.4537,7741739.5643676,0
+CAT.US,D,20121217,000000,67.6411,67.9795,67.3797,67.9371,8040634.9052961,0
+CAT.US,D,20121218,000000,68.0446,69.0389,67.9637,68.7973,8778529.452001,0
+CAT.US,D,20121219,000000,68.9009,69.5993,68.7726,68.8101,9325125.1010354,0
+CAT.US,D,20121220,000000,68.1364,68.3119,67.1834,67.8335,9094320.1776007,0
+CAT.US,D,20121221,000000,66.3173,66.8322,65.5438,66.6211,14155220.286931,0
+CAT.US,D,20121224,000000,66.3261,66.5669,66.0598,66.3025,3070349.6898134,0
+CAT.US,D,20121226,000000,66.4475,67.212,66.3695,66.4475,4269623.9728503,0
+CAT.US,D,20121227,000000,66.6004,67.0059,65.5962,66.4405,5214803.5104799,0
+CAT.US,D,20121228,000000,66.0065,66.3903,65.7057,65.7925,4366844.1541838,0
+CAT.US,D,20121231,000000,65.7925,68.0624,65.6889,67.9164,9519091.050789,0
+CAT.US,D,20130102,000000,70.7002,71.5762,70.4476,70.8659,15292476.232284,0
+CAT.US,D,20130103,000000,70.5454,71.9925,70.4023,71.5466,12314611.717996,0
+CAT.US,D,20130104,000000,71.6768,71.9402,71.2744,71.9402,7466326.6489452,0
+CAT.US,D,20130107,000000,71.6768,72.5104,71.5466,72.1592,7083750.1413631,0
+CAT.US,D,20130108,000000,71.7518,72.1473,70.9182,71.2438,7408634.7948375,0
+CAT.US,D,20130109,000000,71.3207,71.8268,71.3207,71.5762,4679021.0292795,0
+CAT.US,D,20130110,000000,72.0843,72.1473,71.4213,72.0635,6065446.138104,0
+CAT.US,D,20130111,000000,71.6699,72.2983,71.3335,72.1473,5662013.7089866,0
+CAT.US,D,20130114,000000,72.3437,72.3654,71.3543,71.7222,4866089.7451396,0
+CAT.US,D,20130115,000000,71.4026,72.6307,71.3779,72.5104,6324862.8232441,0
+CAT.US,D,20130116,000000,72.0793,72.5104,71.8722,72.1473,5026992.7641655,0
+CAT.US,D,20130117,000000,72.539,72.979,72.0715,72.5311,6366873.7086424,0
+CAT.US,D,20130118,000000,73.0875,73.9852,72.8271,73.9852,10983766.920334,0
+CAT.US,D,20130122,000000,73.056,74.0691,72.7975,74.0641,10991774.158801,0
+CAT.US,D,20130123,000000,73.8777,74.0641,73.2177,73.4051,6558821.3761089,0
+CAT.US,D,20130124,000000,72.7599,74.0769,72.7599,73.2177,7674488.4927972,0
+CAT.US,D,20130125,000000,72.6999,72.9691,71.743,72.4404,11750707.093546,0
+CAT.US,D,20130128,000000,74.3729,74.8375,73.0875,73.8589,21109196.195042,0
+CAT.US,D,20130129,000000,74.2378,75.1847,74.0641,74.731,9186890.5041621,0
+CAT.US,D,20130130,000000,74.9046,75.0022,74.4656,74.7685,7498113.3278399,0
+CAT.US,D,20130131,000000,74.2702,74.8128,74.1973,74.5721,9440828.1256347,0
+CAT.US,D,20130201,000000,75.1039,75.5646,74.9954,75.4048,8101625.3483352,0
+CAT.US,D,20130204,000000,74.9204,74.9352,74.2062,74.4745,7606680.8983863,0
+CAT.US,D,20130205,000000,74.6451,75.1108,74.5159,74.6077,5512488.4902578,0
+CAT.US,D,20130206,000000,74.1746,74.8444,73.7889,74.0503,5924030.5418249,0
+CAT.US,D,20130207,000000,73.8392,74.3966,72.1592,72.8409,8195001.5686275,0
+CAT.US,D,20130208,000000,72.8359,73.8945,72.8359,73.4051,5190713.8769928,0
+CAT.US,D,20130211,000000,73.4851,73.5107,72.9859,73.2177,3614008.641818,0
+CAT.US,D,20130212,000000,73.3233,73.8293,73.269,73.6863,5474408.7443421,0
+CAT.US,D,20130213,000000,73.5817,73.8945,72.7777,73.047,4906158.3759612,0
+CAT.US,D,20130214,000000,72.8053,73.2749,72.5144,72.8133,4731705.1915245,0
+CAT.US,D,20130215,000000,72.9573,73.0806,72.2214,72.465,5775249.3809557,0
+CAT.US,D,20130219,000000,72.5637,73.0392,72.0991,72.4572,5764172.650392,0
+CAT.US,D,20130220,000000,72.0004,72.0793,70.5216,70.6528,11308815.793663,0
+CAT.US,D,20130221,000000,70.2899,70.3243,68.6444,69.3724,9492910.1484127,0
+CAT.US,D,20130222,000000,69.7197,70.0995,69.0084,69.3793,7721027.5886308,0
+CAT.US,D,20130225,000000,69.5825,69.8952,67.5139,67.575,9949435.2620058,0
+CAT.US,D,20130226,000000,67.9026,68.3653,67.0769,68.1748,9387418.1521805,0
+CAT.US,D,20130227,000000,68.2577,70.0008,68.2577,69.915,8113768.4942509,0
+CAT.US,D,20130228,000000,70.0995,70.6094,69.9032,70.0087,7188014.5434971,0
+CAT.US,D,20130301,000000,69.3793,69.695,68.3119,69.2442,6499024.0612727,0
+CAT.US,D,20130304,000000,68.675,68.7795,67.6017,68.021,8379137.6422693,0
+CAT.US,D,20130305,000000,68.5842,69.181,68.2044,68.3711,7062348.8477181,0
+CAT.US,D,20130306,000000,68.9511,69.0084,67.7664,67.9371,9415394.3222265,0
+CAT.US,D,20130307,000000,68.1364,68.5171,67.6599,67.947,6252962.9106045,0
+CAT.US,D,20130308,000000,68.5388,68.7548,68.2212,68.598,6709660.3536747,0
+CAT.US,D,20130311,000000,68.5842,69.3645,68.2883,69.1051,6395671.9916644,0
+CAT.US,D,20130312,000000,69.0923,69.0923,67.7595,68.015,8699929.9775149,0
+CAT.US,D,20130313,000000,68.0624,68.1422,67.5523,67.6677,7700091.5845739,0
+CAT.US,D,20130314,000000,67.8089,67.871,66.8263,67.2298,9669989.8368203,0
+CAT.US,D,20130315,000000,67.1567,67.6411,66.78,67.3254,9744139.1559871,0
+CAT.US,D,20130318,000000,66.6152,68.2261,66.4475,67.7249,9446701.5196939,0
+CAT.US,D,20130319,000000,67.7595,67.7595,66.2709,66.8993,9907747.7478028,0
+CAT.US,D,20130320,000000,66.3991,66.6053,65.5014,65.8931,12389557.807569,0
+CAT.US,D,20130321,000000,65.6208,66.1802,65.5094,65.8103,7191546.2840739,0
+CAT.US,D,20130322,000000,65.9463,66.4159,65.9157,66.3025,6762638.4897334,0
+CAT.US,D,20130325,000000,66.6418,66.6655,65.2203,65.6642,8820765.3794222,0
+CAT.US,D,20130326,000000,65.9848,66.2354,65.682,65.9375,5505893.3398004,0
+CAT.US,D,20130327,000000,65.5094,66.0598,65.0289,65.8615,6385440.6892412,0
+CAT.US,D,20130328,000000,65.9769,66.6803,65.6731,65.9157,8200737.0991051,0
+CAT.US,D,20130401,000000,65.8329,65.8931,64.733,64.9086,7480724.2699019,0
+CAT.US,D,20130402,000000,65.1967,65.1967,64.0207,64.3305,8595092.8332955,0
+CAT.US,D,20130403,000000,63.5995,64.1352,63.3617,63.7564,12168774.350077,0
+CAT.US,D,20130404,000000,63.8915,64.219,63.5423,64.1421,10088984.631418,0
+CAT.US,D,20130405,000000,63.2177,64.6935,62.9445,64.1204,11858941.155869,0
+CAT.US,D,20130408,000000,64.1894,64.6847,63.4427,63.8086,8870300.980751,0
+CAT.US,D,20130409,000000,63.9527,65.6731,63.7021,65.1039,13900077.372822,0
+CAT.US,D,20130410,000000,65.4679,65.8497,65.1039,65.6129,8257675.7720277,0
+CAT.US,D,20130411,000000,65.8565,65.9375,64.6511,64.952,9130315.7505469,0
+CAT.US,D,20130412,000000,64.4163,64.6738,63.8915,64.4627,6511606.1405035,0
+CAT.US,D,20130415,000000,63.8461,63.9142,62.0813,62.3546,13648539.185893,0
+CAT.US,D,20130416,000000,63.3855,63.4594,62.2421,62.6111,8665582.6853317,0
+CAT.US,D,20130417,000000,61.8012,61.8604,61.1066,61.7498,12410090.357909,0
+CAT.US,D,20130418,000000,62.0448,62.0448,61.0564,61.374,9028546.0710191,0
+CAT.US,D,20130419,000000,61.7498,61.9057,61.0307,61.3513,9195262.6756387,0
+CAT.US,D,20130422,000000,61.9698,63.4121,60.6312,63.0904,24180860.657396,0
+CAT.US,D,20130423,000000,64.0049,64.6255,63.1132,64.15,16934905.902603,0
+CAT.US,D,20130424,000000,64.3858,64.5702,63.5324,63.9073,9205661.2390249,0
+CAT.US,D,20130425,000000,64.6087,64.8514,64.0888,64.4637,8594985.380798,0
+CAT.US,D,20130426,000000,64.3404,64.8978,64.2634,64.5919,8077695.8798916,0
+CAT.US,D,20130429,000000,64.949,65.2193,64.1263,64.6817,7953495.9983704,0
+CAT.US,D,20130430,000000,64.6895,65.1236,63.5946,64.585,9117592.766626,0
+CAT.US,D,20130501,000000,64.1263,64.3404,63.051,63.3736,15217386.196914,0
+CAT.US,D,20130502,000000,63.5709,64.4982,63.3893,64.2722,7602955.5405734,0
+CAT.US,D,20130503,000000,65.2854,66.7276,65.2035,66.3488,15588364.930689,0
+CAT.US,D,20130506,000000,66.4613,67.0857,66.2699,66.8134,8365865.2314274,0
+CAT.US,D,20130507,000000,67.2081,68.5073,67.0561,68.4905,13643671.385016,0
+CAT.US,D,20130508,000000,68.4658,68.9551,68.0229,68.8881,9742537.5055533,0
+CAT.US,D,20130509,000000,68.6336,69.1761,68.307,68.6128,6772662.9967842,0
+CAT.US,D,20130510,000000,68.6188,68.8427,67.0483,67.6007,9134717.2481315,0
+CAT.US,D,20130513,000000,67.2682,67.4981,66.9338,67.1795,7189626.3309589,0
+CAT.US,D,20130514,000000,66.9861,67.1252,66.2542,66.7819,8992054.7974007,0
+CAT.US,D,20130515,000000,66.34,66.4978,65.9345,66.3627,9081032.5612168,0
+CAT.US,D,20130516,000000,66.0194,66.8588,65.676,66.193,10740629.288559,0
+CAT.US,D,20130517,000000,66.6596,67.0177,66.4405,66.8716,8774678.3950401,0
+CAT.US,D,20130520,000000,66.7967,67.6963,66.5669,67.3778,7346086.2905852,0
+CAT.US,D,20130521,000000,67.6204,67.8729,66.918,67.2011,6205005.6445449,0
+CAT.US,D,20130522,000000,67.1933,67.9568,66.4771,66.8963,8495291.7646173,0
+CAT.US,D,20130523,000000,65.6228,66.6517,65.4294,66.3252,7901366.3315605,0
+CAT.US,D,20130524,000000,65.7964,66.1476,65.4216,65.7589,6079524.4426768,0
+CAT.US,D,20130528,000000,66.3893,66.6596,65.5212,65.7411,7604394.9985582,0
+CAT.US,D,20130529,000000,65.3929,66.1032,65.0911,65.973,6699740.258013,0
+CAT.US,D,20130530,000000,65.9562,66.3627,65.5902,65.9128,4677554.2013189,0
+CAT.US,D,20130531,000000,65.7727,66.3271,65.4521,65.4521,7240429.0607955,0
+CAT.US,D,20130603,000000,65.531,65.8299,65.4028,65.6997,7988097.729958,0
+CAT.US,D,20130604,000000,65.5596,65.9562,65.1709,65.539,6693405.6291769,0
+CAT.US,D,20130605,000000,65.1957,65.3929,64.2476,64.3916,9647466.3741689,0
+CAT.US,D,20130606,000000,64.3038,64.3108,63.5384,64.074,9189270.678351,0
+CAT.US,D,20130607,000000,64.5702,65.1167,63.7988,64.5702,7177505.4865049,0
+CAT.US,D,20130610,000000,64.6175,64.6619,63.7909,63.9201,6509204.6785556,0
+CAT.US,D,20130611,000000,63.3321,64.0513,63.0274,63.708,6918316.8844961,0
+CAT.US,D,20130612,000000,64.2042,64.365,63.3183,63.4683,6224700.876367,0
+CAT.US,D,20130613,000000,63.5551,65.0516,63.4545,64.9431,8329498.6432542,0
+CAT.US,D,20130614,000000,64.8425,64.9431,63.6153,63.9743,6750756.8791418,0
+CAT.US,D,20130617,000000,63.7307,64.3996,63.631,64.0119,5754519.1585685,0
+CAT.US,D,20130618,000000,64.1431,64.7369,64.0425,64.4913,4881912.6322419,0
+CAT.US,D,20130619,000000,64.4568,65.0585,64.2634,64.2634,6177113.6118318,0
+CAT.US,D,20130620,000000,63.4545,63.8284,62.8182,63.4614,10001791.998244,0
+CAT.US,D,20130621,000000,64.0888,64.0888,62.4917,63.4032,12764804.230159,0
+CAT.US,D,20130624,000000,62.5943,62.7373,61.6768,62.1819,9866533.6328102,0
+CAT.US,D,20130625,000000,62.8093,63.0648,62.5272,62.8025,8194930.609431,0
+CAT.US,D,20130626,000000,63.2483,63.639,62.319,62.6239,9114512.1237979,0
+CAT.US,D,20130627,000000,62.9682,63.4387,62.9682,63.2809,6108787.001584,0
+CAT.US,D,20130628,000000,63.127,63.4545,62.7847,62.9208,11078445.748733,0
+CAT.US,D,20130701,000000,63.3411,63.5038,62.7521,63.0984,6130951.613442,0
+CAT.US,D,20130702,000000,63.1349,63.7632,62.5805,62.9129,4798506.1790488,0
+CAT.US,D,20130703,000000,62.6623,62.9277,62.2135,62.4354,3839637.5987241,0
+CAT.US,D,20130705,000000,62.9524,63.0274,62.0921,62.6545,6325341.2909687,0
+CAT.US,D,20130708,000000,62.8527,63.4614,62.7373,63.4614,6398230.5775473,0
+CAT.US,D,20130709,000000,64.1263,65.7885,63.8599,65.0911,10336080.772652,0
+CAT.US,D,20130710,000000,65.1552,65.4216,64.6757,64.806,5567380.4972146,0
+CAT.US,D,20130711,000000,65.9503,66.2768,65.676,66.1328,7124917.6260265,0
+CAT.US,D,20130712,000000,66.0805,66.5669,66.0115,66.4899,6394838.7279577,0
+CAT.US,D,20130715,000000,66.5451,67.1479,66.5067,66.6675,5458372.9796504,0
+CAT.US,D,20130716,000000,66.9092,67.5287,66.6813,67.2534,7123379.8388695,0
+CAT.US,D,20130717,000000,67.4685,67.8877,65.5104,66.1101,19767920.395504,0
+CAT.US,D,20130718,000000,65.9631,66.5165,65.611,65.8427,9173978.9715193,0
+CAT.US,D,20130719,000000,65.6356,65.972,65.4058,65.7865,6621882.8139811,0
+CAT.US,D,20130722,000000,65.5784,66.4791,65.5784,66.0558,6297018.4345629,0
+CAT.US,D,20130723,000000,65.6632,66.3498,65.3791,65.6889,8973300.2817828,0
+CAT.US,D,20130724,000000,64.9658,65.5054,63.4733,64.0898,21619514.461751,0
+CAT.US,D,20130725,000000,63.0224,63.4308,62.4838,63.0914,12943252.417355,0
+CAT.US,D,20130726,000000,62.8902,63.0452,62.5538,63.0284,7458437.0000044,0
+CAT.US,D,20130729,000000,63.3075,64.0207,62.9859,63.7682,11815294.154141,0
+CAT.US,D,20130730,000000,64.1125,64.3276,63.491,63.8984,6855864.6820105,0
+CAT.US,D,20130731,000000,64.1983,64.4449,63.6301,63.6834,9130151.5306923,0
+CAT.US,D,20130801,000000,64.2279,65.1404,63.8441,64.8563,8557653.7475533,0
+CAT.US,D,20130802,000000,64.7428,65.0457,64.1352,64.7497,6333292.7757807,0
+CAT.US,D,20130805,000000,64.6057,64.7428,64.1352,64.1845,4894412.6015454,0
+CAT.US,D,20130806,000000,63.9921,63.9991,63.0994,63.3923,9404837.6212025,0
+CAT.US,D,20130807,000000,63.2759,63.5768,62.832,63.3145,5588338.8027333,0
+CAT.US,D,20130808,000000,63.712,64.9727,63.6912,64.4883,8333026.3290198,0
+CAT.US,D,20130809,000000,64.368,65.1246,64.1352,64.9126,7132691.7128474,0
+CAT.US,D,20130812,000000,64.6866,66.4001,64.5673,66.3025,11208009.131801,0
+CAT.US,D,20130813,000000,66.5333,67.1548,66.4001,66.4929,8738354.3823848,0
+CAT.US,D,20130814,000000,66.7198,66.8253,65.8349,65.9187,5811690.9831365,0
+CAT.US,D,20130815,000000,65.2577,66.4643,65.1967,65.9493,6690897.7284343,0
+CAT.US,D,20130816,000000,65.9405,66.3636,65.3969,65.4136,6128107.1633677,0
+CAT.US,D,20130819,000000,65.4058,65.6721,64.4804,64.6747,4903187.2130361,0
+CAT.US,D,20130820,000000,64.368,64.873,63.9576,64.4134,6105774.2768439,0
+CAT.US,D,20130821,000000,64.1519,64.4035,63.6212,63.706,7242888.3038034,0
+CAT.US,D,20130822,000000,63.9921,64.8968,63.7978,64.6521,6171129.7241666,0
+CAT.US,D,20130823,000000,64.805,64.8296,64.0592,64.438,5842029.0807212,0
+CAT.US,D,20130826,000000,64.5031,65.1177,64.1519,64.1845,5368060.1692385,0
+CAT.US,D,20130827,000000,63.6578,64.1667,63.3549,63.5226,7252493.1378924,0
+CAT.US,D,20130828,000000,62.832,63.491,62.5716,63.3283,8805637.8924449,0
+CAT.US,D,20130829,000000,63.3687,63.7978,63.0017,63.3923,4825372.3445221,0
+CAT.US,D,20130830,000000,63.4427,63.5699,63.1467,63.4003,5762095.5733421,0
+CAT.US,D,20130903,000000,63.8678,64.1667,62.7679,63.3765,9821867.8597625,0
+CAT.US,D,20130904,000000,63.5768,64.3206,63.2148,64.1667,5836912.9226581,0
+CAT.US,D,20130905,000000,64.0385,64.1519,63.5314,63.712,4854065.2024522,0
+CAT.US,D,20130906,000000,63.9201,64.6866,63.2927,64.0523,7247091.115638,0
+CAT.US,D,20130909,000000,64.5515,66.0805,64.5337,65.7392,8734262.0641561,0
+CAT.US,D,20130910,000000,66.6773,66.7404,66.194,66.5235,8200323.5083601,0
+CAT.US,D,20130911,000000,66.4435,66.923,66.2551,66.923,5706216.219852,0
+CAT.US,D,20130912,000000,66.779,66.993,66.5333,66.701,5182488.6924232,0
+CAT.US,D,20130913,000000,66.9003,66.9792,66.3498,66.8322,4265044.0635719,0
+CAT.US,D,20130916,000000,67.5622,67.7645,66.848,66.9654,6349664.0761011,0
+CAT.US,D,20130917,000000,67.1015,67.1705,66.5698,66.8766,4448061.0093155,0
+CAT.US,D,20130918,000000,66.2946,67.6027,66.2108,67.4714,7245865.5489453,0
+CAT.US,D,20130919,000000,67.6243,67.7841,67.0641,67.4004,6204315.3129339,0
+CAT.US,D,20130920,000000,67.2919,67.3235,65.099,65.099,17514336.399234,0
+CAT.US,D,20130923,000000,65.2883,65.5872,64.8139,65.3101,7874473.8098142,0
+CAT.US,D,20130924,000000,65.387,65.6277,64.9274,65.3712,4827470.709331,0
+CAT.US,D,20130925,000000,65.3969,65.7116,64.8494,64.9046,4984823.7411296,0
+CAT.US,D,20130926,000000,64.9727,65.1719,64.4449,64.6747,4526712.1826447,0
+CAT.US,D,20130927,000000,64.2279,64.4607,64.0444,64.368,3936531.367754,0
+CAT.US,D,20130930,000000,63.712,64.3877,63.6212,64.0592,7037379.3201953,0
+CAT.US,D,20131001,000000,64.1845,64.7497,63.8146,64.3344,5033303.0641343,0
+CAT.US,D,20131002,000000,64.1519,64.7123,64.0059,64.5741,4328701.5586942,0
+CAT.US,D,20131003,000000,64.438,64.7281,64.075,64.4952,5498615.9673546,0
+CAT.US,D,20131004,000000,64.4952,64.7892,64.1667,64.6747,4181871.775727,0
+CAT.US,D,20131007,000000,64.1036,64.6442,63.9843,64.1608,4385728.423761,0
+CAT.US,D,20131008,000000,64.1667,64.438,63.4663,63.638,7393535.6915388,0
+CAT.US,D,20131009,000000,63.7899,64.438,63.3283,64.1519,5965690.6860521,0
+CAT.US,D,20131010,000000,64.8563,65.2529,64.5741,65.0832,5620273.4822377,0
+CAT.US,D,20131011,000000,65.0112,65.9405,64.7892,65.7569,5351234.7300608,0
+CAT.US,D,20131014,000000,65.3347,66.3784,65.1819,66.2423,6105520.8511423,0
+CAT.US,D,20131015,000000,66.2423,66.632,65.8201,65.8635,6379105.0467023,0
+CAT.US,D,20131016,000000,66.1032,66.4347,65.7471,66.265,4631905.1365491,0
+CAT.US,D,20131017,000000,66.0006,66.5116,65.7076,66.4021,4978784.0998101,0
+CAT.US,D,20131018,000000,66.7582,67.8729,66.7276,67.5553,8730207.2529312,0
+CAT.US,D,20131021,000000,67.8493,67.9114,67.4398,67.8345,5021484.3031165,0
+CAT.US,D,20131022,000000,67.9756,68.9689,67.7111,68.9689,11838255.536405,0
+CAT.US,D,20131023,000000,65.0911,65.4748,64.2378,64.7882,27109036.50123,0
+CAT.US,D,20131024,000000,64.4479,65.7431,64.3,65.3811,10819440.626932,0
+CAT.US,D,20131025,000000,65.2213,65.5724,64.6709,65.5656,6323672.7361497,0
+CAT.US,D,20131028,000000,65.3594,65.537,65.0911,65.1887,5149730.8862401,0
+CAT.US,D,20131029,000000,64.9026,65.0506,64.4242,65.026,6883960.4689877,0
+CAT.US,D,20131030,000000,65.1039,65.2459,64.363,64.5771,6031915.8903825,0
+CAT.US,D,20131031,000000,64.5367,65.1819,64.4775,64.4775,6013349.9234867,0
+CAT.US,D,20131101,000000,64.804,64.8188,64.0435,64.6551,7602365.5655401,0
+CAT.US,D,20131104,000000,64.8277,64.9648,64.5465,64.8888,5032521.4992707,0
+CAT.US,D,20131105,000000,64.6709,65.1167,64.4775,65.0102,5193825.944608,0
+CAT.US,D,20131106,000000,65.2055,65.2529,64.8543,65.1404,4743889.8992552,0
+CAT.US,D,20131107,000000,64.9352,65.3041,64.5859,64.7014,7022346.107579,0
+CAT.US,D,20131108,000000,64.6007,65.2213,64.5859,65.1562,5892080.6567783,0
+CAT.US,D,20131111,000000,64.9352,65.3367,64.8336,65.0911,3261402.2577019,0
+CAT.US,D,20131112,000000,64.9569,65.1887,64.6195,64.8543,4503622.0601246,0
+CAT.US,D,20131113,000000,64.5545,65.1651,64.1993,65.1236,5110603.9853256,0
+CAT.US,D,20131114,000000,64.9717,65.1236,64.6333,64.7882,5813111.1807681,0
+CAT.US,D,20131115,000000,64.9717,65.0585,64.5859,64.7724,6134349.5452485,0
+CAT.US,D,20131118,000000,65.0102,65.7224,64.7724,65.0003,6209678.8144816,0
+CAT.US,D,20131119,000000,65.0585,65.3594,64.5702,64.7162,6477596.4113547,0
+CAT.US,D,20131120,000000,64.3374,64.7458,63.783,63.9517,9622573.8880594,0
+CAT.US,D,20131121,000000,64.2378,64.2684,63.3233,63.5186,8026770.4920153,0
+CAT.US,D,20131122,000000,63.5976,64.1608,63.4269,64.1046,5702224.258201,0
+CAT.US,D,20131125,000000,65.2795,65.7017,64.871,65.2795,10487103.230426,0
+CAT.US,D,20131126,000000,65.5892,65.6149,64.9786,65.2529,4957995.0826601,0
+CAT.US,D,20131127,000000,65.3041,65.6928,65.2281,65.4926,3947941.6065408,0
+CAT.US,D,20131129,000000,65.466,65.8861,65.3811,65.4354,2953464.6877419,0
+CAT.US,D,20131202,000000,65.5152,65.8161,64.9934,65.1651,6254896.0418559,0
+CAT.US,D,20131203,000000,64.8188,64.9352,64.4064,64.871,5079591.7753748,0
+CAT.US,D,20131204,000000,64.7803,65.2657,64.2842,64.948,6783235.9170531,0
+CAT.US,D,20131205,000000,64.9717,65.4216,64.7399,65.2883,6841619.1164746,0
+CAT.US,D,20131206,000000,65.7905,66.193,65.6928,66.1318,7446143.8260733,0
+CAT.US,D,20131209,000000,66.2867,66.9289,66.1782,66.5895,7787735.315497,0
+CAT.US,D,20131210,000000,66.4949,67.1913,66.4563,66.843,6458238.7425671,0
+CAT.US,D,20131211,000000,66.5431,66.6892,65.8399,65.9601,7271111.8173342,0
+CAT.US,D,20131212,000000,66.0342,66.2867,65.6228,66.186,5884914.7916411,0
+CAT.US,D,20131213,000000,66.265,66.6961,66.186,66.556,5472765.5320931,0
+CAT.US,D,20131216,000000,66.9042,67.9509,66.8608,67.5888,9019377.1291368,0
+CAT.US,D,20131217,000000,67.4626,67.795,66.8144,67.2337,6152949.9780398,0
+CAT.US,D,20131218,000000,67.2988,68.4224,67.0216,68.1975,9003903.9695026,0
+CAT.US,D,20131219,000000,67.6806,67.941,67.4932,67.7111,5561685.5148493,0
+CAT.US,D,20131220,000000,67.9509,68.9245,67.9183,68.7844,9516416.9027862,0
+CAT.US,D,20131223,000000,69.0775,69.6663,69.0479,69.5815,7418246.7248461,0
+CAT.US,D,20131224,000000,69.6141,70.3707,69.6053,70.3135,3459363.2102149,0
+CAT.US,D,20131226,000000,70.3806,70.9035,70.1547,70.5039,6194131.6545426,0
+CAT.US,D,20131227,000000,70.497,70.718,70.0462,70.2859,4362160.8472191,0
+CAT.US,D,20131230,000000,70.2711,70.4102,69.8292,70.2859,3394194.2842086,0
+CAT.US,D,20131231,000000,70.3865,70.5226,69.9702,70.2415,4007213.8233234,0
+CAT.US,D,20140102,000000,69.9268,69.9604,69.0952,69.5125,6333223.8439899,0
+CAT.US,D,20140103,000000,69.6141,69.8045,69.2974,69.474,4812180.0162019,0
+CAT.US,D,20140106,000000,69.7621,69.845,68.3603,68.5615,6769690.8201564,0
+CAT.US,D,20140107,000000,68.6622,69.0193,68.6464,68.7844,4546345.5785956,0
+CAT.US,D,20140108,000000,68.67,69.474,68.5852,68.9511,5720967.6230881,0
+CAT.US,D,20140109,000000,69.0409,69.4592,68.599,69.3892,5779065.9720211,0
+CAT.US,D,20140110,000000,69.1593,70.0787,69.0627,70.0077,7003727.4281371,0
+CAT.US,D,20140113,000000,69.8124,70.5888,69.474,69.5293,6740607.6866458,0
+CAT.US,D,20140114,000000,69.5036,70.1616,69.5036,70.0462,4799462.1007951,0
+CAT.US,D,20140115,000000,70.2928,72.0872,70.2928,71.4775,13091069.546856,0
+CAT.US,D,20140116,000000,71.5377,72.2954,71.3897,71.6314,6128432.5619685,0
+CAT.US,D,20140117,000000,71.74,71.8268,70.8571,71.1895,8777254.2138707,0
+CAT.US,D,20140121,000000,71.3168,71.5101,69.7887,70.5326,7139399.3843162,0
+CAT.US,D,20140122,000000,70.5226,70.7061,69.5609,69.7887,6150666.1056174,0
+CAT.US,D,20140123,000000,68.9827,69.3507,68.5487,68.8871,6448720.0732168,0
+CAT.US,D,20140124,000000,68.4954,68.5043,66.8618,67.0847,10421500.439619,0
+CAT.US,D,20140127,000000,71.4479,71.8662,69.3438,71.0711,28526149.435107,0
+CAT.US,D,20140128,000000,71.157,72.1483,71.1184,71.9885,12087235.137452,0
+CAT.US,D,20140129,000000,71.0889,71.594,70.2928,70.5502,10468880.908782,0
+CAT.US,D,20140130,000000,71.2556,73.0678,70.6361,72.5597,18972000.486468,0
+CAT.US,D,20140131,000000,71.7498,73.7188,71.6314,73.1142,12547396.403011,0
+CAT.US,D,20140203,000000,72.979,73.1338,71.5851,71.9511,11670253.556627,0
+CAT.US,D,20140204,000000,71.9965,72.1306,71.228,72.0132,8785354.7129952,0
+CAT.US,D,20140205,000000,71.8268,72.0221,70.8906,71.594,6595149.4435755,0
+CAT.US,D,20140206,000000,71.5772,73.3597,71.4598,73.049,8817533.6948759,0
+CAT.US,D,20140207,000000,73.3153,74.1509,73.0914,73.8599,12414615.527236,0
+CAT.US,D,20140210,000000,73.9379,73.9477,72.8951,73.5709,7621590.4392601,0
+CAT.US,D,20140211,000000,73.6656,74.2249,73.4002,73.9299,7715329.565157,0
+CAT.US,D,20140212,000000,74.1992,75.2351,74.0927,74.874,10283938.941408,0
+CAT.US,D,20140213,000000,74.1844,75.0575,74.0493,74.8237,5641512.5834336,0
+CAT.US,D,20140214,000000,74.6303,75.2677,74.6135,75.167,5437061.9055552,0
+CAT.US,D,20140218,000000,74.6225,75.4698,74.6225,75.1749,6257561.0665335,0
+CAT.US,D,20140219,000000,74.8888,76.04,74.8237,74.9026,7537420.667854,0
+CAT.US,D,20140220,000000,75.1355,75.9227,74.1914,75.455,9915353.5599579,0
+CAT.US,D,20140221,000000,75.603,76.2541,75.455,75.9099,7139950.8386428,0
+CAT.US,D,20140224,000000,75.9473,76.4849,75.6533,75.7677,6278157.4801503,0
+CAT.US,D,20140225,000000,75.3919,75.5034,74.5969,75.0575,7697824.9450992,0
+CAT.US,D,20140226,000000,75.2519,76.2245,75.0032,75.6721,6106219.2923758,0
+CAT.US,D,20140227,000000,75.681,76.0085,75.1433,75.2854,5574315.238112,0
+CAT.US,D,20140228,000000,75.2351,75.9227,74.9726,75.4946,6950557.702248,0
+CAT.US,D,20140303,000000,74.9874,75.2607,74.4262,74.9786,6241441.164509,0
+CAT.US,D,20140304,000000,75.6721,75.8763,75.1749,75.534,8043363.7932504,0
+CAT.US,D,20140305,000000,75.1591,75.4402,74.6451,75.0269,6916625.0145125,0
+CAT.US,D,20140306,000000,75.4778,76.4109,75.2519,75.9848,8723891.8844484,0
+CAT.US,D,20140307,000000,76.1258,76.1959,75.1285,75.5576,6755203.9933526,0
+CAT.US,D,20140310,000000,75.2351,75.3633,74.6303,75.3249,6028598.0410978,0
+CAT.US,D,20140311,000000,75.5882,76.2245,75.2233,75.3919,7361673.9986364,0
+CAT.US,D,20140312,000000,74.9726,75.7056,74.9726,75.3781,5715215.8733656,0
+CAT.US,D,20140313,000000,75.6218,76.0854,74.0059,74.436,10833948.741494,0
+CAT.US,D,20140314,000000,74.3108,74.9342,74.1164,74.2674,6425343.0728024,0
+CAT.US,D,20140317,000000,74.732,75.0891,74.3887,74.4853,6033354.3346646,0
+CAT.US,D,20140318,000000,74.8336,75.2439,74.5051,75.0575,6321223.6301698,0
+CAT.US,D,20140319,000000,74.8089,75.3002,74.1558,74.7714,6562642.0219855,0
+CAT.US,D,20140320,000000,74.512,74.9272,74.0405,74.9026,5646559.8097058,0
+CAT.US,D,20140321,000000,75.5734,76.0085,75.2607,75.8231,10712453.41906,0
+CAT.US,D,20140324,000000,75.9848,75.9848,75.0664,75.4018,6179971.2400425,0
+CAT.US,D,20140325,000000,75.7973,77.3392,75.6336,76.7582,11660516.941174,0
+CAT.US,D,20140326,000000,77.3076,77.5415,76.1416,76.1416,7206111.1659937,0
+CAT.US,D,20140327,000000,76.2126,76.9881,75.7451,76.6477,6363452.4616714,0
+CAT.US,D,20140328,000000,77.0048,77.5592,76.9022,77.3787,7477506.777195,0
+CAT.US,D,20140331,000000,77.8532,78.3415,77.1123,77.3629,7414157.4477258,0
+CAT.US,D,20140401,000000,77.0275,77.9183,77.0275,77.7053,6184174.0518771,0
+CAT.US,D,20140402,000000,77.8848,80.0057,77.7615,79.8982,12020174.64201,0
+CAT.US,D,20140403,000000,79.3428,80.351,79.1149,79.836,10571405.7969,0
+CAT.US,D,20140404,000000,80.1063,80.4802,79.3358,79.5411,6280081.4880765,0
+CAT.US,D,20140407,000000,79.1149,79.4621,78.1708,78.7213,6710538.2203048,0
+CAT.US,D,20140408,000000,78.6178,80.3806,78.602,79.7147,8511542.4343038,0
+CAT.US,D,20140409,000000,79.914,80.351,79.2886,80.1891,5217698.6456945,0
+CAT.US,D,20140410,000000,80.1211,80.7465,79.4,79.6151,5831381.1464446,0
+CAT.US,D,20140411,000000,78.7114,79.4858,78.6088,78.9906,6890219.0701133,0
+CAT.US,D,20140414,000000,79.7778,80.0609,78.594,80.0185,5289383.6533392,0
+CAT.US,D,20140415,000000,79.8982,80.2671,78.8397,79.7946,8115143.0752562,0
+CAT.US,D,20140416,000000,80.3677,80.7771,80.0432,80.6006,4854242.6004433,0
+CAT.US,D,20140417,000000,80.7081,81.005,80.351,80.5286,4541844.7381359,0
+CAT.US,D,20140421,000000,80.5768,80.639,79.5253,80.3806,4879767.6371039,0
+CAT.US,D,20140422,000000,80.488,81.5604,80.4714,81.2062,5788708.3131139,0
+CAT.US,D,20140423,000000,81.1016,81.9244,80.7949,80.9557,8209034.2565741,0
+CAT.US,D,20140424,000000,83.2009,84.1213,82.0635,82.4512,11306338.304005,0
+CAT.US,D,20140425,000000,82.2529,82.4512,80.8857,81.9826,7319265.7417382,0
+CAT.US,D,20140428,000000,82.1957,82.5508,80.8501,81.6373,5154047.2327889,0
+CAT.US,D,20140429,000000,82.0635,82.6179,81.3207,82.47,6353814.1753898,0
+CAT.US,D,20140430,000000,82.4108,83.2009,82.2194,82.5331,6639167.4605301,0
+CAT.US,D,20140501,000000,82.3842,82.8547,81.9313,82.2894,3793878.0403484,0
+CAT.US,D,20140502,000000,82.1809,82.6821,82.0141,82.2371,3423141.581543,0
+CAT.US,D,20140505,000000,81.9599,82.0723,81.3039,81.8435,4043275.286952,0
+CAT.US,D,20140506,000000,81.6127,81.81,81.1332,81.3453,3620611.9018978,0
+CAT.US,D,20140507,000000,81.5239,81.9599,80.9961,81.9244,4342689.6437172,0
+CAT.US,D,20140508,000000,81.8652,82.244,81.5673,82.1878,3985112.0610393,0
+CAT.US,D,20140509,000000,82.1957,82.47,81.6709,82.2796,3526676.1176565,0
+CAT.US,D,20140512,000000,82.7915,83.4011,82.7403,83.1674,4679008.8648458,0
+CAT.US,D,20140513,000000,83.4011,84.7448,82.8724,83.9111,5045811.1430602,0
+CAT.US,D,20140514,000000,83.6676,83.8263,83.2512,83.4268,3936036.6807845,0
+CAT.US,D,20140515,000000,83.3785,83.5926,81.4835,82.2194,6584754.9350005,0
+CAT.US,D,20140516,000000,82.2707,83.0411,81.5801,83.0272,5622783.4103859,0
+CAT.US,D,20140519,000000,82.5508,82.6406,82.0073,82.5262,5011156.6989268,0
+CAT.US,D,20140520,000000,82.0635,82.0823,78.8791,79.5341,11845762.005685,0
+CAT.US,D,20140521,000000,79.472,80.6578,79.472,80.561,6972615.8753114,0
+CAT.US,D,20140522,000000,80.5768,81.3542,80.2839,80.7219,3974270.5095268,0
+CAT.US,D,20140523,000000,80.7771,81.5673,80.7771,81.4775,3693095.7073539,0
+CAT.US,D,20140527,000000,81.6048,81.8188,81.0218,81.1974,4396975.456396,0
+CAT.US,D,20140528,000000,81.077,81.3384,80.5453,80.5868,4282553.7521437,0
+CAT.US,D,20140529,000000,80.8767,81.1914,80.3253,81.1332,3922247.2815115,0
+CAT.US,D,20140530,000000,80.5768,80.639,79.5253,80.0609,7589840.2536664,0
+CAT.US,D,20140602,000000,80.2099,81.4025,79.8814,81.2625,4793310.952167,0
+CAT.US,D,20140603,000000,80.9872,81.881,80.6982,81.8278,4652759.0306787,0
+CAT.US,D,20140604,000000,81.7686,82.3052,81.5071,81.6798,3677958.0833486,0
+CAT.US,D,20140605,000000,82.0723,83.8944,82.0467,83.7593,6890261.6456311,0
+CAT.US,D,20140606,000000,83.8619,84.874,83.776,84.7181,5490361.3854035,0
+CAT.US,D,20140609,000000,84.366,85.5961,84.296,85.1621,4980541.8604761,0
+CAT.US,D,20140610,000000,84.9776,85.7569,84.9036,85.605,6078544.1920631,0
+CAT.US,D,20140611,000000,85.2952,85.3396,84.8464,85.1275,3497243.2566778,0
+CAT.US,D,20140612,000000,84.9598,84.9776,83.3597,83.5186,4359238.3420288,0
+CAT.US,D,20140613,000000,83.4416,83.9783,83.0578,83.6103,2565527.7197206,0
+CAT.US,D,20140616,000000,83.4011,83.6922,82.8063,83.6418,2728979.1876014,0
+CAT.US,D,20140617,000000,83.4111,83.7928,83.0016,83.5344,2730667.0027737,0
+CAT.US,D,20140618,000000,83.5008,84.2664,83.0411,84.1776,2833163.5072136,0
+CAT.US,D,20140619,000000,83.7849,84.1381,83.5521,83.9941,3310491.829796,0
+CAT.US,D,20140620,000000,84.6087,85.7855,84.2792,85.6553,9923279.7021997,0
+CAT.US,D,20140623,000000,85.5527,86.0163,84.8128,85.1789,3625892.2798154,0
+CAT.US,D,20140624,000000,85.0239,85.6227,83.7928,84.4163,3661841.2224324,0
+CAT.US,D,20140625,000000,84.1776,85.2567,84.0779,84.94,2778878.7082376,0
+CAT.US,D,20140626,000000,85.015,85.1955,84.4419,84.9944,1944712.8060259,0
+CAT.US,D,20140627,000000,84.8542,85.2567,84.358,85.1789,4637941.7367601,0
+CAT.US,D,20140630,000000,85.1187,85.3732,84.5415,85.1117,2872520.5186651,0
+CAT.US,D,20140701,000000,85.4156,85.9552,85.3653,85.4846,3000250.1133575,0
+CAT.US,D,20140702,000000,85.605,86.0913,85.5961,85.8111,2362482.0339315,0
+CAT.US,D,20140703,000000,86.0588,87.0403,85.9127,86.9781,3672705.0754068,0
+CAT.US,D,20140707,000000,86.2718,86.4957,85.8201,86.263,3443375.0895551,0
+CAT.US,D,20140708,000000,86.2965,86.4365,85.674,85.7233,3132976.2491817,0
+CAT.US,D,20140709,000000,85.9887,86.3645,85.6908,86.2472,2899425.204845,0
+CAT.US,D,20140710,000000,84.6856,85.8201,84.4064,85.6366,2941601.3238008,0
+CAT.US,D,20140711,000000,85.7569,86.1228,85.094,86.0962,2544163.9330794,0
+CAT.US,D,20140714,000000,86.4781,86.9515,86.2028,86.2028,3033058.6046809,0
+CAT.US,D,20140715,000000,86.332,86.4681,85.674,86.0163,4102694.4906414,0
+CAT.US,D,20140716,000000,86.2718,87.286,86.0646,87.2327,5079691.1182498,0
+CAT.US,D,20140717,000000,86.9969,87.2031,85.8615,85.9641,4017424.8516905,0
+CAT.US,D,20140718,000000,86.2294,86.8312,85.9552,86.8312,3077066.4846073,0
+CAT.US,D,20140721,000000,86.5411,87.1103,86.2472,86.8854,2634417.9487285,0
+CAT.US,D,20140722,000000,87.3896,87.6963,86.5323,86.7454,3653764.0384724,0
+CAT.US,D,20140723,000000,86.5234,86.6802,85.2647,85.4096,5682588.8348446,0
+CAT.US,D,20140724,000000,83.2265,83.709,82.0299,82.7817,11026932.413229,0
+CAT.US,D,20140725,000000,82.0723,83.0194,82.0399,82.6258,5236417.6817142,0
+CAT.US,D,20140728,000000,82.5686,82.6643,81.3118,82.0823,5677584.1840903,0
+CAT.US,D,20140729,000000,82.7481,83.8855,82.4936,82.4936,10084261.790044,0
+CAT.US,D,20140730,000000,82.8152,82.9948,81.1974,81.4775,7437017.4597089,0
+CAT.US,D,20140731,000000,80.569,80.9241,79.3921,79.4,8516222.7001602,0
+CAT.US,D,20140801,000000,79.2017,79.4799,78.1067,79.2165,7628697.5096345,0
+CAT.US,D,20140804,000000,79.0903,80.425,78.888,80.2335,6577913.4547613,0
+CAT.US,D,20140805,000000,79.6821,80.7535,79.5489,79.987,7214282.6243147,0
+CAT.US,D,20140806,000000,79.4089,80.2671,79.2886,79.9781,7013182.2342107,0
+CAT.US,D,20140807,000000,80.8995,81.5427,80.2918,80.3421,7300249.6907963,0
+CAT.US,D,20140808,000000,80.3884,81.5239,80.2099,81.3947,5956007.796847,0
+CAT.US,D,20140811,000000,82.4452,82.6258,81.8988,82.3545,6595700.8979021,0
+CAT.US,D,20140812,000000,82.4285,82.8724,82.0635,82.2194,5330641.3575524,0
+CAT.US,D,20140813,000000,82.2194,83.1407,82.2194,82.8724,5919426.303679,0
+CAT.US,D,20140814,000000,83.1496,83.5344,82.7403,83.2759,5302546.584278,0
+CAT.US,D,20140815,000000,83.709,83.8678,82.8547,83.3331,5201652.7439748,0
+CAT.US,D,20140818,000000,84.0878,84.3995,83.7494,84.296,4414465.8846145,0
+CAT.US,D,20140819,000000,84.5247,84.8888,84.2318,84.5514,4622252.6584283,0
+CAT.US,D,20140820,000000,84.6273,85.2103,84.4666,84.8888,6778068.0601469,0
+CAT.US,D,20140821,000000,85.2291,85.5606,84.7546,85.094,5225773.8022488,0
+CAT.US,D,20140822,000000,84.9598,84.9776,83.9625,84.5593,5847369.2671043,0
+CAT.US,D,20140825,000000,85.0318,85.3653,84.9114,85.094,3830306.4643928,0
+CAT.US,D,20140826,000000,85.1453,85.6148,85.1019,85.1541,3636425.6656748,0
+CAT.US,D,20140827,000000,85.2025,85.8535,85.1689,85.5448,4164428.9915403,0
+CAT.US,D,20140828,000000,85.1364,85.7667,84.9687,85.6227,4100796.8389881,0
+CAT.US,D,20140829,000000,85.8359,85.9887,85.2952,85.9641,5631776.9816827,0
+CAT.US,D,20140902,000000,85.9404,86.4681,85.7767,85.8535,5127203.3687774,0
+CAT.US,D,20140903,000000,86.2472,86.4109,85.1453,85.4678,5924658.0238619,0
+CAT.US,D,20140904,000000,85.3396,86.2718,85.2193,85.7667,5842158.8346804,0
+CAT.US,D,20140905,000000,85.9127,86.0341,85.2479,85.536,5462763.3265041,0
+CAT.US,D,20140908,000000,85.2804,85.4678,84.7359,85.0486,4447009.7995055,0
+CAT.US,D,20140909,000000,84.9776,85.2567,84.4577,84.6363,4540874.6245503,0
+CAT.US,D,20140910,000000,83.2355,83.627,83.0411,83.4752,10356637.65186,0
+CAT.US,D,20140911,000000,83.2759,83.2759,82.4285,83.2177,6929598.3830265,0
+CAT.US,D,20140912,000000,82.7235,82.8231,82.2796,82.7639,8765803.4269717,0
+CAT.US,D,20140915,000000,82.2105,82.6643,81.3453,82.6327,8948421.9875125,0
+CAT.US,D,20140916,000000,82.1878,83.4011,81.7764,82.6327,6712194.6106902,0
+CAT.US,D,20140917,000000,82.8902,83.0658,81.8573,81.951,6504787.9754289,0
+CAT.US,D,20140918,000000,82.1957,82.393,81.4903,82.2273,4968852.8534175,0
+CAT.US,D,20140919,000000,82.6258,82.7481,80.4476,80.786,10519756.62522,0
+CAT.US,D,20140922,000000,80.3332,80.5868,79.4543,79.5174,6469557.7481014,0
+CAT.US,D,20140923,000000,79.4858,79.6634,78.7114,78.7992,7246143.3035142,0
+CAT.US,D,20140924,000000,78.8397,79.9781,78.7213,79.7453,7355273.479118,0
+CAT.US,D,20140925,000000,79.5983,79.7453,78.1698,78.4204,6302798.5679639,0
+CAT.US,D,20140926,000000,78.4135,79.3112,78.2093,79.107,3725539.265667,0
+CAT.US,D,20140929,000000,78.2971,78.888,77.435,78.672,4005183.3766025,0
+CAT.US,D,20140930,000000,78.8318,78.888,77.8601,78.0436,4765956.1819411,0
+CAT.US,D,20141001,000000,77.7339,78.0208,76.6546,76.921,6133106.7456081,0
+CAT.US,D,20141002,000000,76.9663,77.2139,75.7737,76.768,5660725.29272,0
+CAT.US,D,20141003,000000,77.2623,77.5,76.4671,76.7522,4976843.872639,0
+CAT.US,D,20141006,000000,77.0827,77.3324,76.3725,77.2307,5053735.2578965,0
+CAT.US,D,20141007,000000,76.5125,76.845,74.6225,74.6303,8221025.3470688,0
+CAT.US,D,20141008,000000,74.5357,76.334,73.7948,76.1682,7885313.3339212,0
+CAT.US,D,20141009,000000,75.8221,76.0618,73.4791,73.6863,8139925.0677599,0
+CAT.US,D,20141010,000000,73.4791,74.5258,72.1957,73.3923,7840893.8906553,0
+CAT.US,D,20141013,000000,73.5206,74.1263,72.2036,72.249,7431815.1369074,0
+CAT.US,D,20141014,000000,72.906,74.876,72.8103,73.1309,8617596.0218908,0
+CAT.US,D,20141015,000000,72.0557,73.0954,70.9656,72.9672,11901395.029393,0
+CAT.US,D,20141016,000000,71.6837,74.7616,71.6837,74.0415,9368670.7324822,0
+CAT.US,D,20141017,000000,74.8,75.9147,74.6264,75.4758,9378086.0041464,0
+CAT.US,D,20141020,000000,75.0536,75.674,74.0641,74.6669,5382854.1479925,0
+CAT.US,D,20141021,000000,75.4688,76.4869,75.4688,76.1426,5031129.6853178,0
+CAT.US,D,20141022,000000,75.8565,76.2166,74.6856,75.0969,7826909.8604435,0
+CAT.US,D,20141023,000000,77.502,79.3606,77.2938,78.8288,14695600.924061,0
+CAT.US,D,20141024,000000,79.0183,79.1544,78.1116,78.9619,5205848.4598897,0
+CAT.US,D,20141027,000000,78.3603,78.4293,77.1361,78.2488,5473115.2595613,0
+CAT.US,D,20141028,000000,78.9619,80.3332,78.6394,80.3332,6384257.6980663,0
+CAT.US,D,20141029,000000,80.6173,80.8689,79.2816,79.5589,5574232.1144819,0
+CAT.US,D,20141030,000000,79.1149,79.8646,78.6602,79.5341,3338359.5336418,0
+CAT.US,D,20141031,000000,80.4802,81.295,80.0738,80.5286,6759886.2866146,0
+CAT.US,D,20141103,000000,80.6814,80.8037,79.2234,79.5815,5584819.2265901,0
+CAT.US,D,20141104,000000,79.2096,79.4089,77.8512,78.3031,6106427.1014511,0
+CAT.US,D,20141105,000000,78.9709,79.1238,78.1758,78.9373,4427329.7732255,0
+CAT.US,D,20141106,000000,79.0183,80.1971,78.8032,80.129,4315910.6566852,0
+CAT.US,D,20141107,000000,80.4082,80.8599,80.1211,80.8037,3410362.8439677,0
+CAT.US,D,20141110,000000,80.9153,81.4331,80.8857,81.1638,4165972.8609142,0
+CAT.US,D,20141111,000000,81.2477,81.6216,80.6735,81.4183,3105415.6972861,0
+CAT.US,D,20141112,000000,81.1244,81.9649,80.6094,81.7764,3537121.3113718,0
+CAT.US,D,20141113,000000,81.7902,81.9313,79.9456,80.2918,4941731.234837,0
+CAT.US,D,20141114,000000,80.2039,80.7535,79.9228,80.4714,3350436.7888751,0
+CAT.US,D,20141117,000000,80.3983,81.0592,79.761,80.7535,3119321.6723819,0
+CAT.US,D,20141118,000000,80.7535,81.3542,80.4476,81.0287,3477315.8869131,0
+CAT.US,D,20141119,000000,80.8857,81.2398,80.1132,80.4408,5892537.8367439,0
+CAT.US,D,20141120,000000,79.6634,81.1096,79.4621,81.0682,3844178.987296,0
+CAT.US,D,20141121,000000,82.8231,85.0772,82.7403,84.5189,11003802.7563,0
+CAT.US,D,20141124,000000,84.4745,84.5327,83.4574,84.1538,5174121.5894606,0
+CAT.US,D,20141125,000000,84.2584,84.6698,83.635,84.358,4182876.3552079,0
+CAT.US,D,20141126,000000,84.3995,84.509,83.7267,84.0128,3102699.9874683,0
+CAT.US,D,20141128,000000,82.8961,83.0658,79.5016,79.8814,7280103.3612254,0
+CAT.US,D,20141201,000000,79.6733,79.7778,77.6529,78.6128,9359095.2957746,0
+CAT.US,D,20141202,000000,78.9965,79.3744,78.3918,79.0183,4911914.1804949,0
+CAT.US,D,20141203,000000,79.4395,80.561,79.3744,79.5489,8727985.2163799,0
+CAT.US,D,20141204,000000,79.2816,80.0975,79.0183,79.1445,4289726.7132006,0
+CAT.US,D,20141205,000000,79.255,79.3744,78.3839,78.4382,4539307.440012,0
+CAT.US,D,20141208,000000,78.3425,78.4224,75.5961,75.6356,9054992.5635305,0
+CAT.US,D,20141209,000000,74.7764,76.3665,74.4873,75.7944,8265810.7370477,0
+CAT.US,D,20141210,000000,75.3663,75.4511,73.6508,73.8658,8511964.1346713,0
+CAT.US,D,20141211,000000,74.3887,74.874,73.4752,73.6014,5872917.6189295,0
+CAT.US,D,20141212,000000,72.983,73.055,71.4371,71.8632,13005329.549803,0
+CAT.US,D,20141215,000000,72.4434,72.4936,70.9813,71.2674,8728162.614371,0
+CAT.US,D,20141216,000000,70.7929,73.2532,70.7929,70.9409,10134430.955628,0
+CAT.US,D,20141217,000000,70.9902,71.5762,69.9042,71.2674,10920130.712971,0
+CAT.US,D,20141218,000000,72.9524,72.9672,71.9057,72.8083,10508181.152876,0
+CAT.US,D,20141219,000000,72.7185,73.0372,72.1641,72.8231,12201861.609671,0
+CAT.US,D,20141222,000000,73.4131,73.6992,72.9366,73.3085,5764173.6640949,0
+CAT.US,D,20141223,000000,73.8431,74.5949,73.5699,74.2456,4481259.7762193,0
+CAT.US,D,20141224,000000,74.3571,74.6264,74.0641,74.4173,2091509.1368004,0
+CAT.US,D,20141226,000000,74.6007,75.167,74.4173,74.8247,3938932.8297019,0
+CAT.US,D,20141229,000000,74.8,74.8671,74.3176,74.4124,3011654.2699274,0
+CAT.US,D,20141230,000000,74.3098,74.3492,73.4584,73.5245,4026567.4372998,0
+CAT.US,D,20141231,000000,73.7593,74.3018,72.6169,72.6831,4094149.9896878,0
+CAT.US,D,20150102,000000,72.8705,73.3479,71.9885,72.9602,4750636.0914306,0
+CAT.US,D,20150105,000000,71.743,71.8012,68.7647,69.107,14222356.810085,0
+CAT.US,D,20150106,000000,69.3073,69.6249,67.6293,68.6632,10911339.882235,0
+CAT.US,D,20150107,000000,69.3793,69.989,68.6236,69.7275,8199253.0381968,0
+CAT.US,D,20150108,000000,70.8147,70.8916,69.7522,70.4437,9593145.0818919,0
+CAT.US,D,20150109,000000,70.4842,70.5868,69.1001,69.6003,6116593.5268947,0
+CAT.US,D,20150112,000000,69.6861,69.693,68.3465,68.9965,5479947.6164752,0
+CAT.US,D,20150113,000000,69.6249,69.7986,67.6549,68.5852,6394416.0138875,0
+CAT.US,D,20150114,000000,67.4102,68.4649,66.9161,68.3465,13054907.72665,0
+CAT.US,D,20150115,000000,68.8752,68.9847,67.4882,67.505,8335978.2315916,0
+CAT.US,D,20150116,000000,67.4418,67.505,66.4879,67.1371,13021463.643666,0
+CAT.US,D,20150120,000000,67.5859,67.649,66.6014,67.2268,7401456.7652667,0
+CAT.US,D,20150121,000000,66.92,68.3691,66.92,68.3465,8259795.4245955,0
+CAT.US,D,20150122,000000,68.891,69.9376,68.3929,69.5065,6954709.8289423,0
+CAT.US,D,20150123,000000,69.2916,69.6515,68.2113,68.5388,6276960.2971362,0
+CAT.US,D,20150126,000000,68.3375,69.0577,67.9716,68.8752,10166462.950601,0
+CAT.US,D,20150127,000000,63.8373,65.1246,63.3253,63.9261,34331646.694098,0
+CAT.US,D,20150128,000000,64.367,65.0072,64.0149,64.0553,17569247.666544,0
+CAT.US,D,20150129,000000,63.9743,64.1914,63.0934,64.0473,11437171.856689,0
+CAT.US,D,20150130,000000,63.6538,64.7034,63.5828,64.0227,10180403.391593,0
+CAT.US,D,20150202,000000,64.1095,64.7507,63.639,64.7192,8927767.7928357,0
+CAT.US,D,20150203,000000,65.0644,67.3363,64.9668,67.1863,13608403.650685,0
+CAT.US,D,20150204,000000,66.2719,66.705,65.3742,65.606,10999731.725829,0
+CAT.US,D,20150205,000000,65.9681,66.9545,65.5438,66.9032,8294158.9360236,0
+CAT.US,D,20150206,000000,66.9279,67.361,66.2877,66.6181,6971735.9812756,0
+CAT.US,D,20150209,000000,66.4879,67.945,66.4081,67.7841,9609997.8910454,0
+CAT.US,D,20150210,000000,68.0506,68.0506,66.8174,67.1686,8205315.9946808,0
+CAT.US,D,20150211,000000,66.8726,66.9851,65.8408,66.777,7147914.4878885,0
+CAT.US,D,20150212,000000,67.3126,67.4498,66.6961,66.8726,5774400.9117068,0
+CAT.US,D,20150213,000000,67.3363,68.4431,67.2722,68.1531,7051557.9813459,0
+CAT.US,D,20150217,000000,67.9351,68.5161,67.4102,68.3543,4901236.848837,0
+CAT.US,D,20150218,000000,67.9864,68.6996,67.7141,67.8887,4457486.4180078,0
+CAT.US,D,20150219,000000,67.0975,67.2515,65.8161,66.6882,7161617.722423,0
+CAT.US,D,20150220,000000,66.5589,67.7467,65.9681,67.6037,7529596.9095955,0
+CAT.US,D,20150223,000000,67.1686,67.2347,66.5589,66.8401,6469940.9277622,0
+CAT.US,D,20150224,000000,67.0651,67.8019,66.9279,67.649,4595929.8376591,0
+CAT.US,D,20150225,000000,67.6667,68.3375,67.3866,68.1709,4309396.6024524,0
+CAT.US,D,20150226,000000,68.1294,68.1294,66.8973,67.0877,5567128.0852159,0
+CAT.US,D,20150227,000000,67.3945,67.3945,66.3607,66.3676,5458660.8712474,0
+CAT.US,D,20150302,000000,66.2719,66.5047,65.8408,66.4505,5189959.682105,0
+CAT.US,D,20150303,000000,66.2166,67.0808,66.1692,66.3202,5410673.1941037,0
+CAT.US,D,20150304,000000,66.0943,66.1348,64.7123,65.4294,8573238.4144961,0
+CAT.US,D,20150305,000000,64.3739,65.2953,64.0937,65.2568,8897872.6833774,0
+CAT.US,D,20150306,000000,64.3434,65.0141,63.6864,64.0937,9884906.9961731,0
+CAT.US,D,20150309,000000,64.1855,65.1177,64.1263,64.6935,5921300.6401676,0
+CAT.US,D,20150310,000000,64.0631,64.6551,63.8373,63.9743,6058697.9185229,0
+CAT.US,D,20150311,000000,64.1431,64.1667,63.4535,63.8067,5760917.6506813,0
+CAT.US,D,20150312,000000,64.2624,64.4311,63.1536,63.1536,4519769.3321248,0
+CAT.US,D,20150313,000000,63.9655,63.9743,62.5963,63.639,9084364.6023408,0
+CAT.US,D,20150316,000000,63.7021,64.0473,63.2937,64.0227,4494843.3938227,0
+CAT.US,D,20150317,000000,63.5285,63.5285,62.6446,62.8083,8718381.3959938,0
+CAT.US,D,20150318,000000,62.6446,65.1995,62.6446,65.1098,15181661.282616,0
+CAT.US,D,20150319,000000,64.4489,64.4489,63.6942,64.1194,6540347.6561683,0
+CAT.US,D,20150320,000000,64.5416,65.0486,64.2003,64.9974,10263252.308242,0
+CAT.US,D,20150323,000000,64.9974,65.5824,64.8622,64.9204,5875710.3701607,0
+CAT.US,D,20150324,000000,64.8888,65.0072,64.2072,64.4311,4969746.9392926,0
+CAT.US,D,20150325,000000,64.8247,64.88,63.9123,63.9349,5999366.9069776,0
+CAT.US,D,20150326,000000,63.7603,64.6847,63.6538,63.9517,5294255.5090259,0
+CAT.US,D,20150327,000000,63.6134,63.9517,63.054,63.785,7915343.2658527,0
+CAT.US,D,20150330,000000,64.1914,65.2627,64.0473,65.1423,5772283.2865446,0
+CAT.US,D,20150331,000000,64.223,64.5673,63.8945,64.0711,6056372.4842855,0
+CAT.US,D,20150401,000000,64.0711,64.4637,63.559,63.7603,5553694.4956279,0
+CAT.US,D,20150402,000000,63.6468,64.4489,63.568,64.2388,4441755.7778608,0
+CAT.US,D,20150406,000000,64.3256,65.6504,64.0325,65.242,5616146.6981136,0
+CAT.US,D,20150407,000000,65.023,65.1907,64.4489,64.4795,4402798.165315,0
+CAT.US,D,20150408,000000,64.7192,65.0418,63.9833,64.3966,5241294.6059149,0
+CAT.US,D,20150409,000000,64.4489,65.0141,64.2713,64.5909,5360523.2888743,0
+CAT.US,D,20150410,000000,64.9274,66.2877,64.6403,66.1288,8533641.1554796,0
+CAT.US,D,20150413,000000,66.1288,66.1348,65.3269,65.7599,6612418.8845822,0
+CAT.US,D,20150414,000000,66.0884,66.6389,65.2785,66.4505,7367991.3945249,0
+CAT.US,D,20150415,000000,66.6793,68.6326,66.4505,68.1788,12016289.119153,0
+CAT.US,D,20150416,000000,68.1294,68.5329,67.8069,68.082,7051567.1046711,0
+CAT.US,D,20150417,000000,67.4034,67.4774,66.7247,67.2268,6582966.7632503,0
+CAT.US,D,20150420,000000,67.7763,68.4106,67.7091,68.2903,4849512.6631495,0
+CAT.US,D,20150421,000000,68.3563,68.5892,67.4912,67.7427,6963291.8368997,0
+CAT.US,D,20150422,000000,67.9114,68.5654,67.0739,68.5112,8075345.1030839,0
+CAT.US,D,20150423,000000,70.0669,70.6302,67.6845,68.4451,23435382.599997,0
+CAT.US,D,20150424,000000,68.3711,68.749,67.8227,68.2903,7245468.1774453,0
+CAT.US,D,20150427,000000,68.4767,69.3734,68.1294,68.8821,7323780.7740371,0
+CAT.US,D,20150428,000000,68.9531,69.5983,68.2113,69.5815,7106464.1801421,0
+CAT.US,D,20150429,000000,69.0893,70.9725,68.9827,70.6302,8698623.3145977,0
+CAT.US,D,20150430,000000,70.1053,70.4704,69.6071,70.13,6764082.0025295,0
+CAT.US,D,20150501,000000,70.787,71.2596,70.0343,70.5226,6008400.0126839,0
+CAT.US,D,20150504,000000,70.8167,71.005,70.3648,70.4704,3412330.4411147,0
+CAT.US,D,20150505,000000,70.6894,71.2142,69.985,70.2287,5727812.1444357,0
+CAT.US,D,20150506,000000,70.8353,70.9863,69.7621,70.2197,5531922.1867558,0
+CAT.US,D,20150507,000000,69.9456,70.13,69.332,69.7709,4821838.5765396,0
+CAT.US,D,20150508,000000,70.8611,70.9044,69.985,70.4802,4431260.912708,0
+CAT.US,D,20150511,000000,71.2378,72.1987,71.1066,71.6591,8526178.2754201,0
+CAT.US,D,20150512,000000,71.1886,71.3108,70.4388,71.1628,5037521.081511,0
+CAT.US,D,20150513,000000,71.5131,71.8998,71.2062,71.3888,3938476.6634391,0
+CAT.US,D,20150514,000000,71.667,72.319,71.5604,71.6314,3999406.2843099,0
+CAT.US,D,20150515,000000,71.4411,71.4865,70.713,71.3799,3970405.2607267,0
+CAT.US,D,20150518,000000,71.3483,71.4411,70.7505,71.2694,3808988.2943779,0
+CAT.US,D,20150519,000000,70.9459,70.9626,69.8311,70.423,7032587.5470303,0
+CAT.US,D,20150520,000000,70.7367,71.1402,70.3323,70.9794,4758986.9751483,0
+CAT.US,D,20150521,000000,71.221,72.3437,70.9863,72.1069,10103075.100425,0
+CAT.US,D,20150522,000000,72.0833,72.246,71.5427,71.5427,4315680.5461482,0
+CAT.US,D,20150526,000000,71.1402,71.157,70.4605,70.9044,3895757.1997793,0
+CAT.US,D,20150527,000000,71.0277,71.6966,70.7505,70.9725,5595876.6968003,0
+CAT.US,D,20150528,000000,70.497,70.5936,69.2008,69.4276,7307709.5297472,0
+CAT.US,D,20150529,000000,69.2096,69.6861,68.7046,68.8723,5804618.3786575,0
+CAT.US,D,20150601,000000,69.4691,69.7177,68.3711,69.0419,4926686.87149,0
+CAT.US,D,20150602,000000,68.7825,69.9702,68.67,69.5569,3489937.5005534,0
+CAT.US,D,20150603,000000,69.907,70.2761,69.2668,69.6071,3520479.352402,0
+CAT.US,D,20150604,000000,69.0193,69.7453,68.8723,68.9917,4676796.9653226,0
+CAT.US,D,20150605,000000,68.6138,69.8222,68.5408,69.4612,4877982.5064622,0
+CAT.US,D,20150608,000000,69.259,69.8064,69.2452,69.5431,4157231.7016161,0
+CAT.US,D,20150609,000000,69.7946,70.7278,69.7621,70.0097,4935622.6617268,0
+CAT.US,D,20150610,000000,70.5936,71.6088,70.5168,71.4243,5843677.361484,0
+CAT.US,D,20150611,000000,71.5999,71.6502,70.9725,71.1718,3558979.7849823,0
+CAT.US,D,20150612,000000,70.9952,71.3661,70.6894,70.9133,2741013.8673168,0
+CAT.US,D,20150615,000000,70.3411,70.5404,69.7029,70.3323,3370830.4619307,0
+CAT.US,D,20150616,000000,70.058,70.2465,69.6161,69.8992,3587376.641693,0
+CAT.US,D,20150617,000000,70.1389,70.6716,69.6773,70.4309,4215336.1327659,0
+CAT.US,D,20150618,000000,70.0915,70.8255,70.0915,70.5848,4179281.7650571,0
+CAT.US,D,20150619,000000,70.4467,71.005,70.35,70.6479,4844777.6573417,0
+CAT.US,D,20150622,000000,71.0119,71.2951,70.8009,71.2506,4519838.2639157,0
+CAT.US,D,20150623,000000,71.374,71.5347,71.0445,71.3977,3145303.8890082,0
+CAT.US,D,20150624,000000,71.1628,71.6877,71.0908,71.1718,4228832.571928,0
+CAT.US,D,20150625,000000,71.2142,71.3049,69.9544,70.0018,4012537.7904617,0
+CAT.US,D,20150626,000000,69.8222,70.1873,69.2668,70.0856,5435077.0754606,0
+CAT.US,D,20150629,000000,69.5983,70.0196,68.6956,68.8545,5881052.5839494,0
+CAT.US,D,20150630,000000,69.4927,69.6229,68.452,68.4668,5051754.4826131,0
+CAT.US,D,20150701,000000,68.9295,68.9749,67.434,67.7674,6560916.6998094,0
+CAT.US,D,20150702,000000,68.3948,68.4382,67.6845,68.1126,3198878.082317,0
+CAT.US,D,20150706,000000,67.5228,67.9252,66.7819,67.1203,6065883.0440135,0
+CAT.US,D,20150707,000000,66.991,67.9035,66.0716,67.798,6433070.5292943,0
+CAT.US,D,20150708,000000,67.0403,67.1863,65.9977,66.41,5357897.7986061,0
+CAT.US,D,20150709,000000,67.3472,67.5652,65.755,65.9414,5662153.599974,0
+CAT.US,D,20150710,000000,66.7099,66.9249,66.0874,66.3123,4329677.7544965,0
+CAT.US,D,20150713,000000,66.8944,67.8305,66.7424,67.5139,5238351.8266684,0
+CAT.US,D,20150714,000000,67.4438,68.3563,67.4192,68.1788,4704636.2854899,0
+CAT.US,D,20150715,000000,68.2508,68.5013,67.6056,67.9341,4535677.3702629,0
+CAT.US,D,20150716,000000,69.0439,69.1593,67.9528,68.236,4524387.76211,0
+CAT.US,D,20150717,000000,68.0682,68.1452,67.4232,67.7487,3598374.3034378,0
+CAT.US,D,20150720,000000,67.6687,67.8532,66.9161,67.0059,5267634.6596318,0
+CAT.US,D,20150721,000000,66.6083,67.5277,66.191,66.9831,5759118.3282002,0
+CAT.US,D,20150722,000000,65.9878,66.0864,64.4804,64.9766,12496544.001737,0
+CAT.US,D,20150723,000000,63.2996,64.3906,62.4444,62.6308,17074207.928531,0
+CAT.US,D,20150724,000000,62.6229,62.8064,61.7932,61.9975,11263287.359527,0
+CAT.US,D,20150727,000000,61.2487,61.6848,60.9143,61.3631,12605669.108827,0
+CAT.US,D,20150728,000000,61.8514,63.6666,61.7459,63.3657,19270305.852364,0
+CAT.US,D,20150729,000000,62.976,63.1033,62.3289,63.0007,16932943.37397,0
+CAT.US,D,20150730,000000,62.7157,63.8461,62.468,63.8284,9066333.8705266,0
+CAT.US,D,20150731,000000,64.0345,64.3906,63.6666,64.0582,7614709.4246115,0
+CAT.US,D,20150803,000000,63.8856,63.8945,62.5272,62.9406,7909065.4043737,0
+CAT.US,D,20150804,000000,63.0007,63.4318,62.176,62.4038,7146671.6882481,0
+CAT.US,D,20150805,000000,63.1378,63.4772,62.4996,62.6308,5624097.1692228,0
+CAT.US,D,20150806,000000,62.7157,63.2582,62.0625,63.1033,6885234.693415,0
+CAT.US,D,20150807,000000,63.1556,63.6666,62.6811,62.9662,9637237.0991514,0
+CAT.US,D,20150810,000000,63.5778,65.4245,63.4614,65.3041,11098317.364842,0
+CAT.US,D,20150811,000000,64.1391,64.3038,62.9169,63.5778,11037185.003411,0
+CAT.US,D,20150812,000000,62.984,64.4597,62.6643,64.294,11492830.222968,0
+CAT.US,D,20150813,000000,63.9941,64.0177,63.2996,63.3489,6950517.1541358,0
+CAT.US,D,20150814,000000,63.2671,64.1391,63.2177,63.9457,4678564.8630167,0
+CAT.US,D,20150817,000000,63.6488,64.0651,62.9011,63.9853,6415824.4034521,0
+CAT.US,D,20150818,000000,63.9585,64.3601,63.6912,64.2141,6317012.7087128,0
+CAT.US,D,20150819,000000,63.7484,63.9853,62.7689,63.0618,7196258.98842,0
+CAT.US,D,20150820,000000,62.9583,63.4071,62.25,62.25,9534253.0036616,0
+CAT.US,D,20150821,000000,61.8662,62.1593,61.0652,61.1027,14491088.410312,0
+CAT.US,D,20150824,000000,58.5093,61.0031,57.215,59.326,18668653.976518,0
+CAT.US,D,20150825,000000,61.2793,61.4983,58.681,58.7066,11571634.465421,0
+CAT.US,D,20150826,000000,60.1399,60.35,59.0873,60.1803,10173529.472863,0
+CAT.US,D,20150827,000000,61.1343,62.0971,60.4734,61.6413,10479785.309867,0
+CAT.US,D,20150828,000000,61.2576,61.9225,60.7979,61.8752,8162047.1041,0
+CAT.US,D,20150831,000000,61.3631,62.543,61.0218,62.2737,8616338.0167083,0
+CAT.US,D,20150901,000000,60.6933,61.8662,60.6618,61.0218,11112432.162717,0
+CAT.US,D,20150902,000000,61.8337,62.0448,61.0554,61.9975,6537345.0684563,0
+CAT.US,D,20150903,000000,61.8752,61.9225,60.0995,60.6529,13596861.630534,0
+CAT.US,D,20150904,000000,59.403,60.0068,58.9393,59.5519,14739526.69406,0
+CAT.US,D,20150908,000000,60.7585,60.789,59.9288,60.5306,6932597.9296302,0
+CAT.US,D,20150909,000000,61.1027,61.2655,59.2916,59.4395,7192086.5876696,0
+CAT.US,D,20150910,000000,59.3813,59.7236,58.681,58.9995,7496072.744091,0
+CAT.US,D,20150911,000000,58.8447,59.403,58.5606,59.1692,5417878.5936503,0
+CAT.US,D,20150914,000000,58.9393,59.3813,58.6632,59.2846,5194842.6885226,0
+CAT.US,D,20150915,000000,59.4859,60.8877,59.185,60.7585,6271593.75448,0
+CAT.US,D,20150916,000000,60.9804,61.81,60.7585,61.6236,6414474.1513142,0
+CAT.US,D,20150917,000000,61.4243,61.6552,60.2119,60.3343,9506854.6442151,0
+CAT.US,D,20150918,000000,59.7414,59.8804,58.3386,58.5418,11366640.442839,0
+CAT.US,D,20150921,000000,58.9009,59.3408,58.5832,58.7835,9322509.7477952,0
+CAT.US,D,20150922,000000,57.94,58.4905,57.5504,58.3939,7017907.1029905,0
+CAT.US,D,20150923,000000,58.3879,58.4994,57.1568,57.1903,5835804.9454909,0
+CAT.US,D,20150924,000000,53.9329,54.3384,52.6663,53.6064,27721748.888395,0
+CAT.US,D,20150925,000000,52.9534,53.5828,52.7423,52.9346,15177864.965607,0
+CAT.US,D,20150928,000000,52.3348,52.397,51.3178,51.9649,15432012.42356,0
+CAT.US,D,20150929,000000,51.8544,53.2691,51.813,52.3911,10782727.352398,0
+CAT.US,D,20150930,000000,52.911,53.4782,52.2629,53.2483,9636135.204201,0
+CAT.US,D,20151001,000000,53.4683,53.8491,51.82,52.4582,9737524.7451764,0
+CAT.US,D,20151002,000000,51.9649,53.5472,51.4056,53.5236,10780518.493984,0
+CAT.US,D,20151005,000000,54.3306,56.6053,54.1944,56.3577,13086980.269735,0
+CAT.US,D,20151006,000000,56.6517,57.9647,56.2778,57.6954,11862547.910453,0
+CAT.US,D,20151007,000000,58.1344,59.2344,56.3341,57.3344,10305952.511548,0
+CAT.US,D,20151008,000000,57.287,58.8022,56.9032,58.5241,7477351.6806656,0
+CAT.US,D,20151009,000000,58.9325,59.0548,57.7279,58.086,6841150.7857781,0
+CAT.US,D,20151012,000000,58.2587,58.2725,57.287,57.434,5699782.2481409,0
+CAT.US,D,20151013,000000,56.993,57.8651,56.4258,57.1647,5799627.9197425,0
+CAT.US,D,20151014,000000,57.1173,57.8907,56.6764,57.6037,4962338.7991847,0
+CAT.US,D,20151015,000000,57.4113,57.7743,56.8312,57.7023,5582359.9835822,0
+CAT.US,D,20151016,000000,57.5326,57.7112,56.3045,56.7652,10200286.158433,0
+CAT.US,D,20151019,000000,56.4159,56.5955,56.05,56.4347,7011373.7884044,0
+CAT.US,D,20151020,000000,56.0983,57.9972,55.8142,57.2475,7838527.9083056,0
+CAT.US,D,20151021,000000,57.505,58.5744,56.6852,56.7582,10716197.023523,0
+CAT.US,D,20151022,000000,55.9483,59.993,55.8575,58.3899,16884530.955351,0
+CAT.US,D,20151023,000000,59.0735,59.6654,58.2094,59.1071,9641560.5416199,0
+CAT.US,D,20151026,000000,59.1396,59.5589,58.8348,58.9187,7592458.6480149,0
+CAT.US,D,20151027,000000,57.8128,58.5546,56.2986,57.9864,10051866.889466,0
+CAT.US,D,20151028,000000,58.2823,59.4,58.0564,59.2876,6660536.3156852,0
+CAT.US,D,20151029,000000,58.891,59.7818,58.7214,59.2876,5245591.6921104,0
+CAT.US,D,20151030,000000,59.5362,60.3678,59.0075,60.1281,8969290.0734813,0
+CAT.US,D,20151102,000000,60.1369,61.4865,59.993,61.2408,7133550.3191243,0
+CAT.US,D,20151103,000000,61.3207,62.0468,61.1264,61.5763,6077028.7063679,0
+CAT.US,D,20151104,000000,62.0635,62.5509,61.232,61.4095,6650478.3564418,0
+CAT.US,D,20151105,000000,61.4943,62.2461,60.3096,61.1402,7573402.0489607,0
+CAT.US,D,20151106,000000,60.4832,60.8353,59.5845,60.8275,6723294.6564184,0
+CAT.US,D,20151109,000000,60.4911,60.6371,58.8831,59.2215,7180067.1134962,0
+CAT.US,D,20151110,000000,59.1396,59.7897,59.0075,59.6654,5309321.160132,0
+CAT.US,D,20151111,000000,59.7581,60.0087,59.1633,59.2373,5087052.6280286,0
+CAT.US,D,20151112,000000,58.3395,58.4797,56.3528,56.558,10599583.693805,0
+CAT.US,D,20151113,000000,56.5935,57.7713,56.4307,57.36,7804897.3040064,0
+CAT.US,D,20151116,000000,57.2367,58.1748,57.0295,57.9864,6273049.4317097,0
+CAT.US,D,20151117,000000,57.7713,57.9608,56.8826,57.1607,5841259.6802912,0
+CAT.US,D,20151118,000000,57.583,58.0368,57.1529,57.9262,4598693.1915089,0
+CAT.US,D,20151119,000000,57.2545,57.7546,56.5117,57.6826,7642844.7459982,0
+CAT.US,D,20151120,000000,58.0564,58.6592,57.7961,58.604,7884408.0973152,0
+CAT.US,D,20151123,000000,58.4737,59.2294,58.3959,58.5033,4670678.2551843,0
+CAT.US,D,20151124,000000,58.308,59.0735,58.0288,58.818,4669344.2222913,0
+CAT.US,D,20151125,000000,59.0982,59.2215,58.2636,58.891,4240102.9197276,0
+CAT.US,D,20151127,000000,58.6375,58.9245,58.2399,58.669,1993258.019713,0
+CAT.US,D,20151130,000000,58.7578,59.9634,58.6128,59.846,6837886.6627421,0
+CAT.US,D,20151201,000000,59.5845,59.838,58.3623,58.9493,7985608.0758659,0
+CAT.US,D,20151202,000000,58.6523,59.4188,58.1748,58.5132,6152364.0578179,0
+CAT.US,D,20151203,000000,58.6128,58.669,57.1459,57.3689,9870105.9214994,0
+CAT.US,D,20151204,000000,57.1371,57.6885,56.6754,57.6481,6375506.4017402,0
+CAT.US,D,20151207,000000,56.5777,56.6182,55.7865,56.3173,8261694.0899516,0
+CAT.US,D,20151208,000000,55.1858,55.3239,54.5189,54.8129,8335079.0772025,0
+CAT.US,D,20151209,000000,54.6157,55.2085,53.6774,54.296,10413004.596399,0
+CAT.US,D,20151210,000000,54.3512,55.2687,54.296,54.6817,7002742.1090095,0
+CAT.US,D,20151211,000000,53.856,54.4509,53.1172,53.9004,9192527.7054674,0
+CAT.US,D,20151214,000000,54.0641,54.5189,53.3233,54.4657,8946834.5289179,0
+CAT.US,D,20151215,000000,53.9261,55.1601,53.7416,54.9875,7357811.7909448,0
+CAT.US,D,20151216,000000,54.5515,55.9197,54.4844,55.7865,8190924.4559409,0
+CAT.US,D,20151217,000000,55.3397,55.606,53.4467,53.4634,8254533.2933285,0
+CAT.US,D,20151218,000000,53.2168,54.2595,52.8035,53.636,16376749.986767,0
+CAT.US,D,20151221,000000,54.0326,54.221,53.0342,53.7416,6447614.1234551,0
+CAT.US,D,20151222,000000,54.5751,56.6685,54.4588,56.3528,11771237.61648,0
+CAT.US,D,20151223,000000,57.3255,58.0654,56.8322,57.5751,9209037.8830724,0
+CAT.US,D,20151224,000000,57.4596,57.583,56.8884,57.1529,2818898.6813244,0
+CAT.US,D,20151228,000000,56.9408,56.9871,56.0411,56.4949,4713533.5550201,0
+CAT.US,D,20151229,000000,57.0226,57.3107,56.5275,56.996,4296478.9875928,0
+CAT.US,D,20151230,000000,56.558,57.36,56.4859,56.5856,3834191.987249,0
+CAT.US,D,20151231,000000,56.3863,56.923,55.9661,55.9849,5286937.5884678,0
+CAT.US,D,20160104,000000,55.0921,56.0864,54.1391,56.0085,10415867.293125,0
+CAT.US,D,20160105,000000,56.3311,56.3765,54.7153,55.4235,7429928.6359849,0
+CAT.US,D,20160106,000000,54.3512,55.0674,54.0573,54.5515,8059191.7488667,0
+CAT.US,D,20160107,000000,53.6104,53.9763,52.4424,52.6703,10421487.261482,0
+CAT.US,D,20160108,000000,52.9958,53.1576,51.8396,52.1365,10041593.011525,0
+CAT.US,D,20160111,000000,52.4502,52.477,50.1281,50.6372,11737717.505787,0
+CAT.US,D,20160112,000000,51.4381,51.4855,49.7453,50.7447,10420923.642722,0
+CAT.US,D,20160113,000000,51.1314,51.6976,49.7453,50.1597,8773765.0488116,0
+CAT.US,D,20160114,000000,50.4468,51.8732,49.7365,51.2961,11203180.865336,0
+CAT.US,D,20160115,000000,49.6457,50.1202,49.0015,49.9368,15195033.036333,0
+CAT.US,D,20160119,000000,50.2613,50.496,48.7776,49.2383,10191926.151391,0
+CAT.US,D,20160120,000000,48.4442,49.5293,47.0089,49.0548,13016992.200588,0
+CAT.US,D,20160121,000000,49.2126,50.3954,48.5862,49.7888,10547896.001418,0
+CAT.US,D,20160122,000000,51.0722,52.1809,50.5444,50.8651,9357797.7561827,0
+CAT.US,D,20160125,000000,49.1771,49.5037,48.1788,48.3011,13151693.029479,0
+CAT.US,D,20160126,000000,48.7096,49.7611,48.4531,49.3448,9757171.3192638,0
+CAT.US,D,20160127,000000,48.7362,49.9544,47.9282,48.6454,13197399.875308,0
+CAT.US,D,20160128,000000,51.7213,52.0893,48.8526,50.9479,16263957.302924,0
+CAT.US,D,20160129,000000,51.4559,51.9521,50.6805,51.9156,9854386.4320833,0
+CAT.US,D,20160201,000000,51.6887,52.616,51.1936,52.2974,7140238.7302397,0
+CAT.US,D,20160202,000000,51.1136,51.3375,50.4448,50.6046,7530485.9269565,0
+CAT.US,D,20160203,000000,51.2704,53.048,49.8795,52.7729,9988945.3425811,0
+CAT.US,D,20160204,000000,53.048,55.8763,53.048,55.0191,15102686.738092,0
+CAT.US,D,20160205,000000,54.7735,55.685,54.365,55.1513,8946061.0736768,0
+CAT.US,D,20160208,000000,54.5673,54.7527,53.0984,53.8639,7571684.836407,0
+CAT.US,D,20160209,000000,53.2987,53.7228,52.6476,53.3233,6758545.157802,0
+CAT.US,D,20160210,000000,53.6084,53.6992,51.7114,51.8298,7132178.7792275,0
+CAT.US,D,20160211,000000,50.8039,51.9699,50.4724,51.2231,8458131.4471469,0
+CAT.US,D,20160212,000000,51.7035,52.9376,51.5625,52.6713,5145564.5677065,0
+CAT.US,D,20160216,000000,53.5137,54.6748,52.9722,54.3926,5777499.8011855,0
+CAT.US,D,20160217,000000,55.0516,56.5413,54.8159,56.1002,8839215.7841982,0
+CAT.US,D,20160218,000000,56.0095,56.3824,54.3334,55.1513,7403908.9123549,0
+CAT.US,D,20160219,000000,54.149,54.6501,53.4476,54.5673,5873500.4980431,0
+CAT.US,D,20160222,000000,55.391,56.3212,55.3407,56.1426,6938936.6132775,0
+CAT.US,D,20160223,000000,55.975,56.0845,54.7991,54.8652,6710994.3865677,0
+CAT.US,D,20160224,000000,53.9655,55.026,52.6032,54.949,7719909.4744356,0
+CAT.US,D,20160225,000000,54.957,55.4413,54.0849,55.4413,5127305.7527609,0
+CAT.US,D,20160226,000000,56.2088,56.7168,55.4255,55.7757,4975038.4679411,0
+CAT.US,D,20160229,000000,56.0036,57.1992,55.46,56.4673,13735427.708225,0
+CAT.US,D,20160301,000000,57.0847,57.9608,56.1684,57.6244,5335686.556419,0
+CAT.US,D,20160302,000000,57.3422,58.3267,56.8924,57.8681,5755924.1506578,0
+CAT.US,D,20160303,000000,58.0674,60.1212,57.8759,59.844,8598930.7121198,0
+CAT.US,D,20160304,000000,60.1301,61.6867,59.6713,60.7545,11415195.793554,0
+CAT.US,D,20160307,000000,60.7229,63.1674,60.7229,62.3654,12876561.923436,0
+CAT.US,D,20160308,000000,61.5407,61.814,59.6535,59.8272,10486610.570862,0
+CAT.US,D,20160309,000000,60.3303,60.6371,59.4375,59.9476,5884091.6649625,0
+CAT.US,D,20160310,000000,60.0807,60.0807,58.7934,59.5214,7615891.4020835,0
+CAT.US,D,20160311,000000,60.355,60.9725,60.2879,60.7229,5738060.6798066,0
+CAT.US,D,20160314,000000,60.6657,61.2576,60.1645,60.6657,6066448.6901793,0
+CAT.US,D,20160315,000000,59.5865,60.4438,59.1041,60.4201,5604592.5135282,0
+CAT.US,D,20160316,000000,60.5464,62.1484,60.2199,62.0063,7960916.302912,0
+CAT.US,D,20160317,000000,61.887,63.641,61.3207,63.3085,15962140.470508,0
+CAT.US,D,20160318,000000,63.4575,64.1756,62.2569,62.9484,16485225.310357,0
+CAT.US,D,20160321,000000,63.0017,63.6834,62.5903,63.2987,5174158.0827616,0
+CAT.US,D,20160322,000000,63.048,63.4575,62.7531,63.0174,4346672.4820428,0
+CAT.US,D,20160323,000000,62.5341,62.6565,61.3661,61.4559,6417528.4378693,0
+CAT.US,D,20160324,000000,60.8295,62.8468,60.6657,62.8015,8434392.5548307,0
+CAT.US,D,20160328,000000,62.6821,63.0174,62.1079,62.8251,4105565.2969887,0
+CAT.US,D,20160329,000000,62.5341,63.4328,61.8791,63.4013,4896226.1158657,0
+CAT.US,D,20160330,000000,64.1756,64.4341,63.4013,63.8165,5858289.8874357,0
+CAT.US,D,20160331,000000,63.641,64.3324,63.5926,63.8402,5211322.4550433,0
+CAT.US,D,20160401,000000,63.0984,64.1164,62.2826,64.0503,5848599.9023111,0
+CAT.US,D,20160404,000000,63.858,64.2575,62.907,63.1586,5214600.7699186,0
+CAT.US,D,20160405,000000,62.8251,63.2651,62.2243,62.7531,5259373.9954639,0
+CAT.US,D,20160406,000000,62.9918,63.0304,61.4717,62.7383,5909930.949493,0
+CAT.US,D,20160407,000000,62.1297,62.2904,61.5219,61.8643,5755748.7800723,0
+CAT.US,D,20160408,000000,62.5834,62.7629,61.7222,62.0143,5888137.3528621,0
+CAT.US,D,20160411,000000,62.2323,63.2059,62.2323,62.249,4678469.5749529,0
+CAT.US,D,20160412,000000,62.6061,64.0069,62.1149,63.4713,6146330.4987152,0
+CAT.US,D,20160413,000000,64.1164,66.0262,63.858,66.0016,11227628.335913,0
+CAT.US,D,20160414,000000,66.261,66.4929,65.3673,65.9345,6440767.5747019,0
+CAT.US,D,20160415,000000,66.2098,66.5451,65.6672,66.0351,6371442.4671901,0
+CAT.US,D,20160418,000000,65.4531,66.6201,65.1749,66.1012,5780380.7445607,0
+CAT.US,D,20160419,000000,66.7208,67.4704,66.2748,67.0522,7529662.8002779,0
+CAT.US,D,20160420,000000,66.9348,67.2298,66.1426,66.5107,6421809.30482,0
+CAT.US,D,20160421,000000,66.3271,67.0246,65.8547,66.2502,7719613.4732161,0
+CAT.US,D,20160422,000000,66.4781,66.6882,65.02,65.9621,11990581.615988,0
+CAT.US,D,20160425,000000,66.114,66.4179,64.1786,64.6747,9591809.0215933,0
+CAT.US,D,20160426,000000,64.9756,65.4738,64.4045,65.3998,7224395.3235096,0
+CAT.US,D,20160427,000000,65.676,66.4445,65.3564,66.266,5294597.1268716,0
+CAT.US,D,20160428,000000,65.7195,66.6783,65.3535,65.4817,5751827.7776179,0
+CAT.US,D,20160429,000000,65.7116,66.5363,65.1187,65.457,9145666.2521414,0
+CAT.US,D,20160502,000000,65.1453,65.7501,64.5297,65.5576,3952893.5447492,0
+CAT.US,D,20160503,000000,64.7251,64.9372,63.6596,64.3128,5688048.6381588,0
+CAT.US,D,20160504,000000,64.1618,64.2704,62.2411,62.5282,8228408.1446066,0
+CAT.US,D,20160505,000000,62.4492,62.8301,61.23,61.303,9575140.7063506,0
+CAT.US,D,20160506,000000,60.7762,61.8356,60.3195,61.7864,8243289.3018019,0
+CAT.US,D,20160509,000000,60.9183,61.1658,59.4356,59.6121,11152130.792014,0
+CAT.US,D,20160510,000000,59.6121,61.2398,59.4533,61.0672,7723953.1349296,0
+CAT.US,D,20160511,000000,61.3563,61.9975,60.9429,61.0031,5569041.9561141,0
+CAT.US,D,20160512,000000,61.4125,61.6798,59.9515,60.3895,5263297.0253239,0
+CAT.US,D,20160513,000000,60.3283,60.4536,59.0075,59.0133,7618283.7407063,0
+CAT.US,D,20160516,000000,59.2846,60.3895,59.039,59.5461,5361173.072373,0
+CAT.US,D,20160517,000000,59.5461,60.791,59.335,59.839,5748657.9289429,0
+CAT.US,D,20160518,000000,59.479,60.5316,59.0223,59.4533,6133004.3616246,0
+CAT.US,D,20160519,000000,58.8969,59.0557,58.1433,58.4777,7281279.2564807,0
+CAT.US,D,20160520,000000,58.9551,59.6121,58.746,58.8466,6805232.2542452,0
+CAT.US,D,20160523,000000,58.7845,59.7572,58.6118,59.2916,4751657.9038593,0
+CAT.US,D,20160524,000000,59.6121,60.0068,59.1662,59.8746,4596465.0727408,0
+CAT.US,D,20160525,000000,60.3283,61.23,60.0136,61.1224,5978661.0134578,0
+CAT.US,D,20160526,000000,61.6838,61.9797,60.6904,60.7071,4923169.3227524,0
+CAT.US,D,20160527,000000,60.7673,60.8087,60.2179,60.6046,3564525.7530352,0
+CAT.US,D,20160531,000000,60.6677,61.6275,60.5976,61.0672,4834927.5071735,0
+CAT.US,D,20160601,000000,60.6213,61.0485,60.0225,60.8679,3205637.4526289,0
+CAT.US,D,20160602,000000,61.1462,62.0191,60.8729,62.0053,5479736.7662915,0
+CAT.US,D,20160603,000000,62.0271,63.2858,61.5663,63.2,7859339.2269173,0
+CAT.US,D,20160606,000000,63.4673,64.4577,63.2582,64.363,5669632.6992782,0
+CAT.US,D,20160607,000000,64.4577,65.0891,64.3778,64.6895,5022431.1015376,0
+CAT.US,D,20160608,000000,65.2725,66.2808,65.0713,65.7855,7104223.8969404,0
+CAT.US,D,20160609,000000,65.1799,65.2725,64.5445,64.9855,4493493.1416848,0
+CAT.US,D,20160610,000000,64.2792,64.4804,63.4851,64.0355,5787364.1431928,0
+CAT.US,D,20160613,000000,63.7584,64.295,63.3607,63.3607,4851690.0967772,0
+CAT.US,D,20160614,000000,63.2167,63.6301,62.2826,63.048,4818453.8228697,0
+CAT.US,D,20160615,000000,63.3263,63.9665,62.6111,63.2237,4514143.2815503,0
+CAT.US,D,20160616,000000,62.6703,63.2858,61.7764,63.1596,4820993.1483992,0
+CAT.US,D,20160617,000000,63.4604,64.5653,63.3697,63.9517,6460505.3820419,0
+CAT.US,D,20160620,000000,64.7754,65.1453,64.3374,64.37,4857164.0919309,0
+CAT.US,D,20160621,000000,64.3867,64.7675,64.0177,64.4222,3908794.4315702,0
+CAT.US,D,20160622,000000,64.7576,64.9283,64.1618,64.37,3629007.388539,0
+CAT.US,D,20160623,000000,65.4097,65.9029,65.0378,65.8793,4268077.062368,0
+CAT.US,D,20160624,000000,63.3341,63.6804,61.4737,61.5071,14447440.394881,0
+CAT.US,D,20160627,000000,61.0574,61.2398,59.4,60.1172,8733492.6637261,0
+CAT.US,D,20160628,000000,60.8423,61.3997,60.2247,61.0771,5631883.4204774,0
+CAT.US,D,20160629,000000,61.6906,62.6565,61.303,62.5193,4766554.2665967,0
+CAT.US,D,20160630,000000,62.468,63.8836,62.2983,63.8481,5574873.7883583,0
+CAT.US,D,20160701,000000,63.4851,64.8415,63.4851,64.3867,5497270.7837308,0
+CAT.US,D,20160705,000000,63.7208,63.9665,62.0725,62.6426,5667326.525394,0
+CAT.US,D,20160706,000000,62.8241,63.057,61.8692,63.0234,4441212.4331567,0
+CAT.US,D,20160707,000000,63.2237,63.783,62.6426,63.2089,3657845.2059704,0
+CAT.US,D,20160708,000000,63.9428,65.2143,63.8234,65.1611,6509627.3926258,0
+CAT.US,D,20160711,000000,65.6948,66.1476,65.1187,65.5262,5310270.9996614,0
+CAT.US,D,20160712,000000,66.2995,67.3274,65.9463,67.2091,6580290.5878419,0
+CAT.US,D,20160713,000000,67.361,67.6569,66.5965,67.1173,6127615.5175067,0
+CAT.US,D,20160714,000000,67.7989,68.2212,67.354,67.428,6457903.2069383,0
+CAT.US,D,20160715,000000,67.7891,68.0524,67.5109,67.9696,5511073.3611402,0
+CAT.US,D,20160718,000000,67.9242,67.9322,67.067,67.8749,4864352.2585297,0
+CAT.US,D,20160719,000000,67.4656,67.8305,67.3028,67.8069,3890516.3562711,0
+CAT.US,D,20160720,000000,67.5592,67.9075,67.1173,67.7655,4920789.1485633,0
+CAT.US,D,20160721,000000,68.4077,69.1938,67.8069,68.0348,7633548.0775623,0
+CAT.US,D,20160722,000000,67.8394,67.8483,67.0581,67.4991,4861031.3681366,0
+CAT.US,D,20160725,000000,67.3028,67.3344,66.6181,66.9111,6810901.8940405,0
+CAT.US,D,20160726,000000,67.21,70.5798,66.9565,70.3658,12940685.72185,0
+CAT.US,D,20160727,000000,70.3391,71.6758,70.3391,71.5151,9943197.9486392,0
+CAT.US,D,20160728,000000,71.1728,71.1738,70.1083,70.5088,5251543.1412858,0
+CAT.US,D,20160729,000000,70.4082,70.6982,69.841,70.3757,5026520.3786579,0
+CAT.US,D,20160801,000000,70.3757,70.4772,69.328,69.6841,3966362.6139355,0
+CAT.US,D,20160802,000000,69.7275,69.8922,68.8101,69.0804,4597082.4177497,0
+CAT.US,D,20160803,000000,69.0065,69.983,68.819,69.7542,3647620.9994668,0
+CAT.US,D,20160804,000000,69.5727,70.1873,69.2166,69.5332,2831260.7870463,0
+CAT.US,D,20160805,000000,69.914,70.5404,69.7275,70.205,3864457.0982316,0
+CAT.US,D,20160808,000000,70.5798,71.2487,70.4082,70.9508,4163416.3024369,0
+CAT.US,D,20160809,000000,71.0218,71.2172,70.3204,70.4338,2722297.8724055,0
+CAT.US,D,20160810,000000,70.8433,70.8433,70.1359,70.2799,2689765.1082455,0
+CAT.US,D,20160811,000000,70.5798,71.1313,70.57,70.7831,2621616.9096916,0
+CAT.US,D,20160812,000000,70.7989,71.2408,70.2217,70.5798,5107114.8202666,0
+CAT.US,D,20160815,000000,70.5798,71.664,70.5424,71.5565,4769892.3899376,0
+CAT.US,D,20160816,000000,71.6078,71.733,71.1214,71.6758,3709480.1858108,0
+CAT.US,D,20160817,000000,71.7764,72.0507,71.2931,71.7764,3496880.3510731,0
+CAT.US,D,20160818,000000,70.9251,71.0948,70.1606,70.8995,5881948.6972301,0
+CAT.US,D,20160819,000000,70.6272,71.7518,70.3757,71.2931,4496351.7835983,0
+CAT.US,D,20160822,000000,71.1036,71.2408,70.5798,71.08,3391590.0816994,0
+CAT.US,D,20160823,000000,71.4125,72.0063,71.3789,71.4391,3737733.0967231,0
+CAT.US,D,20160824,000000,70.9251,71.5151,70.5522,70.7051,2585187.4719444,0
+CAT.US,D,20160825,000000,70.6371,70.7219,70.2307,70.4428,3625361.0995449,0
+CAT.US,D,20160826,000000,70.7555,71.3414,69.9652,70.2899,4225083.8989506,0
+CAT.US,D,20160829,000000,70.1606,70.8767,70.0777,70.6637,2650119.1914942,0
+CAT.US,D,20160830,000000,70.4576,70.7051,69.991,70.1359,4079536.4500333,0
+CAT.US,D,20160831,000000,69.7808,70.0186,69.3961,69.7019,4753055.800029,0
+CAT.US,D,20160901,000000,69.3793,69.7275,68.5122,69.261,4823987.6264888,0
+CAT.US,D,20160902,000000,69.8922,70.0373,69.2768,69.4641,2875626.5040634,0
+CAT.US,D,20160906,000000,69.7354,69.9199,69.2856,69.7966,3611415.5900397,0
+CAT.US,D,20160907,000000,70.1527,71.1994,70.0777,71.1905,4695256.4934239,0
+CAT.US,D,20160908,000000,71.005,71.3937,70.646,71.0386,3998739.2678634,0
+CAT.US,D,20160909,000000,70.4862,70.5798,68.673,68.6996,6233181.5140438,0
+CAT.US,D,20160912,000000,68.2567,69.8272,68.1117,69.6615,4829479.8682929,0
+CAT.US,D,20160913,000000,68.9611,69.0982,67.9696,68.2231,5569454.5331562,0
+CAT.US,D,20160914,000000,68.3505,69.404,68.2231,68.8949,6261036.0397533,0
+CAT.US,D,20160915,000000,68.7342,70.0254,68.6562,69.7542,4132089.8446162,0
+CAT.US,D,20160916,000000,69.406,69.7966,69.0557,69.7729,7897179.7389708,0
+CAT.US,D,20160919,000000,69.8824,70.0254,69.1751,69.6269,5116015.1309052,0
+CAT.US,D,20160920,000000,70.1162,70.2967,69.4375,69.472,3263467.1703182,0
+CAT.US,D,20160921,000000,69.983,70.9952,69.7354,70.9774,5013154.7071579,0
+CAT.US,D,20160922,000000,71.4026,71.812,70.8433,71.005,4615981.8928689,0
+CAT.US,D,20160923,000000,71.0119,71.0711,70.059,70.1004,3561540.3982709,0
+CAT.US,D,20160926,000000,69.8992,70.3047,69.7354,70.0422,3928777.5549892,0
+CAT.US,D,20160927,000000,69.8922,70.4772,69.4464,70.4772,5051430.0977151,0
+CAT.US,D,20160928,000000,70.7919,73.6912,70.6933,73.631,11164845.666313,0
+CAT.US,D,20160929,000000,73.3657,75.5528,73.3657,74.3778,12483090.138093,0
+CAT.US,D,20160930,000000,74.8188,75.6602,74.6689,75.4836,7497223.296776,0
+CAT.US,D,20161003,000000,75.025,75.8397,74.9746,75.0674,5044674.7822145,0
+CAT.US,D,20161004,000000,75.2548,75.6366,74.1332,74.4124,5578090.2673624,0
+CAT.US,D,20161005,000000,74.9312,76.4189,74.8671,76.0381,6099330.1681047,0
+CAT.US,D,20161006,000000,75.6454,76.2403,75.4334,75.9285,4452508.1235264,0
+CAT.US,D,20161007,000000,76.1229,76.3093,74.7764,75.2301,4435125.1478054,0
+CAT.US,D,20161010,000000,75.7658,76.1062,74.948,75.018,4450739.2121296,0
+CAT.US,D,20161011,000000,75.7658,75.9523,74.1983,74.3778,7610993.1901239,0
+CAT.US,D,20161012,000000,74.4044,74.6165,73.9951,74.4755,4644578.4490325,0
+CAT.US,D,20161013,000000,73.8925,74.0395,73.3479,73.9547,6669103.1181006,0
+CAT.US,D,20161014,000000,74.6876,75.1857,74.4557,74.5495,4234051.1139744,0
+CAT.US,D,20161017,000000,74.3018,74.5919,73.8925,74.2249,5253681.0405041,0
+CAT.US,D,20161018,000000,74.9224,74.9993,73.784,74.1667,4369695.7001778,0
+CAT.US,D,20161019,000000,74.2416,75.0674,73.8609,74.8286,6987749.4445055,0
+CAT.US,D,20161020,000000,74.6866,74.8671,73.9713,74.3146,5334964.800021,0
+CAT.US,D,20161021,000000,73.5452,74.3098,73.2266,74.0572,4186675.7133257,0
+CAT.US,D,20161024,000000,73.8757,74.7458,73.3785,73.7642,5937434.7340315,0
+CAT.US,D,20161025,000000,73.6558,75.1887,71.955,72.471,13565476.377951,0
+CAT.US,D,20161026,000000,71.8958,72.394,71.0968,72.1701,7672473.2516184,0
+CAT.US,D,20161027,000000,72.2993,72.3546,70.9508,71.2122,5831509.886701,0
+CAT.US,D,20161028,000000,71.4755,72.2066,71.2024,71.955,5798622.3265587,0
+CAT.US,D,20161031,000000,72.2223,72.3802,71.5535,71.5949,5454808.8005838,0
+CAT.US,D,20161101,000000,71.6048,71.7587,70.0422,70.5482,5991333.3122383,0
+CAT.US,D,20161102,000000,70.4724,70.4724,68.9097,69.5785,6094817.1632114,0
+CAT.US,D,20161103,000000,70.0343,70.06,69.2086,69.7157,4498357.9014518,0
+CAT.US,D,20161104,000000,69.7788,71.1146,69.1356,70.6114,6697875.0448496,0
+CAT.US,D,20161107,000000,71.8346,72.1967,71.1748,71.8436,4413720.813052,0
+CAT.US,D,20161108,000000,71.8623,72.9198,71.2506,72.6416,3969290.1876399,0
+CAT.US,D,20161109,000000,77.0167,79.9524,76.6556,78.2359,22473585.432265,0
+CAT.US,D,20161110,000000,78.9551,81.4519,78.7844,80.1645,16519658.767279,0
+CAT.US,D,20161111,000000,80.1132,80.9281,78.7676,79.7877,8590905.227003,0
+CAT.US,D,20161114,000000,79.9948,81.9244,79.7976,80.7821,8803073.2243452,0
+CAT.US,D,20161115,000000,80.1743,81.0316,79.472,81.0149,5413776.1383935,0
+CAT.US,D,20161116,000000,80.4408,80.9803,79.6397,80.0787,3843185.5585459,0
+CAT.US,D,20161117,000000,80.2089,80.2089,79.2658,79.5923,4595167.5331488,0
+CAT.US,D,20161118,000000,79.7877,80.1221,78.8357,79.2136,5496669.6579666,0
+CAT.US,D,20161121,000000,79.8912,80.5078,79.5923,79.694,4410105.9488449,0
+CAT.US,D,20161122,000000,80.1221,80.3865,79.6071,80.3115,3694348.6440224,0
+CAT.US,D,20161123,000000,81.3325,82.7155,80.8255,82.5054,7653701.5030528,0
+CAT.US,D,20161125,000000,82.321,82.7303,81.6758,82.1898,2339447.6650657,0
+CAT.US,D,20161128,000000,81.9333,82.2312,81.0395,81.4095,5722923.0558013,0
+CAT.US,D,20161129,000000,80.6351,81.1264,80.3204,80.6706,4436727.811942,0
+CAT.US,D,20161130,000000,82.1395,82.2628,80.9369,81.9757,5410221.0826521,0
+CAT.US,D,20161201,000000,82.3536,83.5472,80.6795,82.5508,10910329.220538,0
+CAT.US,D,20161202,000000,81.804,82.4818,81.4341,81.6147,5871947.5053439,0
+CAT.US,D,20161205,000000,82.2401,82.3436,80.7663,81.0247,5803305.6335235,0
+CAT.US,D,20161206,000000,80.7239,81.7626,80.6972,81.6847,4270054.796543,0
+CAT.US,D,20161207,000000,81.7114,83.4929,81.4341,83.4929,5711903.0925948,0
+CAT.US,D,20161208,000000,83.4337,83.555,82.466,82.5853,4500795.8567008,0
+CAT.US,D,20161209,000000,82.5508,82.612,81.6571,81.953,7634173.5321938,0
+CAT.US,D,20161212,000000,82.3624,82.9109,81.4183,81.5653,4192737.6561069,0
+CAT.US,D,20161213,000000,82.1305,82.7827,81.6472,82.3694,4378827.1350562,0
+CAT.US,D,20161214,000000,82.1563,82.3536,80.3036,80.4161,6580966.7276136,0
+CAT.US,D,20161215,000000,80.4654,81.2625,79.8252,81.0928,4896156.1703722,0
+CAT.US,D,20161216,000000,80.9369,81.0484,79.3754,79.4207,9176441.2556356,0
+CAT.US,D,20161219,000000,78.8614,79.5923,78.0643,79.5302,4495132.2991224,0
+CAT.US,D,20161220,000000,80.3273,81.3513,80.0373,80.9281,5015380.7985203,0
+CAT.US,D,20161221,000000,80.8609,80.8955,80.3628,80.4822,3297927.9972157,0
+CAT.US,D,20161222,000000,80.4486,81.0247,80.3964,80.7406,2954338.4995609,0
+CAT.US,D,20161223,000000,80.4575,80.9803,80.3273,80.9123,1801079.2280067,0
+CAT.US,D,20161227,000000,80.9281,81.3236,80.7239,81.1106,2022917.9501202,0
+CAT.US,D,20161228,000000,81.152,81.4095,79.6259,79.908,3121057.1315862,0
+CAT.US,D,20161229,000000,80.0205,80.5078,79.7798,80.0274,2782705.4363311,0
+CAT.US,D,20161230,000000,79.8163,79.9948,79.2056,79.5569,4046373.1627277,0
+CAT.US,D,20170103,000000,80.6351,81.6571,79.9948,80.6282,5889981.2782666,0
+CAT.US,D,20170104,000000,81.0316,81.0662,80.1487,80.2681,4388932.7383314,0
+CAT.US,D,20170105,000000,79.9336,81.0316,79.2836,79.7798,5477347.4687773,0
+CAT.US,D,20170106,000000,80.1645,80.2957,79.2758,79.8163,4689692.2787206,0
+CAT.US,D,20170109,000000,79.7196,80.2011,79.0932,79.2382,3607763.2188289,0
+CAT.US,D,20170110,000000,79.761,81.0149,79.5825,80.491,4638903.7407233,0
+CAT.US,D,20170111,000000,81.0395,81.2812,80.1132,81.1944,4334940.8994664,0
+CAT.US,D,20170112,000000,80.9537,80.9537,79.5923,80.6282,3616995.0102852,0
+CAT.US,D,20170113,000000,80.6972,81.1727,80.3628,81.0484,3038591.3945972,0
+CAT.US,D,20170117,000000,80.8433,80.8876,79.9662,80.2681,5874414.8579743,0
+CAT.US,D,20170118,000000,80.2593,80.8037,80.0353,80.7278,3959017.3234016,0
+CAT.US,D,20170119,000000,80.9429,81.2891,80.4072,80.7712,4091861.0487513,0
+CAT.US,D,20170120,000000,81.3148,82.173,80.9774,81.809,5818409.8053362,0
+CAT.US,D,20170123,000000,81.8278,81.9491,80.9251,81.7074,3760086.257303,0
+CAT.US,D,20170124,000000,82.1888,83.6676,81.9994,83.2453,6662397.4740374,0
+CAT.US,D,20170125,000000,84.6115,85.2775,84.1766,84.8938,8724935.9983388,0
+CAT.US,D,20170126,000000,85.1571,85.6158,83.053,84.0917,10512903.99425,0
+CAT.US,D,20170127,000000,84.4971,86.0292,84.3344,85.6237,7364357.2699645,0
+CAT.US,D,20170130,000000,85.1137,85.2775,83.5294,83.7198,6032119.6446466,0
+CAT.US,D,20170131,000000,83.5472,83.5807,81.8178,82.7422,6617998.3048277,0
+CAT.US,D,20170201,000000,82.8724,83.486,81.6502,82.2657,4138246.0617584,0
+CAT.US,D,20170202,000000,81.9727,82.2854,80.8748,81.1086,4401670.9277945,0
+CAT.US,D,20170203,000000,81.5821,81.6966,80.277,80.6834,5407763.8670498,0
+CAT.US,D,20170206,000000,80.277,80.5453,79.9494,80.3283,5342317.1864745,0
+CAT.US,D,20170207,000000,81.5821,82.1059,80.4585,80.711,5766375.42659,0
+CAT.US,D,20170208,000000,80.4427,80.4427,79.6703,80.3638,4718285.7937757,0
+CAT.US,D,20170209,000000,80.493,81.4627,80.1734,81.2714,4617866.3663857,0
+CAT.US,D,20170210,000000,82.0575,83.5708,81.739,83.3025,6438855.7312094,0
+CAT.US,D,20170213,000000,84.4971,85.6711,84.0394,85.1995,8078753.1719184,0
+CAT.US,D,20170214,000000,85.016,85.4086,84.1272,84.8454,5018978.4297796,0
+CAT.US,D,20170215,000000,84.8612,85.6474,84.7665,85.6474,4998667.8803541,0
+CAT.US,D,20170216,000000,85.676,85.6918,84.5919,84.9944,3539314.9642444,0
+CAT.US,D,20170217,000000,84.8286,85.5882,84.3689,85.5014,4198272.4734289,0
+CAT.US,D,20170221,000000,85.5182,85.8053,84.6954,84.8522,4528019.8592647,0
+CAT.US,D,20170222,000000,84.801,85.3998,84.4389,84.9391,3504348.2996466,0
+CAT.US,D,20170223,000000,85.1483,85.1995,82.2756,82.6475,6955608.9833314,0
+CAT.US,D,20170224,000000,82.0487,82.6041,80.8748,82.5873,5801570.1743192,0
+CAT.US,D,20170227,000000,82.5873,84.3522,82.2707,84.2792,6294760.9184134,0
+CAT.US,D,20170228,000000,84.1085,84.4202,83.4189,83.6084,4568457.4779076,0
+CAT.US,D,20170301,000000,84.9391,85.606,84.2732,85.2676,6433672.6687612,0
+CAT.US,D,20170302,000000,85.1907,85.3998,80.3036,81.6166,26645186.37116,0
+CAT.US,D,20170303,000000,81.6166,82.9484,81.4963,82.2756,9453875.4944536,0
+CAT.US,D,20170306,000000,81.5821,82.9858,81.3937,82.7422,5440389.8918681,0
+CAT.US,D,20170307,000000,82.7333,83.2364,81.9649,82.976,5409545.9565831,0
+CAT.US,D,20170308,000000,81.3937,82.5873,80.3204,80.639,10819661.614143,0
+CAT.US,D,20170309,000000,79.9642,80.6302,78.2014,79.0469,10706668.217145,0
+CAT.US,D,20170310,000000,79.4809,80.5276,78.5486,79.8449,8285513.0647894,0
+CAT.US,D,20170313,000000,80.7278,80.9005,79.8025,80.13,5059348.1303346,0
+CAT.US,D,20170314,000000,78.8999,79.5765,78.3839,79.4552,6683367.9439897,0
+CAT.US,D,20170315,000000,79.8952,81.1244,79.6299,80.7525,7438637.3567933,0
+CAT.US,D,20170316,000000,81.2812,81.3858,80.131,80.3115,4298142.4738978,0
+CAT.US,D,20170317,000000,80.4328,80.7189,80.1389,80.3638,8256224.1496093,0
+CAT.US,D,20170320,000000,80.5542,82.5873,80.347,82.5163,7533163.1160678,0
+CAT.US,D,20170321,000000,82.4976,82.5064,79.6535,79.9494,8925424.1119477,0
+CAT.US,D,20170322,000000,79.5765,80.5542,79.3339,79.9494,5821706.366862,0
+CAT.US,D,20170323,000000,79.9642,80.4427,79.5411,79.7749,2990019.824637,0
+CAT.US,D,20170324,000000,79.7838,80.6489,79.1958,79.7068,4201795.0906805,0
+CAT.US,D,20170327,000000,78.6246,79.5499,78.1402,79.1534,3959304.2012957,0
+CAT.US,D,20170328,000000,79.1958,80.5808,79.1534,80.3973,4469482.5770167,0
+CAT.US,D,20170329,000000,80.2325,80.6578,79.9228,80.3204,2906140.9859363,0
+CAT.US,D,20170330,000000,80.426,80.7613,79.9228,80.6302,4245977.3274896,0
+CAT.US,D,20170331,000000,80.1211,80.6489,79.5953,80.2325,4644636.2300925,0
+CAT.US,D,20170403,000000,79.9494,80.3036,78.7104,79.8124,4261293.3631888,0
+CAT.US,D,20170404,000000,81.2112,81.9816,80.493,81.4183,6702655.6672836,0
+CAT.US,D,20170405,000000,82.1029,83.6676,81.2714,81.5141,7006313.3839958,0
+CAT.US,D,20170406,000000,81.6689,83.4002,81.5318,82.8813,6243452.3508765,0
+CAT.US,D,20170407,000000,82.9227,83.5708,82.534,82.6229,5160640.3558407,0
+CAT.US,D,20170410,000000,83.3025,84.6708,83.122,84.0237,5951514.0523071,0
+CAT.US,D,20170411,000000,84.1588,84.1657,82.7501,83.9871,4914014.5727093,0
+CAT.US,D,20170412,000000,83.633,83.702,81.8751,82.0487,5517860.1014279,0
+CAT.US,D,20170413,000000,81.8278,82.0487,80.5186,80.5276,5436763.8769301,0
+CAT.US,D,20170417,000000,81.0376,81.6077,80.8669,81.4273,4299457.2464375,0
+CAT.US,D,20170418,000000,80.8748,81.7716,80.5453,81.6423,3827468.0965354,0
+CAT.US,D,20170419,000000,82.0487,83.0116,80.6913,80.8471,6416839.1199611,0
+CAT.US,D,20170420,000000,81.3542,82.8191,81.0928,82.5577,5563306.4256365,0
+CAT.US,D,20170421,000000,83.0214,83.0717,81.8168,82.2598,4733293.6638218,0
+CAT.US,D,20170424,000000,83.5866,84.6501,83.5531,84.434,7726474.2138086,0
+CAT.US,D,20170425,000000,89.7186,91.4667,88.9571,91.0829,21071454.012161,0
+CAT.US,D,20170426,000000,90.5344,92.4512,90.3874,91.2743,11295852.562177,0
+CAT.US,D,20170427,000000,90.7535,90.9172,89.4572,89.5469,7713262.6251352,0
+CAT.US,D,20170428,000000,89.6742,90.2907,89.1632,89.1898,4604641.5995758,0
+CAT.US,D,20170501,000000,89.5233,89.8172,88.4421,88.9571,5173890.4652208,0
+CAT.US,D,20170502,000000,89.1988,89.5735,88.2971,88.5279,4987334.6829805,0
+CAT.US,D,20170503,000000,88.1284,89.109,87.8976,88.5556,4905556.2364942,0
+CAT.US,D,20170504,000000,88.4687,88.52,86.0242,86.6862,8337339.6344603,0
+CAT.US,D,20170505,000000,86.7779,87.2001,86.3587,86.9012,4685856.4273019,0
+CAT.US,D,20170508,000000,86.7592,87.3037,86.2906,86.6674,5841314.4202427,0
+CAT.US,D,20170509,000000,86.9693,87.3974,86.5599,86.5944,11169270.479061,0
+CAT.US,D,20170510,000000,86.9693,87.8344,86.6033,87.5266,5385754.3517211,0
+CAT.US,D,20170511,000000,88.8781,88.8969,87.3432,88.086,5985347.3971676,0
+CAT.US,D,20170512,000000,87.7299,88.0514,87.3619,87.8344,4713965.3924155,0
+CAT.US,D,20170515,000000,88.6,89.4572,88.4421,89.3319,4303168.412411,0
+CAT.US,D,20170516,000000,89.6101,89.6476,88.3169,89.2608,3572609.019212,0
+CAT.US,D,20170517,000000,88.0948,88.6542,87.1193,87.3342,5291030.9203994,0
+CAT.US,D,20170518,000000,86.4633,87.7999,85.2449,87.4053,6801089.2508762,0
+CAT.US,D,20170519,000000,88.5842,89.7009,88.3169,89.3418,5316220.4214311,0
+CAT.US,D,20170522,000000,89.5381,89.8706,88.7992,89.2174,5018030.6176558,0
+CAT.US,D,20170523,000000,89.2274,90.49,89.0103,90.3796,3815182.0185239,0
+CAT.US,D,20170524,000000,90.1112,91.4854,89.9652,90.6706,5931575.5318116,0
+CAT.US,D,20170525,000000,91.1116,92.4108,90.9172,91.5781,5985565.3432709,0
+CAT.US,D,20170526,000000,91.5604,92.1996,91.2476,92.1523,3316615.6084484,0
+CAT.US,D,20170530,000000,91.7922,92.3377,91.5693,91.9777,3682001.7438426,0
+CAT.US,D,20170531,000000,91.7834,92.247,90.3529,91.9411,4731246.9978561,0
+CAT.US,D,20170601,000000,92.2548,92.8211,91.7064,92.1434,4828497.5902737,0
+CAT.US,D,20170602,000000,92.1621,93.0815,91.7202,92.4206,4245625.5726159,0
+CAT.US,D,20170605,000000,92.0793,93.4633,91.6876,91.7399,4952431.8816595,0
+CAT.US,D,20170606,000000,91.3867,92.024,90.7613,91.1846,4356884.5241127,0
+CAT.US,D,20170607,000000,90.9714,91.3029,89.3595,90.2711,5871408.215451,0
+CAT.US,D,20170608,000000,90.5344,91.9027,90.3618,91.5693,5320495.206165,0
+CAT.US,D,20170609,000000,91.6412,93.3241,91.585,92.393,4449420.3847786,0
+CAT.US,D,20170612,000000,92.1434,92.7757,91.4755,92.532,4778352.7535583,0
+CAT.US,D,20170613,000000,92.6179,93.0076,92.0161,92.2371,4039122.1465549,0
+CAT.US,D,20170614,000000,92.2805,92.46,90.6982,91.3118,4701185.6411375,0
+CAT.US,D,20170615,000000,90.5344,92.9888,90.5344,92.8033,6849257.3671195,0
+CAT.US,D,20170616,000000,93.0815,94.1045,92.8033,93.8667,8424367.0340772,0
+CAT.US,D,20170619,000000,94.142,94.2268,93.0174,93.7622,4981014.2459838,0
+CAT.US,D,20170620,000000,94.2456,94.3304,93.2285,93.3409,6093102.9917662,0
+CAT.US,D,20170621,000000,92.98,93.0815,89.9652,90.2375,7193463.1960805,0
+CAT.US,D,20170622,000000,90.3283,91.2743,90.2533,90.571,4187918.5129661,0
+CAT.US,D,20170623,000000,89.4049,90.9458,89.2274,90.8067,13867749.376629,0
+CAT.US,D,20170626,000000,91.2743,92.1257,90.2089,90.9271,3276583.4709279,0
+CAT.US,D,20170627,000000,91.149,91.7656,90.4358,90.6518,3875351.3622901,0
+CAT.US,D,20170628,000000,91.4291,92.98,91.3581,92.8398,4722009.124183,0
+CAT.US,D,20170629,000000,92.8398,93.2779,91.4035,92.1345,4066357.2998496,0
+CAT.US,D,20170630,000000,92.5617,94.2268,92.3091,93.7356,5390854.2905392,0
+CAT.US,D,20170703,000000,92.8773,94.0571,92.8497,93.2779,2757444.9761029,0
+CAT.US,D,20170705,000000,93.3055,94.0858,92.9976,93.7622,3994273.907002,0
+CAT.US,D,20170706,000000,93.5195,94.0946,92.7283,92.8773,3345187.8357446,0
+CAT.US,D,20170707,000000,92.9622,93.8471,92.3278,93.2285,3113529.3745471,0
+CAT.US,D,20170710,000000,93.0628,94.6125,92.6731,94.0571,3384111.9960978,0
+CAT.US,D,20170711,000000,94.1045,94.5947,93.3499,94.3886,2934425.3216355,0
+CAT.US,D,20170712,000000,94.9992,95.9245,94.9242,95.0367,4140949.6071426,0
+CAT.US,D,20170713,000000,94.9706,95.2833,94.1617,94.5947,3493888.914092,0
+CAT.US,D,20170714,000000,94.6668,95.379,94.2366,94.8562,5137002.8338052,0
+CAT.US,D,20170717,000000,94.1884,95.3889,94.1716,94.9242,3404792.5470476,0
+CAT.US,D,20170718,000000,95.0752,95.0752,93.6222,94.0571,4535144.1625869,0
+CAT.US,D,20170719,000000,94.2544,94.866,94.1045,94.7329,3253374.7451795,0
+CAT.US,D,20170720,000000,94.7615,95.0091,94.0483,94.2644,4268139.9119421,0
+CAT.US,D,20170721,000000,93.7543,93.9713,92.3476,93.6408,4846760.4600306,0
+CAT.US,D,20170724,000000,94.7428,95.3119,94.2456,95.0367,6787487.3866224,0
+CAT.US,D,20170725,000000,99.4863,100.937,98.2142,100.602,16234521.400837,0
+CAT.US,D,20170726,000000,100.355,100.602,99.3482,99.7337,6535720.1028579,0
+CAT.US,D,20170727,000000,99.9105,100.464,99.4963,100.444,6351426.9052812,0
+CAT.US,D,20170728,000000,100.512,100.947,99.7039,100.226,5171519.4143571,0
+CAT.US,D,20170731,000000,100.562,100.71,99.8817,100.098,5105644.9511975,0
+CAT.US,D,20170801,000000,100.355,100.493,98.8258,99.3681,4191945.9542153,0
+CAT.US,D,20170802,000000,99.4078,99.7823,98.4707,99.3582,3215845.4398875,0
+CAT.US,D,20170803,000000,99.1316,99.9105,99.1316,99.7635,2775484.8312424,0
+CAT.US,D,20170804,000000,100.03,100.7,99.6741,100.424,2977660.7600237,0
+CAT.US,D,20170807,000000,100.542,101.026,100.384,100.76,2583293.8751023,0
+CAT.US,D,20170808,000000,100.651,101.243,100.296,100.483,2932808.4656595,0
+CAT.US,D,20170809,000000,100.464,101.43,100.236,100.414,3608715.0857639,0
+CAT.US,D,20170810,000000,100.04,100.256,99.1415,99.4078,3627017.4899303,0
+CAT.US,D,20170811,000000,99.3383,99.8717,99.033,99.1316,2425267.7446404,0
+CAT.US,D,20170814,000000,99.684,100.444,99.5062,99.9015,2236229.4042278,0
+CAT.US,D,20170815,000000,100.138,100.335,99.5559,99.8519,3216912.8689425,0
+CAT.US,D,20170816,000000,99.98,100.572,99.832,100.246,2582418.0358778,0
+CAT.US,D,20170817,000000,100.138,100.444,99.3979,99.3979,3258977.4805894,0
+CAT.US,D,20170818,000000,99.2598,100.7,98.9737,100.068,4408526.5998728,0
+CAT.US,D,20170821,000000,99.9403,100.216,99.5062,99.8022,3554046.0934244,0
+CAT.US,D,20170822,000000,100.316,101.785,100.138,101.756,4414777.0913761,0
+CAT.US,D,20170823,000000,101.036,101.351,100.799,100.799,2779069.2843652,0
+CAT.US,D,20170824,000000,101.036,101.065,100.464,100.828,2117560.2852175,0
+CAT.US,D,20170825,000000,101.44,102.437,101.154,101.332,3717429.6432173,0
+CAT.US,D,20170828,000000,101.706,101.953,100.71,101.075,2282460.3344083,0
+CAT.US,D,20170829,000000,100.454,102.407,100.384,101.903,4958091.3844267,0
+CAT.US,D,20170830,000000,102.012,103.393,101.805,103.285,3868391.2788226,0
+CAT.US,D,20170831,000000,103.62,104.37,103.097,103.235,3816294.0505024,0
+CAT.US,D,20170901,000000,103.235,104.37,103.147,103.897,3405040.9042351,0
+CAT.US,D,20170905,000000,103.778,104.646,103.511,103.916,4360140.5375263,0
+CAT.US,D,20170906,000000,104.301,104.695,102.752,102.752,4783846.0090653,0
+CAT.US,D,20170907,000000,103.127,103.601,102.308,103.463,3722329.8825825,0
+CAT.US,D,20170908,000000,102.979,104.39,102.761,103.511,3172288.6577098,0
+CAT.US,D,20170911,000000,104.37,104.449,103.215,104.409,4014623.9908369,0
+CAT.US,D,20170912,000000,104.695,106.629,104.587,106.214,6322856.7053906,0
+CAT.US,D,20170913,000000,105.86,106.264,104.873,105.09,2882640.3137796,0
+CAT.US,D,20170914,000000,105.248,106.086,104.705,105.85,3305988.9619308,0
+CAT.US,D,20170915,000000,106.274,106.796,105.712,106.609,5230983.2209699,0
+CAT.US,D,20170918,000000,108.592,109.322,107.921,108.779,4950316.283903,0
+CAT.US,D,20170919,000000,108.888,109.747,108.711,109.569,3469642.15667,0
+CAT.US,D,20170920,000000,109.785,110.042,109.075,109.667,3584965.0427171,0
+CAT.US,D,20170921,000000,109.401,109.855,108.769,109.608,2690315.5488693,0
+CAT.US,D,20170922,000000,109.441,110.171,109.243,109.322,2975410.3397939,0
+CAT.US,D,20170925,000000,109.263,109.608,108.611,109.213,3720730.2595543,0
+CAT.US,D,20170926,000000,109.539,109.875,109.213,109.391,2620457.2336812,0
+CAT.US,D,20170927,000000,109.993,110.171,109.233,109.401,2412861.0359951,0
+CAT.US,D,20170928,000000,108.849,110.052,108.592,110.013,2325451.4704202,0
+CAT.US,D,20170929,000000,110.111,110.289,109.401,109.549,2587949.8120914,0
+CAT.US,D,20171002,000000,109.293,109.647,108.888,109.549,2848386.2822546,0
+CAT.US,D,20171003,000000,109.795,110.269,109.243,110.259,2464836.6199786,0
+CAT.US,D,20171004,000000,110.417,111.65,110.338,111.334,3178728.7116377,0
+CAT.US,D,20171005,000000,111.374,111.482,110.683,111.029,2841695.8437336,0
+CAT.US,D,20171006,000000,110.782,111.562,110.654,111.502,3070642.6499243,0
+CAT.US,D,20171009,000000,111.492,111.502,110.614,111.453,2249755.2407712,0
+CAT.US,D,20171010,000000,112.025,112.686,111.818,112.598,5025262.3734754,0
+CAT.US,D,20171011,000000,112.578,112.962,112.154,112.962,2458948.0203772,0
+CAT.US,D,20171012,000000,112.774,114.323,112.755,114.175,3863755.6158897,0
+CAT.US,D,20171013,000000,115.073,115.439,113.514,114.827,3959496.804829,0
+CAT.US,D,20171016,000000,115.291,116.079,115.014,115.487,3317022.1032737,0
+CAT.US,D,20171017,000000,115.191,115.487,114.461,114.669,2707565.7295227,0
+CAT.US,D,20171018,000000,114.639,115.645,114.639,115.329,2858939.9421702,0
+CAT.US,D,20171019,000000,115.073,115.625,113.672,115.557,5504037.2499623,0
+CAT.US,D,20171020,000000,116.079,116.573,115.301,116.089,3482793.9368779,0
+CAT.US,D,20171023,000000,116.612,116.928,115.911,116.375,6267377.7645089,0
+CAT.US,D,20171024,000000,123.814,124.09,120.745,122.175,21357174.257717,0
+CAT.US,D,20171025,000000,121.249,121.801,119.118,120.913,8208045.896338,0
+CAT.US,D,20171026,000000,120.953,122.175,120.923,121.012,6499253.1581069,0
+CAT.US,D,20171027,000000,120.992,122.304,120.973,121.781,4599553.8251913,0
+CAT.US,D,20171030,000000,121.288,121.781,120.607,120.617,3445080.1376753,0
+CAT.US,D,20171031,000000,120.627,120.726,119.374,119.996,4513289.7437875,0
+CAT.US,D,20171101,000000,119.887,121.327,119.68,120.42,4105646.3932131,0
+CAT.US,D,20171102,000000,120.548,121.061,119.907,120.597,3079405.0969813,0
+CAT.US,D,20171103,000000,120.607,121.021,120.489,120.745,2382482.3902982,0
+CAT.US,D,20171106,000000,120.873,122.343,120.873,121.683,3145123.4499086,0
+CAT.US,D,20171107,000000,121.771,122.748,120.775,122.659,3646001.1023824,0
+CAT.US,D,20171108,000000,122.304,122.61,121.219,121.317,2187241.2024144,0
+CAT.US,D,20171109,000000,120.568,120.825,118.98,119.601,3327752.1474776,0
+CAT.US,D,20171110,000000,119.384,120.963,119.374,120.607,2283218.5841074,0
+CAT.US,D,20171113,000000,119.779,120.677,119.196,120.657,2142108.1123729,0
+CAT.US,D,20171114,000000,121.959,122.067,120.597,121.525,3440568.1464848,0
+CAT.US,D,20171115,000000,120.607,120.825,118.26,118.486,4238898.6407937,0
+CAT.US,D,20171116,000000,119.72,121.427,119.394,120.489,3183900.6233551,0
+CAT.US,D,20171117,000000,119.996,120.489,119.335,120.301,2617118.0966376,0
+CAT.US,D,20171120,000000,120.568,121.781,120.39,120.982,2403590.7238322,0
+CAT.US,D,20171121,000000,121.741,121.959,121.209,121.584,2512685.4198378,0
+CAT.US,D,20171122,000000,122.156,122.324,121.239,121.969,5531016.9501498,0
+CAT.US,D,20171124,000000,122.057,122.324,121.367,121.407,1068841.1429605,0
+CAT.US,D,20171127,000000,121.465,122.205,120.963,121.229,2811223.9373785,0
+CAT.US,D,20171128,000000,121.495,122.837,121.298,122.827,2933625.5101214,0
+CAT.US,D,20171129,000000,122.837,122.995,121.239,122.018,3505975.2926506,0
+CAT.US,D,20171130,000000,122.748,124.898,121.169,124.73,8380087.4817986,0
+CAT.US,D,20171201,000000,125.116,125.846,122.285,125.066,6114784.0673856,0
+CAT.US,D,20171204,000000,127.483,128.292,124.988,125.046,5569866.0964955,0
+CAT.US,D,20171205,000000,125.244,125.658,123.478,123.853,4393804.5940182,0
+CAT.US,D,20171206,000000,123.853,124.721,123.271,124.01,3248634.6708575,0
+CAT.US,D,20171207,000000,123.518,126.388,122.985,126.28,3353587.3771969,0
+CAT.US,D,20171208,000000,127.138,127.533,126.319,127.128,2817496.7303434,0
+CAT.US,D,20171211,000000,127.799,127.877,126.783,127.049,2165115.111263,0
+CAT.US,D,20171212,000000,126.793,127.957,126.536,126.723,3835456.0746484,0
+CAT.US,D,20171213,000000,127.414,131.715,127.315,131.272,7336550.388287,0
+CAT.US,D,20171214,000000,131.518,131.666,128.923,129.279,5223113.8460853,0
+CAT.US,D,20171215,000000,130.206,130.64,128.569,129.614,8969972.2954699,0
+CAT.US,D,20171218,000000,130.57,132.396,129.713,132.366,3998089.4843646,0
+CAT.US,D,20171219,000000,132.475,133.54,131.242,133.363,4017688.41442,0
+CAT.US,D,20171220,000000,134.241,134.852,133.165,134.783,3480603.3251137,0
+CAT.US,D,20171221,000000,134.931,137.052,134.141,136.658,4545396.752769,0
+CAT.US,D,20171222,000000,136.756,137.694,136.046,137.644,2811924.4060176,0
+CAT.US,D,20171226,000000,137.9,138.709,137.556,138.256,2112841.4986546,0
+CAT.US,D,20171227,000000,138.67,139.341,138.137,139.193,2851344.2670431,0
+CAT.US,D,20171228,000000,139.567,140.209,138.926,140.011,4597518.3099564,0
+CAT.US,D,20171229,000000,139.657,140.081,139.183,139.242,2959238.7389262,0
+CAT.US,D,20180102,000000,139.893,140.84,137.89,138.768,5778915.9440057,0
+CAT.US,D,20180103,000000,138.768,139.163,137.308,138.976,4690422.144741,0
+CAT.US,D,20180104,000000,139.528,141.007,138.749,140.879,5505736.2158655,0
+CAT.US,D,20180105,000000,141.629,143.198,141.057,143.119,4462031.8613908,0
+CAT.US,D,20180108,000000,145.013,147.075,143.642,146.709,6705775.8445212,0
+CAT.US,D,20180109,000000,146.985,147.953,145.891,147.075,5117400.8626413,0
+CAT.US,D,20180110,000000,146.601,148.031,145.378,146.571,6199064.3323976,0
+CAT.US,D,20180111,000000,147.489,149.798,146.375,149.522,4746894.5143729,0
+CAT.US,D,20180112,000000,150.212,150.814,149.531,150.508,4669254.0027415,0
+CAT.US,D,20180116,000000,152.797,153.063,148.071,149.61,9566552.6161763,0
+CAT.US,D,20180117,000000,149.62,150.33,148.9,148.9,6299656.0892646,0
+CAT.US,D,20180118,000000,149.62,150.902,148.554,149.186,5268088.7984889,0
+CAT.US,D,20180119,000000,150.606,151.317,149.67,151.287,6529114.8153726,0
+CAT.US,D,20180122,000000,151.198,151.711,149.56,151.691,3984221.0162727,0
+CAT.US,D,20180123,000000,152.747,152.767,150.212,150.428,5652952.2196019,0
+CAT.US,D,20180124,000000,152.165,153.073,148.85,149.452,8894106.7774523,0
+CAT.US,D,20180125,000000,153.674,153.674,144.224,150.37,19074794.00583,0
+CAT.US,D,20180126,000000,149.856,150.044,146.079,148.318,10176681.074888,0
+CAT.US,D,20180129,000000,147.005,147.262,141.531,144.332,10693820.547779,0
+CAT.US,D,20180130,000000,142.35,146.227,141.896,145.398,9787037.0313408,0
+CAT.US,D,20180131,000000,146.217,147.173,143.73,144.5,7896515.7636327,0
+CAT.US,D,20180201,000000,143.148,145.378,142.202,144.046,4858997.8803073,0
+CAT.US,D,20180202,000000,142.714,142.744,138.956,139.824,8549489.385152,0
+CAT.US,D,20180205,000000,137.546,141.057,126.812,134.113,12709559.454626,0
+CAT.US,D,20180206,000000,131.448,138.985,130.334,138.857,15666737.335746,0
+CAT.US,D,20180207,000000,137.93,140.347,136.954,137.012,8059209.9955172,0
+CAT.US,D,20180208,000000,136.578,136.874,129.535,129.594,10239860.102285,0
+CAT.US,D,20180209,000000,132.04,133.965,126.842,132.475,10723446.012291,0
+CAT.US,D,20180212,000000,134.833,136.253,133.402,135.217,6480539.1906012,0
+CAT.US,D,20180213,000000,134.261,137.802,134.043,136.697,6036578.9232912,0
+CAT.US,D,20180214,000000,135.296,140.781,135.257,140.337,6257052.1877247,0
+CAT.US,D,20180215,000000,141.886,142.359,139.814,142.044,5532628.7376118,0
+CAT.US,D,20180216,000000,142.162,142.922,138.571,138.768,6746563.1906324,0
+CAT.US,D,20180220,000000,138.108,140.445,138.108,138.108,5738008.9809635,0
+CAT.US,D,20180221,000000,138.236,140.623,137.654,137.812,4702837.9767116,0
+CAT.US,D,20180222,000000,138.857,141.866,138.66,141.027,5320078.5743116,0
+CAT.US,D,20180223,000000,141.511,144.244,141.343,144.194,5007616.8487274,0
+CAT.US,D,20180226,000000,144.746,145.635,143.424,145.329,7042719.5065785,0
+CAT.US,D,20180227,000000,144.934,146.127,143.148,143.158,4649449.2910163,0
+CAT.US,D,20180228,000000,143.386,144.135,136.854,137.27,8221129.7584579,0
+CAT.US,D,20180301,000000,136.45,138.66,131.844,133.383,10627386.52067,0
+CAT.US,D,20180302,000000,132.406,133.057,129.476,129.969,10711410.318873,0
+CAT.US,D,20180305,000000,128.864,134.823,127.849,134.151,9521472.2386808,0
+CAT.US,D,20180306,000000,135.493,137.594,134.665,136.529,6528147.7428954,0
+CAT.US,D,20180307,000000,133.165,135.197,132.12,134.517,6185098.5488363,0
+CAT.US,D,20180308,000000,134.724,136.697,133.441,136.381,4623883.7062434,0
+CAT.US,D,20180309,000000,137.722,140.643,137.002,140.495,5155249.4843172,0
+CAT.US,D,20180312,000000,140.485,141.452,136.578,137.15,5497307.2770318,0
+CAT.US,D,20180313,000000,138.759,140.159,136.006,136.47,5428259.9240888,0
+CAT.US,D,20180314,000000,137.417,137.842,134.319,135.405,5489599.0808933,0
+CAT.US,D,20180315,000000,135.987,138.137,134.645,137.21,5934830.5315223,0
+CAT.US,D,20180316,000000,136.992,139.785,136.115,138.897,12275032.70563,0
+CAT.US,D,20180319,000000,136.914,137.446,133.905,135.079,6171791.672099,0
+CAT.US,D,20180320,000000,135.819,137.802,135.405,136.766,4007245.2481104,0
+CAT.US,D,20180321,000000,136.844,139.617,136.016,138.334,4378823.080245,0
+CAT.US,D,20180322,000000,135.701,136.292,129.841,130.423,9265298.3888177,0
+CAT.US,D,20180323,000000,131.124,132.238,127.651,128.105,7358868.0692689,0
+CAT.US,D,20180326,000000,131.222,132.761,128.963,132.455,6144381.1482188,0
+CAT.US,D,20180327,000000,133.077,134.151,129.417,130.512,5536585.2196645,0
+CAT.US,D,20180328,000000,130.512,131.596,127.523,128.874,5557575.9636729,0
+CAT.US,D,20180329,000000,129.801,132.08,129.249,130.838,4741495.533227,0
+CAT.US,D,20180402,000000,130.018,130.818,125.865,127.729,6079805.2383541,0
+CAT.US,D,20180403,000000,128.549,129.308,126.408,128.785,5458190.5131453,0
+CAT.US,D,20180404,000000,124.178,129.141,122.561,128.894,6970446.5513061,0
+CAT.US,D,20180405,000000,130.068,132.169,130.048,131.488,5164283.6037262,0
+CAT.US,D,20180406,000000,129.407,130.512,125.016,126.941,6428815.0049138,0
+CAT.US,D,20180409,000000,128.549,130.314,126.763,127.019,4562847.6465781,0
+CAT.US,D,20180410,000000,130.275,132.297,129.288,131.458,4540836.1038437,0
+CAT.US,D,20180411,000000,130.216,131.706,129.91,130.314,3625742.2518001,0
+CAT.US,D,20180412,000000,131.084,134.181,131.084,133.293,4458292.3117387,0
+CAT.US,D,20180413,000000,134.733,135.74,132.278,133.383,4058703.8436627,0
+CAT.US,D,20180416,000000,134.724,136.224,133.431,135.069,3441797.7679887,0
+CAT.US,D,20180417,000000,136.144,138.088,135.829,136.115,4299673.1651352,0
+CAT.US,D,20180418,000000,137.792,139.489,137.21,138.443,3477263.1743672,0
+CAT.US,D,20180419,000000,137.96,138.778,136.687,138.236,4520511.362579,0
+CAT.US,D,20180420,000000,138.522,139.321,135.957,136.726,4547814.4339618,0
+CAT.US,D,20180423,000000,137.999,138.946,135.77,137.388,5996425.1414339,0
+CAT.US,D,20180424,000000,142.527,143.75,127.907,128.884,27035262.252102,0
+CAT.US,D,20180425,000000,128.321,131.696,126.842,129.535,11166891.318575,0
+CAT.US,D,20180426,000000,129.653,131.498,128.489,130.551,7350990.5847617,0
+CAT.US,D,20180427,000000,129.989,130.808,128.627,129.131,4326757.2767118,0
+CAT.US,D,20180430,000000,129.555,130.462,128.125,128.805,5340187.3968786,0
+CAT.US,D,20180501,000000,127.651,128.874,125.164,128.864,5608705.1058131,0
+CAT.US,D,20180502,000000,128.479,130.847,128.025,128.351,5197675.987866,0
+CAT.US,D,20180503,000000,126.428,129.496,123.261,128.292,8633456.415997,0
+CAT.US,D,20180504,000000,126.911,131.32,125.865,130.61,5243369.6555592,0
+CAT.US,D,20180507,000000,132.218,135.148,132.06,133.669,7671158.4790787,0
+CAT.US,D,20180508,000000,134.419,134.793,132.554,133.777,4318939.6006702,0
+CAT.US,D,20180509,000000,134.517,136.806,134.271,136.184,5231960.4304752,0
+CAT.US,D,20180510,000000,136.697,138.68,136.372,137.368,4383233.7011549,0
+CAT.US,D,20180511,000000,137.644,139.853,137.18,138.186,3931509.4840519,0
+CAT.US,D,20180514,000000,138.847,139.557,137.772,138.542,3994295.1947609,0
+CAT.US,D,20180515,000000,137.23,137.782,135.365,136.164,4625567.4666046,0
+CAT.US,D,20180516,000000,136.125,137.278,135.937,137.21,3018652.8741017,0
+CAT.US,D,20180517,000000,137.13,138.522,136.322,137.121,3234325.2420449,0
+CAT.US,D,20180518,000000,137.546,139.953,137.408,138.916,4359009.2451946,0
+CAT.US,D,20180521,000000,142.103,144.194,141.609,141.817,6556091.4744517,0
+CAT.US,D,20180522,000000,141.915,142.182,139.321,139.37,3936580.0254886,0
+CAT.US,D,20180523,000000,137.999,140.969,137.14,140.731,4494202.7336491,0
+CAT.US,D,20180524,000000,140.277,141.323,139.213,140.693,3240087.1287955,0
+CAT.US,D,20180525,000000,140.031,140.603,138.502,139.055,2644677.6348303,0
+CAT.US,D,20180529,000000,137.654,138.926,136.214,137.062,4254127.4980517,0
+CAT.US,D,20180530,000000,137.95,139.173,137.25,138.699,3012803.8089098,0
+CAT.US,D,20180531,000000,138.561,138.571,135.187,135.523,5095008.1676518,0
+CAT.US,D,20180601,000000,136.776,137.584,135.848,136.964,3088293.2431863,0
+CAT.US,D,20180604,000000,138.118,138.246,135.681,136.075,2769244.4767672,0
+CAT.US,D,20180605,000000,135.977,136.598,135.622,136.539,3268750.5893442,0
+CAT.US,D,20180606,000000,137.092,139.666,136.539,139.637,4134807.5818397,0
+CAT.US,D,20180607,000000,140.189,140.909,138.768,139.449,3529431.3618837,0
+CAT.US,D,20180608,000000,139.361,139.775,138.334,138.581,3647090.8328991,0
+CAT.US,D,20180611,000000,138.463,140.159,138.058,139.459,3091392.1326648,0
+CAT.US,D,20180612,000000,139.587,142.053,139.548,140.525,2909084.7788856,0
+CAT.US,D,20180613,000000,140.249,140.387,137.87,138.048,4695220.0001229,0
+CAT.US,D,20180614,000000,138.907,140.397,136.322,136.638,4446724.949017,0
+CAT.US,D,20180615,000000,134.605,134.733,132.445,133.865,9921459.0919598,0
+CAT.US,D,20180618,000000,132.435,133.363,131.804,132.662,4092546.3118483,0
+CAT.US,D,20180619,000000,130.265,130.542,126.99,127.858,7612220.7842222,0
+CAT.US,D,20180620,000000,128.687,129.101,126.516,127.691,4626803.1703253,0
+CAT.US,D,20180621,000000,126.921,127.049,124.119,124.504,6629165.254941,0
+CAT.US,D,20180622,000000,125.727,127.147,124.712,124.86,5854201.6240183,0
+CAT.US,D,20180625,000000,123.902,124.001,120.617,121.87,6812165.9814399,0
+CAT.US,D,20180626,000000,122.037,122.531,120.706,120.923,4802801.2378388,0
+CAT.US,D,20180627,000000,122.057,124.444,120.075,120.104,6349117.6902887,0
+CAT.US,D,20180628,000000,119.739,122.009,118.378,121.367,4724962.0404575,0
+CAT.US,D,20180629,000000,121.899,122.985,120.963,121.051,4617836.9690044,0
+CAT.US,D,20180702,000000,119.384,121.731,118.822,121.593,3555835.2788774,0
+CAT.US,D,20180703,000000,122.255,122.551,118.95,119.414,2059229.7983419,0
+CAT.US,D,20180705,000000,120.449,121.427,119.65,121.179,3772792.0082762,0
+CAT.US,D,20180706,000000,120.548,121.219,118.94,120.815,3575230.4546689,0
+CAT.US,D,20180709,000000,121.535,125.865,121.427,125.796,6233990.4488832,0
+CAT.US,D,20180710,000000,126.368,126.546,125.046,126.033,4215903.8063374,0
+CAT.US,D,20180711,000000,123.241,124.386,121.209,122.047,5863425.305852,0
+CAT.US,D,20180712,000000,123.586,124.682,122.097,124.416,4764106.1743197,0
+CAT.US,D,20180713,000000,124.514,126.033,124.07,125.589,3183758.7049621,0
+CAT.US,D,20180716,000000,125.708,125.708,123.014,123.192,4172693.7105195,0
+CAT.US,D,20180717,000000,122.235,124.326,121.831,123.981,3705251.0177032,0
+CAT.US,D,20180718,000000,124.02,126.26,123.429,125.924,4925506.9214235,0
+CAT.US,D,20180719,000000,125.284,126.161,124.82,125.146,3984240.276626,0
+CAT.US,D,20180720,000000,124.208,124.425,122.659,122.827,5848547.1897651,0
+CAT.US,D,20180723,000000,122.639,122.807,121.731,122.343,3945819.9265674,0
+CAT.US,D,20180724,000000,124.702,126.22,123.31,123.872,5642025.5170536,0
+CAT.US,D,20180725,000000,123.892,126.605,122.689,126.112,5593547.2077516,0
+CAT.US,D,20180726,000000,126.368,128.874,125.757,127.997,5999221.9474763,0
+CAT.US,D,20180727,000000,129.239,129.239,126.388,127.977,5182416.7195239,0
+CAT.US,D,20180730,000000,130.808,131.696,124.83,125.451,15414205.720066,0
+CAT.US,D,20180731,000000,127.463,129.989,125.846,129.091,8475589.4368756,0
+CAT.US,D,20180801,000000,128.341,128.44,123.991,124.386,7089574.8776877,0
+CAT.US,D,20180802,000000,123.024,124.524,121.821,123.902,4672981.38796,0
+CAT.US,D,20180803,000000,124.05,124.444,123.034,124.356,4003529.0136228,0
+CAT.US,D,20180806,000000,124.366,126.29,123.872,125.194,3481270.3415602,0
+CAT.US,D,20180807,000000,126.23,128.667,125.964,127.809,5361451.8406448,0
+CAT.US,D,20180808,000000,127.749,127.829,125.016,125.422,3827030.1769231,0
+CAT.US,D,20180809,000000,125.786,126.487,124.1,124.366,3718844.7723347,0
+CAT.US,D,20180810,000000,123.458,123.458,120.943,122.037,6982734.6567231,0
+CAT.US,D,20180813,000000,122.037,122.748,120.933,121.209,4321428.2410595,0
+CAT.US,D,20180814,000000,121.731,122.481,120.883,121.13,3941329.2231358,0
+CAT.US,D,20180815,000000,119.631,119.631,116.217,118.506,6329520.7876388,0
+CAT.US,D,20180816,000000,120.035,122.581,119.986,122.333,6170504.2695352,0
+CAT.US,D,20180817,000000,121.781,125.885,121.584,125.076,7364942.1764837,0
+CAT.US,D,20180820,000000,125.52,126.171,124.406,124.494,3688376.9207909,0
+CAT.US,D,20180821,000000,124.84,126.516,124.84,125.688,3365668.6872415,0
+CAT.US,D,20180822,000000,125.984,126.319,125.096,125.342,2461191.3446873,0
+CAT.US,D,20180823,000000,124.82,124.938,122.462,122.797,4350181.921158,0
+CAT.US,D,20180824,000000,123.734,124.396,122.896,124.06,2857707.2795578,0
+CAT.US,D,20180827,000000,125.126,127.809,125.056,127.523,5314414.0030304,0
+CAT.US,D,20180828,000000,128.755,129.071,127.019,127.493,3602459.5257468,0
+CAT.US,D,20180829,000000,127.858,128.005,126.842,127.365,3753912.8072132,0
+CAT.US,D,20180830,000000,126.585,127.009,124.296,124.83,5317101.3291697,0
+CAT.US,D,20180831,000000,124.366,125.885,124.228,124.652,5070822.2323981,0
+CAT.US,D,20180904,000000,123.774,124.77,122.925,124.09,4406271.111129,0
+CAT.US,D,20180905,000000,124.178,126.655,123.606,126.211,5101083.2885695,0
+CAT.US,D,20180906,000000,125.994,127.375,125.747,127.089,5110804.6984811,0
+CAT.US,D,20180907,000000,126.349,127.601,125.737,126.871,4648892.7681757,0
+CAT.US,D,20180910,000000,127.276,127.927,127.207,127.533,3418722.8510107,0
+CAT.US,D,20180911,000000,126.23,127.877,126.023,127.513,2877674.183732,0
+CAT.US,D,20180912,000000,127.099,129.959,126.24,129.505,6272063.0988793,0
+CAT.US,D,20180913,000000,130.206,131.468,129.732,130.65,4088866.5706617,0
+CAT.US,D,20180914,000000,130.728,132.159,128.578,130.078,5235016.7444359,0
+CAT.US,D,20180917,000000,130.048,132.909,129.762,131.262,4263140.3297018,0
+CAT.US,D,20180918,000000,131.972,134.003,131.3,133.827,5008655.8941039,0
+CAT.US,D,20180919,000000,134.447,137.446,134.083,137.13,6683634.5478278,0
+CAT.US,D,20180920,000000,139.509,141.6,138.66,140.061,7545869.8807438,0
+CAT.US,D,20180921,000000,140.623,141.195,138.956,140.377,6607974.8114798,0
+CAT.US,D,20180924,000000,140.061,140.149,138.048,138.256,4282641.9442879,0
+CAT.US,D,20180925,000000,138.354,138.69,137.16,138.334,3848182.0996777,0
+CAT.US,D,20180926,000000,138.216,139.281,137.24,137.506,3448863.2765481,0
+CAT.US,D,20180927,000000,137.358,138.305,135.73,136.854,2978873.1485798,0
+CAT.US,D,20180928,000000,136.48,137.26,135.168,136.874,4010175.8629232,0
+CAT.US,D,20181001,000000,137.91,138.69,136.184,136.706,4161950.4881791,0
+CAT.US,D,20181002,000000,136.706,139.489,136.006,138.976,4839012.7294826,0
+CAT.US,D,20181003,000000,140.061,143.07,139.863,142.053,6731794.5544485,0
+CAT.US,D,20181004,000000,141.886,142.34,139.331,140.702,4601891.4238625,0
+CAT.US,D,20181005,000000,140.505,140.751,136.115,137.644,5519844.9315225,0
+CAT.US,D,20181008,000000,136.43,137.95,135.424,137.684,3857747.3993572,0
+CAT.US,D,20181009,000000,136.992,136.992,133.836,134.161,5566205.6156623,0
+CAT.US,D,20181010,000000,133.511,133.925,129.032,129.032,10492438.348295,0
+CAT.US,D,20181011,000000,128.321,130.976,125.54,126.526,8475142.3939381,0
+CAT.US,D,20181012,000000,129.298,129.624,125.451,127.543,6233732.9683704,0
+CAT.US,D,20181015,000000,127.493,128.539,126.674,127.305,4168113.8012409,0
+CAT.US,D,20181016,000000,128.697,129.18,126.822,129.022,3980478.4255121,0
+CAT.US,D,20181017,000000,128.45,128.845,126.664,126.881,5355157.7599209,0
+CAT.US,D,20181018,000000,125.846,126.398,120.716,121.919,11417958.1337,0
+CAT.US,D,20181019,000000,123.014,123.715,118.586,118.634,7809080.8554877,0
+CAT.US,D,20181022,000000,119.877,120.282,116.247,116.297,8698779.4248299,0
+CAT.US,D,20181023,000000,108.119,110.664,104.449,107.487,26690437.050727,0
+CAT.US,D,20181024,000000,108.415,109.894,101.41,101.499,16939806.141968,0
+CAT.US,D,20181025,000000,103.739,105.8,101.647,104.459,15019061.325092,0
+CAT.US,D,20181026,000000,103.097,105.198,101.529,103.936,11976854.052585,0
+CAT.US,D,20181029,000000,105.612,106.934,101.233,102.979,8932046.6323808,0
+CAT.US,D,20181030,000000,102.999,106.362,102.18,106.096,8918768.1393221,0
+CAT.US,D,20181031,000000,107.892,111.019,107.744,109.599,11446535.429511,0
+CAT.US,D,20181101,000000,110.752,113.14,109.283,112.646,11222460.479007,0
+CAT.US,D,20181102,000000,114.787,115.911,112.272,113.653,8505157.1203275,0
+CAT.US,D,20181105,000000,113.929,114.689,112.508,114.195,5361922.1987468,0
+CAT.US,D,20181106,000000,114.185,116.967,114.116,116.809,5233566.1357202,0
+CAT.US,D,20181107,000000,120.627,122.175,118.27,122.067,8359016.6552685,0
+CAT.US,D,20181108,000000,120.893,121.693,118.28,118.694,6939420.1495161,0
+CAT.US,D,20181109,000000,117.056,117.066,113.603,114.659,8023034.9971744,0
+CAT.US,D,20181112,000000,114.905,116.021,112.548,112.922,6497512.6303886,0
+CAT.US,D,20181113,000000,113.386,117.253,113.179,113.801,6442239.4711765,0
+CAT.US,D,20181114,000000,114.975,116.553,111.788,113.022,6105833.0716067,0
+CAT.US,D,20181115,000000,112.32,117.707,111.236,116.898,6436731.0101275,0
+CAT.US,D,20181116,000000,116.365,119.186,115.685,117.421,6594472.2901009,0
+CAT.US,D,20181119,000000,116.681,116.957,113.485,113.82,5961218.2292711,0
+CAT.US,D,20181120,000000,111.906,112.025,109.529,110.466,8574091.952259,0
+CAT.US,D,20181121,000000,110.95,114.047,110.673,111.926,5268393.9230336,0
+CAT.US,D,20181123,000000,110.18,112.084,109.835,110.506,3464609.1222371,0
+CAT.US,D,20181126,000000,111.71,113.653,111.266,112.736,5198579.1970663,0
+CAT.US,D,20181127,000000,112.044,112.558,110.565,112.558,4482138.6565523,0
+CAT.US,D,20181128,000000,113.199,118.161,111.896,118.151,6359208.0880217,0
+CAT.US,D,20181129,000000,118.18,118.28,115.261,117.668,5533950.606071,0
+CAT.US,D,20181130,000000,117.5,122.847,117.303,122.561,9362138.4315989,0
+CAT.US,D,20181203,000000,128.183,128.667,125.136,125.54,10361206.410407,0
+CAT.US,D,20181204,000000,124.74,124.74,116.593,116.799,8980519.8731687,0
+CAT.US,D,20181206,000000,113.13,116.277,112.084,115.981,7300014.5117452,0
+CAT.US,D,20181207,000000,116.632,117.441,110.9,111.62,7099195.9310215,0
+CAT.US,D,20181210,000000,110.585,112.36,109.47,111.472,6609018.9253702,0
+CAT.US,D,20181211,000000,114.905,115.615,110.457,111.344,4925496.7843954,0
+CAT.US,D,20181212,000000,113.613,115.605,113.022,113.258,6136633.4176709,0
+CAT.US,D,20181213,000000,114.235,116.642,112.962,113.751,5029770.3098546,0
+CAT.US,D,20181214,000000,111.502,115.399,111.256,114.521,4962424.9639233,0
+CAT.US,D,20181217,000000,114.551,115.319,111.739,112.43,6267456.8333279,0
+CAT.US,D,20181218,000000,113.722,116.336,111.67,112.282,5952609.8650406,0
+CAT.US,D,20181219,000000,112.992,116.503,109.145,110.516,7102241.0942514,0
+CAT.US,D,20181220,000000,109.993,112.498,109.095,109.815,8371847.0916869,0
+CAT.US,D,20181221,000000,109.983,111.788,108.02,108.473,11106525.316465,0
+CAT.US,D,20181224,000000,106.757,108.039,105.416,105.682,3305781.1528555,0
+CAT.US,D,20181226,000000,106.6,112.706,104.873,112.696,5638030.5142942,0
+CAT.US,D,20181227,000000,110.042,114.442,109.273,114.422,5090515.4368146,0
+CAT.US,D,20181228,000000,114.856,115.873,112.972,113.495,4221029.0877257,0
+CAT.US,D,20181231,000000,114.373,115.735,112.459,114.807,3824483.7554739,0
+CAT.US,D,20190102,000000,112.064,115.527,111.127,114.166,5294427.838503,0
+CAT.US,D,20190103,000000,113.199,113.386,108.809,109.775,6825073.4592714,0
+CAT.US,D,20190104,000000,112.192,116.197,111.758,115.773,6040092.4172176,0
+CAT.US,D,20190107,000000,116.197,117.066,114.452,115.853,5150995.9873422,0
+CAT.US,D,20190108,000000,117.362,118.772,115.853,117.234,4651776.7526595,0
+CAT.US,D,20190109,000000,118.438,119.444,117.372,117.697,5385588.1044609,0
+CAT.US,D,20190110,000000,116.217,120.272,114.965,120.124,3783850.4921893,0
+CAT.US,D,20190111,000000,118.428,119.542,117.5,119.354,3219505.9207208,0
+CAT.US,D,20190114,000000,117.736,119.611,116.661,119.068,4961332.1922981,0
+CAT.US,D,20190115,000000,119.364,120.272,117.026,118.072,3568647.4686453,0
+CAT.US,D,20190116,000000,118.141,119.739,117.678,118.93,4025640.9129349,0
+CAT.US,D,20190117,000000,117.884,122.787,116.691,121.545,7613680.5162632,0
+CAT.US,D,20190118,000000,122.847,125.204,121.525,124.208,6733445.8763199,0
+CAT.US,D,20190122,000000,122.689,122.699,119.266,120.252,5706549.7280752,0
+CAT.US,D,20190123,000000,120.963,121.377,118.348,119.868,3435279.6589448,0
+CAT.US,D,20190124,000000,119.483,120.913,119.296,120.686,4337201.4567243,0
+CAT.US,D,20190125,000000,122.541,124.474,121.741,124.454,7071033.239659,0
+CAT.US,D,20190128,000000,115.457,116.227,111.996,113.08,19160044.384428,0
+CAT.US,D,20190129,000000,114.205,116.721,114.205,115.043,9404119.9196158,0
+CAT.US,D,20190130,000000,116.336,119.434,114.847,118.308,7898361.7164428,0
+CAT.US,D,20190131,000000,118.486,121.239,117.332,121.081,7306287.3047102,0
+CAT.US,D,20190201,000000,120.953,121.713,118.308,119.019,6210214.0495633,0
+CAT.US,D,20190204,000000,118.99,119.394,118.308,118.99,4994979.0158423,0
+CAT.US,D,20190205,000000,118.762,120.114,118.742,120.025,3975202.1024057,0
+CAT.US,D,20190206,000000,119.364,120.114,118.526,118.684,3407380.5303119,0
+CAT.US,D,20190207,000000,117.569,118.594,115.803,117.076,4049583.5595151,0
+CAT.US,D,20190208,000000,115.911,116.908,115.063,116.908,3447913.4370187,0
+CAT.US,D,20190211,000000,117.244,118.28,116.987,117.224,2912844.6025938,0
+CAT.US,D,20190212,000000,118.446,121.436,118.22,120.627,4955216.5232682,0
+CAT.US,D,20190213,000000,122.037,122.127,120.41,121.021,3507875.9854123,0
+CAT.US,D,20190214,000000,119.838,121.159,119.364,120.578,3164674.7359322,0
+CAT.US,D,20190215,000000,121.939,123.892,121.545,123.853,5738224.8996612,0
+CAT.US,D,20190219,000000,123.044,124.554,122.758,123.478,4268671.0922125,0
+CAT.US,D,20190220,000000,124.01,127.917,123.971,127.581,6817690.6617338,0
+CAT.US,D,20190221,000000,127.069,128.193,125.865,126.28,4455355.6147091,0
+CAT.US,D,20190222,000000,126.181,127.019,125.412,126.092,3832804.2281074,0
+CAT.US,D,20190225,000000,128.203,129.604,127.473,128.578,4887569.0939007,0
+CAT.US,D,20190226,000000,124.139,126.408,122.985,125.461,8001695.5394007,0
+CAT.US,D,20190227,000000,125.342,126.98,124.702,126.921,3784423.2342748,0
+CAT.US,D,20190228,000000,125.984,126.388,124.702,124.868,4425557.8207203,0
+CAT.US,D,20190301,000000,126.26,126.842,124.514,124.988,4191279.9514716,0
+CAT.US,D,20190304,000000,126.201,127.089,124.662,125.816,4245030.5290686,0
+CAT.US,D,20190305,000000,125.54,125.905,124.564,124.702,3434536.6147877,0
+CAT.US,D,20190306,000000,125.056,125.155,122.501,122.59,4273856.1820664,0
+CAT.US,D,20190307,000000,122.195,122.571,119.69,120.745,4719008.5638765,0
+CAT.US,D,20190308,000000,118.654,120.144,118.418,119.434,4660898.0505098,0
+CAT.US,D,20190311,000000,119.956,121.298,119.66,121.031,4305468.5040783,0
+CAT.US,D,20190312,000000,121.15,121.279,119.966,120.44,4628805.2333677,0
+CAT.US,D,20190313,000000,121.831,122.127,120.647,121.387,4712843.223409,0
+CAT.US,D,20190314,000000,120.785,121.909,120.035,121.555,4115983.1207282,0
+CAT.US,D,20190315,000000,121.723,122.333,120.015,120.627,7753494.4621085,0
+CAT.US,D,20190318,000000,120.657,122.037,120.489,121.939,4504134.9937445,0
+CAT.US,D,20190319,000000,123.044,123.389,121.397,121.989,3646853.6264425,0
+CAT.US,D,20190320,000000,121.683,121.989,120.075,120.933,3873557.1083231,0
+CAT.US,D,20190321,000000,120.173,122.393,120.035,121.899,2898732.8458284,0
+CAT.US,D,20190322,000000,120.913,121.209,117.746,118.013,6319247.9234005,0
+CAT.US,D,20190325,000000,117.836,120.025,117.51,119.453,3519266.9638458,0
+CAT.US,D,20190326,000000,120.647,121.436,119.226,119.887,2901601.62477,0
+CAT.US,D,20190327,000000,120.272,120.43,118.438,119.296,2615669.5153275,0
+CAT.US,D,20190328,000000,119.946,120.745,119.256,120.361,2735393.8989591,0
+CAT.US,D,20190329,000000,121.851,123.922,121.485,123.182,5148787.1289275,0
+CAT.US,D,20190401,000000,125.174,127.631,123.952,127.533,5588651.0231976,0
+CAT.US,D,20190402,000000,127.443,127.917,126.576,127.483,2781434.2530121,0
+CAT.US,D,20190403,000000,127.167,127.779,125.865,126.605,5303024.0382997,0
+CAT.US,D,20190404,000000,126.507,128.085,126.388,127.424,3287235.4600157,0
+CAT.US,D,20190405,000000,128.292,128.341,127.227,127.621,3093130.6329776,0
+CAT.US,D,20190408,000000,127.305,127.414,126.033,127.138,2746838.6036413,0
+CAT.US,D,20190409,000000,126.062,126.309,123.734,123.981,3647836.9181645,0
+CAT.US,D,20190410,000000,124.712,125.688,123.922,125.046,3641307.6583896,0
+CAT.US,D,20190411,000000,125.096,126.921,124.554,126.27,3038676.5456329,0
+CAT.US,D,20190412,000000,128.213,129.042,127.128,128.391,4820395.0637436,0
+CAT.US,D,20190415,000000,128.815,129.486,127.009,127.533,3332595.6194857,0
+CAT.US,D,20190416,000000,127.789,129.308,126.931,129.141,2939830.3849983,0
+CAT.US,D,20190417,000000,130.038,131.37,129.515,129.792,3815612.8422166,0
+CAT.US,D,20190418,000000,130.62,132.435,130.275,131.142,4924202.2859119,0
+CAT.US,D,20190422,000000,130.768,130.986,129.367,130.236,3976862.5476023,0
+CAT.US,D,20190423,000000,129.91,130.936,129.377,129.94,6483010.5980428,0
+CAT.US,D,20190424,000000,127.829,128.341,124.918,125.994,9504467.3741065,0
+CAT.US,D,20190425,000000,125.362,125.757,122.659,124.534,5569570.0952761,0
+CAT.US,D,20190426,000000,124.918,127.187,124.316,127.187,5596359.2193361,0
+CAT.US,D,20190429,000000,127.611,128.489,127,127.177,3688659.7438738,0
+CAT.US,D,20190430,000000,128.055,128.065,125.865,127.543,4221867.4199464,0
+CAT.US,D,20190501,000000,127.671,128.005,125.914,126.388,3992299.2139355,0
+CAT.US,D,20190502,000000,126.704,126.723,122.925,123.656,5909359.2211103,0
+CAT.US,D,20190503,000000,124.524,127.345,124.228,127.217,4541946.1084166,0
+CAT.US,D,20190506,000000,123.291,125.786,122.867,125.096,5319966.0533001,0
+CAT.US,D,20190507,000000,123.685,124.425,120.795,122.285,6146782.6101668,0
+CAT.US,D,20190508,000000,121.683,122.955,120.548,120.706,4526228.6464061,0
+CAT.US,D,20190509,000000,119.118,120.44,117.253,120.025,6456443.4748974,0
+CAT.US,D,20190510,000000,119.404,120.489,116.997,120.154,5728917.0804945,0
+CAT.US,D,20190513,000000,116.642,116.651,113.514,114.619,9380165.1086019,0
+CAT.US,D,20190514,000000,115.715,117.608,114.975,116.612,4393539.0038829,0
+CAT.US,D,20190515,000000,115.171,117.036,114.323,116.454,3143821.8555055,0
+CAT.US,D,20190516,000000,117.49,117.589,115.645,115.823,4718776.4259339,0
+CAT.US,D,20190517,000000,113.781,114.827,111.896,112.292,6693028.531733,0
+CAT.US,D,20190520,000000,111.206,112.538,110.969,112.015,6900619.6609051,0
+CAT.US,D,20190521,000000,112.814,114.403,112.262,114.304,6004732.4359309,0
+CAT.US,D,20190522,000000,113.662,114.747,112.992,113.022,5050926.2874205,0
+CAT.US,D,20190523,000000,111.7,113.199,111.068,111.848,5427442.879627,0
+CAT.US,D,20190524,000000,112.992,113.514,111.798,112.41,4156832.3027105,0
+CAT.US,D,20190528,000000,112.41,112.932,111.157,111.226,5344943.6904454,0
+CAT.US,D,20190529,000000,110.229,112.35,110.023,111.137,5826653.2365564,0
+CAT.US,D,20190530,000000,111.246,112.232,110.94,111.453,3146482.8253718,0
+CAT.US,D,20190531,000000,109.579,110.457,108.611,109.599,5150661.4654162,0
+CAT.US,D,20190603,000000,109.687,111.324,109.549,110.368,4549540.7698407,0
+CAT.US,D,20190604,000000,111.423,112.302,110.457,111.68,4438726.8338759,0
+CAT.US,D,20190605,000000,112.874,113.1,111.571,112.616,3933957.576329,0
+CAT.US,D,20190606,000000,112.598,113.386,111.818,112.874,3602753.4995605,0
+CAT.US,D,20190607,000000,113.781,114.925,113.514,113.86,2785094.7338453,0
+CAT.US,D,20190610,000000,114.777,116.435,114.56,115.014,4050321.535158,0
+CAT.US,D,20190611,000000,118.013,118.556,116.159,116.435,4937117.8733659,0
+CAT.US,D,20190612,000000,115.951,116.651,115.329,116.277,3317365.748525,0
+CAT.US,D,20190613,000000,116.503,117.47,115.961,116.336,3820856.7268332,0
+CAT.US,D,20190614,000000,115.823,116.75,114.807,116.395,2765919.5315629,0
+CAT.US,D,20190617,000000,116.375,117.303,115.892,116.474,2850903.3063224,0
+CAT.US,D,20190618,000000,117.47,120.163,117.283,119.216,5199255.3368381,0
+CAT.US,D,20190619,000000,119.206,120.341,118.772,119.473,4205666.4216974,0
+CAT.US,D,20190620,000000,121.575,122.393,120.311,122.245,4158009.2116685,0
+CAT.US,D,20190621,000000,121.999,123.734,121.249,122.472,6277523.9158964,0
+CAT.US,D,20190624,000000,122.255,123.448,122.175,122.916,3495820.0179379,0
+CAT.US,D,20190625,000000,123.093,123.409,121.317,122.324,4101340.1836923,0
+CAT.US,D,20190626,000000,122.817,124.08,122.738,123.636,3655190.3183208,0
+CAT.US,D,20190627,000000,124.129,124.435,122.551,123.952,3929342.1874523,0
+CAT.US,D,20190628,000000,124.425,125.579,124.425,124.682,11444895.25837,0
+CAT.US,D,20190701,000000,127.433,128.233,123.468,124.948,5297739.6055709,0
+CAT.US,D,20190702,000000,124.948,125.303,123.557,124.277,3503887.0648698,0
+CAT.US,D,20190703,000000,124.8,124.84,122.886,124.03,2775075.2953086,0
+CAT.US,D,20190705,000000,122.965,124.03,121.87,123.942,3358316.3007879,0
+CAT.US,D,20190708,000000,123.636,124.534,122.965,123.35,2997535.4172424,0
+CAT.US,D,20190709,000000,122.679,122.975,121.999,122.847,2862644.0122242,0
+CAT.US,D,20190710,000000,123.241,123.942,121.249,121.327,4299790.7546607,0
+CAT.US,D,20190711,000000,121.861,122.581,121.288,122.541,3459192.9081435,0
+CAT.US,D,20190712,000000,123.222,126.566,123.113,126.546,4536478.1954798,0
+CAT.US,D,20190715,000000,126.566,128.065,126.477,127.719,4917827.1089635,0
+CAT.US,D,20190716,000000,127.533,128.637,126.388,127.237,4429067.2598354,0
+CAT.US,D,20190717,000000,126.418,126.694,124.158,124.158,4099610.8067049,0
+CAT.US,D,20190718,000000,123.389,124.356,122.61,123.389,3883083.8872959,0
+CAT.US,D,20190719,000000,123.734,126.339,123.734,125.589,5247359.5898045,0
+CAT.US,D,20190722,000000,125.718,125.984,124.07,124.672,3545105.2346736,0
+CAT.US,D,20190723,000000,125.293,127.424,124.928,127.305,4471844.5045552,0
+CAT.US,D,20190724,000000,120.735,123.823,118.408,121.593,13739210.847097,0
+CAT.US,D,20190725,000000,120.825,124.366,120.765,124.178,5232290.89759,0
+CAT.US,D,20190726,000000,123.932,124.188,122.265,122.521,4597480.8029526,0
+CAT.US,D,20190729,000000,123.034,124.119,122.452,123.942,2945910.57443,0
+CAT.US,D,20190730,000000,122.896,123.113,121.209,122.551,3533471.9812693,0
+CAT.US,D,20190731,000000,122.501,123.872,120.765,121.367,4688567.0686057,0
+CAT.US,D,20190801,000000,121.337,122.777,116.533,116.849,5999202.687123,0
+CAT.US,D,20190802,000000,116.651,116.859,113.85,114.807,6474899.9618902,0
+CAT.US,D,20190805,000000,112.558,113.199,110.92,112.144,5947538.3099011,0
+CAT.US,D,20190806,000000,113.17,113.998,111.216,112.528,4028943.5566775,0
+CAT.US,D,20190807,000000,110.673,111.719,109.381,111.344,5476984.5631727,0
+CAT.US,D,20190808,000000,111.542,112.548,110.96,112.468,4051574.4718264,0
+CAT.US,D,20190809,000000,112.025,112.192,109.529,110.052,4128412.1308352,0
+CAT.US,D,20190812,000000,109.647,109.727,107.004,107.596,4675927.2083148,0
+CAT.US,D,20190813,000000,107.793,112.45,107.655,109.707,4733110.1836138,0
+CAT.US,D,20190814,000000,107.467,107.753,106.028,106.184,6013273.8957762,0
+CAT.US,D,20190815,000000,105.998,106.55,105.06,106.224,4525756.2608984,0
+CAT.US,D,20190816,000000,107.172,108.651,106.866,107.339,3853221.2163274,0
+CAT.US,D,20190819,000000,109.045,109.233,107.586,108.178,2854190.744523,0
+CAT.US,D,20190820,000000,108.395,108.582,107.369,107.546,2606235.9970128,0
+CAT.US,D,20190821,000000,108.769,110.003,108.345,108.483,3019884.5230112,0
+CAT.US,D,20190822,000000,109.075,109.637,108.049,108.671,2300385.6411308,0
+CAT.US,D,20190823,000000,107.172,107.753,104.449,105.149,6623164.1343282,0
+CAT.US,D,20190826,000000,106.037,106.619,104.932,105.484,5643120.3160844,0
+CAT.US,D,20190827,000000,106.136,106.422,104.291,104.508,3429328.2097694,0
+CAT.US,D,20190828,000000,104.035,105.948,103.019,105.88,3466066.8268725,0
+CAT.US,D,20190829,000000,107.497,108.888,107.379,108.563,3740437.6558101,0
+CAT.US,D,20190830,000000,109.717,110.239,109.193,109.697,3160068.4703808,0
+CAT.US,D,20190903,000000,108.681,108.681,106.362,107.882,4102306.2424667,0
+CAT.US,D,20190904,000000,109.165,109.923,109.007,109.795,4016356.4089328,0
+CAT.US,D,20190905,000000,111.088,114.521,111.088,113.376,5812372.1914223,0
+CAT.US,D,20190906,000000,114.047,114.619,112.874,113.1,3596957.1469146,0
+CAT.US,D,20190909,000000,113.741,117.441,113.584,117.303,4809381.1827539,0
+CAT.US,D,20190910,000000,117.312,120.104,117.273,120.104,9199010.3349133,0
+CAT.US,D,20190911,000000,120.617,122.777,119.354,122.679,8236681.9869109,0
+CAT.US,D,20190912,000000,121.683,122.324,119.907,121.436,6069162.3725916,0
+CAT.US,D,20190913,000000,122.403,123.518,120.864,123.32,4019219.1056575,0
+CAT.US,D,20190916,000000,122.581,123.34,121.673,122.738,3120494.5265287,0
+CAT.US,D,20190917,000000,122.225,122.383,120.923,121.851,3150471.7459143,0
+CAT.US,D,20190918,000000,121.327,121.879,119.582,120.815,3279318.4410991,0
+CAT.US,D,20190919,000000,121.189,121.713,119.73,119.956,2968033.6244729,0
+CAT.US,D,20190920,000000,119.858,120.745,117.875,118.151,6984141.6762182,0
+CAT.US,D,20190923,000000,117.392,118.772,116.464,118.378,3072030.4090661,0
+CAT.US,D,20190924,000000,118.664,118.89,115.753,116.159,3739841.59856,0
+CAT.US,D,20190925,000000,116.021,116.878,115.231,116.701,2585328.3766344,0
+CAT.US,D,20190926,000000,116.849,116.977,115.833,116.513,2754562.005322,0
+CAT.US,D,20190927,000000,117.056,117.431,115.843,116.691,2402128.9643857,0
+CAT.US,D,20190930,000000,116.464,117.145,116.049,116.435,3041903.1616651,0
+CAT.US,D,20191001,000000,117.45,118.446,112.726,112.794,4057345.4819022,0
+CAT.US,D,20191002,000000,111.68,112.32,110.023,110.565,4669281.3727172,0
+CAT.US,D,20191003,000000,110.023,110.654,108.079,110.634,3436891.4464066,0
+CAT.US,D,20191004,000000,110.358,111.68,110.032,111.581,2684820.2659567,0
+CAT.US,D,20191007,000000,111.394,112.192,110.387,110.841,2576835.5745239,0
+CAT.US,D,20191008,000000,109.509,109.885,108.493,108.74,3852142.6365417,0
+CAT.US,D,20191009,000000,110.141,110.654,108.769,110.101,2862074.311247,0
+CAT.US,D,20191010,000000,110.634,113.416,110.397,113.09,3562784.2116141,0
+CAT.US,D,20191011,000000,115.901,120.193,115.596,118.358,7350960.1736775,0
+CAT.US,D,20191014,000000,116.869,118.506,116.178,118.348,3129989.8807146,0
+CAT.US,D,20191015,000000,117.993,121.377,117.678,120.785,3578315.1523083,0
+CAT.US,D,20191016,000000,120.755,122.413,119.946,120.015,3323914.2686532,0
+CAT.US,D,20191017,000000,120.726,122.462,120.006,121.751,3716055.0622119,0
+CAT.US,D,20191018,000000,120.903,122.659,120.765,121.427,4661438.3541056,0
+CAT.US,D,20191021,000000,122.581,123.981,122.175,122.857,4599432.1808546,0
+CAT.US,D,20191022,000000,123.172,124.73,121.653,124.208,5106664.7362206,0
+CAT.US,D,20191023,000000,124.712,126.349,121.427,125.747,12171091.674692,0
+CAT.US,D,20191024,000000,125.51,125.698,122.975,124.366,4236118.0539963,0
+CAT.US,D,20191025,000000,125.422,130.058,125.274,129.821,8954770.8081879,0
+CAT.US,D,20191028,000000,130.146,131.568,129.022,130.117,6645484.8564184,0
+CAT.US,D,20191029,000000,129.476,131.41,128.923,131.3,4766071.744061,0
+CAT.US,D,20191030,000000,131.004,131.004,129.703,130.384,4249548.602476,0
+CAT.US,D,20191031,000000,129.466,130.384,126.704,128.025,4345924.3693719,0
+CAT.US,D,20191101,000000,129.466,134.349,129.348,134.231,6695187.7187102,0
+CAT.US,D,20191104,000000,135.069,136.578,134.733,136.52,5853096.6879595,0
+CAT.US,D,20191105,000000,136.46,137.496,135.326,135.987,4861614.2472501,0
+CAT.US,D,20191106,000000,136.085,136.085,134.399,135.178,4021975.3635876,0
+CAT.US,D,20191107,000000,136.924,137.88,136.352,136.578,4108208.0202045,0
+CAT.US,D,20191108,000000,136.273,137.674,135.444,137.654,2990247.9077684,0
+CAT.US,D,20191111,000000,136.342,137.644,136.224,137.496,2373732.107675,0
+CAT.US,D,20191112,000000,137.604,137.94,135.651,135.957,3063773.7997093,0
+CAT.US,D,20191113,000000,134.113,135.503,133.501,134.231,3473178.9657609,0
+CAT.US,D,20191114,000000,133.984,135.029,133.047,133.254,2781480.8833412,0
+CAT.US,D,20191115,000000,134.299,135.523,134.251,135,3043385.1951678,0
+CAT.US,D,20191118,000000,134.003,134.517,132.869,133.402,2840573.6747271,0
+CAT.US,D,20191119,000000,134.103,134.497,132.642,133.017,2244402.8899544,0
+CAT.US,D,20191120,000000,132.356,132.583,130.166,131.468,3750901.0961759,0
+CAT.US,D,20191121,000000,131.488,133.727,130.956,133.175,3549514.8418807,0
+CAT.US,D,20191122,000000,133.707,134.201,132.879,133.669,2430808.6441793,0
+CAT.US,D,20191125,000000,134.487,136.184,133.599,136.036,3320754.5570062,0
+CAT.US,D,20191126,000000,136.016,136.263,135.178,135.72,2656797.4655815,0
+CAT.US,D,20191127,000000,134.733,135.365,133.511,135.355,2863201.5487675,0
+CAT.US,D,20191129,000000,133.965,135.148,133.599,134.467,1778656.1219331,0
+CAT.US,D,20191202,000000,134.891,135.671,132.711,132.81,3120957.7887111,0
+CAT.US,D,20191203,000000,130.107,130.472,128.726,130.117,4265339.0510885,0
+CAT.US,D,20191204,000000,130.986,132.189,130.068,130.176,2674358.8529965,0
+CAT.US,D,20191205,000000,130.61,131.114,129.624,131.054,2452444.1031725,0
+CAT.US,D,20191206,000000,132.85,133.235,132.09,132.603,2444865.6609931,0
+CAT.US,D,20191209,000000,132.82,133.106,132.278,132.702,1733798.7590549,0
+CAT.US,D,20191210,000000,132.573,133.402,131.686,132.721,2033192.841764,0
+CAT.US,D,20191211,000000,133.579,134.359,133.116,133.787,2438825.0059709,0
+CAT.US,D,20191212,000000,133.353,136.934,132.85,136.381,4000694.7005766,0
+CAT.US,D,20191213,000000,136.401,137.88,134.852,135.217,3564619.0136933,0
+CAT.US,D,20191216,000000,137.22,137.792,134.921,135.049,2600050.3824892,0
+CAT.US,D,20191217,000000,135.187,136.568,135.148,135.987,3068565.5728744,0
+CAT.US,D,20191218,000000,136.115,136.835,135.267,136.687,2830755.9630488,0
+CAT.US,D,20191219,000000,136.559,136.559,134.053,134.733,3850736.6307494,0
+CAT.US,D,20191220,000000,136.914,137.278,134.931,137.092,7325975.4406126,0
+CAT.US,D,20191223,000000,137.19,137.999,136.381,137.97,2528138.3054159,0
+CAT.US,D,20191224,000000,138.157,138.256,136.825,137.012,1039990.1473926,0
+CAT.US,D,20191226,000000,137.398,137.722,136.568,137.713,1697714.9939647,0
+CAT.US,D,20191227,000000,138.098,138.364,137.486,137.772,1662404.6841155,0
+CAT.US,D,20191230,000000,137.9,137.94,136.578,137.052,1925780.8924169,0
+CAT.US,D,20191231,000000,136.964,137.722,136.391,137.19,2101547.8356904,0
+CAT.US,D,20200102,000000,138.433,139.883,137.476,139.863,3564853.1790416,0
+CAT.US,D,20200103,000000,138.226,139.321,136.983,137.91,3337365.0911889,0
+CAT.US,D,20200106,000000,136.806,138.028,136.154,137.822,2747040.3304998,0
+CAT.US,D,20200107,000000,136.884,137.092,135.197,135.996,3069879.3317112,0
+CAT.US,D,20200108,000000,136.43,138.038,136.075,137.19,2317608.4518086,0
+CAT.US,D,20200109,000000,137.308,137.466,136.125,136.844,2446264.5708658,0
+CAT.US,D,20200110,000000,136.983,137.23,135.474,135.76,2576507.1348147,0
+CAT.US,D,20200113,000000,136.144,136.43,135.237,136.42,3613258.5017415,0
+CAT.US,D,20200114,000000,136.983,137.476,135.927,136.282,2952745.9724523,0
+CAT.US,D,20200115,000000,135.839,136.342,134.891,135.247,2842285.8187668,0
+CAT.US,D,20200116,000000,136.046,137.426,135.858,137.368,3305430.4116846,0
+CAT.US,D,20200117,000000,137.732,138.719,137.14,138.275,3561052.807221,0
+CAT.US,D,20200121,000000,137.722,138.344,136.312,136.47,2647381.1802145,0
+CAT.US,D,20200122,000000,136.816,137.112,133.333,133.441,3850934.3027966,0
+CAT.US,D,20200123,000000,132.682,133.984,130.798,133.56,3401928.83662,0
+CAT.US,D,20200124,000000,133.363,133.511,130.284,131.33,2700125.1509251,0
+CAT.US,D,20200127,000000,128.075,128.933,126.832,126.99,3121652.1751334,0
+CAT.US,D,20200128,000000,128.193,128.736,126.881,127.927,2954137.7864053,0
+CAT.US,D,20200129,000000,128.726,128.894,126.931,127.029,2801091.9778303,0
+CAT.US,D,20200130,000000,126.082,127.217,124.356,126.635,4128654.405806,0
+CAT.US,D,20200131,000000,125.184,126.299,122.137,122.896,7252977.6878337,0
+CAT.US,D,20200203,000000,122.965,124.573,120.963,121.407,4687750.0241438,0
+CAT.US,D,20200204,000000,124.444,126.102,124.129,124.908,3742775.2544812,0
+CAT.US,D,20200205,000000,126.812,128.607,126.704,128.578,4754419.2303034,0
+CAT.US,D,20200206,000000,129.298,129.407,127.365,128.411,2441034.8780884,0
+CAT.US,D,20200207,000000,127.276,127.691,124.444,124.77,4074790.2934945,0
+CAT.US,D,20200210,000000,124.464,125.688,124.228,125.678,2492204.5683409,0
+CAT.US,D,20200211,000000,126.753,128.391,126.368,127.424,2546011.9132951,0
+CAT.US,D,20200212,000000,129.466,130.926,129.2,130.6,3443864.7080106,0
+CAT.US,D,20200213,000000,130.986,131.448,129.496,130.718,3547372.8878511,0
+CAT.US,D,20200214,000000,130.551,130.62,128.065,129.101,3007477.8143658,0
+CAT.US,D,20200218,000000,128.598,129.634,126.388,127.769,4136323.0675351,0
+CAT.US,D,20200219,000000,127.977,128.371,127.295,128.035,2281956.5241137,0
+CAT.US,D,20200220,000000,127.493,129.949,127.433,128.105,2862763.6291553,0
+CAT.US,D,20200221,000000,127.691,128.578,126.408,128.371,3052516.6300462,0
+CAT.US,D,20200224,000000,123.991,125.224,123.547,123.666,5306726.0809481,0
+CAT.US,D,20200225,000000,124.416,124.564,119.996,120.686,5173573.1762425,0
+CAT.US,D,20200226,000000,121.465,122.551,119.335,119.996,4173305.9870144,0
+CAT.US,D,20200227,000000,117.51,120.262,115.271,115.319,7876479.9276677,0
+CAT.US,D,20200228,000000,111.877,116.237,111.354,116.237,8873666.4740676,0
+CAT.US,D,20200302,000000,116.977,119.65,115.073,119.384,6520296.6146612,0
+CAT.US,D,20200303,000000,118.792,121.209,115.823,116.365,6795981.2024357,0
+CAT.US,D,20200304,000000,117.954,119.226,116.307,119.186,5424377.4423409,0
+CAT.US,D,20200305,000000,115.201,116.78,113.436,114.126,6429553.9942595,0
+CAT.US,D,20200306,000000,111.334,114.008,111.176,113.603,6165304.9878421,0
+CAT.US,D,20200309,000000,105.732,105.732,97.3126,97.352,9230969.3432851,0
+CAT.US,D,20200310,000000,101.647,102.042,92.7235,99.6343,8864356.6274953,0
+CAT.US,D,20200311,000000,97.1182,98.0012,93.6222,94.1982,6997628.9920549,0
+CAT.US,D,20200312,000000,87.4764,88.2053,81.8612,86.3143,10994297.265085,0
+CAT.US,D,20200313,000000,92.0517,93.4732,84.3324,93.2196,9319062.1445513,0
+CAT.US,D,20200316,000000,83.2651,99.033,82.7985,87.3906,10580675.09536,0
+CAT.US,D,20200317,000000,89.8242,93.9713,86.9791,93.7444,7702376.4706991,0
+CAT.US,D,20200318,000000,87.935,96.3201,87.1064,93.6704,7476856.9936962,0
+CAT.US,D,20200319,000000,92.8359,97.6736,90.9843,96.3685,7343975.7613426,0
+CAT.US,D,20200320,000000,96.4741,97.283,88.0929,89.3477,8177185.7418082,0
+CAT.US,D,20200323,000000,87.8502,90.0422,84.8,85.9305,7201505.914145,0
+CAT.US,D,20200324,000000,89.8706,95.456,89.0389,94.8088,7927913.1806498,0
+CAT.US,D,20200325,000000,94.6471,101.519,92.1543,97.932,7031078.1435518,0
+CAT.US,D,20200326,000000,98.1086,103.827,96.2708,103.393,6478086.0298102,0
+CAT.US,D,20200327,000000,97.7061,102.565,96.7492,98.6384,6142240.2078921,0
+CAT.US,D,20200330,000000,99.4863,105.584,98.1747,104.498,6119867.7869588,0
+CAT.US,D,20200331,000000,103.601,109.391,103.167,108.563,9598335.2402597,0
+CAT.US,D,20200401,000000,104.863,109.233,102.427,104.173,7318526.7523924,0
+CAT.US,D,20200402,000000,104.064,110.881,103.975,109.223,8664795.0382513,0
+CAT.US,D,20200403,000000,108.049,109.322,104.893,107.3,5383419.7941584,0
+CAT.US,D,20200406,000000,112.302,113.889,110.516,112.656,6184063.5582712,0
+CAT.US,D,20200407,000000,114.965,120.489,112.736,114.077,9074524.5892009,0
+CAT.US,D,20200408,000000,115.053,119.927,113.238,119.186,5008769.4288182,0
+CAT.US,D,20200409,000000,120.361,121.249,115.201,116.957,5080815.3146619,0
+CAT.US,D,20200413,000000,112.232,112.312,106.244,106.786,11244064.513213,0
+CAT.US,D,20200414,000000,108.987,110.249,107.142,108.967,7659865.8298175,0
+CAT.US,D,20200415,000000,105.702,105.82,102.713,104.33,6042100.5624767,0
+CAT.US,D,20200416,000000,104.636,106.146,101.845,105.928,6334583.2194531,0
+CAT.US,D,20200417,000000,108.049,110.042,107.497,109.815,4376649.7014284,0
+CAT.US,D,20200420,000000,108.039,110.525,105.86,108.197,4325375.5997869,0
+CAT.US,D,20200421,000000,104.834,104.834,102.525,103.719,6082956.8403787,0
+CAT.US,D,20200422,000000,105.79,105.85,103.117,104.449,4019554.6412863,0
+CAT.US,D,20200423,000000,105.12,108.799,104.755,106.6,3755122.1546609,0
+CAT.US,D,20200424,000000,107.625,107.99,105.001,107.675,3226148.71521,0
+CAT.US,D,20200427,000000,104.656,109.647,103.611,108.769,5660933.1017953,0
+CAT.US,D,20200428,000000,111.275,111.404,107.053,109.007,5936126.0437087,0
+CAT.US,D,20200429,000000,110.427,114.087,110.032,113.357,4513158.9761254,0
+CAT.US,D,20200430,000000,111.404,111.65,108.888,109.885,4279483.2463437,0
+CAT.US,D,20200501,000000,107.635,108.187,104.38,104.686,4194617.0611096,0
+CAT.US,D,20200504,000000,103.877,104.113,100.621,101.716,4766858.3774386,0
+CAT.US,D,20200505,000000,103.147,104.883,102.653,102.821,3683336.7904384,0
+CAT.US,D,20200506,000000,103.887,104.084,100.74,101.667,4729361.5106365,0
+CAT.US,D,20200507,000000,102.929,103.906,100.818,101.302,4638180.9706224,0
+CAT.US,D,20200508,000000,102.881,105.928,102.249,105.85,4144875.6781111,0
+CAT.US,D,20200511,000000,104.005,104.577,102.15,102.535,4456113.8644082,0
+CAT.US,D,20200512,000000,103.019,103.235,99.1415,99.1415,4103187.1502052,0
+CAT.US,D,20200513,000000,99.2796,99.4277,96.8262,98.6384,5694079.1561531,0
+CAT.US,D,20200514,000000,96.7788,100.345,94.6224,100.256,5870222.1831678,0
+CAT.US,D,20200515,000000,99.319,101.963,98.4509,101.894,6972465.8472961,0
+CAT.US,D,20200518,000000,105.938,109.203,105.77,108.592,5935892.8920632,0
+CAT.US,D,20200519,000000,108.533,108.987,105.78,105.83,3606273.0757038,0
+CAT.US,D,20200520,000000,106.994,110.92,106.738,109.233,3956651.3410519,0
+CAT.US,D,20200521,000000,108.533,109.223,107.467,107.694,2481196.7695682,0
+CAT.US,D,20200522,000000,107.753,107.783,105.258,106.176,2896832.1530667,0
+CAT.US,D,20200526,000000,109.509,111.956,109.509,110.851,4432670.9733115,0
+CAT.US,D,20200527,000000,113.031,115.655,112.854,115.587,4726615.3897344,0
+CAT.US,D,20200528,000000,117.786,117.865,113.574,114.008,3965691.5426778,0
+CAT.US,D,20200529,000000,112.952,113.978,111.009,113.426,4531115.7076349,0
+CAT.US,D,20200601,000000,113.16,114.422,111.048,113.771,2259845.6385044,0
+CAT.US,D,20200602,000000,115.023,116.888,114.501,116.435,3153602.0601799,0
+CAT.US,D,20200603,000000,118.446,120.252,118.042,120.006,3932191.7060405,0
+CAT.US,D,20200604,000000,118.408,121.831,117.776,121.761,3258650.054583,0
+CAT.US,D,20200605,000000,130.156,131.577,125.944,127.581,5922638.7278719,0
+CAT.US,D,20200608,000000,127.749,132.13,127.749,130.038,4384023.3756409,0
+CAT.US,D,20200609,000000,127.493,127.839,125.776,126.684,4045519.624965,0
+CAT.US,D,20200610,000000,126.26,127.809,123.251,125.046,4256429.6171246,0
+CAT.US,D,20200611,000000,119.354,119.769,114.738,114.767,6322372.1554493,0
+CAT.US,D,20200612,000000,117.46,118.19,112.676,116.277,4758402.0686291,0
+CAT.US,D,20200615,000000,111.906,117.441,111.414,116.701,4336346.9052587,0
+CAT.US,D,20200616,000000,124.03,125.046,119.335,122.847,7299989.1691751,0
+CAT.US,D,20200617,000000,122.896,123.172,120.617,121.071,3419046.2222058,0
+CAT.US,D,20200618,000000,120.045,121.781,119.631,120.449,2613600.5478999,0
+CAT.US,D,20200619,000000,122.738,122.738,118.694,120.341,6868557.2548471,0
+CAT.US,D,20200622,000000,119.305,119.424,117.648,118.742,2972318.5462348,0
+CAT.US,D,20200623,000000,120.282,120.43,118.782,119.196,2496499.6271309,0
+CAT.US,D,20200624,000000,117.826,117.875,115.014,115.231,3989233.7766495,0
+CAT.US,D,20200625,000000,114.827,117.865,114.067,117.746,3075169.8466569,0
+CAT.US,D,20200626,000000,117.392,117.49,114.669,115.557,3861436.2638691,0
+CAT.US,D,20200629,000000,116.79,118.99,116.395,118.28,2964178.5127009,0
+CAT.US,D,20200630,000000,117.076,119.976,117.076,119.444,2943183.7138813,0
+CAT.US,D,20200701,000000,122.166,122.185,118.832,119.01,2973849.2374723,0
+CAT.US,D,20200702,000000,121.091,123.044,120.094,120.578,2677006.6447263,0
+CAT.US,D,20200706,000000,122.867,123.202,121.012,122.215,2639320.2154995,0
+CAT.US,D,20200707,000000,120.597,121.555,119.73,120.104,2137618.4226443,0
+CAT.US,D,20200708,000000,122.117,122.117,119.414,120.973,2414775.9205961,0
+CAT.US,D,20200709,000000,120.4,121.189,118.141,118.694,2821045.703868,0
+CAT.US,D,20200710,000000,118.92,121.071,118.772,120.854,2850647.8532153,0
+CAT.US,D,20200713,000000,122.205,124.712,121.653,123.271,3927721.2766651,0
+CAT.US,D,20200714,000000,123.024,129.634,122.027,129.249,6927630.7858797,0
+CAT.US,D,20200715,000000,132.356,132.356,129.446,130.63,5205930.569817,0
+CAT.US,D,20200716,000000,130.58,133.106,129.91,130.828,3835737.8840286,0
+CAT.US,D,20200717,000000,131.142,131.676,129.87,130.226,2584382.5919163,0
+CAT.US,D,20200720,000000,129.15,130.275,127.701,128.065,2605078.3484081,0
+CAT.US,D,20200721,000000,128.203,130.502,127.867,129.259,3393088.334447,0
+CAT.US,D,20200722,000000,128.647,131.142,128.588,130.304,2267806.2466416,0
+CAT.US,D,20200723,000000,130.226,130.818,129.101,129.94,1696469.1532158,0
+CAT.US,D,20200724,000000,130.512,131.922,130.176,130.866,2140693.9969583,0
+CAT.US,D,20200727,000000,130.472,133.501,130.384,133.067,2635767.1871636,0
+CAT.US,D,20200728,000000,132.169,133.155,131.192,131.291,2133999.503626,0
+CAT.US,D,20200729,000000,131.824,134.211,131.084,133.669,2458211.0584371,0
+CAT.US,D,20200730,000000,132.307,132.327,129.338,130.058,3220569.2949645,0
+CAT.US,D,20200731,000000,125.974,128.559,123.872,126.408,7129902.0027248,0
+CAT.US,D,20200803,000000,125.846,126.507,124.702,125.352,2998940.4093319,0
+CAT.US,D,20200804,000000,124.958,125.984,124.306,125.096,2419856.5990608,0
+CAT.US,D,20200805,000000,126.309,129.308,126.142,128.391,2954242.1977943,0
+CAT.US,D,20200806,000000,127.957,128.598,127.177,127.829,2571775.1701153,0
+CAT.US,D,20200807,000000,127.473,128.519,126.053,128.341,2337900.7545835,0
+CAT.US,D,20200810,000000,129.121,135.227,129.061,135.089,5447297.2627896,0
+CAT.US,D,20200811,000000,136.992,139.055,135.355,135.572,4421660.1334303,0
+CAT.US,D,20200812,000000,136.924,137.13,134.447,135.612,2671679.6364796,0
+CAT.US,D,20200813,000000,134.705,135.77,132.948,133.807,3090644.0199939,0
+CAT.US,D,20200814,000000,132.652,134.013,132.001,133.126,2143029.5682239,0
+CAT.US,D,20200817,000000,133.313,133.737,131.548,131.952,2401158.8508001,0
+CAT.US,D,20200818,000000,132.179,133.274,131.34,131.616,1643316.6602744,0
+CAT.US,D,20200819,000000,131.744,133.086,130.758,131.282,1944284.0097388,0
+CAT.US,D,20200820,000000,129.377,131.252,129.042,130.778,2396876.9701466,0
+CAT.US,D,20200821,000000,130.127,132.228,130.127,131.676,2654050.3309767,0
+CAT.US,D,20200824,000000,132.938,135.316,132.307,134.763,3071539.7769078,0
+CAT.US,D,20200825,000000,135.71,137.87,133.679,134.271,2594146.5773458,0
+CAT.US,D,20200826,000000,133.619,135.493,132.988,134.901,2502320.3086441,0
+CAT.US,D,20200827,000000,135.197,137.288,134.399,136.391,3164642.2974425,0
+CAT.US,D,20200828,000000,137.23,138.729,135.73,136.628,3888366.2926191,0
+CAT.US,D,20200831,000000,136.52,136.598,135.335,135.365,3034494.0078544,0
+CAT.US,D,20200901,000000,134.753,138.976,134.033,138.907,2812882.3551695,0
+CAT.US,D,20200902,000000,139.715,142.251,139.252,141.994,4747018.1861152,0
+CAT.US,D,20200903,000000,141.343,143.83,138.226,139.607,4708719.4803934,0
+CAT.US,D,20200904,000000,141.452,143.424,138.897,140.939,5392408.2969412,0
+CAT.US,D,20200908,000000,139.843,143.405,138.611,141.274,5020054.9821598,0
+CAT.US,D,20200909,000000,142.488,147.883,141.945,145.24,5619138.1350948,0
+CAT.US,D,20200910,000000,144.598,145.773,141.501,142.547,4611907.8212908,0
+CAT.US,D,20200911,000000,143.138,146.867,142.912,146.335,3403028.7041647,0
+CAT.US,D,20200914,000000,146.493,147.253,144.776,146.019,2701103.374133,0
+CAT.US,D,20200915,000000,146.681,146.937,141.117,141.353,4302261.1483995,0
+CAT.US,D,20200916,000000,142.675,144.569,141.126,143.75,3473622.96759,0
+CAT.US,D,20200917,000000,142.537,148.633,141.886,146.375,4717065.295597,0
+CAT.US,D,20200918,000000,146.187,148.604,144.648,144.954,5375716.6665339,0
+CAT.US,D,20200921,000000,141.313,142.202,136.844,138.256,4497509.432203,0
+CAT.US,D,20200922,000000,137.94,140.307,137.446,139.991,2711767.5276545,0
+CAT.US,D,20200923,000000,140.287,141.659,136.598,137.328,2544214.6182197,0
+CAT.US,D,20200924,000000,136.992,140.249,135.77,138.068,2248471.8930186,0
+CAT.US,D,20200925,000000,136.864,139.548,136.036,138.788,1943654.5002961,0
+CAT.US,D,20200928,000000,140.771,142.971,140.229,140.475,2326150.9253565,0
+CAT.US,D,20200929,000000,141.126,141.718,139.064,140.229,1707425.2531455,0
+CAT.US,D,20200930,000000,140.771,143.592,140.535,141.886,3829602.9546453,0
+CAT.US,D,20201001,000000,142.606,142.971,138.552,139.557,2268020.1379337,0
+CAT.US,D,20201002,000000,137.22,143.878,136.736,142.626,3385632.5503072,0
+CAT.US,D,20201005,000000,144.746,146.917,144.224,145.999,2730842.3733591,0
+CAT.US,D,20201006,000000,146.493,147.864,143.908,144.145,2691031.2230504,0
+CAT.US,D,20201007,000000,145.802,148.456,145.733,147.223,2454142.0553729,0
+CAT.US,D,20201008,000000,148.15,149.097,146.709,149.028,1937731.4347994,0
+CAT.US,D,20201009,000000,150.172,151.603,149.708,151.188,4293609.1949484,0
+CAT.US,D,20201012,000000,152.175,155.233,151.731,154.69,4499215.4940259,0
+CAT.US,D,20201013,000000,153.832,155.213,153.25,154.227,3489409.3613913,0
+CAT.US,D,20201014,000000,154.74,156.782,154.592,155.628,4297126.7436859,0
+CAT.US,D,20201015,000000,152.471,157.689,152.353,156.989,3110639.3078466,0
+CAT.US,D,20201016,000000,159.09,162.178,158.489,160.52,5856643.6340784,0
+CAT.US,D,20201019,000000,160.511,161.734,158.665,159.357,2899553.9451014,0
+CAT.US,D,20201020,000000,160.007,162.908,159.721,160.747,3162573.3300149,0
+CAT.US,D,20201021,000000,161.526,162.188,158.607,159.238,2630284.0686848,0
+CAT.US,D,20201022,000000,159.791,161.566,158.755,161.398,2478644.2659021,0
+CAT.US,D,20201023,000000,162.079,163.332,160.353,161.359,2985507.8334466,0
+CAT.US,D,20201026,000000,159.475,159.475,153.921,156.2,4708867.4810031,0
+CAT.US,D,20201027,000000,154.049,154.888,150.271,151.129,5075918.1164051,0
+CAT.US,D,20201028,000000,147.193,148.752,144.056,144.668,5898531.8614371,0
+CAT.US,D,20201029,000000,144.135,148.83,143.198,148.022,4040758.2628841,0
+CAT.US,D,20201030,000000,147.351,150.547,146.463,150.31,4571725.6557549,0
+CAT.US,D,20201102,000000,152.372,156.812,150.882,156.268,4255184.7900785,0
+CAT.US,D,20201103,000000,157.916,161.744,156.072,160.481,5060978.164447,0
+CAT.US,D,20201104,000000,152.353,155.39,148.574,148.574,9489333.8049124,0
+CAT.US,D,20201105,000000,150.902,157.877,150.833,156.092,5038017.795886,0
+CAT.US,D,20201106,000000,156.89,158.429,153.852,154.375,3116893.854161,0
+CAT.US,D,20201109,000000,166.558,168.806,162.819,163.5,6237541.4498134,0
+CAT.US,D,20201110,000000,164.515,167.475,163.45,164.901,3656148.2674728,0
+CAT.US,D,20201111,000000,164.979,165.335,160.264,162.168,2450789.7401927,0
+CAT.US,D,20201112,000000,161.576,163.736,160.441,161.862,2284755.3575617,0
+CAT.US,D,20201113,000000,162.986,164.831,161.912,164.328,2216421.6513943,0
+CAT.US,D,20201116,000000,167.485,167.485,164.447,165.729,4077518.1677461,0
+CAT.US,D,20201117,000000,164.782,165.078,162.878,164.525,2205978.4850845,0
+CAT.US,D,20201118,000000,164.654,167.83,164.654,165.335,3307164.857186,0
+CAT.US,D,20201119,000000,165.097,165.789,163.391,165.473,2102386.1679112,0
+CAT.US,D,20201120,000000,165.049,165.669,163.934,164.841,2560410.5479547,0
+CAT.US,D,20201123,000000,166.291,167.948,165.779,167.278,2513104.0790968,0
+CAT.US,D,20201124,000000,168.688,170.671,167.732,169.29,3602669.3622277,0
+CAT.US,D,20201125,000000,168.896,168.916,165.373,167.14,2619128.2693024,0
+CAT.US,D,20201127,000000,166.923,168.363,166.41,167.554,1020707.4926127,0
+CAT.US,D,20201130,000000,166.143,167.366,165.029,166.123,2489600.3658318,0
+CAT.US,D,20201201,000000,167.84,168.984,165.512,165.798,2831896.3787058,0
+CAT.US,D,20201202,000000,165.798,166.933,164.891,166.4,2059520.7310473,0
+CAT.US,D,20201203,000000,166.4,167.554,165.817,167.14,3034465.6241759,0
+CAT.US,D,20201204,000000,168.363,175.92,168.067,174.38,6359351.0201174,0
+CAT.US,D,20201207,000000,172.644,172.644,168.984,171.027,4792991.635783,0
+CAT.US,D,20201208,000000,170.02,172.97,169.872,171.145,2090948.5591486,0
+CAT.US,D,20201209,000000,171.905,172.723,169.389,172.339,3045696.437566,0
+CAT.US,D,20201210,000000,171.539,171.815,169.527,171.155,3248997.5764622,0
+CAT.US,D,20201211,000000,169.379,172.063,168.668,171.589,2793589.5633614,0
+CAT.US,D,20201214,000000,172.841,175.456,170.139,170.405,2647354.8239415,0
+CAT.US,D,20201215,000000,172.201,174.904,171.323,173.936,2466727.1757121,0
+CAT.US,D,20201216,000000,173.069,173.483,170.711,171.787,2123217.7605791,0
+CAT.US,D,20201217,000000,172.911,172.96,170.908,171.471,2399748.7901967,0
+CAT.US,D,20201218,000000,172.339,173.512,169.843,173.177,5498976.8455536,0
+CAT.US,D,20201221,000000,169.33,173.108,168.758,172.427,2163931.1063853,0
+CAT.US,D,20201222,000000,171.589,172.427,168.916,168.994,2607102.7129121,0
+CAT.US,D,20201223,000000,169.823,171.589,169.399,170.76,1946125.9077377,0
+CAT.US,D,20201224,000000,171.747,172.121,170.701,171.845,612022.05555353,0
+CAT.US,D,20201228,000000,172.723,173.335,170.661,170.721,1576534.9331033,0
+CAT.US,D,20201229,000000,171.471,171.677,167.584,169.064,1557247.2098094,0
+CAT.US,D,20201230,000000,172.053,174.39,171.007,172.309,2842734.8891099,0
+CAT.US,D,20201231,000000,172.516,174.282,171.066,174.212,1794976.7371132,0
+CAT.US,D,20210104,000000,175.13,177.991,172.516,174.322,4261473.8022884,0
+CAT.US,D,20210105,000000,173.424,177.833,173.424,175.762,3065429.1763919,0
+CAT.US,D,20210106,000000,179.106,188.813,178.149,185.528,8395395.4078754,0
+CAT.US,D,20210107,000000,188.398,188.901,183.939,185.883,5535289.7074781,0
+CAT.US,D,20210108,000000,185.518,186.88,183.111,185.912,3329682.2376206,0
+CAT.US,D,20210111,000000,183.328,187.076,182.124,185.528,2655333.6787293,0
+CAT.US,D,20210112,000000,186.317,189.483,185.005,189.059,2576781.8482753,0
+CAT.US,D,20210113,000000,190.253,191.565,187.382,187.462,3296328.3741875,0
+CAT.US,D,20210114,000000,187.668,189.395,186.978,188.931,2598197.3337595,0
+CAT.US,D,20210115,000000,187.244,187.294,182.687,186.258,3466028.3061659,0
+CAT.US,D,20210119,000000,186.938,188.684,186.12,186.712,2454110.6305859,0
+CAT.US,D,20210120,000000,185.36,186.564,183.199,185.054,2599536.4351665,0
+CAT.US,D,20210121,000000,185.064,186.386,182.864,184.916,2028217.5883911,0
+CAT.US,D,20210122,000000,183.624,185.518,182.134,184.679,2106962.0223784,0
+CAT.US,D,20210125,000000,183.338,184.117,179.895,180.24,3988128.8405907,0
+CAT.US,D,20210126,000000,180.496,182.233,179.757,180.122,2604585.6888442,0
+CAT.US,D,20210127,000000,177.221,178.523,172.545,173.798,4256488.4118874,0
+CAT.US,D,20210128,000000,175.357,180.506,174.44,177.359,3581029.8484233,0
+CAT.US,D,20210129,000000,176.541,181.67,173.878,175.92,4720105.3903129,0
+CAT.US,D,20210201,000000,178.918,179.727,175.12,177.735,2845995.9710376,0
+CAT.US,D,20210202,000000,179.441,185.478,178.603,185.202,5472586.1066964,0
+CAT.US,D,20210203,000000,183.683,184.275,181.908,184.196,3096441.3863426,0
+CAT.US,D,20210204,000000,184.739,185.311,183.002,184.393,2342763.4869449,0
+CAT.US,D,20210205,000000,185.222,186.978,182.815,185.686,2328274.6327356,0
+CAT.US,D,20210208,000000,187.61,190.065,187.294,189.977,2832931.369271,0
+CAT.US,D,20210209,000000,190.065,191.141,187.5,189.809,2423322.4489553,0
+CAT.US,D,20210210,000000,190.993,192.147,188.823,190.233,2927291.894988,0
+CAT.US,D,20210211,000000,190.115,190.914,187.037,190.845,2263882.2030788,0
+CAT.US,D,20210212,000000,190.479,191.22,189.296,190.489,1875398.8492448,0
+CAT.US,D,20210216,000000,192.186,197.405,191.693,194.712,3869173.857389,0
+CAT.US,D,20210217,000000,194.722,195.215,192.226,194.643,2506444.0516599,0
+CAT.US,D,20210218,000000,193.912,195.205,191.062,192.344,2438561.4432412,0
+CAT.US,D,20210219,000000,195.551,203.452,195.018,201.963,5131648.4555828,0
+CAT.US,D,20210222,000000,201.696,210.584,201.4,209.795,4758496.3429901,0
+CAT.US,D,20210223,000000,211.216,212.38,205.208,211.838,4287492.5122157,0
+CAT.US,D,20210224,000000,212.064,218.092,211.542,214.047,5118851.471357,0
+CAT.US,D,20210225,000000,215.142,215.901,211.403,213.416,4482790.4674567,0
+CAT.US,D,20210226,000000,212.4,213.978,207.645,207.704,4636885.4584361,0
+CAT.US,D,20210301,000000,210.999,214.155,210.614,211.433,2984875.2828955,0
+CAT.US,D,20210302,000000,210.417,211.028,206.866,207.645,2966672.2216042,0
+CAT.US,D,20210303,000000,204.113,209.311,203.985,206.766,2768823.7901027,0
+CAT.US,D,20210304,000000,206.352,208.463,200.572,204.705,3708807.0871475,0
+CAT.US,D,20210305,000000,206.224,212.43,203.491,211.818,3744045.4240974,0
+CAT.US,D,20210308,000000,212.616,215.803,209.943,213.189,3168683.9305309,0
+CAT.US,D,20210309,000000,212.992,213.909,207.951,208.591,3016628.5095976,0
+CAT.US,D,20210310,000000,209.479,213.633,208.967,212.706,2531635.5800973,0
+CAT.US,D,20210311,000000,214.57,215.123,210.851,211.433,3076518.0713891,0
+CAT.US,D,20210312,000000,210.713,220.341,209.855,220.321,4943746.4760158,0
+CAT.US,D,20210315,000000,220.203,223.034,217.273,221.998,4382887.0147951,0
+CAT.US,D,20210316,000000,219.098,222.452,216.267,217.884,3678490.2773218,0
+CAT.US,D,20210317,000000,219.492,225.431,218.536,224.79,3657002.8189383,0
+CAT.US,D,20210318,000000,225.154,228.785,221.041,221.939,4506902.4024055,0
+CAT.US,D,20210319,000000,220.084,220.962,215.557,216.77,7779657.1178342,0
+CAT.US,D,20210322,000000,218.042,218.574,215.093,217.46,2298613.6886255,0
+CAT.US,D,20210323,000000,213.642,216.72,208.453,209.983,4175708.4626651,0
+CAT.US,D,20210324,000000,212.162,218.516,212.162,212.854,4425545.6562866,0
+CAT.US,D,20210325,000000,210.93,216.454,207.852,215.753,3015978.7260988,0
+CAT.US,D,20210326,000000,217.776,221.139,216.691,220.814,3159794.7706231,0
+CAT.US,D,20210329,000000,219.463,223.083,219.088,221.505,3121440.3112469,0
+CAT.US,D,20210330,000000,222.442,225.816,222.383,224.248,3262652.153262,0
+CAT.US,D,20210331,000000,225.48,228.025,220.183,223.103,4689922.3892576,0
+CAT.US,D,20210401,000000,222.541,226.092,218.98,223.912,3936105.6125754,0
+CAT.US,D,20210405,000000,226.092,226.743,223.576,224.868,2415035.4285145,0
+CAT.US,D,20210406,000000,223.685,227.699,221.515,221.899,2717434.1263412,0
+CAT.US,D,20210407,000000,223.192,225.322,220.666,221.683,2546024.0777288,0
+CAT.US,D,20210408,000000,221.416,222.294,218.566,221.751,2243820.0108408,0
+CAT.US,D,20210409,000000,222.541,223.418,218.93,222.008,2580608.5763687,0
+CAT.US,D,20210412,000000,221.573,222.541,220.262,222.175,1754644.543562,0
+CAT.US,D,20210413,000000,224.572,224.662,219.414,220.666,2376423.4886255,0
+CAT.US,D,20210414,000000,220.913,225.362,220.863,223.764,2589086.1729371,0
+CAT.US,D,20210415,000000,224.316,224.602,221.998,223.704,1933367.4442186,0
+CAT.US,D,20210416,000000,225.717,227.019,223.478,224.524,2212174.2366362,0
+CAT.US,D,20210419,000000,224.07,224.267,221.209,223.586,1780054.0181028,0
+CAT.US,D,20210420,000000,222.146,222.541,217.046,219.019,2926604.6044854,0
+CAT.US,D,20210421,000000,218.713,223.794,217.46,223.646,2055550.0571553,0
+CAT.US,D,20210422,000000,224.414,224.592,220.104,220.222,2505530.7054315,0
+CAT.US,D,20210423,000000,221.673,223.872,220.242,222.393,3581061.2732103,0
+CAT.US,D,20210426,000000,222.846,225.056,222.245,222.837,1929511.3187437,0
+CAT.US,D,20210427,000000,222.57,223.132,220.429,222.619,2027240.378886,0
+CAT.US,D,20210428,000000,222.333,225.875,221.693,224.514,3068173.2698883,0
+CAT.US,D,20210429,000000,227.137,227.315,215.714,219.848,5631163.6914849,0
+CAT.US,D,20210430,000000,217.964,220.735,217.342,220.459,4090600.0024604,0
+CAT.US,D,20210503,000000,222.284,223.192,219.591,220.518,3293269.0191183,0
+CAT.US,D,20210504,000000,219.394,226.151,217.796,225.589,4180804.3466721,0
+CAT.US,D,20210505,000000,226.763,231.31,226.763,229.9,2503764.835143,0
+CAT.US,D,20210506,000000,230.018,232.909,228.085,229.13,4683950.6660262,0
+CAT.US,D,20210507,000000,227.729,233.777,225.352,232.909,3443341.6373626,0
+CAT.US,D,20210510,000000,235.345,237.554,234.457,234.467,3883054.4899146,0
+CAT.US,D,20210511,000000,230.788,234.842,228.617,231.28,3272803.3731635,0
+CAT.US,D,20210512,000000,233.185,235.079,228.519,229.357,3795681.4176407,0
+CAT.US,D,20210513,000000,228.124,232.909,226.713,232.021,2306080.6234961,0
+CAT.US,D,20210514,000000,233.885,235.197,232.03,234.112,2112409.6612591,0
+CAT.US,D,20210517,000000,234.595,237.23,233.037,236.578,2067715.5045328,0
+CAT.US,D,20210518,000000,236.578,237.318,231.39,231.438,2520705.8364407,0
+CAT.US,D,20210519,000000,228.183,229.14,224.158,228.943,3252104.5755632,0
+CAT.US,D,20210520,000000,229.515,229.633,224.8,227.127,3455267.8508778,0
+CAT.US,D,20210521,000000,228.677,231.38,227.147,229.288,2565349.3080266,0
+CAT.US,D,20210524,000000,229.712,231.666,228.301,231.034,2454979.3738908,0
+CAT.US,D,20210525,000000,231.478,233.777,228.815,229.219,2344264.7808009,0
+CAT.US,D,20210526,000000,229.446,231.468,228.696,229.732,2141804.0015311,0
+CAT.US,D,20210527,000000,233.411,235.217,230.926,233.195,3719333.3770874,0
+CAT.US,D,20210528,000000,233.797,234.141,230.798,232.997,2370369.6554667,0
+CAT.US,D,20210601,000000,235.828,236.716,233.697,234.615,2561822.6359638,0
+CAT.US,D,20210602,000000,234.921,236.884,232.642,235.306,2430218.669146,0
+CAT.US,D,20210603,000000,234.309,238.166,232.79,235.671,1989864.1427178,0
+CAT.US,D,20210604,000000,236.904,238.413,234.201,235.838,1901645.6423035,0
+CAT.US,D,20210607,000000,235.868,236.144,230.63,231.715,2411500.6468292,0
+CAT.US,D,20210608,000000,231.38,233.125,228.143,232.11,2289127.4577649,0
+CAT.US,D,20210609,000000,230.984,231.172,226.595,226.792,3020834.3625406,0
+CAT.US,D,20210610,000000,228.223,228.726,218.022,218.17,6499700.2010445,0
+CAT.US,D,20210611,000000,218.713,220.281,212.666,213.297,9037806.2461539,0
+CAT.US,D,20210614,000000,212.706,214.54,208.375,211.66,7463455.842598,0
+CAT.US,D,20210615,000000,212.528,213.376,209.015,212.104,5231206.2355873,0
+CAT.US,D,20210616,000000,211.66,212.034,209.431,209.874,4301016.3213534,0
+CAT.US,D,20210617,000000,209.687,210.949,200.907,202.436,8272575.1758736,0
+CAT.US,D,20210618,000000,199.27,204.705,198.608,201.864,7404547.5451228,0
+CAT.US,D,20210621,000000,204.458,208.01,204.32,206.066,5829243.2472263,0
+CAT.US,D,20210622,000000,206.332,207.625,204.103,205.988,3907343.8228545,0
+CAT.US,D,20210623,000000,206.442,209.499,205.454,206.628,3397231.337816,0
+CAT.US,D,20210624,000000,209.283,214.501,208.109,211.986,7064354.9655717,0
+CAT.US,D,20210625,000000,213.761,214.323,208.049,209.065,11665164.76854,0
+CAT.US,D,20210628,000000,209.193,209.509,206.402,209.025,3281963.1917205,0
+CAT.US,D,20210629,000000,210.742,211.374,207.388,207.891,3562791.3075338,0
+CAT.US,D,20210630,000000,207.418,210.653,206.875,210.338,3362240.3443508,0
+CAT.US,D,20210701,000000,211.808,212.43,208.907,209.44,2510478.5888287,0
+CAT.US,D,20210702,000000,210.367,211.048,208.355,210.466,2518788.9244341,0
+CAT.US,D,20210706,000000,210.121,210.269,204.261,206.362,4498915.4379953,0
+CAT.US,D,20210707,000000,205.554,207.852,204.083,207.487,2801557.2674184,0
+CAT.US,D,20210708,000000,202.959,206.737,202.889,205.001,3852959.6810035,0
+CAT.US,D,20210709,000000,208.671,211.275,207.22,210.131,3273475.458124,0
+CAT.US,D,20210712,000000,208.789,211.6,207.645,211.255,2596060.448244,0
+CAT.US,D,20210713,000000,211.61,211.699,207.497,207.97,2455579.4859521,0
+CAT.US,D,20210714,000000,208.039,208.414,204.143,204.547,3295665.4125522,0
+CAT.US,D,20210715,000000,203.235,206.234,203.077,204.33,2832826.9578819,0
+CAT.US,D,20210716,000000,205.346,205.564,200.078,200.976,4520264.0190942,0
+CAT.US,D,20210719,000000,196.537,197.977,193.588,197.316,5548274.2267229,0
+CAT.US,D,20210720,000000,197.287,202.713,196.567,202.071,4049393.9970903,0
+CAT.US,D,20210721,000000,202.801,204.981,201.696,204.754,3506647.3776111,0
+CAT.US,D,20210722,000000,205.02,205.386,202.623,203.235,1987861.0659727,0
+CAT.US,D,20210723,000000,203.561,204.409,201.973,203.591,2369715.8171567,0
+CAT.US,D,20210726,000000,203.896,206.066,203.561,205.05,2220851.5326574,0
+CAT.US,D,20210727,000000,201.647,205.08,201.134,203.955,2544042.2887427,0
+CAT.US,D,20210728,000000,204.054,206.668,202.209,205.445,3341538.5056421,0
+CAT.US,D,20210729,000000,207.931,208.434,203.748,206.54,3519378.4711544,0
+CAT.US,D,20210730,000000,202.012,202.751,197.385,200.887,6005047.6975037,0
+CAT.US,D,20210802,000000,202.111,204.922,199.142,199.338,4093070.3961992,0
+CAT.US,D,20210803,000000,199.486,203.353,197.661,202.603,3684897.89276,0
+CAT.US,D,20210804,000000,202.327,203.649,198.579,198.727,3034648.090681,0
+CAT.US,D,20210805,000000,199.428,201.765,198.904,201.321,2764137.4420295,0
+CAT.US,D,20210806,000000,203.087,204.429,201.765,202.455,2755187.4599533,0
+CAT.US,D,20210809,000000,201.41,203.935,200.286,202.969,2827322.5516441,0
+CAT.US,D,20210810,000000,204.054,208.809,203.037,208,4315832.6015691,0
+CAT.US,D,20210811,000000,209.617,216.267,208.493,215.379,8021341.0997852,0
+CAT.US,D,20210812,000000,215.941,217.421,212.282,213.998,4575878.796152,0
+CAT.US,D,20210813,000000,213.642,214.303,211.551,212.38,2109171.894496,0
+CAT.US,D,20210816,000000,211.206,211.818,208.266,211.532,3225664.1652686,0
+CAT.US,D,20210817,000000,210.091,210.259,204.616,207.388,4140102.1515966,0
+CAT.US,D,20210818,000000,206.48,207.497,203.777,203.867,3033667.8400674,0
+CAT.US,D,20210819,000000,202.279,203.037,197.445,198.658,4927753.2868421,0
+CAT.US,D,20210820,000000,199.595,201.381,197.819,199.132,2846150.0538641,0
+CAT.US,D,20210823,000000,201.371,203.807,200,203.215,2909804.5078779,0
+CAT.US,D,20210824,000000,203.807,207.23,203.591,206.57,2558410.512318,0
+CAT.US,D,20210825,000000,207.132,209.588,206.146,208.681,2675602.6663397,0
+CAT.US,D,20210826,000000,208.434,208.434,204.518,205.258,2587245.288641,0
+CAT.US,D,20210827,000000,206.244,207.97,206.204,206.796,2584608.647642,0
+CAT.US,D,20210830,000000,207.181,207.684,204.823,205.454,1978170.0671452,0
+CAT.US,D,20210831,000000,205.297,206.284,204.458,204.892,2941206.9934091,0
+CAT.US,D,20210901,000000,204.892,205.011,200.759,202.071,4243103.480034,0
+CAT.US,D,20210902,000000,202.999,206.914,202.999,205.78,3007489.9787996,0
+CAT.US,D,20210903,000000,205.168,206.766,204.054,204.409,2586290.3805976,0
+CAT.US,D,20210907,000000,204.093,204.389,201.953,202.337,2720259.3160622,0
+CAT.US,D,20210908,000000,201.252,202.229,198.974,200.907,2678993.5022265,0
+CAT.US,D,20210909,000000,200.65,202.259,199.092,199.595,2859168.0253016,0
+CAT.US,D,20210910,000000,201.233,201.992,199.023,199.2,2625560.2136078,0
+CAT.US,D,20210913,000000,201.292,201.973,198.155,200.364,2777831.5532388,0
+CAT.US,D,20210914,000000,200.206,200.266,195.925,196.597,3867163.6847242,0
+CAT.US,D,20210915,000000,196.449,200.739,196.153,199.9,3440189.0216352,0
+CAT.US,D,20210916,000000,199.624,200.552,197.079,197.829,3211117.5299993,0
+CAT.US,D,20210917,000000,196.892,197.503,193.794,194.09,6540338.532843,0
+CAT.US,D,20210920,000000,187.59,188.487,183.131,185.409,9417875.8666962,0
+CAT.US,D,20210921,000000,186.564,187.244,181.68,184.463,5866050.7961202,0
+CAT.US,D,20210922,000000,186.564,188.99,185.745,185.932,4038844.3919859,0
+CAT.US,D,20210923,000000,187.442,191.999,187.382,191.052,3465975.5936199,0
+CAT.US,D,20210924,000000,190.115,192.186,189.405,191.239,2263604.4485099,0
+CAT.US,D,20210927,000000,191.999,196.271,191.999,194.337,3121539.6541219,0
+CAT.US,D,20210928,000000,194.524,196.172,193.124,194.87,3342154.8369484,0
+CAT.US,D,20210929,000000,194.801,195.462,192.098,192.266,3040860.0614775,0
+CAT.US,D,20210930,000000,192.996,193.232,186.198,186.534,5129336.1994817,0
+CAT.US,D,20211001,000000,187.432,190.313,185.824,188.823,3803241.6131695,0
+CAT.US,D,20211004,000000,189.217,190.351,186.958,187.658,2948086.9943549,0
+CAT.US,D,20211005,000000,187.294,188.892,185.321,187.047,3164239.8574284,0
+CAT.US,D,20211006,000000,184.621,186.938,182.48,186.426,3887808.7560757,0
+CAT.US,D,20211007,000000,188.24,190.825,188.132,190.213,3612876.3357835,0
+CAT.US,D,20211008,000000,190.253,191.013,189.217,189.631,2792413.6681063,0
+CAT.US,D,20211011,000000,190.775,191.585,187.214,187.422,2073919.3657069,0
+CAT.US,D,20211012,000000,186.87,188.102,184.205,184.541,4843958.5854742,0
+CAT.US,D,20211013,000000,185.103,185.834,182.401,183.585,3349285.2224873,0
+CAT.US,D,20211014,000000,188.073,189.277,187.156,188.823,5366419.998098,0
+CAT.US,D,20211015,000000,190.401,193.794,189.769,193.38,4874440.6288573,0
+CAT.US,D,20211018,000000,191.792,193.054,190.007,192.562,2891343.9660738,0
+CAT.US,D,20211019,000000,192.976,195.767,192.838,195.442,2703598.0967391,0
+CAT.US,D,20211020,000000,195.462,199.358,194.85,198.411,3021608.8314846,0
+CAT.US,D,20211021,000000,195.886,196.567,194.08,196.419,3160830.7748911,0
+CAT.US,D,20211022,000000,196.033,197.701,194.623,196.043,2694268.9898135,0
+CAT.US,D,20211025,000000,196.655,198.638,195.905,197.563,3372136.1111452,0
+CAT.US,D,20211026,000000,198.096,198.135,194.89,195.057,3002530.9446714,0
+CAT.US,D,20211027,000000,195.649,195.827,191.417,191.624,3486733.1859829,0
+CAT.US,D,20211028,000000,192.828,199.802,192.522,199.398,4567615.0908757,0
+CAT.US,D,20211029,000000,203.215,204.932,198.569,199.318,4393111.2212987,0
+CAT.US,D,20211101,000000,199.595,202.131,199.132,200.66,3290758.0772672,0
+CAT.US,D,20211102,000000,201.025,203.037,198.342,202.367,3510250.0773844,0
+CAT.US,D,20211103,000000,201.519,201.834,197.188,198.875,3210717.1173909,0
+CAT.US,D,20211104,000000,199.309,200.187,197.957,198.914,2603239.4915175,0
+CAT.US,D,20211105,000000,200.759,204.083,200.522,201.154,2652163.8300543,0
+CAT.US,D,20211108,000000,210.93,211.492,206.402,209.331,6084395.2846606,0
+CAT.US,D,20211109,000000,210.239,210.624,204.162,204.991,3388067.4644477,0
+CAT.US,D,20211110,000000,204.468,205.129,201.686,201.923,3338438.6024608,0
+CAT.US,D,20211111,000000,203.107,205.602,203.107,203.738,4933116.7883898,0
+CAT.US,D,20211112,000000,204.547,205.85,203.511,204.468,2065396.1525121,0
+CAT.US,D,20211115,000000,205.178,205.85,202.012,202.939,2448817.0745318,0
+CAT.US,D,20211116,000000,203.225,203.393,200.552,200.71,2188295.4533328,0
+CAT.US,D,20211117,000000,200.296,200.483,196.241,198.322,3209381.0570922,0
+CAT.US,D,20211118,000000,198.599,199.032,196.053,196.793,2170958.0942381,0
+CAT.US,D,20211119,000000,196.31,198.263,195.077,195.837,3050820.7052514,0
+CAT.US,D,20211122,000000,196.863,199.842,195.491,197.731,2658333.225333,0
+CAT.US,D,20211123,000000,198.392,200.848,196.961,200.611,3201444.7778224,0
+CAT.US,D,20211124,000000,198.984,203.472,198.421,202.317,3971701.7866158,0
+CAT.US,D,20211126,000000,196.389,196.823,192.098,194.17,3578154.9872648,0
+CAT.US,D,20211129,000000,196.605,196.873,188.842,191.417,4667093.8020615,0
+CAT.US,D,20211130,000000,189.385,192.266,187.156,188.911,6507479.3563794,0
+CAT.US,D,20211201,000000,193.044,193.874,186.968,187.076,3507601.2719518,0
+CAT.US,D,20211202,000000,187.896,193.084,187.402,192.275,3526661.9258172,0
+CAT.US,D,20211203,000000,193.134,194.81,191.239,193.252,3327344.6389494,0
+CAT.US,D,20211206,000000,194.998,198.589,193.784,196.655,2905157.6942142,0
+CAT.US,D,20211207,000000,198.618,201.469,198.401,199.792,2884221.6901573,0
+CAT.US,D,20211208,000000,199.714,201.459,198.934,199.496,2396251.5155152,0
+CAT.US,D,20211209,000000,198.441,200.266,196.271,199.438,1685286.9975604,0
+CAT.US,D,20211210,000000,200.68,201.173,197.464,198.786,3393094.4166638,0
+CAT.US,D,20211213,000000,199.142,199.556,195.847,196.625,1912412.1798084,0
+CAT.US,D,20211214,000000,195.403,199.299,195.215,197.011,2301650.742233,0
+CAT.US,D,20211215,000000,196.389,197.947,194.08,197.898,2245288.866207,0
+CAT.US,D,20211216,000000,200.296,203.443,199.95,201.43,2923915.2509406,0
+CAT.US,D,20211217,000000,200.246,200.542,196.605,196.745,6233863.7360324,0
+CAT.US,D,20211220,000000,193.015,193.015,188.625,190.973,3689824.4883982,0
+CAT.US,D,20211221,000000,192.472,194.446,192.226,193.755,2357522.9998035,0
+CAT.US,D,20211222,000000,196.369,198.727,196.221,197.503,3642333.5256295,0
+CAT.US,D,20211223,000000,198.746,202.545,198.618,201.459,2732381.174219,0
+CAT.US,D,20211227,000000,201.213,202.15,200.434,201.637,1751786.9153513,0
+CAT.US,D,20211228,000000,201.44,203.472,201.4,201.874,1425928.0934802,0
+CAT.US,D,20211229,000000,201.529,203.758,201.341,202.575,1366379.1358314,0
+CAT.US,D,20211230,000000,202.575,204.113,201.203,201.341,1500395.715328,0
+CAT.US,D,20211231,000000,201.459,202.969,200.946,201.992,1406802.5626352,0
+CAT.US,D,20220103,000000,202.575,203.807,201.075,202.249,2104916.3701155,0
+CAT.US,D,20220104,000000,203.491,213.889,203.166,213.07,5365539.0903594,0
+CAT.US,D,20220105,000000,213.169,218.23,213.169,214.708,5504591.7453973,0
+CAT.US,D,20220106,000000,216.405,217.588,213.05,216.898,4005226.9658232,0
+CAT.US,D,20220107,000000,217.391,220.785,217.125,219.048,3759756.803891,0
+CAT.US,D,20220110,000000,219.778,220.567,215.547,216.553,3822717.8851854,0
+CAT.US,D,20220111,000000,216.908,216.997,211.61,214.905,3013489.0720068,0
+CAT.US,D,20220112,000000,217.016,218.556,215.013,217.292,2565846.0224016,0
+CAT.US,D,20220113,000000,217.766,222.649,217.52,221.781,5119937.1470625,0
+CAT.US,D,20220114,000000,219.552,224.366,218.446,223.675,4063915.2897894,0
+CAT.US,D,20220118,000000,222.481,225.145,221.643,224.592,5540778.9081738,0
+CAT.US,D,20220119,000000,225.47,225.618,216.908,217.618,5084372.397809,0
+CAT.US,D,20220120,000000,217.046,217.825,212.104,212.686,3611469.3162885,0
+CAT.US,D,20220121,000000,213.544,213.544,208.553,210.19,3824449.2895785,0
+CAT.US,D,20220124,000000,207.309,211.048,202.889,210.427,5203164.1748588,0
+CAT.US,D,20220125,000000,208.217,212.883,203.324,210.407,4638815.5485791,0
+CAT.US,D,20220126,000000,211.078,214.895,208.375,210.387,3624574.4661673,0
+CAT.US,D,20220127,000000,211.285,213.929,206.322,208.305,3751756.6613443,0
+CAT.US,D,20220128,000000,201.844,204.212,193.212,197.494,10946764.740502,0
+CAT.US,D,20220131,000000,195.817,197.928,191.131,197.888,6293703.6263866,0
+CAT.US,D,20220201,000000,197.139,202.041,196.883,201.607,4101384.7866157,0
+CAT.US,D,20220202,000000,199.496,202.051,197.731,201.203,3557132.8184693,0
+CAT.US,D,20220203,000000,201.262,202.121,196.449,196.931,2799233.8605866,0
+CAT.US,D,20220204,000000,196.557,197.346,192.906,194.791,4003747.973429,0
+CAT.US,D,20220207,000000,195.215,197.859,194.416,196.181,2446631.5312816,0
+CAT.US,D,20220208,000000,196.605,198.618,195.6,197.829,2451921.0325245,0
+CAT.US,D,20220209,000000,198.944,200.384,198.401,199.89,2794684.3623922,0
+CAT.US,D,20220210,000000,198.875,202.979,197.888,199.368,3604185.8616258,0
+CAT.US,D,20220211,000000,199.714,200.917,196.477,197.573,3897786.6327974,0
+CAT.US,D,20220214,000000,197.287,198.027,194.495,196.251,2781223.4028284,0
+CAT.US,D,20220215,000000,197.04,200.72,196.369,199.704,2803988.1267477,0
+CAT.US,D,20220216,000000,199.408,201.667,199.299,199.93,2295992.2531687,0
+CAT.US,D,20220217,000000,197.336,198.086,190.895,191.19,4786873.9393475,0
+CAT.US,D,20220218,000000,189.839,192.058,187.688,188.448,4466626.9762115,0
+CAT.US,D,20220222,000000,188.448,191.348,187.076,187.728,3552700.9098006,0
+CAT.US,D,20220223,000000,188.221,188.813,182.973,183.269,3616261.0894535,0
+CAT.US,D,20220224,000000,178.711,181.898,176.393,181.326,6029357.3044997,0
+CAT.US,D,20220225,000000,181.572,184.501,180.763,183.653,3661327.2751097,0
+CAT.US,D,20220228,000000,180.98,185.331,180.329,184.157,5264491.1672296,0
+CAT.US,D,20220301,000000,184.344,184.788,177.349,179.5,5205473.3898514,0
+CAT.US,D,20220302,000000,181.828,190.036,181.631,189.099,5958496.4372364,0
+CAT.US,D,20220303,000000,189.799,192.996,188.832,191.299,4511966.8616254,0
+CAT.US,D,20220304,000000,187.619,192.433,186.84,192.098,4415194.7369323,0
+CAT.US,D,20220307,000000,191.239,199.792,190.095,193.114,7040666.7583958,0
+CAT.US,D,20220308,000000,200.158,210.969,199.299,206.174,9491627.8143628,0
+CAT.US,D,20220309,000000,208.701,209.707,203.669,205.958,4887423.1206965,0
+CAT.US,D,20220310,000000,205.573,213.554,204.389,207.931,4976969.5717869,0
+CAT.US,D,20220311,000000,208.434,213.8,208.434,210.91,4120570.1259264,0
+CAT.US,D,20220314,000000,212.36,214.501,209.045,211.512,3596399.6103712,0
+CAT.US,D,20220315,000000,212.182,213.416,206.678,212.518,4445214.5318357,0
+CAT.US,D,20220316,000000,213.534,215.487,208.453,212.144,4459983.1680195,0
+CAT.US,D,20220317,000000,211.394,217.736,210.437,217.658,3667249.3269036,0
+CAT.US,D,20220318,000000,215.477,217.658,214.027,216.888,4181324.3762116,0
+CAT.US,D,20220321,000000,216.977,222.915,216.967,219.63,2956033.4106529,0
+CAT.US,D,20220322,000000,220.37,221.731,217.302,218.654,2507189.1232225,0
+CAT.US,D,20220323,000000,217.648,220.686,217.648,218.122,2038842.2075032,0
+CAT.US,D,20220324,000000,218.486,220.903,217.47,218.16,2150053.5149681,0
+CAT.US,D,20220325,000000,218.042,219.719,217.105,219.285,1610491.9497061,0
+CAT.US,D,20220328,000000,218.288,218.624,215.043,217.806,3129534.7281546,0
+CAT.US,D,20220329,000000,216.779,217.391,212.596,217.016,3735885.1165073,0
+CAT.US,D,20220330,000000,217.954,221.761,216.681,219.019,2554124.5768533,0
+CAT.US,D,20220331,000000,219.137,221.091,218.378,218.762,3210720.1584993,0
+CAT.US,D,20220401,000000,220.262,221.407,214.185,215.763,2666910.1647764,0
+CAT.US,D,20220404,000000,215.161,217.322,212.656,216.789,2221935.1809573,0
+CAT.US,D,20220405,000000,215.991,218.318,211.216,212.084,3648609.3597029,0
+CAT.US,D,20220406,000000,211.196,213.169,209.657,212.272,2834934.4460161,0
+CAT.US,D,20220407,000000,211.532,212.37,209.667,211.966,2295616.1694275,0
+CAT.US,D,20220408,000000,211.857,213.909,210.131,213.07,2495738.3363234,0
+CAT.US,D,20220411,000000,213.07,214.777,211.818,212.114,2540995.0981072,0
+CAT.US,D,20220412,000000,211.522,215.477,211.058,212.754,2554864.5799019,0
+CAT.US,D,20220413,000000,212.972,215.675,212.458,214.293,1934286.8726638,0
+CAT.US,D,20220414,000000,215.901,225.036,214.629,223.655,5436985.8778447,0
+CAT.US,D,20220418,000000,223.843,230.107,223.843,225.727,3711629.23576,0
+CAT.US,D,20220419,000000,226.052,228.696,223.418,227.927,2739292.5999518,0
+CAT.US,D,20220420,000000,229.298,232.06,228.341,230.798,2961656.420119,0
+CAT.US,D,20220421,000000,232.918,233.559,227.423,228.331,3637729.2874837,0
+CAT.US,D,20220422,000000,225.312,226.684,212.686,213.376,5122945.8169913,0
+CAT.US,D,20220425,000000,212.4,214.067,206.737,213.771,4202270.5172966,0
+CAT.US,D,20220426,000000,213.208,215.251,206.52,207.457,4233897.0311479,0
+CAT.US,D,20220427,000000,208.257,212.636,204.498,211.068,3404275.5586164,0
+CAT.US,D,20220428,000000,204.621,210.081,199.27,209.569,6177783.6693866,0
+CAT.US,D,20220429,000000,209.825,214.274,207.319,207.694,3450655.5031095,0
+CAT.US,D,20220502,000000,207.161,209.889,204.853,209.203,2675677.6803474,0
+CAT.US,D,20220503,000000,209.035,212.452,207.941,210.732,2150195.433361,0
+CAT.US,D,20220504,000000,212.044,220.272,210.935,219.581,3065082.4900322,0
+CAT.US,D,20220505,000000,219.394,220.134,210.88,213.011,3046742.578862,0
+CAT.US,D,20220506,000000,214.077,214.077,207.507,211.748,2299485.4730389,0
+CAT.US,D,20220509,000000,209.163,209.183,202.663,203.501,2970021.495676,0
+CAT.US,D,20220510,000000,205.425,206.688,198.668,200.246,3082214.0674573,0
+CAT.US,D,20220511,000000,202.781,206.875,200.838,202.436,2587385.1796283,0
+CAT.US,D,20220512,000000,200.858,202.565,196.601,200.286,3327045.5966216,0
+CAT.US,D,20220513,000000,202.377,203.669,200.177,201.568,2355642.5810979,0
+CAT.US,D,20220516,000000,201.647,206.382,200.927,204.389,2575794.501742,0
+CAT.US,D,20220517,000000,209.923,210.88,206.313,210.209,2307119.6688725,0
+CAT.US,D,20220518,000000,210.949,214.955,204.715,205.129,4788006.245382,0
+CAT.US,D,20220519,000000,203.077,206.451,198.979,203.965,2927293.9223938,0
+CAT.US,D,20220520,000000,203.659,203.837,191.417,195.146,5478556.816225,0
+CAT.US,D,20220523,000000,197.227,202.713,196.467,201.39,3291039.8866474,0
+CAT.US,D,20220524,000000,199.28,202.919,198.569,202.871,2501785.0735625,0
+CAT.US,D,20220525,000000,202.229,207.25,202.051,206.48,3122454.0140531,0
+CAT.US,D,20220526,000000,208.691,210.747,207.556,210.111,2043581.2681223,0
+CAT.US,D,20220527,000000,212.094,214.688,211.265,214.205,2048116.5744773,0
+CAT.US,D,20220531,000000,211.886,215.142,210.604,212.932,3825215.6489,0
+CAT.US,D,20220601,000000,215.507,216.039,211.403,214.629,2345738.7046811,0
+CAT.US,D,20220602,000000,216.622,217.854,214.313,217.026,1808661.7249972,0
+CAT.US,D,20220603,000000,215.299,221.071,215.299,219.887,2253196.7617984,0
+CAT.US,D,20220606,000000,219.887,221.724,219.246,220.607,1586961.8801681,0
+CAT.US,D,20220607,000000,218.999,224.198,218.654,224.03,1823733.4583201,0
+CAT.US,D,20220608,000000,222.245,229.209,221.583,226.694,4228503.118516,0
+CAT.US,D,20220609,000000,224.356,225.127,220.597,220.647,3089096.0958088,0
+CAT.US,D,20220610,000000,216.533,217.243,212.104,212.272,2641099.2639244,0
+CAT.US,D,20220613,000000,206.747,207.033,202.131,204.083,3608372.4542154,0
+CAT.US,D,20220614,000000,205.248,206.895,202.495,203.896,2391338.0980134,0
+CAT.US,D,20220615,000000,204.675,205.83,200.384,203.215,2375339.8403256,0
+CAT.US,D,20220616,000000,198.352,198.53,190.637,192.157,4855538.1126296,0
+CAT.US,D,20220617,000000,193.035,195.067,188.29,190.036,7325179.6839096,0
+CAT.US,D,20220621,000000,194.436,195.738,191.249,193.716,2793111.0956369,0
+CAT.US,D,20220622,000000,187.432,190.184,185.168,185.291,4067225.0294517,0
+CAT.US,D,20220623,000000,184.057,184.699,173.641,176.255,6759295.2978785,0
+CAT.US,D,20220624,000000,178.889,183.091,176.945,182.983,4935638.8809717,0
+CAT.US,D,20220627,000000,185.538,187.51,183.308,185.054,3103035.5230972,0
+CAT.US,D,20220628,000000,187.402,190.489,184.897,184.907,3373302.8830751,0
+CAT.US,D,20220629,000000,184.788,185.035,179.668,181,2470311.6288349,0
+CAT.US,D,20220630,000000,177.823,179.678,174.726,176.344,4254618.1302099,0
+CAT.US,D,20220701,000000,176.886,178.869,171.371,175.88,3470064.8707402,0
+CAT.US,D,20220705,000000,171.421,172.063,168.289,171.411,3776457.5576235,0
+CAT.US,D,20220706,000000,171.135,172.309,167.002,169.981,3234301.9268804,0
+CAT.US,D,20220707,000000,180.033,180.033,173.946,177.843,4741722.6026555,0
+CAT.US,D,20220708,000000,177.793,178.79,174.006,176.679,2525221.8824424,0
+CAT.US,D,20220711,000000,175.012,177.34,172.259,172.654,2811886.8990138,0
+CAT.US,D,20220712,000000,172.378,174.844,170.267,172.131,2755645.6536218,0
+CAT.US,D,20220713,000000,169.922,172.881,169.537,171.519,2421777.5658786,0
+CAT.US,D,20220714,000000,167.456,168.392,164.821,167.643,2565916.9815981,0
+CAT.US,D,20220715,000000,169.922,171.037,166.913,171.037,2313379.283701,0
+CAT.US,D,20220718,000000,173.749,174.312,170.375,171.145,2510342.7526527,0
+CAT.US,D,20220719,000000,172.744,178.501,171.735,178.297,2689272.8612361,0
+CAT.US,D,20220720,000000,177.592,179.598,175.888,178.774,2190650.6558017,0
+CAT.US,D,20220721,000000,177.234,179.866,175.307,179.787,2229346.8588808,0
+CAT.US,D,20220722,000000,180.284,181.585,176.161,177.433,1974613.7173544,0
+CAT.US,D,20220725,000000,177.979,181.386,176.583,180.602,1857953.307515,0
+CAT.US,D,20220726,000000,179.956,182.424,179.38,180.025,1779500.855522,0
+CAT.US,D,20220727,000000,181.704,184.943,179.121,184.019,1869048.0512423,0
+CAT.US,D,20220728,000000,185.608,188.26,182.976,186.591,2244120.0522569,0
+CAT.US,D,20220729,000000,187.933,198.164,187.863,196.932,5222862.9416046,0
+CAT.US,D,20220801,000000,193.783,195.879,192.115,193.565,3206444.358742,0
+CAT.US,D,20220802,000000,186.75,188.211,181.943,182.29,8247917.6529676,0
+CAT.US,D,20220803,000000,182.102,184.207,180.393,181.655,4183699.9091219,0
+CAT.US,D,20220804,000000,181.645,184.695,179.916,182.419,2495444.5373763,0
+CAT.US,D,20220805,000000,182.36,184.863,182.012,184.158,1921291.2978146,0
+CAT.US,D,20220808,000000,185.529,186.75,182.936,184.575,2673361.1001116,0
+CAT.US,D,20220809,000000,184.714,186.631,183.929,184.794,2476462.3680884,0
+CAT.US,D,20220810,000000,187.476,190.247,186.204,189.452,2320077.9234535,0
+CAT.US,D,20220811,000000,191.548,194.28,190.634,192.711,2555978.8926809,0
+CAT.US,D,20220812,000000,193.595,195.661,192.512,195.532,1877274.7317377,0
+CAT.US,D,20220815,000000,192.115,195.194,191.787,194.648,1764310.8919886,0
+CAT.US,D,20220816,000000,194.022,197.081,193.654,196.207,1972445.3045073,0
+CAT.US,D,20220817,000000,193.704,195.591,192.581,194.628,1586988.2770621,0
+CAT.US,D,20220818,000000,195.74,196.316,193.947,196.038,1762603.5437116,0
+CAT.US,D,20220819,000000,193.972,195.909,192.522,194.3,2016971.2563319,0
+CAT.US,D,20220822,000000,191.826,192.641,190.278,190.485,2022296.6527857,0
+CAT.US,D,20220823,000000,191.469,196.823,191.201,195.899,2461442.535368,0
+CAT.US,D,20220824,000000,196.247,197.359,192.164,192.869,2520193.0338642,0
+CAT.US,D,20220825,000000,194.191,197.588,193.277,197.558,1901369.885636,0
+CAT.US,D,20220826,000000,198.075,199.036,190.456,190.644,2577518.0576196,0
+CAT.US,D,20220829,000000,188.737,191.885,187.744,190.505,2009949.5852042,0
+CAT.US,D,20220830,000000,190.227,190.684,183.365,185.697,2709225.4808419,0
+CAT.US,D,20220831,000000,185.39,186.81,183.274,183.482,2674336.5838854,0
+CAT.US,D,20220901,000000,181.059,181.992,178.903,181.227,2704254.4396909,0
+CAT.US,D,20220902,000000,183.621,184.505,178.655,179.628,2200097.4460328,0
+CAT.US,D,20220906,000000,181.684,182.439,178.396,179.459,2156023.4985575,0
+CAT.US,D,20220907,000000,177.92,180.63,177.006,179.658,2181529.0268285,0
+CAT.US,D,20220908,000000,178.486,182.062,176.896,181.933,2260753.6109727,0
+CAT.US,D,20220909,000000,186.303,188.499,185.971,188.231,2295095.874607,0
+CAT.US,D,20220912,000000,189.581,191.419,189.343,191.121,1950186.3553597,0
+CAT.US,D,20220913,000000,186.601,188.787,182.28,183.085,2222392.6360636,0
+CAT.US,D,20220914,000000,182.698,183.909,180.661,183.423,2310432.8150558,0
+CAT.US,D,20220915,000000,183.443,185.301,180.472,181.277,1946060.9348176,0
+CAT.US,D,20220916,000000,178.804,179.141,176.583,178.277,5122382.0727492,0
+CAT.US,D,20220919,000000,176.072,181.515,175.625,180.9,2943391.9211298,0
+CAT.US,D,20220920,000000,179.39,179.519,175.139,176.807,2529173.7260692,0
+CAT.US,D,20220921,000000,178.088,179.29,170.738,170.807,4089081.0031305,0
+CAT.US,D,20220922,000000,171.552,173.459,169.158,169.416,2525134.8809704,0
+CAT.US,D,20220923,000000,167.539,168.314,160.655,163.148,4074302.7762983,0
+CAT.US,D,20220926,000000,162.91,164.748,161.142,161.539,3234910.5658355,0
+CAT.US,D,20220927,000000,163.367,163.474,159.533,161.36,2771938.3159057,0
+CAT.US,D,20220928,000000,163.407,167.36,162.453,166.645,3719477.3487202,0
+CAT.US,D,20220929,000000,164.599,165.483,162.453,164.797,3541755.0773868,0
+CAT.US,D,20220930,000000,164.787,166.665,162.801,162.989,2983066.6280564,0
+CAT.US,D,20221003,000000,166.317,172.213,164.946,170.092,3467776.3610916,0
+CAT.US,D,20221004,000000,173.141,178.992,173.052,178.436,4035002.5584986,0
+CAT.US,D,20221005,000000,175.973,179.062,175.514,177.194,3088002.1054766,0
+CAT.US,D,20221006,000000,176.231,179.777,175.714,177.621,2431273.0067622,0
+CAT.US,D,20221007,000000,175.545,177.766,173.976,176.37,2777699.6096496,0
+CAT.US,D,20221010,000000,178.615,179.956,174.9,177.482,2651679.9917135,0
+CAT.US,D,20221011,000000,175.645,181.863,175.496,178.555,2559487.2115167,0
+CAT.US,D,20221012,000000,178.287,179.916,177.592,178.307,2275953.6414181,0
+CAT.US,D,20221013,000000,172.595,183.721,171.557,181.923,3770994.7709365,0
+CAT.US,D,20221014,000000,182.529,183.105,176.35,177.006,2849675.0104546,0
+CAT.US,D,20221017,000000,181.088,183.085,178.009,179.598,2959849.3088854,0
+CAT.US,D,20221018,000000,183.671,184.297,179.708,182.33,2691926.4992422,0
+CAT.US,D,20221019,000000,181.724,184.466,180.79,183.184,2102774.5674753,0
+CAT.US,D,20221020,000000,183.313,184.505,179.261,179.34,2973620.8445164,0
+CAT.US,D,20221021,000000,179.73,190.41,179.21,190.22,3483823,0
+CAT.US,D,20221024,000000,188.65,192.14,188.45,191.3,2919594,0
+CAT.US,D,20221025,000000,190.01,195.67,188.92,194.84,2545049,0
+CAT.US,D,20221026,000000,198.19,199.58,194.57,196.96,3547951,0
+CAT.US,D,20221027,000000,210.15,217.13,207.37,212.14,7872157,0
+CAT.US,D,20221028,000000,212.5,219.5,211.21,219.34,5161042,0
+CAT.US,D,20221031,000000,215.34,218.8688,215.01,216.46,3786144,0
+CAT.US,D,20221101,000000,218.63,219.4687,216.71,218.5,2717516,0
+CAT.US,D,20221102,000000,217.6,221.6961,213.93,214.54,3150919,0
+CAT.US,D,20221103,000000,211.54,221.79,211.3581,219.26,3570445,0
+CAT.US,D,20221104,000000,224.02,229.73,223.6,227.85,4973751,0
+CAT.US,D,20221107,000000,228,229.13,222.67,228.61,3405597,0
+CAT.US,D,20221108,000000,228.61,232.63,226.67,229.81,3676620,0
+CAT.US,D,20221109,000000,226.07,229.135,225.0624,225.54,6248284,0
+CAT.US,D,20221110,000000,232.22,232.59,226.33,232.45,4590846,0
+CAT.US,D,20221111,000000,233,238.4,231.9983,236.49,3585442,0
+CAT.US,D,20221114,000000,236,239.85,234.5,236.5,3217733,0
+CAT.US,D,20221115,000000,237.1,239.4,232.745,234.59,3371100,0
+CAT.US,D,20221116,000000,234,234.66,230.8375,232.42,3061954,0
+CAT.US,D,20221117,000000,227.75,230.53,225.51,230.44,3257638,0
+CAT.US,D,20221118,000000,230.85,231.84,227.63,231.43,2868714,0
+CAT.US,D,20221121,000000,231.55,233.67,228.27,232.17,2522619,0
+CAT.US,D,20221122,000000,234,237.48,233.36,237.26,2523669,0
+CAT.US,D,20221123,000000,237.63,239.63,235.61,236.92,2311283,0
+CAT.US,D,20221125,000000,237,237.49,235.19,235.7,1034795,0
+CAT.US,D,20221128,000000,233.94,234.955,231.57,232.3,2862337,0
+CAT.US,D,20221129,000000,233.3,235.73,231.55,235.12,2277925,0
+CAT.US,D,20221130,000000,235.9,236.76,230.79,236.41,3849956,0
+CAT.US,D,20221201,000000,236.9,237,231.94,235.69,2504686,0
+CAT.US,D,20221202,000000,233.89,238.47,233.59,236.13,2218271,0
+CAT.US,D,20221205,000000,234.8,235.91,232.26,232.57,2064513,0
+CAT.US,D,20221206,000000,232.59,233.05,225.56,228.29,3633800,0
+CAT.US,D,20221207,000000,227,229.84,225.78,228.98,3044194,0
+CAT.US,D,20221208,000000,230.91,232.5,229.54,230.92,2189369,0
+CAT.US,D,20221209,000000,232,232.81,227.19,227.29,2256976,0
+CAT.US,D,20221212,000000,227.55,233.4,227.02,233.06,2709227,0
+CAT.US,D,20221213,000000,237.82,237.92,232.13,235.49,2945191,0
+CAT.US,D,20221214,000000,236.06,238.22,233.12,234.48,3513780,0
+CAT.US,D,20221215,000000,232.16,232.93,227.72,230.66,2953761,0
+CAT.US,D,20221216,000000,228.63,233.215,228.05,232.72,7610743,0
+CAT.US,D,20221219,000000,233.9,236.93,230.93,232.29,2622367,0
+CAT.US,D,20221220,000000,232.44,235.72,231.86,235.14,2649895,0
+CAT.US,D,20221221,000000,237.66,241.9101,237.66,241.73,4143626,0
+CAT.US,D,20221222,000000,240.15,240.8,233.04,237.54,3129995,0
+CAT.US,D,20221223,000000,236.95,240.54,236.5,239.87,1960066,0
+CAT.US,D,20221227,000000,240.69,245.05,239.7223,243.14,3381464,0
+CAT.US,D,20221228,000000,243.14,243.82,238.275,239.38,2269966,0
+CAT.US,D,20221229,000000,241.21,241.61,238.27,240.2,1652542,0
+CAT.US,D,20221230,000000,239.39,240.16,237.7,239.56,1521214,0
+CAT.US,D,20230103,000000,240.68,240.68,236.2,238.88,2651884,0
+CAT.US,D,20230104,000000,240,242.13,238.55,241.36,2387868,0
+CAT.US,D,20230105,000000,240.53,241.535,237.56,240.28,2355923,0
+CAT.US,D,20230106,000000,242.89,249.91,242.24,248.86,3945070,0
+CAT.US,D,20230109,000000,249.01,250.97,246,246.62,3417307,0
+CAT.US,D,20230110,000000,246.95,250.84,246.45,250.51,3011934,0
+CAT.US,D,20230111,000000,251.49,251.89,247.125,250.73,2402410,0
+CAT.US,D,20230112,000000,252,257.3799,251.01,255.07,3881458,0
+CAT.US,D,20230113,000000,256.8,258.575,255.23,258.46,3067830,0
+CAT.US,D,20230117,000000,258.86,260.5,255.935,256.26,4100061,0
+CAT.US,D,20230118,000000,257.28,258.9099,252.07,252.82,3361371,0
+CAT.US,D,20230119,000000,250.48,251.25,244.3,245.75,4885201,0
+CAT.US,D,20230120,000000,246.87,249.92,244.76,249.71,2964106,0
+CAT.US,D,20230123,000000,250.75,253.68,249.27,252.7,2610238,0
+CAT.US,D,20230124,000000,252.88,259.0474,249.75,257.61,3505069,0
+CAT.US,D,20230125,000000,254.53,259.185,254.32,258.44,2424912,0
+CAT.US,D,20230126,000000,260,262.26,256.8913,262.12,2677234,0
+CAT.US,D,20230127,000000,262.46,266.04,262.12,264.54,2782988,0
+CAT.US,D,20230130,000000,263.34,264.9999,261.31,261.5,3426868,0
+CAT.US,D,20230131,000000,257,257.39,246.41,252.29,10992111,0
+CAT.US,D,20230201,000000,251.75,252.7,245.31,249.54,6022012,0
+CAT.US,D,20230202,000000,249.33,249.53,241.8,244.9,6130329,0
+CAT.US,D,20230203,000000,244,250.95,243.1268,247.76,4134653,0
+CAT.US,D,20230206,000000,248.11,252.14,248,251.42,3528766,0
+CAT.US,D,20230207,000000,250.55,252,245.3503,249.66,3467883,0
+CAT.US,D,20230208,000000,248.1,251.56,247.08,248.87,2300252,0
+CAT.US,D,20230209,000000,250,251.97,245.48,246.28,2464903,0
+CAT.US,D,20230210,000000,246.28,248.63,244.64,247.67,2820453,0
+CAT.US,D,20230213,000000,243.5,248.38,242.65,248.15,3068116,0
+CAT.US,D,20230214,000000,247.01,247.31,241.65,244.36,2512857,0
+CAT.US,D,20230215,000000,244.2,248.77,243.225,248.7,2399236,0
+CAT.US,D,20230216,000000,246.5,248.53,244.52,246.52,1934871,0
+CAT.US,D,20230217,000000,247.86,250.86,245.63,247.79,3759290,0
+CAT.US,D,20230221,000000,244.5,248,239.75,240.71,3105908,0
+CAT.US,D,20230222,000000,241.19,242.23,236.42,237.89,3145185,0
+CAT.US,D,20230223,000000,240.67,240.8297,235.6,237.95,3218961,0
+CAT.US,D,20230224,000000,235.23,236.69,233.02,236.17,2105656,0
+CAT.US,D,20230227,000000,239.1,241.25,238.72,239.98,1721039,0
+CAT.US,D,20230228,000000,240.94,241.1,238.71,239.55,2647745,0
+CAT.US,D,20230301,000000,242.01,249.7,241.57,248.67,4117683,0
+CAT.US,D,20230302,000000,246.51,252.49,246.13,252.18,2678457,0
+CAT.US,D,20230303,000000,252.39,255.4,249.91,255.31,2314730,0
+CAT.US,D,20230306,000000,255.65,255.7,251.58,253.98,2317075,0
+CAT.US,D,20230307,000000,254.05,254.75,245.9499,246.14,3018405,0
+CAT.US,D,20230308,000000,247.99,251.11,246.75,248.72,2068605,0
+CAT.US,D,20230309,000000,248.95,250.13,240.605,240.96,2518845,0
+CAT.US,D,20230310,000000,236.31,238.13,225.8,227.01,5767526,0
+CAT.US,D,20230313,000000,222.58,228.33,221.54,224.7,4885063,0
+CAT.US,D,20230314,000000,228.99,229.59,222.2,225.67,3754946,0
+CAT.US,D,20230315,000000,219.4,221.1834,212.57,217.26,5471675,0
+CAT.US,D,20230316,000000,215.67,219.81,213.32,218.71,3555109,0
+CAT.US,D,20230317,000000,217.4,217.4,211.43,215.01,7203047,0
+CAT.US,D,20230320,000000,217.35,221.87,216.48,220.31,3464160,0
+CAT.US,D,20230321,000000,224.06,226,223.61,224.92,3074835,0
+CAT.US,D,20230322,000000,225.17,226.59,219.86,219.95,2930156,0
+CAT.US,D,20230323,000000,220.51,225.3,217.6007,219.44,2957536,0
+CAT.US,D,20230324,000000,216.85,217.43,213.14,217.01,2977746,0
+CAT.US,D,20230327,000000,214.93,218.96,213.92,218,3209536,0
+CAT.US,D,20230328,000000,218.15,220.56,217.71,220.16,1801975,0
+CAT.US,D,20230329,000000,222.74,223.22,221.5009,223,1857436,0
+CAT.US,D,20230330,000000,225.05,226.344,223.99,224.54,1921317,0
+CAT.US,D,20230331,000000,226.38,229.055,224.9,228.84,2746909,0
+CAT.US,D,20230403,000000,230.01,233.85,228.86,229.87,2242533,0
+CAT.US,D,20230404,000000,228.9,229.49,216.25,217.45,4282098,0
+CAT.US,D,20230405,000000,216.2,217.8791,211.55,213.53,4265252,0
+CAT.US,D,20230406,000000,212.67,213,208.94,209.17,4180062,0
+CAT.US,D,20230410,000000,210.22,216.09,209.32,215.53,3838965,0
+CAT.US,D,20230411,000000,216.17,222.9,216.17,220.6,3882026,0
+CAT.US,D,20230412,000000,222.15,223.215,219.89,220.5,2385141,0
+CAT.US,D,20230413,000000,219.94,222.18,216.66,221.67,2909059,0
+CAT.US,D,20230414,000000,222.99,225.83,221.44,223.68,2246904,0
+CAT.US,D,20230417,000000,225.01,226.92,224.3,225.24,1751839,0
+CAT.US,D,20230418,000000,225.56,227.5,224.06,225.2,2567096,0
+CAT.US,D,20230419,000000,224.8,225.15,222.41,224.65,2078502,0
+CAT.US,D,20230420,000000,222.42,224.22,220.93,222.27,2826825,0
+CAT.US,D,20230421,000000,220.67,220.99,217.5,220.27,2712742,0
+CAT.US,D,20230424,000000,220.53,223.685,220.53,223.43,2790653,0
+CAT.US,D,20230425,000000,222.36,223.2288,218.27,218.63,2505596,0
+CAT.US,D,20230426,000000,217.73,220.39,216.12,216.19,3254731,0
+CAT.US,D,20230427,000000,210.48,216.08,204.04,214.33,7711149,0
+CAT.US,D,20230428,000000,213.24,220.555,213,218.8,4669549,0
+CAT.US,D,20230501,000000,219.342,221.96,216.53,217.27,2876412,0
+CAT.US,D,20230502,000000,217.11,217.11,210.59,215.15,2857991,0
+CAT.US,D,20230503,000000,215.64,219.17,214.86,215.64,2635075,0
+CAT.US,D,20230504,000000,216.05,216.93,209.33,210.38,3211007,0
+CAT.US,D,20230505,000000,213.59,215.68,212.4,215.09,2716550,0
+CAT.US,D,20230508,000000,216.44,218.11,213.63,214.79,2414108,0
+CAT.US,D,20230509,000000,213.74,215.3937,211.95,213.49,4111863,0
+CAT.US,D,20230510,000000,215.43,215.99,210.19,213.17,2446106,0
+CAT.US,D,20230511,000000,209,210.28,208.415,210.03,3263278,0
+CAT.US,D,20230512,000000,211.71,212.55,207.93,209.54,2172580,0
+CAT.US,D,20230515,000000,210.31,213.305,209.15,211.29,1925794,0
+CAT.US,D,20230516,000000,210.05,210.265,207.05,207.2,2771733,0
+CAT.US,D,20230517,000000,209.28,213.835,208.65,212.1,2897517,0
+CAT.US,D,20230518,000000,211,215.66,210.23,214.72,2643586,0
+CAT.US,D,20230519,000000,219.46,219.8894,212.95,214.78,4402093,0
+CAT.US,D,20230522,000000,214.25,217.16,211.89,214.26,2540614,0
+CAT.US,D,20230523,000000,213.2,215.26,211.35,212.71,2298512,0
+CAT.US,D,20230524,000000,211.81,212.48,209.22,209.7,2963968,0
+CAT.US,D,20230525,000000,209.69,211.785,208.6,209.98,2243773,0
+CAT.US,D,20230526,000000,211.74,213.28,210.205,211.8,1973881,0
+CAT.US,D,20230530,000000,211.18,212.89,208.25,209.9,2885893,0
+CAT.US,D,20230531,000000,209.13,210.78,205.6,205.75,5936977,0
+CAT.US,D,20230601,000000,207.68,210.57,206.04,209.07,2989150,0
+CAT.US,D,20230602,000000,214.95,227.78,214.01,226.63,8358196,0
+CAT.US,D,20230605,000000,226.99,226.99,220.75,222.47,3438443,0
+CAT.US,D,20230606,000000,221.86,228.27,221.45,226.68,3230095,0
+CAT.US,D,20230607,000000,227.81,236.36,226.28,235.55,5586408,0
+CAT.US,D,20230608,000000,234.54,236.28,231.74,234.45,3548041,0
+CAT.US,D,20230609,000000,235.7,235.81,231.43,235.03,2489663,0
+CAT.US,D,20230612,000000,235.23,238.885,233.3201,237.9,3645004,0
+CAT.US,D,20230613,000000,240.08,246.68,239.68,245.44,4335106,0
+CAT.US,D,20230614,000000,246.8,248.32,241.57,243.32,3122386,0
+CAT.US,D,20230615,000000,244,248.3782,243.48,247.67,2743898,0
+CAT.US,D,20230616,000000,249.4,250.89,244.97,245.27,5261185,0
+CAT.US,D,20230620,000000,242.33,243.215,240.55,241.15,2980704,0
+CAT.US,D,20230621,000000,238.84,245.26,238.0313,241.48,2892473,0
+CAT.US,D,20230622,000000,240.23,240.98,235.95,237.34,2423665,0
+CAT.US,D,20230623,000000,234.44,235.86,231.28,234.44,3354027,0
+CAT.US,D,20230626,000000,235.46,239.6225,235.125,236.95,1748332,0
+CAT.US,D,20230627,000000,237.48,240.84,235.32,240.69,2283013,0
+CAT.US,D,20230628,000000,239.29,242.05,237.86,241.87,2200056,0
+CAT.US,D,20230629,000000,241.94,246.8628,241.37,244.24,2070085,0
+CAT.US,D,20230630,000000,246.57,246.9344,243.89,246.05,2377993,0
+CAT.US,D,20230703,000000,245.95,248.39,245.27,247.33,1045746,0
+CAT.US,D,20230705,000000,245,247.5,244.1183,244.83,1820710,0
+CAT.US,D,20230706,000000,242.75,243.87,238.84,240.58,3081719,0
+CAT.US,D,20230707,000000,240.19,247.8,240.11,245.18,2903972,0
+CAT.US,D,20230710,000000,244.51,249.36,244.09,248.81,2771882,0
+CAT.US,D,20230711,000000,249.84,254.47,249.84,252.85,3294783,0
+CAT.US,D,20230712,000000,255.49,257.64,251.44,253.6,2986445,0
+CAT.US,D,20230713,000000,254.56,256.46,252.74,255.86,1949520,0
+CAT.US,D,20230714,000000,256.48,256.48,252.91,255.62,1936998,0
+CAT.US,D,20230717,000000,254.27,258.85,252.01,257.46,2674932,0
+CAT.US,D,20230718,000000,257.63,264.16,256.93,263.81,3833380,0
+CAT.US,D,20230719,000000,260.14,262.92,259.7,262.75,2771896,0
+CAT.US,D,20230720,000000,264.17,265.4,260.44,261.09,2102305,0
+CAT.US,D,20230721,000000,261.75,261.76,257.51,257.65,2249852,0
+CAT.US,D,20230724,000000,258.3,262.44,258.1,259.37,2195493,0
+CAT.US,D,20230725,000000,260.1,263.88,259.44,262.06,2016647,0
+CAT.US,D,20230726,000000,260.53,262.54,257.25,258.32,2622804,0
+CAT.US,D,20230727,000000,258.97,261.1,256.8226,258.3,2284531,0
+CAT.US,D,20230728,000000,259.93,262.98,258.99,260.43,2104855,0
+CAT.US,D,20230731,000000,262.75,265.21,261.66,265.17,3576780,0
+CAT.US,D,20230801,000000,272.75,288.78,270.5,288.65,11830412,0
+CAT.US,D,20230802,000000,287.75,293.88,286.09,287.57,6290294,0
+CAT.US,D,20230803,000000,285.54,287.94,281.05,281.45,4745711,0
+CAT.US,D,20230804,000000,283.2,283.5,275.36,276.44,3888182,0
+CAT.US,D,20230807,000000,277.12,281.96,275.89,281.65,2438200,0
+CAT.US,D,20230808,000000,278,283.95,274.78,282.89,2519489,0
+CAT.US,D,20230809,000000,284.66,287.12,283.88,284.53,3088597,0
+CAT.US,D,20230810,000000,284.49,287.66,281.19,283.82,2647229,0
+CAT.US,D,20230811,000000,283.94,286.04,282.61,285.22,1874273,0
+CAT.US,D,20230814,000000,284.06,285.6,281.27,284.54,2194187,0
+CAT.US,D,20230815,000000,282.52,282.64,277.05,277.37,2593607,0
+CAT.US,D,20230816,000000,277,281.71,274.085,274.51,2831256,0
+CAT.US,D,20230817,000000,277.02,279.55,274.66,275.17,2534718,0
+CAT.US,D,20230818,000000,273.01,275.69,271.11,273.8,2532964,0
+CAT.US,D,20230821,000000,274.75,276.235,268.8,272.75,2207586,0
+CAT.US,D,20230822,000000,273.94,274.1299,269.67,270.2,1669867,0
+CAT.US,D,20230823,000000,270.3,273.76,269.1101,273.03,1677971,0
+CAT.US,D,20230824,000000,271.6,274.69,269.2,269.3,1433718,0
+CAT.US,D,20230825,000000,271.52,273.62,268.83,272.56,1291666,0
+CAT.US,D,20230828,000000,273.5,276.999,273.035,274.79,1550820,0
+CAT.US,D,20230829,000000,275,280.13,273.43,280.03,2065754,0
+CAT.US,D,20230830,000000,280.03,283.81,279.81,282.33,1431019,0
+CAT.US,D,20230831,000000,283.64,284.805,280.84,281.13,2579127,0
+CAT.US,D,20230901,000000,284.8,287.07,283.65,286.25,2336591,0
+CAT.US,D,20230905,000000,286.34,289.41,281.38,281.63,2515636,0
+CAT.US,D,20230906,000000,280.42,284.47,279.04,282.9,1688876,0
+CAT.US,D,20230907,000000,280.93,283.48,277.6509,281.43,1593373,0
+CAT.US,D,20230908,000000,281.57,283.39,279.12,282.28,1241276,0
+CAT.US,D,20230911,000000,284.56,285,279.95,282.05,1515311,0
+CAT.US,D,20230912,000000,280.26,284.715,279.82,281.81,1587363,0
+CAT.US,D,20230913,000000,280.21,282.74,273.0301,275.92,2119256,0
+CAT.US,D,20230914,000000,279,283.175,277.83,282.56,2660520,0
+CAT.US,D,20230915,000000,281.87,281.87,277.33,279.15,4940871,0
+CAT.US,D,20230918,000000,279.06,282.75,278.85,280.94,1363218,0
+CAT.US,D,20230919,000000,280.08,283.5,277.65,279.67,2313534,0
+CAT.US,D,20230920,000000,281.5,286.5985,278.08,278.61,2382011,0
+CAT.US,D,20230921,000000,276.21,276.21,271.6,272.03,2278483,0
+CAT.US,D,20230922,000000,272.01,275.1,271.61,273.06,1708570,0
+CAT.US,D,20230925,000000,270.75,274.83,270.07,274.27,1257517,0
+CAT.US,D,20230926,000000,271.15,273.42,269.15,269.52,1756427,0
+CAT.US,D,20230927,000000,271,274.23,269.2,272.71,1991541,0
+CAT.US,D,20230928,000000,273.49,278.25,272.22,276.24,1994725,0
+CAT.US,D,20230929,000000,279.08,279.55,271.36,273,2257825,0
+CAT.US,D,20231002,000000,272.64,276.81,270.24,271.72,1778235,0
+CAT.US,D,20231003,000000,271.21,273.58,267.54,268.97,2188005,0
+CAT.US,D,20231004,000000,267.5,267.82,262.78,265.03,2970215,0
+CAT.US,D,20231005,000000,263.9,265.94,260.43,260.8,2639337,0
+CAT.US,D,20231006,000000,261.57,268.4185,258.27,266.04,2293464,0
+CAT.US,D,20231009,000000,266.04,271.61,264.6508,271.3,1640764,0
+CAT.US,D,20231010,000000,272.65,275.0957,271.83,273.21,2009107,0
+CAT.US,D,20231011,000000,273.53,274.4079,269.9,272.83,1538219,0
+CAT.US,D,20231012,000000,273.8,273.8,266.19,269.61,1910506,0
+CAT.US,D,20231013,000000,270.49,273.9399,266.1,267.94,1918648,0
+CAT.US,D,20231016,000000,272.12,273.972,269.58,270.79,1678588,0
+CAT.US,D,20231017,000000,268.58,275.56,268.58,272.65,2110205,0
+CAT.US,D,20231018,000000,268.5,269,258.75,259.22,4257056,0
+CAT.US,D,20231019,000000,257.91,260,251.76,252.89,3849996,0
+CAT.US,D,20231020,000000,251.31,253.49,248.158,249.2,3103477,0
+CAT.US,D,20231023,000000,247.63,251.61,246.56,247.32,3193201,0
+CAT.US,D,20231024,000000,250.25,251.72,247.25,249.55,2304815,0
+CAT.US,D,20231025,000000,249.87,250.77,244.5,244.94,2542399,0
+CAT.US,D,20231026,000000,245.53,246.73,240.41,242.43,3859150,0
+CAT.US,D,20231027,000000,243.05,243.915,237.86,238.56,3229943,0
+CAT.US,D,20231030,000000,240.94,243.6,239.18,242.16,4478283,0
+CAT.US,D,20231031,000000,227.65,230.54,223.76,226.05,12093251,0
+CAT.US,D,20231101,000000,225.11,232.65,223.9244,231.83,4932814,0
+CAT.US,D,20231102,000000,235.8,239.59,232.88,239.12,7749892,0
+CAT.US,D,20231103,000000,241.51,244.2393,238.18,240.75,3929453,0
+CAT.US,D,20231106,000000,241.51,242.92,236.3607,238.28,2891529,0
+CAT.US,D,20231107,000000,234.58,237.14,233.57,234.92,4073958,0
+CAT.US,D,20231108,000000,236,237.79,234.445,234.82,2532451,0
+CAT.US,D,20231109,000000,237.44,239.28,233.82,234.15,2708931,0
+CAT.US,D,20231110,000000,235.34,240.15,234.62,239.68,2525979,0
+CAT.US,D,20231113,000000,238.88,243.31,238.88,241.67,3035714,0
+CAT.US,D,20231114,000000,246.75,249.5499,244.69,247.86,3441793,0
+CAT.US,D,20231115,000000,249.52,252.925,248.6,251.09,3740063,0
+CAT.US,D,20231116,000000,250.5,252.92,246.6,248.21,2625013,0
+CAT.US,D,20231117,000000,250.09,254.26,250,253.07,3438183,0
+CAT.US,D,20231120,000000,252.61,252.9,248.66,250.45,2661794,0
+CAT.US,D,20231121,000000,249.44,249.8538,248.32,249.41,1765468,0
+CAT.US,D,20231122,000000,241.84,247.63,241.81,246.01,3594076,0
+CAT.US,D,20231124,000000,246.75,248.9,246.7,247.36,982235,0
+CAT.US,D,20231127,000000,246.96,248.215,246.32,247.39,1743468,0
+CAT.US,D,20231128,000000,247.74,248.87,246.01,247.5,2150011,0
+CAT.US,D,20231129,000000,249.68,251.58,248.31,249.45,2224796,0
+CAT.US,D,20231130,000000,251.04,251.5,247.84,250.72,3210495,0
+CAT.US,D,20231201,000000,251.91,257.44,251.01,256.76,3731480,0
+CAT.US,D,20231204,000000,253.57,255.53,252.42,254.75,3028712,0
+CAT.US,D,20231205,000000,253.78,257.2,253.78,255.19,2682372,0
+CAT.US,D,20231206,000000,256.8,261.01,255.5717,255.97,3632822,0
+CAT.US,D,20231207,000000,257.21,259.38,255.8097,257.41,2162534,0
+CAT.US,D,20231208,000000,257.38,261.64,257,259.5,3258348,0
+CAT.US,D,20231211,000000,259.84,262.24,259.5,260.92,2898544,0
+CAT.US,D,20231212,000000,259.99,262.49,259.12,261.43,2375743,0
+CAT.US,D,20231213,000000,261.4,268.23,259.28,267.97,3708327,0
+CAT.US,D,20231214,000000,272.45,285.46,270.55,285.17,6464060,0
+CAT.US,D,20231215,000000,280.1,286.85,279.9799,285.74,7321193,0
+CAT.US,D,20231218,000000,286.74,288.8763,284.57,285.71,2691728,0
+CAT.US,D,20231219,000000,286.8,293.03,286.16,292.96,3659607,0
+CAT.US,D,20231220,000000,291.93,298.27,289.52,289.71,3818414,0
+CAT.US,D,20231221,000000,289.9,290.73,286.6,290.07,3209389,0
+CAT.US,D,20231222,000000,290.31,292.83,288.91,290.36,2833962,0
+CAT.US,D,20231226,000000,291.59,297.0899,291.0001,295.63,2019046,0
+CAT.US,D,20231227,000000,295.63,299.15,294.73,298.12,1876485,0
+CAT.US,D,20231228,000000,297.1,299.2,296.04,296.88,2267452,0
+CAT.US,D,20231229,000000,296.85,298.235,293.2,295.67,2300643,0
+CAT.US,D,20240102,000000,293.43,296.64,291.35,292.71,2433125,0
+CAT.US,D,20240103,000000,288.39,288.925,283.315,284.3,3043399,0
+CAT.US,D,20240104,000000,284.41,288.22,283.79,286.1,2995437,0
+CAT.US,D,20240105,000000,286.25,291,285.47,288.93,2684787,0
+CAT.US,D,20240108,000000,287.56,292.68,285.24,292.25,2369129,0
+CAT.US,D,20240109,000000,289.23,292.36,288,292.29,1974507,0
+CAT.US,D,20240110,000000,292.15,294.55,291.4612,293.35,2048021,0
+CAT.US,D,20240111,000000,294.6,295.595,289.41,292.06,1941352,0
+CAT.US,D,20240112,000000,295.27,295.83,288.93,290.41,1955694,0
+CAT.US,D,20240116,000000,288.88,290.205,285.6,287.23,3140086,0
+CAT.US,D,20240117,000000,278.83,282.02,276.94,278.63,3789153,0
+CAT.US,D,20240118,000000,280.02,282.53,277.6601,281.9,2479261,0
+CAT.US,D,20240119,000000,282.32,286.08,278.95,285.28,3115987,0
+CAT.US,D,20240122,000000,286.1,290.59,286.1,288.67,2072329,0
+CAT.US,D,20240123,000000,290.5,292.88,287.52,288.83,1866294,0
+CAT.US,D,20240124,000000,290.84,292.61,288.34,290.68,2765909,0
+CAT.US,D,20240125,000000,294,303.31,293.13,300.77,4647055,0
+CAT.US,D,20240126,000000,301,302.98,298.66,299.43,2920474,0
+CAT.US,D,20240129,000000,299.02,303.7,297.45,303.25,2101353,0
+CAT.US,D,20240130,000000,300.51,305.73,300.51,304.76,2150444,0
+CAT.US,D,20240131,000000,305.57,305.75,299.93,300.31,2812955,0
+CAT.US,D,20240201,000000,303.24,308.07,301.94,307.69,3196264,0
+CAT.US,D,20240202,000000,307,317.37,305.995,315.09,4661484,0
+CAT.US,D,20240205,000000,334.87,334.87,315.91,321.4,6557542,0
+CAT.US,D,20240206,000000,323.19,327.43,319.07,322.72,2826394,0
+CAT.US,D,20240207,000000,322.94,327.82,321.1,323.59,3202982,0
+CAT.US,D,20240208,000000,324.67,326.43,321.4201,322,1986100,0
+CAT.US,D,20240209,000000,322,322.33,315.57,317.16,2823170,0
+CAT.US,D,20240212,000000,317.21,323.09,316.51,321.63,2483602,0
+CAT.US,D,20240213,000000,315.79,316,310.79,312.84,2923359,0
+CAT.US,D,20240214,000000,316.01,317.85,313.97,316.71,1887095,0
+CAT.US,D,20240215,000000,315.95,323.21,315.46,323.07,2362937,0
+CAT.US,D,20240216,000000,323.72,328.3,321.44,321.91,2513347,0
+CAT.US,D,20240220,000000,317.26,319,312.74,313.74,2701572,0
+CAT.US,D,20240221,000000,312.9,317.82,312.9,317.14,1780222,0
+CAT.US,D,20240222,000000,321,323.37,320.34,322.09,1875783,0
+CAT.US,D,20240223,000000,323,325.08,322.05,323.88,1575227,0
+CAT.US,D,20240226,000000,323.65,327.24,322.25,325.38,1650017,0
+CAT.US,D,20240227,000000,326.98,327.945,323.77,327.63,1640875,0
+CAT.US,D,20240228,000000,327.39,331.68,326.99,329.56,1471162,0
+CAT.US,D,20240229,000000,331,334.89,330.1,333.96,2699773,0
+CAT.US,D,20240301,000000,334,337.77,333.6,336.7,1815536,0
+CAT.US,D,20240304,000000,335.6,340.26,334.79,338.65,1551197,0
+CAT.US,D,20240305,000000,335.42,338.99,331.7401,333.53,2029966,0
+CAT.US,D,20240306,000000,336.25,337.73,334.16,335.63,1542427,0
+CAT.US,D,20240307,000000,338.51,342.34,338.43,340.22,1732485,0
+CAT.US,D,20240308,000000,342.07,344.5,338.1,339.19,2307423,0
+CAT.US,D,20240311,000000,337,338.205,331.53,334.97,1868119,0
+CAT.US,D,20240312,000000,335.28,338.39,332.74,337.24,1646140,0
+CAT.US,D,20240313,000000,338.14,343.1,337.39,341.52,1818943,0
+CAT.US,D,20240314,000000,344.55,346.84,338.94,341.92,2110175,0
+CAT.US,D,20240315,000000,342.97,347.29,341.15,346.97,4406009,0
+CAT.US,D,20240318,000000,348.08,353.34,347.86,351.9,2528184,0
+CAT.US,D,20240319,000000,351.6,354,349.62,353.9,2207751,0
+CAT.US,D,20240320,000000,351.12,358.18,348.14,356.45,2563949,0
+CAT.US,D,20240321,000000,357.67,365.2,356.72,364.56,2616273,0
+CAT.US,D,20240322,000000,364.6,365.52,357.86,358.11,2051989,0
+CAT.US,D,20240325,000000,356.96,358.87,355.03,355.95,1774760,0
+CAT.US,D,20240326,000000,356.46,359.587,356,356.39,1637312,0
+CAT.US,D,20240327,000000,358.72,364.81,357.8783,364.65,2262845,0
+CAT.US,D,20240328,000000,364.62,367.22,363.53,366.43,2028629,0
+CAT.US,D,20240401,000000,367.48,367.93,362.64,363.74,1953766,0
+CAT.US,D,20240402,000000,362.31,364.99,361.48,364.83,1968867,0
+CAT.US,D,20240403,000000,365.49,376.07,364.6,375.79,2623737,0
+CAT.US,D,20240404,000000,377.37,381.03,368.88,369.79,2492175,0
+CAT.US,D,20240405,000000,372.5,381,371.79,379.3,2068267,0
+CAT.US,D,20240408,000000,379.11,382.01,372.89,373.47,2689993,0
+CAT.US,D,20240409,000000,375.03,377.16,365.51,371.9,2043292,0
+CAT.US,D,20240410,000000,366.2,372.62,364.39,372.07,2148522,0
+CAT.US,D,20240411,000000,372.63,373.37,366.9,371.98,2535736,0
+CAT.US,D,20240412,000000,368.64,372.8425,362.68,365.63,2072870,0
+CAT.US,D,20240415,000000,372.97,374.46,362.1101,363.91,2170956,0
+CAT.US,D,20240416,000000,363.02,363.455,357.18,359.88,2514069,0
+CAT.US,D,20240417,000000,362.65,362.91,352.88,358.32,2313776,0
+CAT.US,D,20240418,000000,361.15,363.48,356.1677,357.93,2380716,0
+CAT.US,D,20240419,000000,358.29,360.95,352.14,354.48,2928296,0
+CAT.US,D,20240422,000000,356.1,362,353.24,357.61,2085356,0
+CAT.US,D,20240423,000000,360,365.52,359.04,363.25,1810693,0
+CAT.US,D,20240424,000000,363.95,368.17,358.895,363.52,3032711,0
+CAT.US,D,20240425,000000,330.44,341.94,330.32,338,6459595,0
+CAT.US,D,20240426,000000,338.44,345.5,338.33,343.38,3324630,0
+CAT.US,D,20240429,000000,343.98,350.9499,343.98,349.8,2213594,0
+CAT.US,D,20240430,000000,347.02,347.77,333.12,334.57,4201677,0
+CAT.US,D,20240501,000000,333.38,338.495,330.74,331.07,3520821,0
+CAT.US,D,20240502,000000,333.52,336.16,329.25,335.44,2492004,0
+CAT.US,D,20240503,000000,338.09,341.61,334.98,336.75,1977087,0
+CAT.US,D,20240506,000000,340.87,342.5499,339.7,342.1,1653860,0
+CAT.US,D,20240507,000000,344.47,348.54,343.395,345,1965752,0
+CAT.US,D,20240508,000000,340,346.27,338.74,344.5,2260496,0
+CAT.US,D,20240509,000000,345.92,352.88,345.43,351.78,3208947,0
+CAT.US,D,20240510,000000,355,357.51,353.5226,354.79,2210787,0
+CAT.US,D,20240513,000000,354.8,358.55,354.37,356.68,2051224,0
+CAT.US,D,20240514,000000,357.72,360.61,357.03,358.18,1563528,0
+CAT.US,D,20240515,000000,361.47,363.31,358.12,360.04,1913878,0
+CAT.US,D,20240516,000000,356.75,358.77,349.61,350.72,2821686,0
+CAT.US,D,20240517,000000,352.97,356.41,351.56,356.27,2104332,0
+CAT.US,D,20240520,000000,356.4,364.4299,354.77,362.75,2247917,0
+CAT.US,D,20240521,000000,362.26,363.24,357.5,359.07,1841136,0
+CAT.US,D,20240522,000000,358.5,359.2,352.56,355.94,2104298,0
+CAT.US,D,20240523,000000,360.4,361.34,348.79,350.7,2749157,0
+CAT.US,D,20240524,000000,352.64,353.91,346.68,348.9,2635223,0
+CAT.US,D,20240528,000000,348,349.2317,344.4,346.47,2264877,0
+CAT.US,D,20240529,000000,345,345.31,337.72,338.11,3040026,0
+CAT.US,D,20240530,000000,338.47,344.55,338.47,339.25,2746084,0
+CAT.US,D,20240531,000000,339.34,340.885,335.06,338.52,8319505,0
+CAT.US,D,20240603,000000,340.87,341.4,325.75,331.36,3878646,0
+CAT.US,D,20240604,000000,328.71,330.33,324.5001,327.57,3706638,0
+CAT.US,D,20240605,000000,329.48,331.27,326.7,329.45,2616330,0
+CAT.US,D,20240606,000000,330.22,331.03,327.09,328.29,2452154,0
+CAT.US,D,20240607,000000,326.2,332.8799,323.7176,328.94,2499318,0
+CAT.US,D,20240610,000000,328.71,331.91,328.44,329.61,2640555,0
+CAT.US,D,20240611,000000,327.76,328.64,323.725,327.31,3247002,0
+CAT.US,D,20240612,000000,333.15,335.17,326,328.73,4817488,0
+CAT.US,D,20240613,000000,327.5,327.89,321.45,326.36,3183935,0
+CAT.US,D,20240614,000000,321.39,322.675,315.85,321.47,4195333,0
+CAT.US,D,20240617,000000,321.47,323.84,318.88,322.4,3198913,0
+CAT.US,D,20240618,000000,323.05,325.6,321,325.14,3275381,0
+CAT.US,D,20240620,000000,325.06,331.1,324.58,329.13,4463440,0
+CAT.US,D,20240621,000000,330.53,330.55,326.18,327.84,8265206,0
+CAT.US,D,20240624,000000,329.36,333.67,326.07,330,2447399,0
+CAT.US,D,20240625,000000,328.01,329.47,324.37,327.4,2995905,0
+CAT.US,D,20240626,000000,326.25,327.71,323.78,326.73,2198622,0
+CAT.US,D,20240627,000000,326.03,329.23,324.67,327.46,1995103,0
+CAT.US,D,20240628,000000,328.51,334.19,328.32,333.1,8891479,0
+CAT.US,D,20240701,000000,335.11,335.29,325.37,329.08,2950343,0
+CAT.US,D,20240702,000000,328,330.09,325.58,327.76,2119862,0
+CAT.US,D,20240703,000000,328.26,331.41,328.26,330.61,1352181,0
+CAT.US,D,20240705,000000,331.57,333.44,326.63,328.35,2280941,0
+CAT.US,D,20240708,000000,330.36,333.26,327.14,329.06,1913367,0
+CAT.US,D,20240709,000000,328.54,330.12,325.83,326.06,1896255,0
+CAT.US,D,20240710,000000,326.1,328.48,321.64,328.48,2904464,0
+CAT.US,D,20240711,000000,330,334.43,329.3,331.13,3016860,0
+CAT.US,D,20240712,000000,334.95,338.23,333.43,335.59,2451399,0
+CAT.US,D,20240715,000000,339.1,347.9,337.84,345.77,3394255,0
+CAT.US,D,20240716,000000,346.83,362.28,345.26,360.58,4636980,0
+CAT.US,D,20240717,000000,358.97,362.685,356.2,357.8,3060996,0
+CAT.US,D,20240718,000000,356.5,369.23,355.75,356.03,3876297,0
+CAT.US,D,20240719,000000,355.35,356.4854,346.69,347.63,3462657,0
+CAT.US,D,20240722,000000,348,348.73,341.375,347.87,2659572,0
+CAT.US,D,20240723,000000,345.73,348.66,341.38,344.17,2027837,0
+CAT.US,D,20240724,000000,342.95,344.82,335.45,336.04,2835754,0
+CAT.US,D,20240725,000000,335.51,348.2,333.95,344.3,3291486,0
+CAT.US,D,20240726,000000,348.64,352.94,346.88,350.48,1894930,0
+CAT.US,D,20240729,000000,350.18,351.38,343.13,344.53,2190368,0
+CAT.US,D,20240730,000000,343.66,345.715,338.62,341.72,1970785,0
+CAT.US,D,20240731,000000,345.35,350.99,340.85,346.2,2568331,0
+CAT.US,D,20240801,000000,346.3,349.83,328.0794,331.52,3747881,0
+CAT.US,D,20240802,000000,322.75,323.4,317.66,320.87,4246740,0
+CAT.US,D,20240805,000000,309,320.58,307.05,316.8,4681329,0
+CAT.US,D,20240806,000000,314.05,332.17,310.5,326.44,5071715,0
+CAT.US,D,20240807,000000,333.51,335.18,324.45,325.8,3011727,0
+CAT.US,D,20240808,000000,330,336.4299,327.61,336.16,2268337,0
+CAT.US,D,20240809,000000,336,338.5,332.48,338.26,1668078,0
+CAT.US,D,20240812,000000,338.26,339.845,333.595,336.03,2127606,0
+CAT.US,D,20240813,000000,337.18,339.52,333.73,338.8,1503929,0
+CAT.US,D,20240814,000000,339.6,341.79,334.6,337.59,1610888,0
+CAT.US,D,20240815,000000,344.5,347.64,340.79,345.64,3232783,0
+CAT.US,D,20240816,000000,345.25,345.84,340.7601,343.48,2483755,0
+CAT.US,D,20240819,000000,343.68,346.1,343.3,344.65,2252755,0
+CAT.US,D,20240820,000000,345,346.17,341.82,343.3,1479542,0
+CAT.US,D,20240821,000000,344.58,345.6,341.85,342.97,1433163,0
+CAT.US,D,20240822,000000,343,345.14,341.77,342.36,2021578,0
+CAT.US,D,20240823,000000,344.97,349.5439,343.07,348.41,2183912,0
+CAT.US,D,20240826,000000,349.81,354.41,348.935,351.16,1718059,0
+CAT.US,D,20240827,000000,350.35,351.72,347.1,351.12,1211040,0
+CAT.US,D,20240828,000000,350.59,354.43,345.84,348.2,1514474,0
+CAT.US,D,20240829,000000,351.22,356.46,347.49,351.64,1664658,0
+CAT.US,D,20240830,000000,352.59,356.24,349.83,356.1,2974052,0
+CAT.US,D,20240903,000000,352.21,352.63,338.4001,340.24,3107219,0
+CAT.US,D,20240904,000000,338.59,340.85,335.29,336.75,2782497,0
+CAT.US,D,20240905,000000,336.02,336.485,330.56,333.56,2525491,0
+CAT.US,D,20240906,000000,334.2,338.62,328.12,329.36,2676623,0
+CAT.US,D,20240909,000000,333.91,336.36,332.97,334.04,2355801,0
+CAT.US,D,20240910,000000,335.11,335.75,329.39,334.16,1869324,0
+CAT.US,D,20240911,000000,333,335.48,326.11,335,1934695,0
+CAT.US,D,20240912,000000,335.28,341.04,333.68,339.58,1747566,0
+CAT.US,D,20240913,000000,342.42,347.22,340.3541,345.31,2518723,0
+CAT.US,D,20240916,000000,348.35,351.46,344.29,347.96,1648247,0
+CAT.US,D,20240917,000000,350,354.58,349.2352,353.69,2088589,0
+CAT.US,D,20240918,000000,355,361.63,352.32,355.12,1990660,0
+CAT.US,D,20240919,000000,363,374.69,361.27,373.31,4066612,0
+CAT.US,D,20240920,000000,370.4,371.45,365.84,368.82,5440526,0
+CAT.US,D,20240923,000000,368.99,372.97,366.975,371.17,2442816,0
+CAT.US,D,20240924,000000,380,389.43,379.5,385.93,4024264,0
+CAT.US,D,20240925,000000,387,388.64,377.92,378.25,2661536,0
+CAT.US,D,20240926,000000,390.01,397.22,386.2,390.96,3906800,0
+CAT.US,D,20240927,000000,391,395.56,389.1382,391.08,2683768,0
+CAT.US,D,20240930,000000,389.38,392.755,386.82,391.12,2251585,0
+CAT.US,D,20241001,000000,391.27,395.485,386.63,392.39,2091388,0
+CAT.US,D,20241002,000000,391.98,395.66,388.6357,394.05,1768062,0
+CAT.US,D,20241003,000000,392.34,394,388.72,391.09,1866089,0
+CAT.US,D,20241004,000000,396.72,397.46,391.85,397.09,1675430,0
+CAT.US,D,20241007,000000,396.45,401.17,396.1385,398.25,2224513,0
+CAT.US,D,20241008,000000,394.26,395,384.8488,387.96,2438847,0
+CAT.US,D,20241009,000000,388.17,396.6,387.5001,396.19,1757882,0
+CAT.US,D,20241010,000000,395.18,396.96,390.5,396.64,1331845,0
+CAT.US,D,20241011,000000,396.64,403.6,396.64,402.02,2110351,0
+CAT.US,D,20241014,000000,393.39,396.29,386.87,393.95,3006132,0
+CAT.US,D,20241015,000000,390.63,392.47,387.59,387.99,2715320,0
+CAT.US,D,20241016,000000,387.4,394.6,386.925,393.62,1551797,0
+CAT.US,D,20241017,000000,395.15,397.12,393.16,394.49,1561648,0
+CAT.US,D,20241018,000000,396.25,396.45,389.72,393.86,3024091,0
+CAT.US,D,20241021,000000,392.29,393.15,389.24,390.48,2376089,0
+CAT.US,D,20241022,000000,389.73,391.29,385.725,388.46,1523872,0
+CAT.US,D,20241023,000000,386.95,390.03,382.6933,385.73,1501236,0
+CAT.US,D,20241024,000000,386.95,388.36,382.219,387.06,1844245,0
+CAT.US,D,20241025,000000,389.61,392.03,384.31,385.97,1606883,0
+CAT.US,D,20241028,000000,388.39,391.57,387.37,390.61,3213934,0
+CAT.US,D,20241029,000000,389.5,389.6,385.55,387.51,2186415,0
+CAT.US,D,20241030,000000,374,388.26,367.2,379.24,4037464,0
+CAT.US,D,20241031,000000,377.35,378.9132,372.75,376.2,2394488,0
+CAT.US,D,20241101,000000,378.07,383.265,376.94,379.63,1633361,0
+CAT.US,D,20241104,000000,378.1,381.485,375.3,376.52,1793751,0
+CAT.US,D,20241105,000000,377.13,386.07,375.65,383.37,1724115,0
+CAT.US,D,20241106,000000,405.17,418.3041,404.01,416.88,4720049,0
+CAT.US,D,20241107,000000,414.92,418.5,407.54,408.21,3211102,0
+CAT.US,D,20241108,000000,400.96,403.06,392.4,393.37,3345862,0
+CAT.US,D,20241111,000000,397.91,402.08,395.0101,396.54,1859182,0
+CAT.US,D,20241112,000000,397.71,398.73,391.15,393.01,1737372,0
+CAT.US,D,20241113,000000,388.6,391.2,385.67,387.07,2002200,0
+CAT.US,D,20241114,000000,388,390.175,386.205,387.36,1372462,0
+CAT.US,D,20241115,000000,385.99,388.49,382.2,384.07,2165453,0
+CAT.US,D,20241118,000000,386,386.3,382.92,384.46,1626303,0
+CAT.US,D,20241119,000000,379.425,383.25,378.03,382.33,1793407,0
+CAT.US,D,20241120,000000,384.01,386.2,378.47,381.5,1859725,0
+CAT.US,D,20241121,000000,383.5,392.02,379,389.59,1833547,0
+CAT.US,D,20241122,000000,390.04,398.16,387.89,397.49,1893407,0
+CAT.US,D,20241125,000000,400,407.15,400,405.65,4398020,0
+CAT.US,D,20241126,000000,403.66,408.41,401.76,407.83,1796714,0
+CAT.US,D,20241127,000000,408.395,412.1199,403.24,403.7,1371922,0
+CAT.US,D,20241129,000000,405,411.19,405,406.11,1962112,0
+CAT.US,D,20241202,000000,408,408.145,400.79,402.51,1548651,0
+CAT.US,D,20241203,000000,404,405.53,396.595,399.26,1716152,0
+CAT.US,D,20241204,000000,398.65,401.47,396.1292,399.51,1193925,0
+CAT.US,D,20241205,000000,400.59,401.43,394.21,394.98,1291385,0
+CAT.US,D,20241206,000000,399.367,399.74,392.74,395.03,1331099,0
+CAT.US,D,20241209,000000,402.52,409.71,398.44,399.26,1739787,0
+CAT.US,D,20241210,000000,390.72,395.4657,385.61,388.39,2250982,0
+CAT.US,D,20241211,000000,390.48,391.35,387.425,388.87,1651616,0
+CAT.US,D,20241212,000000,388.995,389.87,380.15,380.78,1804628,0
+CAT.US,D,20241213,000000,380.6,382.89,378.89,380.51,2035063,0
+CAT.US,D,20241216,000000,381.45,382.315,377.76,378.92,1311206,0
+CAT.US,D,20241217,000000,376.03,378.89,373.83,375.8,2138650,0
+CAT.US,D,20241218,000000,378.7,381.155,363.03,363.89,2820729,0
+CAT.US,D,20241219,000000,368.58,369.57,360.01,360.37,2619200,0
+CAT.US,D,20241220,000000,358.795,371.49,357.24,366.04,5141960,0
+CAT.US,D,20241223,000000,364.71,366.35,361.495,365.39,1804875,0
+CAT.US,D,20241224,000000,364.92,367.57,362.66,367.57,886018,0
+CAT.US,D,20241226,000000,365.9525,367.49,363.865,367.12,1098408,0
+CAT.US,D,20241227,000000,363.8999,367.4,361.7468,364.86,1245823,0
+CAT.US,D,20241230,000000,361.52,364.8199,358.74,363.01,1422636,0
+CAT.US,D,20241231,000000,364,365.7677,361.8,362.76,1168071,0
+CAT.US,D,20250102,000000,366.14,368.85,358.09,359.77,1803731,0
+CAT.US,D,20250103,000000,361.55,364.48,359.49,363.79,1391959,0
+CAT.US,D,20250106,000000,367,370.84,362.5801,364.2,1590975,0
+CAT.US,D,20250107,000000,365,366.09,361.09,363,1607627,0
+CAT.US,D,20250108,000000,362.71,362.88,357.7,361.07,1828830,0
+CAT.US,D,20250110,000000,357.83,359.85,349.8,351,2774045,0
+CAT.US,D,20250113,000000,353.375,363.195,351.8,362.5,2745954,0
+CAT.US,D,20250114,000000,365.18,372,365.18,371.57,2331660,0
+CAT.US,D,20250115,000000,379.13,379.94,374.33,374.89,1984512,0
+CAT.US,D,20250116,000000,375.72,381.42,374.72,380.55,1974718,0
+CAT.US,D,20250117,000000,384.37,386.845,382,386.02,2605870,0
+CAT.US,D,20250121,000000,391,402.58,390.8,398.36,3144508,0
+CAT.US,D,20250122,000000,398.825,400.4819,395.111,397.61,1994791,0
+CAT.US,D,20250123,000000,397.525,409.59,397.27,406.4,2587401,0
+CAT.US,D,20250124,000000,406,409.4,405.28,407.63,1938183,0
+CAT.US,D,20250127,000000,397,399.54,389.92,394.98,2964352,0
+CAT.US,D,20250128,000000,394.5,396.88,386.48,390.29,1788939,0
+CAT.US,D,20250129,000000,391.25,399.36,391.12,393.23,2675819,0
+CAT.US,D,20250130,000000,373.2542,380.81,373.16,374.98,4234597,0
+CAT.US,D,20250131,000000,377.475,378,371.28,371.44,2859000,0
+CAT.US,D,20250203,000000,363.59,368.55,359.69,361.55,3079283,0
+CAT.US,D,20250204,000000,369.66,369.66,359.41,361.95,2709817,0
+CAT.US,D,20250205,000000,362.87,363,357.2,358.85,2134445,0
+CAT.US,D,20250206,000000,362.515,367.5382,362.515,365.45,3007274,0
+CAT.US,D,20250207,000000,368.38,369.5299,362.58,363.88,1804954,0
+CAT.US,D,20250210,000000,366.235,366.235,361.55,363.22,1944675,0
+CAT.US,D,20250211,000000,362.16,364.4199,360.9775,362.23,1516854,0
+CAT.US,D,20250212,000000,358.85,358.93,351.44,352.04,2833093,0
+CAT.US,D,20250213,000000,352.57,357.5882,350.42,353.7,3547192,0
+CAT.US,D,20250214,000000,356.75,358.8762,352.8,353.32,2045278,0
+CAT.US,D,20250218,000000,355.25,356.93,351.11,354,3120367,0
+CAT.US,D,20250219,000000,351.87,353.8533,349.59,353,2211123,0
+CAT.US,D,20250220,000000,354,356.8514,347.4518,349.15,2174066,0
+CAT.US,D,20250221,000000,350,352,337.5989,340.04,3225242,0
+CAT.US,D,20250224,000000,343.05,345.45,336.23,338.92,2513291,0
+CAT.US,D,20250225,000000,340.65,344.23,336.38,342.36,3323544,0
+CAT.US,D,20250226,000000,347.195,348.78,340.12,342.58,2397754,0
+CAT.US,D,20250227,000000,344.1,346.92,338.46,340,1971027,0
+CAT.US,D,20250228,000000,341.98,344.9,338.74,343.95,3210269,0
+CAT.US,D,20250303,000000,348.057,348.15,330.03,332.04,2569655,0
+CAT.US,D,20250304,000000,326.4326,331.92,318.68,326.75,3500232,0
+CAT.US,D,20250305,000000,329.49,339.51,328.65,338.49,3189095,0
+CAT.US,D,20250306,000000,335.5,341.91,332.5201,341.01,2234096,0
+CAT.US,D,20250307,000000,339.77,352.115,339.4,350.3,3063803,0
+CAT.US,D,20250310,000000,345.5,352.41,341.85,345.21,2809137,0
+CAT.US,D,20250311,000000,344,345.15,336.37,339.77,3191100,0
+CAT.US,D,20250312,000000,342.1,344.91,335.45,338.13,1816667,0
+CAT.US,D,20250313,000000,336.66,340.65,331.67,333.31,2490395,0
+CAT.US,D,20250314,000000,337.72,341.99,336.95,339.64,1936119,0
+CAT.US,D,20250317,000000,339.415,344.3625,339.0015,342.64,1684083,0
+CAT.US,D,20250318,000000,341.18,342,335.35,336.71,3310243,0
+CAT.US,D,20250319,000000,337.08,342,336.67,338.62,2407288,0
+CAT.US,D,20250320,000000,334.525,339.7797,333.61,336.25,2782873,0
+CAT.US,D,20250321,000000,331.345,335.95,329.21,335.78,6766101,0
+CAT.US,D,20250324,000000,340.5,343.15,339.29,341.67,2277496,0
+CAT.US,D,20250325,000000,343.48,344.81,340.83,342.62,1678009,0
+CAT.US,D,20250326,000000,343.365,347.27,338.79,341.11,1705089,0
+CAT.US,D,20250327,000000,341,341.995,336.63,339.3,1481115,0
+CAT.US,D,20250328,000000,337.4,338.25,328.05,329.69,1965493,0
+CAT.US,D,20250331,000000,325.63,331.98,322,329.8,2837768,0
+CAT.US,D,20250401,000000,326.3161,332.2087,323.89,330.57,1955410,0
+CAT.US,D,20250402,000000,326.1,336.35,326.1,334.66,1747616,0
+CAT.US,D,20250403,000000,322.11,324.7,305,305.76,4638692,0
+CAT.US,D,20250404,000000,284.0363,294.2914,281.5013,288.08,7216842,0
+CAT.US,D,20250407,000000,275.89,294.3492,267.3,280.06,7824699,0
+CAT.US,D,20250408,000000,289.89,291.78,268.275,273.94,4989008,0
+CAT.US,D,20250409,000000,271.12,301.8566,269.13,301.01,6457333,0
+CAT.US,D,20250410,000000,296.68,298.27,279.8,289.16,4116825,0
+CAT.US,D,20250411,000000,288.49,295.41,284.14,293.45,3197931,0
+CAT.US,D,20250414,000000,298.21,302.48,295.71,298.12,2758813,0
+CAT.US,D,20250415,000000,296.83,301.73,292.39,293.43,3611291,0
+CAT.US,D,20250416,000000,292.83,295.7309,287.61,290.14,3017437,0
+CAT.US,D,20250417,000000,291.9,297.695,291.9,294.25,2717624,0
+CAT.US,D,20250421,000000,289.33,291,282.4563,284.74,2978308,0
+CAT.US,D,20250422,000000,287,293.2336,287,291.17,2231223,0
+CAT.US,D,20250423,000000,300.82,305.36,295.18,295.77,2458327,0
+CAT.US,D,20250424,000000,297.07,308.21,297.07,306.86,2874396,0
+CAT.US,D,20250425,000000,305.71,307.99,303.91,306.45,2162570,0
+CAT.US,D,20250428,000000,305.8,311.43,303.8501,307.06,2189801,0
+CAT.US,D,20250429,000000,306.89,308.67,302.91,307.4,2651012,0
+CAT.US,D,20250430,000000,315.21,316.05,302.175,309.27,5124833,0
+CAT.US,D,20250501,000000,311.375,318.89,311.0167,313.96,2961232,0
+CAT.US,D,20250502,000000,318.5,324.67,318.48,323.68,3765238,0
+CAT.US,D,20250505,000000,320,326.47,319.38,323.11,1829247,0
+CAT.US,D,20250506,000000,321.465,324.1,319.85,320.89,1724184,0
+CAT.US,D,20250507,000000,321.8,322.8,318.11,320.29,1555975,0
+CAT.US,D,20250508,000000,324.3,328.87,322.9,324.25,2553435,0
+CAT.US,D,20250509,000000,325.32,327.74,323.31,325.62,1646273,0
+CAT.US,D,20250512,000000,343.11,351,339.73,342.55,4592046,0
+CAT.US,D,20250513,000000,348.93,355.33,348.0672,352.54,4132547,0
+CAT.US,D,20250514,000000,351.85,352.43,348.7807,349.66,2052201,0
+CAT.US,D,20250515,000000,350,351.34,348.5,349.81,1580642,0
+CAT.US,D,20250516,000000,352,354.22,348.24,353.58,2561699,0
+CAT.US,D,20250519,000000,349.725,352.96,348.54,352.57,2277960,0
+CAT.US,D,20250520,000000,351.25,352.461,347.485,349.49,2266041,0
+CAT.US,D,20250521,000000,345.1893,348.42,341.65,342.51,2093731,0
+CAT.US,D,20250522,000000,341.855,347.37,340.59,345.19,2174286,0
+CAT.US,D,20250523,000000,337.63,344.94,336.2409,343.39,1936728,0
+CAT.US,D,20250527,000000,347.985,353.34,346.615,351.51,2240068,0
+CAT.US,D,20250528,000000,351.8,352.8,348.86,349.49,1924390,0
+CAT.US,D,20250529,000000,351.905,353.09,348.74,351.79,2290340,0
+CAT.US,D,20250530,000000,351.315,353.24,347.02,348.03,4867154,0
+CAT.US,D,20250602,000000,346.4,346.47,339.5,344.67,2552788,0
+CAT.US,D,20250603,000000,346,350.84,344.9182,349.4,2614301,0
+CAT.US,D,20250604,000000,350.41,351.73,349.33,349.33,1616391,0
+CAT.US,D,20250605,000000,351.04,351.51,345.85,348.96,1753704,0
+CAT.US,D,20250606,000000,352.43,357.44,352.26,353.35,1608073,0
+CAT.US,D,20250609,000000,353.925,360.46,353.925,358.07,2147099,0
+CAT.US,D,20250610,000000,359.145,360.355,356.085,358.57,1894523,0
+CAT.US,D,20250611,000000,360.325,364.29,357.745,363.14,2551804,0
+CAT.US,D,20250612,000000,359.76,362,357.87,360.96,1571922,0
+CAT.US,D,20250613,000000,357,360.38,355.7,357.05,1609882,0
+CAT.US,D,20250616,000000,361,364.6099,360.2,362.44,1579789,0
+CAT.US,D,20250617,000000,360.72,362.39,357.03,357.68,1560105,0
+CAT.US,D,20250618,000000,357.33,364.23,356.96,359.8,2000469,0
+CAT.US,D,20250620,000000,362.95,364.25,359.14,360.52,6268337,0
+CAT.US,D,20250623,000000,360,367.1,357.733,366.23,2927378,0
+CAT.US,D,20250624,000000,369.22,374.105,367.917,373.02,3842180,0
+CAT.US,D,20250625,000000,372.7925,374.19,369.5135,371.58,1737892,0
+CAT.US,D,20250626,000000,373.065,382.33,373.043,381.88,2575085,0
+CAT.US,D,20250627,000000,383.02,387.49,382.75,384.71,4455001,0
+CAT.US,D,20250630,000000,386.06,389.15,384.81,388.21,2791538,0
+CAT.US,D,20250701,000000,386.85,393.89,384.25,390.92,2393985,0
+CAT.US,D,20250702,000000,391.735,398.635,389.42,398.43,2713685,0
+CAT.US,D,20250703,000000,398.5,402.42,397.59,397.86,1737838,0
+CAT.US,D,20250707,000000,397.86,398.06,388.09,391.51,3012875,0
+CAT.US,D,20250708,000000,392.47,395.95,391.52,394.29,2003569,0
+CAT.US,D,20250709,000000,398,403.76,396.88,402.18,3100968,0
+CAT.US,D,20250710,000000,403.5,412,403.44,408.33,3383755,0
+CAT.US,D,20250711,000000,405.45,406.88,401.7,405.92,2072955,0
+CAT.US,D,20250714,000000,403.605,406.79,402.226,405.77,2497731,0
+CAT.US,D,20250715,000000,406.035,408.75,403.02,404.64,2167235,0
+CAT.US,D,20250716,000000,405,413.07,403.32,412.88,3242126,0
+CAT.US,D,20250717,000000,413.305,419.9,412.88,418.07,2445031,0
+CAT.US,D,20250718,000000,418.71,419.9,412.16,413.71,2526690,0
+CAT.US,D,20250721,000000,417.43,417.43,409.84,410.07,1833690,0
+CAT.US,D,20250722,000000,410.375,418.52,410.375,417.19,2185012,0
+CAT.US,D,20250723,000000,419.785,428.16,419.45,427.59,3254863,0
+CAT.US,D,20250724,000000,426.775,430.16,424.5,429.52,2511355,0
+CAT.US,D,20250725,000000,429.5,434.87,428.62,433.75,2218847,0
+CAT.US,D,20250728,000000,432.58,436.4,431.12,432.94,2550479,0
+CAT.US,D,20250729,000000,434.46,435.21,424.8,430.05,2384032,0
+CAT.US,D,20250730,000000,429.5,436.83,426.43,434.12,3172623,0
+CAT.US,D,20250731,000000,434.16,441.15,433.68,438.02,4116363,0
+CAT.US,D,20250801,000000,426.5,430.86,421.29,428.69,4027733,0
+CAT.US,D,20250804,000000,432.9079,436.8916,429.99,433.7,4059537,0
+CAT.US,D,20250805,000000,427.65,439.74,426.57,434.23,4329916,0
+CAT.US,D,20250806,000000,432.925,434.71,425.54,427.72,2630801,0
+CAT.US,D,20250807,000000,426.59,427.33,409.96,417.12,4261088,0
+CAT.US,D,20250808,000000,419.35,421.8999,415.76,416.52,2965513,0
+CAT.US,D,20250811,000000,416.98,418.29,406.8,408.54,3416155,0
+CAT.US,D,20250812,000000,410.01,418.19,409.64,412.71,2765814,0
+CAT.US,D,20250813,000000,414.885,415.54,410.54,413.7,4403194,0
+CAT.US,D,20250814,000000,409.19,419.24,407,417.5,3676023,0
+CAT.US,D,20250815,000000,416,416.555,407.1,407.79,3107741,0
+CAT.US,D,20250818,000000,407,413.14,405.46,412.64,3185165,0
+CAT.US,D,20250819,000000,418.5,421.88,414.06,416.09,3543629,0
+CAT.US,D,20250820,000000,416.01,421.92,412.05,420.59,4060195,0
+CAT.US,D,20250821,000000,419.97,420.58,414.16,417.89,2504344,0
+CAT.US,D,20250822,000000,420.515,437.84,420.05,435.67,3785096,0
+CAT.US,D,20250825,000000,434.69,436.8993,432.17,432.3,1858079,0
+CAT.US,D,20250826,000000,431.69,432.185,427.24,431.26,2792215,0
+CAT.US,D,20250827,000000,429.74,435.06,428.95,432.67,1971269,0
+CAT.US,D,20250828,000000,433.835,435.98,432.63,434.91,1651718,0
+CAT.US,D,20250829,000000,425.5,428.1,414.37,419.04,3673787,0
+CAT.US,D,20250902,000000,413,417.205,410.515,416.05,2329944,0
+CAT.US,D,20250903,000000,417.17,418.13,411.37,415.12,1496741,0
+CAT.US,D,20250904,000000,416.06,420.79,414.2875,420.22,1634609,0
+CAT.US,D,20250905,000000,420.835,424.8999,417.91,423.08,1843342,0
+CAT.US,D,20250908,000000,422.65,423.91,416.78,422.78,1876960,0
+CAT.US,D,20250909,000000,422.98,423.55,416.44,418.09,1710703,0
+CAT.US,D,20250910,000000,419.5,426.5,419.5,422.91,2221280,0
+CAT.US,D,20250911,000000,423.8,435.79,423.32,431.38,2738072,0
+CAT.US,D,20250912,000000,429.34,432.61,427.75,431.52,2341766,0
+CAT.US,D,20250915,000000,434.25,438.75,430.61,435.94,2255875,0
+CAT.US,D,20250916,000000,436.83,440.8,434.28,440.67,2366493,0
+CAT.US,D,20250917,000000,445,452.34,443,450.66,4512193,0
+CAT.US,D,20250918,000000,450.66,467.71,448.865,466.96,4331863,0
+CAT.US,D,20250919,000000,470.26,472.12,462.71,466.54,5069345,0
+CAT.US,D,20250922,000000,467.29,473.24,459.6116,472.1,3179951,0
+CAT.US,D,20250923,000000,473.5,485.3375,468.19,471.26,3856637,0
+CAT.US,D,20250924,000000,472.435,476.52,468.6261,469.79,2776892,0
+CAT.US,D,20250925,000000,465.5,468,459.575,463.72,2979229,0
+CAT.US,D,20250926,000000,464.22,468.45,462.38,465.76,2329149,0
+CAT.US,D,20250929,000000,468.08,472.49,467.46,471.61,2892237,0
+CAT.US,D,20250930,000000,471.5,477.44,470.24,477.15,2315264,0
+CAT.US,D,20251001,000000,475.5,483.93,471.14,480.82,2964858,0
+CAT.US,D,20251002,000000,486.86,495.98,484.19,490.57,2648753,0
+CAT.US,D,20251003,000000,492.525,504.48,492.525,497.85,2996868,0
+CAT.US,D,20251006,000000,500.42,505.589,493.04,495.38,2629156,0
+CAT.US,D,20251007,000000,496.455,498.376,483.545,486.71,2135728,0
+CAT.US,D,20251008,000000,491.05,509.4799,489.34,502.12,3959416,0
+CAT.US,D,20251009,000000,504.02,506.53,497.14,500.36,3114119,0
+CAT.US,D,20251010,000000,503.115,511.5,491.3,491.3,3889116,0
+CAT.US,D,20251013,000000,501.51,506.38,495.45,504.76,2618593,0
+CAT.US,D,20251014,000000,502.49,531.56,499.01,527.47,5459830,0
+CAT.US,D,20251015,000000,533,538.449,527.2109,534.05,3447104,0
+CAT.US,D,20251016,000000,538.06,544.9899,534.7,540.96,3463082,0
+CAT.US,D,20251017,000000,537.375,542.21,526.97,527.08,2814681,0
+CAT.US,D,20251020,000000,529.51,534.2,526.94,531.18,2170839,0
+CAT.US,D,20251021,000000,525.07,533.38,522.04,524.65,2259080,0
+CAT.US,D,20251022,000000,525.73,525.8,510.21,513.91,4149408,0
+CAT.US,D,20251023,000000,517.69,522.89,513.01,520.5,2619367,0
+CAT.US,D,20251024,000000,522.525,527.23,521.0201,522.73,2392328,0
+CAT.US,D,20251027,000000,528,529.472,521.43,527.07,2493765,0
+CAT.US,D,20251028,000000,526.42,530.29,521.6744,524.47,2775399,0
+CAT.US,D,20251029,000000,558.18,596.21,558,585.49,6948546,0
+CAT.US,D,20251030,000000,577.885,593.77,575.77,583.15,2574806,0
+CAT.US,D,20251031,000000,584.03,587.05,571.3501,577.26,2974760,0
+CAT.US,D,20251103,000000,576,576.22,565.39,570.59,2439751,0
+CAT.US,D,20251104,000000,565,566.5,545.2,547.58,3440740,0
+CAT.US,D,20251105,000000,550.5,574.01,550.355,569.15,2701295,0
+CAT.US,D,20251106,000000,572.66,583.99,564.23,569.78,2246131,0
+CAT.US,D,20251107,000000,564.25,565.575,550.33,563.1,2320052,0
+CAT.US,D,20251110,000000,570.45,574.18,561.51,570.85,1830279,0
+CAT.US,D,20251111,000000,570,570.45,560.26,567.93,1517433,0
+CAT.US,D,20251112,000000,570.65,581.27,570.5,573.02,2645380,0
+CAT.US,D,20251113,000000,572.8,576.8199,544.63,553.55,3458688,0
+CAT.US,D,20251114,000000,548.99,558.31,541,554.03,2764743,0
+CAT.US,D,20251117,000000,552.585,561.59,547.57,552.05,1941133,0
+CAT.US,D,20251118,000000,544.4,551.57,538.05,546.88,1918917,0
+CAT.US,D,20251119,000000,549.48,560.91,547.635,553.11,1880907,0
+CAT.US,D,20251120,000000,565.95,568.865,541,546.13,3195043,0
+CAT.US,D,20251121,000000,546,554.99,537.08,550.43,2921913,0
+CAT.US,D,20251124,000000,552.13,565.74,550.6701,559.6,4653463,0
+CAT.US,D,20251125,000000,564.19,567.14,547.55,566.61,3105486,0
+CAT.US,D,20251126,000000,566.6,574.88,566.02,573.73,1995114,0
+CAT.US,D,20251128,000000,573.11,577.36,572.4,575.76,1019499,0
+CAT.US,D,20251201,000000,570.41,575.59,567,568.06,1764470,0
+CAT.US,D,20251202,000000,571.27,585.5599,569.06,582.47,2749464,0
+CAT.US,D,20251203,000000,581.4,593.24,562.21,591.49,2545695,0
+CAT.US,D,20251204,000000,590.08,602.72,587.0001,599.15,2313594,0
+CAT.US,D,20251205,000000,603.68,607,597.7382,603.17,2177278,0
+CAT.US,D,20251208,000000,604.655,604.85,591.93,596.5,1822521,0
+CAT.US,D,20251209,000000,593.56,599.99,592.23,594.36,1755275,0
+CAT.US,D,20251210,000000,600,617.23,598.69,615.35,2797893,0
+CAT.US,D,20251211,000000,611.95,626.81,604.2583,625.61,2779489,0
+CAT.US,D,20251212,000000,627.5,627.5,595.78,597.89,4581053,0
+CAT.US,D,20251215,000000,604.15,604.15,587.89,589.76,3968606,0
+CAT.US,D,20251216,000000,590.7,598.655,586.28,588.93,2319382,0
+CAT.US,D,20251217,000000,587.2,590.999,557.46,561.89,3753312,0
+CAT.US,D,20251218,000000,568.5,574.6599,561.91,565.83,2193033,0
+CAT.US,D,20251219,000000,572.69,581.73,570.33,576.22,5355561,0
+CAT.US,D,20251222,000000,583.3,585.79,575.692,582.41,2387725,0
+CAT.US,D,20251223,000000,581.19,588.71,580.5,582.42,1731351,0
+CAT.US,D,20251224,000000,582.66,587.13,581,583.76,947042,0
+CAT.US,D,20251226,000000,583.38,583.8299,578.65,583,954395,0
+CAT.US,D,20251229,000000,580.5,583.969,574.64,578.61,2585835,0
+CAT.US,D,20251230,000000,580.01,580.98,575.51,577.39,1216946,0
+CAT.US,D,20251231,000000,577.2,578.94,572.05,572.87,1164004,0
+CAT.US,D,20260102,000000,576.645,599.61,575.31,598.41,2762009,0
+CAT.US,D,20260105,000000,607.44,621.75,606.22,616.1,3444837,0
+CAT.US,D,20260106,000000,616,626.77,608.9,623.09,2706762,0
+CAT.US,D,20260107,000000,623,625,595.775,596.52,3312371,0
+CAT.US,D,20260108,000000,595.59,609.5799,594.1745,608.13,2075412,0
+CAT.US,D,20260109,000000,610,619.15,608.2,617.62,1822011,0
+CAT.US,D,20260112,000000,614.18,630.98,612.96,629.77,1856964,0
+CAT.US,D,20260113,000000,633.2,644.59,633,636.53,1959083,0
+CAT.US,D,20260114,000000,635.545,639.73,623.07,638.75,2106113,0
+CAT.US,D,20260115,000000,645,652.3599,644.04,647.18,2052803,0
+CAT.US,D,20260116,000000,651.97,655.68,641.01,646.89,2554861,0
+CAT.US,D,20260120,000000,641.79,644.1,625.12,629,2659038,0
+CAT.US,D,20260121,000000,633.115,647.201,627.3201,645.38,2490744,0
+CAT.US,D,20260122,000000,649.11,655.78,640.9,648.41,1565707,0
+CAT.US,D,20260123,000000,644.79,646.5,623.5702,626.62,2267826,0
+CAT.US,D,20260126,000000,628.95,639,619.2604,635.92,2532867,0
+CAT.US,D,20260127,000000,639.26,644.13,633.23,638.91,1827521,0
+CAT.US,D,20260128,000000,637.97,647.28,628.98,643.28,2720670,0
+CAT.US,D,20260129,000000,655.17,679.99,642.73,665.24,4441879,0
+CAT.US,D,20260130,000000,656.5,677.831,650.31,657.36,3300085,0
+CAT.US,D,20260202,000000,658.715,691.38,657.4305,690.91,4450010,0
+CAT.US,D,20260203,000000,695,710.03,691.4,702.89,3524657,0
+CAT.US,D,20260204,000000,705.85,723.16,675,691.82,7146654,0
+CAT.US,D,20260205,000000,682.25,686.5,665.07,678.31,2792796,0
+CAT.US,D,20260206,000000,691,727.4,690.52,726.2,3359724,0
+CAT.US,D,20260209,000000,724.5,743.4999,721.61,742.12,2496781,0
+CAT.US,D,20260210,000000,742.21,752,737.6701,742.37,4008672,0
+CAT.US,D,20260211,000000,757.1,775.54,756.1,775,3926333,0
+CAT.US,D,20260212,000000,776.69,789.81,756.01,758.29,4893393,0
+CAT.US,D,20260213,000000,763.65,784,747.42,774.2,3232805,0
+CAT.US,D,20260217,000000,765,774.42,750,764.76,3450284,0
+CAT.US,D,20260218,000000,765.2,772.7,750.38,751.97,2518480,0
diff --git a/daily/us/nyse stocks/1/chct.us.txt b/daily/us/nyse stocks/1/chct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36a3323b2f4b036e58c2e33b30b1dff777e970db
--- /dev/null
+++ b/daily/us/nyse stocks/1/chct.us.txt	
@@ -0,0 +1,2703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHCT.US,D,20150521,000000,12.9748,13.4852,12.9748,13.4852,1637670.8857485,0
+CHCT.US,D,20150522,000000,13.4852,13.8277,13.4852,13.6906,351021.66047538,0
+CHCT.US,D,20150526,000000,13.657,13.8624,13.657,13.7582,265813.73409212,0
+CHCT.US,D,20150527,000000,13.7582,13.9936,13.7254,13.7254,167679.18124592,0
+CHCT.US,D,20150528,000000,13.7138,13.765,13.3502,13.4186,95908.933999692,0
+CHCT.US,D,20150529,000000,13.4775,13.5547,13.382,13.382,113198.6856256,0
+CHCT.US,D,20150601,000000,13.382,13.4186,13.1341,13.2142,46422.863904499,0
+CHCT.US,D,20150602,000000,13.2469,13.657,13.1774,13.5961,91398.609080672,0
+CHCT.US,D,20150603,000000,13.6231,13.6425,13.2469,13.5209,300500.00899796,0
+CHCT.US,D,20150604,000000,13.5209,13.9174,13.1505,13.2469,266671.01717831,0
+CHCT.US,D,20150605,000000,13.1871,13.1871,12.5696,13.0211,310162.32537816,0
+CHCT.US,D,20150608,000000,13.0106,13.0106,12.6333,12.7241,133407.55354017,0
+CHCT.US,D,20150609,000000,12.7019,12.9807,12.6662,12.7414,110391.52408096,0
+CHCT.US,D,20150610,000000,12.7983,12.9807,12.5938,12.8388,122400.74361368,0
+CHCT.US,D,20150611,000000,12.9334,12.9508,12.5061,12.7694,202431.79970379,0
+CHCT.US,D,20150612,000000,12.8388,13.0029,12.5061,13.0029,101047.44942685,0
+CHCT.US,D,20150615,000000,12.9074,13.2142,12.8717,12.9952,116716.9671184,0
+CHCT.US,D,20150616,000000,12.9141,13.0965,12.7414,12.946,63556.086212374,0
+CHCT.US,D,20150617,000000,13.0761,13.1428,12.9748,13.0029,84645.042809143,0
+CHCT.US,D,20150618,000000,13.0627,13.3232,12.8929,12.9662,226842.08037331,0
+CHCT.US,D,20150619,000000,13.0106,13.1119,12.9141,13.0906,73805.128380692,0
+CHCT.US,D,20150622,000000,13.0761,13.0965,12.9807,13.0211,56675.015926818,0
+CHCT.US,D,20150623,000000,13.0106,13.1119,13.0106,13.0965,85532.387817345,0
+CHCT.US,D,20150624,000000,13.0761,13.0761,13.0029,13.0482,51401.740159626,0
+CHCT.US,D,20150625,000000,13.0425,13.0482,12.946,13.0106,80837.544894283,0
+CHCT.US,D,20150626,000000,13.0965,13.2209,13.0106,13.2209,112759.1595935,0
+CHCT.US,D,20150629,000000,13.0848,13.1341,12.9748,13.0211,59455.225403446,0
+CHCT.US,D,20150630,000000,13.1388,13.1736,12.9807,13.1428,14707.536187326,0
+CHCT.US,D,20150701,000000,13.1428,13.1505,12.9074,13.0211,73222.549064561,0
+CHCT.US,D,20150702,000000,13.0106,13.1428,12.9748,13.0366,29583.00449069,0
+CHCT.US,D,20150706,000000,13.0848,13.0906,12.9807,13.054,56233.416658718,0
+CHCT.US,D,20150707,000000,13.0279,13.1736,12.946,13.0211,91524.0398587,0
+CHCT.US,D,20150708,000000,13.0106,13.1428,12.946,13.0694,32363.21396732,0
+CHCT.US,D,20150709,000000,13.1052,13.1052,12.9807,12.9807,14792.538863345,0
+CHCT.US,D,20150710,000000,12.9807,13.1052,12.9508,12.9884,25919.596477862,0
+CHCT.US,D,20150713,000000,13.0366,13.0366,12.9662,12.9662,21817.699050934,0
+CHCT.US,D,20150714,000000,12.9585,13.0366,12.9585,12.9884,39090.864788841,0
+CHCT.US,D,20150715,000000,13.1774,13.1774,12.9662,13.0106,26661.81496603,0
+CHCT.US,D,20150716,000000,13.0279,13.0279,12.9662,12.9662,39978.209797043,0
+CHCT.US,D,20150717,000000,13.0029,13.0761,12.9662,12.9807,209410.31208136,0
+CHCT.US,D,20150720,000000,13.0106,13.0106,12.9662,12.9748,45692.048214334,0
+CHCT.US,D,20150721,000000,12.9884,13.054,12.9007,13.0366,155376.59881914,0
+CHCT.US,D,20150722,000000,13.0366,13.0761,12.9662,12.9662,24015.329211431,0
+CHCT.US,D,20150723,000000,12.9421,12.9952,12.9421,12.9662,36171.748500181,0
+CHCT.US,D,20150724,000000,12.9662,12.9807,12.9662,12.9807,14644.302489312,0
+CHCT.US,D,20150727,000000,12.9662,12.9748,12.7164,12.8311,31047.745725022,0
+CHCT.US,D,20150728,000000,12.8717,12.9952,12.8388,12.946,55356.437830519,0
+CHCT.US,D,20150729,000000,12.9141,12.946,12.5398,12.586,49203.073381128,0
+CHCT.US,D,20150730,000000,12.5783,12.8051,12.5696,12.6256,46564.880570531,0
+CHCT.US,D,20150731,000000,12.6594,12.9007,12.5997,12.8842,16109.043723644,0
+CHCT.US,D,20150803,000000,12.8784,12.9141,12.7761,12.8485,92923.474159016,0
+CHCT.US,D,20150804,000000,12.8717,12.9208,12.8311,12.8311,162989.52141287,0
+CHCT.US,D,20150805,000000,12.8051,12.8051,12.6662,12.7887,22994.260481201,0
+CHCT.US,D,20150806,000000,12.7694,12.7694,12.4606,12.5302,15799.094941573,0
+CHCT.US,D,20150807,000000,12.4897,12.4974,12.0266,12.4424,60772.766881746,0
+CHCT.US,D,20150810,000000,12.4153,12.4974,12.372,12.3961,59747.551679513,0
+CHCT.US,D,20150811,000000,12.4009,12.4279,12.1627,12.2234,86801.208249631,0
+CHCT.US,D,20150812,000000,12.2234,12.3961,12.0671,12.3498,65457.243624805,0
+CHCT.US,D,20150813,000000,12.3256,12.3594,12.2832,12.3256,34559.807509817,0
+CHCT.US,D,20150814,000000,12.3054,12.4279,12.2418,12.3402,48766.65720303,0
+CHCT.US,D,20150817,000000,12.3498,12.3594,12.2562,12.2919,66634.84167307,0
+CHCT.US,D,20150818,000000,12.2852,12.3903,12.2659,12.3613,19322.55952437,0
+CHCT.US,D,20150819,000000,12.3526,12.3739,12.1636,12.2938,32546.695353361,0
+CHCT.US,D,20150820,000000,12.2659,12.4231,12.2581,12.3362,70754.361606003,0
+CHCT.US,D,20150821,000000,12.3141,12.3903,12.1896,12.3671,58694.347791274,0
+CHCT.US,D,20150824,000000,12.1704,12.3526,11.9832,12.3073,116909.77806644,0
+CHCT.US,D,20150825,000000,12.3073,12.5129,12.1848,12.3613,41117.452979299,0
+CHCT.US,D,20150826,000000,12.4925,12.4925,12.1549,12.2794,73804.091762692,0
+CHCT.US,D,20150827,000000,12.3469,12.4569,12.2495,12.3903,125529.25673838,0
+CHCT.US,D,20150828,000000,12.3826,12.4385,12.3199,12.4029,106641.04015612,0
+CHCT.US,D,20150831,000000,12.4029,12.4925,12.3613,12.451,84992.309839223,0
+CHCT.US,D,20150901,000000,12.3826,12.4569,12.3826,12.3903,48234.872168909,0
+CHCT.US,D,20150902,000000,12.3613,12.4163,12.3613,12.4029,11333.344596564,0
+CHCT.US,D,20150903,000000,12.4433,12.535,12.4385,12.535,14674.36441132,0
+CHCT.US,D,20150904,000000,12.4163,12.4385,12.2378,12.4231,38501.029146707,0
+CHCT.US,D,20150908,000000,12.3903,12.4569,12.2495,12.4231,85428.726017321,0
+CHCT.US,D,20150909,000000,12.4569,12.4569,12.0806,12.2022,30366.687698868,0
+CHCT.US,D,20150910,000000,12.1472,12.4569,12.0942,12.4029,109529.05790477,0
+CHCT.US,D,20150911,000000,12.3903,12.4569,12.1896,12.2659,45184.105394219,0
+CHCT.US,D,20150914,000000,12.2378,12.3903,12.1896,12.3199,61893.350939998,0
+CHCT.US,D,20150915,000000,12.2427,12.4163,12.2427,12.3613,45184.105394219,0
+CHCT.US,D,20150916,000000,12.397,12.397,11.8366,11.8761,95018.479137491,0
+CHCT.US,D,20150917,000000,11.9138,12.1009,11.8366,11.9002,121899.02050157,0
+CHCT.US,D,20150918,000000,11.9774,12.1964,11.5365,11.6513,291296.91439188,0
+CHCT.US,D,20150921,000000,11.6687,11.686,11.3715,11.4805,47654.366088778,0
+CHCT.US,D,20150922,000000,11.4719,11.5153,11.3909,11.4805,36902.564190346,0
+CHCT.US,D,20150923,000000,11.4238,11.8366,11.4238,11.714,42572.86465163,0
+CHCT.US,D,20150924,000000,11.686,11.8183,11.6755,11.7546,22667.725811127,0
+CHCT.US,D,20150925,000000,11.771,11.7835,11.09,11.3079,38645.11904874,0
+CHCT.US,D,20150928,000000,11.3494,11.3494,11.144,11.3234,33776.124301639,0
+CHCT.US,D,20150929,000000,11.4111,11.4111,11.1285,11.144,14532.347745287,0
+CHCT.US,D,20150930,000000,11.1362,11.2201,10.7456,10.9433,174927.21430356,0
+CHCT.US,D,20151001,000000,11.0137,11.2538,10.8951,11.0137,61455.898143899,0
+CHCT.US,D,20151002,000000,11.0253,11.144,10.9433,10.9992,43149.22425976,0
+CHCT.US,D,20151005,000000,11.0551,11.3909,11.0551,11.1825,71720.489582221,0
+CHCT.US,D,20151006,000000,11.2201,11.4882,11.0551,11.3715,329513.91020652,0
+CHCT.US,D,20151007,000000,11.3561,12.451,11.3561,12.0179,105771.31765393,0
+CHCT.US,D,20151008,000000,11.9774,12.3199,11.9774,12.2659,69010.770129609,0
+CHCT.US,D,20151009,000000,12.2495,12.3276,11.8924,12.3199,98358.462334245,0
+CHCT.US,D,20151012,000000,12.2659,12.4231,12.1964,12.3613,164605.60887523,0
+CHCT.US,D,20151013,000000,12.3903,12.451,12.2726,12.4231,21935.873502961,0
+CHCT.US,D,20151014,000000,12.4433,12.5206,12.3903,12.4626,40097.420867069,0
+CHCT.US,D,20151015,000000,12.4848,12.9074,12.4848,12.8031,40097.420867069,0
+CHCT.US,D,20151016,000000,12.7868,12.8109,12.6228,12.8109,121899.02050157,0
+CHCT.US,D,20151019,000000,12.8234,13.0771,12.8167,13.0375,236676.47534153,0
+CHCT.US,D,20151020,000000,12.8832,13.1447,12.8234,12.8707,109576.74233279,0
+CHCT.US,D,20151021,000000,12.9199,13.2092,12.7337,13.0211,464777.00996712,0
+CHCT.US,D,20151022,000000,13.0771,13.2846,11.852,12.5417,1866364.3658701,0
+CHCT.US,D,20151023,000000,12.6393,12.8031,12.4231,12.7337,40682.073419201,0
+CHCT.US,D,20151026,000000,12.8031,12.8707,12.5475,12.7289,49395.884329172,0
+CHCT.US,D,20151027,000000,12.7674,12.8301,12.1896,12.7395,83829.224442959,0
+CHCT.US,D,20151028,000000,12.7067,12.9421,12.6161,12.6642,124367.20796013,0
+CHCT.US,D,20151029,000000,12.645,12.7067,12.4713,12.535,19903.065604501,0
+CHCT.US,D,20151030,000000,12.5591,12.645,12.3276,12.6054,153714.90016477,0
+CHCT.US,D,20151102,000000,12.535,12.892,12.4433,12.7395,51078.315343553,0
+CHCT.US,D,20151103,000000,12.7674,12.863,12.5967,12.6507,41408.742637365,0
+CHCT.US,D,20151104,000000,12.6642,12.699,12.4925,12.6507,55604.189532576,0
+CHCT.US,D,20151105,000000,12.6565,12.7134,12.5736,12.6054,11623.597636629,0
+CHCT.US,D,20151106,000000,12.5534,12.6923,12.4231,12.5649,27750.263866276,0
+CHCT.US,D,20151109,000000,12.5534,12.6102,12.4848,12.5823,29985.212274782,0
+CHCT.US,D,20151110,000000,12.59,12.781,12.3613,12.7289,202094.8988537,0
+CHCT.US,D,20151111,000000,12.699,12.7289,12.4385,12.5591,21213.350756798,0
+CHCT.US,D,20151112,000000,12.5253,12.5534,12.4029,12.4569,16417.955887713,0
+CHCT.US,D,20151113,000000,12.1848,12.7337,12.1154,12.3903,109402.59050874,0
+CHCT.US,D,20151116,000000,12.3362,12.6228,12.2726,12.5967,62473.85702013,0
+CHCT.US,D,20151117,000000,12.6054,13.0375,12.5823,12.8301,123056.92280783,0
+CHCT.US,D,20151118,000000,12.8331,13.192,12.645,12.9575,360180.18050746,0
+CHCT.US,D,20151119,000000,12.9324,13.136,12.9324,13.0925,35874.239134114,0
+CHCT.US,D,20151120,000000,13.0868,13.0868,12.645,12.7154,39576.00201295,0
+CHCT.US,D,20151123,000000,12.7231,13.0434,12.5619,12.7154,459552.45524593,0
+CHCT.US,D,20151124,000000,12.7,12.9508,12.645,12.7839,29337.326024635,0
+CHCT.US,D,20151125,000000,12.8003,13.1552,12.8003,13.1216,119587.36236105,0
+CHCT.US,D,20151127,000000,13.0925,13.3443,13.0646,13.3443,30748.163122955,0
+CHCT.US,D,20151130,000000,13.2199,13.3443,13.1216,13.1465,38011.745450598,0
+CHCT.US,D,20151201,000000,13.1716,13.2682,13.1716,13.2006,19583.787260429,0
+CHCT.US,D,20151202,000000,13.2247,13.2247,12.9324,13.0646,33193.544985507,0
+CHCT.US,D,20151203,000000,13.1465,13.192,12.8514,12.89,41951.930469489,0
+CHCT.US,D,20151204,000000,12.8688,13.0646,12.8688,13.0559,10532.038882382,0
+CHCT.US,D,20151207,000000,13.0298,13.0646,12.7906,12.8514,37725.638882533,0
+CHCT.US,D,20151208,000000,12.8466,13.0029,12.754,12.8331,58422.753875214,0
+CHCT.US,D,20151209,000000,12.6933,12.8813,12.6933,12.7463,62641.789136168,0
+CHCT.US,D,20151210,000000,12.7906,13.0646,12.5803,12.7,61927.559334006,0
+CHCT.US,D,20151211,000000,12.754,13.0646,12.6151,12.8003,85275.306553287,0
+CHCT.US,D,20151214,000000,12.8331,13.0221,12.6286,12.7771,149346.59191177,0
+CHCT.US,D,20151215,000000,12.9508,13.353,12.918,13.1216,120010.30250514,0
+CHCT.US,D,20151216,000000,12.9798,13.3665,12.9798,13.2682,123432.17852392,0
+CHCT.US,D,20151217,000000,13.325,13.3733,13.0385,13.0646,42567.681561627,0
+CHCT.US,D,20151218,000000,13.0559,13.4312,12.9575,13.4235,596080.22896681,0
+CHCT.US,D,20151221,000000,13.3607,13.4659,12.9739,13.136,67622.738627294,0
+CHCT.US,D,20151222,000000,13.0646,13.0646,13.0029,13.0029,30837.312270975,0
+CHCT.US,D,20151223,000000,13.0154,13.0868,12.945,12.9739,21780.380802926,0
+CHCT.US,D,20151224,000000,13.0106,13.1157,12.7906,12.8813,42267.062341559,0
+CHCT.US,D,20151228,000000,12.8118,13.2006,12.807,12.9739,29484.525780669,0
+CHCT.US,D,20151229,000000,12.9952,13.136,12.7231,12.9798,58030.912271125,0
+CHCT.US,D,20151230,000000,12.9884,12.9952,12.7906,12.9247,40501.70188716,0
+CHCT.US,D,20151231,000000,12.89,13.0298,12.8524,12.945,57621.448161033,0
+CHCT.US,D,20160104,000000,12.7906,12.9952,12.7154,12.9798,24661.142225578,0
+CHCT.US,D,20160105,000000,12.8813,13.0298,12.8562,12.9798,11838.177562678,0
+CHCT.US,D,20160106,000000,12.9044,12.9952,12.9044,12.9739,16040.626935628,0
+CHCT.US,D,20160107,000000,12.8813,12.9565,12.6768,12.7771,36598.835116277,0
+CHCT.US,D,20160108,000000,12.754,12.8003,12.3845,12.5716,50264.570213369,0
+CHCT.US,D,20160111,000000,12.5803,12.6228,12.3411,12.5176,70456.852239935,0
+CHCT.US,D,20160112,000000,12.5514,12.6035,12.1164,12.3758,93073.783769051,0
+CHCT.US,D,20160113,000000,12.3681,12.4058,11.8028,11.991,76617.473015328,0
+CHCT.US,D,20160114,000000,12.0758,12.0816,11.8076,11.8414,40999.278527272,0
+CHCT.US,D,20160115,000000,11.687,11.7932,11.5906,11.7497,74973.396866958,0
+CHCT.US,D,20160119,000000,11.826,11.907,11.5337,11.6398,35448.189136018,0
+CHCT.US,D,20160120,000000,11.5337,11.8202,11.1487,11.5047,122921.1258498,0
+CHCT.US,D,20160121,000000,11.5047,12.0266,11.4402,11.7497,49904.863767288,0
+CHCT.US,D,20160122,000000,11.8481,12.2418,11.8337,12.2418,47321.611710703,0
+CHCT.US,D,20160125,000000,12.1356,12.6383,12.1356,12.5465,44371.396882035,0
+CHCT.US,D,20160126,000000,12.4887,12.6092,12.4666,12.6035,28183.570190374,0
+CHCT.US,D,20160127,000000,12.5619,12.6092,12.3845,12.5619,21170.849418788,0
+CHCT.US,D,20160128,000000,12.6035,12.8205,12.5582,12.7414,112702.14560349,0
+CHCT.US,D,20160129,000000,12.7839,13.0106,12.7839,13.0106,28880.177486532,0
+CHCT.US,D,20160201,000000,13.0434,13.0502,12.8514,12.9575,31641.727839156,0
+CHCT.US,D,20160202,000000,12.8118,12.9247,12.4964,12.7299,29205.675538606,0
+CHCT.US,D,20160203,000000,12.7463,13.0106,12.6151,12.6286,17352.985323925,0
+CHCT.US,D,20160204,000000,12.6565,12.9044,12.6565,12.8118,35268.854221977,0
+CHCT.US,D,20160205,000000,12.7231,12.836,12.3989,12.4539,26332.170441956,0
+CHCT.US,D,20160208,000000,12.3989,12.5619,11.9205,12.0266,18933.827774282,0
+CHCT.US,D,20160209,000000,11.9417,12.5311,11.6687,12.5225,44213.830946,0
+CHCT.US,D,20160210,000000,12.5514,12.9044,12.4183,12.89,38515.541798711,0
+CHCT.US,D,20160211,000000,12.7154,12.7154,12.1241,12.1878,27150.062044141,0
+CHCT.US,D,20160212,000000,12.1501,12.3536,12.045,12.2929,12522.345442833,0
+CHCT.US,D,20160216,000000,12.4058,12.6383,12.2369,12.5465,38713.535836756,0
+CHCT.US,D,20160217,000000,12.5611,12.9093,12.5611,12.9093,10643.993626407,0
+CHCT.US,D,20160218,000000,12.8301,13.0405,12.8177,12.8379,17520.917439963,0
+CHCT.US,D,20160219,000000,12.7656,12.8244,12.4935,12.7954,12825.037898901,0
+CHCT.US,D,20160222,000000,12.8581,12.9093,12.7656,12.9093,29452.390622662,0
+CHCT.US,D,20160223,000000,12.917,12.9961,12.5572,12.917,23477.32446931,0
+CHCT.US,D,20160224,000000,12.8244,12.9894,12.7733,12.8447,21753.42873492,0
+CHCT.US,D,20160225,000000,12.8804,12.917,12.8447,12.8881,22026.059268981,0
+CHCT.US,D,20160226,000000,12.5611,12.8581,12.5611,12.7501,22719.556711139,0
+CHCT.US,D,20160229,000000,12.7868,12.9894,12.7366,12.8967,19541.28592242,0
+CHCT.US,D,20160301,000000,12.9508,13.2672,12.9508,13.1351,25117.254145681,0
+CHCT.US,D,20160302,000000,13.1525,13.3752,13.1032,13.3752,80169.962902132,0
+CHCT.US,D,20160303,000000,13.4186,13.5816,13.4186,13.5643,71484.140678168,0
+CHCT.US,D,20160304,000000,13.5701,13.6077,13.5074,13.5267,32071.924309254,0
+CHCT.US,D,20160307,000000,13.434,13.492,13.381,13.4833,66915.765151135,0
+CHCT.US,D,20160308,000000,13.4688,13.6328,13.4273,13.6328,75608.843701101,0
+CHCT.US,D,20160309,000000,13.6212,13.6405,13.5199,13.5199,53575.528106117,0
+CHCT.US,D,20160310,000000,13.5816,13.6154,13.2122,13.3192,45250.448946235,0
+CHCT.US,D,20160311,000000,13.4833,13.5856,13.4533,13.491,47584.912682762,0
+CHCT.US,D,20160314,000000,13.4997,13.6212,13.491,13.5267,90901.032440559,0
+CHCT.US,D,20160315,000000,13.5643,13.5701,13.4186,13.5141,69966.531925825,0
+CHCT.US,D,20160316,000000,13.546,13.6154,13.4997,13.5199,98436.208684263,0
+CHCT.US,D,20160317,000000,13.5402,13.6627,13.4997,13.6212,127845.06135092,0
+CHCT.US,D,20160318,000000,13.707,13.9155,12.9652,12.9894,652115.65158749,0
+CHCT.US,D,20160321,000000,13.0038,13.325,13.0038,13.1592,162823.66253283,0
+CHCT.US,D,20160322,000000,13.0898,13.2672,12.9807,13.1447,100126.93264265,0
+CHCT.US,D,20160323,000000,13.1351,13.5894,13.1351,13.462,96948.661853927,0
+CHCT.US,D,20160324,000000,13.4186,13.6212,13.3019,13.6154,35250.195097972,0
+CHCT.US,D,20160328,000000,13.6328,13.6328,13.4273,13.4688,114805.44352596,0
+CHCT.US,D,20160329,000000,13.3983,13.5643,13.3115,13.4688,134817.35402049,0
+CHCT.US,D,20160330,000000,13.5267,13.5267,13.2971,13.3405,134024.34125031,0
+CHCT.US,D,20160331,000000,13.3617,13.4186,13.1679,13.2672,83441.529310872,0
+CHCT.US,D,20160401,000000,13.0115,13.2315,12.8804,13.0115,150263.99884198,0
+CHCT.US,D,20160404,000000,12.9894,13.1216,12.9652,13.0675,54922.094888423,0
+CHCT.US,D,20160405,000000,12.9575,13.1032,12.7366,12.8031,59230.279297396,0
+CHCT.US,D,20160406,000000,12.9093,13.1263,12.78,12.8244,227127.15032336,0
+CHCT.US,D,20160407,000000,12.7183,12.8804,12.7019,12.7868,1760732.9916463,0
+CHCT.US,D,20160408,000000,12.8581,12.9508,12.781,12.7868,476570.61295579,0
+CHCT.US,D,20160411,000000,12.8736,13.0898,12.8031,13.0241,203040.29446991,0
+CHCT.US,D,20160412,000000,13.0241,13.1592,12.8736,13.0898,412277.49134525,0
+CHCT.US,D,20160413,000000,13.1196,13.3685,13.0588,13.0945,321073.76644862,0
+CHCT.US,D,20160414,000000,13.1032,13.4139,13.0241,13.325,121737.30809353,0
+CHCT.US,D,20160415,000000,13.3463,13.3685,13.0115,13.0115,305905.97186919,0
+CHCT.US,D,20160418,000000,13.0829,13.2749,12.9238,13.1813,176670.80577996,0
+CHCT.US,D,20160419,000000,13.2229,13.2229,12.9575,13.0521,145082.98207681,0
+CHCT.US,D,20160420,000000,13.0752,13.1978,12.8301,12.917,144160.3920566,0
+CHCT.US,D,20160421,000000,12.945,13.0675,12.8215,12.9392,87515.438051794,0
+CHCT.US,D,20160422,000000,12.9093,13.0829,12.8447,13.0675,54868.190752409,0
+CHCT.US,D,20160425,000000,13.1341,13.1525,13.0115,13.1351,61502.54595391,0
+CHCT.US,D,20160426,000000,13.1351,13.3463,13.0588,13.3115,175372.96004367,0
+CHCT.US,D,20160427,000000,13.3048,13.4746,13.2189,13.3685,94164.305905297,0
+CHCT.US,D,20160428,000000,13.3463,13.5074,13.1978,13.2055,39333.433400896,0
+CHCT.US,D,20160429,000000,13.246,13.246,12.9894,13.0588,123062.10589783,0
+CHCT.US,D,20160502,000000,13.0752,13.1525,13.0241,13.0405,108193.89392047,0
+CHCT.US,D,20160503,000000,13.0318,13.1525,12.8967,13.0588,138757.53903938,0
+CHCT.US,D,20160504,000000,13.1196,13.707,13.1196,13.6328,208281.43507911,0
+CHCT.US,D,20160505,000000,13.6154,13.8142,13.3115,13.7466,185625.11206598,0
+CHCT.US,D,20160506,000000,13.7784,13.9541,13.381,13.9367,84945.662029211,0
+CHCT.US,D,20160509,000000,13.9541,14.0283,13.5701,13.5894,93631.484253177,0
+CHCT.US,D,20160510,000000,13.6328,13.7582,13.5074,13.6212,70579.173163964,0
+CHCT.US,D,20160511,000000,13.6212,13.6212,13.1679,13.246,86133.626257481,0
+CHCT.US,D,20160512,000000,13.2672,13.2971,13.1447,13.2971,83799.162520953,0
+CHCT.US,D,20160513,000000,13.1978,13.5643,13.0444,13.5643,92442.483406908,0
+CHCT.US,D,20160516,000000,13.5267,13.6212,13.3405,13.5267,121609.80407951,0
+CHCT.US,D,20160517,000000,13.4997,13.5421,13.2836,13.4533,96480.110517821,0
+CHCT.US,D,20160518,000000,13.5344,13.5344,13.3309,13.3877,103344.59491537,0
+CHCT.US,D,20160519,000000,13.3309,13.3974,13.2209,13.353,73228.768772562,0
+CHCT.US,D,20160520,000000,13.3743,13.38,13.2719,13.3607,58602.088789255,0
+CHCT.US,D,20160523,000000,13.3665,13.4756,13.3232,13.4533,67918.174757362,0
+CHCT.US,D,20160524,000000,13.4533,13.5788,13.4466,13.5411,72269.897122345,0
+CHCT.US,D,20160525,000000,13.544,13.5489,13.3877,13.4756,51792.545145714,0
+CHCT.US,D,20160526,000000,13.5788,13.6597,13.5084,13.5933,68693.565021536,0
+CHCT.US,D,20160527,000000,13.6184,13.6184,13.4042,13.5151,107048.43103021,0
+CHCT.US,D,20160531,000000,13.5788,13.6878,13.3887,13.6674,55432.110944537,0
+CHCT.US,D,20160601,000000,13.5846,13.7871,13.5846,13.7688,38943.665032807,0
+CHCT.US,D,20160602,000000,13.7533,13.8421,13.6965,13.7997,47581.802828761,0
+CHCT.US,D,20160603,000000,13.7997,14.3331,13.7341,14.3053,136342.21909885,0
+CHCT.US,D,20160606,000000,14.362,14.6341,14.362,14.6129,179539.12778661,0
+CHCT.US,D,20160607,000000,14.5531,14.6341,14.473,14.5318,66527.033401046,0
+CHCT.US,D,20160608,000000,14.5888,14.5888,14.4653,14.473,40141.995441079,0
+CHCT.US,D,20160609,000000,14.4874,14.5318,14.3553,14.473,77103.646857439,0
+CHCT.US,D,20160610,000000,14.4421,14.6129,14.4364,14.5367,55333.632234515,0
+CHCT.US,D,20160613,000000,14.5367,14.5888,13.9907,14.1075,104660.06315767,0
+CHCT.US,D,20160614,000000,14.0486,14.2829,14.0486,14.1075,74497.58920485,0
+CHCT.US,D,20160615,000000,14.252,14.502,14.1075,14.3997,50176.457683348,0
+CHCT.US,D,20160616,000000,14.3254,14.4874,14.3254,14.473,67742.986315322,0
+CHCT.US,D,20160617,000000,14.4297,14.773,14.3053,14.773,229294.71856186,0
+CHCT.US,D,20160620,000000,14.7644,14.8829,14.5888,14.7508,183331.07643146,0
+CHCT.US,D,20160621,000000,14.8011,14.9275,14.6844,14.9275,168701.28659416,0
+CHCT.US,D,20160622,000000,14.8454,15.0161,14.7431,15.0084,104546.03517764,0
+CHCT.US,D,20160623,000000,15.0875,15.2506,14.8531,15.0287,223707.3475406,0
+CHCT.US,D,20160624,000000,14.7229,15.021,14.252,14.5318,1567277.2672065,0
+CHCT.US,D,20160627,000000,14.5318,14.9419,14.5318,14.8829,141664.21591204,0
+CHCT.US,D,20160628,000000,14.9756,15.6075,14.8889,15.4966,172993.92173313,0
+CHCT.US,D,20160629,000000,15.537,15.537,15.3441,15.3875,144899.50069077,0
+CHCT.US,D,20160630,000000,15.3875,15.6634,15.2786,15.485,223476.18172654,0
+CHCT.US,D,20160701,000000,15.4772,16.032,15.4772,15.9153,144694.25032672,0
+CHCT.US,D,20160705,000000,15.9885,16.139,15.7473,15.8197,257273.03838818,0
+CHCT.US,D,20160706,000000,15.6741,16.1564,15.6741,15.9606,200214.47380129,0
+CHCT.US,D,20160707,000000,15.9297,16.0397,15.7329,15.7715,128920.03421716,0
+CHCT.US,D,20160708,000000,15.9007,16.0175,15.8573,16.0029,79627.81168801,0
+CHCT.US,D,20160711,000000,15.9885,16.1352,15.9384,15.9673,96334.983997788,0
+CHCT.US,D,20160712,000000,16.0253,16.3387,15.9539,16.084,86187.530393493,0
+CHCT.US,D,20160713,000000,16.1352,16.141,15.9384,15.9837,62663.558114173,0
+CHCT.US,D,20160714,000000,16.0175,16.0175,15.4319,15.5188,120772.21673532,0
+CHCT.US,D,20160715,000000,15.6142,15.9076,15.3239,15.8371,178510.80273038,0
+CHCT.US,D,20160718,000000,15.7966,16.1352,15.7396,16.084,117183.44521851,0
+CHCT.US,D,20160719,000000,16.1467,16.1467,15.9153,16.0175,51709.615705695,0
+CHCT.US,D,20160720,000000,16.0175,16.8452,15.9673,16.4728,262256.06111532,0
+CHCT.US,D,20160721,000000,16.3695,16.8297,16.3329,16.797,277863.38172684,0
+CHCT.US,D,20160722,000000,16.7574,17.0487,16.7343,17.042,100420.29553671,0
+CHCT.US,D,20160725,000000,17.0641,17.1828,16.9474,17.0487,357128.37711477,0
+CHCT.US,D,20160726,000000,17.1114,17.1114,16.7487,16.8297,182159.6980912,0
+CHCT.US,D,20160727,000000,16.8452,16.8452,16.2741,16.4651,115446.07345011,0
+CHCT.US,D,20160728,000000,16.4081,16.797,16.4081,16.6184,62234.398262076,0
+CHCT.US,D,20160729,000000,16.6552,17.0294,16.6387,16.8384,59681.208127498,0
+CHCT.US,D,20160801,000000,16.933,16.933,16.7159,16.875,39514.841550938,0
+CHCT.US,D,20160802,000000,16.9204,17.0805,16.741,17.0081,98075.465620181,0
+CHCT.US,D,20160803,000000,17.042,17.1529,16.8819,16.9407,87413.84948777,0
+CHCT.US,D,20160804,000000,16.9917,17.1308,16.797,17.0805,87190.976617719,0
+CHCT.US,D,20160805,000000,17.1027,17.3227,17.0883,17.1027,100178.76354266,0
+CHCT.US,D,20160808,000000,17.2696,17.2696,16.9407,17.0883,52976.362901981,0
+CHCT.US,D,20160809,000000,17.1249,17.314,17.0294,17.2417,86943.224915665,0
+CHCT.US,D,20160810,000000,17.3005,17.3622,16.9629,17.1385,89748.313224298,0
+CHCT.US,D,20160811,000000,17.2348,17.2348,16.7651,16.9243,76033.857081196,0
+CHCT.US,D,20160812,000000,17.0641,17.1828,16.875,17.0564,187388.39928439,0
+CHCT.US,D,20160815,000000,17.1385,17.1828,16.7487,16.7729,237790.83969178,0
+CHCT.US,D,20160816,000000,16.8819,16.8819,16.6552,16.7729,113503.45131768,0
+CHCT.US,D,20160817,000000,16.9609,17.0554,16.494,17.0477,104477.61838964,0
+CHCT.US,D,20160818,000000,17.1258,17.2571,16.8201,17.2378,159058.66595597,0
+CHCT.US,D,20160819,000000,17.2648,17.2648,17.0641,17.1308,84265.640621058,0
+CHCT.US,D,20160822,000000,17.1114,17.2425,17.0217,17.1114,42176.876575539,0
+CHCT.US,D,20160823,000000,17.1385,17.2648,17.0371,17.0477,42778.115015675,0
+CHCT.US,D,20160824,000000,17.0554,17.0554,16.8867,16.9976,41650.27463142,0
+CHCT.US,D,20160825,000000,17.0063,17.2214,16.8047,17.0554,48743.851607025,0
+CHCT.US,D,20160826,000000,17.0554,17.1761,16.4776,16.5355,98471.453696272,0
+CHCT.US,D,20160829,000000,16.3889,16.9021,16.2605,16.7747,89389.643396218,0
+CHCT.US,D,20160830,000000,16.8336,16.9821,16.6918,16.9021,44879.33970215,0
+CHCT.US,D,20160831,000000,16.9021,17.1385,16.8201,17.1114,93933.140091244,0
+CHCT.US,D,20160901,000000,17.0641,17.1308,16.8789,17.1258,83597.022010907,0
+CHCT.US,D,20160902,000000,17.1915,17.5937,17.0477,17.095,43123.308809754,0
+CHCT.US,D,20160906,000000,17.1539,17.2002,16.9377,17.2002,54632.878466357,0
+CHCT.US,D,20160907,000000,17.1258,17.1761,16.7226,17.1308,75457.497473067,0
+CHCT.US,D,20160908,000000,17.1114,17.1114,16.7989,16.9464,56248.965928723,0
+CHCT.US,D,20160909,000000,16.8259,16.8259,15.9489,16.1043,115077.03744202,0
+CHCT.US,D,20160912,000000,16.0589,16.3252,16.0589,16.2837,46378.289330489,0
+CHCT.US,D,20160913,000000,16.2007,16.2693,16.0454,16.0966,100765.48933079,0
+CHCT.US,D,20160914,000000,16.0454,16.1892,15.8583,15.9403,55604.189532576,0
+CHCT.US,D,20160915,000000,15.9847,16.0897,15.8882,15.923,167816.01482196,0
+CHCT.US,D,20160916,000000,15.8207,15.9026,15.3075,15.6885,714095.04182151,0
+CHCT.US,D,20160919,000000,15.8207,16.3889,15.8207,16.0676,340522.79336902,0
+CHCT.US,D,20160920,000000,16.2007,16.5422,15.8728,15.9992,185451.99685994,0
+CHCT.US,D,20160921,000000,16.1265,16.6793,16.0589,16.6552,64685.99983263,0
+CHCT.US,D,20160922,000000,16.7583,17.1915,16.6706,17.1385,55292.167514506,0
+CHCT.US,D,20160923,000000,17.1308,17.1308,16.8393,17.0718,46066.267312419,0
+CHCT.US,D,20160926,000000,17.1114,17.1539,16.9377,16.9523,45304.353082246,0
+CHCT.US,D,20160927,000000,16.9754,16.9754,16.5355,16.6116,42909.765501705,0
+CHCT.US,D,20160928,000000,16.6253,16.6706,16.3812,16.5036,69213.947257654,0
+CHCT.US,D,20160929,000000,16.3966,16.4854,16.2384,16.2751,50552.750017433,0
+CHCT.US,D,20160930,000000,16.2307,16.4448,16.1892,16.3252,67383.27986924,0
+CHCT.US,D,20161003,000000,16.2751,16.3252,16.1197,16.2007,50732.084931474,0
+CHCT.US,D,20161004,000000,16.1544,16.1544,15.7763,15.9847,53168.137232025,0
+CHCT.US,D,20161005,000000,15.9557,16.1149,15.7223,16.0512,69387.062463694,0
+CHCT.US,D,20161006,000000,16.082,16.5654,15.8969,16.3204,74726.681782901,0
+CHCT.US,D,20161007,000000,16.4526,16.9377,16.4381,16.8867,61058.87344981,0
+CHCT.US,D,20161010,000000,16.9821,17.0477,16.685,16.8201,58755.508253289,0
+CHCT.US,D,20161011,000000,16.8722,16.8722,16.0454,16.1544,132462.15792395,0
+CHCT.US,D,20161012,000000,16.2007,16.3725,16.1911,16.2605,25695.686989811,0
+CHCT.US,D,20161013,000000,16.2075,16.3648,16.2075,16.2442,39046.290214831,0
+CHCT.US,D,20161014,000000,16.3204,16.93,16.2751,16.7169,66612.036077066,0
+CHCT.US,D,20161017,000000,16.7989,16.8133,16.5278,16.5422,27367.751824189,0
+CHCT.US,D,20161018,000000,16.685,16.9098,16.5133,16.8133,47289.476552695,0
+CHCT.US,D,20161019,000000,16.8789,17.2378,16.8336,17.1258,53813.950246172,0
+CHCT.US,D,20161020,000000,17.3699,17.3699,17.095,17.2571,56785.934052843,0
+CHCT.US,D,20161021,000000,17.1684,17.5059,17.1684,17.4645,47125.690908658,0
+CHCT.US,D,20161024,000000,17.4982,17.6449,17.4133,17.5195,117363.81675055,0
+CHCT.US,D,20161025,000000,17.5397,17.5562,17.4742,17.5397,50468.783959415,0
+CHCT.US,D,20161026,000000,17.5059,17.5562,17.2966,17.4742,115285.39766007,0
+CHCT.US,D,20161027,000000,17.5059,17.5059,16.7226,16.767,100878.48069282,0
+CHCT.US,D,20161028,000000,16.7834,16.797,16.4313,16.6253,74875.954774934,0
+CHCT.US,D,20161031,000000,16.6629,16.7226,16.3889,16.6706,64023.600930481,0
+CHCT.US,D,20161101,000000,16.6793,16.7902,16.4526,16.7226,76253.620097246,0
+CHCT.US,D,20161102,000000,16.7989,16.7989,16.5751,16.6116,53292.531392053,0
+CHCT.US,D,20161103,000000,16.6552,16.7169,16.5751,16.632,46241.455754458,0
+CHCT.US,D,20161104,000000,16.632,16.7902,16.5972,16.7015,63432.728670347,0
+CHCT.US,D,20161107,000000,16.8626,17.0371,16.7362,16.9464,101777.22849902,0
+CHCT.US,D,20161108,000000,16.9464,17.1462,16.8722,16.9377,105783.75706993,0
+CHCT.US,D,20161109,000000,16.7583,16.9377,16.6176,16.742,154866.58276303,0
+CHCT.US,D,20161110,000000,16.8133,16.8133,15.9026,15.979,131418.28359772,0
+CHCT.US,D,20161111,000000,16.3889,16.3889,15.3971,15.5312,309686.51771605,0
+CHCT.US,D,20161114,000000,15.4917,15.7831,14.6061,15.6943,233567.65795883,0
+CHCT.US,D,20161115,000000,15.7464,15.8603,15.374,15.6798,96580.662463844,0
+CHCT.US,D,20161116,000000,15.7059,16.1921,15.7059,16.1516,92385.469416896,0
+CHCT.US,D,20161117,000000,16.139,16.9387,16.1236,16.2143,110418.47614898,0
+CHCT.US,D,20161118,000000,16.2924,16.7766,16.2538,16.6696,188868.68978872,0
+CHCT.US,D,20161121,000000,16.8162,16.9262,16.6166,16.7169,126721.36743866,0
+CHCT.US,D,20161122,000000,16.792,17.095,16.7593,16.958,166070.35010956,0
+CHCT.US,D,20161123,000000,16.958,17.044,16.9204,16.9484,102081.99419109,0
+CHCT.US,D,20161125,000000,16.958,17.45,16.9214,17.2677,95631.120375629,0
+CHCT.US,D,20161128,000000,17.3525,17.4298,16.9957,17.013,79812.329692051,0
+CHCT.US,D,20161129,000000,17.0352,17.3681,16.878,16.9657,87859.595227871,0
+CHCT.US,D,20161130,000000,16.958,16.958,16.3744,16.5239,52356.465337841,0
+CHCT.US,D,20161201,000000,16.4554,16.5472,16.139,16.2924,50119.443693336,0
+CHCT.US,D,20161202,000000,16.4072,16.7593,16.0397,16.3821,37784.726108545,0
+CHCT.US,D,20161205,000000,16.4342,16.7293,16.3059,16.6166,77116.086273442,0
+CHCT.US,D,20161206,000000,16.6696,17.0709,16.2721,16.9426,174752.02586153,0
+CHCT.US,D,20161207,000000,17.0265,17.1462,16.7275,16.9426,130054.09430942,0
+CHCT.US,D,20161208,000000,16.9657,17.3758,16.851,17.3092,79770.864972042,0
+CHCT.US,D,20161209,000000,17.3681,17.4645,17.095,17.1181,61127.290237825,0
+CHCT.US,D,20161212,000000,17.1394,17.1626,16.6619,16.9137,85258.720665282,0
+CHCT.US,D,20161213,000000,16.9426,17.095,16.8664,16.8819,132254.83432391,0
+CHCT.US,D,20161214,000000,17.013,17.2522,16.8076,16.822,349808.81741512,0
+CHCT.US,D,20161215,000000,16.9137,17.3304,16.906,17.1394,203786.65943009,0
+CHCT.US,D,20161216,000000,17.2445,17.3371,16.9137,16.988,787822.42385218,0
+CHCT.US,D,20161219,000000,17.1114,17.3525,17.1027,17.3092,105031.17240176,0
+CHCT.US,D,20161220,000000,17.2609,17.3439,17.1549,17.3439,88365.464811985,0
+CHCT.US,D,20161221,000000,17.3371,17.3758,17.2107,17.2851,80805.409736276,0
+CHCT.US,D,20161222,000000,17.2851,17.3371,17.1858,17.3005,74912.236404943,0
+CHCT.US,D,20161223,000000,17.3005,17.3371,17.2417,17.3371,51038.923859544,0
+CHCT.US,D,20161227,000000,17.3304,17.5658,17.3005,17.314,93533.005543154,0
+CHCT.US,D,20161228,000000,17.3092,17.4403,17.1858,17.4066,90117.349232382,0
+CHCT.US,D,20161229,000000,17.3593,17.45,17.2609,17.4066,96044.730957723,0
+CHCT.US,D,20161230,000000,17.45,17.589,17.3304,17.4732,107664.18212235,0
+CHCT.US,D,20170103,000000,17.589,17.6333,17.3758,17.5967,162620.48540477,0
+CHCT.US,D,20170104,000000,17.6873,17.696,17.4886,17.6545,161207.57507046,0
+CHCT.US,D,20170105,000000,17.6256,17.7336,17.5658,17.6044,74802.354896919,0
+CHCT.US,D,20170106,000000,17.6092,17.6092,17.4211,17.5484,127567.24772685,0
+CHCT.US,D,20170109,000000,17.45,17.64,17.2764,17.5339,119080.45615893,0
+CHCT.US,D,20170110,000000,17.589,17.6092,17.4886,17.5407,64120.006404502,0
+CHCT.US,D,20170111,000000,17.5272,17.5272,17.314,17.3912,37489.289978478,0
+CHCT.US,D,20170112,000000,17.45,17.45,17.1181,17.1549,53562.052072114,0
+CHCT.US,D,20170113,000000,17.2166,17.2764,17.1462,17.2012,45588.386414311,0
+CHCT.US,D,20170117,000000,17.1626,17.2851,17.1181,17.1935,38531.091068714,0
+CHCT.US,D,20170118,000000,17.1858,17.4066,17.1703,17.314,33357.330629544,0
+CHCT.US,D,20170119,000000,17.3439,17.3525,17.0709,17.2928,60050.244135582,0
+CHCT.US,D,20170120,000000,17.2609,17.4298,17.2609,17.3092,41543.502977396,0
+CHCT.US,D,20170123,000000,17.2851,17.2851,16.906,17.0352,86362.718835533,0
+CHCT.US,D,20170124,000000,17.0217,17.2851,17.0217,17.2851,44792.263790131,0
+CHCT.US,D,20170125,000000,17.2609,17.3304,16.9657,17.0796,94485.65748537,0
+CHCT.US,D,20170126,000000,17.1258,17.2243,16.3204,16.3416,292116.87923007,0
+CHCT.US,D,20170127,000000,16.3898,16.7293,16.3898,16.7102,64145.921854508,0
+CHCT.US,D,20170130,000000,16.7015,16.7102,16.4419,16.4989,53254.176526045,0
+CHCT.US,D,20170131,000000,16.4487,16.5239,16.3416,16.3658,64973.143018694,0
+CHCT.US,D,20170201,000000,16.3898,16.4989,16.193,16.2519,48693.057325013,0
+CHCT.US,D,20170202,000000,16.2374,16.5808,16.1873,16.5557,43938.090557938,0
+CHCT.US,D,20170203,000000,16.7516,17.2388,16.7516,17.2243,46153.343224439,0
+CHCT.US,D,20170206,000000,17.1626,17.2928,16.8076,16.906,60874.355445768,0
+CHCT.US,D,20170207,000000,16.958,17.1549,16.9484,17.0709,37967.170876588,0
+CHCT.US,D,20170208,000000,17.0709,17.2243,17.0709,17.1027,49554.486883208,0
+CHCT.US,D,20170209,000000,17.0709,17.2609,17.0709,17.1935,38736.34143276,0
+CHCT.US,D,20170210,000000,17.2311,17.3979,17.1317,17.3825,34689.384759846,0
+CHCT.US,D,20170213,000000,17.4375,17.6072,17.2445,17.4432,79691.045386024,0
+CHCT.US,D,20170214,000000,17.3758,17.4432,17.3005,17.3979,51887.914001735,0
+CHCT.US,D,20170215,000000,17.4046,17.5494,17.3652,17.5339,66428.554691025,0
+CHCT.US,D,20170216,000000,17.5059,17.6671,17.4192,17.6353,58751.361781288,0
+CHCT.US,D,20170217,000000,17.7192,17.7192,17.4578,17.5899,101580.27107897,0
+CHCT.US,D,20170221,000000,17.5813,17.6574,17.4982,17.5667,57652.546701039,0
+CHCT.US,D,20170222,000000,17.5986,17.6199,17.4423,17.5339,73710.796142671,0
+CHCT.US,D,20170223,000000,17.4278,17.6199,17.4278,17.5754,77620.919239556,0
+CHCT.US,D,20170224,000000,17.5272,18.1378,17.5272,18.1214,100112.41999064,0
+CHCT.US,D,20170227,000000,18.1378,18.7831,17.7993,18.6376,110431.95218297,0
+CHCT.US,D,20170228,000000,18.7707,19.0929,18.3317,18.3607,118612.94144083,0
+CHCT.US,D,20170301,000000,18.4157,18.6124,18.3607,18.3829,41349.655411353,0
+CHCT.US,D,20170302,000000,18.3684,18.3684,18.1378,18.3376,70445.449441933,0
+CHCT.US,D,20170303,000000,18.4389,19.2492,18.0211,18.4234,133414.80986618,0
+CHCT.US,D,20170306,000000,18.2662,18.3317,17.9661,18.1677,38059.429878607,0
+CHCT.US,D,20170307,000000,18.0298,18.1291,17.8657,18.0375,55797.00048062,0
+CHCT.US,D,20170308,000000,18.0664,18.0664,17.5986,17.6199,50845.0762935,0
+CHCT.US,D,20170309,000000,17.6276,17.8194,17.6082,17.7027,51916.939305742,0
+CHCT.US,D,20170310,000000,17.7993,17.7993,17.3815,17.4423,67835.245317342,0
+CHCT.US,D,20170313,000000,17.5127,17.5127,17.3652,17.3738,31258.17917907,0
+CHCT.US,D,20170314,000000,17.3815,17.3969,17.204,17.2194,60098.965181593,0
+CHCT.US,D,20170315,000000,17.2194,17.7915,17.1336,17.752,55891.332718641,0
+CHCT.US,D,20170316,000000,17.6574,17.8194,17.4886,17.6574,33655.876613612,0
+CHCT.US,D,20170317,000000,17.6574,17.9111,17.5813,17.8657,64988.692288699,0
+CHCT.US,D,20170320,000000,17.8657,17.8657,17.5754,17.7288,36591.578790277,0
+CHCT.US,D,20170321,000000,17.6903,17.748,17.5986,17.6497,91242.079762637,0
+CHCT.US,D,20170322,000000,17.752,17.8281,17.3488,17.5572,80293.32044416,0
+CHCT.US,D,20170323,000000,17.5417,17.9448,17.5417,17.7288,33651.730141611,0
+CHCT.US,D,20170324,000000,17.7567,17.8513,17.6758,17.7366,35215.986703965,0
+CHCT.US,D,20170327,000000,17.7366,17.7993,17.7192,17.752,31021.830275016,0
+CHCT.US,D,20170328,000000,17.752,17.9285,17.7192,17.9111,53707.178592147,0
+CHCT.US,D,20170329,000000,17.9073,18.0587,17.8513,17.9285,46336.82461048,0
+CHCT.US,D,20170330,000000,17.9073,17.9661,17.805,17.8995,33305.499729534,0
+CHCT.US,D,20170331,000000,17.9448,18.5767,17.9448,18.4446,60878.501917769,0
+CHCT.US,D,20170403,000000,18.4523,18.7244,18.3376,18.571,46557.624244531,0
+CHCT.US,D,20170404,000000,18.625,18.7012,18.4157,18.462,42942.937277713,0
+CHCT.US,D,20170405,000000,18.4687,19.0321,18.4687,18.8488,97927.229246147,0
+CHCT.US,D,20170406,000000,18.9481,19.2955,18.7774,19.2173,72822.41451647,0
+CHCT.US,D,20170407,000000,19.226,19.2955,19.0726,19.0929,57534.372249013,0
+CHCT.US,D,20170410,000000,19.117,19.117,18.8565,18.9317,68229.160157431,0
+CHCT.US,D,20170411,000000,18.9317,19.2886,18.9317,19.0581,45682.718652332,0
+CHCT.US,D,20170412,000000,19.0389,19.0581,18.8767,18.9317,57041.978698901,0
+CHCT.US,D,20170413,000000,18.925,19.0581,18.9076,18.9076,57596.569329027,0
+CHCT.US,D,20170417,000000,18.9481,19.0098,18.9076,18.9568,72072.9397023,0
+CHCT.US,D,20170418,000000,18.9848,19.1758,18.9481,19.0166,70152.086547867,0
+CHCT.US,D,20170419,000000,18.9848,19.1575,18.9848,19.0485,80263.258522153,0
+CHCT.US,D,20170420,000000,19.0793,19.2105,19.0389,19.1402,50719.645515471,0
+CHCT.US,D,20170421,000000,19.1488,19.1932,19.0272,19.1402,113552.17236369,0
+CHCT.US,D,20170424,000000,19.3022,19.3254,19.0658,19.2809,78109.166317666,0
+CHCT.US,D,20170425,000000,19.3495,19.664,19.3099,19.6196,69150.713559639,0
+CHCT.US,D,20170426,000000,19.6196,19.7112,19.1932,19.4479,101647.65124899,0
+CHCT.US,D,20170427,000000,19.4546,19.6987,19.3717,19.6196,41790.218061452,0
+CHCT.US,D,20170428,000000,19.5559,19.5559,18.9848,19.0793,44877.26646615,0
+CHCT.US,D,20170501,000000,19.117,19.2386,18.8623,18.9568,46190.661472448,0
+CHCT.US,D,20170502,000000,18.9481,19.0929,18.9481,19.0321,41286.421713337,0
+CHCT.US,D,20170503,000000,19.0235,19.0235,18.5613,18.6617,45007.880334179,0
+CHCT.US,D,20170504,000000,18.6173,19.0098,18.6076,18.8565,54718.917760376,0
+CHCT.US,D,20170505,000000,18.9935,19.1343,18.8623,19.0929,55534.73612656,0
+CHCT.US,D,20170508,000000,19.0793,19.2955,19.0658,19.2636,63515.658110365,0
+CHCT.US,D,20170509,000000,19.1845,19.2809,18.8623,18.9568,40277.79239911,0
+CHCT.US,D,20170510,000000,18.9848,20.0228,18.9848,19.8279,81031.392460327,0
+CHCT.US,D,20170511,000000,19.8182,19.8182,19.526,19.5887,65468.646422808,0
+CHCT.US,D,20170512,000000,19.5491,19.664,19.5173,19.526,73120.960500537,0
+CHCT.US,D,20170515,000000,19.5414,19.9128,19.5414,19.6553,79813.366310052,0
+CHCT.US,D,20170516,000000,19.6108,19.6485,18.9163,18.9935,67002.841063154,0
+CHCT.US,D,20170517,000000,18.8304,19.3707,18.6887,19.2135,213129.6974662,0
+CHCT.US,D,20170518,000000,19.1102,19.6581,19.1102,19.4643,49389.66462117,0
+CHCT.US,D,20170519,000000,19.4083,19.526,19.2135,19.2684,53130.818984017,0
+CHCT.US,D,20170522,000000,19.2916,19.8337,19.2916,19.8028,92170.889490846,0
+CHCT.US,D,20170523,000000,19.8337,19.8337,19.417,19.4643,26830.783700069,0
+CHCT.US,D,20170524,000000,19.5994,19.9658,19.5994,19.8028,56440.740258765,0
+CHCT.US,D,20170525,000000,19.8164,19.9822,19.637,19.6948,36772.986940316,0
+CHCT.US,D,20170526,000000,19.6678,19.6678,19.3774,19.4961,26396.44075797,0
+CHCT.US,D,20170530,000000,19.4904,19.5038,19.1961,19.2135,44556.951504077,0
+CHCT.US,D,20170531,000000,19.2916,19.4026,19.2212,19.3707,46962.941882622,0
+CHCT.US,D,20170601,000000,19.3563,19.7161,19.254,19.6514,38977.873426815,0
+CHCT.US,D,20170602,000000,19.745,20.289,19.637,19.9118,53187.83297403,0
+CHCT.US,D,20170605,000000,19.8395,20.2331,19.7961,20.1463,68112.022323405,0
+CHCT.US,D,20170606,000000,20.1463,20.2253,19.7797,19.9041,47523.752220748,0
+CHCT.US,D,20170607,000000,19.88,20.019,19.8414,19.9996,53513.331026104,0
+CHCT.US,D,20170608,000000,19.9996,20.1308,19.8559,19.9572,40970.253223266,0
+CHCT.US,D,20170609,000000,19.9186,20.3817,19.88,20.2176,48966.724477075,0
+CHCT.US,D,20170612,000000,20.2022,20.3904,20.124,20.264,41015.864415277,0
+CHCT.US,D,20170613,000000,20.3036,20.3904,20.1607,20.3904,23446.225929302,0
+CHCT.US,D,20170614,000000,20.4618,20.484,20.019,20.2331,51169.537727573,0
+CHCT.US,D,20170615,000000,20.124,20.3576,20.0238,20.1308,40714.208577209,0
+CHCT.US,D,20170616,000000,19.9899,20.6895,19.8164,20.6576,119256.68121897,0
+CHCT.US,D,20170619,000000,20.5842,20.7772,20.372,20.6576,45930.470354388,0
+CHCT.US,D,20170620,000000,20.7029,20.7029,19.9495,20.2331,40641.645317192,0
+CHCT.US,D,20170621,000000,20.179,20.2727,20.099,20.1153,30051.555826797,0
+CHCT.US,D,20170622,000000,20.1067,20.1463,19.9349,19.9572,20518.816696641,0
+CHCT.US,D,20170623,000000,19.9658,20.5071,19.9658,20.5071,135556.46265465,0
+CHCT.US,D,20170626,000000,20.4752,20.5138,20.4145,20.4367,27964.843792325,0
+CHCT.US,D,20170627,000000,20.3904,20.4627,20.3267,20.4058,27439.278466206,0
+CHCT.US,D,20170628,000000,20.3981,20.3981,20.0595,20.3354,37384.591560455,0
+CHCT.US,D,20170629,000000,20.2563,20.3267,20.0691,20.1385,41625.395799414,0
+CHCT.US,D,20170630,000000,20.264,20.264,20.0509,20.0691,32563.281241365,0
+CHCT.US,D,20170703,000000,20.1067,20.289,19.8028,20.2486,25284.149643719,0
+CHCT.US,D,20170705,000000,20.2794,20.2794,20.0238,20.1385,25474.887355761,0
+CHCT.US,D,20170706,000000,20.0354,20.2563,20.0354,20.0595,34817.925391874,0
+CHCT.US,D,20170707,000000,20.099,20.538,20.0064,20.5071,33341.78135954,0
+CHCT.US,D,20170710,000000,20.428,20.428,19.7932,19.8722,50242.801235363,0
+CHCT.US,D,20170711,000000,19.8482,20.1703,19.6398,20.0277,29411.962520652,0
+CHCT.US,D,20170712,000000,20.0238,20.264,19.9996,20.2176,23170.485541241,0
+CHCT.US,D,20170713,000000,20.2563,20.2563,19.9272,20.0691,22045.755010986,0
+CHCT.US,D,20170714,000000,20.0595,20.1936,19.9899,20.0141,15762.813311565,0
+CHCT.US,D,20170717,000000,19.9899,20.4531,19.9899,20.3036,36372.852392226,0
+CHCT.US,D,20170718,000000,20.4058,20.538,20.2022,20.3904,33079.517005482,0
+CHCT.US,D,20170719,000000,19.7884,19.8164,18.924,19.5656,305396.99243107,0
+CHCT.US,D,20170720,000000,19.6041,19.7961,18.2709,18.3886,401261.35185675,0
+CHCT.US,D,20170721,000000,19.0581,20.0431,19.0494,19.2135,2300478.2153903,0
+CHCT.US,D,20170724,000000,19.4469,19.5656,19.0938,19.3707,228993.06272378,0
+CHCT.US,D,20170725,000000,19.4083,19.5656,19.1179,19.5501,170568.23561257,0
+CHCT.US,D,20170726,000000,19.5357,20.2099,19.4401,19.9658,104693.23493368,0
+CHCT.US,D,20170727,000000,19.9186,20.0845,19.7527,19.8722,89397.936340219,0
+CHCT.US,D,20170728,000000,19.88,19.9186,19.6852,19.7238,55122.162162467,0
+CHCT.US,D,20170731,000000,19.745,19.9735,19.4817,19.8964,101384.35027693,0
+CHCT.US,D,20170801,000000,19.9349,19.9899,19.5752,19.8559,204110.08424617,0
+CHCT.US,D,20170802,000000,19.8887,19.9572,19.6215,19.8559,95591.728891619,0
+CHCT.US,D,20170803,000000,19.88,19.9996,19.8087,19.9349,97062.689833953,0
+CHCT.US,D,20170804,000000,19.9899,20.0354,19.2916,19.2916,351809.49015557,0
+CHCT.US,D,20170807,000000,19.5994,19.5994,19.1816,19.2684,196767.7189505,0
+CHCT.US,D,20170808,000000,19.4257,19.5578,19.2135,19.5116,141356.34036598,0
+CHCT.US,D,20170809,000000,19.4469,19.6041,19.1362,19.2212,208310.46038311,0
+CHCT.US,D,20170810,000000,19.2453,19.6118,19.1739,19.5116,112475.12626144,0
+CHCT.US,D,20170811,000000,19.1517,19.8395,18.7359,19.6678,123501.63192993,0
+CHCT.US,D,20170814,000000,19.7064,19.9215,19.6678,19.8395,100344.62242269,0
+CHCT.US,D,20170815,000000,19.8087,19.8135,19.6581,19.6948,96560.966721839,0
+CHCT.US,D,20170816,000000,19.7007,19.9186,19.6302,19.7064,104231.93992357,0
+CHCT.US,D,20170817,000000,19.6852,19.7797,19.2366,19.2366,75436.765113062,0
+CHCT.US,D,20170818,000000,19.2916,19.4083,19.0726,19.2607,110793.73186505,0
+CHCT.US,D,20170821,000000,19.5357,19.5357,19.2684,19.4026,131483.59053174,0
+CHCT.US,D,20170822,000000,19.4904,19.5019,19.2453,19.3476,211914.78116993,0
+CHCT.US,D,20170823,000000,19.3707,20.2727,19.3476,19.9272,890590.65915942,0
+CHCT.US,D,20170824,000000,20.1569,20.9373,20.1106,20.7791,433365.41132402,0
+CHCT.US,D,20170825,000000,21.137,21.137,20.6238,20.9006,183545.65635751,0
+CHCT.US,D,20170828,000000,20.7068,20.8679,20.4936,20.6758,133424.13942818,0
+CHCT.US,D,20170829,000000,20.5081,20.7482,20.5081,20.6758,173304.90713319,0
+CHCT.US,D,20170830,000000,20.7145,21.0173,20.7068,20.9006,131324.9879777,0
+CHCT.US,D,20170831,000000,20.946,21.4004,20.9306,21.1524,286312.85504676,0
+CHCT.US,D,20170901,000000,21.249,21.33,21.0907,21.2894,67529.443007273,0
+CHCT.US,D,20170905,000000,21.3203,21.4225,21.0753,21.1611,103168.36985534,0
+CHCT.US,D,20170906,000000,21.1524,21.3367,21.1524,21.1795,124466.72328815,0
+CHCT.US,D,20170907,000000,21.2007,21.4814,21.08,21.41,157103.60440753,0
+CHCT.US,D,20170908,000000,21.3849,21.3936,21.1216,21.137,88367.538047987,0
+CHCT.US,D,20170911,000000,21.249,21.4882,21.1216,21.4564,90214.791324404,0
+CHCT.US,D,20170912,000000,21.7186,21.7186,20.9373,21.026,107513.87251231,0
+CHCT.US,D,20170913,000000,21.0347,21.1726,20.9142,20.9546,134270.01971637,0
+CHCT.US,D,20170914,000000,20.9306,21.3367,20.9045,21.2894,195251.14681617,0
+CHCT.US,D,20170915,000000,21.3512,21.5355,21.2238,21.4737,656219.62225042,0
+CHCT.US,D,20170918,000000,21.4737,22.0766,21.3598,21.8634,205084.50516638,0
+CHCT.US,D,20170919,000000,22.2599,22.2599,21.2663,21.7186,225213.55349494,0
+CHCT.US,D,20170920,000000,21.6628,21.8162,21.5026,21.6965,118563.18377682,0
+CHCT.US,D,20170921,000000,21.6724,21.7891,21.3367,21.3512,77733.910601581,0
+CHCT.US,D,20170922,000000,21.3454,21.4389,21.1216,21.1611,93845.027561225,0
+CHCT.US,D,20170925,000000,21.1881,21.5721,21.1524,21.2567,137869.15741319,0
+CHCT.US,D,20170926,000000,21.2894,21.4004,21.2161,21.2238,156856.88932347,0
+CHCT.US,D,20170927,000000,21.2325,21.33,21.1303,21.2007,146460.64739913,0
+CHCT.US,D,20170928,000000,21.2238,21.6309,21.0656,21.6009,162161.26363068,0
+CHCT.US,D,20170929,000000,21.6009,21.7438,21.3772,21.4737,118893.86491889,0
+CHCT.US,D,20171002,000000,21.4882,21.8229,21.4389,21.7997,83757.697800944,0
+CHCT.US,D,20171003,000000,21.8229,21.8229,21.5759,21.7592,94888.901887461,0
+CHCT.US,D,20171004,000000,21.7813,21.7813,21.5199,21.7592,124484.34579416,0
+CHCT.US,D,20171005,000000,21.7997,21.8229,21.6078,21.8162,77449.877269517,0
+CHCT.US,D,20171006,000000,21.7264,21.8162,21.5518,21.7669,58611.418351256,0
+CHCT.US,D,20171009,000000,21.7109,21.7563,21.5199,21.7264,98066.13605818,0
+CHCT.US,D,20171010,000000,21.7813,21.8229,21.5914,21.8229,96941.405527925,0
+CHCT.US,D,20171011,000000,21.8229,21.8229,21.7264,21.7997,66520.813693045,0
+CHCT.US,D,20171012,000000,21.7351,21.8229,21.6801,21.7901,58822.888423304,0
+CHCT.US,D,20171013,000000,21.8692,21.903,21.7032,21.7997,52391.710349849,0
+CHCT.US,D,20171016,000000,21.8084,21.8229,21.6763,21.7997,64989.728906699,0
+CHCT.US,D,20171017,000000,21.8162,22.1268,21.7997,21.9194,145096.45811082,0
+CHCT.US,D,20171018,000000,21.8229,22.1413,21.6868,21.9994,158374.49807581,0
+CHCT.US,D,20171019,000000,21.845,22.0621,21.6078,22.0361,124178.54348408,0
+CHCT.US,D,20171020,000000,21.903,22.1413,21.8866,22.0457,91740.693020749,0
+CHCT.US,D,20171023,000000,22.0698,22.2599,22.0013,22.1557,105668.6924719,0
+CHCT.US,D,20171024,000000,22.1683,22.2204,21.9329,22.1268,96964.21112393,0
+CHCT.US,D,20171025,000000,22.1181,22.2936,21.958,22.1335,110099.1978049,0
+CHCT.US,D,20171026,000000,22.1413,22.2049,21.8162,21.8393,80089.106698114,0
+CHCT.US,D,20171027,000000,21.8084,22.2204,21.7997,22.1634,108094.37859245,0
+CHCT.US,D,20171030,000000,22.1905,22.1905,21.7351,21.8692,134304.22811038,0
+CHCT.US,D,20171031,000000,21.903,21.9329,21.7109,21.845,131395.47800172,0
+CHCT.US,D,20171101,000000,21.9329,22.2358,21.8634,22.0226,131519.87216174,0
+CHCT.US,D,20171102,000000,22.0621,22.2127,21.903,22.0766,207542.32644494,0
+CHCT.US,D,20171103,000000,22.0766,22.1557,21.958,22.0698,171783.15190886,0
+CHCT.US,D,20171106,000000,22.1557,22.1721,21.903,22.0621,109164.16836869,0
+CHCT.US,D,20171107,000000,22.2936,22.2936,21.9194,22.0226,174796.60043553,0
+CHCT.US,D,20171108,000000,21.4659,21.8537,20.7559,21.3454,164076.93369511,0
+CHCT.US,D,20171109,000000,21.2161,21.7032,21.1708,21.6309,276393.45740251,0
+CHCT.US,D,20171110,000000,21.5518,21.8537,21.5199,21.7109,101269.2856789,0
+CHCT.US,D,20171113,000000,21.7669,21.8779,21.6241,21.845,97501.179248052,0
+CHCT.US,D,20171114,000000,21.9821,23.2246,21.9821,22.6496,491539.37687917,0
+CHCT.US,D,20171115,000000,22.6275,22.6275,21.9117,22.2851,331782.03039104,0
+CHCT.US,D,20171116,000000,22.2676,22.7306,22.2676,22.5445,206339.84956467,0
+CHCT.US,D,20171117,000000,22.4625,22.6236,22.1962,22.2435,100458.65040272,0
+CHCT.US,D,20171120,000000,22.2049,22.5589,21.9686,22.4451,173651.13754528,0
+CHCT.US,D,20171121,000000,22.502,22.6563,22.3901,22.5666,150119.90893995,0
+CHCT.US,D,20171122,000000,22.8087,23.0287,22.8087,22.8087,130173.30537944,0
+CHCT.US,D,20171124,000000,22.8281,23.3192,22.8281,23.2468,152909.44797859,0
+CHCT.US,D,20171127,000000,23.3123,23.4483,22.7596,22.801,198635.70458692,0
+CHCT.US,D,20171128,000000,22.8184,23.0857,22.745,23.0422,155136.10344308,0
+CHCT.US,D,20171129,000000,23.1088,23.4715,23.0683,23.0934,188593.98601866,0
+CHCT.US,D,20171130,000000,23.1811,23.1898,22.0254,22.0254,2463950.8007913,0
+CHCT.US,D,20171201,000000,22.0254,22.1547,21.5412,21.9859,258093.00322637,0
+CHCT.US,D,20171204,000000,22.1238,22.2291,21.7736,21.791,172331.52283098,0
+CHCT.US,D,20171205,000000,21.7186,21.9406,21.3627,21.3627,154192.78106287,0
+CHCT.US,D,20171206,000000,21.3811,21.5017,21.2412,21.4129,150573.94762405,0
+CHCT.US,D,20171207,000000,21.3473,21.8326,21.3473,21.7032,131971.83760984,0
+CHCT.US,D,20171208,000000,21.9059,22.2155,21.7032,21.7264,117753.58511863,0
+CHCT.US,D,20171211,000000,21.8007,21.928,21.6955,21.7264,82687.908024702,0
+CHCT.US,D,20171212,000000,21.8007,22.0544,21.8007,21.9059,113249.47990761,0
+CHCT.US,D,20171213,000000,22.0177,22.4384,22.01,22.3005,132332.58067393,0
+CHCT.US,D,20171214,000000,22.3978,22.3978,22.0737,22.1962,76587.411093322,0
+CHCT.US,D,20171215,000000,22.1547,22.801,22.1161,22.801,303676.20655068,0
+CHCT.US,D,20171218,000000,22.7306,23.0605,22.5908,22.6409,215978.32373085,0
+CHCT.US,D,20171219,000000,24.2799,24.7574,23.2381,23.2545,1485830.190928,0
+CHCT.US,D,20171220,000000,23.2139,23.4715,23.1175,23.1175,785024.59186955,0
+CHCT.US,D,20171221,000000,23.1898,23.3596,22.8087,23.1329,3303434.1193031,0
+CHCT.US,D,20171222,000000,23.0287,23.0991,22.8657,22.9622,283300.44313808,0
+CHCT.US,D,20171226,000000,22.9332,22.9391,22.5666,22.6236,209760.68896544,0
+CHCT.US,D,20171227,000000,22.6563,22.9786,22.4789,22.745,221698.38185614,0
+CHCT.US,D,20171228,000000,22.7133,22.8811,22.4384,22.8348,161494.71825652,0
+CHCT.US,D,20171229,000000,22.9246,22.9468,22.6873,22.7037,232520.67377858,0
+CHCT.US,D,20180102,000000,22.6159,23.1088,22.4095,22.6477,402088.57302094,0
+CHCT.US,D,20180103,000000,22.6409,22.6409,22.1074,22.2851,220915.73526596,0
+CHCT.US,D,20180104,000000,22.3478,22.4132,22.1432,22.2127,248051.2846581,0
+CHCT.US,D,20180105,000000,22.1885,22.2435,21.9686,22.0013,146509.36844513,0
+CHCT.US,D,20180108,000000,21.9145,21.9145,21.5499,21.7438,295504.54685483,0
+CHCT.US,D,20180109,000000,21.7109,21.7515,21.4891,21.629,160271.50901624,0
+CHCT.US,D,20180110,000000,21.5325,21.5731,21.0482,21.1708,165608.01848145,0
+CHCT.US,D,20180111,000000,21.1524,21.2499,20.7733,20.8795,168137.36640202,0
+CHCT.US,D,20180112,000000,20.8293,20.8795,20.6614,20.7907,203566.89641404,0
+CHCT.US,D,20180116,000000,20.8456,21.6463,20.8216,20.9692,280153.27088937,0
+CHCT.US,D,20180117,000000,21.0067,21.2335,20.8795,21.1611,201996.42014368,0
+CHCT.US,D,20180118,000000,21.0965,21.0965,20.7733,20.8882,158456.39089783,0
+CHCT.US,D,20180119,000000,20.8456,21.1293,20.8409,21.1052,157262.20696157,0
+CHCT.US,D,20180122,000000,21.1052,21.1611,20.999,21.0067,149460.61989181,0
+CHCT.US,D,20180123,000000,21.0482,21.6463,21.0232,21.6223,187004.8506243,0
+CHCT.US,D,20180124,000000,21.5576,21.5576,21.1795,21.3135,172174.99351295,0
+CHCT.US,D,20180125,000000,21.354,21.6619,21.2171,21.6619,180870.14529891,0
+CHCT.US,D,20180126,000000,21.6791,21.8326,21.3231,21.6541,138925.47115543,0
+CHCT.US,D,20180129,000000,21.5808,21.5808,20.9933,20.9933,116168.59619627,0
+CHCT.US,D,20180130,000000,20.999,21.2094,20.8968,21.0146,151583.61355628,0
+CHCT.US,D,20180131,000000,21.1293,21.6368,20.9846,21.5258,195191.02297215,0
+CHCT.US,D,20180201,000000,21.5258,21.5325,21.082,21.2248,213666.66559033,0
+CHCT.US,D,20180202,000000,21.0897,21.2634,20.9093,21.082,228392.86090166,0
+CHCT.US,D,20180205,000000,21.0897,21.0897,20.1116,20.209,230400.78996811,0
+CHCT.US,D,20180206,000000,20.0064,20.6084,19.9563,20.3681,413609.54547555,0
+CHCT.US,D,20180207,000000,20.3768,20.5668,20.0807,20.2003,237312.95879367,0
+CHCT.US,D,20180208,000000,20.209,20.289,19.7238,19.745,193726.28173781,0
+CHCT.US,D,20180209,000000,19.8192,20.1916,19.4334,20.128,200500.58036935,0
+CHCT.US,D,20180212,000000,20.1916,20.1916,19.3099,19.634,323003.94916505,0
+CHCT.US,D,20180213,000000,19.4546,19.6562,19.4546,19.6186,220026.31702176,0
+CHCT.US,D,20180214,000000,19.474,19.5116,19.1672,19.2877,249206.07711037,0
+CHCT.US,D,20180215,000000,19.3939,19.4999,19.0494,19.3765,279722.03780127,0
+CHCT.US,D,20180216,000000,19.3765,19.6775,19.3765,19.5491,792987.89134735,0
+CHCT.US,D,20180220,000000,18.6954,19.6688,18.6954,18.6954,183173.51049542,0
+CHCT.US,D,20180221,000000,18.7041,18.926,18.4166,18.4398,220552.91896588,0
+CHCT.US,D,20180222,000000,18.488,18.6694,18.4195,18.596,240292.19892634,0
+CHCT.US,D,20180223,000000,19.1054,20.3556,19.1054,19.8704,319366.45660223,0
+CHCT.US,D,20180226,000000,19.9118,19.9688,19.254,19.4585,373698.71584851,0
+CHCT.US,D,20180227,000000,19.4362,19.7624,19.3765,19.3861,206515.03800671,0
+CHCT.US,D,20180228,000000,19.4767,19.7904,19.3282,19.3446,150177.95954797,0
+CHCT.US,D,20180301,000000,19.28,19.7595,19.2626,19.6321,158506.14856185,0
+CHCT.US,D,20180302,000000,19.6013,19.9765,19.5337,19.9427,252876.7414492,0
+CHCT.US,D,20180305,000000,19.8964,20.1328,19.8791,20.0267,142149.35313614,0
+CHCT.US,D,20180306,000000,20.0267,20.3701,19.8444,20.3315,129339.86450725,0
+CHCT.US,D,20180307,000000,20.2389,20.5765,20.2389,20.5688,131783.17313381,0
+CHCT.US,D,20180308,000000,20.6422,20.6422,20.4135,20.5601,97174.644577979,0
+CHCT.US,D,20180309,000000,20.6845,20.8071,20.347,20.8003,101412.33896294,0
+CHCT.US,D,20180312,000000,20.7743,20.9885,20.7656,20.8813,121513.39860548,0
+CHCT.US,D,20180313,000000,20.9807,21.3492,20.9306,21.1186,128586.24322108,0
+CHCT.US,D,20180314,000000,21.1437,21.2335,20.9045,21.029,117852.06382865,0
+CHCT.US,D,20180315,000000,21.0618,21.1032,20.6181,20.8071,135779.33552471,0
+CHCT.US,D,20180316,000000,20.8071,21.2913,20.7251,21.2508,306275.00787727,0
+CHCT.US,D,20180319,000000,21.2007,21.2171,20.8379,21.2094,166141.87675157,0
+CHCT.US,D,20180320,000000,21.1698,21.2913,20.9045,20.9885,98745.120848333,0
+CHCT.US,D,20180321,000000,20.9546,21.0569,20.8158,20.9219,71152.422918093,0
+CHCT.US,D,20180322,000000,20.8379,21.1437,20.8158,20.8302,93288.3636951,0
+CHCT.US,D,20180323,000000,20.8813,20.8813,20.4135,20.4135,97918.936302146,0
+CHCT.US,D,20180326,000000,20.3797,20.7338,20.292,20.6345,134804.91460448,0
+CHCT.US,D,20180327,000000,20.7338,20.9643,20.4135,20.7009,138322.15947929,0
+CHCT.US,D,20180328,000000,20.7405,21.3067,20.7405,21.2768,126442.51719659,0
+CHCT.US,D,20180329,000000,21.357,21.3917,21.0945,21.1514,118390.06857078,0
+CHCT.US,D,20180402,000000,21.1109,21.3744,20.8476,20.9045,139794.15703961,0
+CHCT.US,D,20180403,000000,20.9373,20.946,20.6672,20.8379,174655.6203875,0
+CHCT.US,D,20180404,000000,20.7338,21.0531,20.7338,20.9306,164367.18673517,0
+CHCT.US,D,20180405,000000,20.974,20.974,20.6422,20.7916,102235.41365512,0
+CHCT.US,D,20180406,000000,20.7502,21.0039,20.7502,20.8003,100912.68908682,0
+CHCT.US,D,20180409,000000,20.8736,20.9306,20.6422,20.8736,97733.381680104,0
+CHCT.US,D,20180410,000000,20.9373,20.9546,20.6422,20.6594,155759.11086123,0
+CHCT.US,D,20180411,000000,20.6422,20.9045,20.6345,20.8235,70321.055281904,0
+CHCT.US,D,20180412,000000,20.8736,20.8736,20.6345,20.6922,78490.641741752,0
+CHCT.US,D,20180413,000000,20.7164,20.7618,20.6026,20.6922,54881.666786413,0
+CHCT.US,D,20180416,000000,20.7502,21.0116,20.5765,20.9807,63280.345824313,0
+CHCT.US,D,20180417,000000,21.0704,21.4312,20.9885,21.1872,207542.32644494,0
+CHCT.US,D,20180418,000000,21.299,21.4389,21.1437,21.2913,77042.486395424,0
+CHCT.US,D,20180419,000000,21.299,21.3154,21.0454,21.1437,80470.582122199,0
+CHCT.US,D,20180420,000000,21.1109,21.2422,20.9807,20.9885,138906.81203142,0
+CHCT.US,D,20180423,000000,21.0193,21.2171,20.9306,20.974,99682.223520545,0
+CHCT.US,D,20180424,000000,21.0377,21.0377,20.5688,20.6345,230648.54167016,0
+CHCT.US,D,20180425,000000,20.6594,20.6594,20.208,20.3054,144296.18901463,0
+CHCT.US,D,20180426,000000,20.3219,20.5842,20.1656,20.2167,108853.18296863,0
+CHCT.US,D,20180427,000000,20.2563,20.9373,20.2167,20.9132,171058.55592668,0
+CHCT.US,D,20180430,000000,20.9132,20.9885,20.8302,20.9546,120941.18546935,0
+CHCT.US,D,20180501,000000,20.9546,21.3492,20.9306,21.2508,173575.46443127,0
+CHCT.US,D,20180502,000000,21.2094,21.3251,21.0116,21.195,79648.544048013,0
+CHCT.US,D,20180503,000000,21.1872,21.3338,21.1514,21.2007,67503.527557267,0
+CHCT.US,D,20180504,000000,21.2007,21.8586,21.2007,21.7689,87966.366881896,0
+CHCT.US,D,20180507,000000,21.7756,22.1885,21.7032,22.1151,88120.82296393,0
+CHCT.US,D,20180508,000000,22.1711,22.5647,21.9,22.2945,297635.83346331,0
+CHCT.US,D,20180509,000000,22.2781,22.5358,21.9666,22.1614,151581.54032029,0
+CHCT.US,D,20180510,000000,22.2204,22.583,22.1238,22.1537,115690.71529816,0
+CHCT.US,D,20180511,000000,22.1885,22.3023,21.8663,21.9406,132028.85159985,0
+CHCT.US,D,20180514,000000,21.9994,21.9994,21.6203,21.6705,224016.25970466,0
+CHCT.US,D,20180515,000000,21.6126,21.6203,21.1437,21.3338,287689.48375107,0
+CHCT.US,D,20180516,000000,21.3154,21.5045,21.1601,21.3338,189974.76119497,0
+CHCT.US,D,20180517,000000,21.3338,21.6579,21.2768,21.4679,211408.91158582,0
+CHCT.US,D,20180518,000000,21.5509,21.5836,21.1437,21.4091,614390.01270496,0
+CHCT.US,D,20180521,000000,21.3994,21.9666,21.2681,21.9329,177564.37049615,0
+CHCT.US,D,20180522,000000,21.8749,22.201,21.8104,21.8923,266530.03713028,0
+CHCT.US,D,20180523,000000,21.9416,22.585,21.8663,22.5589,320554.4208305,0
+CHCT.US,D,20180524,000000,22.5368,22.9294,22.4836,22.91,135422.73893263,0
+CHCT.US,D,20180525,000000,22.91,23.2525,22.8764,23.0287,116595.68281237,0
+CHCT.US,D,20180529,000000,22.995,23.3432,22.9603,23.3346,105527.71242387,0
+CHCT.US,D,20180530,000000,23.3702,23.6182,23.2458,23.4359,151756.72876232,0
+CHCT.US,D,20180531,000000,23.5101,23.6113,23.0944,23.1194,264810.28786788,0
+CHCT.US,D,20180601,000000,23.2198,23.3269,22.9603,22.995,201380.66905154,0
+CHCT.US,D,20180604,000000,23.1358,23.4185,23.0354,23.3953,171211.97539072,0
+CHCT.US,D,20180605,000000,23.3953,23.4541,23.1194,23.1194,166425.91008364,0
+CHCT.US,D,20180606,000000,23.1194,23.2101,22.915,23.0944,83499.579918885,0
+CHCT.US,D,20180607,000000,23.1358,23.2409,22.8936,22.9603,92576.207128938,0
+CHCT.US,D,20180608,000000,22.9854,23.2602,22.9854,23.0692,67572.980963283,0
+CHCT.US,D,20180611,000000,23.0422,23.1947,22.9013,23.078,61930.669188007,0
+CHCT.US,D,20180612,000000,23.0605,23.5786,22.9506,23.2198,181698.40308109,0
+CHCT.US,D,20180613,000000,23.2361,23.4859,23.0518,23.0518,97198.486791983,0
+CHCT.US,D,20180614,000000,23.1194,23.2361,22.9506,23.1522,60642.153013715,0
+CHCT.US,D,20180615,000000,23.1695,23.4782,23.1695,23.3123,188757.7716627,0
+CHCT.US,D,20180618,000000,23.2863,23.5342,23.1291,23.3346,153122.99128663,0
+CHCT.US,D,20180619,000000,23.2959,23.7127,23.2959,23.5786,146543.57683914,0
+CHCT.US,D,20180620,000000,23.5959,24.3619,23.5959,24.2876,194447.76786598,0
+CHCT.US,D,20180621,000000,24.33,24.4633,24.0523,24.3619,146904.31990322,0
+CHCT.US,D,20180622,000000,24.33,24.5549,24.2876,24.5287,235948.76950536,0
+CHCT.US,D,20180625,000000,24.5452,24.631,24.3889,24.5287,109762.29695482,0
+CHCT.US,D,20180626,000000,24.582,24.8799,24.4633,24.7951,159027.56741596,0
+CHCT.US,D,20180627,000000,24.8799,24.9648,24.6223,24.6551,102691.52557523,0
+CHCT.US,D,20180628,000000,24.5944,24.9552,24.5944,24.9137,119384.185233,0
+CHCT.US,D,20180629,000000,25.0131,25.2051,24.6957,24.9311,155121.59079109,0
+CHCT.US,D,20180702,000000,23.7957,24.496,23.7957,24.2876,247145.2805259,0
+CHCT.US,D,20180703,000000,24.2876,24.6803,24.2703,24.6716,91108.356040606,0
+CHCT.US,D,20180705,000000,24.6716,24.8954,24.5636,24.8799,83407.320916864,0
+CHCT.US,D,20180706,000000,24.8037,25.1046,24.8037,24.9552,96259.310883772,0
+CHCT.US,D,20180709,000000,25.0131,25.0131,24.5723,24.7545,141105.47880991,0
+CHCT.US,D,20180710,000000,24.6551,24.9802,24.6454,24.7227,92173.999344847,0
+CHCT.US,D,20180711,000000,24.6223,24.8954,24.5877,24.6031,57630.777723034,0
+CHCT.US,D,20180712,000000,24.7304,24.8732,24.582,24.6803,91219.274166631,0
+CHCT.US,D,20180713,000000,24.6716,24.8732,24.582,24.7545,47665.768886781,0
+CHCT.US,D,20180716,000000,24.7227,24.7951,24.5636,24.7728,151837.58496634,0
+CHCT.US,D,20180717,000000,24.7381,24.9648,24.5452,24.5452,158784.99880391,0
+CHCT.US,D,20180718,000000,24.5877,24.7054,24.2789,24.496,97996.682652163,0
+CHCT.US,D,20180719,000000,24.5133,25.0642,24.496,25.0218,64257.876598533,0
+CHCT.US,D,20180720,000000,24.9889,25.29,24.5944,25.2223,135488.04586664,0
+CHCT.US,D,20180723,000000,25.1896,25.561,25.0488,25.5388,82477.474570654,0
+CHCT.US,D,20180724,000000,25.59,25.59,24.9465,24.9889,231994.07183448,0
+CHCT.US,D,20180725,000000,25.0034,25.5987,25.0034,25.3574,97191.230465981,0
+CHCT.US,D,20180726,000000,25.3391,25.9401,25.3391,25.5822,107744.00170837,0
+CHCT.US,D,20180727,000000,25.6228,25.6228,24.6387,24.8954,111920.53563131,0
+CHCT.US,D,20180730,000000,24.7805,24.9465,24.6716,24.688,76023.490901194,0
+CHCT.US,D,20180731,000000,24.688,25.3806,24.6629,25.0401,123699.62596798,0
+CHCT.US,D,20180801,000000,24.9725,25.2475,24.7459,25.2223,67283.764541218,0
+CHCT.US,D,20180802,000000,25.2136,25.6315,25.1974,25.4568,56017.80011467,0
+CHCT.US,D,20180803,000000,25.5147,25.7385,25.4906,25.6497,64490.079030587,0
+CHCT.US,D,20180806,000000,25.7828,25.9141,25.6315,25.7656,51961.513879752,0
+CHCT.US,D,20180807,000000,25.8475,25.8475,25.3806,25.6565,84717.60606916,0
+CHCT.US,D,20180808,000000,25.7905,26.5624,25.6719,26.4659,192696.92006359,0
+CHCT.US,D,20180809,000000,26.6916,26.7843,26.4321,26.4495,174125.90858939,0
+CHCT.US,D,20180810,000000,26.4254,26.7408,26.3751,26.6395,132625.943568,0
+CHCT.US,D,20180813,000000,26.7775,26.8152,26.5401,26.6675,204096.60821217,0
+CHCT.US,D,20180814,000000,26.7089,27.3851,26.6231,26.9396,304178.96628079,0
+CHCT.US,D,20180815,000000,26.9588,27.1594,26.3751,26.4832,304072.19462677,0
+CHCT.US,D,20180816,000000,26.5324,26.9366,26.406,26.7716,205042.00382838,0
+CHCT.US,D,20180817,000000,26.7273,26.9212,26.5932,26.6511,693244.50736479,0
+CHCT.US,D,20180820,000000,26.6251,26.898,26.5932,26.6704,245056.49525542,0
+CHCT.US,D,20180821,000000,26.7437,26.8547,26.6328,26.6415,248782.10034827,0
+CHCT.US,D,20180822,000000,26.6251,26.7273,26.4832,26.5257,172594.82380303,0
+CHCT.US,D,20180823,000000,26.5411,26.6608,26.4398,26.5074,108947.51520665,0
+CHCT.US,D,20180824,000000,26.4832,26.4958,26.2547,26.4736,166942.14584775,0
+CHCT.US,D,20180827,000000,26.4321,26.5845,26.0009,26.1697,136158.7377128,0
+CHCT.US,D,20180828,000000,26.1292,26.2547,25.9025,26.2373,94879.572325459,0
+CHCT.US,D,20180829,000000,26.2893,26.4321,26.2209,26.2373,93901.004933237,0
+CHCT.US,D,20180830,000000,26.2373,26.7533,26.133,26.6415,168402.74061009,0
+CHCT.US,D,20180831,000000,26.6106,26.7716,26.1947,26.2305,91895.149102785,0
+CHCT.US,D,20180904,000000,26.2373,26.3637,25.7559,25.9498,87416.959341771,0
+CHCT.US,D,20180905,000000,25.9498,26.1514,25.7375,26.1379,66156.960774963,0
+CHCT.US,D,20180906,000000,26.187,26.2806,26.0346,26.1784,64365.684870558,0
+CHCT.US,D,20180907,000000,26.1196,26.1196,25.8147,25.9672,88478.456174012,0
+CHCT.US,D,20180910,000000,25.9836,26.0269,25.697,25.7559,51705.469233694,0
+CHCT.US,D,20180911,000000,25.6797,25.8552,25.5263,25.8147,65348.39873478,0
+CHCT.US,D,20180912,000000,25.8996,26.1012,25.6797,25.9333,99785.885320568,0
+CHCT.US,D,20180913,000000,26.0096,26.1697,25.7915,25.9836,63843.22939844,0
+CHCT.US,D,20180914,000000,25.9333,25.9836,25.6835,25.8572,73777.139694686,0
+CHCT.US,D,20180917,000000,25.8823,25.9768,25.6883,25.9256,69371.51319369,0
+CHCT.US,D,20180918,000000,25.9585,25.9585,25.5533,25.6711,58737.885747285,0
+CHCT.US,D,20180919,000000,25.697,25.7221,24.8597,24.9002,81386.952434408,0
+CHCT.US,D,20180920,000000,24.9619,25.2609,24.8432,25.1482,67690.11879731,0
+CHCT.US,D,20180921,000000,25.123,25.3671,25.0952,25.3246,208341.55892312,0
+CHCT.US,D,20180924,000000,25.2746,25.3064,24.852,24.8925,50041.697343318,0
+CHCT.US,D,20180925,000000,24.9292,25.2986,24.8925,25.2407,76963.703427407,0
+CHCT.US,D,20180926,000000,25.2649,25.5533,25.1327,25.2842,90922.801418564,0
+CHCT.US,D,20180927,000000,25.342,25.6285,25.2572,25.4346,59397.174795434,0
+CHCT.US,D,20180928,000000,25.451,26.1947,25.451,26.187,115877.30653821,0
+CHCT.US,D,20181001,000000,26.2034,26.406,25.9585,25.9922,94427.606877357,0
+CHCT.US,D,20181002,000000,25.8659,25.9392,25.5533,25.6711,76672.413769341,0
+CHCT.US,D,20181003,000000,25.6711,25.8572,25.071,25.1723,57791.453513071,0
+CHCT.US,D,20181004,000000,25.071,25.0952,24.6822,24.852,54866.117516409,0
+CHCT.US,D,20181005,000000,24.8346,25.0546,24.716,24.7671,31368.060687094,0
+CHCT.US,D,20181008,000000,24.7671,25.3604,24.7671,25.2572,52528.543925881,0
+CHCT.US,D,20181009,000000,25.2407,25.6285,25.2407,25.535,58886.122121319,0
+CHCT.US,D,20181010,000000,25.6101,25.8659,25.232,25.2986,88552.056052027,0
+CHCT.US,D,20181011,000000,25.1559,25.3064,24.1073,24.1236,89653.980986277,0
+CHCT.US,D,20181012,000000,24.2857,24.4285,23.5844,23.6336,96696.763679869,0
+CHCT.US,D,20181015,000000,23.5593,24.0146,23.5236,23.6008,127945.61329695,0
+CHCT.US,D,20181016,000000,23.678,24.4043,23.4986,24.3195,88456.687196007,0
+CHCT.US,D,20181017,000000,24.3436,24.9195,24.0464,24.8925,200649.85336137,0
+CHCT.US,D,20181018,000000,25.0111,25.0198,24.633,24.8085,66823.506149113,0
+CHCT.US,D,20181019,000000,24.7768,25.0228,24.6822,24.6987,52549.276285885,0
+CHCT.US,D,20181022,000000,24.8085,24.9774,24.6735,24.741,59979.754111565,0
+CHCT.US,D,20181023,000000,24.522,25.181,24.36,24.9871,66825.579385114,0
+CHCT.US,D,20181024,000000,24.9938,25.7057,24.9292,25.3739,52449.760957863,0
+CHCT.US,D,20181025,000000,25.4424,25.8996,25.1038,25.7974,61916.156536004,0
+CHCT.US,D,20181026,000000,25.6883,25.7905,24.9696,25.181,69892.932047808,0
+CHCT.US,D,20181029,000000,25.3671,25.7395,25.3671,25.5793,57542.665193015,0
+CHCT.US,D,20181030,000000,25.5793,26.1784,25.5108,25.9256,73153.095658545,0
+CHCT.US,D,20181031,000000,26.1109,26.1109,25.1038,25.123,66014.944108931,0
+CHCT.US,D,20181101,000000,25.1896,25.2842,25.0295,25.0546,45752.172058348,0
+CHCT.US,D,20181102,000000,25.0873,25.1133,24.3195,24.5384,102087.17728109,0
+CHCT.US,D,20181105,000000,24.6822,25.071,24.6822,24.8838,112612.99645548,0
+CHCT.US,D,20181106,000000,24.9523,25.1133,24.8182,24.9369,53854.37834818,0
+CHCT.US,D,20181107,000000,24.7671,25.4857,24.7256,25.1482,92464.252384912,0
+CHCT.US,D,20181108,000000,25.1482,25.3922,24.9369,25.2146,55379.243426526,0
+CHCT.US,D,20181109,000000,25.2059,25.588,25.0952,25.3246,97658.745184088,0
+CHCT.US,D,20181112,000000,25.3333,25.8196,25.3333,25.5186,83672.695124924,0
+CHCT.US,D,20181113,000000,25.451,25.451,24.3108,24.6735,106387.06874607,0
+CHCT.US,D,20181114,000000,24.6987,24.9002,24.4883,24.5558,80839.618130284,0
+CHCT.US,D,20181115,000000,24.5046,24.6591,24.1342,24.5461,137917.87845919,0
+CHCT.US,D,20181116,000000,24.4613,25.4916,24.3928,25.4636,161945.64708662,0
+CHCT.US,D,20181119,000000,25.4558,25.5504,24.8742,25.2504,65522.550558819,0
+CHCT.US,D,20181120,000000,25.1221,25.9189,25.1221,25.6178,133890.61752828,0
+CHCT.US,D,20181121,000000,25.6788,25.8592,25.4221,25.4463,70479.657835941,0
+CHCT.US,D,20181123,000000,25.345,25.6266,25.3083,25.345,41150.624755307,0
+CHCT.US,D,20181126,000000,25.3179,25.6788,25.1982,25.5003,145159.69180884,0
+CHCT.US,D,20181127,000000,25.3777,25.5321,25.1559,25.3873,97265.866961999,0
+CHCT.US,D,20181128,000000,25.6449,26.7148,25.4124,26.5884,110763.66994305,0
+CHCT.US,D,20181129,000000,26.5354,26.7148,26.3221,26.5527,105964.12860197,0
+CHCT.US,D,20181130,000000,26.5788,27.1344,26.5788,27.0408,176884.34908801,0
+CHCT.US,D,20181203,000000,27.282,27.282,26.2604,26.5701,77381.460481501,0
+CHCT.US,D,20181204,000000,26.6376,26.7408,25.7982,25.9613,73247.427896566,0
+CHCT.US,D,20181206,000000,25.9353,26.7321,25.7221,26.7234,119618.46090106,0
+CHCT.US,D,20181207,000000,26.7505,26.8025,26.4321,26.6048,72972.724126503,0
+CHCT.US,D,20181210,000000,26.7408,26.7408,26.1253,26.3974,137074.07140701,0
+CHCT.US,D,20181211,000000,26.3974,26.6559,26.2604,26.407,59191.924431387,0
+CHCT.US,D,20181212,000000,26.5788,26.7408,26.0819,26.0983,176882.27585201,0
+CHCT.US,D,20181213,000000,26.0819,26.4668,26.0462,26.1851,88694.07271806,0
+CHCT.US,D,20181214,000000,26.1166,26.4254,25.9806,26.2286,114507.9341599,0
+CHCT.US,D,20181217,000000,26.192,26.3791,24.74,24.8809,202694.06405784,0
+CHCT.US,D,20181218,000000,25.1124,25.7905,25.0536,25.4636,99391.970480479,0
+CHCT.US,D,20181219,000000,25.5003,25.751,25.1395,25.181,91290.800808647,0
+CHCT.US,D,20181220,000000,25.2417,25.3873,24.6629,24.9417,80630.221294236,0
+CHCT.US,D,20181221,000000,24.9504,25.3777,24.416,24.4429,432412.75938181,0
+CHCT.US,D,20181224,000000,24.5827,24.6059,23.6374,23.6818,56859.53393086,0
+CHCT.US,D,20181226,000000,23.6896,24.6059,23.6123,24.5827,69376.696283691,0
+CHCT.US,D,20181227,000000,24.4275,24.5645,23.732,24.5384,73304.441886579,0
+CHCT.US,D,20181228,000000,24.7005,25.3951,24.4111,24.8211,146577.78523315,0
+CHCT.US,D,20181231,000000,24.9591,24.9591,24.3928,24.7188,97051.28703595,0
+CHCT.US,D,20190102,000000,24.522,24.522,23.9028,24.2037,136361.91484084,0
+CHCT.US,D,20190103,000000,24.1786,24.744,24.1699,24.3243,84536.19791912,0
+CHCT.US,D,20190104,000000,24.522,25.233,24.3079,25.1221,89840.572226319,0
+CHCT.US,D,20190107,000000,25.233,25.9324,25.1982,25.8495,68006.28728738,0
+CHCT.US,D,20190108,000000,26.0038,26.5788,25.8765,26.3385,74600.214386872,0
+CHCT.US,D,20190109,000000,26.4505,26.4505,25.8157,26.192,136733.02408492,0
+CHCT.US,D,20190110,000000,26.134,26.4505,25.9112,26.1253,146229.48158507,0
+CHCT.US,D,20190111,000000,26.0308,26.407,25.9189,26.3829,71081.932894077,0
+CHCT.US,D,20190114,000000,26.3221,26.4505,26.0135,26.0742,42611.219517638,0
+CHCT.US,D,20190115,000000,26.1253,26.5884,26.1253,26.2951,100604.81354075,0
+CHCT.US,D,20190116,000000,26.0983,26.4755,26.0983,26.407,87668.857515829,0
+CHCT.US,D,20190117,000000,26.4505,27.008,26.4505,26.956,246830.14865383,0
+CHCT.US,D,20190118,000000,26.9463,27.4807,26.844,27.3177,107950.28869041,0
+CHCT.US,D,20190122,000000,27.5396,27.9264,27.3418,27.6273,91255.55579664,0
+CHCT.US,D,20190123,000000,27.7026,27.7866,27.5675,27.7026,53401.376282078,0
+CHCT.US,D,20190124,000000,27.7209,27.7614,27.2386,27.2657,76331.366447264,0
+CHCT.US,D,20190125,000000,27.2907,27.4199,27.1026,27.3003,69971.715015825,0
+CHCT.US,D,20190128,000000,27.282,27.5145,27.0234,27.4951,69358.037159686,0
+CHCT.US,D,20190129,000000,27.5396,27.5569,27.0939,27.3572,122407.99993969,0
+CHCT.US,D,20190130,000000,27.5319,27.8637,27.3669,27.7797,46550.367918529,0
+CHCT.US,D,20190131,000000,27.7286,28.3374,27.4615,28.3104,120926.67281735,0
+CHCT.US,D,20190201,000000,28.3702,28.4812,27.7527,28.0865,73114.740792537,0
+CHCT.US,D,20190204,000000,28.0865,28.3296,27.7797,28.3104,78125.75220567,0
+CHCT.US,D,20190205,000000,28.3374,28.6556,28.2168,28.5688,85231.768597276,0
+CHCT.US,D,20190206,000000,28.5158,28.5834,28.3199,28.4743,29678.373346713,0
+CHCT.US,D,20190207,000000,28.4232,28.7994,28.1492,28.7136,158638.83566588,0
+CHCT.US,D,20190208,000000,28.6624,29.4082,28.6384,29.2808,175772.05797375,0
+CHCT.US,D,20190211,000000,29.2026,29.7554,29.0048,29.658,74662.411466887,0
+CHCT.US,D,20190212,000000,29.6984,29.7149,28.8515,29.1775,114981.66858601,0
+CHCT.US,D,20190213,000000,29.1506,29.658,28.8601,29.63,207813.920361,0
+CHCT.US,D,20190214,000000,29.5972,30.1026,29.3483,30.0602,140560.21774179,0
+CHCT.US,D,20190215,000000,30.1895,30.1895,29.5885,29.7081,126571.05782863,0
+CHCT.US,D,20190219,000000,29.7081,30.0255,29.33,29.9146,169686.07369437,0
+CHCT.US,D,20190220,000000,29.8808,30.1539,29.5807,30.0168,133702.98967024,0
+CHCT.US,D,20190221,000000,29.904,30.1201,29.6715,30.0959,73669.331422662,0
+CHCT.US,D,20190222,000000,30.1297,30.7452,29.9599,30.6854,93420.014181129,0
+CHCT.US,D,20190225,000000,30.5734,31.3336,30.4239,31.1012,242685.74988888,0
+CHCT.US,D,20190226,000000,31.1012,32.2221,30.8416,32.168,178902.64433446,0
+CHCT.US,D,20190227,000000,31.8401,31.8401,28.6556,29.6348,514423.75585234,0
+CHCT.US,D,20190228,000000,29.6531,30.9979,29.3908,30.9622,280443.52392942,0
+CHCT.US,D,20190301,000000,30.9719,30.9979,29.1728,29.2808,183789.26158757,0
+CHCT.US,D,20190304,000000,29.1842,29.4709,28.5342,29.1765,181299.305151,0
+CHCT.US,D,20190305,000000,29.1679,29.1679,28.5929,28.7773,108981.72360065,0
+CHCT.US,D,20190306,000000,28.7512,28.8457,28.4386,28.7416,148163.81077351,0
+CHCT.US,D,20190307,000000,28.673,28.8544,28.2795,28.3171,556041.89532576,0
+CHCT.US,D,20190308,000000,28.4029,28.7676,28.3441,28.4975,133718.53894024,0
+CHCT.US,D,20190311,000000,28.5062,29.548,28.3846,29.4786,219970.33964975,0
+CHCT.US,D,20190312,000000,29.4959,29.4959,28.8361,28.976,95574.106385615,0
+CHCT.US,D,20190313,000000,29.1765,29.8268,29.0021,29.3223,132350.20317994,0
+CHCT.US,D,20190314,000000,29.3059,29.3223,29.0648,29.2962,72589.175466417,0
+CHCT.US,D,20190315,000000,29.2365,29.4872,29.0454,29.4448,316206.84493751,0
+CHCT.US,D,20190318,000000,29.4959,29.74,29.1352,29.548,135396.82348263,0
+CHCT.US,D,20190319,000000,29.5653,29.8307,29.2905,29.7236,202135.32695571,0
+CHCT.US,D,20190320,000000,29.74,30.6603,29.6348,30.1297,194060.0727339,0
+CHCT.US,D,20190321,000000,29.9648,30.9448,29.9648,30.9198,135146.99854456,0
+CHCT.US,D,20190322,000000,30.858,31.0075,29.9474,29.9551,153949.17583283,0
+CHCT.US,D,20190325,000000,30.0699,30.7548,29.7748,30.6507,130896.8647436,0
+CHCT.US,D,20190326,000000,30.7548,31.0229,30.5551,30.9198,263015.90210949,0
+CHCT.US,D,20190327,000000,30.8754,31.239,30.4423,31.0915,70638.260389976,0
+CHCT.US,D,20190328,000000,31.049,31.4995,30.9284,31.4995,123523.40090794,0
+CHCT.US,D,20190329,000000,31.6134,31.6742,31.1012,31.1349,115327.89899809,0
+CHCT.US,D,20190401,000000,31.2063,31.239,30.5811,30.8677,74645.825578884,0
+CHCT.US,D,20190402,000000,30.8502,30.8677,30.3816,30.858,76725.281287353,0
+CHCT.US,D,20190403,000000,30.8754,30.9883,30.5194,30.7288,41867.96441147,0
+CHCT.US,D,20190404,000000,30.7452,30.9112,30.4423,30.8928,46916.294072611,0
+CHCT.US,D,20190405,000000,30.1036,31.0124,30.0101,30.8928,75933.305135174,0
+CHCT.US,D,20190408,000000,30.8059,30.8629,30.451,30.5368,62462.454222127,0
+CHCT.US,D,20190409,000000,30.4943,30.9979,30.3903,30.4066,82120.877978573,0
+CHCT.US,D,20190410,000000,30.8677,31.7958,30.8677,31.7774,143409.88062444,0
+CHCT.US,D,20190411,000000,31.7089,31.7089,30.7895,31.2236,144127.2202806,0
+CHCT.US,D,20190412,000000,31.2236,31.2236,30.6507,31.1446,148155.5178295,0
+CHCT.US,D,20190415,000000,31.1446,31.2757,30.8069,31.0075,60217.139633619,0
+CHCT.US,D,20190416,000000,31.049,31.2159,30.2696,30.478,66266.842282987,0
+CHCT.US,D,20190417,000000,30.5898,30.5898,29.8268,30.1818,57154.970060927,0
+CHCT.US,D,20190418,000000,30.1297,31.1966,30.0738,31.0393,83205.180406819,0
+CHCT.US,D,20190422,000000,30.9448,31.2294,30.0786,30.4847,188041.46862453,0
+CHCT.US,D,20190423,000000,30.8233,31.4475,30.8233,31.2921,117882.12575067,0
+CHCT.US,D,20190424,000000,31.3336,31.8478,31.1629,31.2834,85059.690009239,0
+CHCT.US,D,20190425,000000,31.2757,31.6915,31.0838,31.6645,160462.24672829,0
+CHCT.US,D,20190426,000000,31.6394,31.895,31.3626,31.5179,96120.404071739,0
+CHCT.US,D,20190429,000000,31.4137,31.6819,31.158,31.2236,81122.614844348,0
+CHCT.US,D,20190430,000000,31.077,31.8121,31.077,31.6471,73740.858064678,0
+CHCT.US,D,20190501,000000,31.7349,31.8903,31.4234,31.4841,166589.69572768,0
+CHCT.US,D,20190502,000000,31.4378,31.9443,31.4378,31.7513,57256.55862495,0
+CHCT.US,D,20190503,000000,31.8478,32.4854,31.8121,32.168,96415.840201807,0
+CHCT.US,D,20190506,000000,31.8478,32.3437,31.8478,32.143,147200.79265129,0
+CHCT.US,D,20190507,000000,32.0543,32.2887,31.6317,31.8401,100624.50928276,0
+CHCT.US,D,20190508,000000,31.7958,32.6379,31.3712,31.5361,87623.246323818,0
+CHCT.US,D,20190509,000000,31.4234,31.6471,30.8985,31.5082,104426.82410763,0
+CHCT.US,D,20190510,000000,31.4667,32.168,31.3626,32.1093,113458.87674366,0
+CHCT.US,D,20190513,000000,31.7513,32.2038,31.7513,32.064,149091.58388372,0
+CHCT.US,D,20190514,000000,32.2298,32.2394,31.7513,31.7774,155892.83458325,0
+CHCT.US,D,20190515,000000,31.7089,32.2471,31.6915,32.1498,154669.62534299,0
+CHCT.US,D,20190516,000000,32.1757,32.8665,32.0889,32.6167,171020.20106068,0
+CHCT.US,D,20190517,000000,32.4064,33.0469,32.36,32.7662,331665.92917501,0
+CHCT.US,D,20190520,000000,32.5896,32.9842,32.5289,32.7662,125508.52437839,0
+CHCT.US,D,20190521,000000,32.8626,33.5543,32.853,33.2822,137855.68137917,0
+CHCT.US,D,20190522,000000,33.1695,33.5505,33.0894,33.4231,117774.31747864,0
+CHCT.US,D,20190523,000000,33.2215,33.7019,33.1521,33.3275,141937.8830641,0
+CHCT.US,D,20190524,000000,33.67,33.8081,32.906,33.2909,210955.90951971,0
+CHCT.US,D,20190528,000000,33.3875,34.0377,32.7035,34.0377,1632807.0740913,0
+CHCT.US,D,20190529,000000,33.9923,34.3445,33.5369,33.836,574095.63441785,0
+CHCT.US,D,20190530,000000,33.863,34.2999,33.836,34.2295,147802.03109143,0
+CHCT.US,D,20190531,000000,34.1785,34.5161,33.9199,34.327,180391.22778279,0
+CHCT.US,D,20190603,000000,34.5363,34.5817,34.001,34.2113,246274.52140571,0
+CHCT.US,D,20190604,000000,34.1071,34.2441,32.8771,33.3179,171300.08792074,0
+CHCT.US,D,20190605,000000,33.4492,33.6952,33.2571,33.6952,117498.57709057,0
+CHCT.US,D,20190606,000000,33.6603,33.8437,33.2735,33.616,177537.41842816,0
+CHCT.US,D,20190607,000000,33.836,34.1872,33.5505,33.73,127712.37424688,0
+CHCT.US,D,20190610,000000,33.7019,33.7019,33.1954,33.2128,94525.048969379,0
+CHCT.US,D,20190611,000000,33.2475,33.2735,32.607,33.0016,179893.65114269,0
+CHCT.US,D,20190612,000000,32.9407,33.2475,32.7035,33.0276,103749.91255346,0
+CHCT.US,D,20190613,000000,33.1954,33.2571,32.8867,33.0373,83317.135150844,0
+CHCT.US,D,20190614,000000,33.1173,33.3275,32.9012,33.0469,146622.35980716,0
+CHCT.US,D,20190617,000000,33.0633,33.9498,33.0633,33.9228,74039.404048745,0
+CHCT.US,D,20190618,000000,33.9768,34.1621,33.6073,33.7743,123839.56939801,0
+CHCT.US,D,20190619,000000,33.6865,34.3801,33.3315,34.3531,107874.6155764,0
+CHCT.US,D,20190620,000000,34.545,35.0284,34.3975,34.7129,124528.92036817,0
+CHCT.US,D,20190621,000000,34.4766,34.6781,34.0424,34.6319,187424.68091439,0
+CHCT.US,D,20190624,000000,34.6781,34.8624,34.2489,34.7051,144327.28755464,0
+CHCT.US,D,20190625,000000,34.8027,34.9231,34.3531,34.5276,176838.73789599,0
+CHCT.US,D,20190626,000000,34.5276,34.7129,33.2081,33.59,204024.04495215,0
+CHCT.US,D,20190627,000000,33.7579,34.2035,33.6787,34.2035,90007.467724357,0
+CHCT.US,D,20190628,000000,34.1785,34.8094,34.1785,34.573,547612.11774785,0
+CHCT.US,D,20190701,000000,34.4495,34.7563,33.7213,34.6415,186951.98310629,0
+CHCT.US,D,20190702,000000,34.6964,35.3689,34.6964,35.1335,87818.130507862,0
+CHCT.US,D,20190703,000000,35.0998,35.6602,35.0476,35.3882,47432.529836728,0
+CHCT.US,D,20190705,000000,35.2309,35.9505,34.7833,35.7393,57576.873587023,0
+CHCT.US,D,20190708,000000,35.7393,36.1426,35.7393,36.0895,78550.765585766,0
+CHCT.US,D,20190709,000000,36.0557,36.3789,35.8541,36.2747,129590.72606331,0
+CHCT.US,D,20190710,000000,34.9395,36.2226,34.9395,36.1339,153398.73167469,0
+CHCT.US,D,20190711,000000,36.0461,36.1339,35.4567,35.9766,130404.47119349,0
+CHCT.US,D,20190712,000000,35.748,36.0209,35.4741,35.8011,101803.14394903,0
+CHCT.US,D,20190715,000000,36.0113,36.3354,35.3882,35.4249,49741.07812325,0
+CHCT.US,D,20190716,000000,35.1682,35.4162,34.8624,35.1258,91598.676354717,0
+CHCT.US,D,20190717,000000,35.1856,35.337,34.5643,35.2396,90226.194122407,0
+CHCT.US,D,20190718,000000,35.8194,35.8541,35.0544,35.8194,70631.004063974,0
+CHCT.US,D,20190719,000000,35.6757,35.9322,35.255,35.2917,104038.09235754,0
+CHCT.US,D,20190722,000000,35.3602,35.6264,34.9753,35.3786,62201.226486068,0
+CHCT.US,D,20190723,000000,35.4933,36.0461,35.0901,35.8107,199522.01297713,0
+CHCT.US,D,20190724,000000,35.7567,36.2226,35.4336,36.1618,92419.677810902,0
+CHCT.US,D,20190725,000000,36.3084,36.3259,35.9679,36.0286,71861.469630254,0
+CHCT.US,D,20190726,000000,36.1068,36.7927,36.0286,36.5727,109137.21630069,0
+CHCT.US,D,20190729,000000,36.5727,36.9355,36.4416,36.5545,67875.673419351,0
+CHCT.US,D,20190730,000000,36.5458,36.8439,36.292,36.5901,123928.71854603,0
+CHCT.US,D,20190731,000000,36.6508,36.8265,35.8868,36.0461,141963.79851411,0
+CHCT.US,D,20190801,000000,36.0209,36.6818,36.0209,36.4233,71564.996882186,0
+CHCT.US,D,20190802,000000,36.4146,37.1255,36.292,37.0909,83871.725780969,0
+CHCT.US,D,20190805,000000,36.8188,36.8738,35.9679,36.3711,71462.371700162,0
+CHCT.US,D,20190806,000000,36.4319,37.0282,36.3354,36.5371,85580.072245356,0
+CHCT.US,D,20190807,000000,36.1262,37.7999,36.1262,37.4931,109835.89683283,0
+CHCT.US,D,20190808,000000,37.6349,38.2108,37.3088,37.5886,139356.70424352,0
+CHCT.US,D,20190809,000000,37.5201,37.9619,37.1429,37.5288,168030.594748,0
+CHCT.US,D,20190812,000000,37.415,38.3708,37.415,38.0719,122874.47803979,0
+CHCT.US,D,20190813,000000,38.1086,38.5022,37.8182,37.9407,80913.2180083,0
+CHCT.US,D,20190814,000000,37.8539,38.013,37.3541,37.7043,106137.24380801,0
+CHCT.US,D,20190815,000000,37.8191,38.289,37.3513,37.9966,135367.79817861,0
+CHCT.US,D,20190816,000000,38.0757,38.3768,37.7922,38.2619,204147.40249418,0
+CHCT.US,D,20190819,000000,38.2185,38.5803,37.8895,38.4047,182043.59687517,0
+CHCT.US,D,20190820,000000,38.395,38.5716,38.0757,38.0844,83877.94548897,0
+CHCT.US,D,20190821,000000,38.2253,38.4925,37.9966,38.2977,93744.475615202,0
+CHCT.US,D,20190822,000000,38.2706,38.4385,37.9532,38.3517,87354.762261757,0
+CHCT.US,D,20190823,000000,38.1384,38.5282,37.4825,37.5548,102678.04954122,0
+CHCT.US,D,20190826,000000,37.7305,37.8559,37.0754,37.3754,129378.21937327,0
+CHCT.US,D,20190827,000000,37.6773,38.395,37.4574,37.8278,138015.32055122,0
+CHCT.US,D,20190828,000000,37.8472,38.041,37.6059,37.6339,80069.41095611,0
+CHCT.US,D,20190829,000000,37.8009,38.1384,37.6648,38.1027,69103.029131629,0
+CHCT.US,D,20190830,000000,38.0931,38.1288,37.6155,37.767,72989.310014508,0
+CHCT.US,D,20190903,000000,37.6609,38.4134,37.6609,38.1384,144834.19375676,0
+CHCT.US,D,20190904,000000,38.3323,38.7847,38.0053,38.2253,126563.80150263,0
+CHCT.US,D,20190905,000000,38.2706,38.2706,37.4612,37.7835,105840.77105994,0
+CHCT.US,D,20190906,000000,38.0053,38.2977,37.6658,37.8559,71149.313064092,0
+CHCT.US,D,20190909,000000,37.8636,37.8636,37.1989,37.5451,142567.11019025,0
+CHCT.US,D,20190910,000000,37.2886,37.4217,36.1001,36.349,137848.42505318,0
+CHCT.US,D,20190911,000000,36.4194,37.1381,36.4194,36.5622,156059.7300813,0
+CHCT.US,D,20190912,000000,36.8014,37.3243,36.7744,37.1381,159790.51826413,0
+CHCT.US,D,20190913,000000,37.0754,37.6773,36.6635,36.7291,117176.1888925,0
+CHCT.US,D,20190916,000000,36.9336,38.0053,36.9336,37.6773,86675.777471604,0
+CHCT.US,D,20190917,000000,37.6947,38.776,37.6947,38.6516,81945.689536533,0
+CHCT.US,D,20190918,000000,38.7056,39.2806,37.9696,38.724,101984.55209907,0
+CHCT.US,D,20190919,000000,38.9883,39.3925,38.4134,38.6082,109069.83613067,0
+CHCT.US,D,20190920,000000,38.696,39.2536,38.4482,38.6179,407933.02530627,0
+CHCT.US,D,20190923,000000,38.6179,38.7829,38.0844,38.235,141781.35374607,0
+CHCT.US,D,20190924,000000,38.3517,38.4751,37.8509,38.2253,105343.19441982,0
+CHCT.US,D,20190925,000000,38.288,39.1301,38.1211,38.997,113664.1271077,0
+CHCT.US,D,20190926,000000,38.9179,39.2015,38.5108,38.997,109599.54792879,0
+CHCT.US,D,20190927,000000,39.0674,39.1648,38.6516,38.9709,107544.97105232,0
+CHCT.US,D,20190930,000000,39.0057,40.0244,39.0057,39.4592,211271.04139179,0
+CHCT.US,D,20191001,000000,39.6973,39.6973,38.6082,38.6603,85894.167499426,0
+CHCT.US,D,20191002,000000,38.5455,38.8823,38.2446,38.6256,84460.524805103,0
+CHCT.US,D,20191003,000000,38.5629,39.4099,38.4674,39.2092,67912.991667359,0
+CHCT.US,D,20191004,000000,39.3076,39.707,39.0858,39.1745,81139.200732351,0
+CHCT.US,D,20191007,000000,39.1648,39.4253,39.1031,39.325,77361.764739497,0
+CHCT.US,D,20191008,000000,39.1928,39.7996,38.8465,39.6887,116924.29071845,0
+CHCT.US,D,20191009,000000,39.7407,39.9578,39.4756,39.6617,73645.489208656,0
+CHCT.US,D,20191010,000000,39.679,39.8652,39.4224,39.4841,85226.585507276,0
+CHCT.US,D,20191011,000000,39.7407,40.2955,39.2709,39.9897,95749.294827656,0
+CHCT.US,D,20191014,000000,40.0341,40.2492,39.6433,39.9983,55535.772744561,0
+CHCT.US,D,20191015,000000,40.0341,40.1228,39.3973,39.6105,109473.08053276,0
+CHCT.US,D,20191016,000000,39.6337,39.9443,39.2623,39.8373,57500.163855005,0
+CHCT.US,D,20191017,000000,39.8295,41.0171,39.8295,40.9282,102287.24455514,0
+CHCT.US,D,20191018,000000,40.8038,41.5747,40.7682,41.2205,127751.76573089,0
+CHCT.US,D,20191021,000000,41.3103,41.7252,41.0441,41.2553,128502.27716307,0
+CHCT.US,D,20191022,000000,41.2727,41.5833,40.4507,40.4759,70734.665863998,0
+CHCT.US,D,20191023,000000,40.6814,40.9997,40.4412,40.9196,83799.162520953,0
+CHCT.US,D,20191024,000000,40.9997,41.1983,40.8038,41.0971,56981.854854888,0
+CHCT.US,D,20191025,000000,40.9804,41.3537,40.8665,41.2553,90920.728182564,0
+CHCT.US,D,20191028,000000,41.318,41.5225,40.8935,41.3537,78035.566439649,0
+CHCT.US,D,20191029,000000,41.4241,42.001,41.4241,41.7879,82729.372744711,0
+CHCT.US,D,20191030,000000,41.866,42.4592,41.6277,42.4255,103176.66279934,0
+CHCT.US,D,20191031,000000,42.4332,43.1606,42.3984,42.8847,138863.27407541,0
+CHCT.US,D,20191101,000000,42.8673,43.3902,42.8161,43.3101,96092.415385733,0
+CHCT.US,D,20191104,000000,43.3101,43.5502,42.5934,42.8325,198334.04874886,0
+CHCT.US,D,20191105,000000,42.8066,42.8066,40.2279,40.7682,342982.68788357,0
+CHCT.US,D,20191106,000000,41.5225,41.9469,40.6543,40.7334,149245.00334776,0
+CHCT.US,D,20191107,000000,40.9552,40.9552,39.6704,40.0505,125132.2320443,0
+CHCT.US,D,20191108,000000,39.8565,40.1845,39.6704,40.0167,129860.24674337,0
+CHCT.US,D,20191111,000000,40.388,40.963,40.1662,40.7421,188174.15572856,0
+CHCT.US,D,20191112,000000,40.9282,41.3306,40.2376,40.3697,172459.026845,0
+CHCT.US,D,20191113,000000,40.3263,40.8752,40.0592,40.7334,206605.22377273,0
+CHCT.US,D,20191114,000000,40.6881,40.9022,39.9646,40.3138,142942.36590633,0
+CHCT.US,D,20191115,000000,40.3138,40.4353,40.0368,40.3399,164185.77858513,0
+CHCT.US,D,20191118,000000,40.9119,41.6267,40.8675,41.2969,183823.46998158,0
+CHCT.US,D,20191119,000000,41.512,41.8322,41.3412,41.7598,181563.64274106,0
+CHCT.US,D,20191120,000000,41.7347,42.0126,41.154,41.4492,158960.18724596,0
+CHCT.US,D,20191121,000000,41.3865,41.3865,40.9398,41.1174,118054.2043387,0
+CHCT.US,D,20191122,000000,41.0913,41.2872,40.5896,41.2071,112825.50314551,0
+CHCT.US,D,20191125,000000,41.1887,42.0685,41.1802,41.4039,180963.44091892,0
+CHCT.US,D,20191126,000000,41.3509,41.8322,41.2515,41.7598,254232.6377935,0
+CHCT.US,D,20191127,000000,41.8592,42.575,41.6894,42.2518,143264.7541044,0
+CHCT.US,D,20191129,000000,42.3599,43.0796,42.3599,42.547,55037.159486448,0
+CHCT.US,D,20191202,000000,42.547,42.547,41.7531,41.9219,133262.42702013,0
+CHCT.US,D,20191203,000000,42.0647,42.5132,42.0647,42.3415,131637.00999577,0
+CHCT.US,D,20191204,000000,42.2615,42.8509,42.0733,42.218,184869.41754381,0
+CHCT.US,D,20191205,000000,42.2981,42.5924,42.0926,42.4322,198480.21188689,0
+CHCT.US,D,20191206,000000,42.7188,42.7708,42.083,42.0926,112128.89584936,0
+CHCT.US,D,20191209,000000,42.1013,42.547,41.8611,42.2615,207873.00758702,0
+CHCT.US,D,20191210,000000,42.2518,42.5422,41.8959,42.0126,88171.617245942,0
+CHCT.US,D,20191211,000000,41.9749,42.056,41.1019,41.2688,88227.594617954,0
+CHCT.US,D,20191212,000000,41.457,41.4743,40.1344,40.1874,133479.08018219,0
+CHCT.US,D,20191213,000000,40.0368,40.4913,39.5796,39.9463,155569.40976718,0
+CHCT.US,D,20191216,000000,39.9028,40.2675,39.599,40.0099,185691.455618,0
+CHCT.US,D,20191217,000000,39.9288,40.1431,39.2584,39.3482,131793.53931381,0
+CHCT.US,D,20191218,000000,39.5256,39.6694,39.2131,39.2671,167968.39766799,0
+CHCT.US,D,20191219,000000,39.2314,39.7668,38.9729,39.5005,241060.33286452,0
+CHCT.US,D,20191220,000000,39.6607,39.9067,39.3298,39.3298,507074.13423068,0
+CHCT.US,D,20191223,000000,39.2131,39.4465,38.2387,38.3285,252334.59023507,0
+CHCT.US,D,20191224,000000,38.2484,38.288,37.5152,37.9176,113625.7722417,0
+CHCT.US,D,20191226,000000,38.0246,38.0787,37.222,37.4786,123358.5786459,0
+CHCT.US,D,20191227,000000,37.4352,37.7477,37.0156,37.7034,98653.898464313,0
+CHCT.US,D,20191230,000000,37.6678,37.9986,37.5057,37.9803,176925.81380801,0
+CHCT.US,D,20191231,000000,37.9263,38.5793,37.9002,38.3111,316757.28909564,0
+CHCT.US,D,20200102,000000,38.3208,38.3208,37.1458,37.4786,168956.29462222,0
+CHCT.US,D,20200103,000000,37.3995,38.4895,37.2384,38.2041,106540.48821009,0
+CHCT.US,D,20200106,000000,38.177,38.9729,38.177,38.7047,229849.30919198,0
+CHCT.US,D,20200107,000000,38.641,38.6459,37.9263,38.2041,97218.182533988,0
+CHCT.US,D,20200108,000000,38.1317,38.83,38.0613,38.6063,146010.75518702,0
+CHCT.US,D,20200109,000000,38.6159,39.0704,38.6159,38.6777,99670.820722543,0
+CHCT.US,D,20200110,000000,38.641,39.1244,38.641,38.945,90462.54302646,0
+CHCT.US,D,20200113,000000,38.945,39.7311,38.945,39.6327,74852.112560929,0
+CHCT.US,D,20200114,000000,39.6327,39.6327,38.668,38.8465,100632.80222676,0
+CHCT.US,D,20200115,000000,38.8387,39.6877,38.7935,39.6423,115411.86505611,0
+CHCT.US,D,20200116,000000,39.6423,40.1971,39.4273,39.8574,78042.822765651,0
+CHCT.US,D,20200117,000000,40.0368,40.5366,39.9915,40.4383,83886.238432972,0
+CHCT.US,D,20200121,000000,40.4479,40.9746,40.4479,40.7874,74161.724972773,0
+CHCT.US,D,20200122,000000,40.8675,41.0488,40.1787,40.4826,66654.537415076,0
+CHCT.US,D,20200123,000000,40.5366,40.9649,40.5366,40.7421,160261.14283624,0
+CHCT.US,D,20200124,000000,40.8318,41.0913,40.5202,40.9746,70256.78496589,0
+CHCT.US,D,20200127,000000,40.6968,41.512,40.6968,41.3586,141984.53087411,0
+CHCT.US,D,20200128,000000,41.3673,42.1149,41.3673,42.056,64250.620272531,0
+CHCT.US,D,20200129,000000,42.1457,42.2431,41.6306,42.1804,92469.435474914,0
+CHCT.US,D,20200130,000000,41.9846,42.3773,41.8322,41.9576,90963.229520573,0
+CHCT.US,D,20200131,000000,41.9046,42.4756,41.8515,42.163,121655.41527151,0
+CHCT.US,D,20200203,000000,42.163,42.7988,42.163,42.575,112917.76214754,0
+CHCT.US,D,20200204,000000,42.575,42.8547,42.4051,42.522,66444.103961027,0
+CHCT.US,D,20200205,000000,42.495,42.5837,41.7252,41.8775,66231.59727098,0
+CHCT.US,D,20200206,000000,42.0473,42.6068,42.0473,42.4853,145046.70044681,0
+CHCT.US,D,20200207,000000,42.8171,43.1817,42.6464,43.0496,39419.472694915,0
+CHCT.US,D,20200210,000000,43.04,44.6306,43.04,44.6047,95210.253467534,0
+CHCT.US,D,20200211,000000,44.4243,45.4266,43.8252,44.049,132213.36960391,0
+CHCT.US,D,20200212,000000,44.3519,44.3519,43.092,43.5406,86835.41664364,0
+CHCT.US,D,20200213,000000,43.639,44.871,43.639,44.6384,70834.181192021,0
+CHCT.US,D,20200214,000000,44.8352,45.853,44.8352,45.1411,107641.37652634,0
+CHCT.US,D,20200218,000000,45.2058,45.4043,44.6829,44.9173,66778.931575103,0
+CHCT.US,D,20200219,000000,45.0079,45.6553,44.106,45.4478,98080.648710183,0
+CHCT.US,D,20200220,000000,45.5124,46.1241,45.3147,46.0701,100641.09517076,0
+CHCT.US,D,20200221,000000,46.2775,46.7819,46.1076,46.6025,174611.04581349,0
+CHCT.US,D,20200224,000000,46.3237,47.1707,45.9175,46.0787,85610.134167363,0
+CHCT.US,D,20200225,000000,46.1241,46.589,45.007,45.4565,100233.70429667,0
+CHCT.US,D,20200226,000000,45.5211,46.3053,44.8006,45.2857,120865.51235534,0
+CHCT.US,D,20200227,000000,45.1072,45.413,44.0229,44.0326,233411.1286408,0
+CHCT.US,D,20200228,000000,43.3024,43.6092,41.6894,42.9348,385079.74487309,0
+CHCT.US,D,20200302,000000,43.259,45.9986,43.1326,45.06,311667.49471449,0
+CHCT.US,D,20200303,000000,45.088,46.1645,44.3953,45.5028,327066.45510797,0
+CHCT.US,D,20200304,000000,46.1964,46.7636,45.7546,46.2862,239553.09029218,0
+CHCT.US,D,20200305,000000,45.7449,46.3864,45.3398,45.9002,218869.4513335,0
+CHCT.US,D,20200306,000000,45.2954,45.5211,43.7818,44.7909,552303.85081692,0
+CHCT.US,D,20200309,000000,43.8899,44.159,39.6887,39.9945,269085.30050086,0
+CHCT.US,D,20200310,000000,40.5714,41.3026,38.3362,41.3026,221524.23003211,0
+CHCT.US,D,20200311,000000,40.5443,40.8414,37.6686,38.3546,176903.00821201,0
+CHCT.US,D,20200312,000000,35.4973,35.6322,30.4403,30.9806,321597.25853873,0
+CHCT.US,D,20200313,000000,31.9192,33.5235,30.1789,33.5235,325552.99282763,0
+CHCT.US,D,20200316,000000,30.6477,30.6477,24.2655,24.743,204814.98448632,0
+CHCT.US,D,20200317,000000,25.2388,26.6539,22.9227,26.0414,366359.46040686,0
+CHCT.US,D,20200318,000000,24.3745,24.3745,18.2796,19.8308,265999.28871417,0
+CHCT.US,D,20200319,000000,18.9299,27.2135,18.1349,25.2388,348567.98566883,0
+CHCT.US,D,20200320,000000,25.7338,27.7113,22.6796,23.5168,442536.37077209,0
+CHCT.US,D,20200323,000000,23.6529,24.4729,22.2618,23.9327,233756.32243487,0
+CHCT.US,D,20200324,000000,24.8337,28.3229,24.8337,27.2135,289221.60515542,0
+CHCT.US,D,20200325,000000,27.9264,28.8988,26.1494,27.4923,186913.62824027,0
+CHCT.US,D,20200326,000000,27.9794,30.0612,27.4923,30.0612,196347.88866041,0
+CHCT.US,D,20200327,000000,28.6837,30.9353,28.1415,29.9175,137068.888317,0
+CHCT.US,D,20200330,000000,31.5671,35.0284,30.3179,34.4149,240782.51924045,0
+CHCT.US,D,20200331,000000,34.8373,35.7769,33.838,34.5055,255547.0694178,0
+CHCT.US,D,20200401,000000,32.7295,32.8819,25.561,26.8334,315080.04117127,0
+CHCT.US,D,20200402,000000,26.7341,28.6837,26.5912,28.6287,209958.68300349,0
+CHCT.US,D,20200403,000000,28.2235,28.9634,26.5005,27.4923,190923.26666518,0
+CHCT.US,D,20200406,000000,28.4752,29.9715,27.9524,29.6917,236792.57655755,0
+CHCT.US,D,20200407,000000,31.2313,32.3051,28.3634,28.7637,221683.86920413,0
+CHCT.US,D,20200408,000000,29.1698,30.9853,28.2988,30.8811,208209.90843709,0
+CHCT.US,D,20200409,000000,31.8015,33.8572,30.4847,32.4768,173819.06966132,0
+CHCT.US,D,20200413,000000,31.9809,31.9809,30.0265,30.6198,133443.83517018,0
+CHCT.US,D,20200414,000000,31.2883,32.8916,30.6931,32.4681,191755.67091937,0
+CHCT.US,D,20200415,000000,30.8358,31.9105,28.9711,30.422,194762.89973804,0
+CHCT.US,D,20200416,000000,30.3226,30.3226,28.3836,30.0805,174571.65432949,0
+CHCT.US,D,20200417,000000,31.0336,32.2211,30.9266,32.0003,109638.9394128,0
+CHCT.US,D,20200420,000000,31.4388,31.5391,28.2669,29.1611,167905.16396997,0
+CHCT.US,D,20200421,000000,28.3402,30.9198,28.1251,30.5484,199955.31930122,0
+CHCT.US,D,20200422,000000,30.9535,31.9192,29.7738,29.9802,136446.91751686,0
+CHCT.US,D,20200423,000000,29.6917,31.241,29.6917,30.1432,114254.99936784,0
+CHCT.US,D,20200424,000000,30.1335,31.1079,29.7641,30.6111,162754.20912682,0
+CHCT.US,D,20200427,000000,31.0529,33.1347,30.8098,32.6312,205809.10114855,0
+CHCT.US,D,20200428,000000,33.7666,35.0727,33.0314,34.3801,142099.59547214,0
+CHCT.US,D,20200429,000000,35.3612,37.056,35.2193,35.7315,127331.9354408,0
+CHCT.US,D,20200430,000000,34.8131,34.8286,32.6707,33.5322,144675.59120271,0
+CHCT.US,D,20200501,000000,32.6399,33.6083,31.3953,33.5852,204519.54835625,0
+CHCT.US,D,20200504,000000,32.8559,33.2717,31.7292,32.9649,97746.857714107,0
+CHCT.US,D,20200505,000000,34.4418,34.6136,33.1723,33.5852,92113.875500834,0
+CHCT.US,D,20200506,000000,33.9093,36.4975,33.6228,35.3351,176558.85103593,0
+CHCT.US,D,20200507,000000,34.9831,35.5067,32.1266,32.5665,224385.29571275,0
+CHCT.US,D,20200508,000000,33.2167,35.0206,32.7489,34.8846,107395.6980603,0
+CHCT.US,D,20200511,000000,34.3425,35.1441,33.2215,34.1004,180454.46148081,0
+CHCT.US,D,20200512,000000,34.2074,34.2074,29.5374,29.8181,376334.83542312,0
+CHCT.US,D,20200513,000000,29.4843,30.3313,28.4916,29.6377,213683.25147834,0
+CHCT.US,D,20200514,000000,29.1447,31.5921,27.5463,31.5825,309021.00895989,0
+CHCT.US,D,20200515,000000,31.7552,32.4324,30.7066,31.6548,575735.56409421,0
+CHCT.US,D,20200518,000000,33.3894,34.5306,33.2447,33.3179,171485.64254279,0
+CHCT.US,D,20200519,000000,32.9977,33.7656,32.9977,33.2447,90479.128914464,0
+CHCT.US,D,20200520,000000,33.784,34.6193,33.2544,34.4495,126311.90332856,0
+CHCT.US,D,20200521,000000,34.4139,34.9512,33.8746,34.4216,107019.40572621,0
+CHCT.US,D,20200522,000000,34.6049,35.5714,34.1631,35.4903,101371.91086092,0
+CHCT.US,D,20200526,000000,36.0749,37.0792,35.8155,36.6866,220727.07078993,0
+CHCT.US,D,20200527,000000,37.4902,37.9378,36.376,37.4902,300011.76191986,0
+CHCT.US,D,20200528,000000,38.3392,38.3392,34.9415,35.2174,244676.05644934,0
+CHCT.US,D,20200529,000000,34.8412,35.1431,32.8973,33.2544,666977.64385686,0
+CHCT.US,D,20200601,000000,33.7193,35.419,33.7193,33.9383,250254.0979086,0
+CHCT.US,D,20200602,000000,34.3492,34.3492,33.2544,33.5089,285878.51210465,0
+CHCT.US,D,20200603,000000,34.3686,35.8377,34.2392,35.2174,307697.24777359,0
+CHCT.US,D,20200604,000000,35.3447,35.8107,34.3771,34.9164,453104.69128449,0
+CHCT.US,D,20200605,000000,35.7721,38.6314,35.2618,37.8741,252689.11359116,0
+CHCT.US,D,20200608,000000,37.9012,38.9333,37.6455,37.8278,247043.69196188,0
+CHCT.US,D,20200609,000000,36.9519,38.6044,36.9519,38.1384,218356.32542338,0
+CHCT.US,D,20200610,000000,37.8818,37.9744,36.4127,36.6866,133865.73869627,0
+CHCT.US,D,20200611,000000,34.8074,36.1849,34.8074,34.9888,235645.04043129,0
+CHCT.US,D,20200612,000000,36.7058,36.7058,35.1518,36.212,200432.16358133,0
+CHCT.US,D,20200615,000000,35.0331,37.9378,34.9077,37.8278,422017.55407545,0
+CHCT.US,D,20200616,000000,37.9378,39.8103,37.9378,39.4995,455585.31815903,0
+CHCT.US,D,20200617,000000,39.7553,39.9925,38.695,39.2527,328191.18563822,0
+CHCT.US,D,20200618,000000,38.8967,40.5946,38.6825,39.7823,345498.55977014,0
+CHCT.US,D,20200619,000000,40.3756,40.9235,39.3539,39.6636,2244181.5650335,0
+CHCT.US,D,20200622,000000,39.5546,40.3292,38.4761,40.2935,228827.20384376,0
+CHCT.US,D,20200623,000000,40.7961,40.7961,38.2387,38.4298,195659.57430826,0
+CHCT.US,D,20200624,000000,37.6272,37.9919,36.3123,36.9519,229509.29848792,0
+CHCT.US,D,20200625,000000,36.7058,37.6185,36.3673,37.3078,169560.64291635,0
+CHCT.US,D,20200626,000000,36.9066,37.0523,35.4711,35.664,638255.03230635,0
+CHCT.US,D,20200629,000000,36.267,37.6551,35.419,37.5809,166491.21701765,0
+CHCT.US,D,20200630,000000,37.3706,38.0921,36.8602,37.3445,121998.53582959,0
+CHCT.US,D,20200701,000000,37.2895,38.4259,37.2895,38.2291,90699.928548514,0
+CHCT.US,D,20200702,000000,38.9054,39.2797,37.7728,37.9919,88702.365662062,0
+CHCT.US,D,20200706,000000,38.9151,39.106,38.1384,38.3855,181681.81719309,0
+CHCT.US,D,20200707,000000,37.8278,38.4298,37.6232,37.9919,119384.185233,0
+CHCT.US,D,20200708,000000,37.8278,38.3584,37.4081,38.0111,84349.606679078,0
+CHCT.US,D,20200709,000000,37.9744,38.0014,37.0252,37.8375,97793.505524118,0
+CHCT.US,D,20200710,000000,37.8915,38.2581,37.4998,38.0834,72618.200770424,0
+CHCT.US,D,20200713,000000,38.1481,38.9246,37.3995,37.4448,98545.053574288,0
+CHCT.US,D,20200714,000000,37.3706,38.5774,37.3397,38.5311,104258.89199157,0
+CHCT.US,D,20200715,000000,39.545,40.0205,39.0694,39.4446,151230.12681821,0
+CHCT.US,D,20200716,000000,39.2604,39.4706,37.7469,38.5137,132635.27312999,0
+CHCT.US,D,20200717,000000,38.614,39.3992,38.4345,39.2344,72262.640796343,0
+CHCT.US,D,20200720,000000,39.1157,39.1697,38.4298,38.4761,78381.796851728,0
+CHCT.US,D,20200721,000000,39.0423,39.4716,38.9151,39.1244,66116.532672953,0
+CHCT.US,D,20200722,000000,38.7317,40.9592,38.7317,40.9235,194528.62407,0
+CHCT.US,D,20200723,000000,40.5222,40.8405,39.49,40.1286,149908.43886791,0
+CHCT.US,D,20200724,000000,40.0378,40.1836,39.2604,39.4079,59411.687447437,0
+CHCT.US,D,20200727,000000,39.3076,40.2028,38.835,40.1565,61126.253619825,0
+CHCT.US,D,20200728,000000,40.0283,40.8145,39.7099,40.5038,88236.924179957,0
+CHCT.US,D,20200729,000000,40.6495,41.5621,40.526,41.4531,90256.256044413,0
+CHCT.US,D,20200730,000000,40.7498,41.8457,40.7498,41.6354,73246.391278566,0
+CHCT.US,D,20200731,000000,41.4164,41.8004,40.1382,41.7541,131536.45804975,0
+CHCT.US,D,20200803,000000,41.8544,41.8544,40.5896,41.3614,80828.215332281,0
+CHCT.US,D,20200804,000000,41.7001,42.4129,41.316,42.3561,100579.93470875,0
+CHCT.US,D,20200805,000000,43.0333,45.7353,42.9049,45.4343,148470.64970159,0
+CHCT.US,D,20200806,000000,45.552,45.552,44.2274,44.5565,100750.97667879,0
+CHCT.US,D,20200807,000000,44.4378,45.498,44.2747,45.47,99037.4471244,0
+CHCT.US,D,20200810,000000,42.3656,44.7397,40.8588,44.5565,295191.48821876,0
+CHCT.US,D,20200811,000000,45.006,45.006,43.8358,44.1184,145325.55068886,0
+CHCT.US,D,20200812,000000,44.5756,44.649,43.9266,44.3028,120131.58681117,0
+CHCT.US,D,20200813,000000,43.9544,44.3375,42.9676,43.4711,122601.84750572,0
+CHCT.US,D,20200814,000000,43.7027,43.7586,43.2744,43.4915,101831.13263504,0
+CHCT.US,D,20200817,000000,43.5281,44.1137,43.1876,43.9902,103756.13226146,0
+CHCT.US,D,20200818,000000,43.9516,43.9516,43.2618,43.7403,89600.076850264,0
+CHCT.US,D,20200819,000000,43.7123,43.7963,42.9397,43.1143,118613.97805883,0
+CHCT.US,D,20200820,000000,42.82,44.3384,42.82,43.5097,96782.80297389,0
+CHCT.US,D,20200821,000000,43.4365,43.7018,42.9116,43.4547,84576.626021129,0
+CHCT.US,D,20200824,000000,43.7586,43.7586,42.8287,43.5657,93501.907003148,0
+CHCT.US,D,20200825,000000,43.8696,43.8696,42.8547,43.2975,65259.249586759,0
+CHCT.US,D,20200826,000000,43.3718,43.3805,42.4235,42.7448,70533.561971953,0
+CHCT.US,D,20200827,000000,43.0506,43.7683,42.93,43.2695,76217.338467238,0
+CHCT.US,D,20200828,000000,43.3902,43.6573,42.8827,43.5378,83531.715076892,0
+CHCT.US,D,20200831,000000,43.3718,43.4461,42.8335,43.0216,165393.43855541,0
+CHCT.US,D,20200901,000000,42.7631,43.0236,42.4968,42.874,74617.836892877,0
+CHCT.US,D,20200902,000000,42.8924,43.8976,42.6589,43.8223,120563.85651727,0
+CHCT.US,D,20200903,000000,43.6669,44.053,43.2521,43.6669,77108.829947439,0
+CHCT.US,D,20200904,000000,43.8136,44.1638,42.9213,43.7779,113346.92199963,0
+CHCT.US,D,20200908,000000,43.6573,44.4821,42.9937,44.2941,114994.10800201,0
+CHCT.US,D,20200909,000000,44.6607,45.6012,44.6607,45.2423,192395.26422551,0
+CHCT.US,D,20200910,000000,45.2152,45.877,44.0162,44.3568,135637.31885868,0
+CHCT.US,D,20200911,000000,44.4049,44.4049,42.8547,43.5657,68871.863317577,0
+CHCT.US,D,20200914,000000,43.5928,45.3436,43.5928,45.1401,101701.55538501,0
+CHCT.US,D,20200915,000000,45.1488,45.7401,44.541,44.6896,79784.341006045,0
+CHCT.US,D,20200916,000000,44.8536,45.3349,44.3384,44.3471,95464.224877592,0
+CHCT.US,D,20200917,000000,43.8599,44.4398,43.0033,43.2059,87711.358853838,0
+CHCT.US,D,20200918,000000,43.3071,43.3071,41.7964,41.7964,366626.90785092,0
+CHCT.US,D,20200921,000000,40.9948,41.4733,40.5337,41.1434,120212.44301519,0
+CHCT.US,D,20200922,000000,41.0682,41.9528,41.0045,41.7414,128703.38105511,0
+CHCT.US,D,20200923,000000,41.5293,41.7879,40.3582,40.5896,154064.24043084,0
+CHCT.US,D,20200924,000000,40.9032,42.3492,40.5337,41.2254,99744.420600559,0
+CHCT.US,D,20200925,000000,41.0779,42,40.9852,41.7685,105984.86096197,0
+CHCT.US,D,20200928,000000,42.2663,43.7306,42.1737,43.1143,114768.12527797,0
+CHCT.US,D,20200929,000000,43.2059,43.3718,42.3579,42.9397,84943.588793212,0
+CHCT.US,D,20200930,000000,43.2792,44.0915,42.4051,43.0766,160869.63760239,0
+CHCT.US,D,20201001,000000,43.5281,45.2598,43.5281,45.2598,140393.32224375,0
+CHCT.US,D,20201002,000000,44.5593,46.9653,44.5593,46.7897,166910.01068975,0
+CHCT.US,D,20201005,000000,47.0019,47.3096,45.6108,46.4944,79474.392223974,0
+CHCT.US,D,20201006,000000,46.9459,47.1949,45.9697,46.4395,114139.93476982,0
+CHCT.US,D,20201007,000000,46.6604,46.725,45.0571,45.1401,108034.25474844,0
+CHCT.US,D,20201008,000000,45.1227,46.016,45.1227,45.988,85866.178813421,0
+CHCT.US,D,20201009,000000,46.6884,47.0385,46.3198,46.7347,80201.061442139,0
+CHCT.US,D,20201012,000000,46.7994,47.0743,46.2369,46.78,56422.081134761,0
+CHCT.US,D,20201013,000000,46.5678,46.8263,45.6012,45.877,71914.337148265,0
+CHCT.US,D,20201014,000000,45.7757,45.7757,44.7446,44.8197,72945.772058498,0
+CHCT.US,D,20201015,000000,44.6896,45.3889,44.2747,45.0475,87592.14778381,0
+CHCT.US,D,20201016,000000,44.8275,45.1227,44.3384,44.541,73823.787504697,0
+CHCT.US,D,20201019,000000,44.6172,44.6799,43.5561,43.694,62238.544734077,0
+CHCT.US,D,20201020,000000,44.0818,44.8536,43.7306,44.5149,69141.383997638,0
+CHCT.US,D,20201021,000000,44.6993,44.6993,43.6573,43.9612,51703.395997694,0
+CHCT.US,D,20201022,000000,43.8696,45.0851,43.8696,44.9741,62764.110060195,0
+CHCT.US,D,20201023,000000,45.3889,45.4179,44.9886,45.2058,55411.378584532,0
+CHCT.US,D,20201026,000000,45.4816,46.2639,45.1044,46.0517,176613.79178995,0
+CHCT.US,D,20201027,000000,46.3469,46.4212,44.762,44.8362,123670.60066397,0
+CHCT.US,D,20201028,000000,44.2197,44.5883,42.5065,43.1326,119236.98547696,0
+CHCT.US,D,20201029,000000,42.956,43.4461,41.9711,43.2975,139600.30947357,0
+CHCT.US,D,20201030,000000,43.3448,43.4915,42.0917,42.6522,86381.377959537,0
+CHCT.US,D,20201102,000000,43.3168,44.1174,42.6946,43.2792,123075.58193183,0
+CHCT.US,D,20201103,000000,43.804,45.307,43.6062,45.0214,132768.99685202,0
+CHCT.US,D,20201104,000000,44.6799,46.3845,43.2888,44.9838,100336.32947869,0
+CHCT.US,D,20201105,000000,45.1488,45.2317,44.2024,44.3471,73894.277528712,0
+CHCT.US,D,20201106,000000,44.598,44.598,42.7371,43.0863,78305.087119711,0
+CHCT.US,D,20201109,000000,45.8491,45.8491,42,42.0453,208101.06354706,0
+CHCT.US,D,20201110,000000,42.3223,43.943,42.1013,43.943,202101.1185617,0
+CHCT.US,D,20201111,000000,44.3664,44.6896,43.694,44.6607,108638.60304257,0
+CHCT.US,D,20201112,000000,44.2747,44.3664,42.956,43.4461,87594.221019812,0
+CHCT.US,D,20201113,000000,43.8686,44.2487,43.6738,44.0259,88194.422841947,0
+CHCT.US,D,20201116,000000,44.8266,45.2356,42.3521,43.1162,170356.76554053,0
+CHCT.US,D,20201117,000000,42.7708,44.1754,42.7708,43.4596,357001.90971874,0
+CHCT.US,D,20201118,000000,43.4412,43.7239,42.1293,42.1389,212662.18274809,0
+CHCT.US,D,20201119,000000,42.4004,42.6685,41.6934,42.4101,95721.306141649,0
+CHCT.US,D,20201120,000000,42.0183,42.4101,41.3673,42.112,175080.6337676,0
+CHCT.US,D,20201123,000000,42.4833,42.7756,41.6093,41.6653,128778.01755113,0
+CHCT.US,D,20201124,000000,42.0839,42.7805,41.619,42.4833,106927.14672417,0
+CHCT.US,D,20201125,000000,43.4134,43.5435,41.5814,41.6093,300559.09622398,0
+CHCT.US,D,20201127,000000,42.0367,42.7168,41.7212,42.6879,87087.314817696,0
+CHCT.US,D,20201130,000000,42.5383,42.8539,41.9441,41.9817,226297.85592318,0
+CHCT.US,D,20201201,000000,42.2143,43.1441,42.1486,42.5297,184024.57387363,0
+CHCT.US,D,20201202,000000,42.7902,42.7902,41.7675,42.1293,122347.87609567,0
+CHCT.US,D,20201203,000000,42.1389,43.0679,41.9885,42.6879,106234.68590002,0
+CHCT.US,D,20201204,000000,42.9116,43.2724,42.6879,43.1249,128734.47959512,0
+CHCT.US,D,20201207,000000,43.1249,43.4221,42.7902,43.2821,62965.21395224,0
+CHCT.US,D,20201208,000000,42.8374,43.9612,42.8374,43.6458,75114.376914989,0
+CHCT.US,D,20201209,000000,43.7663,44.0634,43.0873,43.5715,80594.976282228,0
+CHCT.US,D,20201210,000000,43.3671,44.1561,43.0323,43.9612,103718.81401346,0
+CHCT.US,D,20201211,000000,43.8493,44.2969,43.6458,43.9053,132616.614006,0
+CHCT.US,D,20201214,000000,44.0537,44.6983,43.6911,43.7383,180379.8249848,0
+CHCT.US,D,20201215,000000,43.748,45.2259,43.4316,45.0667,121129.8499454,0
+CHCT.US,D,20201216,000000,44.9645,45.9224,44.6674,45.5423,197330.60252463,0
+CHCT.US,D,20201217,000000,46.0439,46.2476,45.5143,45.523,143780.98986852,0
+CHCT.US,D,20201218,000000,45.3552,45.6484,43.6911,43.7856,480179.0802146,0
+CHCT.US,D,20201221,000000,42.9753,43.5156,42.2981,43.1702,194979.5529001,0
+CHCT.US,D,20201222,000000,43.0515,44.0355,42.7168,43.6911,100009.79480862,0
+CHCT.US,D,20201223,000000,43.831,44.4059,42.9019,43.4134,122573.85881973,0
+CHCT.US,D,20201224,000000,43.6361,43.6911,43.0419,43.5888,28714.318606494,0
+CHCT.US,D,20201228,000000,44.0537,44.2401,43.4865,44.0828,85731.41847339,0
+CHCT.US,D,20201229,000000,44.2969,44.2969,43.5435,43.6911,107736.74538237,0
+CHCT.US,D,20201230,000000,43.7856,44.0828,43.1895,43.8783,101137.63519287,0
+CHCT.US,D,20201231,000000,43.6265,43.859,43.4596,43.7943,65116.196302728,0
+CHCT.US,D,20210104,000000,44.2401,44.2401,41.8978,42.6145,119801.9422871,0
+CHCT.US,D,20210105,000000,42.7708,43.1895,42.6406,42.7612,125594.5636724,0
+CHCT.US,D,20210106,000000,43.1345,43.8686,42.548,42.956,189721.82640292,0
+CHCT.US,D,20210107,000000,42.8539,42.877,41.3865,41.9624,113029.71689156,0
+CHCT.US,D,20210108,000000,41.9441,43.3641,41.6374,43.0583,168434.8757681,0
+CHCT.US,D,20210111,000000,43.0042,43.4412,42.001,42.3078,79994.774460092,0
+CHCT.US,D,20210112,000000,42.3618,43.2271,42.3618,43.1441,85457.751321328,0
+CHCT.US,D,20210113,000000,43.2821,43.803,42.8143,43.3294,96218.882781762,0
+CHCT.US,D,20210114,000000,43.5059,44.0355,43.2184,43.6825,82540.708268668,0
+CHCT.US,D,20210115,000000,43.3294,45.5143,43.1895,44.6134,119323.02477099,0
+CHCT.US,D,20210119,000000,45.058,45.4266,43.7383,44.0171,132279.71315592,0
+CHCT.US,D,20210120,000000,44.0084,45.2809,44.0084,45.1883,81881.41922052,0
+CHCT.US,D,20210121,000000,45.495,45.551,44.4676,45.2075,108647.93260457,0
+CHCT.US,D,20210122,000000,44.8536,45.6909,44.2872,45.6812,87488.485983787,0
+CHCT.US,D,20210125,000000,45.4208,45.8394,45.0311,45.1508,83406.284298864,0
+CHCT.US,D,20210126,000000,45.3098,45.8857,44.5285,44.7697,69022.172927611,0
+CHCT.US,D,20210127,000000,43.9709,44.0084,41.6277,42.522,186816.18614826,0
+CHCT.US,D,20210128,000000,42.8827,42.8827,41.8138,42.493,222491.39462633,0
+CHCT.US,D,20210129,000000,42.112,42.522,41.0151,41.5727,132903.75719206,0
+CHCT.US,D,20210201,000000,41.5997,42.6589,41.1453,42.522,130152.57301944,0
+CHCT.US,D,20210202,000000,42.6782,43.3014,42.2229,43.0776,95103.48181351,0
+CHCT.US,D,20210203,000000,42.8191,43.1066,41.6374,42.6685,85765.626867398,0
+CHCT.US,D,20210204,000000,42.4197,43.3487,42.3715,43.1345,61975.243762017,0
+CHCT.US,D,20210205,000000,43.5059,43.7105,42.8469,43.2917,66768.565395101,0
+CHCT.US,D,20210208,000000,43.2724,43.8089,42.9753,43.4316,74826.197110924,0
+CHCT.US,D,20210209,000000,43.7567,43.888,43.1615,43.6178,68130.681447409,0
+CHCT.US,D,20210210,000000,43.7943,44.7697,43.7008,43.8493,108015.59562443,0
+CHCT.US,D,20210211,000000,44.1657,44.6963,43.831,43.888,159083.54478798,0
+CHCT.US,D,20210212,000000,44.0171,44.2969,43.0776,43.6265,237431.1332457,0
+CHCT.US,D,20210216,000000,43.3671,44.6306,43.1615,44.6306,103552.95513342,0
+CHCT.US,D,20210217,000000,44.1754,45.1603,43.3111,44.0084,127590.05332285,0
+CHCT.US,D,20210218,000000,44.1947,44.4725,43.8493,43.8493,92878.899585006,0
+CHCT.US,D,20210219,000000,43.831,43.8917,43.2917,43.4412,91915.881462789,0
+CHCT.US,D,20210222,000000,43.4037,43.4037,42.0463,42.9213,90705.111638515,0
+CHCT.US,D,20210223,000000,42.9656,44.2304,42.6975,42.7708,122342.69300567,0
+CHCT.US,D,20210224,000000,42.9492,43.4644,42.3947,43.1364,65567.125132829,0
+CHCT.US,D,20210225,000000,43.1268,43.6429,41.8688,41.8688,120386.59483923,0
+CHCT.US,D,20210226,000000,41.728,42.3011,41.1279,41.1279,191428.09963129,0
+CHCT.US,D,20210301,000000,41.6441,42.2441,40.9022,40.9119,107288.92640627,0
+CHCT.US,D,20210302,000000,40.9408,42.0907,40.0012,41.0528,154636.45356697,0
+CHCT.US,D,20210303,000000,41.212,41.8312,40.7797,41.7088,122604.95735972,0
+CHCT.US,D,20210304,000000,41.8409,42.6849,41.2678,42.1312,134051.29331832,0
+CHCT.US,D,20210305,000000,42.7506,42.7506,41.6247,42.5171,143132.06700037,0
+CHCT.US,D,20210308,000000,42.8625,43.5773,42.7689,43.3043,116398.72539233,0
+CHCT.US,D,20210309,000000,43.7075,43.7316,42.63,43.1721,106674.21193212,0
+CHCT.US,D,20210310,000000,43.3882,43.6515,42.7139,43.6429,140448.26299777,0
+CHCT.US,D,20210311,000000,43.7172,44.3365,43.4461,43.7461,112096.76069135,0
+CHCT.US,D,20210312,000000,43.9333,44.5149,43.5398,44.5062,139106.87930546,0
+CHCT.US,D,20210315,000000,44.3741,44.8998,43.8011,44.215,120940.14885135,0
+CHCT.US,D,20210316,000000,43.887,44.2015,43.586,43.6979,88744.867000071,0
+CHCT.US,D,20210317,000000,43.7924,44.102,42.8529,43.8676,94670.175489412,0
+CHCT.US,D,20210318,000000,43.6139,43.8676,43.1268,43.5492,74836.563290926,0
+CHCT.US,D,20210319,000000,43.6805,43.9091,42.8529,43.0689,317770.06488187,0
+CHCT.US,D,20210322,000000,43.1634,43.3611,42.4882,43.1634,99146.292014423,0
+CHCT.US,D,20210323,000000,42.8462,43.9709,42.6849,43.6139,135258.9532886,0
+CHCT.US,D,20210324,000000,43.8493,44.8053,43.5011,43.5579,106769.58078815,0
+CHCT.US,D,20210325,000000,43.6612,44.0933,42.6946,43.9236,120579.40578728,0
+CHCT.US,D,20210326,000000,44.3741,45.2289,43.9236,45.1438,122378.97463567,0
+CHCT.US,D,20210329,000000,44.8526,45.2239,43.9989,44.0171,125903.47583647,0
+CHCT.US,D,20210330,000000,43.9236,44.3182,43.3284,43.3785,132502.58602597,0
+CHCT.US,D,20210331,000000,43.3235,44.0365,42.8529,43.2753,170773.48597663,0
+CHCT.US,D,20210401,000000,43.4075,45.1063,43.3698,45.0677,98975.250044385,0
+CHCT.US,D,20210405,000000,46.1665,46.5138,45.0494,45.9041,150533.51952204,0
+CHCT.US,D,20210406,000000,45.4999,45.8665,45.059,45.4063,119640.22987907,0
+CHCT.US,D,20210407,000000,45.3031,45.5192,44.8526,45.3966,88035.820287912,0
+CHCT.US,D,20210408,000000,45.5472,45.8192,45.2095,45.6127,79586.346968,0
+CHCT.US,D,20210409,000000,45.5192,46.1385,45.359,45.9697,69047.051759616,0
+CHCT.US,D,20210412,000000,45.8944,46.4761,45.6784,46.317,64130.372584504,0
+CHCT.US,D,20210413,000000,46.2794,46.6826,45.9041,46.5977,60025.365303575,0
+CHCT.US,D,20210414,000000,46.889,46.9825,46.1202,46.1202,87811.91079986,0
+CHCT.US,D,20210415,000000,46.4298,47.1418,46.288,47.1235,55897.552426642,0
+CHCT.US,D,20210416,000000,47.4148,47.9935,47.1235,47.218,85922.156185433,0
+CHCT.US,D,20210419,000000,46.9266,47.0858,46.2416,46.5427,66516.667221044,0
+CHCT.US,D,20210420,000000,46.6073,47.9579,46.6073,47.7061,95312.878649557,0
+CHCT.US,D,20210421,000000,47.5276,48.1788,47.2923,47.5932,71710.123402219,0
+CHCT.US,D,20210422,000000,47.6675,48.3997,47.5932,48.09,160639.50840633,0
+CHCT.US,D,20210423,000000,48.2126,48.6158,48.1643,48.3708,73717.015850673,0
+CHCT.US,D,20210426,000000,48.7189,49.3008,48.554,48.9062,69103.029131629,0
+CHCT.US,D,20210427,000000,48.8879,49.0567,48.6109,48.9997,108658.29878458,0
+CHCT.US,D,20210428,000000,48.963,49.0286,48.146,48.2126,120831.30396133,0
+CHCT.US,D,20210429,000000,48.3158,48.4654,46.7858,47.3395,98138.699318196,0
+CHCT.US,D,20210430,000000,47.2363,48.1788,47.0019,47.7804,122476.4167277,0
+CHCT.US,D,20210503,000000,47.8932,47.9579,46.9083,46.9449,166093.15570557,0
+CHCT.US,D,20210504,000000,46.6922,47.274,45.6224,45.688,133724.75864824,0
+CHCT.US,D,20210505,000000,45.9417,45.9417,44.4773,45.0967,79717.99745403,0
+CHCT.US,D,20210506,000000,44.8806,46.2138,44.8806,46.0632,120463.30457125,0
+CHCT.US,D,20210507,000000,45.8288,46.373,45.5751,46.1385,83871.725780969,0
+CHCT.US,D,20210510,000000,46.0729,46.4153,45.9128,45.9128,161844.05852261,0
+CHCT.US,D,20210511,000000,45.2752,45.495,44.2053,44.4773,125693.04238242,0
+CHCT.US,D,20210512,000000,44.1397,44.5246,42.8529,42.9011,116606.04899238,0
+CHCT.US,D,20210513,000000,42.7312,44.3885,42.7312,44.2178,130296.66292147,0
+CHCT.US,D,20210514,000000,44.3693,45.061,44.3693,44.8246,97693.990196096,0
+CHCT.US,D,20210517,000000,44.5303,45.1931,44.3221,44.9375,98704.692746324,0
+CHCT.US,D,20210518,000000,44.8613,45.468,44.6162,44.653,105640.7037859,0
+CHCT.US,D,20210519,000000,44.3693,44.7204,43.6545,44.4831,118552.81759681,0
+CHCT.US,D,20210520,000000,44.5584,45.0513,44.5584,44.9568,69610.971951744,0
+CHCT.US,D,20210521,000000,45.1275,45.5057,44.6433,44.8806,325344.63260958,0
+CHCT.US,D,20210524,000000,44.9471,45.5057,44.9191,45.1371,110124.07663691,0
+CHCT.US,D,20210525,000000,45.2876,45.4584,44.6346,44.6433,99341.176198469,0
+CHCT.US,D,20210526,000000,44.757,45.4584,44.7107,45.3542,83977.460816993,0
+CHCT.US,D,20210527,000000,45.5819,45.5819,44.5487,44.5487,119301.25579298,0
+CHCT.US,D,20210528,000000,44.7483,44.9654,44.4831,44.786,71023.882286063,0
+CHCT.US,D,20210601,000000,44.8998,45.44,44.8613,45.2501,137283.46824304,0
+CHCT.US,D,20210602,000000,45.6003,45.6003,44.8333,45.1082,131614.20439976,0
+CHCT.US,D,20210603,000000,45.1555,45.2779,44.786,45.061,67417.488263248,0
+CHCT.US,D,20210604,000000,45.0794,45.7237,44.9471,45.5819,110077.42882689,0
+CHCT.US,D,20210607,000000,45.5722,46.7096,45.5722,46.6044,92056.861510821,0
+CHCT.US,D,20210608,000000,46.7752,47.7418,46.7752,47.6463,104307.6130376,0
+CHCT.US,D,20210609,000000,47.6945,48.5472,47.3626,47.8643,119459.85834702,0
+CHCT.US,D,20210610,000000,47.9781,48.092,47.5335,47.9308,65344.252262779,0
+CHCT.US,D,20210611,000000,47.8266,48.2627,47.3723,47.7601,69949.946037821,0
+CHCT.US,D,20210614,000000,47.9686,48.8116,47.8084,48.7739,112833.79608952,0
+CHCT.US,D,20210615,000000,48.6226,48.6321,47.6087,47.6945,84350.643297077,0
+CHCT.US,D,20210616,000000,47.7042,47.9589,47.4099,47.6,114352.44145986,0
+CHCT.US,D,20210617,000000,47.4862,47.628,47.0502,47.4477,102686.34248522,0
+CHCT.US,D,20210618,000000,47.0125,47.3626,45.5346,45.5346,204268.6868002,0
+CHCT.US,D,20210621,000000,45.5626,46.4153,45.2317,45.989,306527.94266933,0
+CHCT.US,D,20210622,000000,45.771,45.9465,45.1739,45.6484,120672.70140729,0
+CHCT.US,D,20210623,000000,45.4777,46.1125,45.3735,45.4777,115084.29376803,0
+CHCT.US,D,20210624,000000,45.5626,45.714,45.1931,45.6388,157220.74224156,0
+CHCT.US,D,20210625,000000,45.5346,45.8374,45.2317,45.7334,608088.41188154,0
+CHCT.US,D,20210628,000000,45.7334,45.7334,44.8284,45.3639,141209.14060994,0
+CHCT.US,D,20210629,000000,45.5539,45.7043,45.0985,45.0985,89499.524904241,0
+CHCT.US,D,20210630,000000,44.9654,45.5626,44.9191,44.9568,116739.7727144,0
+CHCT.US,D,20210701,000000,45.061,45.6484,44.9654,45.1458,67225.713933204,0
+CHCT.US,D,20210702,000000,45.4777,45.8944,44.9654,45.2317,57337.414828968,0
+CHCT.US,D,20210706,000000,45.4208,46.482,45.1082,46.3874,94786.276705438,0
+CHCT.US,D,20210707,000000,46.2446,46.4723,46.0131,46.2349,53562.052072114,0
+CHCT.US,D,20210708,000000,45.9321,46.2832,45.6484,45.8471,72128.917074313,0
+CHCT.US,D,20210709,000000,46.0835,46.8987,45.9417,46.8698,74605.397476874,0
+CHCT.US,D,20210712,000000,46.889,47.6184,46.8128,47.6,58522.269203235,0
+CHCT.US,D,20210713,000000,47.382,47.7456,46.6903,46.917,110333.47347296,0
+CHCT.US,D,20210714,000000,47.0308,47.0502,46.5243,47.0405,97425.506134034,0
+CHCT.US,D,20210715,000000,46.8987,47.0878,46.2832,46.7,67963.785949372,0
+CHCT.US,D,20210716,000000,47.0694,47.436,46.8514,46.8794,84137.09998903,0
+CHCT.US,D,20210719,000000,46.4626,46.477,44.8333,45.222,84014.779065002,0
+CHCT.US,D,20210720,000000,45.6099,47.2296,45.1371,46.7086,169130.44644625,0
+CHCT.US,D,20210721,000000,47.0694,47.3954,46.3961,46.5099,82001.666908546,0
+CHCT.US,D,20210722,000000,46.2262,46.2262,45.6195,45.9417,62559.896314149,0
+CHCT.US,D,20210723,000000,46.0169,46.9835,45.8944,46.9556,42525.180223618,0
+CHCT.US,D,20210726,000000,47.0308,47.0308,46.3016,46.5476,62899.907018226,0
+CHCT.US,D,20210727,000000,46.2639,47.1446,46.2639,46.7472,66113.422818952,0
+CHCT.US,D,20210728,000000,46.917,47.2209,46.4626,46.8128,55443.513742539,0
+CHCT.US,D,20210729,000000,46.8987,47.7794,46.8225,47.2682,45764.61147435,0
+CHCT.US,D,20210730,000000,47.4477,48.0823,46.9691,47.2016,91838.135112771,0
+CHCT.US,D,20210802,000000,47.1543,47.8836,46.2784,46.7,53842.975550177,0
+CHCT.US,D,20210803,000000,46.5957,47.4572,46.425,47.3154,135987.69574276,0
+CHCT.US,D,20210804,000000,46.4626,46.4626,44.9983,45.9321,92693.344962965,0
+CHCT.US,D,20210805,000000,46.3961,47.2016,46.316,47.107,74520.394800854,0
+CHCT.US,D,20210806,000000,47.4003,47.5044,46.6614,47.2209,75787.141997141,0
+CHCT.US,D,20210809,000000,47.0212,47.5335,46.4153,46.7183,58332.568109193,0
+CHCT.US,D,20210810,000000,46.9739,47.0878,45.9128,45.9986,77540.063035537,0
+CHCT.US,D,20210811,000000,45.989,46.0314,45.3735,45.7526,77975.442595635,0
+CHCT.US,D,20210812,000000,45.8317,45.9745,45.4121,45.8125,81081.150124338,0
+CHCT.US,D,20210813,000000,45.7931,46.3864,45.7025,46.3382,40119.189845074,0
+CHCT.US,D,20210816,000000,46.2996,46.4048,45.6503,45.6784,57379.916166978,0
+CHCT.US,D,20210817,000000,45.44,46.0893,45.2394,46.0034,44052.118537963,0
+CHCT.US,D,20210818,000000,46.0796,46.2899,45.5356,45.7739,68243.672809435,0
+CHCT.US,D,20210819,000000,45.4208,46.0228,45.1247,45.5066,62944.481592236,0
+CHCT.US,D,20210820,000000,45.306,46.1375,45.1343,45.8414,93072.74715105,0
+CHCT.US,D,20210823,000000,45.879,45.9465,45.1247,45.5732,62512.211886138,0
+CHCT.US,D,20210824,000000,45.8887,45.8984,45.3725,45.7739,36278.520154205,0
+CHCT.US,D,20210825,000000,45.9745,46.644,45.7739,46.2235,87834.716395866,0
+CHCT.US,D,20210826,000000,46.262,46.262,45.2915,45.5259,61833.227095985,0
+CHCT.US,D,20210827,000000,45.8693,46.4337,45.66,46.1665,90400.345946446,0
+CHCT.US,D,20210830,000000,46.3576,46.4626,45.771,46.4337,52914.165821967,0
+CHCT.US,D,20210831,000000,46.4143,46.5484,46.2282,46.3671,60517.758853687,0
+CHCT.US,D,20210901,000000,46.644,47.4852,46.5196,47.4186,91637.031220725,0
+CHCT.US,D,20210902,000000,47.6569,47.7524,47.0076,47.7244,49210.32970713,0
+CHCT.US,D,20210903,000000,47.4186,47.7148,46.9594,47.38,72950.9551485,0
+CHCT.US,D,20210907,000000,47.3134,47.3134,46.5484,46.5871,53566.198544115,0
+CHCT.US,D,20210908,000000,46.4048,47.0887,46.0324,46.9111,79642.324340013,0
+CHCT.US,D,20210909,000000,46.7018,46.7732,45.7931,45.8028,108900.86739663,0
+CHCT.US,D,20210910,000000,46.1472,46.1945,44.0634,44.2352,100813.1737588,0
+CHCT.US,D,20210913,000000,44.5602,45.0378,44.4079,44.9713,99531.913910511,0
+CHCT.US,D,20210914,000000,45.1816,45.7267,44.761,45.5453,155176.53154509,0
+CHCT.US,D,20210915,000000,45.4015,45.9272,45.115,45.717,93896.858461237,0
+CHCT.US,D,20210916,000000,45.6687,46.1279,45.2152,45.908,91152.930614616,0
+CHCT.US,D,20210917,000000,46.2716,46.2716,45.5259,46.0324,332742.97527725,0
+CHCT.US,D,20210920,000000,45.468,46.0893,45.3533,45.9745,88535.470164024,0
+CHCT.US,D,20210921,000000,46.1472,46.6922,45.8607,46.262,147955.45055547,0
+CHCT.US,D,20210922,000000,46.4337,46.5967,46.0709,46.3767,89431.108116227,0
+CHCT.US,D,20210923,000000,46.3671,46.6971,46.0893,46.4723,92493.27768892,0
+CHCT.US,D,20210924,000000,46.5003,46.5003,45.8076,45.8984,185220.83104589,0
+CHCT.US,D,20210927,000000,45.9175,46.4048,44.6461,44.6847,156587.36864341,0
+CHCT.US,D,20210928,000000,44.7137,44.7137,43.8435,43.968,169335.69681031,0
+CHCT.US,D,20210929,000000,44.35,44.5748,44.0201,44.2545,124600.44701019,0
+CHCT.US,D,20210930,000000,44.5893,44.732,43.1557,43.1934,100356.0252207,0
+CHCT.US,D,20211001,000000,43.3843,44.0731,42.9454,43.5378,146220.15202307,0
+CHCT.US,D,20211004,000000,43.6236,44.1204,43.3757,43.7288,114841.72515597,0
+CHCT.US,D,20211005,000000,43.8725,44.1157,42.6772,42.6772,64990.765524699,0
+CHCT.US,D,20211006,000000,42.3329,43.203,41.7125,43.0119,63314.554218319,0
+CHCT.US,D,20211007,000000,43.0883,43.8676,43.0883,43.3275,65937.197758913,0
+CHCT.US,D,20211008,000000,43.1837,43.4134,42.9358,43.0592,54558.241970339,0
+CHCT.US,D,20211011,000000,43.041,43.2127,42.8402,43.1364,69755.061853776,0
+CHCT.US,D,20211012,000000,43.232,44.35,42.9454,44.2255,44597.379606087,0
+CHCT.US,D,20211013,000000,44.2641,45.5829,43.8676,45.4497,90293.574292422,0
+CHCT.US,D,20211014,000000,45.8317,46.2041,45.6976,46.0034,82264.967880606,0
+CHCT.US,D,20211015,000000,46.4434,46.7685,45.6726,45.7739,98249.617444221,0
+CHCT.US,D,20211018,000000,45.3919,45.6784,45.0571,45.0957,77165.843937452,0
+CHCT.US,D,20211019,000000,45.3446,45.3446,44.2255,44.35,83552.447436896,0
+CHCT.US,D,20211020,000000,44.5216,44.7996,44.1397,44.7233,100516.70101073,0
+CHCT.US,D,20211021,000000,44.7996,45.0291,44.5266,44.9327,77100.537003438,0
+CHCT.US,D,20211022,000000,44.8188,45.4497,44.7272,44.8188,69954.092509821,0
+CHCT.US,D,20211025,000000,44.7899,45.0194,44.3596,44.4166,95072.383273502,0
+CHCT.US,D,20211026,000000,44.6461,45.688,44.4166,45.5926,80131.608036123,0
+CHCT.US,D,20211027,000000,45.497,46.7298,44.9423,46.3671,109594.36483879,0
+CHCT.US,D,20211028,000000,46.5581,47.026,45.8365,46.1279,70911.927542038,0
+CHCT.US,D,20211029,000000,46.2138,46.2138,45.3533,45.7267,95624.900667627,0
+CHCT.US,D,20211101,000000,45.6214,46.6537,45.3725,46.5388,84777.729913174,0
+CHCT.US,D,20211102,000000,46.615,46.8253,45.9465,46.3479,71826.224618245,0
+CHCT.US,D,20211103,000000,46.3576,46.3576,43.6284,44.924,107338.68407029,0
+CHCT.US,D,20211104,000000,45.3349,45.7459,44.4262,44.4262,80247.709252149,0
+CHCT.US,D,20211105,000000,44.7272,46.0989,44.4455,45.6214,68631.367941523,0
+CHCT.US,D,20211108,000000,45.7073,46.0989,44.9808,45.2105,57908.591347097,0
+CHCT.US,D,20211109,000000,45.4497,45.5066,44.8661,45.2963,80279.844410157,0
+CHCT.US,D,20211110,000000,45.1371,45.8703,45.1371,45.3398,110775.07274105,0
+CHCT.US,D,20211111,000000,45.552,45.552,44.6789,45.1371,74443.685068837,0
+CHCT.US,D,20211112,000000,45.4748,45.4748,44.5826,44.597,47745.588472799,0
+CHCT.US,D,20211115,000000,44.7224,44.8767,44.4426,44.6933,68290.320619445,0
+CHCT.US,D,20211116,000000,44.5873,44.6838,43.8059,43.9989,80628.148058236,0
+CHCT.US,D,20211117,000000,43.883,44.0616,42.8509,43.9602,87330.920047752,0
+CHCT.US,D,20211118,000000,44.0761,44.0856,43.1885,43.4007,87243.844135733,0
+CHCT.US,D,20211119,000000,43.2753,43.5647,43.1693,43.2174,119170.64192495,0
+CHCT.US,D,20211122,000000,43.2174,43.5792,42.822,42.8798,67064.001525168,0
+CHCT.US,D,20211123,000000,42.986,43.3525,42.7386,43.0534,95954.545191702,0
+CHCT.US,D,20211124,000000,43.0149,43.9989,42.9763,43.9024,119816.4549391,0
+CHCT.US,D,20211126,000000,43.2947,43.3718,42.0019,42.166,59002.223337344,0
+CHCT.US,D,20211129,000000,42.4651,42.8992,41.9248,41.973,84427.353029096,0
+CHCT.US,D,20211130,000000,41.6257,42.0502,41.1338,41.51,109269.90340471,0
+CHCT.US,D,20211201,000000,41.9827,42.8992,41.0469,41.0565,105845.95414993,0
+CHCT.US,D,20211202,000000,41.3073,42.7738,41.3073,42.2624,79980.261808089,0
+CHCT.US,D,20211203,000000,42.5518,42.6097,41.8573,41.9538,101782.41158902,0
+CHCT.US,D,20211206,000000,42.3106,43.5744,42.3106,43.3525,92220.647154857,0
+CHCT.US,D,20211207,000000,43.6998,44.047,43.285,43.4393,61253.757633854,0
+CHCT.US,D,20211208,000000,43.6805,44.047,43.4972,43.7383,45326.122060252,0
+CHCT.US,D,20211209,000000,43.4393,43.8927,43.0824,43.2078,85242.134777279,0
+CHCT.US,D,20211210,000000,43.449,43.8059,42.9089,42.928,208664.9837392,0
+CHCT.US,D,20211213,000000,42.7352,43.2657,42.7352,43.0052,130529.90197152,0
+CHCT.US,D,20211214,000000,42.9956,43.2464,42.5422,42.9666,115477.17199012,0
+CHCT.US,D,20211215,000000,43.1403,44.3172,43.092,43.6033,247277.96762993,0
+CHCT.US,D,20211216,000000,43.9313,43.9893,43.2271,43.6033,93813.929021218,0
+CHCT.US,D,20211217,000000,43.4201,44.3075,43.1981,43.8252,559304.1321725,0
+CHCT.US,D,20211220,000000,43.3718,43.6515,42.5952,43.3525,78678.269599795,0
+CHCT.US,D,20211221,000000,43.6805,44.1243,43.1451,43.3621,79167.553295905,0
+CHCT.US,D,20211222,000000,43.5938,44.0181,43.285,43.9796,56575.500598795,0
+CHCT.US,D,20211223,000000,44.2401,44.2401,43.6515,43.8252,41878.330591472,0
+CHCT.US,D,20211227,000000,43.9602,44.5102,43.5414,44.4619,87344.396081756,0
+CHCT.US,D,20211228,000000,44.6548,45.1854,44.1821,44.9346,68329.712103454,0
+CHCT.US,D,20211229,000000,45.1565,45.6774,44.761,45.5809,40141.995441079,0
+CHCT.US,D,20211230,000000,45.6484,46.1404,45.6099,45.7063,53377.534068073,0
+CHCT.US,D,20211231,000000,45.8992,46.0054,45.4121,45.6003,132856.07276405,0
+CHCT.US,D,20220103,000000,45.6966,45.9667,44.6453,45.3205,84316.43490307,0
+CHCT.US,D,20220104,000000,45.4555,45.9475,45.3108,45.3976,76224.59479324,0
+CHCT.US,D,20220105,000000,45.3879,45.6291,44.6453,44.7802,79993.737842092,0
+CHCT.US,D,20220106,000000,45.0021,45.88,44.7416,45.8125,110815.50084306,0
+CHCT.US,D,20220107,000000,45.9475,46.2562,45.7498,45.8414,98591.701384299,0
+CHCT.US,D,20220110,000000,45.7546,46.0922,45.2675,46.0825,155924.96974127,0
+CHCT.US,D,20220111,000000,45.9378,45.9378,44.1918,45.0503,145512.14192891,0
+CHCT.US,D,20220112,000000,45.359,46.2852,45.2048,45.6388,159570.75524809,0
+CHCT.US,D,20220113,000000,45.8992,45.9475,44.7224,45.0117,137653.54086913,0
+CHCT.US,D,20220114,000000,44.8478,45.1275,44.2497,44.9828,99777.592376567,0
+CHCT.US,D,20220118,000000,44.5391,45.1854,43.7383,44.105,102415.78518716,0
+CHCT.US,D,20220119,000000,44.1147,44.6742,43.3815,43.4007,82610.161674684,0
+CHCT.US,D,20220120,000000,43.4778,43.9796,42.494,42.5325,73581.218892642,0
+CHCT.US,D,20220121,000000,42.6483,43.6323,42.6483,42.7448,129514.0163313,0
+CHCT.US,D,20220124,000000,42.4168,43.8252,42.0599,43.6515,96150.465993747,0
+CHCT.US,D,20220125,000000,43.2271,43.5938,42.1997,43.2947,136635.5819929,0
+CHCT.US,D,20220126,000000,43.5938,43.9699,42.0213,42.4843,99637.648946535,0
+CHCT.US,D,20220127,000000,42.3782,43.3621,41.8379,42.0019,84701.020181157,0
+CHCT.US,D,20220128,000000,42.0985,42.6097,40.7672,42.5808,129559.6275233,0
+CHCT.US,D,20220131,000000,42.3686,43.7577,42.0406,43.7383,142409.54425421,0
+CHCT.US,D,20220201,000000,43.6419,43.6419,42.5856,42.7929,134910.64964052,0
+CHCT.US,D,20220202,000000,42.8895,43.314,42.5711,42.7352,112418.11227143,0
+CHCT.US,D,20220203,000000,42.3106,42.5228,41.6354,41.7511,50435.612183407,0
+CHCT.US,D,20220204,000000,41.375,41.8283,40.6033,41.5486,124012.68460406,0
+CHCT.US,D,20220207,000000,41.4617,41.4617,40.9505,41.0565,63611.026966387,0
+CHCT.US,D,20220208,000000,41.1819,41.4232,40.6996,40.7287,48851.659879049,0
+CHCT.US,D,20220209,000000,41.0276,41.7028,40.7864,41.1819,68786.860641557,0
+CHCT.US,D,20220210,000000,40.7093,40.9071,39.8893,40.063,106077.119964,0
+CHCT.US,D,20220211,000000,40.4874,41.3846,40.3138,41.211,103954.12629951,0
+CHCT.US,D,20220214,000000,41.2785,41.6306,40.8637,40.8733,95655.999207634,0
+CHCT.US,D,20220215,000000,41.4232,41.5678,41.0276,41.1819,102814.88311725,0
+CHCT.US,D,20220216,000000,41.2399,42.8026,41.1916,42.6001,132474.59733996,0
+CHCT.US,D,20220217,000000,42.2431,42.5567,41.7125,42.4168,80116.05876612,0
+CHCT.US,D,20220218,000000,41.8283,42.5615,41.8283,42.1949,121820.23753355,0
+CHCT.US,D,20220222,000000,41.9345,41.9345,40.6805,40.9312,155686.54760121,0
+CHCT.US,D,20220223,000000,41.2785,41.51,40.1595,40.2945,74626.129836878,0
+CHCT.US,D,20220224,000000,39.8893,40.5839,39.5132,40.4102,91787.340830759,0
+CHCT.US,D,20220225,000000,40.7478,41.3073,40.3235,41.0276,97662.891656088,0
+CHCT.US,D,20220228,000000,40.9215,41.018,39.9761,40.2269,170571.34546657,0
+CHCT.US,D,20220301,000000,40.4392,40.9312,40.1691,40.497,106317.61534004,0
+CHCT.US,D,20220302,000000,40.6514,41.539,40.5453,41.2496,81718.670194483,0
+CHCT.US,D,20220303,000000,41.6547,41.7028,40.854,41.4424,64430.991804572,0
+CHCT.US,D,20220304,000000,41.2302,42.137,41.0565,42.1177,71998.303206284,0
+CHCT.US,D,20220307,000000,41.9923,41.9923,40.4102,40.4392,96485.293607823,0
+CHCT.US,D,20220308,000000,40.2849,40.7383,39.8507,40.1498,65318.336812773,0
+CHCT.US,D,20220309,000000,40.719,40.9215,39.9955,40.0438,98233.031556218,0
+CHCT.US,D,20220310,000000,39.6,39.899,39.2237,39.6771,65436.511264799,0
+CHCT.US,D,20220311,000000,39.8893,40.3813,39.0694,39.243,81148.530294354,0
+CHCT.US,D,20220314,000000,39.3878,39.3878,38.1818,38.2977,75146.512072996,0
+CHCT.US,D,20220315,000000,38.6642,38.8229,38.2011,38.4905,79291.947455933,0
+CHCT.US,D,20220316,000000,38.8283,39.0597,38.0276,38.8957,116911.85130244,0
+CHCT.US,D,20220317,000000,38.5966,39.6867,38.5966,39.4746,50974.653543529,0
+CHCT.US,D,20220318,000000,39.5709,40.1884,38.9826,39.9279,282126.99156181,0
+CHCT.US,D,20220321,000000,39.706,40.3042,39.6386,39.8604,58678.798521271,0
+CHCT.US,D,20220322,000000,40.2077,40.3138,39.6578,39.8411,69280.290809669,0
+CHCT.US,D,20220323,000000,39.6386,39.6578,39.2044,39.3973,47897.971318833,0
+CHCT.US,D,20220324,000000,39.4938,39.6771,39.0887,39.6578,64146.958472508,0
+CHCT.US,D,20220325,000000,39.8218,39.9472,39.5517,39.899,50259.387123367,0
+CHCT.US,D,20220328,000000,39.6674,39.9183,39.5276,39.7639,74482.039934845,0
+CHCT.US,D,20220329,000000,40.2655,40.9119,40.2269,40.6707,72008.669386287,0
+CHCT.US,D,20220330,000000,40.7287,40.8347,40.1787,40.4006,60229.579049622,0
+CHCT.US,D,20220331,000000,40.6707,41.0856,40.4585,40.719,122485.7462897,0
+CHCT.US,D,20220401,000000,40.6033,41.481,40.6033,41.4039,113041.11968957,0
+CHCT.US,D,20220404,000000,41.4617,41.5197,40.3235,40.9698,69575.726939736,0
+CHCT.US,D,20220405,000000,41.0759,41.5003,40.2366,40.4585,114694.52539994,0
+CHCT.US,D,20220406,000000,40.2269,41.1916,40.1691,40.9022,82255.638318604,0
+CHCT.US,D,20220407,000000,40.9794,40.9794,40.1546,40.2752,84491.623345109,0
+CHCT.US,D,20220408,000000,40.4006,40.4489,39.9087,39.9569,38663.778172744,0
+CHCT.US,D,20220411,000000,39.9858,40.0942,39.4166,39.6867,58783.496939295,0
+CHCT.US,D,20220412,000000,40.0533,40.4006,39.4672,39.6289,105906.07799394,0
+CHCT.US,D,20220413,000000,39.4938,40.3235,39.4938,40.0147,70551.184477957,0
+CHCT.US,D,20220414,000000,40.2173,40.5453,40.0051,40.1015,54703.368490372,0
+CHCT.US,D,20220418,000000,39.8025,40.1581,38.6932,38.9054,59654.256059492,0
+CHCT.US,D,20220419,000000,38.8186,39.624,38.8186,38.9729,77552.50245154,0
+CHCT.US,D,20220420,000000,39.3201,39.6192,39.0404,39.108,51248.32069559,0
+CHCT.US,D,20220421,000000,39.3973,39.4938,38.7414,38.8571,66722.954203091,0
+CHCT.US,D,20220422,000000,38.8378,38.8378,37.9649,38.0371,54890.996348415,0
+CHCT.US,D,20220425,000000,37.9117,38.6094,37.1636,37.8828,67061.928289167,0
+CHCT.US,D,20220426,000000,37.5065,37.7285,36.8892,36.9375,58852.950345311,0
+CHCT.US,D,20220427,000000,36.9182,37.0822,36.1126,36.3973,126903.8122067,0
+CHCT.US,D,20220428,000000,36.6866,37.0918,35.9921,36.9953,65578.527930832,0
+CHCT.US,D,20220429,000000,36.8506,36.8506,35.3746,35.5194,134997.72555253,0
+CHCT.US,D,20220502,000000,35.6834,36.0981,34.2749,34.9985,122491.9659977,0
+CHCT.US,D,20220503,000000,35.1335,35.664,34.6994,35.1818,74528.687744856,0
+CHCT.US,D,20220504,000000,35.6544,36.2911,34.4003,35.7508,143164.20215837,0
+CHCT.US,D,20220505,000000,35.558,35.8763,34.4196,35.8184,153667.21573676,0
+CHCT.US,D,20220506,000000,35.4423,36.3876,35.4423,36.1753,103420.26802939,0
+CHCT.US,D,20220509,000000,35.8955,36.5515,35.5869,35.9341,124041.70990806,0
+CHCT.US,D,20220510,000000,36.1946,36.1946,35.1045,35.693,164359.93040918,0
+CHCT.US,D,20220511,000000,35.693,35.8377,34.3907,34.7283,133839.82324627,0
+CHCT.US,D,20220512,000000,34.9627,35.3436,34.4548,35.1678,97590.457399191,0
+CHCT.US,D,20220513,000000,35.451,35.6659,34.7479,35.4705,123022.25945593,0
+CHCT.US,D,20220516,000000,35.3339,35.8856,35.0945,35.6757,64769.844953055,0
+CHCT.US,D,20220517,000000,35.8905,36.3788,35.6854,36.203,55465.227435256,0
+CHCT.US,D,20220518,000000,35.7733,36.2128,35.285,35.4803,114352.48983744,0
+CHCT.US,D,20220519,000000,35.5585,35.871,34.9383,35.3241,124628.83422048,0
+CHCT.US,D,20220520,000000,35.5975,35.5975,34.8019,35.0897,100750.3616206,0
+CHCT.US,D,20220523,000000,35.4998,35.6561,35.2654,35.4413,59720.756257087,0
+CHCT.US,D,20220524,000000,35.5096,35.8026,34.7283,35.7733,76177.652124377,0
+CHCT.US,D,20220525,000000,35.7929,36.3006,35.7049,36.1542,72709.539487338,0
+CHCT.US,D,20220526,000000,36.4765,36.4765,36.0467,36.1249,122874.81091158,0
+CHCT.US,D,20220527,000000,36.2714,36.8768,36.2714,36.8183,53578.090857144,0
+CHCT.US,D,20220531,000000,36.496,36.9305,36.1639,36.7987,101008.39657322,0
+CHCT.US,D,20220601,000000,37.0527,37.0527,36.0467,36.4862,63912.800288986,0
+CHCT.US,D,20220602,000000,36.5643,36.5643,35.8221,36.1151,59665.463052953,0
+CHCT.US,D,20220603,000000,35.9881,35.9881,35.0506,35.1776,96874.71759013,0
+CHCT.US,D,20220606,000000,35.5291,35.7244,35.0242,35.3729,77770.915562003,0
+CHCT.US,D,20220607,000000,35.1971,36.2811,35.158,36.2225,71251.437215372,0
+CHCT.US,D,20220608,000000,36.2128,36.2128,35.3826,35.871,83966.826269629,0
+CHCT.US,D,20220609,000000,35.7733,36.2909,35.5633,35.6659,59990.054640181,0
+CHCT.US,D,20220610,000000,35.1482,35.6952,34.8162,35.4315,74236.246290357,0
+CHCT.US,D,20220613,000000,34.7967,34.9138,32.9362,33.0485,89177.6987851,0
+CHCT.US,D,20220614,000000,32.99,33.1365,31.8082,32.111,105832.21665976,0
+CHCT.US,D,20220615,000000,32.3357,33.3122,32.0915,32.736,73097.615864496,0
+CHCT.US,D,20220616,000000,32.2575,32.6969,31.8767,32.2087,78191.758282352,0
+CHCT.US,D,20220617,000000,32.4821,32.9997,31.9645,32.4431,137236.70871114,0
+CHCT.US,D,20220621,000000,32.941,33.3659,32.6384,32.8141,74345.808750399,0
+CHCT.US,D,20220622,000000,32.6091,33.3464,32.6091,32.9802,69234.259212724,0
+CHCT.US,D,20220623,000000,33.0583,34.2254,33.0583,34.0643,88184.469007147,0
+CHCT.US,D,20220624,000000,34.2205,35.1678,34.1815,35.1678,248871.63996025,0
+CHCT.US,D,20220627,000000,35.1482,35.3143,34.6697,34.7186,85614.358963163,0
+CHCT.US,D,20220628,000000,35.0018,35.2361,34.8372,35.0018,90894.859957913,0
+CHCT.US,D,20220629,000000,34.9823,35.7147,34.6795,35.6366,61063.152379661,0
+CHCT.US,D,20220630,000000,35.2069,36.0858,35.1385,35.3631,97110.225681809,0
+CHCT.US,D,20220701,000000,35.1971,35.6366,34.8553,35.4315,66448.09609333,0
+CHCT.US,D,20220705,000000,35.0115,35.6463,34.5427,35.578,92710.320160297,0
+CHCT.US,D,20220706,000000,35.5682,35.7538,35.2752,35.5975,48142.973680465,0
+CHCT.US,D,20220707,000000,35.617,35.7196,34.826,34.8651,43418.476571724,0
+CHCT.US,D,20220708,000000,34.8553,35.0213,34.4744,34.8357,42627.98854226,0
+CHCT.US,D,20220711,000000,34.5233,34.9236,34.2302,34.4451,35662.068769663,0
+CHCT.US,D,20220712,000000,34.4451,35.0018,34.1815,34.4451,52613.531629481,0
+CHCT.US,D,20220713,000000,34.0349,34.4451,34.0349,34.2693,30132.748356312,0
+CHCT.US,D,20220714,000000,33.908,34.5086,33.8786,34.3279,20579.311419911,0
+CHCT.US,D,20220715,000000,34.826,35.4705,34.6209,35.1385,64402.24754039,0
+CHCT.US,D,20220718,000000,35.158,35.241,34.367,34.6697,47425.185974954,0
+CHCT.US,D,20220719,000000,35.0213,35.7838,34.9725,35.578,73567.608099631,0
+CHCT.US,D,20220720,000000,35.6561,36.1542,35.3143,35.744,95553.824380274,0
+CHCT.US,D,20220721,000000,35.4998,36.1444,35.1141,36.1249,46459.602799067,0
+CHCT.US,D,20220722,000000,36.33,36.7353,35.9296,36.3495,53874.011894081,0
+CHCT.US,D,20220725,000000,36.5937,37.0429,36.5252,36.7596,43897.684340881,0
+CHCT.US,D,20220726,000000,36.7304,37.3456,36.7011,37.0331,49985.05653669,0
+CHCT.US,D,20220727,000000,37.0331,37.3066,36.7109,37.0917,39009.35551619,0
+CHCT.US,D,20220728,000000,37.3945,37.9609,37.3945,37.7754,34500.911482859,0
+CHCT.US,D,20220729,000000,37.8339,38.4443,37.4726,38.039,60855.290890048,0
+CHCT.US,D,20220801,000000,38.039,39.3574,38.039,39.1426,147572.4420912,0
+CHCT.US,D,20220802,000000,38.8106,39.5138,38.4882,38.5567,47577.754260434,0
+CHCT.US,D,20220803,000000,38.3027,39.6212,37.904,39.4062,183355.33675138,0
+CHCT.US,D,20220804,000000,39.2696,39.5831,38.6152,39.1622,104535.89820729,0
+CHCT.US,D,20220805,000000,38.6445,38.918,37.5019,38.8691,66589.400948338,0
+CHCT.US,D,20220808,000000,38.8691,39.6993,38.7422,39.1231,53096.835191537,0
+CHCT.US,D,20220809,000000,39.2598,39.8165,38.9767,39.8067,75797.767333016,0
+CHCT.US,D,20220810,000000,40.3146,40.3244,39.631,39.8067,75947.263773821,0
+CHCT.US,D,20220811,000000,39.9765,40.1049,39.572,39.8087,37181.524028873,0
+CHCT.US,D,20220812,000000,39.8383,40.3616,39.7494,40.3023,68063.15485536,0
+CHCT.US,D,20220815,000000,40.0259,40.5887,40.0259,40.4702,34955.291672146,0
+CHCT.US,D,20220816,000000,40.3221,40.3517,39.6705,39.9765,41310.891325678,0
+CHCT.US,D,20220817,000000,39.5717,40.016,39.0978,39.8877,43100.58767433,0
+CHCT.US,D,20220818,000000,39.7396,40.2825,39.3051,39.3446,41752.491556585,0
+CHCT.US,D,20220819,000000,39.0781,39.5816,38.9102,39.473,56349.607446101,0
+CHCT.US,D,20220822,000000,39.473,39.4927,38.7325,39.0879,62687.988742006,0
+CHCT.US,D,20220823,000000,39.0287,39.157,38.0907,38.1006,94143.902437585,0
+CHCT.US,D,20220824,000000,38.2487,38.5252,38.0611,38.2882,36168.679462573,0
+CHCT.US,D,20220825,000000,38.3573,38.6831,38.0118,38.4363,41900.366863265,0
+CHCT.US,D,20220826,000000,38.229,38.4067,37.449,37.5576,38109.289651604,0
+CHCT.US,D,20220829,000000,37.1725,37.4417,36.9938,37.0935,41777.812670742,0
+CHCT.US,D,20220830,000000,37.3503,37.4194,36.511,36.5801,50369.773126665,0
+CHCT.US,D,20220831,000000,36.8665,36.8665,36.2741,36.4222,64823.065087766,0
+CHCT.US,D,20220901,000000,36.2247,36.2247,35.8397,36.0075,66066.838215183,0
+CHCT.US,D,20220902,000000,35.9483,36.3432,35.2966,35.504,44611.75176725,0
+CHCT.US,D,20220906,000000,35.5731,35.7311,34.7437,35.5533,50292.796939627,0
+CHCT.US,D,20220907,000000,35.6422,35.7508,35.0004,35.6817,57261.167555771,0
+CHCT.US,D,20220908,000000,35.346,36.0174,35.2868,35.9483,55308.403231944,0
+CHCT.US,D,20220909,000000,36.3037,36.8665,36.3037,36.7776,70969.005916075,0
+CHCT.US,D,20220912,000000,36.7579,37.0541,36.4814,36.9257,82986.406695224,0
+CHCT.US,D,20220913,000000,36.6591,37.0244,35.267,35.7014,108798.75046738,0
+CHCT.US,D,20220914,000000,35.7804,35.7804,34.2007,34.6351,80948.563427829,0
+CHCT.US,D,20220915,000000,34.4574,34.9214,34.2303,34.5166,75531.870687256,0
+CHCT.US,D,20220916,000000,34.3488,34.6845,33.6379,34.4772,520940.39716334,0
+CHCT.US,D,20220919,000000,34.4475,34.5561,34.1513,34.3883,59577.543078899,0
+CHCT.US,D,20220920,000000,33.8551,34.1612,33.5589,33.7465,71694.202625546,0
+CHCT.US,D,20220921,000000,34.0724,34.6746,33.944,34.0526,80432.012699016,0
+CHCT.US,D,20220922,000000,33.9638,33.9638,33.0752,33.2529,60632.927116983,0
+CHCT.US,D,20220923,000000,33.0949,33.0949,32.4533,32.8678,70654.011255955,0
+CHCT.US,D,20220926,000000,32.5716,32.5914,30.9376,31.4461,190394.52157307,0
+CHCT.US,D,20220927,000000,31.219,31.4856,30.2613,30.2712,211971.14936896,0
+CHCT.US,D,20220928,000000,30.4489,31.4165,30.1922,31.1499,190457.31793618,0
+CHCT.US,D,20220929,000000,31.14,31.14,29.9947,30.8241,137798.51608968,0
+CHCT.US,D,20220930,000000,30.9722,32.6309,30.8636,32.3347,165539.31591607,0
+CHCT.US,D,20221003,000000,32.7395,32.9962,32.157,32.3742,102619.38576838,0
+CHCT.US,D,20221004,000000,32.7592,33.4898,32.2557,32.8678,105508.01847147,0
+CHCT.US,D,20221005,000000,32.4828,32.4828,31.3671,31.9003,61451.305526554,0
+CHCT.US,D,20221006,000000,31.9003,31.9299,31.377,31.5646,96796.542356725,0
+CHCT.US,D,20221007,000000,31.5646,31.7522,30.7648,30.8438,69680.667627741,0
+CHCT.US,D,20221010,000000,30.9327,31.219,30.6365,30.6661,62019.511328248,0
+CHCT.US,D,20221011,000000,30.7451,31.5152,30.3008,31.1696,226125.65218301,0
+CHCT.US,D,20221012,000000,31.1696,31.3474,30.5674,31.1104,208949.83402769,0
+CHCT.US,D,20221013,000000,30.5674,31.4757,30.1527,31.298,123272.29931981,0
+CHCT.US,D,20221014,000000,31.6041,31.9595,31.1696,31.1993,143605.15398828,0
+CHCT.US,D,20221017,000000,31.7324,32.4038,31.7324,32.0385,201284.62634993,0
+CHCT.US,D,20221018,000000,32.6013,32.7395,31.684,32.0286,174908.12815435,0
+CHCT.US,D,20221019,000000,31.6337,31.7275,30.755,31.2289,98918.451723123,0
+CHCT.US,D,20221020,000000,31.0512,31.4066,30.6167,30.834,76941.750323546,0
+CHCT.US,D,20221021,000000,31.1598,31.5547,30.5871,31.3671,214469.83691403,0
+CHCT.US,D,20221024,000000,31.7028,31.9842,31.3325,31.6139,131337.58060125,0
+CHCT.US,D,20221025,000000,31.6238,32.4852,31.6238,32.3248,100977.56472641,0
+CHCT.US,D,20221026,000000,32.5716,32.858,32.1965,32.4038,111345.04170706,0
+CHCT.US,D,20221027,000000,32.6704,33.3121,32.6704,32.9863,199029.02150078,0
+CHCT.US,D,20221028,000000,33.5491,34.1316,33.1541,33.9045,134510.82262747,0
+CHCT.US,D,20221031,000000,33.7169,34.3587,33.4898,34.1612,176541.84643979,0
+CHCT.US,D,20221101,000000,34.2599,34.2797,33.085,33.7564,136598.29527862,0
+CHCT.US,D,20221102,000000,34.102,35.2966,33.7465,34.4772,198505.38086,0
+CHCT.US,D,20221103,000000,33.6676,34.2205,33.6676,34.1908,120021.06826198,0
+CHCT.US,D,20221104,000000,34.0822,35.0893,34.0822,34.8425,122182.47856647,0
+CHCT.US,D,20221107,000000,35.0695,35.0745,34.3291,34.8523,153574.58305437,0
+CHCT.US,D,20221108,000000,34.8326,35.188,34.408,34.645,149746.03059376,0
+CHCT.US,D,20221109,000000,34.83,34.99,34.02,34.15,114493,0
+CHCT.US,D,20221110,000000,35.03,35.41,34.58,34.82,343417,0
+CHCT.US,D,20221111,000000,34.77,35.02,34.45,34.83,178085,0
+CHCT.US,D,20221114,000000,34.66,34.7,33.99,34.27,90108,0
+CHCT.US,D,20221115,000000,34.5,34.75,34.09,34.34,125622,0
+CHCT.US,D,20221116,000000,34.33,34.47,33.84,33.96,105645,0
+CHCT.US,D,20221117,000000,33.57,34.76,33.49,34.71,169339,0
+CHCT.US,D,20221118,000000,35.1,35.2,34.34,34.66,203264,0
+CHCT.US,D,20221121,000000,34.42,34.835,34.28,34.53,128405,0
+CHCT.US,D,20221122,000000,34.72,34.82,34.275,34.68,107392,0
+CHCT.US,D,20221123,000000,34.5,34.68,34.23,34.5,93853,0
+CHCT.US,D,20221125,000000,34.72,34.985,34.19,34.89,22624,0
+CHCT.US,D,20221128,000000,34.8,35.19,33.95,33.97,75075,0
+CHCT.US,D,20221129,000000,34.21,34.62,33.75,34.5,102050,0
+CHCT.US,D,20221130,000000,34.38,35.26,33.98,35.26,134341,0
+CHCT.US,D,20221201,000000,35.39,35.92,34.84,35.53,118101,0
+CHCT.US,D,20221202,000000,35.3,36.38,35.3,36.13,101430,0
+CHCT.US,D,20221205,000000,35.87,35.87,35.15,35.16,76242,0
+CHCT.US,D,20221206,000000,35.21,35.23,34.83,35.06,66704,0
+CHCT.US,D,20221207,000000,35.07,35.58,35.01,35.22,106950,0
+CHCT.US,D,20221208,000000,35.2,35.64,35.18,35.26,86346,0
+CHCT.US,D,20221209,000000,35.15,35.2494,34.875,35.06,67837,0
+CHCT.US,D,20221212,000000,35,35.06,34.46,34.74,106207,0
+CHCT.US,D,20221213,000000,35.61,36.1,34.78,34.98,206811,0
+CHCT.US,D,20221214,000000,35.13,35.67,34.8692,35.37,156269,0
+CHCT.US,D,20221215,000000,35.16,35.42,34.37,34.67,143364,0
+CHCT.US,D,20221216,000000,34.07,34.19,33.82,34.11,270005,0
+CHCT.US,D,20221219,000000,34.24,35,34.08,34.67,108381,0
+CHCT.US,D,20221220,000000,34.67,35,34.5,34.57,84677,0
+CHCT.US,D,20221221,000000,34.95,35.68,34.95,35.37,159637,0
+CHCT.US,D,20221222,000000,35.71,35.9179,34.84,35.25,114902,0
+CHCT.US,D,20221223,000000,35.37,35.745,35,35.67,64909,0
+CHCT.US,D,20221227,000000,35.81,35.94,35.56,35.89,60321,0
+CHCT.US,D,20221228,000000,36.1,36.2,35.38,35.38,78834,0
+CHCT.US,D,20221229,000000,35.72,36.42,35.57,36.1,65618,0
+CHCT.US,D,20221230,000000,36.09,36.09,35.51,35.8,89685,0
+CHCT.US,D,20230103,000000,36.2,36.5736,35.63,36.05,110068,0
+CHCT.US,D,20230104,000000,36.37,37.54,36.37,37.05,136737,0
+CHCT.US,D,20230105,000000,36.76,36.97,35.88,36.48,126916,0
+CHCT.US,D,20230106,000000,36.65,38.29,36.65,38.05,149008,0
+CHCT.US,D,20230109,000000,38,38.45,37.69,37.85,129186,0
+CHCT.US,D,20230110,000000,37.85,37.855,37.48,37.69,84354,0
+CHCT.US,D,20230111,000000,38.04,38.81,38.04,38.78,75593,0
+CHCT.US,D,20230112,000000,39.04,39.575,38.575,39.34,125695,0
+CHCT.US,D,20230113,000000,39.67,40.695,39.67,40.62,125556,0
+CHCT.US,D,20230117,000000,40.87,41,40.475,40.69,89594,0
+CHCT.US,D,20230118,000000,40.74,41.18,40.29,40.89,106795,0
+CHCT.US,D,20230119,000000,40.82,41.24,40.293,41.17,106173,0
+CHCT.US,D,20230120,000000,41.35,41.54,40.67,41.54,74843,0
+CHCT.US,D,20230123,000000,41.38,42.17,41.185,41.73,297181,0
+CHCT.US,D,20230124,000000,41.96,41.96,41.28,41.42,100066,0
+CHCT.US,D,20230125,000000,41.22,41.41,40.81,41.4,43469,0
+CHCT.US,D,20230126,000000,41.4,41.94,41.09,41.84,59217,0
+CHCT.US,D,20230127,000000,41.9,42.41,41.85,42.14,55655,0
+CHCT.US,D,20230130,000000,41.99,42.72,41.88,42.12,81764,0
+CHCT.US,D,20230131,000000,42.38,42.95,42.196,42.88,111617,0
+CHCT.US,D,20230201,000000,42.88,42.92,42.01,42.51,137791,0
+CHCT.US,D,20230202,000000,42.75,43.88,42.75,43.34,77296,0
+CHCT.US,D,20230203,000000,43.05,43.25,42.64,43.13,129220,0
+CHCT.US,D,20230206,000000,43.15,43.22,42.42,42.77,57305,0
+CHCT.US,D,20230207,000000,42.6,43.03,42.25,42.57,91363,0
+CHCT.US,D,20230208,000000,42.37,42.535,42.03,42.13,54272,0
+CHCT.US,D,20230209,000000,42.44,42.495,41.42,41.42,74930,0
+CHCT.US,D,20230210,000000,41.61,42.41,41.42,42.3,48140,0
+CHCT.US,D,20230213,000000,42.31,42.56,41.48,41.72,157930,0
+CHCT.US,D,20230214,000000,41.75,42.11,41.13,41.13,135194,0
+CHCT.US,D,20230215,000000,40.73,41.24,39.45,41.04,230929,0
+CHCT.US,D,20230216,000000,40.98,41.62,40.75,41.25,140098,0
+CHCT.US,D,20230217,000000,40.98,41.23,40.52,40.86,110803,0
+CHCT.US,D,20230221,000000,40.43,40.775,40.24,40.68,121928,0
+CHCT.US,D,20230222,000000,40.8,41.01,40.02,40.07,162696,0
+CHCT.US,D,20230223,000000,40.26,40.35,39.78,40.17,81439,0
+CHCT.US,D,20230224,000000,39.82,39.82,39.15,39.55,86913,0
+CHCT.US,D,20230227,000000,39.79,40.12,38.85,39.05,86345,0
+CHCT.US,D,20230228,000000,39.14,39.85,38.74,38.74,147055,0
+CHCT.US,D,20230301,000000,38.55,39.03,38.07,38.74,141612,0
+CHCT.US,D,20230302,000000,38.58,38.95,38.496,38.68,81343,0
+CHCT.US,D,20230303,000000,38.79,38.92,38.376,38.78,56057,0
+CHCT.US,D,20230306,000000,38.86,38.86,37.7,37.86,105960,0
+CHCT.US,D,20230307,000000,38.06,38.06,36.96,37.1,111896,0
+CHCT.US,D,20230308,000000,37.13,37.42,36.99,37.37,104744,0
+CHCT.US,D,20230309,000000,37.47,37.47,36.57,36.62,94384,0
+CHCT.US,D,20230310,000000,36.55,36.55,34.89,35.17,121378,0
+CHCT.US,D,20230313,000000,34.81,35.575,34.63,35.05,126341,0
+CHCT.US,D,20230314,000000,35.89,36.46,35.705,36.11,184380,0
+CHCT.US,D,20230315,000000,35.51,36.44,35.44,36.41,181274,0
+CHCT.US,D,20230316,000000,35.99,36.74,35.69,36.41,163796,0
+CHCT.US,D,20230317,000000,36.22,36.22,35.21,35.41,362021,0
+CHCT.US,D,20230320,000000,35.73,36.44,35.73,35.94,138348,0
+CHCT.US,D,20230321,000000,36.32,36.75,35.54,35.84,126652,0
+CHCT.US,D,20230322,000000,35.76,35.81,34.32,34.39,127409,0
+CHCT.US,D,20230323,000000,34.34,34.98,34.13,34.24,138786,0
+CHCT.US,D,20230324,000000,34.1,35.17,33.91,35.13,99275,0
+CHCT.US,D,20230327,000000,35.44,35.44,35.06,35.19,78997,0
+CHCT.US,D,20230328,000000,35,35.26,34.81,35.2,97057,0
+CHCT.US,D,20230329,000000,35.29,35.805,35.2,35.75,102314,0
+CHCT.US,D,20230330,000000,36,36.3,35.97,36.21,121180,0
+CHCT.US,D,20230331,000000,36.44,36.64,36.12,36.6,171308,0
+CHCT.US,D,20230403,000000,36.64,37.11,36.34,36.6,101543,0
+CHCT.US,D,20230404,000000,36.82,36.82,36.15,36.36,80357,0
+CHCT.US,D,20230405,000000,36.18,36.565,35.89,35.97,78309,0
+CHCT.US,D,20230406,000000,36.22,36.38,35.98,36.31,61296,0
+CHCT.US,D,20230410,000000,36.24,36.47,35.98,36.4,77930,0
+CHCT.US,D,20230411,000000,36.66,37.06,36.49,36.85,65674,0
+CHCT.US,D,20230412,000000,37.17,37.42,36.61,36.84,86534,0
+CHCT.US,D,20230413,000000,36.87,36.94,36.38,36.8,88744,0
+CHCT.US,D,20230414,000000,37,37.07,35.89,36.08,63802,0
+CHCT.US,D,20230417,000000,36.26,36.5,35.81,36.31,68649,0
+CHCT.US,D,20230418,000000,36.19,36.215,35.35,35.65,77421,0
+CHCT.US,D,20230419,000000,35.68,35.82,35.26,35.75,62929,0
+CHCT.US,D,20230420,000000,35.69,35.94,35.44,35.89,76457,0
+CHCT.US,D,20230421,000000,35.99,36.52,35.65,36.27,81979,0
+CHCT.US,D,20230424,000000,36.25,36.25,35.51,35.74,47490,0
+CHCT.US,D,20230425,000000,35.69,36.11,35.545,35.57,96920,0
+CHCT.US,D,20230426,000000,35.3,35.54,34.63,34.73,105314,0
+CHCT.US,D,20230427,000000,34.67,35.56,34.67,35.38,56225,0
+CHCT.US,D,20230428,000000,35.68,36.14,35.51,35.79,70192,0
+CHCT.US,D,20230501,000000,35.52,36.11,35.52,35.95,60206,0
+CHCT.US,D,20230502,000000,35.76,36.2,35.32,36.07,133659,0
+CHCT.US,D,20230503,000000,35.98,36.77,35.665,35.94,161470,0
+CHCT.US,D,20230504,000000,35.68,36.5,35.365,36.34,152717,0
+CHCT.US,D,20230505,000000,36.67,37.15,35.815,36.51,108156,0
+CHCT.US,D,20230508,000000,36.35,36.74,36.15,36.38,63141,0
+CHCT.US,D,20230509,000000,36.16,36.16,35.345,35.87,88878,0
+CHCT.US,D,20230510,000000,36.22,36.22,35.38,35.92,59641,0
+CHCT.US,D,20230511,000000,35.22,35.485,34.845,35.39,66489,0
+CHCT.US,D,20230512,000000,35.38,35.52,34.9,35.33,75795,0
+CHCT.US,D,20230515,000000,35.32,35.54,35.28,35.35,77837,0
+CHCT.US,D,20230516,000000,35.12,35.415,34.69,34.71,96002,0
+CHCT.US,D,20230517,000000,34.81,35.13,34.46,35,101090,0
+CHCT.US,D,20230518,000000,34.87,35.12,34.03,34.15,116809,0
+CHCT.US,D,20230519,000000,34.48,34.48,33.175,33.4,132766,0
+CHCT.US,D,20230522,000000,33.52,33.77,33.25,33.39,109367,0
+CHCT.US,D,20230523,000000,33.25,34.27,33.25,34.13,91781,0
+CHCT.US,D,20230524,000000,34.04,34.04,33.355,33.54,117629,0
+CHCT.US,D,20230525,000000,33.29,33.29,32.22,32.37,124061,0
+CHCT.US,D,20230526,000000,32.29,32.58,31.95,32.53,70341,0
+CHCT.US,D,20230530,000000,32.54,32.71,32.3,32.46,70489,0
+CHCT.US,D,20230531,000000,32.46,32.97,32.36,32.8,157624,0
+CHCT.US,D,20230601,000000,32.74,32.86,32.3,32.73,88289,0
+CHCT.US,D,20230602,000000,33.13,33.82,32.97,33.66,130119,0
+CHCT.US,D,20230605,000000,33.19,33.345,32.7225,33.3,90450,0
+CHCT.US,D,20230606,000000,33.33,34.51,33.33,34.44,93816,0
+CHCT.US,D,20230607,000000,34.53,35.36,34.53,35.28,161512,0
+CHCT.US,D,20230608,000000,35.19,35.35,34.83,35.28,101253,0
+CHCT.US,D,20230609,000000,35.07,35.26,34.55,34.66,69891,0
+CHCT.US,D,20230612,000000,34.61,34.85,34.34,34.49,80707,0
+CHCT.US,D,20230613,000000,34.4,34.97,34.4,34.69,87129,0
+CHCT.US,D,20230614,000000,34.81,35.135,34.39,34.55,81969,0
+CHCT.US,D,20230615,000000,34.16,34.62,34.08,34.62,93406,0
+CHCT.US,D,20230616,000000,34.73,34.785,34.15,34.28,255123,0
+CHCT.US,D,20230620,000000,34.16,34.31,33.67,33.85,81455,0
+CHCT.US,D,20230621,000000,33.69,33.69,32.95,33.03,99059,0
+CHCT.US,D,20230622,000000,32.84,32.84,32.45,32.64,133828,0
+CHCT.US,D,20230623,000000,32.19,32.59,31.5,31.65,380056,0
+CHCT.US,D,20230626,000000,31.59,32.65,31.51,32.5,189695,0
+CHCT.US,D,20230627,000000,32.53,33.145,32.4,32.97,265693,0
+CHCT.US,D,20230628,000000,32.84,32.84,32.475,32.74,132563,0
+CHCT.US,D,20230629,000000,32.7,33.07,32.49,32.86,136858,0
+CHCT.US,D,20230630,000000,33.02,33.34,32.53,33.02,176784,0
+CHCT.US,D,20230703,000000,33.18,33.63,33.12,33.46,62054,0
+CHCT.US,D,20230705,000000,33.52,33.91,32.8,33.54,121788,0
+CHCT.US,D,20230706,000000,33.17,34.21,32.735,33.99,191336,0
+CHCT.US,D,20230707,000000,34.46,34.87,34.12,34.62,149330,0
+CHCT.US,D,20230710,000000,34.67,35.185,34.36,34.79,122873,0
+CHCT.US,D,20230711,000000,34.93,35.52,34.675,35.42,120534,0
+CHCT.US,D,20230712,000000,35.83,36.17,35.71,35.81,121157,0
+CHCT.US,D,20230713,000000,35.9,35.91,35.42,35.62,97937,0
+CHCT.US,D,20230714,000000,35.67,35.94,35.3,35.9,84519,0
+CHCT.US,D,20230717,000000,35.87,36.22,35.77,35.93,87187,0
+CHCT.US,D,20230718,000000,35.88,36.13,35.33,35.56,74085,0
+CHCT.US,D,20230719,000000,35.68,36.09,35.68,35.81,70460,0
+CHCT.US,D,20230720,000000,35.82,36.27,35.53,36.19,106730,0
+CHCT.US,D,20230721,000000,36.37,36.565,36.26,36.35,66463,0
+CHCT.US,D,20230724,000000,36.52,36.72,36.22,36.66,80909,0
+CHCT.US,D,20230725,000000,36.39,36.605,35.97,36.24,96914,0
+CHCT.US,D,20230726,000000,36.08,36.425,35.97,36.1,71562,0
+CHCT.US,D,20230727,000000,36.05,36.275,34.76,34.77,163663,0
+CHCT.US,D,20230728,000000,35.09,35.14,33.78,34.79,153678,0
+CHCT.US,D,20230731,000000,34.69,35.415,34.69,35.24,166236,0
+CHCT.US,D,20230801,000000,35.29,35.32,34.85,35.13,200732,0
+CHCT.US,D,20230802,000000,36.67,36.68,34.965,36.2,166926,0
+CHCT.US,D,20230803,000000,36.15,36.235,35.59,36.04,156542,0
+CHCT.US,D,20230804,000000,36.12,36.71,35.7,36.45,147350,0
+CHCT.US,D,20230807,000000,36.39,36.51,35.91,36.29,124186,0
+CHCT.US,D,20230808,000000,36.07,36.17,35,35.36,209232,0
+CHCT.US,D,20230809,000000,35.41,35.67,35.15,35.57,203763,0
+CHCT.US,D,20230810,000000,35.11,35.5,34.47,34.62,144318,0
+CHCT.US,D,20230811,000000,34.44,34.7923,34.23,34.45,74951,0
+CHCT.US,D,20230814,000000,34.25,34.25,33.63,33.83,90325,0
+CHCT.US,D,20230815,000000,33.59,33.73,33.2594,33.43,70319,0
+CHCT.US,D,20230816,000000,33.47,33.83,33.05,33.14,76916,0
+CHCT.US,D,20230817,000000,33.13,33.18,32.36,32.44,73699,0
+CHCT.US,D,20230818,000000,32.19,32.61,32.05,32.06,88353,0
+CHCT.US,D,20230821,000000,31.95,32.1,31.5802,31.95,103775,0
+CHCT.US,D,20230822,000000,31.96,32.14,31.88,32.01,100598,0
+CHCT.US,D,20230823,000000,32.03,32.53,32,32.51,78764,0
+CHCT.US,D,20230824,000000,32.43,32.8,32.37,32.5,180610,0
+CHCT.US,D,20230825,000000,32.56,32.8412,32.28,32.57,79102,0
+CHCT.US,D,20230828,000000,32.66,33.12,32.66,32.87,86807,0
+CHCT.US,D,20230829,000000,32.83,33.4,32.7055,33.39,86509,0
+CHCT.US,D,20230830,000000,33.24,33.59,33.07,33.59,79405,0
+CHCT.US,D,20230831,000000,33.59,33.59,33.17,33.19,184589,0
+CHCT.US,D,20230901,000000,33.37,33.59,33.27,33.39,109344,0
+CHCT.US,D,20230905,000000,33.08,33.57,32.3,32.37,128692,0
+CHCT.US,D,20230906,000000,32.58,32.58,32.19,32.35,58210,0
+CHCT.US,D,20230907,000000,32.44,32.755,32.26,32.55,92035,0
+CHCT.US,D,20230908,000000,32.63,32.765,32.33,32.44,69116,0
+CHCT.US,D,20230911,000000,32.6,32.6,31.95,32.09,97829,0
+CHCT.US,D,20230912,000000,32.1,32.36,31.98,32.36,85481,0
+CHCT.US,D,20230913,000000,32.47,32.54,32.0501,32.25,111578,0
+CHCT.US,D,20230914,000000,32.51,33.04,32.43,33.03,124294,0
+CHCT.US,D,20230915,000000,32.85,33.09,32.23,32.61,338537,0
+CHCT.US,D,20230918,000000,32.59,32.67,31.63,31.74,74226,0
+CHCT.US,D,20230919,000000,31.83,31.83,31.33,31.55,77197,0
+CHCT.US,D,20230920,000000,31.74,32.24,31.57,31.62,92810,0
+CHCT.US,D,20230921,000000,31.5,31.76,30.6,30.83,276096,0
+CHCT.US,D,20230922,000000,30.29,30.77,30.16,30.39,161136,0
+CHCT.US,D,20230925,000000,30.25,30.25,29.79,29.83,91180,0
+CHCT.US,D,20230926,000000,29.74,29.77,28.7957,28.85,94350,0
+CHCT.US,D,20230927,000000,29.09,29.19,28.7,28.74,102805,0
+CHCT.US,D,20230928,000000,28.82,29.24,28.8,29.07,147524,0
+CHCT.US,D,20230929,000000,29.41,29.86,29.23,29.7,143863,0
+CHCT.US,D,20231002,000000,29.52,29.68,28.69,29.04,134952,0
+CHCT.US,D,20231003,000000,28.89,28.89,28.09,28.11,97587,0
+CHCT.US,D,20231004,000000,28.15,28.5,27.945,28.46,91935,0
+CHCT.US,D,20231005,000000,28.52,28.73,28.3309,28.68,123113,0
+CHCT.US,D,20231006,000000,28.35,28.62,28.05,28.29,90419,0
+CHCT.US,D,20231009,000000,28.23,28.775,28.22,28.28,69353,0
+CHCT.US,D,20231010,000000,28.28,28.77,28.114,28.68,114328,0
+CHCT.US,D,20231011,000000,28.91,29.09,28.6,28.9,78860,0
+CHCT.US,D,20231012,000000,28.83,28.83,28.13,28.2,87143,0
+CHCT.US,D,20231013,000000,28.4,28.44,27.92,28.43,124144,0
+CHCT.US,D,20231016,000000,28.68,28.955,28.285,28.79,148530,0
+CHCT.US,D,20231017,000000,28.61,29.55,28.61,29.49,150946,0
+CHCT.US,D,20231018,000000,29.22,29.22,28.44,28.46,108189,0
+CHCT.US,D,20231019,000000,28.31,28.98,28.19,28.25,112560,0
+CHCT.US,D,20231020,000000,28.48,28.74,28.375,28.43,124526,0
+CHCT.US,D,20231023,000000,28.16,28.4127,27.69,27.77,120084,0
+CHCT.US,D,20231024,000000,27.96,28.11,27.7,27.99,77960,0
+CHCT.US,D,20231025,000000,27.78,27.95,27.47,27.47,78382,0
+CHCT.US,D,20231026,000000,27.64,27.94,27.39,27.69,78060,0
+CHCT.US,D,20231027,000000,27.89,28.12,27.48,28.05,117549,0
+CHCT.US,D,20231030,000000,28.2,28.38,27.615,28.21,81496,0
+CHCT.US,D,20231031,000000,28.41,28.68,28.15,28.67,104776,0
+CHCT.US,D,20231101,000000,28.3,28.82,25.81,27.76,442324,0
+CHCT.US,D,20231102,000000,27.82,28.28,27.25,27.6,280530,0
+CHCT.US,D,20231103,000000,28.25,28.335,27.64,27.94,192070,0
+CHCT.US,D,20231106,000000,27.94,28.13,27.43,27.96,133207,0
+CHCT.US,D,20231107,000000,27.81,27.815,26.89,26.96,151136,0
+CHCT.US,D,20231108,000000,26.53,26.55,26.1729,26.44,113870,0
+CHCT.US,D,20231109,000000,26.67,26.67,25.685,25.72,151782,0
+CHCT.US,D,20231110,000000,25.79,26.16,25.18,26.12,184360,0
+CHCT.US,D,20231113,000000,25.63,26.03,25.33,25.72,125003,0
+CHCT.US,D,20231114,000000,26.72,27.4,26.51,27.1,232185,0
+CHCT.US,D,20231115,000000,27.13,27.39,26.74,26.95,83612,0
+CHCT.US,D,20231116,000000,26.95,27.19,26.7,26.73,123491,0
+CHCT.US,D,20231117,000000,26.95,27.12,26.52,26.64,189221,0
+CHCT.US,D,20231120,000000,26.69,26.72,26.36,26.69,100504,0
+CHCT.US,D,20231121,000000,26.67,26.67,26.42,26.5,78398,0
+CHCT.US,D,20231122,000000,26.72,26.77,26.36,26.4,119894,0
+CHCT.US,D,20231124,000000,26.41,26.79,26.13,26.7,40705,0
+CHCT.US,D,20231127,000000,26.65,27.1,26.65,26.96,70667,0
+CHCT.US,D,20231128,000000,26.88,27.14,26.73,26.98,66429,0
+CHCT.US,D,20231129,000000,27.22,27.4,26.79,27,99260,0
+CHCT.US,D,20231130,000000,27.02,27.13,26.6,27.1,282374,0
+CHCT.US,D,20231201,000000,27.17,27.67,26.87,27.5,199184,0
+CHCT.US,D,20231204,000000,27.43,28.1,27.32,28.09,117399,0
+CHCT.US,D,20231205,000000,28.07,28.16,27.84,27.97,108002,0
+CHCT.US,D,20231206,000000,28.17,28.48,27.73,27.78,119319,0
+CHCT.US,D,20231207,000000,27.88,28.22,27.47,27.96,177397,0
+CHCT.US,D,20231208,000000,27.91,28.29,27.68,28.22,199247,0
+CHCT.US,D,20231211,000000,28.19,28.49,27.58,27.63,203509,0
+CHCT.US,D,20231212,000000,27.74,27.74,27.2,27.43,158859,0
+CHCT.US,D,20231213,000000,27.43,28.34,27.21,27.99,410236,0
+CHCT.US,D,20231214,000000,28.61,29.16,28.12,28.18,313864,0
+CHCT.US,D,20231215,000000,28.29,28.4499,26.12,26.22,1080017,0
+CHCT.US,D,20231218,000000,26.61,26.98,26.52,26.63,269381,0
+CHCT.US,D,20231219,000000,26.69,27.14,26.69,27,271556,0
+CHCT.US,D,20231220,000000,26.93,27.54,26.78,26.83,236093,0
+CHCT.US,D,20231221,000000,27.04,27.26,26.51,26.86,158577,0
+CHCT.US,D,20231222,000000,27.06,27.39,26.705,26.85,122055,0
+CHCT.US,D,20231226,000000,26.9,27.23,26.88,27.12,118841,0
+CHCT.US,D,20231227,000000,27.22,27.235,26.86,27.02,89864,0
+CHCT.US,D,20231228,000000,26.91,27.2,26.91,27.1,139710,0
+CHCT.US,D,20231229,000000,26.96,27.12,26.62,26.64,127103,0
+CHCT.US,D,20240102,000000,26.72,26.87,26.49,26.62,119072,0
+CHCT.US,D,20240103,000000,26.49,26.49,25.63,25.76,192464,0
+CHCT.US,D,20240104,000000,25.92,25.96,25.45,25.8,103534,0
+CHCT.US,D,20240105,000000,25.51,25.75,25.235,25.4,120072,0
+CHCT.US,D,20240108,000000,25.46,25.88,25.395,25.85,113529,0
+CHCT.US,D,20240109,000000,25.59,25.84,25.4,25.59,86669,0
+CHCT.US,D,20240110,000000,25.48,25.86,25.45,25.85,98213,0
+CHCT.US,D,20240111,000000,25.8,25.98,25.48,25.83,208331,0
+CHCT.US,D,20240112,000000,26.2,26.32,25.91,26.06,111405,0
+CHCT.US,D,20240116,000000,25.88,26.47,25.6854,26.4,199716,0
+CHCT.US,D,20240117,000000,26.01,26.295,25.81,26.11,435670,0
+CHCT.US,D,20240118,000000,26.18,26.28,25.73,25.89,226675,0
+CHCT.US,D,20240119,000000,26.07,26.31,25.8,26.29,144950,0
+CHCT.US,D,20240122,000000,26.44,26.85,26.44,26.48,191968,0
+CHCT.US,D,20240123,000000,26.71,26.76,25.735,25.97,126285,0
+CHCT.US,D,20240124,000000,26.29,26.29,25.645,25.79,195780,0
+CHCT.US,D,20240125,000000,26.22,26.26,25.82,26.1,123078,0
+CHCT.US,D,20240126,000000,26.35,26.35,25.88,26.25,108903,0
+CHCT.US,D,20240129,000000,26.2,26.2439,25.74,26.19,102766,0
+CHCT.US,D,20240130,000000,26.14,26.14,25.77,25.9,91439,0
+CHCT.US,D,20240131,000000,25.98,25.9987,25.45,25.59,153365,0
+CHCT.US,D,20240201,000000,25.54,25.71,24.789,25.7,190609,0
+CHCT.US,D,20240202,000000,25.33,25.33,24.81,25.14,172900,0
+CHCT.US,D,20240205,000000,24.81,25.21,24.5,24.98,559801,0
+CHCT.US,D,20240206,000000,24.95,25.48,24.94,25.39,202291,0
+CHCT.US,D,20240207,000000,25.42,25.42,24.83,25.06,159416,0
+CHCT.US,D,20240208,000000,24.94,25.64,24.885,25.41,136671,0
+CHCT.US,D,20240209,000000,25.5,26.35,25.4059,26.34,142468,0
+CHCT.US,D,20240212,000000,26.35,27.67,26.35,27.55,262535,0
+CHCT.US,D,20240213,000000,26.78,27.14,26.4901,26.72,299850,0
+CHCT.US,D,20240214,000000,27.15,27.8,26.79,27.59,321153,0
+CHCT.US,D,20240215,000000,27.72,28.1,27.62,27.92,434994,0
+CHCT.US,D,20240216,000000,27.13,27.43,26.38,27.19,386382,0
+CHCT.US,D,20240220,000000,26.94,27.945,26.74,27.22,245604,0
+CHCT.US,D,20240221,000000,27.27,27.42,26.47,26.58,216012,0
+CHCT.US,D,20240222,000000,26.57,27.195,26.2,27.15,193082,0
+CHCT.US,D,20240223,000000,27.19,27.19,26.7214,26.96,179371,0
+CHCT.US,D,20240226,000000,26.96,27.42,26.59,26.75,144863,0
+CHCT.US,D,20240227,000000,27.01,27.2,26.66,27,283575,0
+CHCT.US,D,20240228,000000,26.85,27.08,26.79,27.03,364605,0
+CHCT.US,D,20240229,000000,27.42,27.73,27.02,27.14,398038,0
+CHCT.US,D,20240301,000000,27.14,27.31,26.66,27.15,250115,0
+CHCT.US,D,20240304,000000,27.1,27.225,26.77,27,133640,0
+CHCT.US,D,20240305,000000,26.87,27.35,26.854,27.04,191731,0
+CHCT.US,D,20240306,000000,27.17,27.29,26.65,26.94,171338,0
+CHCT.US,D,20240307,000000,27.17,27.32,26.79,26.89,169367,0
+CHCT.US,D,20240308,000000,27.09,27.27,26.775,27,103384,0
+CHCT.US,D,20240311,000000,27.02,27.08,26.66,27.06,113638,0
+CHCT.US,D,20240312,000000,26.96,27.1475,26.7783,27,132975,0
+CHCT.US,D,20240313,000000,26.92,27.05,26.85,26.91,127082,0
+CHCT.US,D,20240314,000000,26.7,26.7,26.06,26.25,145266,0
+CHCT.US,D,20240315,000000,25.99,26.6,25.88,26.56,552234,0
+CHCT.US,D,20240318,000000,26.57,26.605,26.04,26.11,152073,0
+CHCT.US,D,20240319,000000,26.15,26.54,26.05,26.3,92124,0
+CHCT.US,D,20240320,000000,26.11,26.75,26.1,26.67,111370,0
+CHCT.US,D,20240321,000000,26.88,27.02,26.61,26.94,111160,0
+CHCT.US,D,20240322,000000,27.05,27.05,26.06,26.09,113241,0
+CHCT.US,D,20240325,000000,26.23,26.24,25.62,25.63,113166,0
+CHCT.US,D,20240326,000000,25.84,25.84,25.39,25.42,133613,0
+CHCT.US,D,20240327,000000,25.66,26.07,25.66,26.01,130837,0
+CHCT.US,D,20240328,000000,26.04,26.56,26,26.55,132753,0
+CHCT.US,D,20240401,000000,26.72,26.73,26.275,26.4,101027,0
+CHCT.US,D,20240402,000000,26.3,26.36,25.6,25.74,197012,0
+CHCT.US,D,20240403,000000,25.63,25.83,25.32,25.53,260967,0
+CHCT.US,D,20240404,000000,25.81,25.96,25.43,25.65,199136,0
+CHCT.US,D,20240405,000000,25.54,25.9,25.48,25.66,78067,0
+CHCT.US,D,20240408,000000,25.8,26.04,25.79,25.84,92053,0
+CHCT.US,D,20240409,000000,25.85,26.66,25.85,26.65,139438,0
+CHCT.US,D,20240410,000000,25.99,25.99,24.81,25.31,182897,0
+CHCT.US,D,20240411,000000,25.53,25.53,25.07,25.19,75053,0
+CHCT.US,D,20240412,000000,25.17,25.22,24.96,25.15,110014,0
+CHCT.US,D,20240415,000000,25.16,25.2323,24.5408,24.93,109666,0
+CHCT.US,D,20240416,000000,24.8,24.87,24.51,24.73,98783,0
+CHCT.US,D,20240417,000000,24.74,25.2875,24.605,24.96,122632,0
+CHCT.US,D,20240418,000000,24.98,25.37,24.98,25.18,129474,0
+CHCT.US,D,20240419,000000,25.2,25.78,25.2,25.51,105207,0
+CHCT.US,D,20240422,000000,25.57,25.85,25.3401,25.7,179922,0
+CHCT.US,D,20240423,000000,25.72,26.06,25.59,25.96,93504,0
+CHCT.US,D,20240424,000000,25.78,25.885,25.51,25.85,97804,0
+CHCT.US,D,20240425,000000,25.6,25.77,25.465,25.65,70082,0
+CHCT.US,D,20240426,000000,25.83,26.41,25.83,26.33,99123,0
+CHCT.US,D,20240429,000000,26.46,26.77,26.42,26.74,84853,0
+CHCT.US,D,20240430,000000,26.45,26.8,26.45,26.53,107092,0
+CHCT.US,D,20240501,000000,25.6,26.19,24.6,25.08,515100,0
+CHCT.US,D,20240502,000000,25.12,25.21,24.8819,24.92,498185,0
+CHCT.US,D,20240503,000000,25.34,25.38,24.21,24.37,235599,0
+CHCT.US,D,20240506,000000,24.46,24.53,24.27,24.43,180192,0
+CHCT.US,D,20240507,000000,24.41,24.84,24.24,24.59,187273,0
+CHCT.US,D,20240508,000000,24.35,24.49,24.15,24.37,185865,0
+CHCT.US,D,20240509,000000,24,24.33,23.83,24.27,172083,0
+CHCT.US,D,20240510,000000,24.33,24.39,23.885,23.99,119619,0
+CHCT.US,D,20240513,000000,23.99,24.25,23.82,24,162232,0
+CHCT.US,D,20240514,000000,24.22,24.3,23.69,23.78,132336,0
+CHCT.US,D,20240515,000000,24.1,24.235,23.98,24.02,277572,0
+CHCT.US,D,20240516,000000,24.11,24.24,23.91,24.05,144882,0
+CHCT.US,D,20240517,000000,24.11,24.33,23.94,24.19,167718,0
+CHCT.US,D,20240520,000000,24.15,24.35,23.53,23.56,131794,0
+CHCT.US,D,20240521,000000,23.59,24.03,23.52,23.85,113788,0
+CHCT.US,D,20240522,000000,23.77,24.09,23.69,23.71,98456,0
+CHCT.US,D,20240523,000000,23.71,23.71,22.81,22.89,102999,0
+CHCT.US,D,20240524,000000,22.92,22.9699,22.57,22.67,119958,0
+CHCT.US,D,20240528,000000,22.68,22.82,22.24,22.43,207065,0
+CHCT.US,D,20240529,000000,22.17,22.57,22.03,22.55,216350,0
+CHCT.US,D,20240530,000000,22.7,22.97,22.6394,22.93,97836,0
+CHCT.US,D,20240531,000000,22.93,23.6,22.81,23.46,340898,0
+CHCT.US,D,20240603,000000,23.7,23.91,23.41,23.65,173968,0
+CHCT.US,D,20240604,000000,23.67,23.67,23.29,23.31,98610,0
+CHCT.US,D,20240605,000000,23.31,24.23,23.07,23.42,457260,0
+CHCT.US,D,20240606,000000,23.23,23.504,23.13,23.34,96098,0
+CHCT.US,D,20240607,000000,23.16,23.42,23.12,23.33,145548,0
+CHCT.US,D,20240610,000000,23.15,23.15,22.34,22.45,174251,0
+CHCT.US,D,20240611,000000,22.4,23.595,22.22,22.95,396112,0
+CHCT.US,D,20240612,000000,23.48,24.04,23.2861,23.59,239202,0
+CHCT.US,D,20240613,000000,23.64,23.65,23.22,23.64,105761,0
+CHCT.US,D,20240614,000000,23.48,23.81,23.21,23.37,111459,0
+CHCT.US,D,20240617,000000,23.22,23.84,23.1231,23.49,126298,0
+CHCT.US,D,20240618,000000,23.43,23.52,23.15,23.31,122564,0
+CHCT.US,D,20240620,000000,23.31,23.45,23.16,23.21,93494,0
+CHCT.US,D,20240621,000000,23.32,23.37,23.04,23.15,346619,0
+CHCT.US,D,20240624,000000,23.19,23.71,23.19,23.34,100997,0
+CHCT.US,D,20240625,000000,23.17,23.17,22.8,22.8,88321,0
+CHCT.US,D,20240626,000000,22.58,23.01,22.46,22.99,143952,0
+CHCT.US,D,20240627,000000,22.97,23.31,22.8401,23.13,129241,0
+CHCT.US,D,20240628,000000,23.31,23.41,22.942,23.39,849519,0
+CHCT.US,D,20240701,000000,23.38,23.39,22.72,22.85,117400,0
+CHCT.US,D,20240702,000000,22.9,23.19,22.89,23.16,115175,0
+CHCT.US,D,20240703,000000,23.28,23.47,23.1,23.18,71830,0
+CHCT.US,D,20240705,000000,23.11,23.14,22.68,22.74,88132,0
+CHCT.US,D,20240708,000000,22.75,23.41,22.75,23.39,236527,0
+CHCT.US,D,20240709,000000,23.33,23.42,23.08,23.42,91367,0
+CHCT.US,D,20240710,000000,23.56,23.9603,23.505,23.93,105203,0
+CHCT.US,D,20240711,000000,24.4,25.07,24.21,24.83,171014,0
+CHCT.US,D,20240712,000000,25.07,25.36,24.9,25.18,220138,0
+CHCT.US,D,20240715,000000,25.41,25.64,25.18,25.56,149469,0
+CHCT.US,D,20240716,000000,25.71,26.385,25.68,26.32,194393,0
+CHCT.US,D,20240717,000000,26.08,26.745,26.08,26.61,237404,0
+CHCT.US,D,20240718,000000,26.47,26.98,26.18,26.34,267227,0
+CHCT.US,D,20240719,000000,26.34,26.34,25.9,25.92,162284,0
+CHCT.US,D,20240722,000000,25.99,26.1399,25.65,25.86,164659,0
+CHCT.US,D,20240723,000000,25.74,26.58,25.59,26.4,322297,0
+CHCT.US,D,20240724,000000,26.19,26.71,26.025,26.13,204998,0
+CHCT.US,D,20240725,000000,26.25,26.72,25.93,26.15,328552,0
+CHCT.US,D,20240726,000000,26.65,27.22,26.35,27.14,190509,0
+CHCT.US,D,20240729,000000,27.16,27.205,26.65,26.82,150475,0
+CHCT.US,D,20240730,000000,26.98,27.62,26.79,27.51,288946,0
+CHCT.US,D,20240731,000000,25,25,21.375,21.76,1147757,0
+CHCT.US,D,20240801,000000,22,22,20.08,20.46,673607,0
+CHCT.US,D,20240802,000000,20.14,20.63,19.92,20.07,519534,0
+CHCT.US,D,20240805,000000,19.58,19.63,18.63,19.32,350495,0
+CHCT.US,D,20240806,000000,19.32,19.6953,18.95,19.06,295339,0
+CHCT.US,D,20240807,000000,19.75,19.97,18.94,19,452774,0
+CHCT.US,D,20240808,000000,19.11,19.265,18.86,18.95,343111,0
+CHCT.US,D,20240809,000000,18.52,18.52,17.84,17.99,402878,0
+CHCT.US,D,20240812,000000,18.07,18.39,17.84,17.9,454411,0
+CHCT.US,D,20240813,000000,18.05,18.285,17.6401,18.26,418627,0
+CHCT.US,D,20240814,000000,18.36,18.45,18.01,18.03,251801,0
+CHCT.US,D,20240815,000000,18.45,18.59,18.1,18.32,397372,0
+CHCT.US,D,20240816,000000,18.3,18.89,18.09,18.72,441322,0
+CHCT.US,D,20240819,000000,18.83,19.34,18.78,19.29,270247,0
+CHCT.US,D,20240820,000000,19.23,19.3096,18.94,18.95,228039,0
+CHCT.US,D,20240821,000000,18.99,19.07,18.585,18.92,193137,0
+CHCT.US,D,20240822,000000,18.94,19.165,18.8,18.93,192155,0
+CHCT.US,D,20240823,000000,18.98,19.46,18.88,19.2,243166,0
+CHCT.US,D,20240826,000000,19.55,19.61,19.18,19.29,296658,0
+CHCT.US,D,20240827,000000,19.19,19.3,18.8,18.9,199205,0
+CHCT.US,D,20240828,000000,18.81,19.19,18.56,18.64,152748,0
+CHCT.US,D,20240829,000000,18.63,18.934,18.38,18.73,201253,0
+CHCT.US,D,20240830,000000,18.63,18.8215,18.5,18.73,228570,0
+CHCT.US,D,20240903,000000,18.57,18.705,18.28,18.29,310784,0
+CHCT.US,D,20240904,000000,18.22,18.4399,17.866,17.93,229231,0
+CHCT.US,D,20240905,000000,17.64,17.78,15.58,16.3,902068,0
+CHCT.US,D,20240906,000000,16.33,16.375,15.91,16.22,425984,0
+CHCT.US,D,20240909,000000,15.57,16.34,15.06,15.91,1173414,0
+CHCT.US,D,20240910,000000,15.92,15.92,15.31,15.86,606928,0
+CHCT.US,D,20240911,000000,16.04,16.13,15.3,16.11,523986,0
+CHCT.US,D,20240912,000000,16.18,16.82,15.87,16.54,467730,0
+CHCT.US,D,20240913,000000,16.72,17.39,16.7,17.38,420694,0
+CHCT.US,D,20240916,000000,17.91,17.91,17.26,17.77,587381,0
+CHCT.US,D,20240917,000000,17.98,18.06,17.32,17.44,709126,0
+CHCT.US,D,20240918,000000,17.43,17.75,17.05,17.33,557172,0
+CHCT.US,D,20240919,000000,17.66,17.66,16.69,16.82,693089,0
+CHCT.US,D,20240920,000000,16.61,16.82,16.345,16.42,6315292,0
+CHCT.US,D,20240923,000000,16.51,17.48,16.4,17.24,509108,0
+CHCT.US,D,20240924,000000,17.25,17.52,17.105,17.16,392296,0
+CHCT.US,D,20240925,000000,17.19,17.4,16.995,17.09,396433,0
+CHCT.US,D,20240926,000000,17.24,17.54,17.12,17.48,456761,0
+CHCT.US,D,20240927,000000,17.68,18.05,17.62,17.84,454532,0
+CHCT.US,D,20240930,000000,17.7,18.32,17.58,18.15,480525,0
+CHCT.US,D,20241001,000000,18.07,18.21,17.68,17.86,308822,0
+CHCT.US,D,20241002,000000,17.73,18,17.5,17.51,291134,0
+CHCT.US,D,20241003,000000,17.48,17.48,17.16,17.19,319256,0
+CHCT.US,D,20241004,000000,17.25,17.31,16.81,16.95,275391,0
+CHCT.US,D,20241007,000000,16.81,17.01,16.61,16.9,280578,0
+CHCT.US,D,20241008,000000,16.87,17.06,16.33,16.52,412406,0
+CHCT.US,D,20241009,000000,16.5,16.71,16.22,16.34,374786,0
+CHCT.US,D,20241010,000000,16.22,16.245,15.89,16.06,397161,0
+CHCT.US,D,20241011,000000,16.05,16.69,16.01,16.68,309405,0
+CHCT.US,D,20241014,000000,16.62,16.92,16.56,16.81,260071,0
+CHCT.US,D,20241015,000000,16.92,17.59,16.84,17.45,309171,0
+CHCT.US,D,20241016,000000,17.5,17.7,17.38,17.44,283254,0
+CHCT.US,D,20241017,000000,17.43,17.58,17.17,17.55,207382,0
+CHCT.US,D,20241018,000000,17.53,17.88,17.37,17.75,296978,0
+CHCT.US,D,20241021,000000,17.76,17.96,17.4001,17.43,288136,0
+CHCT.US,D,20241022,000000,17.3,17.49,17.12,17.12,236756,0
+CHCT.US,D,20241023,000000,17.07,17.29,16.85,16.93,226172,0
+CHCT.US,D,20241024,000000,16.96,17.13,16.595,16.76,204959,0
+CHCT.US,D,20241025,000000,16.95,18.38,16.95,17.62,510142,0
+CHCT.US,D,20241028,000000,17.67,18.22,17.67,17.73,320814,0
+CHCT.US,D,20241029,000000,17.65,17.915,17.6,17.75,231300,0
+CHCT.US,D,20241030,000000,17.75,19.22,17.75,18.94,503390,0
+CHCT.US,D,20241031,000000,18.94,19.2,18.6601,18.76,340608,0
+CHCT.US,D,20241101,000000,18.81,18.85,18.315,18.41,255216,0
+CHCT.US,D,20241104,000000,18.44,19.06,18.44,18.67,332037,0
+CHCT.US,D,20241105,000000,18.6,18.83,18.42,18.78,244824,0
+CHCT.US,D,20241106,000000,19.82,19.85,18.79,18.85,373041,0
+CHCT.US,D,20241107,000000,18.85,19.09,18.78,18.97,480726,0
+CHCT.US,D,20241108,000000,18.26,18.94,18.22,18.79,353850,0
+CHCT.US,D,20241111,000000,18.895,19.4,18.8581,19.35,291611,0
+CHCT.US,D,20241112,000000,19.27,19.635,19.07,19.08,311039,0
+CHCT.US,D,20241113,000000,19.27,19.63,18.95,19,255423,0
+CHCT.US,D,20241114,000000,19.01,19.025,18.63,18.65,226156,0
+CHCT.US,D,20241115,000000,18.83,19.08,18.55,18.61,138629,0
+CHCT.US,D,20241118,000000,18.6,19.09,18.46,18.89,217532,0
+CHCT.US,D,20241119,000000,18.79,18.8,18.52,18.69,157822,0
+CHCT.US,D,20241120,000000,18.6,18.6,18.11,18.39,132294,0
+CHCT.US,D,20241121,000000,18.285,18.67,18.17,18.53,237654,0
+CHCT.US,D,20241122,000000,18.56,18.9599,18.32,18.52,251152,0
+CHCT.US,D,20241125,000000,18.715,19.088,18.43,18.6,497946,0
+CHCT.US,D,20241126,000000,18.45,18.61,18.19,18.38,290335,0
+CHCT.US,D,20241127,000000,18.565,18.91,18.49,18.79,180766,0
+CHCT.US,D,20241129,000000,18.88,19.065,18.765,18.9,88987,0
+CHCT.US,D,20241202,000000,18.85,18.91,18.64,18.83,229836,0
+CHCT.US,D,20241203,000000,18.7942,18.99,18.4,18.75,201358,0
+CHCT.US,D,20241204,000000,18.75,18.96,18.56,18.77,200241,0
+CHCT.US,D,20241205,000000,18.73,18.78,18.31,18.45,314411,0
+CHCT.US,D,20241206,000000,18.45,18.54,18.02,18.14,136948,0
+CHCT.US,D,20241209,000000,18.2,18.6,18.1,18.44,173858,0
+CHCT.US,D,20241210,000000,18.7061,18.87,18.22,18.58,182564,0
+CHCT.US,D,20241211,000000,18.51,18.65,18.13,18.2,248711,0
+CHCT.US,D,20241212,000000,18.315,18.61,18.14,18.14,145691,0
+CHCT.US,D,20241213,000000,18.03,18.14,17.8,18.09,182075,0
+CHCT.US,D,20241216,000000,18.29,18.59,17.95,18.36,348805,0
+CHCT.US,D,20241217,000000,18.31,18.89,18.26,18.85,405997,0
+CHCT.US,D,20241218,000000,18.85,19.13,18.09,18.26,316294,0
+CHCT.US,D,20241219,000000,18.525,18.55,18.01,18.1,382516,0
+CHCT.US,D,20241220,000000,18.1,18.58,17.82,18.32,1336997,0
+CHCT.US,D,20241223,000000,18.32,18.335,17.79,17.94,244307,0
+CHCT.US,D,20241224,000000,17.975,18.34,17.88,18.3,95094,0
+CHCT.US,D,20241226,000000,18.37,18.74,18.09,18.55,158816,0
+CHCT.US,D,20241227,000000,18.55,18.66,18.25,18.35,234672,0
+CHCT.US,D,20241230,000000,18.253,18.84,18.08,18.83,197458,0
+CHCT.US,D,20241231,000000,18.8641,19.22,18.77,19.21,197994,0
+CHCT.US,D,20250102,000000,19.21,19.292,18.735,18.88,209512,0
+CHCT.US,D,20250103,000000,19.1735,19.5,18.803,19.45,171106,0
+CHCT.US,D,20250106,000000,19.36,19.45,18.88,18.92,234479,0
+CHCT.US,D,20250107,000000,19.01,19.2,18.57,18.89,189196,0
+CHCT.US,D,20250108,000000,18.97,19.23,18.69,19.2,170658,0
+CHCT.US,D,20250110,000000,19.19,19.19,18.45,18.75,212263,0
+CHCT.US,D,20250113,000000,18.56,18.88,18.4831,18.85,299430,0
+CHCT.US,D,20250114,000000,19.04,19.29,18.8413,19.27,171518,0
+CHCT.US,D,20250115,000000,19.71,19.71,19.07,19.39,124834,0
+CHCT.US,D,20250116,000000,19.4075,19.71,19.31,19.7,140368,0
+CHCT.US,D,20250117,000000,19.8,19.93,19.455,19.51,233322,0
+CHCT.US,D,20250121,000000,19.74,20.24,19.61,20.19,174074,0
+CHCT.US,D,20250122,000000,20.02,20.03,19.385,19.5,262180,0
+CHCT.US,D,20250123,000000,19.55,19.85,19.42,19.85,148553,0
+CHCT.US,D,20250124,000000,19.905,20.14,19.74,20.1,154685,0
+CHCT.US,D,20250127,000000,20.18,20.87,20.18,20.4,186401,0
+CHCT.US,D,20250128,000000,20.58,20.69,20.33,20.37,144522,0
+CHCT.US,D,20250129,000000,20.38,20.49,19.91,20.13,131050,0
+CHCT.US,D,20250130,000000,20.36,20.39,19.63,19.79,247931,0
+CHCT.US,D,20250131,000000,19.77,19.98,19.6,19.83,182508,0
+CHCT.US,D,20250203,000000,19.615,19.83,19.475,19.75,157543,0
+CHCT.US,D,20250204,000000,19.94,20.18,19.34,19.95,201938,0
+CHCT.US,D,20250205,000000,20.04,20.195,19.98,20.07,104854,0
+CHCT.US,D,20250206,000000,20.16,20.23,19.94,20,108803,0
+CHCT.US,D,20250207,000000,19.95,20.02,19.64,19.98,109794,0
+CHCT.US,D,20250210,000000,19.97,20.18,19.7,19.99,138979,0
+CHCT.US,D,20250211,000000,20,20.2,19.96,20.16,118642,0
+CHCT.US,D,20250212,000000,19.78,19.9778,19.26,19.8,188141,0
+CHCT.US,D,20250213,000000,19.75,20,19.7,19.88,125612,0
+CHCT.US,D,20250214,000000,20.165,20.28,19.77,19.89,126801,0
+CHCT.US,D,20250218,000000,19.99,19.99,19.48,19.8,289747,0
+CHCT.US,D,20250219,000000,19.13,19.5,18.36,18.55,928440,0
+CHCT.US,D,20250220,000000,18.45,19.15,18.425,18.92,311685,0
+CHCT.US,D,20250221,000000,19.11,19.38,18.75,18.78,377913,0
+CHCT.US,D,20250224,000000,18.305,18.78,18.155,18.42,226682,0
+CHCT.US,D,20250225,000000,18.49,18.72,18.41,18.44,315936,0
+CHCT.US,D,20250226,000000,18.5123,18.54,18.213,18.27,316297,0
+CHCT.US,D,20250227,000000,18.215,18.73,18.215,18.7,325453,0
+CHCT.US,D,20250228,000000,18.755,18.9,18.42,18.74,434813,0
+CHCT.US,D,20250303,000000,18.775,18.98,18.435,18.59,294421,0
+CHCT.US,D,20250304,000000,18.605,18.73,18.3499,18.42,217286,0
+CHCT.US,D,20250305,000000,18.24,18.64,18.05,18.57,357778,0
+CHCT.US,D,20250306,000000,18.7,18.73,18.3,18.63,304689,0
+CHCT.US,D,20250307,000000,18.4901,18.9045,18.47,18.49,246305,0
+CHCT.US,D,20250310,000000,18.51,19.01,18.49,18.56,236273,0
+CHCT.US,D,20250311,000000,18.655,18.7,18.3,18.36,271912,0
+CHCT.US,D,20250312,000000,18.375,18.44,18.08,18.28,251735,0
+CHCT.US,D,20250313,000000,18.305,18.5417,17.88,17.91,242625,0
+CHCT.US,D,20250314,000000,17.97,18.37,17.88,18.34,192095,0
+CHCT.US,D,20250317,000000,18.46,18.79,18.28,18.69,212061,0
+CHCT.US,D,20250318,000000,18.5201,18.9,18.338,18.5,216478,0
+CHCT.US,D,20250319,000000,18.5,18.67,18.195,18.57,220888,0
+CHCT.US,D,20250320,000000,18.41,18.6815,18.41,18.44,147805,0
+CHCT.US,D,20250321,000000,18.385,18.495,18.12,18.21,475121,0
+CHCT.US,D,20250324,000000,18.365,18.4,17.805,18.27,285522,0
+CHCT.US,D,20250325,000000,18.19,18.25,17.865,18.05,198299,0
+CHCT.US,D,20250326,000000,18.26,18.31,18.07,18.22,82681,0
+CHCT.US,D,20250327,000000,18.26,18.47,18.015,18.02,131839,0
+CHCT.US,D,20250328,000000,18.05,18.27,17.87,18.25,107948,0
+CHCT.US,D,20250331,000000,18.15,18.39,18.085,18.16,229539,0
+CHCT.US,D,20250401,000000,18.0835,18.415,18.0835,18.3,104389,0
+CHCT.US,D,20250402,000000,18.28,18.34,18,18.13,142708,0
+CHCT.US,D,20250403,000000,18.06,18.1196,17.7293,17.8,187893,0
+CHCT.US,D,20250404,000000,17.5,17.59,16.89,17.13,265748,0
+CHCT.US,D,20250407,000000,16.62,17.36,15.88,16.42,380448,0
+CHCT.US,D,20250408,000000,16.95,16.95,15.95,16.07,315048,0
+CHCT.US,D,20250409,000000,15.8,16.67,15.43,16.42,531521,0
+CHCT.US,D,20250410,000000,16.25,16.305,14.91,15.24,607162,0
+CHCT.US,D,20250411,000000,15.32,15.46,14.755,14.97,369933,0
+CHCT.US,D,20250414,000000,15.215,15.725,15.145,15.58,287601,0
+CHCT.US,D,20250415,000000,15.53,15.83,15.46,15.67,189220,0
+CHCT.US,D,20250416,000000,15.66,16.04,15.6,15.79,197194,0
+CHCT.US,D,20250417,000000,15.91,16.2,15.81,16,178103,0
+CHCT.US,D,20250421,000000,16.0821,16.22,15.87,15.95,225135,0
+CHCT.US,D,20250422,000000,16.23,16.36,15.8,15.95,147008,0
+CHCT.US,D,20250423,000000,16.04,16.23,15.72,15.79,169512,0
+CHCT.US,D,20250424,000000,15.81,15.895,15.6,15.71,158265,0
+CHCT.US,D,20250425,000000,15.74,16.21,15.61,16.21,205218,0
+CHCT.US,D,20250428,000000,16.26,16.36,15.785,16.01,157460,0
+CHCT.US,D,20250429,000000,16.21,16.26,15.935,16.26,136333,0
+CHCT.US,D,20250430,000000,16.455,17.31,16.28,17.08,269135,0
+CHCT.US,D,20250501,000000,17.055,17.14,16.62,16.86,315294,0
+CHCT.US,D,20250502,000000,17.02,17.15,16.9,17.01,150722,0
+CHCT.US,D,20250505,000000,16.95,17.205,16.85,17.07,174605,0
+CHCT.US,D,20250506,000000,17.08,17.19,16.79,17,168115,0
+CHCT.US,D,20250507,000000,17.085,17.29,17,17.1,226573,0
+CHCT.US,D,20250508,000000,17.23,17.27,16.62,16.78,233303,0
+CHCT.US,D,20250509,000000,16.2795,16.3028,15.78,16.08,236393,0
+CHCT.US,D,20250512,000000,16.367,16.627,16.06,16.3,308314,0
+CHCT.US,D,20250513,000000,16.49,16.53,16.03,16.25,271041,0
+CHCT.US,D,20250514,000000,16.19,16.19,15.72,15.91,258111,0
+CHCT.US,D,20250515,000000,16.1799,16.41,16,16.4,195948,0
+CHCT.US,D,20250516,000000,16.45,16.9295,16.385,16.8,227125,0
+CHCT.US,D,20250519,000000,16.695,16.835,16.61,16.75,148025,0
+CHCT.US,D,20250520,000000,16.72,16.845,16.53,16.6,98349,0
+CHCT.US,D,20250521,000000,16.47,16.49,16.07,16.07,129124,0
+CHCT.US,D,20250522,000000,16.05,16.17,15.82,16.01,165252,0
+CHCT.US,D,20250523,000000,15.9363,15.965,15.62,15.85,159386,0
+CHCT.US,D,20250527,000000,15.925,16.48,15.925,16.48,216817,0
+CHCT.US,D,20250528,000000,16.5,16.51,16.25,16.28,164198,0
+CHCT.US,D,20250529,000000,16.38,16.57,16.28,16.41,118392,0
+CHCT.US,D,20250530,000000,16.47,16.62,16.33,16.34,269251,0
+CHCT.US,D,20250602,000000,16.4744,16.665,16.175,16.37,192842,0
+CHCT.US,D,20250603,000000,16.28,16.535,16.16,16.37,170563,0
+CHCT.US,D,20250604,000000,16.39,16.5,16.2601,16.37,266598,0
+CHCT.US,D,20250605,000000,16.315,16.36,16.2,16.24,179216,0
+CHCT.US,D,20250606,000000,16.52,16.85,16.4,16.84,188978,0
+CHCT.US,D,20250609,000000,16.85,17.045,16.71,16.91,189854,0
+CHCT.US,D,20250610,000000,16.9991,17.225,16.81,16.87,176675,0
+CHCT.US,D,20250611,000000,16.97,17.16,16.78,16.81,176325,0
+CHCT.US,D,20250612,000000,16.63,16.92,16.59,16.78,139408,0
+CHCT.US,D,20250613,000000,16.675,16.83,16.59,16.69,199365,0
+CHCT.US,D,20250616,000000,16.89,16.93,16.53,16.58,170856,0
+CHCT.US,D,20250617,000000,16.44,16.775,16.34,16.71,204023,0
+CHCT.US,D,20250618,000000,16.7,16.935,16.64,16.79,148201,0
+CHCT.US,D,20250620,000000,16.9486,16.965,16.64,16.72,365565,0
+CHCT.US,D,20250623,000000,16.825,17.05,16.64,17.03,148927,0
+CHCT.US,D,20250624,000000,17.105,17.48,16.82,16.9,501403,0
+CHCT.US,D,20250625,000000,16.905,16.905,16.55,16.57,262685,0
+CHCT.US,D,20250626,000000,16.8475,17.02,16.6,16.96,275178,0
+CHCT.US,D,20250627,000000,16.96,17.18,16.74,16.74,937033,0
+CHCT.US,D,20250630,000000,16.74,16.87,16.44,16.63,232834,0
+CHCT.US,D,20250701,000000,16.66,17.21,16.63,17.07,435355,0
+CHCT.US,D,20250702,000000,16.98,17.38,16.97,17.31,210672,0
+CHCT.US,D,20250703,000000,17.24,17.54,17.21,17.5,133915,0
+CHCT.US,D,20250707,000000,17.468,17.49,16.72,16.77,211212,0
+CHCT.US,D,20250708,000000,16.78,16.8899,16.61,16.66,172344,0
+CHCT.US,D,20250709,000000,16.76,16.79,16.46,16.67,133877,0
+CHCT.US,D,20250710,000000,16.69,17.03,16.64,16.94,183568,0
+CHCT.US,D,20250711,000000,16.875,17.13,16.66,17.06,149185,0
+CHCT.US,D,20250714,000000,17.07,17.33,16.99,17.33,135863,0
+CHCT.US,D,20250715,000000,17.35,17.62,16.96,16.97,194371,0
+CHCT.US,D,20250716,000000,17.075,17.175,16.81,17.01,192158,0
+CHCT.US,D,20250717,000000,17,17.06,16.22,16.27,274638,0
+CHCT.US,D,20250718,000000,16.32,16.39,16.02,16.18,263577,0
+CHCT.US,D,20250721,000000,16.29,16.45,15.92,15.96,259288,0
+CHCT.US,D,20250722,000000,15.93,16.37,15.93,16.25,274477,0
+CHCT.US,D,20250723,000000,16.2388,16.57,16.08,16.55,225132,0
+CHCT.US,D,20250724,000000,16.4939,16.4939,16.31,16.4,175256,0
+CHCT.US,D,20250725,000000,16.66,16.89,16.42,16.56,277647,0
+CHCT.US,D,20250728,000000,16.5,16.58,16.22,16.36,243765,0
+CHCT.US,D,20250729,000000,16.5,16.6374,16.22,16.25,744051,0
+CHCT.US,D,20250730,000000,15.99,16.48,15.22,15.75,611506,0
+CHCT.US,D,20250731,000000,15.82,16.025,15.24,15.37,488223,0
+CHCT.US,D,20250801,000000,15.45,15.45,15.14,15.34,277302,0
+CHCT.US,D,20250804,000000,15.32,15.59,15.27,15.47,221820,0
+CHCT.US,D,20250805,000000,15.505,15.6,15.44,15.47,186289,0
+CHCT.US,D,20250806,000000,15.505,15.69,15.22,15.54,993286,0
+CHCT.US,D,20250807,000000,15.54,15.63,15.34,15.42,460753,0
+CHCT.US,D,20250808,000000,14.8113,14.89,14.396,14.44,475715,0
+CHCT.US,D,20250811,000000,14.485,14.58,14.2,14.34,313427,0
+CHCT.US,D,20250812,000000,14.42,14.88,14.373,14.77,245792,0
+CHCT.US,D,20250813,000000,14.825,15.01,14.65,15.01,225779,0
+CHCT.US,D,20250814,000000,14.91,14.91,14.47,14.49,211897,0
+CHCT.US,D,20250815,000000,14.5933,14.595,14.32,14.35,250958,0
+CHCT.US,D,20250818,000000,14.37,14.655,14.25,14.46,230935,0
+CHCT.US,D,20250819,000000,14.56,14.86,14.56,14.86,151702,0
+CHCT.US,D,20250820,000000,14.905,15.05,14.8,14.84,205184,0
+CHCT.US,D,20250821,000000,14.84,14.87,14.68,14.78,204139,0
+CHCT.US,D,20250822,000000,14.8706,15.28,14.8481,15.12,227601,0
+CHCT.US,D,20250825,000000,15.08,15.2,14.97,15.03,182649,0
+CHCT.US,D,20250826,000000,15.08,15.2,14.925,15.18,172402,0
+CHCT.US,D,20250827,000000,15.18,15.2873,15.13,15.25,107003,0
+CHCT.US,D,20250828,000000,15.26,15.33,14.971792,15.21,188645,0
+CHCT.US,D,20250829,000000,15.22,15.43,15.18,15.41,151745,0
+CHCT.US,D,20250902,000000,15.285,15.49,15.1,15.17,286509,0
+CHCT.US,D,20250903,000000,15.145,15.34,15.02,15.11,124582,0
+CHCT.US,D,20250904,000000,15.26,15.56,15.17,15.55,136014,0
+CHCT.US,D,20250905,000000,15.515,15.79,15.46,15.66,169405,0
+CHCT.US,D,20250908,000000,15.7592,15.83,15.47,15.77,211941,0
+CHCT.US,D,20250909,000000,15.73,15.79,15.55,15.75,131989,0
+CHCT.US,D,20250910,000000,15.725,15.725,15.42,15.52,130194,0
+CHCT.US,D,20250911,000000,15.5,15.815,15.46,15.73,158898,0
+CHCT.US,D,20250912,000000,15.665,15.82,15.58,15.68,127016,0
+CHCT.US,D,20250915,000000,15.77,15.84,15.45,15.45,204184,0
+CHCT.US,D,20250916,000000,15.45,15.56,15.22,15.32,134885,0
+CHCT.US,D,20250917,000000,15.45,15.6,15.22,15.23,171732,0
+CHCT.US,D,20250918,000000,15.335,15.46,15.17,15.44,164926,0
+CHCT.US,D,20250919,000000,15.475,15.48,14.98,15.02,638035,0
+CHCT.US,D,20250922,000000,15.1331,15.17,14.95,15.1,178275,0
+CHCT.US,D,20250923,000000,15.115,15.315,15.04,15.14,160890,0
+CHCT.US,D,20250924,000000,15.12,15.17,14.94,15.01,211805,0
+CHCT.US,D,20250925,000000,15.03,15.17,14.85,15,210063,0
+CHCT.US,D,20250926,000000,15.01,15.13,14.98,15.05,172892,0
+CHCT.US,D,20250929,000000,15,15.16,14.935,15.03,150980,0
+CHCT.US,D,20250930,000000,15.12,15.32,15,15.3,201828,0
+CHCT.US,D,20251001,000000,15.23,15.48,15.23,15.38,153152,0
+CHCT.US,D,20251002,000000,15.35,15.4115,14.97,15.04,246974,0
+CHCT.US,D,20251003,000000,15.11,15.3,15.005,15.02,168521,0
+CHCT.US,D,20251006,000000,15,15.05,14.48,14.49,328664,0
+CHCT.US,D,20251007,000000,14.5,14.5,14.12,14.12,241862,0
+CHCT.US,D,20251008,000000,14.11,14.135,13.885,13.92,248378,0
+CHCT.US,D,20251009,000000,13.81,13.94,13.51,13.65,275208,0
+CHCT.US,D,20251010,000000,13.695,13.7229,13.31,13.31,259244,0
+CHCT.US,D,20251013,000000,13.5,13.59,13.23,13.56,208263,0
+CHCT.US,D,20251014,000000,13.54,13.94,13.48,13.93,236410,0
+CHCT.US,D,20251015,000000,13.845,14.12,13.845,14.12,211094,0
+CHCT.US,D,20251016,000000,14.07,14.22,13.91,14.01,235856,0
+CHCT.US,D,20251017,000000,14.045,14.19,13.815,13.86,187224,0
+CHCT.US,D,20251020,000000,13.92,13.98,13.7,13.96,226268,0
+CHCT.US,D,20251021,000000,13.9,14.09,13.81,14.03,220097,0
+CHCT.US,D,20251022,000000,14.11,14.2,13.96,14.13,184160,0
+CHCT.US,D,20251023,000000,14.15,14.2,13.95,14.02,147832,0
+CHCT.US,D,20251024,000000,14.16,14.605,14.13,14.59,201223,0
+CHCT.US,D,20251027,000000,14.665,14.71,14.3001,14.5,264128,0
+CHCT.US,D,20251028,000000,14.48,14.5516,14.1861,14.47,258101,0
+CHCT.US,D,20251029,000000,14.65,15.26,14.18,14.43,495944,0
+CHCT.US,D,20251030,000000,14.56,14.86,14.37,14.84,256891,0
+CHCT.US,D,20251031,000000,14.63,14.84,14.485,14.66,319560,0
+CHCT.US,D,20251103,000000,14.65,14.88,14.5,14.62,221703,0
+CHCT.US,D,20251104,000000,14.56,14.8699,14.54,14.69,313182,0
+CHCT.US,D,20251105,000000,14.8094,14.84,14.555,14.8,317568,0
+CHCT.US,D,20251106,000000,15.01,15.0199,14.58,14.76,485072,0
+CHCT.US,D,20251107,000000,14.02,14.62,14.02,14.46,338705,0
+CHCT.US,D,20251110,000000,14.405,14.79,14.25,14.68,359258,0
+CHCT.US,D,20251111,000000,14.77,14.84,14.595,14.76,236177,0
+CHCT.US,D,20251112,000000,14.75,14.765,14.45,14.49,235273,0
+CHCT.US,D,20251113,000000,14.55,14.645,14.271,14.56,272831,0
+CHCT.US,D,20251114,000000,14.505,14.84,14.29,14.8,388304,0
+CHCT.US,D,20251117,000000,14.75,15.17,14.6601,14.84,321697,0
+CHCT.US,D,20251118,000000,14.745,15.33,14.715,15.26,318067,0
+CHCT.US,D,20251119,000000,15.24,15.24,14.58,14.62,275734,0
+CHCT.US,D,20251120,000000,14.64,14.77,14.4,14.42,291097,0
+CHCT.US,D,20251121,000000,14.56,15.017,14.39,15.01,301875,0
+CHCT.US,D,20251124,000000,14.93,15.225,14.78,15.08,1378491,0
+CHCT.US,D,20251125,000000,14.94,15.7,14.91,15.56,324603,0
+CHCT.US,D,20251126,000000,15.5,15.865,15.47,15.76,208065,0
+CHCT.US,D,20251128,000000,15.65,15.8199,15.55,15.58,102554,0
+CHCT.US,D,20251201,000000,15.565,15.83,15.565,15.64,247415,0
+CHCT.US,D,20251202,000000,15.66,15.905,15.61,15.75,166945,0
+CHCT.US,D,20251203,000000,15.73,15.9015,15.61,15.75,170972,0
+CHCT.US,D,20251204,000000,15.7,15.705,15.18,15.21,306246,0
+CHCT.US,D,20251205,000000,15.275,15.44,15.21,15.29,240472,0
+CHCT.US,D,20251208,000000,15.385,15.48,15.17,15.2,161846,0
+CHCT.US,D,20251209,000000,15.39,15.52,15.28,15.35,122215,0
+CHCT.US,D,20251210,000000,15.375,15.61,15.375,15.48,234368,0
+CHCT.US,D,20251211,000000,15.65,15.65,15.07,15.1,273505,0
+CHCT.US,D,20251212,000000,15.2,15.37,15.0935,15.3,238263,0
+CHCT.US,D,20251215,000000,15.3001,15.58,15.2915,15.49,281864,0
+CHCT.US,D,20251216,000000,15.5,15.59,15.36,15.48,193506,0
+CHCT.US,D,20251217,000000,15.5,15.92,15.5,15.9,206643,0
+CHCT.US,D,20251218,000000,15.96,16.275,15.865,16.17,285776,0
+CHCT.US,D,20251219,000000,16.11,16.24,15.865,15.94,575754,0
+CHCT.US,D,20251222,000000,15.88,15.925,15.67,15.71,217904,0
+CHCT.US,D,20251223,000000,15.7,15.79,15.565,15.61,137129,0
+CHCT.US,D,20251224,000000,15.61,15.8,15.595,15.77,75694,0
+CHCT.US,D,20251226,000000,15.6332,16,15.6332,15.95,121854,0
+CHCT.US,D,20251229,000000,15.98,16.27,15.97,16.24,210847,0
+CHCT.US,D,20251230,000000,16.27,16.405,16.16,16.25,216915,0
+CHCT.US,D,20251231,000000,16.26,16.5,16.25,16.42,178168,0
+CHCT.US,D,20260102,000000,16.51,16.55,16.065,16.33,260203,0
+CHCT.US,D,20260105,000000,16.3711,16.55,16.28,16.37,194161,0
+CHCT.US,D,20260106,000000,16.38,16.64,16.27,16.64,188355,0
+CHCT.US,D,20260107,000000,16.78,16.91,16.562,16.83,238298,0
+CHCT.US,D,20260108,000000,16.8,17,16.71,16.79,148308,0
+CHCT.US,D,20260109,000000,16.81,16.99,16.72,16.9,158824,0
+CHCT.US,D,20260112,000000,16.96,17.0935,16.83,16.85,190873,0
+CHCT.US,D,20260113,000000,16.95,16.97,16.62,16.89,103618,0
+CHCT.US,D,20260114,000000,17,17.0261,16.565,16.96,150888,0
+CHCT.US,D,20260115,000000,16.95,17.21,16.9,17.06,121915,0
+CHCT.US,D,20260116,000000,17.01,17.2499,16.99,17.04,303382,0
+CHCT.US,D,20260120,000000,17.01,17.3299,16.83,17.15,188112,0
+CHCT.US,D,20260121,000000,17.32,17.32,16.82,17.15,174604,0
+CHCT.US,D,20260122,000000,17.15,17.26,17.07,17.12,188232,0
+CHCT.US,D,20260123,000000,17.12,17.12,16.91,16.99,134479,0
+CHCT.US,D,20260126,000000,17.005,17.1,16.89,17.03,138541,0
+CHCT.US,D,20260127,000000,17.1099,17.2,16.945,17.07,86520,0
+CHCT.US,D,20260128,000000,17.1505,17.1505,16.66,16.66,199497,0
+CHCT.US,D,20260129,000000,16.76,16.97,16.615,16.92,120988,0
+CHCT.US,D,20260130,000000,16.98,17.31,16.84,17.28,155750,0
+CHCT.US,D,20260202,000000,17.3,17.45,17.23,17.39,160431,0
+CHCT.US,D,20260203,000000,17.39,17.79,17.35,17.55,265532,0
+CHCT.US,D,20260204,000000,17.67,18.19,17.625,18.04,209267,0
+CHCT.US,D,20260205,000000,18.045,18.18,17.7,18.14,270990,0
+CHCT.US,D,20260206,000000,18.14,18.22,17.8325,18.13,154238,0
+CHCT.US,D,20260209,000000,17.73,18.15,17.61,17.96,235019,0
+CHCT.US,D,20260210,000000,18.015,18.2,17.84,18.08,250755,0
+CHCT.US,D,20260211,000000,18.08,18.185,17.875,17.93,311123,0
+CHCT.US,D,20260212,000000,18,18.04,17.41,17.52,448257,0
+CHCT.US,D,20260213,000000,17.74,17.8599,17.45,17.64,503248,0
+CHCT.US,D,20260217,000000,17.69,18.03,17.5,18.02,443539,0
+CHCT.US,D,20260218,000000,17.55,18.03,17.15,17.25,541958,0
diff --git a/daily/us/nyse stocks/1/chgg.us.txt b/daily/us/nyse stocks/1/chgg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9774cd349e348e65387282de911ec2e9f660f9f
--- /dev/null
+++ b/daily/us/nyse stocks/1/chgg.us.txt	
@@ -0,0 +1,3084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHGG.US,D,20131113,000000,11,11.25,9.5,9.68,17258711,0
+CHGG.US,D,20131114,000000,9.8,9.93,8.56,8.88,3125275,0
+CHGG.US,D,20131115,000000,9,9.6,8.82,9.13,1987579,0
+CHGG.US,D,20131118,000000,9.25,9.5,8.89,9,723815,0
+CHGG.US,D,20131119,000000,9.1,9.1,8.68,8.72,671886,0
+CHGG.US,D,20131120,000000,8.69,8.91,7.93,7.97,777417,0
+CHGG.US,D,20131121,000000,8.29,8.29,7.81,7.86,732724,0
+CHGG.US,D,20131122,000000,7.96,7.98,7.45,7.49,1239159,0
+CHGG.US,D,20131125,000000,7.37,7.89,7.31,7.72,894220,0
+CHGG.US,D,20131126,000000,7.76,8.47,7.73,8.15,1395442,0
+CHGG.US,D,20131127,000000,8.1,8.6,8.1,8.39,677914,0
+CHGG.US,D,20131129,000000,8.45,8.53,8.21,8.21,258864,0
+CHGG.US,D,20131202,000000,8.29,8.89,8.2,8.83,833554,0
+CHGG.US,D,20131203,000000,8.85,9.25,8.62,9.2,1089398,0
+CHGG.US,D,20131204,000000,9.08,9.51,8.85,9.44,842575,0
+CHGG.US,D,20131205,000000,9.28,9.66,9.28,9.49,615200,0
+CHGG.US,D,20131206,000000,9.7,9.8,9.23,9.57,455388,0
+CHGG.US,D,20131209,000000,9.66,9.68,8.84,8.89,1052910,0
+CHGG.US,D,20131210,000000,9.01,9.19,8.95,9,621977,0
+CHGG.US,D,20131211,000000,8.99,9.16,8.51,8.58,593073,0
+CHGG.US,D,20131212,000000,8.51,8.68,8,8.2,840437,0
+CHGG.US,D,20131213,000000,8.2,8.34,7.96,8.01,812746,0
+CHGG.US,D,20131216,000000,8.13,8.5,8.02,8.28,530236,0
+CHGG.US,D,20131217,000000,8.33,8.4,8.09,8.29,402012,0
+CHGG.US,D,20131218,000000,8.35,8.37,8.15,8.28,342314,0
+CHGG.US,D,20131219,000000,8.24,8.64,8.23,8.59,513137,0
+CHGG.US,D,20131220,000000,8.61,8.7,8.25,8.41,2072873,0
+CHGG.US,D,20131223,000000,8.42,8.58,8.25,8.36,536822,0
+CHGG.US,D,20131224,000000,8.39,8.5,8.25,8.31,417902,0
+CHGG.US,D,20131226,000000,8.4,8.48,8.22,8.33,240100,0
+CHGG.US,D,20131227,000000,8.32,8.4,8.3,8.35,121626,0
+CHGG.US,D,20131230,000000,8.4,8.75,8.34,8.64,403182,0
+CHGG.US,D,20131231,000000,8.69,8.9,8.45,8.51,643897,0
+CHGG.US,D,20140102,000000,8.52,8.64,8.21,8.31,549653,0
+CHGG.US,D,20140103,000000,8.32,8.5,8.13,8.21,418966,0
+CHGG.US,D,20140106,000000,8.24,8.5,8.18,8.26,671271,0
+CHGG.US,D,20140107,000000,8.21,8.49,8.18,8.22,871981,0
+CHGG.US,D,20140108,000000,8.29,8.29,7.75,7.78,1296673,0
+CHGG.US,D,20140109,000000,7.9,8,7.63,7.8,467831,0
+CHGG.US,D,20140110,000000,7.86,7.88,7.57,7.61,482502,0
+CHGG.US,D,20140113,000000,7.61,7.65,7.1,7.18,1164376,0
+CHGG.US,D,20140114,000000,7.25,7.29,7.16,7.21,513359,0
+CHGG.US,D,20140115,000000,7.25,7.3,7.1,7.18,747498,0
+CHGG.US,D,20140116,000000,7.15,7.27,7.05,7.23,738925,0
+CHGG.US,D,20140117,000000,7.24,7.35,7.15,7.25,580182,0
+CHGG.US,D,20140121,000000,7.34,7.39,7.21,7.25,571250,0
+CHGG.US,D,20140122,000000,7.28,7.29,7.11,7.25,446037,0
+CHGG.US,D,20140123,000000,7.29,7.29,7.16,7.23,352359,0
+CHGG.US,D,20140124,000000,7.15,7.25,7.11,7.21,331502,0
+CHGG.US,D,20140127,000000,7.2,7.29,6.86,6.9,687951,0
+CHGG.US,D,20140128,000000,6.9,7,6.77,6.98,702364,0
+CHGG.US,D,20140129,000000,7,7.01,6.64,6.74,707861,0
+CHGG.US,D,20140130,000000,6.81,6.95,6.71,6.75,345343,0
+CHGG.US,D,20140131,000000,6.71,6.78,6.65,6.67,458533,0
+CHGG.US,D,20140203,000000,6.65,6.91,6.32,6.9,1222117,0
+CHGG.US,D,20140204,000000,6.97,7.13,6.84,6.87,721981,0
+CHGG.US,D,20140205,000000,6.98,7.05,6.68,6.86,470481,0
+CHGG.US,D,20140206,000000,6.92,6.92,6.76,6.92,297515,0
+CHGG.US,D,20140207,000000,6.93,7.15,6.92,7.12,582983,0
+CHGG.US,D,20140210,000000,7.17,7.25,7.02,7.22,481519,0
+CHGG.US,D,20140211,000000,7.22,7.43,7.14,7.38,517985,0
+CHGG.US,D,20140212,000000,7.45,7.5,7.15,7.47,641916,0
+CHGG.US,D,20140213,000000,7.65,7.99,7.46,7.94,1949819,0
+CHGG.US,D,20140214,000000,6.97,7,6.08,6.17,4312873,0
+CHGG.US,D,20140218,000000,6.23,6.54,6.09,6.45,2117044,0
+CHGG.US,D,20140219,000000,6.5,6.71,6.38,6.47,658060,0
+CHGG.US,D,20140220,000000,6.5,6.64,6.4,6.56,363424,0
+CHGG.US,D,20140221,000000,6.61,6.64,6.34,6.4,343197,0
+CHGG.US,D,20140224,000000,6.65,6.65,6.45,6.56,475796,0
+CHGG.US,D,20140225,000000,6.58,6.58,6.39,6.43,330588,0
+CHGG.US,D,20140226,000000,6.47,6.57,6.35,6.36,650185,0
+CHGG.US,D,20140227,000000,6.37,6.46,6.35,6.37,435342,0
+CHGG.US,D,20140228,000000,6.42,6.54,6.28,6.3,918827,0
+CHGG.US,D,20140303,000000,6.27,6.45,6.25,6.35,256218,0
+CHGG.US,D,20140304,000000,6.4,6.45,6.31,6.39,259700,0
+CHGG.US,D,20140305,000000,6.37,6.41,6.32,6.35,208382,0
+CHGG.US,D,20140306,000000,6.33,6.4,6.23,6.29,331514,0
+CHGG.US,D,20140307,000000,6.3,6.39,6.23,6.38,493068,0
+CHGG.US,D,20140310,000000,6.35,6.43,6.26,6.37,216103,0
+CHGG.US,D,20140311,000000,6.4,6.48,6.3,6.37,248648,0
+CHGG.US,D,20140312,000000,6.4,6.46,6.25,6.42,275851,0
+CHGG.US,D,20140313,000000,6.57,6.78,6.52,6.56,720146,0
+CHGG.US,D,20140314,000000,6.51,6.64,6.48,6.53,172990,0
+CHGG.US,D,20140317,000000,6.53,6.88,6.53,6.88,389862,0
+CHGG.US,D,20140318,000000,6.85,6.97,6.75,6.92,450353,0
+CHGG.US,D,20140319,000000,6.93,7.19,6.9,7.04,563773,0
+CHGG.US,D,20140320,000000,7,7.08,6.9,7.08,293171,0
+CHGG.US,D,20140321,000000,7.09,7.19,6.95,7.19,627667,0
+CHGG.US,D,20140324,000000,7.15,7.25,6.86,7.16,1010435,0
+CHGG.US,D,20140325,000000,7.23,7.44,7.07,7.24,679581,0
+CHGG.US,D,20140326,000000,7.25,7.34,7.09,7.11,209200,0
+CHGG.US,D,20140327,000000,7.08,7.21,6.83,6.94,313460,0
+CHGG.US,D,20140328,000000,6.92,7.11,6.8,6.93,222680,0
+CHGG.US,D,20140331,000000,6.95,7.12,6.91,7,280323,0
+CHGG.US,D,20140401,000000,6.98,7.27,6.98,7.27,260179,0
+CHGG.US,D,20140402,000000,7.31,7.34,7.19,7.25,255103,0
+CHGG.US,D,20140403,000000,7.2,7.23,7.05,7.09,311938,0
+CHGG.US,D,20140404,000000,7.12,7.12,6.63,6.81,711800,0
+CHGG.US,D,20140407,000000,6.8,6.8,6.4,6.52,329660,0
+CHGG.US,D,20140408,000000,6.49,6.77,6.48,6.54,311800,0
+CHGG.US,D,20140409,000000,6.6,6.72,6.47,6.54,320882,0
+CHGG.US,D,20140410,000000,6.55,6.55,6.02,6.15,588470,0
+CHGG.US,D,20140411,000000,6.07,6.1,5.49,5.72,765110,0
+CHGG.US,D,20140414,000000,5.73,5.87,5.62,5.63,258984,0
+CHGG.US,D,20140415,000000,5.64,5.69,4.98,5.22,858855,0
+CHGG.US,D,20140416,000000,5.29,5.44,5.23,5.36,173263,0
+CHGG.US,D,20140417,000000,5.38,5.62,5.26,5.5,324501,0
+CHGG.US,D,20140421,000000,5.5,5.54,5.23,5.25,361491,0
+CHGG.US,D,20140422,000000,5.24,5.38,5.24,5.27,340761,0
+CHGG.US,D,20140423,000000,5.27,5.31,5.16,5.23,416150,0
+CHGG.US,D,20140424,000000,5.32,5.33,5.21,5.24,204196,0
+CHGG.US,D,20140425,000000,5.21,5.35,5.21,5.31,233022,0
+CHGG.US,D,20140428,000000,5.35,5.39,5.17,5.25,239964,0
+CHGG.US,D,20140429,000000,5.5,5.65,5.32,5.4,751658,0
+CHGG.US,D,20140430,000000,5.39,5.41,5.23,5.27,374252,0
+CHGG.US,D,20140501,000000,5.31,5.57,5.28,5.47,845776,0
+CHGG.US,D,20140502,000000,5.56,6.14,5.55,5.82,1128483,0
+CHGG.US,D,20140505,000000,5.77,5.98,5.55,5.86,326367,0
+CHGG.US,D,20140506,000000,5.82,6,5.81,5.9,436351,0
+CHGG.US,D,20140507,000000,5.88,5.88,5.45,5.47,662076,0
+CHGG.US,D,20140508,000000,5.41,5.64,5.37,5.4,399995,0
+CHGG.US,D,20140509,000000,5.37,5.47,5.16,5.21,584786,0
+CHGG.US,D,20140512,000000,4.89,5.35,4.82,5.31,1739843,0
+CHGG.US,D,20140513,000000,5.3,5.45,5.23,5.44,518523,0
+CHGG.US,D,20140514,000000,5.45,5.49,5.3,5.34,356483,0
+CHGG.US,D,20140515,000000,5.32,5.38,5.17,5.24,184686,0
+CHGG.US,D,20140516,000000,5.03,5.3,5,5.27,444728,0
+CHGG.US,D,20140519,000000,5.18,5.31,5.18,5.27,390422,0
+CHGG.US,D,20140520,000000,5.29,5.35,5.17,5.34,675847,0
+CHGG.US,D,20140521,000000,5.34,5.58,5.32,5.48,665250,0
+CHGG.US,D,20140522,000000,5.31,5.56,5.31,5.49,454963,0
+CHGG.US,D,20140523,000000,5.53,5.6,5.5,5.51,400893,0
+CHGG.US,D,20140527,000000,5.55,5.75,5.54,5.68,364395,0
+CHGG.US,D,20140528,000000,5.67,5.67,5.52,5.58,182973,0
+CHGG.US,D,20140529,000000,5.57,5.65,5.45,5.61,365662,0
+CHGG.US,D,20140530,000000,5.61,5.65,5.51,5.57,454003,0
+CHGG.US,D,20140602,000000,5.6,5.6,5.4,5.41,297032,0
+CHGG.US,D,20140603,000000,5.5,5.82,5.46,5.81,1104256,0
+CHGG.US,D,20140604,000000,5.82,5.98,5.63,5.89,509869,0
+CHGG.US,D,20140605,000000,5.89,6,5.82,6,447620,0
+CHGG.US,D,20140606,000000,6,6.3,5.95,6.28,675027,0
+CHGG.US,D,20140609,000000,6.3,6.8,6.26,6.77,894021,0
+CHGG.US,D,20140610,000000,6.77,7,6.59,6.63,1276500,0
+CHGG.US,D,20140611,000000,6.55,6.94,6.34,6.85,436155,0
+CHGG.US,D,20140612,000000,6.74,6.8,6.29,6.38,1052089,0
+CHGG.US,D,20140613,000000,6.41,6.48,6.15,6.37,486703,0
+CHGG.US,D,20140616,000000,6.4,7.32,6.4,7.3,1564869,0
+CHGG.US,D,20140617,000000,7.31,7.4,6.99,7.38,807263,0
+CHGG.US,D,20140618,000000,7.34,7.95,7.24,7.62,1158673,0
+CHGG.US,D,20140619,000000,7.63,7.81,7.4,7.6,718838,0
+CHGG.US,D,20140620,000000,7.6,7.77,7.49,7.72,1223751,0
+CHGG.US,D,20140623,000000,7.7,7.78,7.46,7.72,884285,0
+CHGG.US,D,20140624,000000,7.71,7.98,7.6,7.81,878788,0
+CHGG.US,D,20140625,000000,7.72,8.11,7.62,7.81,1879890,0
+CHGG.US,D,20140626,000000,7.78,7.95,6.58,7.26,2574768,0
+CHGG.US,D,20140627,000000,7.21,7.33,7,7.29,5144631,0
+CHGG.US,D,20140630,000000,7.29,7.29,6.65,7.04,1194350,0
+CHGG.US,D,20140701,000000,7.08,7.08,6.76,6.77,550009,0
+CHGG.US,D,20140702,000000,6.78,6.95,6.76,6.82,492700,0
+CHGG.US,D,20140703,000000,6.83,6.96,6.76,6.84,237630,0
+CHGG.US,D,20140707,000000,6.82,6.82,6.7,6.76,400104,0
+CHGG.US,D,20140708,000000,6.72,6.74,6.5,6.55,556062,0
+CHGG.US,D,20140709,000000,6.55,6.69,6.53,6.56,387729,0
+CHGG.US,D,20140710,000000,6.45,6.54,6.39,6.5,433155,0
+CHGG.US,D,20140711,000000,6.5,6.58,6.45,6.5,284424,0
+CHGG.US,D,20140714,000000,6.56,6.68,6.49,6.52,234347,0
+CHGG.US,D,20140715,000000,6.5,6.54,6.31,6.35,255501,0
+CHGG.US,D,20140716,000000,6.4,6.45,5.97,6.13,647577,0
+CHGG.US,D,20140717,000000,6.12,6.12,5.76,5.82,584131,0
+CHGG.US,D,20140718,000000,5.81,6.03,5.8,6.02,417544,0
+CHGG.US,D,20140721,000000,5.98,6.12,5.9,6.08,341186,0
+CHGG.US,D,20140722,000000,6.08,6.24,6.05,6.06,226166,0
+CHGG.US,D,20140723,000000,6.06,6.17,5.91,5.92,153131,0
+CHGG.US,D,20140724,000000,5.95,6.01,5.86,5.98,331531,0
+CHGG.US,D,20140725,000000,5.92,6.2,5.92,6.05,636935,0
+CHGG.US,D,20140728,000000,6.08,6.33,6.01,6.31,658088,0
+CHGG.US,D,20140729,000000,6.3,6.44,6.23,6.34,407948,0
+CHGG.US,D,20140730,000000,6.4,6.46,6.29,6.37,591785,0
+CHGG.US,D,20140731,000000,6.29,6.48,6.24,6.43,622091,0
+CHGG.US,D,20140801,000000,6.48,6.53,6.21,6.44,720415,0
+CHGG.US,D,20140804,000000,6.43,6.49,5.83,5.89,1439955,0
+CHGG.US,D,20140805,000000,6.73,7.46,6.56,7.1,3709879,0
+CHGG.US,D,20140806,000000,7.02,7.49,6.9,7.35,1527666,0
+CHGG.US,D,20140807,000000,7.34,7.35,7.06,7.15,584139,0
+CHGG.US,D,20140808,000000,7.09,7.17,7,7.03,301235,0
+CHGG.US,D,20140811,000000,7.01,7.27,7.01,7.12,496938,0
+CHGG.US,D,20140812,000000,7.1,7.13,6.82,6.84,318572,0
+CHGG.US,D,20140813,000000,6.89,7.23,6.88,7.03,379106,0
+CHGG.US,D,20140814,000000,7.02,7.11,6.91,6.93,188346,0
+CHGG.US,D,20140815,000000,7.01,7.31,6.99,7.18,606485,0
+CHGG.US,D,20140818,000000,7.24,7.4,7.1,7.33,691725,0
+CHGG.US,D,20140819,000000,7.32,7.39,7.22,7.36,338378,0
+CHGG.US,D,20140820,000000,7.32,7.32,6.84,6.98,586377,0
+CHGG.US,D,20140821,000000,6.95,7.04,6.82,6.97,279144,0
+CHGG.US,D,20140822,000000,6.95,6.99,6.78,6.85,478467,0
+CHGG.US,D,20140825,000000,6.89,7.07,6.86,6.98,270443,0
+CHGG.US,D,20140826,000000,6.99,7.02,6.76,6.87,374399,0
+CHGG.US,D,20140827,000000,6.9,6.94,6.72,6.84,293934,0
+CHGG.US,D,20140828,000000,6.84,6.92,6.75,6.8,327094,0
+CHGG.US,D,20140829,000000,6.84,6.91,6.78,6.91,325722,0
+CHGG.US,D,20140902,000000,6.94,6.98,6.56,6.74,693250,0
+CHGG.US,D,20140903,000000,6.75,6.84,6.29,6.49,695049,0
+CHGG.US,D,20140904,000000,6.52,6.71,6.52,6.65,284734,0
+CHGG.US,D,20140905,000000,6.61,6.8,6.51,6.78,199962,0
+CHGG.US,D,20140908,000000,6.77,6.91,6.67,6.87,287490,0
+CHGG.US,D,20140909,000000,6.85,6.88,6.59,6.61,275744,0
+CHGG.US,D,20140910,000000,6.61,6.72,6.53,6.62,366750,0
+CHGG.US,D,20140911,000000,6.63,6.83,6.57,6.76,243232,0
+CHGG.US,D,20140912,000000,6.77,6.79,6.54,6.58,272471,0
+CHGG.US,D,20140915,000000,6.56,6.58,6.36,6.4,546979,0
+CHGG.US,D,20140916,000000,6.4,6.68,6.4,6.49,339684,0
+CHGG.US,D,20140917,000000,6.5,6.67,6.49,6.58,256627,0
+CHGG.US,D,20140918,000000,6.59,6.63,6.46,6.58,332128,0
+CHGG.US,D,20140919,000000,6.58,6.7,6.45,6.48,960667,0
+CHGG.US,D,20140922,000000,6.45,6.45,6.04,6.15,542749,0
+CHGG.US,D,20140923,000000,6.13,6.24,6.05,6.09,554410,0
+CHGG.US,D,20140924,000000,6.11,6.33,6.07,6.25,280330,0
+CHGG.US,D,20140925,000000,6.24,6.24,6.08,6.14,331420,0
+CHGG.US,D,20140926,000000,6.15,6.17,6.1,6.15,177048,0
+CHGG.US,D,20140929,000000,6.1,6.34,6.1,6.33,430298,0
+CHGG.US,D,20140930,000000,6.31,6.35,6.12,6.24,545641,0
+CHGG.US,D,20141001,000000,6.24,6.26,6.12,6.17,436513,0
+CHGG.US,D,20141002,000000,6.18,6.35,6.18,6.25,525538,0
+CHGG.US,D,20141003,000000,6.32,6.45,6.28,6.4,464986,0
+CHGG.US,D,20141006,000000,6.42,6.5,6.25,6.28,589075,0
+CHGG.US,D,20141007,000000,6.14,6.25,6.1,6.1,683394,0
+CHGG.US,D,20141008,000000,6.09,6.21,6.09,6.14,705990,0
+CHGG.US,D,20141009,000000,6.14,6.2,5.92,5.99,933214,0
+CHGG.US,D,20141010,000000,5.92,6.02,5.7,5.76,610550,0
+CHGG.US,D,20141013,000000,5.77,5.88,5.53,5.76,555660,0
+CHGG.US,D,20141014,000000,5.81,6.03,5.76,5.98,448993,0
+CHGG.US,D,20141015,000000,5.86,6.43,5.8,6.43,508407,0
+CHGG.US,D,20141016,000000,6.33,6.5,6.23,6.37,517366,0
+CHGG.US,D,20141017,000000,6.46,6.46,6.04,6.05,252137,0
+CHGG.US,D,20141020,000000,6.01,6.19,6.01,6.11,156997,0
+CHGG.US,D,20141021,000000,6.15,6.15,5.94,6.01,329764,0
+CHGG.US,D,20141022,000000,6,6.11,5.88,5.89,246060,0
+CHGG.US,D,20141023,000000,5.96,6.05,5.8,5.83,297614,0
+CHGG.US,D,20141024,000000,5.84,6.23,5.84,6.15,517223,0
+CHGG.US,D,20141027,000000,6.14,6.17,5.95,6.07,267526,0
+CHGG.US,D,20141028,000000,6.11,6.34,6,6.26,417925,0
+CHGG.US,D,20141029,000000,6.27,6.28,6.06,6.12,241435,0
+CHGG.US,D,20141030,000000,6.09,6.32,6.03,6.3,627089,0
+CHGG.US,D,20141031,000000,6.44,6.7,6.32,6.65,545574,0
+CHGG.US,D,20141103,000000,6.69,6.69,6.5,6.57,408792,0
+CHGG.US,D,20141104,000000,6.35,6.37,6,6.32,942438,0
+CHGG.US,D,20141105,000000,6.34,6.69,6.27,6.66,592520,0
+CHGG.US,D,20141106,000000,6.6,6.79,6.57,6.75,566354,0
+CHGG.US,D,20141107,000000,6.75,6.81,6.64,6.72,403303,0
+CHGG.US,D,20141110,000000,6.71,7.08,6.68,6.93,868114,0
+CHGG.US,D,20141111,000000,6.92,7,6.83,6.99,258243,0
+CHGG.US,D,20141112,000000,6.96,6.99,6.78,6.93,575139,0
+CHGG.US,D,20141113,000000,6.96,6.99,6.74,6.86,264014,0
+CHGG.US,D,20141114,000000,6.9,6.94,6.75,6.9,168931,0
+CHGG.US,D,20141117,000000,6.9,7,6.54,6.58,302502,0
+CHGG.US,D,20141118,000000,6.58,6.72,6.54,6.68,214391,0
+CHGG.US,D,20141119,000000,6.64,6.72,6.41,6.44,247867,0
+CHGG.US,D,20141120,000000,6.4,6.63,6.37,6.56,187641,0
+CHGG.US,D,20141121,000000,6.7,6.78,6.62,6.76,291954,0
+CHGG.US,D,20141124,000000,6.77,6.85,6.65,6.81,224141,0
+CHGG.US,D,20141125,000000,6.8,6.84,6.7,6.8,342913,0
+CHGG.US,D,20141126,000000,6.76,6.94,6.76,6.9,184608,0
+CHGG.US,D,20141128,000000,6.94,6.94,6.76,6.76,175498,0
+CHGG.US,D,20141201,000000,6.82,6.82,6.37,6.38,362229,0
+CHGG.US,D,20141202,000000,6.4,6.51,6.31,6.49,428167,0
+CHGG.US,D,20141203,000000,6.48,6.57,6.31,6.35,388005,0
+CHGG.US,D,20141204,000000,6.37,6.46,6.31,6.45,163894,0
+CHGG.US,D,20141205,000000,6.45,6.63,6.39,6.41,385062,0
+CHGG.US,D,20141208,000000,6.35,6.47,6.2,6.22,296867,0
+CHGG.US,D,20141209,000000,6.14,6.5,6.14,6.5,325640,0
+CHGG.US,D,20141210,000000,6.48,6.59,6.44,6.48,223370,0
+CHGG.US,D,20141211,000000,6.5,6.6,6.45,6.47,193788,0
+CHGG.US,D,20141212,000000,6.37,6.49,6.34,6.41,179187,0
+CHGG.US,D,20141215,000000,6.42,6.51,6.4,6.44,237330,0
+CHGG.US,D,20141216,000000,6.45,6.53,6.36,6.36,204988,0
+CHGG.US,D,20141217,000000,6.35,6.6,6.34,6.6,574777,0
+CHGG.US,D,20141218,000000,6.75,6.75,6.59,6.6,235294,0
+CHGG.US,D,20141219,000000,6.56,6.61,6.55,6.61,701562,0
+CHGG.US,D,20141222,000000,6.62,6.91,6.57,6.91,455153,0
+CHGG.US,D,20141223,000000,6.95,7.04,6.91,6.99,388685,0
+CHGG.US,D,20141224,000000,7,7,6.85,6.91,116495,0
+CHGG.US,D,20141226,000000,6.9,7.05,6.87,7.01,166312,0
+CHGG.US,D,20141229,000000,7.02,7.05,6.86,6.99,190679,0
+CHGG.US,D,20141230,000000,6.96,7.01,6.87,6.88,142095,0
+CHGG.US,D,20141231,000000,6.9,7,6.88,6.91,288798,0
+CHGG.US,D,20150102,000000,6.95,7.03,6.8,7,372091,0
+CHGG.US,D,20150105,000000,6.96,7.06,6.62,6.79,517121,0
+CHGG.US,D,20150106,000000,6.8,6.9,6.49,6.83,329720,0
+CHGG.US,D,20150107,000000,6.84,6.89,6.67,6.87,252769,0
+CHGG.US,D,20150108,000000,6.94,7.05,6.85,7,359092,0
+CHGG.US,D,20150109,000000,6.99,7.25,6.98,7.09,472066,0
+CHGG.US,D,20150112,000000,7.14,7.2,6.9,7.05,334689,0
+CHGG.US,D,20150113,000000,7.09,7.19,6.75,6.84,270436,0
+CHGG.US,D,20150114,000000,6.75,7.08,6.7,7,257959,0
+CHGG.US,D,20150115,000000,7,7,6.53,6.69,361182,0
+CHGG.US,D,20150116,000000,6.64,6.8,6.62,6.71,218431,0
+CHGG.US,D,20150120,000000,6.7,6.72,6.61,6.66,233924,0
+CHGG.US,D,20150121,000000,6.6,6.71,6.52,6.6,275823,0
+CHGG.US,D,20150122,000000,6.65,7,6.6,6.99,251944,0
+CHGG.US,D,20150123,000000,7,7.21,6.89,7.13,275735,0
+CHGG.US,D,20150126,000000,7.1,7.16,6.97,7.01,121546,0
+CHGG.US,D,20150127,000000,6.83,7.25,6.83,7.1,511311,0
+CHGG.US,D,20150128,000000,7.11,7.17,6.7,6.76,478625,0
+CHGG.US,D,20150129,000000,6.8,6.8,6.62,6.66,303581,0
+CHGG.US,D,20150130,000000,6.61,6.77,6.61,6.63,272965,0
+CHGG.US,D,20150202,000000,6.64,6.7,6.5,6.59,219879,0
+CHGG.US,D,20150203,000000,6.64,6.74,6.5,6.73,295539,0
+CHGG.US,D,20150204,000000,6.7,6.87,6.65,6.76,172088,0
+CHGG.US,D,20150205,000000,6.77,6.84,6.69,6.73,152098,0
+CHGG.US,D,20150206,000000,6.71,6.8,6.6,6.7,195153,0
+CHGG.US,D,20150209,000000,6.67,6.8,6.65,6.69,266725,0
+CHGG.US,D,20150210,000000,6.75,6.75,6.41,6.62,272083,0
+CHGG.US,D,20150211,000000,6.6,6.69,6.46,6.49,155685,0
+CHGG.US,D,20150212,000000,6.53,6.65,6.47,6.5,171678,0
+CHGG.US,D,20150213,000000,6.5,6.54,6.35,6.44,348733,0
+CHGG.US,D,20150217,000000,6.47,6.6,6.4,6.52,216652,0
+CHGG.US,D,20150218,000000,6.55,6.64,6.49,6.51,265981,0
+CHGG.US,D,20150219,000000,6.51,6.7,6.45,6.61,337845,0
+CHGG.US,D,20150220,000000,6.6,6.61,6.4,6.44,371612,0
+CHGG.US,D,20150223,000000,6.45,6.82,6.38,6.75,710894,0
+CHGG.US,D,20150224,000000,7.7,8.71,7.43,8.6,9978054,0
+CHGG.US,D,20150225,000000,8.52,8.55,8.13,8.38,2388437,0
+CHGG.US,D,20150226,000000,8.35,8.55,7.87,7.99,2293256,0
+CHGG.US,D,20150227,000000,8.03,8.26,7.95,8.12,1687729,0
+CHGG.US,D,20150302,000000,8.16,8.27,7.91,8.21,1301900,0
+CHGG.US,D,20150303,000000,8.21,8.43,8.07,8.2,1438000,0
+CHGG.US,D,20150304,000000,8.15,8.85,8.07,8.75,2066600,0
+CHGG.US,D,20150305,000000,8.74,8.75,8.25,8.54,2291500,0
+CHGG.US,D,20150306,000000,8.43,8.6,8.29,8.3,684500,0
+CHGG.US,D,20150309,000000,8.29,8.36,8.14,8.24,583900,0
+CHGG.US,D,20150310,000000,8.24,8.32,8.14,8.21,481200,0
+CHGG.US,D,20150311,000000,8.22,8.56,8.2,8.45,581400,0
+CHGG.US,D,20150312,000000,8.43,8.75,8.41,8.66,856300,0
+CHGG.US,D,20150313,000000,8.68,8.75,8.3,8.5,455500,0
+CHGG.US,D,20150316,000000,8.57,8.61,8.43,8.48,453400,0
+CHGG.US,D,20150317,000000,8.47,8.5,8.32,8.45,496800,0
+CHGG.US,D,20150318,000000,8.44,8.59,8.35,8.49,419700,0
+CHGG.US,D,20150319,000000,8.49,8.55,8.45,8.49,430200,0
+CHGG.US,D,20150320,000000,8.56,8.57,8.36,8.45,732800,0
+CHGG.US,D,20150323,000000,8.5,8.56,8.3,8.4,705300,0
+CHGG.US,D,20150324,000000,8.38,8.47,8.36,8.44,253100,0
+CHGG.US,D,20150325,000000,8.43,8.53,8.1,8.15,1337300,0
+CHGG.US,D,20150326,000000,8.09,8.1,7.92,7.99,394500,0
+CHGG.US,D,20150327,000000,7.91,8,7.89,7.99,370900,0
+CHGG.US,D,20150330,000000,8,8.09,7.88,8,276900,0
+CHGG.US,D,20150331,000000,7.98,8.01,7.93,7.95,249200,0
+CHGG.US,D,20150401,000000,7.93,7.96,7.65,7.77,541000,0
+CHGG.US,D,20150402,000000,7.73,7.96,7.72,7.85,332600,0
+CHGG.US,D,20150406,000000,7.83,7.93,7.76,7.84,457700,0
+CHGG.US,D,20150407,000000,7.86,8,7.82,7.82,343862,0
+CHGG.US,D,20150408,000000,7.81,7.98,7.8,7.94,201200,0
+CHGG.US,D,20150409,000000,7.93,8.06,7.87,7.99,611836,0
+CHGG.US,D,20150410,000000,8.04,8.2,8,8,260700,0
+CHGG.US,D,20150413,000000,7.99,8.19,7.95,8.13,678500,0
+CHGG.US,D,20150414,000000,8.16,8.24,8.06,8.14,407900,0
+CHGG.US,D,20150415,000000,8.14,8.25,8.05,8.17,299446,0
+CHGG.US,D,20150416,000000,8.18,8.2,8.01,8.11,309087,0
+CHGG.US,D,20150417,000000,8.05,8.11,7.76,7.97,638200,0
+CHGG.US,D,20150420,000000,7.98,8.02,7.9,7.97,220916,0
+CHGG.US,D,20150421,000000,8.05,8.19,7.97,8.04,593135,0
+CHGG.US,D,20150422,000000,8.06,8.14,8,8.04,287009,0
+CHGG.US,D,20150423,000000,8.05,8.14,8.05,8.08,278300,0
+CHGG.US,D,20150424,000000,8.1,8.13,8.04,8.06,178200,0
+CHGG.US,D,20150427,000000,8.12,8.18,7.89,7.94,585500,0
+CHGG.US,D,20150428,000000,7.94,8.04,7.8,7.98,272400,0
+CHGG.US,D,20150429,000000,7.9,7.98,7.72,7.75,407800,0
+CHGG.US,D,20150430,000000,7.7,7.81,7.39,7.43,566500,0
+CHGG.US,D,20150501,000000,7.42,7.63,7.34,7.46,596300,0
+CHGG.US,D,20150504,000000,7.45,7.56,7.35,7.39,468300,0
+CHGG.US,D,20150505,000000,7.36,7.4,7.2,7.27,403600,0
+CHGG.US,D,20150506,000000,7.32,7.46,7.25,7.42,687074,0
+CHGG.US,D,20150507,000000,8.04,8.62,7.63,8.57,4028020,0
+CHGG.US,D,20150508,000000,8.54,8.72,8.33,8.5,928000,0
+CHGG.US,D,20150511,000000,8.44,8.77,8.41,8.68,808800,0
+CHGG.US,D,20150512,000000,8.62,8.65,8.39,8.64,712823,0
+CHGG.US,D,20150513,000000,8.52,8.68,8.52,8.59,1079900,0
+CHGG.US,D,20150514,000000,8.64,8.65,8.21,8.22,499100,0
+CHGG.US,D,20150515,000000,8.19,8.23,8.12,8.18,306437,0
+CHGG.US,D,20150518,000000,8.18,8.2,7.99,7.99,647750,0
+CHGG.US,D,20150519,000000,7.96,8.02,7.87,7.97,473100,0
+CHGG.US,D,20150520,000000,8,8,7.83,7.97,257700,0
+CHGG.US,D,20150521,000000,7.95,7.99,7.9,7.94,275800,0
+CHGG.US,D,20150522,000000,7.94,7.94,7.77,7.82,210300,0
+CHGG.US,D,20150526,000000,7.81,7.81,7.65,7.68,361382,0
+CHGG.US,D,20150527,000000,7.7,7.88,7.62,7.79,520300,0
+CHGG.US,D,20150528,000000,7.78,7.89,7.74,7.78,721958,0
+CHGG.US,D,20150529,000000,7.75,7.75,7.51,7.61,459800,0
+CHGG.US,D,20150601,000000,7.6,7.73,7.52,7.59,548900,0
+CHGG.US,D,20150602,000000,7.55,7.87,7.55,7.78,776421,0
+CHGG.US,D,20150603,000000,7.8,8,7.78,7.84,1009200,0
+CHGG.US,D,20150604,000000,7.72,7.8,7.57,7.65,1042200,0
+CHGG.US,D,20150605,000000,7.72,7.93,7.68,7.88,1107100,0
+CHGG.US,D,20150608,000000,7.84,7.96,7.72,7.75,787600,0
+CHGG.US,D,20150609,000000,7.78,7.84,7.64,7.7,903694,0
+CHGG.US,D,20150610,000000,7.79,7.93,7.79,7.85,2214976,0
+CHGG.US,D,20150611,000000,7.88,7.93,7.74,7.77,913424,0
+CHGG.US,D,20150612,000000,7.77,7.85,7.64,7.69,1584500,0
+CHGG.US,D,20150615,000000,7.62,7.99,7.52,7.97,759700,0
+CHGG.US,D,20150616,000000,7.95,7.99,7.83,7.96,397600,0
+CHGG.US,D,20150617,000000,7.97,8.04,7.8,7.83,300700,0
+CHGG.US,D,20150618,000000,7.87,7.97,7.84,7.96,441700,0
+CHGG.US,D,20150619,000000,8.01,8.01,7.75,7.94,857800,0
+CHGG.US,D,20150622,000000,7.97,8.01,7.85,7.93,305600,0
+CHGG.US,D,20150623,000000,7.95,8.09,7.9,7.97,364594,0
+CHGG.US,D,20150624,000000,7.99,8,7.87,7.9,258000,0
+CHGG.US,D,20150625,000000,7.93,7.93,7.79,7.88,238400,0
+CHGG.US,D,20150626,000000,7.9,7.92,7.65,7.84,1146300,0
+CHGG.US,D,20150629,000000,7.8,7.8,7.52,7.57,685100,0
+CHGG.US,D,20150630,000000,7.63,7.84,7.52,7.84,900136,0
+CHGG.US,D,20150701,000000,7.87,7.87,7.57,7.65,612200,0
+CHGG.US,D,20150702,000000,7.69,7.75,7.59,7.72,302500,0
+CHGG.US,D,20150706,000000,7.64,7.9,7.57,7.89,445400,0
+CHGG.US,D,20150707,000000,7.89,7.89,7.61,7.7,381100,0
+CHGG.US,D,20150708,000000,7.62,7.74,7.59,7.69,350300,0
+CHGG.US,D,20150709,000000,7.98,8.27,7.83,8.1,1177300,0
+CHGG.US,D,20150710,000000,8.22,8.45,8.08,8.3,652500,0
+CHGG.US,D,20150713,000000,8.3,8.35,8.19,8.3,502200,0
+CHGG.US,D,20150714,000000,8.3,8.4,8.29,8.35,457788,0
+CHGG.US,D,20150715,000000,8.3,8.42,8.24,8.26,395859,0
+CHGG.US,D,20150716,000000,8.32,8.34,8.06,8.25,371800,0
+CHGG.US,D,20150717,000000,8.23,8.28,8.05,8.11,399700,0
+CHGG.US,D,20150720,000000,8.13,8.27,8,8.13,420300,0
+CHGG.US,D,20150721,000000,8.14,8.31,8.09,8.16,347900,0
+CHGG.US,D,20150722,000000,8.12,8.3,8.06,8.12,272300,0
+CHGG.US,D,20150723,000000,8.15,8.25,8.02,8.06,394400,0
+CHGG.US,D,20150724,000000,8.04,8.11,7.91,8.05,731600,0
+CHGG.US,D,20150727,000000,7.96,8.04,7.91,8.02,455000,0
+CHGG.US,D,20150728,000000,8.06,8.12,7.97,8.11,419100,0
+CHGG.US,D,20150729,000000,8.12,8.15,8.04,8.1,390200,0
+CHGG.US,D,20150730,000000,8.07,8.19,8.03,8.16,320700,0
+CHGG.US,D,20150731,000000,8.18,8.4,8.15,8.31,2035200,0
+CHGG.US,D,20150803,000000,8.33,8.69,8.28,8.6,1154588,0
+CHGG.US,D,20150804,000000,8.84,8.84,8.41,8.55,2066000,0
+CHGG.US,D,20150805,000000,8.55,8.66,8.5,8.54,956800,0
+CHGG.US,D,20150806,000000,8.33,8.54,8.29,8.45,1756012,0
+CHGG.US,D,20150807,000000,8.4,8.47,8.32,8.4,529600,0
+CHGG.US,D,20150810,000000,8.41,8.56,8.4,8.56,1083100,0
+CHGG.US,D,20150811,000000,8.48,8.57,8.25,8.5,2568568,0
+CHGG.US,D,20150812,000000,8.44,8.61,8.38,8.54,877400,0
+CHGG.US,D,20150813,000000,8.53,8.59,8.31,8.49,993900,0
+CHGG.US,D,20150814,000000,8.47,8.61,8.47,8.57,479900,0
+CHGG.US,D,20150817,000000,8.52,8.78,8.43,8.74,843100,0
+CHGG.US,D,20150818,000000,8.74,8.81,8.55,8.6,1395000,0
+CHGG.US,D,20150819,000000,8.57,8.62,8.47,8.48,1189400,0
+CHGG.US,D,20150820,000000,8.39,8.42,7.94,8,1187700,0
+CHGG.US,D,20150821,000000,7.86,8.11,7.54,7.62,1181200,0
+CHGG.US,D,20150824,000000,7.3,7.69,7.21,7.5,1371547,0
+CHGG.US,D,20150825,000000,7.69,7.74,7.31,7.33,1096000,0
+CHGG.US,D,20150826,000000,7.45,7.45,7.03,7.25,718600,0
+CHGG.US,D,20150827,000000,7.28,7.55,7.24,7.55,1140100,0
+CHGG.US,D,20150828,000000,7.55,7.69,7.38,7.66,902100,0
+CHGG.US,D,20150831,000000,7.63,7.63,7.38,7.43,542400,0
+CHGG.US,D,20150901,000000,7.28,7.43,7.14,7.18,437800,0
+CHGG.US,D,20150902,000000,7.26,7.46,7.19,7.42,487300,0
+CHGG.US,D,20150903,000000,7.46,7.53,7.35,7.4,382200,0
+CHGG.US,D,20150904,000000,7.29,7.42,7.27,7.34,204900,0
+CHGG.US,D,20150908,000000,7.47,7.48,7.2,7.46,427300,0
+CHGG.US,D,20150909,000000,7.5,7.63,7.24,7.24,488500,0
+CHGG.US,D,20150910,000000,7.4,7.57,7.27,7.5,618827,0
+CHGG.US,D,20150911,000000,7.43,7.49,7.34,7.45,336200,0
+CHGG.US,D,20150914,000000,7.46,7.5,7.41,7.47,494300,0
+CHGG.US,D,20150915,000000,7.47,7.54,7.43,7.51,287100,0
+CHGG.US,D,20150916,000000,7.5,7.71,7.44,7.66,775800,0
+CHGG.US,D,20150917,000000,7.66,7.83,7.64,7.78,680600,0
+CHGG.US,D,20150918,000000,7.69,8,7.66,8,1328800,0
+CHGG.US,D,20150921,000000,8,8.07,7.87,7.94,421100,0
+CHGG.US,D,20150922,000000,7.86,7.95,7.81,7.9,459700,0
+CHGG.US,D,20150923,000000,7.96,8,7.81,7.89,488200,0
+CHGG.US,D,20150924,000000,7.84,7.89,7.69,7.75,694024,0
+CHGG.US,D,20150925,000000,7.84,7.86,7.39,7.43,758000,0
+CHGG.US,D,20150928,000000,7.42,7.49,7.13,7.14,700923,0
+CHGG.US,D,20150929,000000,7.13,7.22,6.9,7.07,658600,0
+CHGG.US,D,20150930,000000,7.15,7.25,7.1,7.21,469800,0
+CHGG.US,D,20151001,000000,7.24,7.24,6.98,7.13,330600,0
+CHGG.US,D,20151002,000000,7.08,7.3,7.03,7.3,313600,0
+CHGG.US,D,20151005,000000,7.4,7.49,7.35,7.47,280964,0
+CHGG.US,D,20151006,000000,7.45,7.59,7.28,7.37,368100,0
+CHGG.US,D,20151007,000000,7.4,7.6,7.28,7.31,595900,0
+CHGG.US,D,20151008,000000,7.29,7.29,7.11,7.2,330500,0
+CHGG.US,D,20151009,000000,7.21,7.3,7.19,7.26,168300,0
+CHGG.US,D,20151012,000000,7.28,7.3,7.09,7.2,194687,0
+CHGG.US,D,20151013,000000,7.16,7.29,7.08,7.08,194300,0
+CHGG.US,D,20151014,000000,7.11,7.23,6.97,6.99,304400,0
+CHGG.US,D,20151015,000000,7,7.22,6.89,7.21,481700,0
+CHGG.US,D,20151016,000000,7.25,7.35,7.14,7.34,320900,0
+CHGG.US,D,20151019,000000,7.32,7.48,7.23,7.44,392600,0
+CHGG.US,D,20151020,000000,7.44,7.54,7.32,7.4,96186,0
+CHGG.US,D,20151021,000000,7.4,7.44,7.01,7.01,239700,0
+CHGG.US,D,20151022,000000,7.06,7.28,6.99,7.17,245100,0
+CHGG.US,D,20151023,000000,7.27,7.34,7.17,7.24,301900,0
+CHGG.US,D,20151026,000000,7.23,7.32,7.08,7.11,148300,0
+CHGG.US,D,20151027,000000,7.07,7.11,6.83,6.91,670700,0
+CHGG.US,D,20151028,000000,6.96,7.24,6.74,7.16,436100,0
+CHGG.US,D,20151029,000000,7.16,7.38,6.9,7,541700,0
+CHGG.US,D,20151030,000000,6.96,7.09,6.89,6.9,367300,0
+CHGG.US,D,20151102,000000,6.9,7.08,6.79,7.04,709262,0
+CHGG.US,D,20151103,000000,7.11,8.03,7.11,7.83,2836700,0
+CHGG.US,D,20151104,000000,7.85,7.93,7.5,7.69,731957,0
+CHGG.US,D,20151105,000000,7.67,7.74,7.3,7.52,658400,0
+CHGG.US,D,20151106,000000,7.48,7.78,7.45,7.72,448900,0
+CHGG.US,D,20151109,000000,7.69,7.75,7.52,7.62,358352,0
+CHGG.US,D,20151110,000000,7.62,7.64,7.43,7.44,259900,0
+CHGG.US,D,20151111,000000,7.43,7.45,7.2,7.27,346800,0
+CHGG.US,D,20151112,000000,7.22,7.34,6.99,7.03,477200,0
+CHGG.US,D,20151113,000000,6.99,7.03,6.71,6.75,415700,0
+CHGG.US,D,20151116,000000,6.74,6.88,6.55,6.78,409400,0
+CHGG.US,D,20151117,000000,6.78,7.01,6.68,6.91,436100,0
+CHGG.US,D,20151118,000000,6.91,6.97,6.8,6.87,261300,0
+CHGG.US,D,20151119,000000,7.16,7.41,6.99,7.09,580100,0
+CHGG.US,D,20151120,000000,7.13,7.17,6.96,7.15,258100,0
+CHGG.US,D,20151123,000000,7.11,7.38,7.05,7.24,234100,0
+CHGG.US,D,20151124,000000,7.2,7.24,7.06,7.23,209800,0
+CHGG.US,D,20151125,000000,7.23,7.37,7.19,7.3,162700,0
+CHGG.US,D,20151127,000000,7.29,7.33,7.21,7.28,72200,0
+CHGG.US,D,20151130,000000,7.28,7.31,7.08,7.26,309600,0
+CHGG.US,D,20151201,000000,7.28,7.38,7.22,7.32,365676,0
+CHGG.US,D,20151202,000000,7.33,7.39,7.21,7.22,184314,0
+CHGG.US,D,20151203,000000,7.25,7.29,6.92,6.93,319736,0
+CHGG.US,D,20151204,000000,6.94,7.1,6.92,7.08,334600,0
+CHGG.US,D,20151207,000000,7.06,7.25,7.05,7.21,376200,0
+CHGG.US,D,20151208,000000,7.12,7.29,7.09,7.19,298705,0
+CHGG.US,D,20151209,000000,7.13,7.21,6.95,7,275900,0
+CHGG.US,D,20151210,000000,7,7.12,6.64,7.06,219900,0
+CHGG.US,D,20151211,000000,6.95,7.03,6.89,6.91,279600,0
+CHGG.US,D,20151214,000000,6.91,7.06,6.85,6.94,448386,0
+CHGG.US,D,20151215,000000,6.98,7.15,6.92,7.14,217800,0
+CHGG.US,D,20151216,000000,7.18,7.4,7.15,7.37,265500,0
+CHGG.US,D,20151217,000000,7.41,7.48,7.18,7.22,258200,0
+CHGG.US,D,20151218,000000,7.21,7.38,7.01,7.07,956500,0
+CHGG.US,D,20151221,000000,7.1,7.1,6.9,6.97,215000,0
+CHGG.US,D,20151222,000000,6.95,7,6.88,6.96,239829,0
+CHGG.US,D,20151223,000000,6.98,7.19,6.93,7.15,164100,0
+CHGG.US,D,20151224,000000,7.16,7.19,7.01,7.03,76734,0
+CHGG.US,D,20151228,000000,6.98,7.09,6.88,6.97,210909,0
+CHGG.US,D,20151229,000000,7,7.16,6.96,7.08,238330,0
+CHGG.US,D,20151230,000000,7.06,7.13,6.91,6.96,382861,0
+CHGG.US,D,20151231,000000,6.96,6.97,6.7,6.73,416305,0
+CHGG.US,D,20160104,000000,6.67,6.67,6.17,6.24,970014,0
+CHGG.US,D,20160105,000000,6.26,6.57,6.152,6.56,382196,0
+CHGG.US,D,20160106,000000,6.46,6.5,6.255,6.36,428196,0
+CHGG.US,D,20160107,000000,6.21,6.2999,5.97,6.15,1280659,0
+CHGG.US,D,20160108,000000,6.18,6.27,6.12,6.24,527274,0
+CHGG.US,D,20160111,000000,6.3,6.36,6.1701,6.32,568659,0
+CHGG.US,D,20160112,000000,6.38,6.49,6.15,6.2,430681,0
+CHGG.US,D,20160113,000000,6.22,6.29,5.8,6,483216,0
+CHGG.US,D,20160114,000000,6.06,6.2299,5.94,6.08,499317,0
+CHGG.US,D,20160115,000000,5.89,6.04,5.815,6.01,798466,0
+CHGG.US,D,20160119,000000,6.11,6.11,5.73,5.82,556400,0
+CHGG.US,D,20160120,000000,5.7,5.9,5.57,5.83,543234,0
+CHGG.US,D,20160121,000000,5.83,5.955,5.71,5.82,487536,0
+CHGG.US,D,20160122,000000,5.93,5.97,5.77,5.9,312999,0
+CHGG.US,D,20160125,000000,5.86,5.92,5.52,5.55,628685,0
+CHGG.US,D,20160126,000000,5.58,5.83,5.5756,5.72,621195,0
+CHGG.US,D,20160127,000000,5.68,5.76,5.46,5.66,467007,0
+CHGG.US,D,20160128,000000,5.71,5.84,5.665,5.72,352703,0
+CHGG.US,D,20160129,000000,5.72,5.85,5.68,5.8,349736,0
+CHGG.US,D,20160201,000000,5.74,5.83,5.62,5.77,308196,0
+CHGG.US,D,20160202,000000,5.68,5.74,5.6,5.64,595771,0
+CHGG.US,D,20160203,000000,5.71,5.75,5.5025,5.62,394491,0
+CHGG.US,D,20160204,000000,5.57,5.74,5.54,5.61,223711,0
+CHGG.US,D,20160205,000000,5.58,5.58,5.28,5.29,465296,0
+CHGG.US,D,20160208,000000,5.22,5.22,4.93,5.11,361645,0
+CHGG.US,D,20160209,000000,5.04,5.208,4.97,4.99,434896,0
+CHGG.US,D,20160210,000000,5.03,5.09,4.89,4.92,457458,0
+CHGG.US,D,20160211,000000,4.81,4.94,4.75,4.77,433328,0
+CHGG.US,D,20160212,000000,4.82,4.95,4.78,4.86,433469,0
+CHGG.US,D,20160216,000000,4.92,5.09,4.795,5.04,505070,0
+CHGG.US,D,20160217,000000,5.09,5.14,4.98,5.03,600601,0
+CHGG.US,D,20160218,000000,5.04,5.16,4.99,5.15,519426,0
+CHGG.US,D,20160219,000000,5.14,5.22,5.1,5.2,555813,0
+CHGG.US,D,20160222,000000,5.27,5.43,5.21,5.34,1062892,0
+CHGG.US,D,20160223,000000,3.78,3.78,3.15,3.47,10140626,0
+CHGG.US,D,20160224,000000,3.94,4.15,3.81,4.12,4802594,0
+CHGG.US,D,20160225,000000,4.12,4.18,4,4.04,1152704,0
+CHGG.US,D,20160226,000000,4.15,4.35,4.13,4.24,1500690,0
+CHGG.US,D,20160229,000000,4.25,4.38,4.25,4.29,846880,0
+CHGG.US,D,20160301,000000,4.34,4.56,4.29,4.5,727801,0
+CHGG.US,D,20160302,000000,4.51,4.6,4.42,4.46,740263,0
+CHGG.US,D,20160303,000000,4.48,4.51,4.35,4.47,865873,0
+CHGG.US,D,20160304,000000,4.5,4.51,4.39,4.4,678712,0
+CHGG.US,D,20160307,000000,4.41,4.54,4.38,4.47,513802,0
+CHGG.US,D,20160308,000000,4.45,4.5,4.3,4.33,495458,0
+CHGG.US,D,20160309,000000,4.33,4.495,4.3,4.47,407598,0
+CHGG.US,D,20160310,000000,4.5,4.5,4.41,4.41,448936,0
+CHGG.US,D,20160311,000000,4.47,4.54,4.36,4.5,378972,0
+CHGG.US,D,20160314,000000,4.5,4.52,4.36,4.38,342059,0
+CHGG.US,D,20160315,000000,4.34,4.43,4.21,4.31,355720,0
+CHGG.US,D,20160316,000000,4.28,4.37,4.27,4.37,245066,0
+CHGG.US,D,20160317,000000,4.33,4.45,4.29,4.4,316540,0
+CHGG.US,D,20160318,000000,4.44,4.58,4.44,4.55,663084,0
+CHGG.US,D,20160321,000000,4.55,4.58,4.39,4.5,441685,0
+CHGG.US,D,20160322,000000,4.48,4.55,4.34,4.36,264248,0
+CHGG.US,D,20160323,000000,4.35,4.4,4.285,4.32,496088,0
+CHGG.US,D,20160324,000000,4.32,4.32,4.03,4.12,853391,0
+CHGG.US,D,20160328,000000,4.18,4.36,4.1,4.33,386988,0
+CHGG.US,D,20160329,000000,4.3,4.43,4.18,4.42,465178,0
+CHGG.US,D,20160330,000000,4.43,4.51,4.35,4.48,508831,0
+CHGG.US,D,20160331,000000,4.47,4.51,4.38,4.46,406399,0
+CHGG.US,D,20160401,000000,4.38,4.4,4.26,4.29,552748,0
+CHGG.US,D,20160404,000000,4.31,4.48,4.31,4.4,558468,0
+CHGG.US,D,20160405,000000,4.35,4.38,4.32,4.37,344171,0
+CHGG.US,D,20160406,000000,4.35,4.5,4.325,4.47,228526,0
+CHGG.US,D,20160407,000000,4.42,4.48,4.35,4.35,284682,0
+CHGG.US,D,20160408,000000,4.38,4.434,4.26,4.31,365843,0
+CHGG.US,D,20160411,000000,4.35,4.47,4.3,4.36,293815,0
+CHGG.US,D,20160412,000000,4.35,4.49,4.33,4.41,318867,0
+CHGG.US,D,20160413,000000,4.42,4.57,4.39,4.44,516264,0
+CHGG.US,D,20160414,000000,4.46,4.49,4.38,4.42,372358,0
+CHGG.US,D,20160415,000000,4.39,4.56,4.39,4.44,385923,0
+CHGG.US,D,20160418,000000,4.44,4.57,4.44,4.51,264921,0
+CHGG.US,D,20160419,000000,4.5,4.54,4.46,4.5,277194,0
+CHGG.US,D,20160420,000000,4.5,4.5,4.39,4.44,335967,0
+CHGG.US,D,20160421,000000,4.46,4.59,4.46,4.54,471450,0
+CHGG.US,D,20160422,000000,4.52,4.66,4.52,4.66,321372,0
+CHGG.US,D,20160425,000000,4.66,4.74,4.55,4.59,251692,0
+CHGG.US,D,20160426,000000,4.6,4.7,4.57,4.67,242534,0
+CHGG.US,D,20160427,000000,4.66,4.73,4.65,4.67,278242,0
+CHGG.US,D,20160428,000000,4.68,4.755,4.6,4.61,358393,0
+CHGG.US,D,20160429,000000,4.62,4.64,4.51,4.54,391143,0
+CHGG.US,D,20160502,000000,4.59,4.7122,4.55,4.64,722068,0
+CHGG.US,D,20160503,000000,4.8,4.8966,4.5,4.54,952266,0
+CHGG.US,D,20160504,000000,4.49,4.49,4.27,4.34,771091,0
+CHGG.US,D,20160505,000000,4.38,4.4,4.26,4.27,288879,0
+CHGG.US,D,20160506,000000,4.26,4.4,4.26,4.36,749139,0
+CHGG.US,D,20160509,000000,4.34,4.44,4.33,4.38,429499,0
+CHGG.US,D,20160510,000000,4.42,4.49,4.38,4.49,586444,0
+CHGG.US,D,20160511,000000,4.46,4.63,4.46,4.5,678579,0
+CHGG.US,D,20160512,000000,4.5,4.5295,4.37,4.42,481388,0
+CHGG.US,D,20160513,000000,4.4,4.47,4.3,4.42,344531,0
+CHGG.US,D,20160516,000000,4.4,4.48,4.4,4.44,311297,0
+CHGG.US,D,20160517,000000,4.4,4.48,4.31,4.37,308871,0
+CHGG.US,D,20160518,000000,4.39,4.58,4.33,4.52,1010903,0
+CHGG.US,D,20160519,000000,4.52,4.55,4.34,4.37,546173,0
+CHGG.US,D,20160520,000000,4.4,4.57,4.4,4.54,404802,0
+CHGG.US,D,20160523,000000,4.56,4.66,4.535,4.62,378063,0
+CHGG.US,D,20160524,000000,4.68,4.8,4.68,4.79,481761,0
+CHGG.US,D,20160525,000000,4.79,4.8,4.62,4.74,511870,0
+CHGG.US,D,20160526,000000,4.75,4.75,4.7,4.73,173164,0
+CHGG.US,D,20160527,000000,4.72,4.85,4.69,4.83,440813,0
+CHGG.US,D,20160531,000000,4.86,4.98,4.85,4.88,408194,0
+CHGG.US,D,20160601,000000,4.88,5,4.815,4.99,386879,0
+CHGG.US,D,20160602,000000,4.9,5.01,4.89,5,359971,0
+CHGG.US,D,20160603,000000,5,5,4.87,4.93,324922,0
+CHGG.US,D,20160606,000000,4.92,5.02,4.87,4.96,380537,0
+CHGG.US,D,20160607,000000,4.95,5.08,4.92,5.02,600074,0
+CHGG.US,D,20160608,000000,5.01,5.01,4.93,4.94,342180,0
+CHGG.US,D,20160609,000000,4.9,5,4.86,4.9,397260,0
+CHGG.US,D,20160610,000000,4.87,4.95,4.79,4.87,342395,0
+CHGG.US,D,20160613,000000,4.8,4.95,4.67,4.86,363408,0
+CHGG.US,D,20160614,000000,4.84,4.92,4.79,4.81,262320,0
+CHGG.US,D,20160615,000000,4.82,4.885,4.79,4.85,170978,0
+CHGG.US,D,20160616,000000,4.79,4.88,4.73,4.86,262438,0
+CHGG.US,D,20160617,000000,4.86,4.97,4.84,4.84,483579,0
+CHGG.US,D,20160620,000000,4.89,5.13,4.89,5.08,474444,0
+CHGG.US,D,20160621,000000,5.09,5.1,4.89,4.97,205581,0
+CHGG.US,D,20160622,000000,4.95,5.03,4.925,4.97,246129,0
+CHGG.US,D,20160623,000000,5.04,5.08,4.97,5.05,268638,0
+CHGG.US,D,20160624,000000,4.9,4.95,4.84,4.85,833967,0
+CHGG.US,D,20160627,000000,4.8,4.875,4.575,4.61,373807,0
+CHGG.US,D,20160628,000000,4.67,4.8499,4.67,4.71,318961,0
+CHGG.US,D,20160629,000000,4.79,4.855,4.7375,4.82,266427,0
+CHGG.US,D,20160630,000000,4.79,5.015,4.79,5,496173,0
+CHGG.US,D,20160701,000000,5.02,5.1,4.97,5.06,286646,0
+CHGG.US,D,20160705,000000,5,5.06,4.86,4.9,210766,0
+CHGG.US,D,20160706,000000,4.89,4.98,4.82,4.92,175778,0
+CHGG.US,D,20160707,000000,4.94,5,4.92,4.99,183655,0
+CHGG.US,D,20160708,000000,5,5.3,4.99,5.29,441692,0
+CHGG.US,D,20160711,000000,5.25,5.41,5.25,5.31,358727,0
+CHGG.US,D,20160712,000000,5.4,5.81,5.375,5.56,913106,0
+CHGG.US,D,20160713,000000,5.55,5.8,5.55,5.61,548448,0
+CHGG.US,D,20160714,000000,5.69,5.76,5.48,5.49,313059,0
+CHGG.US,D,20160715,000000,5.55,5.55,5.47,5.51,248377,0
+CHGG.US,D,20160718,000000,5.52,5.56,5.45,5.49,335368,0
+CHGG.US,D,20160719,000000,5.43,5.52,5.43,5.5,185175,0
+CHGG.US,D,20160720,000000,5.5,5.57,5.45,5.5,118630,0
+CHGG.US,D,20160721,000000,5.52,5.609,5.43,5.45,168490,0
+CHGG.US,D,20160722,000000,5.47,5.5,5.41,5.45,206604,0
+CHGG.US,D,20160725,000000,5.4,5.49,5.37,5.41,244221,0
+CHGG.US,D,20160726,000000,5.39,5.4593,5.38,5.4,187164,0
+CHGG.US,D,20160727,000000,5.37,5.43,5.345,5.4,238168,0
+CHGG.US,D,20160728,000000,5.38,5.43,5.28,5.32,303333,0
+CHGG.US,D,20160729,000000,5.34,5.44,5.285,5.39,546009,0
+CHGG.US,D,20160801,000000,5.42,5.55,5.4,5.54,854385,0
+CHGG.US,D,20160802,000000,6,6.39,5.8301,6.15,2202179,0
+CHGG.US,D,20160803,000000,6.15,6.325,6.04,6.3,629277,0
+CHGG.US,D,20160804,000000,6.35,6.5,6.26,6.5,916274,0
+CHGG.US,D,20160805,000000,6.49,6.62,6.44,6.6,1191791,0
+CHGG.US,D,20160808,000000,6.59,6.75,6.59,6.73,425558,0
+CHGG.US,D,20160809,000000,6.7,6.74,6.5,6.63,449085,0
+CHGG.US,D,20160810,000000,6.66,6.71,6.6,6.69,290870,0
+CHGG.US,D,20160811,000000,6.66,6.835,6.66,6.78,334290,0
+CHGG.US,D,20160812,000000,6.77,6.87,6.74,6.86,243322,0
+CHGG.US,D,20160815,000000,6.8,6.99,6.8,6.95,347022,0
+CHGG.US,D,20160816,000000,6.96,7,6.91,6.93,526449,0
+CHGG.US,D,20160817,000000,6.93,6.985,6.83,6.91,404890,0
+CHGG.US,D,20160818,000000,6.93,6.98,6.8201,6.95,369715,0
+CHGG.US,D,20160819,000000,6.92,6.99,6.87,6.93,391269,0
+CHGG.US,D,20160822,000000,6.85,6.8947,6.66,6.81,742846,0
+CHGG.US,D,20160823,000000,6.82,6.98,6.81,6.97,493254,0
+CHGG.US,D,20160824,000000,6.96,7.04,6.92,6.96,606679,0
+CHGG.US,D,20160825,000000,6.95,7.06,6.9101,7.03,440571,0
+CHGG.US,D,20160826,000000,7,7.05,6.89,6.97,342257,0
+CHGG.US,D,20160829,000000,6.95,7.01,6.92,6.95,196337,0
+CHGG.US,D,20160830,000000,6.92,6.9901,6.86,6.88,261052,0
+CHGG.US,D,20160831,000000,6.89,6.89,6.6175,6.73,371828,0
+CHGG.US,D,20160901,000000,6.72,6.7858,6.65,6.75,260800,0
+CHGG.US,D,20160902,000000,6.79,6.84,6.75,6.83,179319,0
+CHGG.US,D,20160906,000000,6.86,7.01,6.8375,6.97,353672,0
+CHGG.US,D,20160907,000000,6.97,7.05,6.94,7,352541,0
+CHGG.US,D,20160908,000000,6.95,7.13,6.95,7.04,585950,0
+CHGG.US,D,20160909,000000,6.99,7.02,6.9102,6.96,528770,0
+CHGG.US,D,20160912,000000,6.92,6.98,6.83,6.97,575598,0
+CHGG.US,D,20160913,000000,6.94,6.975,6.82,6.97,444217,0
+CHGG.US,D,20160914,000000,7,7.14,6.98,7.01,322099,0
+CHGG.US,D,20160915,000000,6.94,7.1,6.93,7.05,441302,0
+CHGG.US,D,20160916,000000,7.02,7.15,6.99,7.02,1581393,0
+CHGG.US,D,20160919,000000,7.04,7.145,7.01,7.06,597151,0
+CHGG.US,D,20160920,000000,7.07,7.21,7.04,7.15,1888855,0
+CHGG.US,D,20160921,000000,7.15,7.23,7.12,7.21,865630,0
+CHGG.US,D,20160922,000000,7.25,7.2899,7.13,7.18,453382,0
+CHGG.US,D,20160923,000000,7.14,7.24,7.11,7.18,470612,0
+CHGG.US,D,20160926,000000,7.17,7.17,7,7.04,393897,0
+CHGG.US,D,20160927,000000,7.09,7.18,7,7.14,1349251,0
+CHGG.US,D,20160928,000000,7.1,7.21,7.08,7.16,368156,0
+CHGG.US,D,20160929,000000,7.13,7.195,7.015,7.03,258949,0
+CHGG.US,D,20160930,000000,7.09,7.13,7.01,7.09,487312,0
+CHGG.US,D,20161003,000000,7.05,7.115,6.95,6.97,278343,0
+CHGG.US,D,20161004,000000,6.97,7.04,6.94,7,434539,0
+CHGG.US,D,20161005,000000,6.99,7.16,6.96,7.15,3580525,0
+CHGG.US,D,20161006,000000,7.16,7.33,7.15,7.28,912952,0
+CHGG.US,D,20161007,000000,7.27,7.31,7.17,7.25,638836,0
+CHGG.US,D,20161010,000000,7.26,7.33,7.2,7.21,225952,0
+CHGG.US,D,20161011,000000,7.22,7.24,6.98,6.99,278390,0
+CHGG.US,D,20161012,000000,7.02,7.05,6.88,6.89,387813,0
+CHGG.US,D,20161013,000000,6.85,6.86,6.68,6.77,879685,0
+CHGG.US,D,20161014,000000,6.77,6.92,6.74,6.77,408419,0
+CHGG.US,D,20161017,000000,6.75,6.8001,6.72,6.72,224336,0
+CHGG.US,D,20161018,000000,6.79,6.8,6.7,6.71,213271,0
+CHGG.US,D,20161019,000000,6.71,6.75,6.63,6.68,192845,0
+CHGG.US,D,20161020,000000,6.68,6.745,6.64,6.71,183552,0
+CHGG.US,D,20161021,000000,6.67,6.795,6.6,6.76,270343,0
+CHGG.US,D,20161024,000000,6.82,6.9,6.78,6.88,215928,0
+CHGG.US,D,20161025,000000,6.9,6.92,6.83,6.87,281997,0
+CHGG.US,D,20161026,000000,6.84,6.92,6.7301,6.74,288728,0
+CHGG.US,D,20161027,000000,6.81,6.81,6.62,6.63,331437,0
+CHGG.US,D,20161028,000000,6.65,6.76,6.63,6.63,270341,0
+CHGG.US,D,20161031,000000,6.63,6.67,6.59,6.65,415320,0
+CHGG.US,D,20161101,000000,6.68,6.77,6.63,6.67,591136,0
+CHGG.US,D,20161102,000000,6.65,6.69,6.51,6.54,391172,0
+CHGG.US,D,20161103,000000,6.59,6.745,6.55,6.69,645141,0
+CHGG.US,D,20161104,000000,6.7,6.86,6.65,6.78,681037,0
+CHGG.US,D,20161107,000000,6.94,7.07,6.86,7.06,1142691,0
+CHGG.US,D,20161108,000000,7.25,7.48,6.55,6.91,1244145,0
+CHGG.US,D,20161109,000000,6.76,7.4,6.6,7.38,911458,0
+CHGG.US,D,20161110,000000,7.44,7.69,7.35,7.62,858770,0
+CHGG.US,D,20161111,000000,7.65,8.09,7.62,8.05,907299,0
+CHGG.US,D,20161114,000000,8.05,8.32,7.11,7.56,1882924,0
+CHGG.US,D,20161115,000000,7.4,7.64,7.39,7.51,1062716,0
+CHGG.US,D,20161116,000000,7.36,7.96,7.36,7.86,1431611,0
+CHGG.US,D,20161117,000000,7.9,8.04,7.86,8.01,1153777,0
+CHGG.US,D,20161118,000000,8.05,8.07,7.9,7.95,874692,0
+CHGG.US,D,20161121,000000,8.06,8.22,7.94,8,921506,0
+CHGG.US,D,20161122,000000,8.05,8.32,8.02,8.24,838559,0
+CHGG.US,D,20161123,000000,8.2,8.5,8.13,8.46,595031,0
+CHGG.US,D,20161125,000000,8.5,8.57,8.39,8.48,441939,0
+CHGG.US,D,20161128,000000,8.49,8.49,8.29,8.29,349750,0
+CHGG.US,D,20161129,000000,8.33,8.44,8.23,8.27,508579,0
+CHGG.US,D,20161130,000000,8.33,8.33,8.05,8.09,598006,0
+CHGG.US,D,20161201,000000,8.14,8.15,7.73,7.81,880020,0
+CHGG.US,D,20161202,000000,7.83,7.97,7.67,7.69,634082,0
+CHGG.US,D,20161205,000000,7.78,7.85,7.7,7.82,709087,0
+CHGG.US,D,20161206,000000,7.81,7.89,7.74,7.85,675489,0
+CHGG.US,D,20161207,000000,7.85,8.15,7.85,8.1,895780,0
+CHGG.US,D,20161208,000000,8.09,8.375,8.03,8.28,522118,0
+CHGG.US,D,20161209,000000,8.3,8.37,8.21,8.22,408425,0
+CHGG.US,D,20161212,000000,8.19,8.22,7.98,7.99,353881,0
+CHGG.US,D,20161213,000000,8.06,8.13,8.03,8.05,426203,0
+CHGG.US,D,20161214,000000,8.03,8.08,7.91,7.93,326894,0
+CHGG.US,D,20161215,000000,7.91,7.99,7.815,7.83,423182,0
+CHGG.US,D,20161216,000000,7.85,8.02,7.8,7.89,835220,0
+CHGG.US,D,20161219,000000,7.88,7.96,7.8,7.92,262089,0
+CHGG.US,D,20161220,000000,7.96,8.035,7.88,7.92,256926,0
+CHGG.US,D,20161221,000000,7.93,7.94,7.735,7.77,236679,0
+CHGG.US,D,20161222,000000,7.8,7.8,7.58,7.62,277180,0
+CHGG.US,D,20161223,000000,7.62,7.6826,7.56,7.6,177558,0
+CHGG.US,D,20161227,000000,7.6,7.7,7.57,7.62,152778,0
+CHGG.US,D,20161228,000000,7.6,7.65,7.52,7.57,349292,0
+CHGG.US,D,20161229,000000,7.6,7.65,7.43,7.45,225503,0
+CHGG.US,D,20161230,000000,7.45,7.4875,7.3,7.38,663456,0
+CHGG.US,D,20170103,000000,7.42,7.52,7.26,7.35,522959,0
+CHGG.US,D,20170104,000000,7.41,7.55,7.34,7.52,549792,0
+CHGG.US,D,20170105,000000,7.46,7.59,7.44,7.56,355038,0
+CHGG.US,D,20170106,000000,7.6,7.6,7.46,7.49,379668,0
+CHGG.US,D,20170109,000000,7.46,7.46,7.2,7.22,539066,0
+CHGG.US,D,20170110,000000,7.22,7.55,7.22,7.51,498096,0
+CHGG.US,D,20170111,000000,7.48,7.565,7.41,7.54,250446,0
+CHGG.US,D,20170112,000000,7.48,7.5,7.29,7.5,392524,0
+CHGG.US,D,20170113,000000,7.5,7.71,7.44,7.65,290947,0
+CHGG.US,D,20170117,000000,7.63,7.63,7.28,7.3,365888,0
+CHGG.US,D,20170118,000000,7.32,7.34,7.08,7.29,702732,0
+CHGG.US,D,20170119,000000,7.28,7.33,7.14,7.16,290321,0
+CHGG.US,D,20170120,000000,7.16,7.25,7.11,7.24,245667,0
+CHGG.US,D,20170123,000000,7.22,7.26,7.18,7.23,225512,0
+CHGG.US,D,20170124,000000,7.24,7.39,7.18,7.38,632771,0
+CHGG.US,D,20170125,000000,7.44,7.5001,7.28,7.3,261946,0
+CHGG.US,D,20170126,000000,7.27,7.34,7.13,7.14,164670,0
+CHGG.US,D,20170127,000000,7.14,7.25,7.1,7.24,214098,0
+CHGG.US,D,20170130,000000,7.17,7.25,7.05,7.16,292016,0
+CHGG.US,D,20170131,000000,7.13,7.2,7.08,7.19,189495,0
+CHGG.US,D,20170201,000000,7.2,7.25,7.01,7.02,378738,0
+CHGG.US,D,20170202,000000,7.04,7.05,6.87,6.89,419526,0
+CHGG.US,D,20170203,000000,6.94,6.97,6.8401,6.96,378084,0
+CHGG.US,D,20170206,000000,6.95,7.11,6.95,7,243943,0
+CHGG.US,D,20170207,000000,7.04,7.05,6.94,6.95,232110,0
+CHGG.US,D,20170208,000000,6.96,7.05,6.87,6.98,352118,0
+CHGG.US,D,20170209,000000,7,7.21,7,7.12,298616,0
+CHGG.US,D,20170210,000000,7.17,7.1976,7.05,7.19,368335,0
+CHGG.US,D,20170213,000000,7.26,7.485,7.22,7.4,965467,0
+CHGG.US,D,20170214,000000,7.55,8.27,7.2069,8,2410238,0
+CHGG.US,D,20170215,000000,8,8.09,7.96,8.09,736271,0
+CHGG.US,D,20170216,000000,8.05,8.1,7.97,8.03,467673,0
+CHGG.US,D,20170217,000000,8.06,8.1,8,8.04,361336,0
+CHGG.US,D,20170221,000000,8.05,8.25,8,8.25,571793,0
+CHGG.US,D,20170222,000000,8.2,8.3,8.11,8.27,427584,0
+CHGG.US,D,20170223,000000,8.29,8.29,8.12,8.28,622423,0
+CHGG.US,D,20170224,000000,8.19,8.28,8.17,8.2,466258,0
+CHGG.US,D,20170227,000000,8.23,8.245,8.13,8.16,224801,0
+CHGG.US,D,20170228,000000,8.14,8.15,7.89,7.9,429690,0
+CHGG.US,D,20170301,000000,8.04,8.18,7.91,8.16,470165,0
+CHGG.US,D,20170302,000000,8.14,8.15,8.04,8.05,273215,0
+CHGG.US,D,20170303,000000,8.07,8.11,8.01,8.05,318027,0
+CHGG.US,D,20170306,000000,7.97,8.06,7.81,7.93,318320,0
+CHGG.US,D,20170307,000000,7.95,8,7.8718,7.94,647536,0
+CHGG.US,D,20170308,000000,8.01,8.02,7.9,7.92,320129,0
+CHGG.US,D,20170309,000000,7.94,7.97,7.88,7.91,303002,0
+CHGG.US,D,20170310,000000,7.92,7.96,7.84,7.94,497226,0
+CHGG.US,D,20170313,000000,7.9,8.06,7.9,8,369129,0
+CHGG.US,D,20170314,000000,7.98,7.99,7.88,7.94,183047,0
+CHGG.US,D,20170315,000000,8,8.02,7.87,8,292208,0
+CHGG.US,D,20170316,000000,8.02,8.13,8,8.12,255650,0
+CHGG.US,D,20170317,000000,8.22,8.27,8.08,8.2,610891,0
+CHGG.US,D,20170320,000000,8.18,8.35,8.15,8.28,645992,0
+CHGG.US,D,20170321,000000,8.35,8.35,7.9401,8.05,633228,0
+CHGG.US,D,20170322,000000,7.98,8.11,7.91,8.07,487350,0
+CHGG.US,D,20170323,000000,8.09,8.185,8.02,8.13,274385,0
+CHGG.US,D,20170324,000000,8.14,8.23,8.03,8.14,310795,0
+CHGG.US,D,20170327,000000,8.02,8.15,7.9501,8.14,314107,0
+CHGG.US,D,20170328,000000,8.09,8.24,8.04,8.18,280960,0
+CHGG.US,D,20170329,000000,8.18,8.33,7.99,8.32,310142,0
+CHGG.US,D,20170330,000000,8.3,8.47,8.24,8.46,489304,0
+CHGG.US,D,20170331,000000,8.43,8.47,8.37,8.44,308783,0
+CHGG.US,D,20170403,000000,8.46,8.48,8.335,8.36,330721,0
+CHGG.US,D,20170404,000000,8.53,8.78,8.43,8.45,1552557,0
+CHGG.US,D,20170405,000000,8.49,8.56,8.25,8.27,690149,0
+CHGG.US,D,20170406,000000,8.26,8.26,8.09,8.19,335113,0
+CHGG.US,D,20170407,000000,8.16,8.44,8.1,8.38,540917,0
+CHGG.US,D,20170410,000000,8.35,8.4,8.05,8.05,362017,0
+CHGG.US,D,20170411,000000,8.09,8.18,8.04,8.16,320725,0
+CHGG.US,D,20170412,000000,8.14,8.21,8.04,8.18,285785,0
+CHGG.US,D,20170413,000000,8.14,8.19,8.05,8.05,208955,0
+CHGG.US,D,20170417,000000,8.07,8.18,8.04,8.15,195343,0
+CHGG.US,D,20170418,000000,8.11,8.22,8.09,8.2,190079,0
+CHGG.US,D,20170419,000000,8.26,8.29,8.18,8.23,392027,0
+CHGG.US,D,20170420,000000,8.27,8.33,8.19,8.32,376558,0
+CHGG.US,D,20170421,000000,8.3,8.33,8.21,8.25,449133,0
+CHGG.US,D,20170424,000000,8.38,8.39,8.26,8.28,404505,0
+CHGG.US,D,20170425,000000,8.38,8.46,8.32,8.39,526390,0
+CHGG.US,D,20170426,000000,8.42,8.88,8.41,8.75,1046639,0
+CHGG.US,D,20170427,000000,8.81,8.91,8.745,8.91,567309,0
+CHGG.US,D,20170428,000000,8.93,9.07,8.925,9.01,1147732,0
+CHGG.US,D,20170501,000000,9.05,9.25,8.97,9.16,1768119,0
+CHGG.US,D,20170502,000000,9.92,12.1,9.85,11.79,13055229,0
+CHGG.US,D,20170503,000000,11.75,11.985,11.55,11.72,3077880,0
+CHGG.US,D,20170504,000000,10.9,11.61,10.8,11.49,2537746,0
+CHGG.US,D,20170505,000000,11.51,11.595,11.4,11.49,1066404,0
+CHGG.US,D,20170508,000000,11.5,11.62,11.41,11.58,1033981,0
+CHGG.US,D,20170509,000000,11.63,11.72,11.55,11.61,792122,0
+CHGG.US,D,20170510,000000,11.57,11.7199,11.36,11.65,1018435,0
+CHGG.US,D,20170511,000000,11.58,11.725,11.43,11.68,1083039,0
+CHGG.US,D,20170512,000000,11.62,11.71,11.39,11.53,590292,0
+CHGG.US,D,20170515,000000,11.55,11.68,11.45,11.66,925798,0
+CHGG.US,D,20170516,000000,11.45,11.68,11.25,11.65,1003179,0
+CHGG.US,D,20170517,000000,11.71,11.71,11.44,11.49,882467,0
+CHGG.US,D,20170518,000000,11.41,11.55,11.265,11.54,789496,0
+CHGG.US,D,20170519,000000,11.53,11.7,11.5,11.5,825767,0
+CHGG.US,D,20170522,000000,11.6,12.14,11.525,12.07,2957908,0
+CHGG.US,D,20170523,000000,12.16,12.19,11.8,11.92,1228935,0
+CHGG.US,D,20170524,000000,11.93,12,11.71,11.94,997104,0
+CHGG.US,D,20170525,000000,11.98,12,11.87,11.9,607678,0
+CHGG.US,D,20170526,000000,11.97,12.09,11.82,11.97,1063719,0
+CHGG.US,D,20170530,000000,12,12.06,11.76,11.85,1021866,0
+CHGG.US,D,20170531,000000,11.91,12.005,11.47,12,1169617,0
+CHGG.US,D,20170601,000000,11.98,12.55,11.92,12.52,3237312,0
+CHGG.US,D,20170602,000000,12.51,12.59,12.35,12.5,1147661,0
+CHGG.US,D,20170605,000000,12.52,12.52,12.2,12.38,844738,0
+CHGG.US,D,20170606,000000,12.3,12.55,12.27,12.45,1293084,0
+CHGG.US,D,20170607,000000,12.42,12.831,12.4,12.65,1448625,0
+CHGG.US,D,20170608,000000,12.65,13,12.58,12.99,2955926,0
+CHGG.US,D,20170609,000000,13,13,12.18,12.35,2241696,0
+CHGG.US,D,20170612,000000,12.31,12.4449,12.09,12.4,1370165,0
+CHGG.US,D,20170613,000000,12.48,12.62,12.13,12.2,1146242,0
+CHGG.US,D,20170614,000000,12.22,12.31,11.69,11.82,1867572,0
+CHGG.US,D,20170615,000000,11.63,11.91,11.53,11.81,1032804,0
+CHGG.US,D,20170616,000000,11.7,11.86,11.61,11.68,1230435,0
+CHGG.US,D,20170619,000000,11.72,12.08,11.63,12,1501279,0
+CHGG.US,D,20170620,000000,11.99,12.04,11.66,11.77,962569,0
+CHGG.US,D,20170621,000000,11.8,12,11.76,11.99,540095,0
+CHGG.US,D,20170622,000000,12,12.05,11.9,11.96,901732,0
+CHGG.US,D,20170623,000000,12,12.92,11.97,12.77,3596573,0
+CHGG.US,D,20170626,000000,12.82,13.1,12.69,12.86,1153724,0
+CHGG.US,D,20170627,000000,12.86,13.06,12.58,12.62,1601830,0
+CHGG.US,D,20170628,000000,12.67,12.85,12.43,12.73,717593,0
+CHGG.US,D,20170629,000000,12.7,12.75,12.305,12.41,697719,0
+CHGG.US,D,20170630,000000,12.5,12.52,12.27,12.29,671147,0
+CHGG.US,D,20170703,000000,12.3,12.3,12.025,12.15,444172,0
+CHGG.US,D,20170705,000000,12.13,12.22,12.02,12.18,454664,0
+CHGG.US,D,20170706,000000,12.08,12.12,11.93,11.96,405413,0
+CHGG.US,D,20170707,000000,12.02,12.24,11.97,12.24,377370,0
+CHGG.US,D,20170710,000000,12.27,12.35,12.07,12.26,410420,0
+CHGG.US,D,20170711,000000,12.42,13.11,12.42,12.69,1647361,0
+CHGG.US,D,20170712,000000,12.69,13.41,12.69,13.3,1413699,0
+CHGG.US,D,20170713,000000,13.45,13.52,13.22,13.44,1148960,0
+CHGG.US,D,20170714,000000,13.44,13.66,13.38,13.66,920960,0
+CHGG.US,D,20170717,000000,13.66,13.83,13.59,13.67,1728493,0
+CHGG.US,D,20170718,000000,13.66,14.14,13.49,13.92,1317740,0
+CHGG.US,D,20170719,000000,13.99,14.04,13.81,13.86,756308,0
+CHGG.US,D,20170720,000000,13.92,14.07,13.74,13.98,1316951,0
+CHGG.US,D,20170721,000000,14.06,14.33,13.68,13.88,1073914,0
+CHGG.US,D,20170724,000000,13.94,14.255,13.9,14.22,932921,0
+CHGG.US,D,20170725,000000,14.3,14.4,14.07,14.25,1768678,0
+CHGG.US,D,20170726,000000,13.43,15.37,13.43,15.25,4067186,0
+CHGG.US,D,20170727,000000,15.23,15.25,14.15,14.27,1617603,0
+CHGG.US,D,20170728,000000,14.24,14.41,14.06,14.14,560150,0
+CHGG.US,D,20170731,000000,14.14,14.2,13.77,13.85,688835,0
+CHGG.US,D,20170801,000000,13.33,13.85,13.21,13.55,1755948,0
+CHGG.US,D,20170802,000000,13.8,14.05,13.21,14.05,1876655,0
+CHGG.US,D,20170803,000000,14.89,15.95,14.74,15.3,9201894,0
+CHGG.US,D,20170804,000000,15.33,15.39,14.955,14.96,1067412,0
+CHGG.US,D,20170807,000000,15.05,15.245,14.67,15.2,1302287,0
+CHGG.US,D,20170808,000000,15.2,15.38,15.12,15.21,1167948,0
+CHGG.US,D,20170809,000000,15.14,15.24,14.87,14.96,970939,0
+CHGG.US,D,20170810,000000,14.89,15.03,14.645,14.81,2242449,0
+CHGG.US,D,20170811,000000,14.67,15.13,14.67,15.03,1806272,0
+CHGG.US,D,20170814,000000,15.26,15.395,15.07,15.36,856800,0
+CHGG.US,D,20170815,000000,15.43,15.43,15.21,15.22,1391564,0
+CHGG.US,D,20170816,000000,15.3,15.42,15.02,15.03,767272,0
+CHGG.US,D,20170817,000000,14.92,15.08,14.42,14.56,1728611,0
+CHGG.US,D,20170818,000000,14.46,14.68,14.39,14.63,881684,0
+CHGG.US,D,20170821,000000,14.66,14.73,14.35,14.39,565269,0
+CHGG.US,D,20170822,000000,14.41,15.07,14.41,15.04,947618,0
+CHGG.US,D,20170823,000000,14.94,15.12,14.86,14.98,592253,0
+CHGG.US,D,20170824,000000,14.95,15.03,14.535,14.67,877207,0
+CHGG.US,D,20170825,000000,14.72,14.755,14.03,14.03,874697,0
+CHGG.US,D,20170828,000000,14.03,14.335,13.94,14.24,842225,0
+CHGG.US,D,20170829,000000,14,14.195,13.95,14.05,1574397,0
+CHGG.US,D,20170830,000000,13.99,14.08,13.84,13.91,752236,0
+CHGG.US,D,20170831,000000,13.99,14.19,13.91,14.19,1177703,0
+CHGG.US,D,20170901,000000,14.2,14.2325,13.63,13.82,1466021,0
+CHGG.US,D,20170905,000000,13.75,14.13,13.75,14.07,829331,0
+CHGG.US,D,20170906,000000,14.13,14.15,13.52,13.78,743126,0
+CHGG.US,D,20170907,000000,13.82,14.07,13.72,13.9,826670,0
+CHGG.US,D,20170908,000000,13.91,14.25,13.72,13.94,946781,0
+CHGG.US,D,20170911,000000,14.1,14.305,14.02,14.09,677305,0
+CHGG.US,D,20170912,000000,14.13,14.89,14.13,14.87,1539194,0
+CHGG.US,D,20170913,000000,14.95,15.17,14.79,14.97,1031869,0
+CHGG.US,D,20170914,000000,14.89,14.97,14.62,14.65,618458,0
+CHGG.US,D,20170915,000000,14.72,14.72,14.43,14.59,1884891,0
+CHGG.US,D,20170918,000000,14.64,14.81,14.59,14.75,460327,0
+CHGG.US,D,20170919,000000,14.74,14.86,14.53,14.7,506714,0
+CHGG.US,D,20170920,000000,14.68,15.355,14.61,15.25,1317436,0
+CHGG.US,D,20170921,000000,15.11,15.11,14.17,14.73,1158542,0
+CHGG.US,D,20170922,000000,14.75,14.9,14.62,14.66,569155,0
+CHGG.US,D,20170925,000000,14.65,14.845,14.2174,14.75,1003696,0
+CHGG.US,D,20170926,000000,14.77,14.9299,14.5,14.67,507750,0
+CHGG.US,D,20170927,000000,14.79,15.17,14.72,15.03,991127,0
+CHGG.US,D,20170928,000000,15.02,15.08,14.66,14.69,611241,0
+CHGG.US,D,20170929,000000,14.75,14.89,14.7,14.84,670334,0
+CHGG.US,D,20171002,000000,14.83,15.235,14.801,14.86,1036346,0
+CHGG.US,D,20171003,000000,14.88,15.45,14.88,15.17,883531,0
+CHGG.US,D,20171004,000000,15.16,15.65,15.0601,15.48,1781447,0
+CHGG.US,D,20171005,000000,15.55,15.64,15.21,15.41,598363,0
+CHGG.US,D,20171006,000000,15.38,15.49,15.31,15.38,379501,0
+CHGG.US,D,20171009,000000,15.35,15.54,15.23,15.38,522143,0
+CHGG.US,D,20171010,000000,15.46,15.47,15.13,15.24,419266,0
+CHGG.US,D,20171011,000000,15.27,15.43,15.2,15.38,360122,0
+CHGG.US,D,20171012,000000,15.38,15.555,15.275,15.43,389069,0
+CHGG.US,D,20171013,000000,15.35,15.55,15.21,15.51,453212,0
+CHGG.US,D,20171016,000000,15.51,16.03,15.4,15.98,2100636,0
+CHGG.US,D,20171017,000000,16.05,16.23,15.55,15.61,949249,0
+CHGG.US,D,20171018,000000,15.72,15.86,15.59,15.81,702631,0
+CHGG.US,D,20171019,000000,15.7,15.82,15.51,15.69,731507,0
+CHGG.US,D,20171020,000000,15.89,15.92,15.56,15.86,714176,0
+CHGG.US,D,20171023,000000,15.99,16.16,15.92,15.94,764928,0
+CHGG.US,D,20171024,000000,16,16.1,15.685,15.99,612200,0
+CHGG.US,D,20171025,000000,15.9,15.98,15.12,15.61,743032,0
+CHGG.US,D,20171026,000000,15.7,15.9957,15.5999,15.8,495119,0
+CHGG.US,D,20171027,000000,15.86,16.49,15.8,16.48,1965015,0
+CHGG.US,D,20171030,000000,16.48,16.48,16.11,16.3,1808929,0
+CHGG.US,D,20171031,000000,15.23,16.175,14.25,15.51,4117594,0
+CHGG.US,D,20171101,000000,15.64,15.66,14.47,14.61,3110702,0
+CHGG.US,D,20171102,000000,14.6,15.12,14.52,14.74,1315275,0
+CHGG.US,D,20171103,000000,14.75,14.97,14.62,14.74,1067205,0
+CHGG.US,D,20171106,000000,14.74,14.8812,14.53,14.61,1042322,0
+CHGG.US,D,20171107,000000,14.61,14.61,13.75,13.99,1955114,0
+CHGG.US,D,20171108,000000,13.94,14.43,13.85,14.14,956179,0
+CHGG.US,D,20171109,000000,13.99,14.0484,13.79,13.99,736925,0
+CHGG.US,D,20171110,000000,13.92,14.15,13.86,14.09,620925,0
+CHGG.US,D,20171113,000000,14.05,14.15,13.8,14.04,622701,0
+CHGG.US,D,20171114,000000,13.99,14.345,13.86,14.31,993283,0
+CHGG.US,D,20171115,000000,14.16,14.46,14.02,14.25,892818,0
+CHGG.US,D,20171116,000000,14.25,14.91,14.23,14.73,703119,0
+CHGG.US,D,20171117,000000,14.63,14.94,14.35,14.51,1074937,0
+CHGG.US,D,20171120,000000,14.71,14.735,14.19,14.33,1411002,0
+CHGG.US,D,20171121,000000,14.4,14.74,14.34,14.66,663157,0
+CHGG.US,D,20171122,000000,14.7,14.87,14.57,14.72,510118,0
+CHGG.US,D,20171124,000000,14.78,15,14.68,14.91,194915,0
+CHGG.US,D,20171127,000000,14.88,15.08,14.88,15.06,442720,0
+CHGG.US,D,20171128,000000,15.07,15.52,14.98,15.52,1468620,0
+CHGG.US,D,20171129,000000,15.13,15.22,14.8,14.89,925806,0
+CHGG.US,D,20171130,000000,14.89,15.23,14.72,15.21,948563,0
+CHGG.US,D,20171201,000000,15.16,15.44,15.011,15.44,818818,0
+CHGG.US,D,20171204,000000,15.49,15.5,14,14,1385088,0
+CHGG.US,D,20171205,000000,14,14.51,13.83,14.48,893126,0
+CHGG.US,D,20171206,000000,14.41,14.69,14.15,14.61,453954,0
+CHGG.US,D,20171207,000000,14.62,14.92,14.57,14.82,408113,0
+CHGG.US,D,20171208,000000,14.9,15.15,14.81,15,596310,0
+CHGG.US,D,20171211,000000,14.93,15.19,14.89,15.03,440797,0
+CHGG.US,D,20171212,000000,15.05,15.51,15.05,15.31,491901,0
+CHGG.US,D,20171213,000000,15.35,16,15.35,15.79,1229647,0
+CHGG.US,D,20171214,000000,15.89,15.94,15.39,15.46,532396,0
+CHGG.US,D,20171215,000000,15.61,15.79,15.415,15.69,831643,0
+CHGG.US,D,20171218,000000,15.83,16.43,15.81,16.43,1827033,0
+CHGG.US,D,20171219,000000,16.5,16.6,16.23,16.39,2000447,0
+CHGG.US,D,20171220,000000,16.57,16.6696,16.34,16.38,600200,0
+CHGG.US,D,20171221,000000,16.35,16.45,16.08,16.4,435367,0
+CHGG.US,D,20171222,000000,16.3,16.3599,16.135,16.29,441798,0
+CHGG.US,D,20171226,000000,16.33,16.46,16.33,16.33,402788,0
+CHGG.US,D,20171227,000000,16.31,16.53,16.25,16.45,563069,0
+CHGG.US,D,20171228,000000,16.5,16.5,16.26,16.49,471090,0
+CHGG.US,D,20171229,000000,16.5,16.61,16.32,16.32,656654,0
+CHGG.US,D,20180102,000000,16.35,16.55,16.28,16.55,650801,0
+CHGG.US,D,20180103,000000,16.57,17.04,16.4,16.77,1124489,0
+CHGG.US,D,20180104,000000,16.8,17,16.525,16.66,633539,0
+CHGG.US,D,20180105,000000,16.77,16.8491,16.61,16.79,505126,0
+CHGG.US,D,20180108,000000,16.79,16.9,16.53,16.85,587922,0
+CHGG.US,D,20180109,000000,16.85,16.92,16.6,16.7,494483,0
+CHGG.US,D,20180110,000000,16.59,16.75,16.53,16.69,251859,0
+CHGG.US,D,20180111,000000,16.72,16.99,16.72,16.93,342188,0
+CHGG.US,D,20180112,000000,16.95,17.03,16.68,16.74,565676,0
+CHGG.US,D,20180116,000000,16.82,16.89,16.18,16.21,644542,0
+CHGG.US,D,20180117,000000,16.34,16.37,16.15,16.25,756946,0
+CHGG.US,D,20180118,000000,16.25,16.3,15.79,16.09,657906,0
+CHGG.US,D,20180119,000000,16.08,16.49,16.02,16.47,524175,0
+CHGG.US,D,20180122,000000,16.48,16.78,16.34,16.66,277657,0
+CHGG.US,D,20180123,000000,16.57,16.83,16.53,16.82,445804,0
+CHGG.US,D,20180124,000000,16.97,17.16,16.59,16.75,888714,0
+CHGG.US,D,20180125,000000,16.87,17,16.6,16.99,560666,0
+CHGG.US,D,20180126,000000,17,17.355,16.8,17.34,807387,0
+CHGG.US,D,20180129,000000,17.28,17.41,17.12,17.25,658692,0
+CHGG.US,D,20180130,000000,17.05,17.4,17.05,17.15,334931,0
+CHGG.US,D,20180131,000000,17.26,17.4161,17.16,17.32,569725,0
+CHGG.US,D,20180201,000000,17.25,17.32,16.85,17.32,761201,0
+CHGG.US,D,20180202,000000,17.2,17.38,16.97,17.06,1103483,0
+CHGG.US,D,20180205,000000,16.83,17.22,16.58,16.58,1064213,0
+CHGG.US,D,20180206,000000,16.2,16.57,15.63,16.26,1367565,0
+CHGG.US,D,20180207,000000,16.15,16.62,16.05,16.43,826800,0
+CHGG.US,D,20180208,000000,16.5,16.56,16.12,16.12,965744,0
+CHGG.US,D,20180209,000000,16.29,16.45,15.465,15.93,1276510,0
+CHGG.US,D,20180212,000000,16,16.53,15.85,16.36,1811682,0
+CHGG.US,D,20180213,000000,17.39,19.96,17.3,19.15,8819815,0
+CHGG.US,D,20180214,000000,19.09,19.42,18.5,18.99,2479887,0
+CHGG.US,D,20180215,000000,18.9,19.23,18.6,19.19,2119299,0
+CHGG.US,D,20180216,000000,19.11,19.93,19.03,19.57,1812789,0
+CHGG.US,D,20180220,000000,19.48,19.595,19.48,19.48,1259239,0
+CHGG.US,D,20180221,000000,19.5,20.78,19.43,20.47,2903820,0
+CHGG.US,D,20180222,000000,20.54,20.7331,19.89,19.92,738268,0
+CHGG.US,D,20180223,000000,20,20.49,19.7458,20.35,719718,0
+CHGG.US,D,20180226,000000,20.38,20.48,19.92,20.19,906838,0
+CHGG.US,D,20180227,000000,20.22,20.38,19.84,20.05,552951,0
+CHGG.US,D,20180228,000000,20.13,20.3,19.91,19.91,1026460,0
+CHGG.US,D,20180301,000000,19.93,20.04,19.46,19.7,708806,0
+CHGG.US,D,20180302,000000,19.5,21.09,19.42,21.07,2592408,0
+CHGG.US,D,20180305,000000,20.92,21.61,20.78,21.61,2008323,0
+CHGG.US,D,20180306,000000,21.65,22.11,21.51,22.01,2288382,0
+CHGG.US,D,20180307,000000,21.9,22.53,21.86,22.5,1213168,0
+CHGG.US,D,20180308,000000,22.5,22.975,22.43,22.82,1487008,0
+CHGG.US,D,20180309,000000,23,23.22,21.94,22.23,1519083,0
+CHGG.US,D,20180312,000000,22.27,22.73,22.195,22.27,1042949,0
+CHGG.US,D,20180313,000000,21.7,22.39,21.46,21.62,1579133,0
+CHGG.US,D,20180314,000000,21.77,22.14,21.57,21.87,1383733,0
+CHGG.US,D,20180315,000000,21.83,22.02,21.39,21.74,1154903,0
+CHGG.US,D,20180316,000000,21.69,21.69,21.25,21.28,1760449,0
+CHGG.US,D,20180319,000000,21.19,21.63,20.98,21.57,1482513,0
+CHGG.US,D,20180320,000000,21.54,22.39,21.54,22.2,1592146,0
+CHGG.US,D,20180321,000000,22.12,22.19,21.43,21.58,1892963,0
+CHGG.US,D,20180322,000000,21.46,21.77,21.21,21.39,575958,0
+CHGG.US,D,20180323,000000,21.38,21.68,21.15,21.32,1224458,0
+CHGG.US,D,20180326,000000,21.63,22.21,21.28,22.16,1512711,0
+CHGG.US,D,20180327,000000,22.3,22.45,21.25,21.41,1631578,0
+CHGG.US,D,20180328,000000,21.32,21.32,19.5,20.34,2480240,0
+CHGG.US,D,20180329,000000,20.41,20.84,20.15,20.66,5251549,0
+CHGG.US,D,20180402,000000,20.66,20.66,19.85,20.08,1057526,0
+CHGG.US,D,20180403,000000,20.14,20.4,19.88,20.16,1133273,0
+CHGG.US,D,20180404,000000,19.87,20.65,19.77,20.61,1083232,0
+CHGG.US,D,20180405,000000,20.73,21.11,20.54,21.05,783153,0
+CHGG.US,D,20180406,000000,20.81,21.1,20.625,20.8,952996,0
+CHGG.US,D,20180409,000000,20.88,21.47,20.7934,21.04,1388869,0
+CHGG.US,D,20180410,000000,21.23,21.38,20.81,21.03,872696,0
+CHGG.US,D,20180411,000000,21.01,21.4,20.9819,21.05,898337,0
+CHGG.US,D,20180412,000000,21.24,21.67,21.19,21.61,955329,0
+CHGG.US,D,20180413,000000,21.69,21.97,21.5435,21.75,976886,0
+CHGG.US,D,20180416,000000,21.84,22.1001,21.49,21.99,911050,0
+CHGG.US,D,20180417,000000,22.12,22.67,22.12,22.57,1184890,0
+CHGG.US,D,20180418,000000,22.63,23.385,22.49,23.1,2203453,0
+CHGG.US,D,20180419,000000,23.07,23.535,23.07,23.28,1742633,0
+CHGG.US,D,20180420,000000,23.13,23.18,22.04,22.5,1345342,0
+CHGG.US,D,20180423,000000,22.64,22.69,22.21,22.27,1223211,0
+CHGG.US,D,20180424,000000,22.41,22.79,21.77,22,950039,0
+CHGG.US,D,20180425,000000,22.06,22.14,21.54,22.08,677068,0
+CHGG.US,D,20180426,000000,22.25,22.47,21.6,21.69,1711792,0
+CHGG.US,D,20180427,000000,20.64,22.88,20.4,22.6,4245110,0
+CHGG.US,D,20180430,000000,22.57,23.9,22.57,23.21,2922666,0
+CHGG.US,D,20180501,000000,22.69,22.75,21.38,22.07,2149346,0
+CHGG.US,D,20180502,000000,22.05,22.97,21.97,22.76,1159756,0
+CHGG.US,D,20180503,000000,22.63,23.72,22.5,23.66,2069003,0
+CHGG.US,D,20180504,000000,23.55,24.005,23.13,23.88,1709555,0
+CHGG.US,D,20180507,000000,24.05,24.71,24,24.51,2110346,0
+CHGG.US,D,20180508,000000,24.57,25.07,24.36,24.94,1712811,0
+CHGG.US,D,20180509,000000,24.93,25.06,24.6,24.7,1452423,0
+CHGG.US,D,20180510,000000,24.8,25.59,24.71,25.33,1553815,0
+CHGG.US,D,20180511,000000,25.4,25.4,24.895,25.28,1306011,0
+CHGG.US,D,20180514,000000,25.31,25.31,24.541,24.63,1975477,0
+CHGG.US,D,20180515,000000,24.42,24.82,24.1601,24.61,1789085,0
+CHGG.US,D,20180516,000000,24.61,25.43,24.61,25.29,1430544,0
+CHGG.US,D,20180517,000000,25.35,25.77,25.11,25.64,1020100,0
+CHGG.US,D,20180518,000000,25.75,26.38,25.72,26.3,1409733,0
+CHGG.US,D,20180521,000000,26.42,26.67,26.245,26.29,886068,0
+CHGG.US,D,20180522,000000,26.31,26.36,25.72,25.74,1013623,0
+CHGG.US,D,20180523,000000,25.61,26.17,25.5,26.16,894338,0
+CHGG.US,D,20180524,000000,26.21,26.68,26.11,26.61,964502,0
+CHGG.US,D,20180525,000000,26.67,26.91,26.5933,26.84,517062,0
+CHGG.US,D,20180529,000000,26.6,27.55,26.6,27.29,1221556,0
+CHGG.US,D,20180530,000000,27.5,28.09,27.46,27.65,1549366,0
+CHGG.US,D,20180531,000000,27.55,28.15,27.48,27.97,1236209,0
+CHGG.US,D,20180601,000000,28.15,28.22,27.12,28.1,1464071,0
+CHGG.US,D,20180604,000000,28.25,28.46,27.75,28,1646309,0
+CHGG.US,D,20180605,000000,28.08,28.65,27.91,28.31,1116828,0
+CHGG.US,D,20180606,000000,28.32,28.59,28.06,28.5,1289295,0
+CHGG.US,D,20180607,000000,28.65,28.73,27.64,28.16,1307062,0
+CHGG.US,D,20180608,000000,27.98,28.8499,27.96,28.47,1441089,0
+CHGG.US,D,20180611,000000,28.43,28.92,28.38,28.91,950604,0
+CHGG.US,D,20180612,000000,28.99,29.55,28.65,29.04,2102422,0
+CHGG.US,D,20180613,000000,29.05,29.5,28.21,28.5,2612682,0
+CHGG.US,D,20180614,000000,28.68,29.075,28.5112,28.79,1539495,0
+CHGG.US,D,20180615,000000,28.63,29.09,28.4,29.04,1541951,0
+CHGG.US,D,20180618,000000,28.79,29.7572,28.7,29.55,1533007,0
+CHGG.US,D,20180619,000000,29.32,29.44,28.75,29.38,1521247,0
+CHGG.US,D,20180620,000000,29.43,29.71,29.29,29.42,854855,0
+CHGG.US,D,20180621,000000,28.03,29.07,27.13,28.03,1976466,0
+CHGG.US,D,20180622,000000,28.21,28.35,27.461,27.91,2665126,0
+CHGG.US,D,20180625,000000,27.61,27.66,26.37,27,1533581,0
+CHGG.US,D,20180626,000000,27.12,27.62,26.9684,27.33,1355834,0
+CHGG.US,D,20180627,000000,27.31,27.5699,26.94,27.03,907441,0
+CHGG.US,D,20180628,000000,27.05,27.63,26.61,27.6,1290946,0
+CHGG.US,D,20180629,000000,27.72,28.15,27.59,27.79,1001620,0
+CHGG.US,D,20180702,000000,27.53,28.44,27.2828,28.41,927980,0
+CHGG.US,D,20180703,000000,28.61,28.97,28.45,28.54,721824,0
+CHGG.US,D,20180705,000000,28.73,29.1,27.99,28.37,1123889,0
+CHGG.US,D,20180706,000000,28.38,28.95,28.152,28.76,645719,0
+CHGG.US,D,20180709,000000,29.06,29.255,28.51,28.95,955970,0
+CHGG.US,D,20180710,000000,29.1,29.41,28.95,29.02,532339,0
+CHGG.US,D,20180711,000000,28.72,29.27,28.62,28.85,756971,0
+CHGG.US,D,20180712,000000,29,29.14,28.53,29.14,1003935,0
+CHGG.US,D,20180713,000000,29.16,29.31,28.76,28.92,458591,0
+CHGG.US,D,20180716,000000,29.08,29.325,29.02,29.13,1253235,0
+CHGG.US,D,20180717,000000,29.15,29.54,29.005,29.26,893731,0
+CHGG.US,D,20180718,000000,29.3,29.51,29.04,29.29,717751,0
+CHGG.US,D,20180719,000000,29.27,29.44,28.67,29.13,887155,0
+CHGG.US,D,20180720,000000,29.14,29.41,28.89,29.06,558549,0
+CHGG.US,D,20180723,000000,28.95,29.32,28.6,29.26,504260,0
+CHGG.US,D,20180724,000000,29.5,29.76,28.67,28.85,987717,0
+CHGG.US,D,20180725,000000,28.8,29.84,28.69,29.57,1049073,0
+CHGG.US,D,20180726,000000,29.44,29.84,29.11,29.39,590213,0
+CHGG.US,D,20180727,000000,29.46,29.55,27.18,27.3,1429089,0
+CHGG.US,D,20180730,000000,27.34,27.51,25.375,25.47,3921373,0
+CHGG.US,D,20180731,000000,26.5,28.2989,26.25,27.7,4954356,0
+CHGG.US,D,20180801,000000,27.59,28.51,27.49,28.28,1837109,0
+CHGG.US,D,20180802,000000,28.09,28.135,27.0901,27.97,1610523,0
+CHGG.US,D,20180803,000000,28,28,26.76,27.13,1118980,0
+CHGG.US,D,20180806,000000,27.13,27.62,27.07,27.62,1014688,0
+CHGG.US,D,20180807,000000,27.72,28.01,27.38,27.71,716582,0
+CHGG.US,D,20180808,000000,27.74,28.24,27.5501,27.93,686384,0
+CHGG.US,D,20180809,000000,28.01,28.97,28.01,28.74,889139,0
+CHGG.US,D,20180810,000000,28.51,29.69,28.42,29.51,1200256,0
+CHGG.US,D,20180813,000000,29.52,29.66,29,29.02,962520,0
+CHGG.US,D,20180814,000000,29.01,29.32,28.81,29.28,838883,0
+CHGG.US,D,20180815,000000,29.25,30.06,29,29.15,969078,0
+CHGG.US,D,20180816,000000,29.38,30.23,29.22,29.76,867210,0
+CHGG.US,D,20180817,000000,29.61,30.25,29.47,30.21,1360945,0
+CHGG.US,D,20180820,000000,30.39,31.02,30.14,30.81,808911,0
+CHGG.US,D,20180821,000000,30.89,31.29,30.87,30.97,661569,0
+CHGG.US,D,20180822,000000,30.88,31.44,30.6201,30.94,564751,0
+CHGG.US,D,20180823,000000,31.03,31.38,30.74,30.85,820102,0
+CHGG.US,D,20180824,000000,30.94,31.65,30.94,31.37,831928,0
+CHGG.US,D,20180827,000000,31.5,31.6533,31.04,31.38,835330,0
+CHGG.US,D,20180828,000000,31.54,31.65,30.99,31.2,1033253,0
+CHGG.US,D,20180829,000000,31.11,31.72,31.07,31.59,1363512,0
+CHGG.US,D,20180830,000000,31.53,32.54,31.45,32.3,1049717,0
+CHGG.US,D,20180831,000000,32.25,32.71,32.05,32.38,857367,0
+CHGG.US,D,20180904,000000,32.36,32.82,32.33,32.38,1203343,0
+CHGG.US,D,20180905,000000,32.26,32.53,30.58,31.19,901729,0
+CHGG.US,D,20180906,000000,31.17,31.24,30.15,30.55,857627,0
+CHGG.US,D,20180907,000000,30.44,31.48,30.44,31.28,726935,0
+CHGG.US,D,20180910,000000,31.71,31.94,31.13,31.38,836153,0
+CHGG.US,D,20180911,000000,31.19,32.03,31.16,31.82,726661,0
+CHGG.US,D,20180912,000000,31.73,31.88,30.56,31.46,1142017,0
+CHGG.US,D,20180913,000000,31.55,32.14,31.3,31.46,821381,0
+CHGG.US,D,20180914,000000,31.37,31.81,31.09,31.71,1343359,0
+CHGG.US,D,20180917,000000,31.66,31.94,30.88,30.97,855759,0
+CHGG.US,D,20180918,000000,31.06,31.7325,30.99,31.44,551646,0
+CHGG.US,D,20180919,000000,31.63,31.87,30.52,31.07,814180,0
+CHGG.US,D,20180920,000000,31.24,31.515,30.63,31.46,618285,0
+CHGG.US,D,20180921,000000,31.47,31.78,31.345,31.52,1704138,0
+CHGG.US,D,20180924,000000,31.33,31.62,30.66,31.41,895017,0
+CHGG.US,D,20180925,000000,31.59,32.55,31.37,32.33,941787,0
+CHGG.US,D,20180926,000000,30.83,31.3,27.9001,28.42,5164701,0
+CHGG.US,D,20180927,000000,28.49,28.99,26.535,28.08,4576061,0
+CHGG.US,D,20180928,000000,28.07,28.6395,27.5548,28.43,2092234,0
+CHGG.US,D,20181001,000000,28.5,28.88,27.16,27.42,1248867,0
+CHGG.US,D,20181002,000000,28.75,29.48,28.49,28.76,3153955,0
+CHGG.US,D,20181003,000000,28.86,29.49,28.4,28.92,1285054,0
+CHGG.US,D,20181004,000000,28.83,28.83,27.02,27.68,1606117,0
+CHGG.US,D,20181005,000000,27.79,28.335,26.9,27.87,1132496,0
+CHGG.US,D,20181008,000000,27.72,28.185,27.13,27.6,756318,0
+CHGG.US,D,20181009,000000,27.47,28.05,27.28,27.45,1013563,0
+CHGG.US,D,20181010,000000,27.52,27.52,25.96,25.97,1446033,0
+CHGG.US,D,20181011,000000,25.68,26.32,24.81,24.93,2099325,0
+CHGG.US,D,20181012,000000,25.54,25.87,25.04,25.5,1784964,0
+CHGG.US,D,20181015,000000,25.47,26.08,25,25.85,784679,0
+CHGG.US,D,20181016,000000,26.07,27.02,25.75,26.98,990587,0
+CHGG.US,D,20181017,000000,27.04,27.34,26.51,26.7,919015,0
+CHGG.US,D,20181018,000000,26.47,26.69,25.22,25.77,757640,0
+CHGG.US,D,20181019,000000,25.92,26.05,25.15,25.26,759501,0
+CHGG.US,D,20181022,000000,25.36,26.1399,25.32,25.53,880684,0
+CHGG.US,D,20181023,000000,24.77,25.465,24.5,25.22,968722,0
+CHGG.US,D,20181024,000000,25.17,25.78,23.89,23.9,1591809,0
+CHGG.US,D,20181025,000000,24.6,25.23,24.22,24.93,1490388,0
+CHGG.US,D,20181026,000000,24.37,24.3945,23.32,23.8,1574604,0
+CHGG.US,D,20181029,000000,24.27,24.57,22.67,22.99,2371345,0
+CHGG.US,D,20181030,000000,25.14,26.83,24.5,26.32,6208947,0
+CHGG.US,D,20181031,000000,26.68,27.85,26.68,27.28,1762468,0
+CHGG.US,D,20181101,000000,26.38,27.75,26.25,27.6,1918393,0
+CHGG.US,D,20181102,000000,27.95,28.2,26.515,26.72,1670756,0
+CHGG.US,D,20181105,000000,26.77,26.89,25.97,26.64,1146097,0
+CHGG.US,D,20181106,000000,26.56,27.01,26.13,26.62,1777348,0
+CHGG.US,D,20181107,000000,26.86,27.96,26.65,27.82,1033328,0
+CHGG.US,D,20181108,000000,27.72,27.985,27.38,27.57,697507,0
+CHGG.US,D,20181109,000000,27.38,27.38,26.53,27.09,1299582,0
+CHGG.US,D,20181112,000000,26.92,26.92,25.6672,26.2,1414242,0
+CHGG.US,D,20181113,000000,26.35,26.74,25.82,25.89,1645868,0
+CHGG.US,D,20181114,000000,26.02,26.445,25.8,26.05,2250523,0
+CHGG.US,D,20181115,000000,25.82,26.485,25.65,26.48,3499226,0
+CHGG.US,D,20181116,000000,26.18,26.99,25.965,26.34,1211367,0
+CHGG.US,D,20181119,000000,26.25,26.47,24.78,24.79,1281743,0
+CHGG.US,D,20181120,000000,23.95,25.15,23.21,24.91,993597,0
+CHGG.US,D,20181121,000000,25.28,25.54,24.72,24.98,853944,0
+CHGG.US,D,20181123,000000,24.74,25.54,24.74,25.12,250676,0
+CHGG.US,D,20181126,000000,25.41,26,25.22,25.96,1178475,0
+CHGG.US,D,20181127,000000,25.71,26.23,25.71,25.97,679874,0
+CHGG.US,D,20181128,000000,26.3,27.33,26.06,27.21,2041894,0
+CHGG.US,D,20181129,000000,27.13,28.33,26.86,27.89,1361965,0
+CHGG.US,D,20181130,000000,27.84,28.14,27.561,27.95,791866,0
+CHGG.US,D,20181203,000000,28.5,28.94,28.09,28.82,1296087,0
+CHGG.US,D,20181204,000000,28.72,29.03,27.5672,27.82,1076044,0
+CHGG.US,D,20181206,000000,27.21,28.79,27.02,28.79,1348339,0
+CHGG.US,D,20181207,000000,28.6,28.96,28.405,28.69,1605369,0
+CHGG.US,D,20181210,000000,28.61,29.79,28.61,29.52,2193152,0
+CHGG.US,D,20181211,000000,29.95,29.96,28.58,29,715710,0
+CHGG.US,D,20181212,000000,29.41,30.345,29.04,29.67,1081457,0
+CHGG.US,D,20181213,000000,29.71,29.9,28.69,28.85,836773,0
+CHGG.US,D,20181214,000000,28.54,29.65,28.42,29.21,1157865,0
+CHGG.US,D,20181217,000000,29.08,29.59,28.525,28.8,1348643,0
+CHGG.US,D,20181218,000000,29,29.92,28.94,29.25,1303859,0
+CHGG.US,D,20181219,000000,29.45,30.24,28.82,28.99,1792594,0
+CHGG.US,D,20181220,000000,28.75,29.09,27.13,27.38,1521020,0
+CHGG.US,D,20181221,000000,27.43,27.52,25.72,25.89,1527564,0
+CHGG.US,D,20181224,000000,25.66,25.9294,25.16,25.27,596983,0
+CHGG.US,D,20181226,000000,25.4,27.46,25.26,27.44,1113713,0
+CHGG.US,D,20181227,000000,26.95,27.95,26.78,27.95,925844,0
+CHGG.US,D,20181228,000000,28.1,28.635,27.22,28,521565,0
+CHGG.US,D,20181231,000000,28.2,28.74,27.91,28.42,533865,0
+CHGG.US,D,20190102,000000,28,28.59,27.58,28.49,669359,0
+CHGG.US,D,20190103,000000,28.21,28.87,27.8,28.32,702616,0
+CHGG.US,D,20190104,000000,28.79,29.99,28.66,29.88,1414901,0
+CHGG.US,D,20190107,000000,29.84,30.91,29.69,30.58,1291736,0
+CHGG.US,D,20190108,000000,31,31.6,30.72,31.26,1728088,0
+CHGG.US,D,20190109,000000,31.56,32.54,31.53,32.47,2029550,0
+CHGG.US,D,20190110,000000,32.35,33.25,31.7,32.52,1837181,0
+CHGG.US,D,20190111,000000,32.44,32.44,32,32.36,812197,0
+CHGG.US,D,20190114,000000,32.1,32.26,31.56,31.97,779134,0
+CHGG.US,D,20190115,000000,32.31,32.78,32.17,32.71,1273698,0
+CHGG.US,D,20190116,000000,32.87,33.45,32.82,33,1227219,0
+CHGG.US,D,20190117,000000,32.76,33.54,32.65,33.38,1345263,0
+CHGG.US,D,20190118,000000,33.58,34.09,33.26,33.9,1614606,0
+CHGG.US,D,20190122,000000,33.96,34,32.99,33.33,1792207,0
+CHGG.US,D,20190123,000000,33.36,34.08,33.08,33.78,2888199,0
+CHGG.US,D,20190124,000000,33.73,34.68,33.55,34.08,810349,0
+CHGG.US,D,20190125,000000,34.51,34.79,34.245,34.64,1274767,0
+CHGG.US,D,20190128,000000,34.09,34.74,33.86,34.38,1358517,0
+CHGG.US,D,20190129,000000,34.36,34.67,34.08,34.46,827654,0
+CHGG.US,D,20190130,000000,34.82,35,34.28,34.66,875322,0
+CHGG.US,D,20190131,000000,34.81,35.59,34.8,35.22,1124216,0
+CHGG.US,D,20190201,000000,35.1,35.62,35.02,35.4,1448485,0
+CHGG.US,D,20190204,000000,35.36,36.01,35.015,35.75,1266451,0
+CHGG.US,D,20190205,000000,35.81,36.05,35.36,35.84,1105372,0
+CHGG.US,D,20190206,000000,35.86,36,35.29,35.65,1206968,0
+CHGG.US,D,20190207,000000,35.3,35.5,34.87,35.21,1422659,0
+CHGG.US,D,20190208,000000,34.08,34.595,33.25,34.4,2835751,0
+CHGG.US,D,20190211,000000,34.53,35.4686,34.19,34.8,3878994,0
+CHGG.US,D,20190212,000000,38.41,38.76,36.1474,37.46,8354412,0
+CHGG.US,D,20190213,000000,37.97,38.01,36.94,37.48,2055227,0
+CHGG.US,D,20190214,000000,37.26,37.6,36.8401,37.35,1283649,0
+CHGG.US,D,20190215,000000,37.55,37.79,37.06,37.76,1814235,0
+CHGG.US,D,20190219,000000,37.76,38.57,37.76,37.96,1865498,0
+CHGG.US,D,20190220,000000,38,38.15,37.15,37.48,1216383,0
+CHGG.US,D,20190221,000000,37.47,38.35,37.32,38.33,1245039,0
+CHGG.US,D,20190222,000000,38.5,39.16,38.34,39.13,1426065,0
+CHGG.US,D,20190225,000000,39.37,39.76,39.04,39.5,1470659,0
+CHGG.US,D,20190226,000000,39.28,39.28,38.46,38.94,948890,0
+CHGG.US,D,20190227,000000,38.75,39.46,38.47,39.45,970162,0
+CHGG.US,D,20190228,000000,39.38,40,39.14,39.63,2668257,0
+CHGG.US,D,20190301,000000,39.85,40.55,39.81,40.42,1825824,0
+CHGG.US,D,20190304,000000,40.4,40.41,38.14,39.24,1882900,0
+CHGG.US,D,20190305,000000,39.44,39.67,38.75,39.48,1250651,0
+CHGG.US,D,20190306,000000,39.78,39.79,39.02,39.6,1028991,0
+CHGG.US,D,20190307,000000,39.64,39.77,39.075,39.29,866635,0
+CHGG.US,D,20190308,000000,38.85,39.73,38.5,39.46,1125952,0
+CHGG.US,D,20190311,000000,39.54,40.2,39.35,40.16,1454317,0
+CHGG.US,D,20190312,000000,40.2,40.62,39.69,40.27,1369549,0
+CHGG.US,D,20190313,000000,40.3,40.945,40.1,40.7,999423,0
+CHGG.US,D,20190314,000000,40.7,41.3432,40.6,41.23,1425924,0
+CHGG.US,D,20190315,000000,41.66,41.66,40.8904,41.09,1366683,0
+CHGG.US,D,20190318,000000,41.07,41.5,40.65,41.22,891673,0
+CHGG.US,D,20190319,000000,41.12,41.69,40.93,41.5,841854,0
+CHGG.US,D,20190320,000000,41.39,41.49,40.72,40.93,1212560,0
+CHGG.US,D,20190321,000000,40.4,40.87,39.5,39.66,6510687,0
+CHGG.US,D,20190322,000000,39.07,39.56,36.64,36.76,14251865,0
+CHGG.US,D,20190325,000000,36.59,37.65,36.07,37.29,3705409,0
+CHGG.US,D,20190326,000000,37.65,38.47,37.63,38.31,2528924,0
+CHGG.US,D,20190327,000000,38.17,38.29,36.19,37.04,5748003,0
+CHGG.US,D,20190328,000000,37.15,37.96,36.94,37.74,1746991,0
+CHGG.US,D,20190329,000000,38.09,38.55,37.82,38.12,4444839,0
+CHGG.US,D,20190401,000000,38.07,38.07,37.08,37.75,2055355,0
+CHGG.US,D,20190402,000000,37.92,38.4,37.485,38.28,1374759,0
+CHGG.US,D,20190403,000000,38.45,39.12,38.1201,38.87,2118059,0
+CHGG.US,D,20190404,000000,38.86,38.9693,36.88,37.38,2513313,0
+CHGG.US,D,20190405,000000,37.55,37.8,36.8416,37.02,1544168,0
+CHGG.US,D,20190408,000000,37.12,37.53,36.81,37.26,1019911,0
+CHGG.US,D,20190409,000000,37.22,37.69,36.88,36.98,1415636,0
+CHGG.US,D,20190410,000000,36.91,37.32,36.78,37.28,1575465,0
+CHGG.US,D,20190411,000000,37.51,37.815,37.34,37.61,1286855,0
+CHGG.US,D,20190412,000000,37.64,37.85,37.06,37.32,839202,0
+CHGG.US,D,20190415,000000,37.43,38.42,37.37,38.23,1582752,0
+CHGG.US,D,20190416,000000,38.07,39.02,37.97,38.19,1837352,0
+CHGG.US,D,20190417,000000,38.19,38.39,37.3,37.64,2100994,0
+CHGG.US,D,20190418,000000,37.61,37.88,36.92,37.8,945418,0
+CHGG.US,D,20190422,000000,37.59,38.35,37.1,38.13,1164727,0
+CHGG.US,D,20190423,000000,38.19,38.96,38.05,38.9,1242333,0
+CHGG.US,D,20190424,000000,39,39.14,38.705,38.98,1411796,0
+CHGG.US,D,20190425,000000,38.83,39.23,38.5,39.15,1515380,0
+CHGG.US,D,20190426,000000,39.21,40.3,38.87,40.08,2660421,0
+CHGG.US,D,20190429,000000,40.26,40.27,39.17,39.71,3237556,0
+CHGG.US,D,20190430,000000,38.1,39.47,35.65,35.65,6432833,0
+CHGG.US,D,20190501,000000,35.87,36.14,34.695,34.74,5016569,0
+CHGG.US,D,20190502,000000,34.88,35.92,34.53,35.87,2826343,0
+CHGG.US,D,20190503,000000,36.16,37.95,35.86,37.32,3505864,0
+CHGG.US,D,20190506,000000,36.06,37.23,35.7,37.11,1616109,0
+CHGG.US,D,20190507,000000,36.83,37.45,36.03,36.46,1779887,0
+CHGG.US,D,20190508,000000,36.24,36.62,35.71,36.35,763490,0
+CHGG.US,D,20190509,000000,36.03,36.5,35.48,36.28,992631,0
+CHGG.US,D,20190510,000000,36.2,36.82,35.52,36.7,1630878,0
+CHGG.US,D,20190513,000000,35.82,36.25,34.86,34.91,1554141,0
+CHGG.US,D,20190514,000000,35.06,36.11,35.06,35.77,1362053,0
+CHGG.US,D,20190515,000000,35.36,36.71,35.36,36.45,1043251,0
+CHGG.US,D,20190516,000000,36.52,37.6,36.52,37.22,2222291,0
+CHGG.US,D,20190517,000000,36.82,37.845,36.68,37.45,1569491,0
+CHGG.US,D,20190520,000000,36.83,36.93,36.21,36.82,1129260,0
+CHGG.US,D,20190521,000000,37.14,38.04,36.94,37.34,1459485,0
+CHGG.US,D,20190522,000000,37.21,37.465,36.82,37.24,821453,0
+CHGG.US,D,20190523,000000,36.82,36.99,35.49,36.05,1375687,0
+CHGG.US,D,20190524,000000,36.53,37.06,36.34,36.74,756950,0
+CHGG.US,D,20190528,000000,36.62,37.21,36.45,36.88,1907447,0
+CHGG.US,D,20190529,000000,36.68,36.71,35.79,36.1,1444857,0
+CHGG.US,D,20190530,000000,36.14,37.85,36.14,37.85,1419869,0
+CHGG.US,D,20190531,000000,37.3,37.8,36.93,37.46,1100369,0
+CHGG.US,D,20190603,000000,37.35,37.35,35.5176,35.95,1294429,0
+CHGG.US,D,20190604,000000,36.26,36.98,36,36.97,1886153,0
+CHGG.US,D,20190605,000000,37.1,37.6,36.67,37.58,1494349,0
+CHGG.US,D,20190606,000000,38,39.72,37.6,39.6,1822530,0
+CHGG.US,D,20190607,000000,39.83,39.98,39.01,39.38,1194711,0
+CHGG.US,D,20190610,000000,39.83,40.1625,39.02,39.1,1110262,0
+CHGG.US,D,20190611,000000,39.2,39.63,37.82,38.51,1430768,0
+CHGG.US,D,20190612,000000,38.4,39.06,38.14,38.85,735884,0
+CHGG.US,D,20190613,000000,38.98,39.49,38.73,38.84,722441,0
+CHGG.US,D,20190614,000000,38.65,39.215,38.49,38.99,702762,0
+CHGG.US,D,20190617,000000,39.09,39.98,39.07,39.56,847407,0
+CHGG.US,D,20190618,000000,39.92,40.56,39.55,39.61,1062231,0
+CHGG.US,D,20190619,000000,39.71,39.92,38.97,39.9,1352492,0
+CHGG.US,D,20190620,000000,40.35,40.64,39.42,39.95,1248202,0
+CHGG.US,D,20190621,000000,39.74,39.95,39.18,39.3,801397,0
+CHGG.US,D,20190624,000000,39.33,39.65,38.38,38.51,782826,0
+CHGG.US,D,20190625,000000,38.52,38.77,36.54,36.59,1563963,0
+CHGG.US,D,20190626,000000,36.74,37.445,36.54,36.9,830014,0
+CHGG.US,D,20190627,000000,37.01,38.31,37.01,38.2,1299584,0
+CHGG.US,D,20190628,000000,38.21,38.88,38.18,38.59,2681557,0
+CHGG.US,D,20190701,000000,39.43,39.85,39.07,39.4,1671173,0
+CHGG.US,D,20190702,000000,39.4,39.99,39.13,39.98,871551,0
+CHGG.US,D,20190703,000000,39.99,40.7,39.8,40.43,782872,0
+CHGG.US,D,20190705,000000,40.21,40.56,39.4912,40.55,595940,0
+CHGG.US,D,20190708,000000,40.57,44.45,40.54,42.79,4383001,0
+CHGG.US,D,20190709,000000,42.78,43.08,41.91,42.87,1950508,0
+CHGG.US,D,20190710,000000,43.23,44.4,43.1454,43.62,2008279,0
+CHGG.US,D,20190711,000000,43.9,44.83,43.76,44.73,2967293,0
+CHGG.US,D,20190712,000000,44.74,44.849,43.95,44.26,1002532,0
+CHGG.US,D,20190715,000000,44.35,44.98,43.79,44.98,1574508,0
+CHGG.US,D,20190716,000000,44.98,45.19,44.37,44.72,1535297,0
+CHGG.US,D,20190717,000000,44.66,44.66,43.56,43.79,1509896,0
+CHGG.US,D,20190718,000000,43.79,43.94,43.31,43.79,1378407,0
+CHGG.US,D,20190719,000000,43.85,44.19,43.31,43.33,1014082,0
+CHGG.US,D,20190722,000000,43.26,43.36,42.59,42.85,1559709,0
+CHGG.US,D,20190723,000000,43.19,43.19,42.17,42.63,1087747,0
+CHGG.US,D,20190724,000000,42.44,43.55,42.1901,43.51,947180,0
+CHGG.US,D,20190725,000000,43.51,43.6,42.74,42.77,864956,0
+CHGG.US,D,20190726,000000,43.17,43.8,42.97,43.48,903351,0
+CHGG.US,D,20190729,000000,43.48,43.5873,41.17,42.03,3953533,0
+CHGG.US,D,20190730,000000,45.77,48.22,43.02,45.77,5706223,0
+CHGG.US,D,20190731,000000,45.88,46.04,44.34,44.92,2254582,0
+CHGG.US,D,20190801,000000,44.76,45.74,44.36,45.03,1430420,0
+CHGG.US,D,20190802,000000,44.75,45.2241,43.87,44.76,1010392,0
+CHGG.US,D,20190805,000000,43.77,43.77,42.17,43.12,1422912,0
+CHGG.US,D,20190806,000000,43.2,43.61,42.19,43.5,1048632,0
+CHGG.US,D,20190807,000000,43,43.71,42.54,43.46,980620,0
+CHGG.US,D,20190808,000000,44.15,45.54,44,44.99,970566,0
+CHGG.US,D,20190809,000000,44.96,45.01,43.42,43.68,1276722,0
+CHGG.US,D,20190812,000000,43.32,43.45,41.1413,41.5,1939474,0
+CHGG.US,D,20190813,000000,41.5,42.14,41.27,41.72,1648916,0
+CHGG.US,D,20190814,000000,41.01,41.01,39.05,39.6,1948079,0
+CHGG.US,D,20190815,000000,39.67,40.11,39.06,39.54,1771018,0
+CHGG.US,D,20190816,000000,39.89,40.58,39.6,40.46,1394440,0
+CHGG.US,D,20190819,000000,41.41,41.87,40.85,40.97,1586927,0
+CHGG.US,D,20190820,000000,40.69,41.06,40.41,40.42,1433229,0
+CHGG.US,D,20190821,000000,40.98,41.23,40.58,40.97,1083108,0
+CHGG.US,D,20190822,000000,41.11,41.16,40.05,40.86,1285525,0
+CHGG.US,D,20190823,000000,40.72,41.19,39.78,40.05,1181456,0
+CHGG.US,D,20190826,000000,40.48,40.6662,39.84,40.42,981037,0
+CHGG.US,D,20190827,000000,40.79,41.02,39.8,39.91,988409,0
+CHGG.US,D,20190828,000000,39.68,40.37,39.24,40.17,1113327,0
+CHGG.US,D,20190829,000000,40.67,41.11,40.18,40.45,3081193,0
+CHGG.US,D,20190830,000000,40.33,40.33,39.29,39.64,2258742,0
+CHGG.US,D,20190903,000000,39.3,39.81,38.02,38.2,1326320,0
+CHGG.US,D,20190904,000000,38.68,39.14,37.44,37.62,1927022,0
+CHGG.US,D,20190905,000000,38,38.1,35.1,35.15,3443997,0
+CHGG.US,D,20190906,000000,35.04,35.44,33.82,34.19,2499344,0
+CHGG.US,D,20190909,000000,35.37,35.48,33.24,33.92,3226298,0
+CHGG.US,D,20190910,000000,33.59,33.77,32.55,33.12,2230568,0
+CHGG.US,D,20190911,000000,33.14,34.32,33.07,33.67,3336778,0
+CHGG.US,D,20190912,000000,34.02,35,33.85,33.99,2655801,0
+CHGG.US,D,20190913,000000,33.9,34.65,33.9,34.48,1851284,0
+CHGG.US,D,20190916,000000,34.22,34.91,34.05,34.55,1325385,0
+CHGG.US,D,20190917,000000,34.47,35.02,34.38,34.92,1086977,0
+CHGG.US,D,20190918,000000,34.97,35.2,33.8084,34.25,1753405,0
+CHGG.US,D,20190919,000000,34.45,34.71,33.85,33.92,985712,0
+CHGG.US,D,20190920,000000,33.88,33.96,32.88,33.28,1702743,0
+CHGG.US,D,20190923,000000,33.33,34.42,33.33,34,1089396,0
+CHGG.US,D,20190924,000000,34.15,34.41,32.64,32.94,1873825,0
+CHGG.US,D,20190925,000000,32.89,32.99,30.85,31.54,3699107,0
+CHGG.US,D,20190926,000000,31.5,31.5,30.25,30.84,2145933,0
+CHGG.US,D,20190927,000000,31.09,31.099,29.35,30.05,2224340,0
+CHGG.US,D,20190930,000000,30.1,30.16,29.34,29.95,3829961,0
+CHGG.US,D,20191001,000000,30.09,30.51,29.205,29.21,1583411,0
+CHGG.US,D,20191002,000000,28.91,29.378,28.36,28.46,2092957,0
+CHGG.US,D,20191003,000000,28.35,29.61,28.29,29.59,1854602,0
+CHGG.US,D,20191004,000000,29.73,30.53,29.51,30.49,2094386,0
+CHGG.US,D,20191007,000000,30.47,31.24,30.32,30.78,2221921,0
+CHGG.US,D,20191008,000000,30.44,30.85,30.15,30.53,1434902,0
+CHGG.US,D,20191009,000000,30.78,31.375,30.53,31.23,1921151,0
+CHGG.US,D,20191010,000000,31.15,31.87,30.9,31.49,1370824,0
+CHGG.US,D,20191011,000000,31.91,32.67,31.85,32.13,1437249,0
+CHGG.US,D,20191014,000000,32.13,32.705,32,32.62,1141378,0
+CHGG.US,D,20191015,000000,32.64,33.08,32.27,33.05,992909,0
+CHGG.US,D,20191016,000000,32.85,33.1597,32.1,32.3,1352198,0
+CHGG.US,D,20191017,000000,32.56,32.88,32.32,32.75,1057167,0
+CHGG.US,D,20191018,000000,32.67,32.99,31.9,32.37,1328202,0
+CHGG.US,D,20191021,000000,32.45,32.79,32.13,32.73,1189477,0
+CHGG.US,D,20191022,000000,32.92,33.12,32.3,32.76,1657495,0
+CHGG.US,D,20191023,000000,32.75,32.89,31.4,31.62,1855730,0
+CHGG.US,D,20191024,000000,31.75,32.49,31.48,32.36,1148501,0
+CHGG.US,D,20191025,000000,32.26,32.99,32.13,32.71,1035850,0
+CHGG.US,D,20191028,000000,32.8,32.92,32.135,32.59,2348727,0
+CHGG.US,D,20191029,000000,32.45,32.45,31.355,31.42,1365824,0
+CHGG.US,D,20191030,000000,31.39,31.62,30.89,31.29,1307114,0
+CHGG.US,D,20191031,000000,31.23,31.23,30.465,30.66,1533914,0
+CHGG.US,D,20191101,000000,30.77,31.15,30.35,30.75,2514897,0
+CHGG.US,D,20191104,000000,30.9,31.11,29.17,29.33,3773567,0
+CHGG.US,D,20191105,000000,34.07,35.57,32.66,33.54,8183953,0
+CHGG.US,D,20191106,000000,33.74,35,33.6,34.42,2460013,0
+CHGG.US,D,20191107,000000,34.54,34.85,33.71,33.85,1766437,0
+CHGG.US,D,20191108,000000,33.71,34.25,33.5,34.05,964613,0
+CHGG.US,D,20191111,000000,34.01,35.08,34.01,34.81,944171,0
+CHGG.US,D,20191112,000000,34.95,35.58,34.4,35.34,1107227,0
+CHGG.US,D,20191113,000000,35.29,36.13,35.29,36.05,940942,0
+CHGG.US,D,20191114,000000,35.91,36.55,35.755,36.52,882736,0
+CHGG.US,D,20191115,000000,36.74,37.26,36.35,36.57,964184,0
+CHGG.US,D,20191118,000000,36.56,37.01,36.26,36.89,635482,0
+CHGG.US,D,20191119,000000,37,37.14,36.64,36.67,644867,0
+CHGG.US,D,20191120,000000,36.67,37.07,36.23,36.59,1227152,0
+CHGG.US,D,20191121,000000,36.75,36.92,35.92,36.07,858575,0
+CHGG.US,D,20191122,000000,36.27,36.74,36.01,36.6,684422,0
+CHGG.US,D,20191125,000000,37.24,38.53,37.05,38.45,1008518,0
+CHGG.US,D,20191126,000000,38.5,39.63,38.45,39.17,1430480,0
+CHGG.US,D,20191127,000000,39.44,39.73,39.15,39.42,1018692,0
+CHGG.US,D,20191129,000000,39.21,39.315,38.69,38.77,351981,0
+CHGG.US,D,20191202,000000,38.84,38.89,37.61,38.5,1044415,0
+CHGG.US,D,20191203,000000,38.08,38.52,37.88,38.5,651535,0
+CHGG.US,D,20191204,000000,38.58,38.94,37.835,38.28,919177,0
+CHGG.US,D,20191205,000000,38.33,38.75,37.22,37.59,687144,0
+CHGG.US,D,20191206,000000,38,38.43,37.71,37.95,583151,0
+CHGG.US,D,20191209,000000,37.83,38.18,37.53,37.61,635698,0
+CHGG.US,D,20191210,000000,37.56,37.99,37.3647,37.94,445796,0
+CHGG.US,D,20191211,000000,37.96,37.97,37.16,37.35,661137,0
+CHGG.US,D,20191212,000000,37.35,37.6,36.76,37.12,861474,0
+CHGG.US,D,20191213,000000,37.08,37.68,37.08,37.62,959921,0
+CHGG.US,D,20191216,000000,37.82,38.86,37.82,38.35,1281572,0
+CHGG.US,D,20191217,000000,38.4,38.7,38.27,38.37,1085638,0
+CHGG.US,D,20191218,000000,38.47,38.95,38.1,38.49,844444,0
+CHGG.US,D,20191219,000000,38.77,39.45,38.579,38.68,1176689,0
+CHGG.US,D,20191220,000000,38.88,38.91,38.04,38.35,1382359,0
+CHGG.US,D,20191223,000000,38.49,38.5,37.93,38.04,876907,0
+CHGG.US,D,20191224,000000,38.04,38.69,37.89,38.38,180032,0
+CHGG.US,D,20191226,000000,38.6,39.12,38.522,39.01,500674,0
+CHGG.US,D,20191227,000000,39.1,39.33,38.13,38.24,982827,0
+CHGG.US,D,20191230,000000,38.28,38.28,37.555,37.98,733766,0
+CHGG.US,D,20191231,000000,37.82,38.14,37.75,37.91,688534,0
+CHGG.US,D,20200102,000000,38.09,39.2,37.805,39.03,1366926,0
+CHGG.US,D,20200103,000000,38.41,38.61,37.89,38.31,664473,0
+CHGG.US,D,20200106,000000,38.08,39.12,37.96,38.88,690629,0
+CHGG.US,D,20200107,000000,38.88,39.96,38.66,39.44,2142823,0
+CHGG.US,D,20200108,000000,39.44,40.38,39.38,40.1,1352944,0
+CHGG.US,D,20200109,000000,40.53,40.68,40.27,40.49,1246897,0
+CHGG.US,D,20200110,000000,40.46,40.74,40.12,40.24,832401,0
+CHGG.US,D,20200113,000000,40.5,41.65,40.29,41.21,1056844,0
+CHGG.US,D,20200114,000000,41.23,41.88,40.84,41.46,1071720,0
+CHGG.US,D,20200115,000000,41.41,42.19,41.32,41.38,1107927,0
+CHGG.US,D,20200116,000000,41.68,42.73,41.6,42.72,1694679,0
+CHGG.US,D,20200117,000000,43.04,43.53,42.465,43.33,2066895,0
+CHGG.US,D,20200121,000000,43.4,43.43,42.67,43.01,1563619,0
+CHGG.US,D,20200122,000000,43.48,43.87,42.93,42.94,747125,0
+CHGG.US,D,20200123,000000,42.5,43.14,42.16,42.94,1269624,0
+CHGG.US,D,20200124,000000,43,43.49,42.26,42.72,1490395,0
+CHGG.US,D,20200127,000000,41.72,42.59,41.06,42.43,1434767,0
+CHGG.US,D,20200128,000000,42.8,42.82,42.15,42.36,920360,0
+CHGG.US,D,20200129,000000,42.14,42.37,41.34,41.37,1032234,0
+CHGG.US,D,20200130,000000,40.81,41.72,40.77,41.7,1057782,0
+CHGG.US,D,20200131,000000,41.87,42.11,40.96,41.23,1197335,0
+CHGG.US,D,20200203,000000,41.42,42.05,41.42,41.75,917311,0
+CHGG.US,D,20200204,000000,42.27,43.28,42.27,42.63,971049,0
+CHGG.US,D,20200205,000000,42.95,43.26,42.07,42.24,915970,0
+CHGG.US,D,20200206,000000,42.42,43.47,42.24,42.85,1510103,0
+CHGG.US,D,20200207,000000,42.74,43.03,42.17,42.71,2755166,0
+CHGG.US,D,20200210,000000,43,44.895,42.78,44.61,3841720,0
+CHGG.US,D,20200211,000000,43.05,43.3819,40.54,40.91,4619587,0
+CHGG.US,D,20200212,000000,41.19,41.87,39.03,40.08,3332274,0
+CHGG.US,D,20200213,000000,39.74,40.2,39.4,39.9,5401560,0
+CHGG.US,D,20200214,000000,39.96,40.33,39.63,40.08,1875353,0
+CHGG.US,D,20200218,000000,40.11,40.885,39.87,40.72,1666854,0
+CHGG.US,D,20200219,000000,40.86,41.54,40.7,40.97,1196162,0
+CHGG.US,D,20200220,000000,40.89,40.97,40.1,40.57,1188943,0
+CHGG.US,D,20200221,000000,40.49,40.49,39.48,40.03,1013866,0
+CHGG.US,D,20200224,000000,38.51,39.095,38.09,38.74,1731482,0
+CHGG.US,D,20200225,000000,38.97,38.97,37.01,37.54,1338400,0
+CHGG.US,D,20200226,000000,37.63,38.63,37.07,37.26,1860066,0
+CHGG.US,D,20200227,000000,36.66,39.91,35.88,39.01,2906595,0
+CHGG.US,D,20200228,000000,38.32,39.62,37.88,39.21,1751944,0
+CHGG.US,D,20200302,000000,39.41,40.75,38.98,40.75,1853672,0
+CHGG.US,D,20200303,000000,40.47,40.71,38.24,39.26,1684500,0
+CHGG.US,D,20200304,000000,39.86,40,38.42,39.79,1219522,0
+CHGG.US,D,20200305,000000,39.04,40.44,38.4,38.96,1221469,0
+CHGG.US,D,20200306,000000,38.19,39.43,37.6308,39.16,1250995,0
+CHGG.US,D,20200309,000000,37.01,38.86,36,37.29,1942816,0
+CHGG.US,D,20200310,000000,38.44,38.97,36.14,38.97,1713947,0
+CHGG.US,D,20200311,000000,38,38.29,35.68,36.74,2548474,0
+CHGG.US,D,20200312,000000,34.72,39.91,34.02,36.8,5340091,0
+CHGG.US,D,20200313,000000,38.08,38.24,34.68,36.1,3541033,0
+CHGG.US,D,20200316,000000,31.52,35.24,30.9,31.5,2673193,0
+CHGG.US,D,20200317,000000,31.7,32.56,29.55,32.31,2950371,0
+CHGG.US,D,20200318,000000,30.24,31.5,25.89,27.71,2789628,0
+CHGG.US,D,20200319,000000,27.5,31.83,26.5201,30,2946887,0
+CHGG.US,D,20200320,000000,30.5,33.48,29.5,29.64,4135923,0
+CHGG.US,D,20200323,000000,30.13,34.95,29.23,34.14,2954564,0
+CHGG.US,D,20200324,000000,35.78,36.45,33.46,34.15,2627303,0
+CHGG.US,D,20200325,000000,33.89,36.5,33.01,34.03,2477416,0
+CHGG.US,D,20200326,000000,34.54,37.05,34.46,36.66,2432130,0
+CHGG.US,D,20200327,000000,35.62,37.1,34.55,36.26,1552990,0
+CHGG.US,D,20200330,000000,36.37,37.5,36.24,36.5,2215931,0
+CHGG.US,D,20200331,000000,36.13,36.96,34.94,35.78,2601831,0
+CHGG.US,D,20200401,000000,34.95,35.28,33.77,34.13,1783620,0
+CHGG.US,D,20200402,000000,33.52,35.37,33.44,33.96,1627056,0
+CHGG.US,D,20200403,000000,33.51,34.35,32.53,34.25,1769357,0
+CHGG.US,D,20200406,000000,35.07,35.36,33.55,34.93,1796132,0
+CHGG.US,D,20200407,000000,35.67,36.96,34.91,35.13,1657880,0
+CHGG.US,D,20200408,000000,35.75,37.32,35.5,36.84,2088141,0
+CHGG.US,D,20200409,000000,37.23,37.69,36.1,37.65,1684857,0
+CHGG.US,D,20200413,000000,37.66,38.35,36.02,38.1,1342799,0
+CHGG.US,D,20200414,000000,38.57,40.28,38.42,39.66,3118966,0
+CHGG.US,D,20200415,000000,38.98,40.04,38.5,39.75,1830684,0
+CHGG.US,D,20200416,000000,36.9,38.55,34.94,35.87,2872309,0
+CHGG.US,D,20200417,000000,36.65,37.44,36.0201,36.75,1439270,0
+CHGG.US,D,20200420,000000,36.18,37.34,36.18,36.42,1228911,0
+CHGG.US,D,20200421,000000,36.01,36.4,34.93,35.66,1106230,0
+CHGG.US,D,20200422,000000,36.71,37.27,36.5,36.8,1314765,0
+CHGG.US,D,20200423,000000,36.84,38.025,36.57,37.82,1402539,0
+CHGG.US,D,20200424,000000,38.32,39.59,37.92,39.47,1301683,0
+CHGG.US,D,20200427,000000,40.14,42.29,40.01,41.85,1501013,0
+CHGG.US,D,20200428,000000,42.7,43.29,40.775,41.15,2494471,0
+CHGG.US,D,20200429,000000,41.82,42.69,40.2,42.02,1902045,0
+CHGG.US,D,20200430,000000,41.67,43.24,41.535,42.75,1449120,0
+CHGG.US,D,20200501,000000,41.87,42.45,41.65,42.36,2447666,0
+CHGG.US,D,20200504,000000,41.93,44.31,41.24,43.79,3564966,0
+CHGG.US,D,20200505,000000,53.6,61.33,53,57.92,38518032,0
+CHGG.US,D,20200506,000000,58.66,62.11,57.3,60.4,16087061,0
+CHGG.US,D,20200507,000000,60.49,60.65,58.1101,59.39,5132884,0
+CHGG.US,D,20200508,000000,59.93,63.5,59.23,63.13,5958847,0
+CHGG.US,D,20200511,000000,62.49,63.895,61.15,61.17,3645674,0
+CHGG.US,D,20200512,000000,61.47,65.42,60.41,61.91,4288363,0
+CHGG.US,D,20200513,000000,63.1,66.4,62.32,64.81,5672484,0
+CHGG.US,D,20200514,000000,64.03,66.87,62.55,65.3,4377588,0
+CHGG.US,D,20200515,000000,64.92,67.98,64.36,66.66,3493332,0
+CHGG.US,D,20200518,000000,66.19,66.87,61.44,62.2,5423764,0
+CHGG.US,D,20200519,000000,62.55,63.515,61,61.03,2899286,0
+CHGG.US,D,20200520,000000,62.34,63.22,61.67,63.01,2410924,0
+CHGG.US,D,20200521,000000,63.55,64.26,61.58,62.79,2039856,0
+CHGG.US,D,20200522,000000,64.23,65.99,63.35,64.91,2491733,0
+CHGG.US,D,20200526,000000,65.75,65.96,61.82,62.1,2414470,0
+CHGG.US,D,20200527,000000,61.94,62.11,55.7,60.74,4240579,0
+CHGG.US,D,20200528,000000,60.56,63.85,60.05,60.47,3595112,0
+CHGG.US,D,20200529,000000,60.64,62.07,59.54,61.08,2525402,0
+CHGG.US,D,20200601,000000,61.8,63.82,61.0813,62.43,4473368,0
+CHGG.US,D,20200602,000000,62.68,65.39,62,62.56,3467520,0
+CHGG.US,D,20200603,000000,62.3,62.812,58.5102,61.4,3521417,0
+CHGG.US,D,20200604,000000,60.86,61.2725,57.71,58.34,3159681,0
+CHGG.US,D,20200605,000000,57.95,59.53,57.08,58.54,2499215,0
+CHGG.US,D,20200608,000000,57.58,57.91,55.86,57.74,3748526,0
+CHGG.US,D,20200609,000000,58.31,58.72,56.49,56.9,2041260,0
+CHGG.US,D,20200610,000000,57.05,60.03,56.84,58.84,3187982,0
+CHGG.US,D,20200611,000000,57.92,59.79,56.18,56.82,2548044,0
+CHGG.US,D,20200612,000000,58.22,58.22,54.85,56.9,2583436,0
+CHGG.US,D,20200615,000000,57.43,59.87,56.9,59.37,3075056,0
+CHGG.US,D,20200616,000000,60.36,61,57.98,60.39,2873821,0
+CHGG.US,D,20200617,000000,62.15,64.78,61.62,63.87,5304841,0
+CHGG.US,D,20200618,000000,63.67,64.5,61.905,63.11,2229663,0
+CHGG.US,D,20200619,000000,64.44,69.05,63.85,67.81,7674777,0
+CHGG.US,D,20200622,000000,69.27,70.57,66.92,69.83,5303573,0
+CHGG.US,D,20200623,000000,70.14,70.42,66.54,66.72,4236772,0
+CHGG.US,D,20200624,000000,66.16,67.2843,62.6,64.15,3542354,0
+CHGG.US,D,20200625,000000,64.5,65,62.5211,64.95,4043124,0
+CHGG.US,D,20200626,000000,64.85,66.21,64.2919,65.42,15315327,0
+CHGG.US,D,20200629,000000,65.7,68.28,63.69,66.73,3897556,0
+CHGG.US,D,20200630,000000,66.24,68.19,66.2,67.26,2763184,0
+CHGG.US,D,20200701,000000,67.26,68.92,66.12,68.08,2222844,0
+CHGG.US,D,20200702,000000,69,71.24,68.165,70.2,4315246,0
+CHGG.US,D,20200706,000000,71.34,72.75,70.33,71.27,4497894,0
+CHGG.US,D,20200707,000000,71,72.45,69.645,71.24,2778627,0
+CHGG.US,D,20200708,000000,71.74,73.78,71.1401,72.79,2143088,0
+CHGG.US,D,20200709,000000,74,74,71.21,72.81,2077900,0
+CHGG.US,D,20200710,000000,73.9,75.24,73.01,75.02,2394243,0
+CHGG.US,D,20200713,000000,77.12,77.42,70.06,70.46,4825879,0
+CHGG.US,D,20200714,000000,70,71.42,67.07,69.2,3068538,0
+CHGG.US,D,20200715,000000,69.02,71.24,68,70.91,1954979,0
+CHGG.US,D,20200716,000000,70,71.63,69.07,71,1575255,0
+CHGG.US,D,20200717,000000,71.85,73.5,71.02,73,1758128,0
+CHGG.US,D,20200720,000000,73.5,77.9,73.5,76.94,2906741,0
+CHGG.US,D,20200721,000000,77.01,77.64,75.96,76.58,2405285,0
+CHGG.US,D,20200722,000000,76.58,77.23,74.89,76,1212596,0
+CHGG.US,D,20200723,000000,77.05,79.09,73.16,74.63,2950794,0
+CHGG.US,D,20200724,000000,73.46,74.22,71.41,73.42,1896031,0
+CHGG.US,D,20200727,000000,74.3,75.1509,73.13,74.3,1164789,0
+CHGG.US,D,20200728,000000,74.38,74.46,72.55,72.84,2469718,0
+CHGG.US,D,20200729,000000,74.41,75.45,73.56,74.99,2535854,0
+CHGG.US,D,20200730,000000,74.62,79.25,74.5,78.46,2880151,0
+CHGG.US,D,20200731,000000,80,81.03,78.36,80.97,3304506,0
+CHGG.US,D,20200803,000000,84.6,87.97,83.225,85.93,9526721,0
+CHGG.US,D,20200804,000000,86.92,87.88,80.4595,85.18,9735949,0
+CHGG.US,D,20200805,000000,85.44,86.28,83.52,85.11,2755167,0
+CHGG.US,D,20200806,000000,85.61,86.4799,83.34,84.82,2329554,0
+CHGG.US,D,20200807,000000,85.07,89.82,84.84,86.98,4262091,0
+CHGG.US,D,20200810,000000,87.9,88.32,79.8,81.53,3888138,0
+CHGG.US,D,20200811,000000,79.91,80.15,76.4,76.96,4344135,0
+CHGG.US,D,20200812,000000,77.25,77.62,73.93,74.5,5135670,0
+CHGG.US,D,20200813,000000,74.09,79.11,74.04,76.86,3296950,0
+CHGG.US,D,20200814,000000,77.01,78,76.1,77.14,1306465,0
+CHGG.US,D,20200817,000000,78.44,79.94,77.89,79.71,2178829,0
+CHGG.US,D,20200818,000000,81.77,82.07,76.46,78.22,5182209,0
+CHGG.US,D,20200819,000000,77.37,78.9429,75.6907,77.62,5798057,0
+CHGG.US,D,20200820,000000,77.37,78,76.23,77.9,3488531,0
+CHGG.US,D,20200821,000000,78.3,79.01,77.13,77.79,2923929,0
+CHGG.US,D,20200824,000000,78.19,78.67,72.05,73.46,5309753,0
+CHGG.US,D,20200825,000000,72.85,75.78,72.63,75.48,3176765,0
+CHGG.US,D,20200826,000000,76.23,76.98,75.01,76.34,2744616,0
+CHGG.US,D,20200827,000000,75.93,76.14,73.8,75.2,2352396,0
+CHGG.US,D,20200828,000000,75.63,75.91,72.77,72.96,2229919,0
+CHGG.US,D,20200831,000000,73.25,73.96,71.9,73.74,4158801,0
+CHGG.US,D,20200901,000000,74.75,77.42,74.58,76.58,2538027,0
+CHGG.US,D,20200902,000000,77.73,78.29,74.13,77.96,4181013,0
+CHGG.US,D,20200903,000000,76.1,76.36,68.3014,69.9,5068389,0
+CHGG.US,D,20200904,000000,68.95,69.76,63.52,67.94,4104021,0
+CHGG.US,D,20200908,000000,65.88,68.3273,64.7201,66.01,2494647,0
+CHGG.US,D,20200909,000000,67.12,68.83,66.14,68.02,2343577,0
+CHGG.US,D,20200910,000000,68.27,69.15,64.9073,65.53,2035794,0
+CHGG.US,D,20200911,000000,66.5,67.44,64.7,65.65,2096409,0
+CHGG.US,D,20200914,000000,66.59,66.59,64.6,66.01,1456563,0
+CHGG.US,D,20200915,000000,66.9,67.14,65.25,66.39,1741429,0
+CHGG.US,D,20200916,000000,66.92,67.59,65.27,66.23,1649563,0
+CHGG.US,D,20200917,000000,65.08,65.54,63.56,65.26,1801750,0
+CHGG.US,D,20200918,000000,66.03,66.37,62.84,64.1,2394302,0
+CHGG.US,D,20200921,000000,63.76,68.22,63.75,68.05,4984679,0
+CHGG.US,D,20200922,000000,67.54,68.623,64.9,68.49,3868125,0
+CHGG.US,D,20200923,000000,68.52,71.52,68.46,69.95,2201030,0
+CHGG.US,D,20200924,000000,69.17,69.69,66.81,67.94,1802669,0
+CHGG.US,D,20200925,000000,68.3,70.27,67.89,69.66,1026199,0
+CHGG.US,D,20200928,000000,70.24,71.9639,70,70.79,1632521,0
+CHGG.US,D,20200929,000000,70.86,72.15,70.2348,71.69,981137,0
+CHGG.US,D,20200930,000000,71.47,72.56,70.45,71.44,1367809,0
+CHGG.US,D,20201001,000000,72.44,74.71,71.99,74.51,1519349,0
+CHGG.US,D,20201002,000000,73.05,74.48,72.22,72.57,1298806,0
+CHGG.US,D,20201005,000000,72.77,75.14,71.54,74.76,1942992,0
+CHGG.US,D,20201006,000000,75.26,78,75.02,76.17,1770618,0
+CHGG.US,D,20201007,000000,77.01,80.04,76.99,79.72,1894513,0
+CHGG.US,D,20201008,000000,80.04,81.17,78.79,79.94,1498033,0
+CHGG.US,D,20201009,000000,80.1,82.25,79.91,81.38,951437,0
+CHGG.US,D,20201012,000000,82.42,83.1637,81.23,82.85,1437587,0
+CHGG.US,D,20201013,000000,83.47,86.2325,83.111,85.84,2436319,0
+CHGG.US,D,20201014,000000,85.22,86,83.2,84,1581216,0
+CHGG.US,D,20201015,000000,82.75,84.58,81.91,84.06,1650250,0
+CHGG.US,D,20201016,000000,85.2,85.93,84.34,84.39,1289568,0
+CHGG.US,D,20201019,000000,85.5,88.27,85.33,86.34,1378657,0
+CHGG.US,D,20201020,000000,86.53,88.24,85.86,87.02,1228559,0
+CHGG.US,D,20201021,000000,88.33,89.075,85.2,86.08,1696502,0
+CHGG.US,D,20201022,000000,86.17,88.72,84.57,86.55,2422898,0
+CHGG.US,D,20201023,000000,86.09,87,85.23,86.76,1905461,0
+CHGG.US,D,20201026,000000,87.03,89.99,84.8,86.69,3912089,0
+CHGG.US,D,20201027,000000,80.34,82.24,75.82,77.11,8561817,0
+CHGG.US,D,20201028,000000,75.66,77.23,74.76,76.17,2350169,0
+CHGG.US,D,20201029,000000,76.8,76.9,74.39,74.84,1488524,0
+CHGG.US,D,20201030,000000,74.47,75.71,72.54,73.44,2258177,0
+CHGG.US,D,20201102,000000,74.85,75.52,71.92,72.88,1529482,0
+CHGG.US,D,20201103,000000,73.66,74.47,72.51,73.17,1136032,0
+CHGG.US,D,20201104,000000,75.28,77.59,73.8,76.6,1673977,0
+CHGG.US,D,20201105,000000,78.25,78.99,77.06,78,1491822,0
+CHGG.US,D,20201106,000000,77.03,77.91,75,77.23,1216440,0
+CHGG.US,D,20201109,000000,71.51,71.92,65.28,69.51,4495772,0
+CHGG.US,D,20201110,000000,68.47,68.99,64.8,66.09,3600213,0
+CHGG.US,D,20201111,000000,67.85,71.09,67.5772,69.68,2920495,0
+CHGG.US,D,20201112,000000,70,72.38,70,70.75,2317128,0
+CHGG.US,D,20201113,000000,70.97,71.89,69.59,70.39,1413245,0
+CHGG.US,D,20201116,000000,67.79,70.39,67.28,67.9,2563299,0
+CHGG.US,D,20201117,000000,68.48,69.03,66.9001,68.05,2325612,0
+CHGG.US,D,20201118,000000,68.05,70,67.1,69.04,2096547,0
+CHGG.US,D,20201119,000000,69.59,71.56,69.59,70.57,2045195,0
+CHGG.US,D,20201120,000000,70.99,72.755,70.42,71.02,2092190,0
+CHGG.US,D,20201123,000000,70.83,71.74,70.4201,71.33,2400178,0
+CHGG.US,D,20201124,000000,70.7,71.487,68.1001,68.73,1995559,0
+CHGG.US,D,20201125,000000,69.44,73.32,68.46,72.57,3977951,0
+CHGG.US,D,20201127,000000,73.5,75.25,72.75,75.01,1290447,0
+CHGG.US,D,20201130,000000,77.43,78.49,75.26,77.93,2914569,0
+CHGG.US,D,20201201,000000,78.5,78.8,76.38,78.4,1620743,0
+CHGG.US,D,20201202,000000,77.67,77.94,75.4638,76.03,1745003,0
+CHGG.US,D,20201203,000000,75.55,78.28,75.5,76.13,1555671,0
+CHGG.US,D,20201204,000000,76.18,76.97,75.3,75.94,1155835,0
+CHGG.US,D,20201207,000000,76.94,78.94,76.24,78.48,1321338,0
+CHGG.US,D,20201208,000000,79,79.77,77.79,79.31,1025439,0
+CHGG.US,D,20201209,000000,79.8,81.8691,77.62,78.44,1781956,0
+CHGG.US,D,20201210,000000,78.3,81.37,78,80.57,2193787,0
+CHGG.US,D,20201211,000000,80.96,82.75,80.07,81.95,1535271,0
+CHGG.US,D,20201214,000000,81.27,84.33,81,83.46,1702021,0
+CHGG.US,D,20201215,000000,83.54,86.3,82.86,85.66,1709689,0
+CHGG.US,D,20201216,000000,85.72,87.81,85.51,87.02,1573431,0
+CHGG.US,D,20201217,000000,87.78,88.71,86.26,87.48,2115253,0
+CHGG.US,D,20201218,000000,87.5,88.77,86.3,87.5,2107847,0
+CHGG.US,D,20201221,000000,87.95,90.89,86.57,90.61,3225478,0
+CHGG.US,D,20201222,000000,91.05,95.2,90.32,93.89,2858048,0
+CHGG.US,D,20201223,000000,93.61,94.49,92.0301,93.08,1468188,0
+CHGG.US,D,20201224,000000,92.47,93.87,91.65,92.41,561010,0
+CHGG.US,D,20201228,000000,93.19,93.69,90.32,91.71,1251229,0
+CHGG.US,D,20201229,000000,92.22,92.54,87.07,88.53,1487979,0
+CHGG.US,D,20201230,000000,89.23,91.75,88.91,90.57,1331730,0
+CHGG.US,D,20201231,000000,91.07,91.39,89.6,90.33,820851,0
+CHGG.US,D,20210104,000000,90.25,90.54,85.87,87.33,1576904,0
+CHGG.US,D,20210105,000000,87.51,91.1,86.99,90.85,2159365,0
+CHGG.US,D,20210106,000000,88.36,92.23,87.72,89.57,1658367,0
+CHGG.US,D,20210107,000000,90,92.4912,89.75,91.22,1054936,0
+CHGG.US,D,20210108,000000,92.79,96.89,92.2944,96.63,2908612,0
+CHGG.US,D,20210111,000000,95,98.585,94.55,96.52,1622938,0
+CHGG.US,D,20210112,000000,97.18,98.54,96.52,97.95,1017689,0
+CHGG.US,D,20210113,000000,98.75,99.49,97.26,98.42,1038854,0
+CHGG.US,D,20210114,000000,100,101.25,98.47,100.45,1688801,0
+CHGG.US,D,20210115,000000,102.07,104.82,97.44,97.77,2003338,0
+CHGG.US,D,20210119,000000,98.21,100.7,96.6601,99.63,1719197,0
+CHGG.US,D,20210120,000000,100.58,101.86,98.92,100.04,1462264,0
+CHGG.US,D,20210121,000000,101.49,102.12,99.25,100.35,1218736,0
+CHGG.US,D,20210122,000000,99.35,99.9668,95.91,96.87,2006742,0
+CHGG.US,D,20210125,000000,98.48,99.11,94.44,95.82,1712351,0
+CHGG.US,D,20210126,000000,97.54,104,97.083,100.17,2755141,0
+CHGG.US,D,20210127,000000,96.57,97.09,90.51,93.26,2004163,0
+CHGG.US,D,20210128,000000,93.86,96.75,92.4732,94.17,3113239,0
+CHGG.US,D,20210129,000000,95.8,95.99,91.4,95.26,1152732,0
+CHGG.US,D,20210201,000000,96.14,97.63,94.69,95.81,980599,0
+CHGG.US,D,20210202,000000,96.64,99.53,96.56,98.5,1510397,0
+CHGG.US,D,20210203,000000,99.34,100.01,97.56,99.17,1275228,0
+CHGG.US,D,20210204,000000,99.55,101.21,98.58,99.88,1063443,0
+CHGG.US,D,20210205,000000,100.51,103.14,100.46,102.15,1318872,0
+CHGG.US,D,20210208,000000,104,105.12,101.22,102,2458374,0
+CHGG.US,D,20210209,000000,106.43,111.95,100.1017,102.35,5681929,0
+CHGG.US,D,20210210,000000,104.31,106.46,101.03,105.03,1965928,0
+CHGG.US,D,20210211,000000,105,107.45,102.7,106.37,1729987,0
+CHGG.US,D,20210212,000000,106.26,113.96,105.98,113.51,2383014,0
+CHGG.US,D,20210216,000000,113.43,115.21,109.72,112,1692849,0
+CHGG.US,D,20210217,000000,107.02,108,101.35,103.46,2279208,0
+CHGG.US,D,20210218,000000,102.74,106.8308,101.1101,105.65,5970888,0
+CHGG.US,D,20210219,000000,107.42,109.83,106.12,108.78,2698600,0
+CHGG.US,D,20210222,000000,108.09,108.265,102.82,103.78,2777807,0
+CHGG.US,D,20210223,000000,99.99,102.18,96.52,99.37,4258808,0
+CHGG.US,D,20210224,000000,98.95,100.19,96.4,98.15,1608813,0
+CHGG.US,D,20210225,000000,98.16,98.7838,91.59,93.35,2323820,0
+CHGG.US,D,20210226,000000,95.87,97.6,93.175,96.53,1718110,0
+CHGG.US,D,20210301,000000,98.4,99.44,96.91,99.05,1075500,0
+CHGG.US,D,20210302,000000,100.18,100.19,97.38,97.59,2698930,0
+CHGG.US,D,20210303,000000,96.21,96.85,87.28,89.67,4613918,0
+CHGG.US,D,20210304,000000,89.17,90.77,86.091,88.59,3374202,0
+CHGG.US,D,20210305,000000,88.94,88.94,81.45,87.55,3025373,0
+CHGG.US,D,20210308,000000,87,87.85,80.48,81.61,2254782,0
+CHGG.US,D,20210309,000000,85.06,87.53,84.23,85.94,1949501,0
+CHGG.US,D,20210310,000000,87.37,88.5417,84,84.22,2074317,0
+CHGG.US,D,20210311,000000,87.43,90.84,86.86,89.18,2510851,0
+CHGG.US,D,20210312,000000,86.5,89.84,86,89.2,1614613,0
+CHGG.US,D,20210315,000000,90,91.68,88.57,91.63,1430905,0
+CHGG.US,D,20210316,000000,92.67,95.1527,91.51,91.99,1805725,0
+CHGG.US,D,20210317,000000,89.72,95.39,88.841,93.96,1694219,0
+CHGG.US,D,20210318,000000,92.39,93.9216,89.45,90.35,1786520,0
+CHGG.US,D,20210319,000000,89.36,92.28,88.48,91.69,1644754,0
+CHGG.US,D,20210322,000000,92.41,94.25,91.225,92.6,1194152,0
+CHGG.US,D,20210323,000000,92.39,93.14,90.26,91.06,1263369,0
+CHGG.US,D,20210324,000000,90.99,92,86.05,86.37,1209265,0
+CHGG.US,D,20210325,000000,85,87.43,84.25,86.23,1142663,0
+CHGG.US,D,20210326,000000,86.14,86.89,82.34,85.3,1406652,0
+CHGG.US,D,20210329,000000,84.4,84.99,80.33,81.37,1657531,0
+CHGG.US,D,20210330,000000,81.89,84.09,81.17,83.44,1383168,0
+CHGG.US,D,20210331,000000,84.33,86.4799,83.59,85.66,1178281,0
+CHGG.US,D,20210401,000000,88,89.09,87.52,88.25,1201780,0
+CHGG.US,D,20210405,000000,89.06,89.69,87.52,89.02,1224784,0
+CHGG.US,D,20210406,000000,89.99,91.55,89.27,90.4,1177650,0
+CHGG.US,D,20210407,000000,90.12,90.38,87.865,88.39,863037,0
+CHGG.US,D,20210408,000000,89.75,90.02,88.6,89.65,889553,0
+CHGG.US,D,20210409,000000,88.99,89.7,87.14,89.63,607417,0
+CHGG.US,D,20210412,000000,88.72,89.32,87.18,88.99,829911,0
+CHGG.US,D,20210413,000000,90,91.9,89.18,90.83,1169506,0
+CHGG.US,D,20210414,000000,90.82,92.1957,89.03,89.16,1357091,0
+CHGG.US,D,20210415,000000,90,92.37,89.33,91.78,1024527,0
+CHGG.US,D,20210416,000000,92.46,92.73,90.46,92.2,666731,0
+CHGG.US,D,20210419,000000,91,91.54,89.0101,89.98,1000608,0
+CHGG.US,D,20210420,000000,90.68,91.43,88.585,90.94,1084807,0
+CHGG.US,D,20210421,000000,90.14,93.2499,89.53,92.62,936589,0
+CHGG.US,D,20210422,000000,92.76,95.6,92.56,93.19,2415975,0
+CHGG.US,D,20210423,000000,93.2,93.97,91,92.03,1586948,0
+CHGG.US,D,20210426,000000,93.37,95.99,92.7022,95.97,981420,0
+CHGG.US,D,20210427,000000,96.4,96.8,93.95,94.43,836829,0
+CHGG.US,D,20210428,000000,94.5,96.46,93.6,95.4,886555,0
+CHGG.US,D,20210429,000000,96.23,96.94,91.51,92.28,835447,0
+CHGG.US,D,20210430,000000,91.33,92.74,89.79,90.33,1126199,0
+CHGG.US,D,20210503,000000,91.11,91.52,83.01,83.01,3691990,0
+CHGG.US,D,20210504,000000,85.75,88.08,80.16,83.18,5324072,0
+CHGG.US,D,20210505,000000,83.61,87.619,83.61,86.02,1875854,0
+CHGG.US,D,20210506,000000,85.13,85.9,83.39,84.76,2136442,0
+CHGG.US,D,20210507,000000,85.88,88.19,84.78,85.16,1126742,0
+CHGG.US,D,20210510,000000,84.19,84.68,81.58,82.14,1233116,0
+CHGG.US,D,20210511,000000,79.15,83.3899,77.51,82.39,1805533,0
+CHGG.US,D,20210512,000000,80.66,81.89,78.63,79.69,1704220,0
+CHGG.US,D,20210513,000000,81.01,81.6,75.08,76.07,2464516,0
+CHGG.US,D,20210514,000000,77.33,78.6,76.34,77.35,4143366,0
+CHGG.US,D,20210517,000000,76.58,77.06,74.42,75.71,2303164,0
+CHGG.US,D,20210518,000000,76.46,78.63,76.28,76.72,1710571,0
+CHGG.US,D,20210519,000000,75.14,75.165,72.5,75.01,2204515,0
+CHGG.US,D,20210520,000000,75.44,77.48,75.44,76.11,1868984,0
+CHGG.US,D,20210521,000000,75.09,75.74,73.64,73.85,2197169,0
+CHGG.US,D,20210524,000000,74.63,74.77,72.91,73.99,1722211,0
+CHGG.US,D,20210525,000000,74.45,75.55,73.51,74.77,2069723,0
+CHGG.US,D,20210526,000000,74.88,77,74.68,76.32,1422479,0
+CHGG.US,D,20210527,000000,76.3,77.68,75.28,77.04,1443532,0
+CHGG.US,D,20210528,000000,76.71,77.74,76.48,76.91,910464,0
+CHGG.US,D,20210601,000000,76.86,77.5,75.365,76.32,1332131,0
+CHGG.US,D,20210602,000000,76.06,76.6,75.245,76.34,827577,0
+CHGG.US,D,20210603,000000,75.82,76.1,73.63,73.83,1876578,0
+CHGG.US,D,20210604,000000,74.43,74.76,72.41,72.78,1162477,0
+CHGG.US,D,20210607,000000,72.5,74.94,71.66,74.61,1676164,0
+CHGG.US,D,20210608,000000,75.04,75.88,74.27,75.34,1116099,0
+CHGG.US,D,20210609,000000,75.95,76.33,74.53,74.54,603961,0
+CHGG.US,D,20210610,000000,74.5,76.4399,74.285,76.09,688958,0
+CHGG.US,D,20210611,000000,76.41,76.88,75.86,76.75,1061134,0
+CHGG.US,D,20210614,000000,77.09,79.05,77,77.92,879576,0
+CHGG.US,D,20210615,000000,77.47,77.82,75.81,76.52,814515,0
+CHGG.US,D,20210616,000000,76.26,77.98,75.61,76.81,1148166,0
+CHGG.US,D,20210617,000000,76.42,79.48,76.42,78.52,1576067,0
+CHGG.US,D,20210618,000000,78.85,80.62,78.64,79.99,1689265,0
+CHGG.US,D,20210621,000000,79.44,81.27,78.61,80.04,1204772,0
+CHGG.US,D,20210622,000000,80.04,81.12,79.605,81.09,1013266,0
+CHGG.US,D,20210623,000000,81.2,82.23,81.09,81.43,790325,0
+CHGG.US,D,20210624,000000,82.54,84.05,82.1,82.7,1120488,0
+CHGG.US,D,20210625,000000,83,83.79,81.85,82.95,2148035,0
+CHGG.US,D,20210628,000000,83.48,85.11,83.38,84.61,1220396,0
+CHGG.US,D,20210629,000000,84.6,85.64,83.77,84.93,1247905,0
+CHGG.US,D,20210630,000000,84.5,84.98,82.46,83.11,914398,0
+CHGG.US,D,20210701,000000,83,84.09,81.69,83.3,882331,0
+CHGG.US,D,20210702,000000,83.1,84.36,83.1,84.17,680477,0
+CHGG.US,D,20210706,000000,84.3,86.5,84.3,86.26,1038872,0
+CHGG.US,D,20210707,000000,87.08,87.85,85.41,85.47,1336024,0
+CHGG.US,D,20210708,000000,83.49,84.81,81.43,84.29,909891,0
+CHGG.US,D,20210709,000000,84.52,86.14,83.98,85.24,683626,0
+CHGG.US,D,20210712,000000,85.24,86.17,83.4,84.51,619006,0
+CHGG.US,D,20210713,000000,84.63,85.88,83.76,84.66,631700,0
+CHGG.US,D,20210714,000000,85.09,85.6,81.26,81.43,825141,0
+CHGG.US,D,20210715,000000,81.55,82.5,80.21,81.47,869189,0
+CHGG.US,D,20210716,000000,81.67,82.96,81.09,81.58,900760,0
+CHGG.US,D,20210719,000000,80.35,84.2,80,83.52,1027844,0
+CHGG.US,D,20210720,000000,84.58,85.46,82.95,84.87,997136,0
+CHGG.US,D,20210721,000000,84.52,85.74,83.88,85.56,638455,0
+CHGG.US,D,20210722,000000,86.41,86.9,85.94,86.66,591419,0
+CHGG.US,D,20210723,000000,86.37,88.24,86.275,88.06,886400,0
+CHGG.US,D,20210726,000000,87.5,88.94,87.16,87.44,934561,0
+CHGG.US,D,20210727,000000,87.83,88.51,83.12,86.01,800824,0
+CHGG.US,D,20210728,000000,86.38,88.37,86.17,87.71,707160,0
+CHGG.US,D,20210729,000000,88.17,90.5,87.49,89.9,1171128,0
+CHGG.US,D,20210730,000000,89.14,90.29,88.26,88.63,982069,0
+CHGG.US,D,20210802,000000,89.13,89.52,86.57,89.47,824162,0
+CHGG.US,D,20210803,000000,89.56,89.83,87.96,88.46,882494,0
+CHGG.US,D,20210804,000000,88.88,89.69,87.41,88.56,667688,0
+CHGG.US,D,20210805,000000,88.8,88.8,86.75,87.18,886690,0
+CHGG.US,D,20210806,000000,86.45,86.58,83.62,83.95,919146,0
+CHGG.US,D,20210809,000000,83.86,83.86,79.43,79.78,2830194,0
+CHGG.US,D,20210810,000000,81.54,85.71,80.66,85,3196468,0
+CHGG.US,D,20210811,000000,85.03,85.03,81.27,83.16,2124877,0
+CHGG.US,D,20210812,000000,82.64,82.98,81,82.4,1294375,0
+CHGG.US,D,20210813,000000,82.4,83.66,81.94,83.25,774261,0
+CHGG.US,D,20210816,000000,82.78,82.8,79.04,79.84,1645010,0
+CHGG.US,D,20210817,000000,79.12,80.11,76.98,80.03,1188781,0
+CHGG.US,D,20210818,000000,80.24,81,78.91,79.54,921619,0
+CHGG.US,D,20210819,000000,78.36,79.05,76.98,77.44,1107407,0
+CHGG.US,D,20210820,000000,77.5,78.94,77.5,78.86,575247,0
+CHGG.US,D,20210823,000000,79.11,81.29,79.01,80.3,865423,0
+CHGG.US,D,20210824,000000,80.33,81.2,79.83,80.93,776158,0
+CHGG.US,D,20210825,000000,81.02,81.345,79.82,80.64,691756,0
+CHGG.US,D,20210826,000000,80.82,82.2481,79.9475,80.71,875425,0
+CHGG.US,D,20210827,000000,80.56,82.45,80.35,81.21,563460,0
+CHGG.US,D,20210830,000000,81.77,83.21,81.29,83.16,916181,0
+CHGG.US,D,20210831,000000,82.97,83.48,81.32,83.22,986379,0
+CHGG.US,D,20210901,000000,82.94,84.65,82.69,83.33,1298849,0
+CHGG.US,D,20210902,000000,83.73,85.49,83,84.23,784103,0
+CHGG.US,D,20210903,000000,84.16,87.1299,83.6,86.62,1453719,0
+CHGG.US,D,20210907,000000,86.7,87,81.72,81.86,2035063,0
+CHGG.US,D,20210908,000000,81.67,81.67,79.2,79.92,1432023,0
+CHGG.US,D,20210909,000000,79.41,80.91,79.41,79.83,737160,0
+CHGG.US,D,20210910,000000,80.14,80.62,78.48,78.54,862424,0
+CHGG.US,D,20210913,000000,78.19,78.2695,76.08,77,1353959,0
+CHGG.US,D,20210914,000000,77.06,77.33,74.48,75.56,2071114,0
+CHGG.US,D,20210915,000000,75.37,75.37,72.65,74.15,2962457,0
+CHGG.US,D,20210916,000000,74.5,75.88,73.72,75.61,1686760,0
+CHGG.US,D,20210917,000000,76.75,78.89,76.75,78.25,2469180,0
+CHGG.US,D,20210920,000000,76.83,77.22,73.16,73.97,2497741,0
+CHGG.US,D,20210921,000000,73.99,75.56,73.97,74.47,1189111,0
+CHGG.US,D,20210922,000000,73.98,74.91,73.02,73.58,881785,0
+CHGG.US,D,20210923,000000,73.59,74.59,73.05,73.75,899736,0
+CHGG.US,D,20210924,000000,73.66,73.67,72.4,72.85,1033651,0
+CHGG.US,D,20210927,000000,72.03,72.85,70.28,72.1,1435860,0
+CHGG.US,D,20210928,000000,70.97,71.41,69.49,69.65,1396710,0
+CHGG.US,D,20210929,000000,70.09,70.39,67.82,67.96,1397363,0
+CHGG.US,D,20210930,000000,67.96,68.79,67.42,68.02,1539470,0
+CHGG.US,D,20211001,000000,68.23,69.05,67.09,68.62,1461441,0
+CHGG.US,D,20211004,000000,68.35,69.19,66.81,69.07,2172425,0
+CHGG.US,D,20211005,000000,69.48,71.31,69.25,69.96,1071301,0
+CHGG.US,D,20211006,000000,69.62,70.59,69.39,69.6,694614,0
+CHGG.US,D,20211007,000000,68.5,68.89,66.27,66.42,2854638,0
+CHGG.US,D,20211008,000000,66.55,66.6,62.34,63.67,3062019,0
+CHGG.US,D,20211011,000000,63.11,64.185,62.21,62.28,2191881,0
+CHGG.US,D,20211012,000000,62.46,63.86,62.18,62.6,1605777,0
+CHGG.US,D,20211013,000000,63.47,65.22,63.03,63.5,2287680,0
+CHGG.US,D,20211014,000000,63.95,64.45,61.93,62.08,2103569,0
+CHGG.US,D,20211015,000000,62.08,62.83,60.57,61.28,2834126,0
+CHGG.US,D,20211018,000000,61.37,63.57,61.36,62.34,1710688,0
+CHGG.US,D,20211019,000000,62.86,65.09,62.38,62.8,2093282,0
+CHGG.US,D,20211020,000000,63.39,63.43,61.3,61.53,2053940,0
+CHGG.US,D,20211021,000000,61.57,62.94,61.25,61.42,1706246,0
+CHGG.US,D,20211022,000000,60.93,61.55,59.69,59.86,1698587,0
+CHGG.US,D,20211025,000000,59.93,60.43,58.78,58.78,2896434,0
+CHGG.US,D,20211026,000000,59.29,59.84,58.31,59.03,2272413,0
+CHGG.US,D,20211027,000000,59.03,60.14,57.71,58.28,1522351,0
+CHGG.US,D,20211028,000000,58.1,59.07,57.2514,58.09,1447021,0
+CHGG.US,D,20211029,000000,58.35,59.7,57.72,59.44,1852438,0
+CHGG.US,D,20211101,000000,59.59,63.12,59.59,62.76,7210114,0
+CHGG.US,D,20211102,000000,39.34,39.34,31.97,32.12,77348513,0
+CHGG.US,D,20211103,000000,32.07,34.88,32.0006,34.08,22873396,0
+CHGG.US,D,20211104,000000,34.25,34.34,31.09,31.63,16335018,0
+CHGG.US,D,20211105,000000,31.64,32.17,30.59,30.64,9045168,0
+CHGG.US,D,20211108,000000,30.84,31.45,30.37,30.78,9422765,0
+CHGG.US,D,20211109,000000,30.7,30.72,29.65,30.05,6337815,0
+CHGG.US,D,20211110,000000,29.89,30.96,29.39,30.15,5888959,0
+CHGG.US,D,20211111,000000,30.2,30.54,29.35,29.64,4850493,0
+CHGG.US,D,20211112,000000,29.68,29.7499,29.21,29.42,3916601,0
+CHGG.US,D,20211115,000000,29.35,29.4872,28.91,29.31,4999150,0
+CHGG.US,D,20211116,000000,29.29,29.73,28.97,29.69,4285173,0
+CHGG.US,D,20211117,000000,29.66,30.28,28.56,28.6,6532466,0
+CHGG.US,D,20211118,000000,28.4,28.415,26.71,27.06,6439580,0
+CHGG.US,D,20211119,000000,27.02,27.44,26.3,26.53,4305731,0
+CHGG.US,D,20211122,000000,26.5,26.5,25.5,25.54,4309195,0
+CHGG.US,D,20211123,000000,25.54,26.03,24.86,25.02,5114319,0
+CHGG.US,D,20211124,000000,24.79,25.82,24.25,25.25,4622790,0
+CHGG.US,D,20211126,000000,25.74,26.38,24.9,24.99,3440411,0
+CHGG.US,D,20211129,000000,25.6,26.81,25.3,25.7,5554972,0
+CHGG.US,D,20211130,000000,26.1,27.86,26.05,27.85,9355164,0
+CHGG.US,D,20211201,000000,28.11,29.43,27.35,27.44,9916566,0
+CHGG.US,D,20211202,000000,28.09,29.04,27.74,28.95,6745068,0
+CHGG.US,D,20211203,000000,28.885,28.89,27.78,28.56,5982944,0
+CHGG.US,D,20211206,000000,28.66,29.93,27.79,29.43,6963102,0
+CHGG.US,D,20211207,000000,29.59,30.17,28.13,28.19,6440123,0
+CHGG.US,D,20211208,000000,28.22,28.93,27.9,28.71,7695994,0
+CHGG.US,D,20211209,000000,28.47,29.22,27.9,28,3344355,0
+CHGG.US,D,20211210,000000,27.91,28.53,27.245,27.57,2743637,0
+CHGG.US,D,20211213,000000,27.72,28.34,27.09,27.92,3883157,0
+CHGG.US,D,20211214,000000,27.5,28.49,27.31,27.47,4628441,0
+CHGG.US,D,20211215,000000,27.2,28.1,26.7197,27.89,2836765,0
+CHGG.US,D,20211216,000000,28.23,28.39,27.37,27.69,3060207,0
+CHGG.US,D,20211217,000000,27.45,29.66,26.96,29.46,5093337,0
+CHGG.US,D,20211220,000000,29.18,30.68,28.85,29.66,5162086,0
+CHGG.US,D,20211221,000000,29.44,30.69,29.44,30.4,2569620,0
+CHGG.US,D,20211222,000000,30.3,31.4079,30.12,30.36,3436531,0
+CHGG.US,D,20211223,000000,30.35,30.77,29.7,30.55,2655372,0
+CHGG.US,D,20211227,000000,30.26,30.915,30.14,30.28,2305569,0
+CHGG.US,D,20211228,000000,30.26,30.315,29.33,29.39,2717884,0
+CHGG.US,D,20211229,000000,29.39,29.54,28.81,29.28,2774134,0
+CHGG.US,D,20211230,000000,29.29,30.66,29.1629,30.52,2597980,0
+CHGG.US,D,20211231,000000,30.33,31.31,30.33,30.7,3593569,0
+CHGG.US,D,20220103,000000,30.81,31.32,30.09,31.12,2617067,0
+CHGG.US,D,20220104,000000,30.59,31.08,29.269,29.66,5245919,0
+CHGG.US,D,20220105,000000,30.12,30.98,28.75,28.99,4685816,0
+CHGG.US,D,20220106,000000,28.91,30.6,28.82,29.49,3181746,0
+CHGG.US,D,20220107,000000,29.41,30.58,29.27,29.55,2597978,0
+CHGG.US,D,20220110,000000,29.12,29.42,27.87,29.28,3077369,0
+CHGG.US,D,20220111,000000,29.37,30.45,29.3,29.59,4246546,0
+CHGG.US,D,20220112,000000,29.78,30.3,28.87,29.03,5134106,0
+CHGG.US,D,20220113,000000,30.6,30.69,29.09,29.19,4255523,0
+CHGG.US,D,20220114,000000,29.02,29.64,28.43,28.94,2953443,0
+CHGG.US,D,20220118,000000,28.8,29.06,27.38,27.51,3333255,0
+CHGG.US,D,20220119,000000,27.61,28.41,27.28,27.79,3255116,0
+CHGG.US,D,20220120,000000,28.06,28.56,26.75,26.84,5120609,0
+CHGG.US,D,20220121,000000,26.44,27.13,25.78,26.21,4955460,0
+CHGG.US,D,20220124,000000,25.6,26.68,24.9902,26.65,7255734,0
+CHGG.US,D,20220125,000000,26.2,26.9,25.15,25.23,4588282,0
+CHGG.US,D,20220126,000000,25.84,26.24,24.36,24.36,4476005,0
+CHGG.US,D,20220127,000000,24.37,25.07,23.89,24.13,2904587,0
+CHGG.US,D,20220128,000000,24.17,24.42,23.23,24.37,4265660,0
+CHGG.US,D,20220131,000000,24.62,26.505,24.502,26.47,4041370,0
+CHGG.US,D,20220201,000000,26.72,27.22,26.01,27.21,3285212,0
+CHGG.US,D,20220202,000000,27.64,27.64,25.93,26.05,2040562,0
+CHGG.US,D,20220203,000000,25.55,25.8901,24.86,24.92,2823874,0
+CHGG.US,D,20220204,000000,25.06,26.465,24.72,26.31,3308726,0
+CHGG.US,D,20220207,000000,26.34,27.68,26.26,27.27,9435146,0
+CHGG.US,D,20220208,000000,28.87,31.9,27.75,31.63,21001992,0
+CHGG.US,D,20220209,000000,31.09,33.095,30.83,33.01,7846049,0
+CHGG.US,D,20220210,000000,32.32,32.97,31.34,31.6,4504036,0
+CHGG.US,D,20220211,000000,31.73,32.3,30.4,30.73,2846317,0
+CHGG.US,D,20220214,000000,30.45,31.44,30.25,30.44,2850332,0
+CHGG.US,D,20220215,000000,30.87,31.4,30.59,30.77,2346385,0
+CHGG.US,D,20220216,000000,30.3,30.49,29.55,29.92,2519825,0
+CHGG.US,D,20220217,000000,29.74,29.8,28.81,28.92,1924899,0
+CHGG.US,D,20220218,000000,28.99,29.23,28.145,28.29,1795134,0
+CHGG.US,D,20220222,000000,27.86,28.745,27.58,28.03,2036917,0
+CHGG.US,D,20220223,000000,28.8,29.97,28.58,29.12,3665280,0
+CHGG.US,D,20220224,000000,27.87,30.85,27.81,30.69,4125965,0
+CHGG.US,D,20220225,000000,30.5,31.02,29.62,31.01,3117732,0
+CHGG.US,D,20220228,000000,30.7,31.6,30.48,31.27,2951457,0
+CHGG.US,D,20220301,000000,31.05,32.23,30.97,31.34,2297651,0
+CHGG.US,D,20220302,000000,31.11,32.09,30.84,31.87,2528996,0
+CHGG.US,D,20220303,000000,31.83,32.17,30.5,30.63,2704866,0
+CHGG.US,D,20220304,000000,30.62,31.26,30.35,30.74,2433371,0
+CHGG.US,D,20220307,000000,30.94,31.32,30.08,30.26,3140512,0
+CHGG.US,D,20220308,000000,30.1,31.08,30,30.25,2591124,0
+CHGG.US,D,20220309,000000,30.56,31.93,30.06,30.92,2448213,0
+CHGG.US,D,20220310,000000,30.46,31.135,29.91,30.64,2087897,0
+CHGG.US,D,20220311,000000,30.86,30.875,29.83,30.07,2834392,0
+CHGG.US,D,20220314,000000,29.81,31.22,29.59,30.18,2825463,0
+CHGG.US,D,20220315,000000,30.27,31.08,30,30.81,2122485,0
+CHGG.US,D,20220316,000000,31.37,31.88,30.83,31.82,2455411,0
+CHGG.US,D,20220317,000000,31.91,32.9,31.59,32.88,2529012,0
+CHGG.US,D,20220318,000000,32.74,33.8,32.39,33.73,3794523,0
+CHGG.US,D,20220321,000000,33.6,34.16,32.95,33.62,2300500,0
+CHGG.US,D,20220322,000000,33.55,34.5699,33.55,34.32,1935811,0
+CHGG.US,D,20220323,000000,33.77,35.09,33.43,34.21,1712042,0
+CHGG.US,D,20220324,000000,34.25,35.75,34.21,35.74,2170636,0
+CHGG.US,D,20220325,000000,35.8,35.8,34.9,35.41,1952220,0
+CHGG.US,D,20220328,000000,35.46,36.52,35.15,35.82,1741941,0
+CHGG.US,D,20220329,000000,36.34,36.83,35.77,36.43,2127356,0
+CHGG.US,D,20220330,000000,35.96,36.4,35.74,36.04,1487852,0
+CHGG.US,D,20220331,000000,36.17,36.68,36,36.28,1948769,0
+CHGG.US,D,20220401,000000,36.56,37.07,36.31,36.52,1868251,0
+CHGG.US,D,20220404,000000,36.74,37.179,36.31,37.03,1933051,0
+CHGG.US,D,20220405,000000,37.11,37.64,36.15,36.21,1788001,0
+CHGG.US,D,20220406,000000,35.68,36.14,34.73,35.57,2167761,0
+CHGG.US,D,20220407,000000,35.45,36.3,34.8,35.26,1808239,0
+CHGG.US,D,20220408,000000,34.95,35.67,34.795,35.2,1409191,0
+CHGG.US,D,20220411,000000,34.69,36.03,34.45,35.29,1413308,0
+CHGG.US,D,20220412,000000,33.21,34.83,32.075,32.32,4402983,0
+CHGG.US,D,20220413,000000,32.28,33.2092,32.1301,32.5,2138849,0
+CHGG.US,D,20220414,000000,32.68,32.94,31.89,32.36,1346768,0
+CHGG.US,D,20220418,000000,32.16,32.47,31.47,31.51,2508219,0
+CHGG.US,D,20220419,000000,31.44,32.65,31.44,32.18,1445256,0
+CHGG.US,D,20220420,000000,32.06,32.085,29.63,29.66,3043486,0
+CHGG.US,D,20220421,000000,30.22,30.58,27.89,27.99,2540388,0
+CHGG.US,D,20220422,000000,27.88,28.26,26.55,26.74,2302851,0
+CHGG.US,D,20220425,000000,26.47,27.367,26.19,27.32,2202223,0
+CHGG.US,D,20220426,000000,26.9,27.11,25.54,25.9,2283915,0
+CHGG.US,D,20220427,000000,25.89,26.93,25.15,25.25,2692258,0
+CHGG.US,D,20220428,000000,25.49,26.05,24.81,25.7,1730753,0
+CHGG.US,D,20220429,000000,25.55,26.4632,24.62,24.74,2404508,0
+CHGG.US,D,20220502,000000,24.61,25.45,24.06,24.98,6970091,0
+CHGG.US,D,20220503,000000,15.73,18.18,15.66,17.42,50792406,0
+CHGG.US,D,20220504,000000,17.6,20.5,17.4,20.39,22976377,0
+CHGG.US,D,20220505,000000,20.09,21.08,18.89,19.51,8643631,0
+CHGG.US,D,20220506,000000,19.68,19.89,18.375,18.65,5689158,0
+CHGG.US,D,20220509,000000,18.33,18.74,17.43,17.5,4318179,0
+CHGG.US,D,20220510,000000,17.82,18.08,16.635,17.73,4340014,0
+CHGG.US,D,20220511,000000,17.97,18.15,16.26,16.46,4150994,0
+CHGG.US,D,20220512,000000,16.25,18.14,16.17,17.7,4204909,0
+CHGG.US,D,20220513,000000,17.77,18.26,17.58,18.2,3263967,0
+CHGG.US,D,20220516,000000,17.96,20.41,17.3,18.73,8158033,0
+CHGG.US,D,20220517,000000,18.8,19.395,18.59,19.25,3163167,0
+CHGG.US,D,20220518,000000,18.84,19.13,18.1837,18.51,2621907,0
+CHGG.US,D,20220519,000000,18.48,19.65,18.32,19.24,3084780,0
+CHGG.US,D,20220520,000000,19.47,19.53,18.16,18.6,2159870,0
+CHGG.US,D,20220523,000000,18.61,18.7,17.905,18.42,2511804,0
+CHGG.US,D,20220524,000000,18.39,18.39,17.5629,17.98,2073551,0
+CHGG.US,D,20220525,000000,17.96,18.45,17.88,18.17,2456875,0
+CHGG.US,D,20220526,000000,18.37,18.78,18.23,18.63,2802221,0
+CHGG.US,D,20220527,000000,18.83,19.37,18.75,19.34,1652072,0
+CHGG.US,D,20220531,000000,19.38,19.69,19.07,19.46,2052262,0
+CHGG.US,D,20220601,000000,19.39,19.65,18.59,18.74,2252283,0
+CHGG.US,D,20220602,000000,18.78,20.485,18.57,20.42,2705007,0
+CHGG.US,D,20220603,000000,21.47,21.85,20.52,21.14,4025350,0
+CHGG.US,D,20220606,000000,21.47,21.79,20.72,20.89,2754390,0
+CHGG.US,D,20220607,000000,20.6,20.94,20.21,20.47,2264480,0
+CHGG.US,D,20220608,000000,20.62,21.19,20.34,20.55,1847887,0
+CHGG.US,D,20220609,000000,20.29,20.42,19.7,19.74,1722269,0
+CHGG.US,D,20220610,000000,19.28,19.33,18.78,18.95,1608058,0
+CHGG.US,D,20220613,000000,18.06,18.53,17.13,17.29,2596860,0
+CHGG.US,D,20220614,000000,17.32,17.745,17.06,17.53,2608296,0
+CHGG.US,D,20220615,000000,17.71,18.95,17.71,18.59,2383792,0
+CHGG.US,D,20220616,000000,17.91,17.93,16.72,17.02,2519064,0
+CHGG.US,D,20220617,000000,17.31,19.16,17.31,19.15,3461216,0
+CHGG.US,D,20220621,000000,19.12,19.555,18.43,18.45,3795879,0
+CHGG.US,D,20220622,000000,18.27,18.89,18.23,18.49,3322846,0
+CHGG.US,D,20220623,000000,18.56,19.25,18.44,19.17,2842564,0
+CHGG.US,D,20220624,000000,19.24,20.01,19.15,19.39,15989663,0
+CHGG.US,D,20220627,000000,19.45,19.755,18.72,19.43,2111493,0
+CHGG.US,D,20220628,000000,19.52,19.79,18.33,18.35,2027759,0
+CHGG.US,D,20220629,000000,17.81,18.32,17.68,18.28,1806746,0
+CHGG.US,D,20220630,000000,18.05,18.845,17.52,18.78,2884287,0
+CHGG.US,D,20220701,000000,19,19.56,18.78,19.15,3005914,0
+CHGG.US,D,20220705,000000,18.71,19.2,17.98,19.18,2375308,0
+CHGG.US,D,20220706,000000,19.29,19.39,18.54,18.86,1599141,0
+CHGG.US,D,20220707,000000,18.96,19.25,18.44,18.94,3212968,0
+CHGG.US,D,20220708,000000,18.73,19.465,18.5,19.37,2674099,0
+CHGG.US,D,20220711,000000,19.2,19.31,17.43,17.57,2169913,0
+CHGG.US,D,20220712,000000,17.61,18.45,17.61,18.38,1957973,0
+CHGG.US,D,20220713,000000,17.92,18.685,17.72,18.54,1375470,0
+CHGG.US,D,20220714,000000,18.52,18.61,17.81,18.36,1183750,0
+CHGG.US,D,20220715,000000,18.74,19.43,18.55,19.42,1550126,0
+CHGG.US,D,20220718,000000,19.5,20.31,19.49,19.75,2129309,0
+CHGG.US,D,20220719,000000,19.5,19.93,19.27,19.58,2182149,0
+CHGG.US,D,20220720,000000,19.75,20.41,19.6,20.34,1999170,0
+CHGG.US,D,20220721,000000,20.12,21.11,19.9649,21.11,1663439,0
+CHGG.US,D,20220722,000000,21.06,21.0871,20.3,20.47,1216240,0
+CHGG.US,D,20220725,000000,20.5,20.575,19.85,20.39,1354975,0
+CHGG.US,D,20220726,000000,20.19,20.39,19.71,19.73,1052183,0
+CHGG.US,D,20220727,000000,20.19,21,19.93,20.9,2460309,0
+CHGG.US,D,20220728,000000,20.34,21.09,20.03,21.05,1214317,0
+CHGG.US,D,20220729,000000,21.12,21.37,20.61,21.3,1254214,0
+CHGG.US,D,20220801,000000,21.5,21.68,20.87,21.14,2490277,0
+CHGG.US,D,20220802,000000,20.9,21.755,20.9,21.38,1524481,0
+CHGG.US,D,20220803,000000,21.54,22.195,20.83,22.15,2287862,0
+CHGG.US,D,20220804,000000,22.13,22.19,21.28,21.63,2114975,0
+CHGG.US,D,20220805,000000,23.48,23.86,22.69,23.59,2901910,0
+CHGG.US,D,20220808,000000,23.69,23.92,22.44,22.44,2376284,0
+CHGG.US,D,20220809,000000,22.14,22.41,21.37,21.56,1340120,0
+CHGG.US,D,20220810,000000,22.14,22.94,22.09,22.94,1274739,0
+CHGG.US,D,20220811,000000,23.07,23.39,22.06,22.09,1189397,0
+CHGG.US,D,20220812,000000,22.29,22.695,22.18,22.6,852832,0
+CHGG.US,D,20220815,000000,22.415,22.85,22.23,22.55,1257125,0
+CHGG.US,D,20220816,000000,22.31,22.416,21.76,21.95,1244263,0
+CHGG.US,D,20220817,000000,21.47,21.75,20.72,20.77,2409746,0
+CHGG.US,D,20220818,000000,20.68,21.21,20.37,21.18,1601842,0
+CHGG.US,D,20220819,000000,20.83,21.27,20.38,21.15,1874596,0
+CHGG.US,D,20220822,000000,20.76,20.845,19.57,19.64,1605580,0
+CHGG.US,D,20220823,000000,19.7,20.07,19.59,19.66,1331025,0
+CHGG.US,D,20220824,000000,19.73,20.6,19.6,20.24,1621377,0
+CHGG.US,D,20220825,000000,20.48,20.58,19.81,20.37,1051078,0
+CHGG.US,D,20220826,000000,20.49,20.55,19.15,19.34,1140436,0
+CHGG.US,D,20220829,000000,19.09,19.93,19.0771,19.71,1588575,0
+CHGG.US,D,20220830,000000,20,20.19,19.07,19.07,1474203,0
+CHGG.US,D,20220831,000000,19.46,20.08,19.32,19.68,1741353,0
+CHGG.US,D,20220901,000000,19.4,19.97,19.3517,19.95,1805373,0
+CHGG.US,D,20220902,000000,20.23,20.64,19.74,20.64,2046852,0
+CHGG.US,D,20220906,000000,20.71,20.8,20.25,20.34,1422128,0
+CHGG.US,D,20220907,000000,20.43,21.46,20.34,21.45,1462468,0
+CHGG.US,D,20220908,000000,21.95,22.72,21.72,22.72,1753676,0
+CHGG.US,D,20220909,000000,22.87,23.47,22.86,23.07,1339556,0
+CHGG.US,D,20220912,000000,23.04,23.37,22.58,23.12,1468652,0
+CHGG.US,D,20220913,000000,22.09,22.53,21.55,21.62,1885086,0
+CHGG.US,D,20220914,000000,21.57,21.94,21.23,21.94,1104786,0
+CHGG.US,D,20220915,000000,21.74,22.97,21.74,22.93,1911375,0
+CHGG.US,D,20220916,000000,22.54,22.57,20.975,21.13,2214807,0
+CHGG.US,D,20220919,000000,21.04,21.86,20.885,21.86,1629861,0
+CHGG.US,D,20220920,000000,21.45,21.6567,20.9,21.09,1082091,0
+CHGG.US,D,20220921,000000,21.14,21.14,19.92,20.03,1313863,0
+CHGG.US,D,20220922,000000,19.94,20.045,19.31,19.32,1798520,0
+CHGG.US,D,20220923,000000,18.99,19.25,18.68,18.95,1600306,0
+CHGG.US,D,20220926,000000,19.95,21.12,19.92,20.67,2615788,0
+CHGG.US,D,20220927,000000,21.02,21.28,20.24,20.51,1380279,0
+CHGG.US,D,20220928,000000,20.7,22.755,20.59,22.68,2334947,0
+CHGG.US,D,20220929,000000,22.24,22.53,21.4,21.63,2067805,0
+CHGG.US,D,20220930,000000,21.44,21.96,21.07,21.07,1336464,0
+CHGG.US,D,20221003,000000,21.23,21.47,20.73,21.2,1100225,0
+CHGG.US,D,20221004,000000,21.77,22.415,21.66,21.88,1209470,0
+CHGG.US,D,20221005,000000,21.42,21.76,20.62,21.48,1205491,0
+CHGG.US,D,20221006,000000,21.52,22.07,21.47,22.04,926963,0
+CHGG.US,D,20221007,000000,21.66,21.85,21,21.1,1103442,0
+CHGG.US,D,20221010,000000,21.14,21.465,20.67,21.24,912624,0
+CHGG.US,D,20221011,000000,21.01,21.24,19.99,20.92,1092246,0
+CHGG.US,D,20221012,000000,21.01,21.81,20.44,21.56,1155893,0
+CHGG.US,D,20221013,000000,20.54,22,20.42,21.75,1281365,0
+CHGG.US,D,20221014,000000,22.07,22.2,19.93,20.02,1976319,0
+CHGG.US,D,20221017,000000,20.63,21.78,20.5884,21.76,1581896,0
+CHGG.US,D,20221018,000000,22.37,22.79,21.47,21.87,1428891,0
+CHGG.US,D,20221019,000000,21.73,22.09,21,21.11,1176001,0
+CHGG.US,D,20221020,000000,21.07,22.08,21.05,21.32,1285402,0
+CHGG.US,D,20221021,000000,21.34,21.85,20.775,21.5,871808,0
+CHGG.US,D,20221024,000000,21.49,21.5,20.19,21,1100179,0
+CHGG.US,D,20221025,000000,21.45,22.27,21.14,22.19,1178902,0
+CHGG.US,D,20221026,000000,21.94,22.49,21.67,21.7,800762,0
+CHGG.US,D,20221027,000000,21.76,22.5,21.66,22.06,1361555,0
+CHGG.US,D,20221028,000000,21.98,22.885,21.95,22.81,1196843,0
+CHGG.US,D,20221031,000000,22.51,22.64,21.57,21.57,2056620,0
+CHGG.US,D,20221101,000000,21.97,22.325,21.07,21.11,2484914,0
+CHGG.US,D,20221102,000000,26.63,27.83,25.1,25.75,10863966,0
+CHGG.US,D,20221103,000000,25.64,26.55,25.5,25.55,3095738,0
+CHGG.US,D,20221104,000000,26.14,26.25,25.265,25.89,1746897,0
+CHGG.US,D,20221107,000000,26.1,26.39,25.25,25.75,1427996,0
+CHGG.US,D,20221108,000000,25.99,26.335,25.64,26.28,1419280,0
+CHGG.US,D,20221109,000000,26.05,27.36,25.92,27.23,2234331,0
+CHGG.US,D,20221110,000000,28,28.73,27.87,28.49,1917291,0
+CHGG.US,D,20221111,000000,28.7,29.07,28.2,28.21,1338844,0
+CHGG.US,D,20221114,000000,28.12,28.29,26.93,26.96,1440267,0
+CHGG.US,D,20221115,000000,27.73,28.96,27.73,28.9,1683296,0
+CHGG.US,D,20221116,000000,28.68,29.17,28.26,28.52,1512982,0
+CHGG.US,D,20221117,000000,27.9,28.845,27.58,28.76,1093418,0
+CHGG.US,D,20221118,000000,29.33,29.33,27.74,28.29,1360135,0
+CHGG.US,D,20221121,000000,28.04,28.675,27.83,28.61,1000858,0
+CHGG.US,D,20221122,000000,28.5,28.56,27.85,28.33,924964,0
+CHGG.US,D,20221123,000000,28.46,28.7,27.975,28.56,903360,0
+CHGG.US,D,20221125,000000,28.44,28.94,28.35,28.56,375164,0
+CHGG.US,D,20221128,000000,28.34,28.81,28.05,28.41,1091190,0
+CHGG.US,D,20221129,000000,28.58,28.7199,27.91,28.11,915325,0
+CHGG.US,D,20221130,000000,28.73,29.9,28.22,29.84,2043575,0
+CHGG.US,D,20221201,000000,29.81,29.95,29.1219,29.59,1333196,0
+CHGG.US,D,20221202,000000,29.03,30.05,28.81,29.69,1074708,0
+CHGG.US,D,20221205,000000,29.55,29.7475,28.51,28.59,995388,0
+CHGG.US,D,20221206,000000,28.43,28.84,27.7,28.19,1716584,0
+CHGG.US,D,20221207,000000,27.77,28,27.45,27.59,893028,0
+CHGG.US,D,20221208,000000,27.94,28.61,27.81,28.08,788347,0
+CHGG.US,D,20221209,000000,27.9,28.07,27.16,27.19,761827,0
+CHGG.US,D,20221212,000000,26.96,27.66,26.37,27.65,1010507,0
+CHGG.US,D,20221213,000000,28.63,28.74,27.6888,27.95,1510870,0
+CHGG.US,D,20221214,000000,28.12,28.99,28.02,28.73,1364478,0
+CHGG.US,D,20221215,000000,28.53,28.89,27.53,27.62,1443787,0
+CHGG.US,D,20221216,000000,27.44,27.91,27.165,27.72,1815543,0
+CHGG.US,D,20221219,000000,27.65,28.22,27.13,27.27,1116505,0
+CHGG.US,D,20221220,000000,27.09,27.48,26.59,26.76,1022879,0
+CHGG.US,D,20221221,000000,27.03,27.305,26.635,26.87,905882,0
+CHGG.US,D,20221222,000000,26.68,26.715,25.7,26.06,1623028,0
+CHGG.US,D,20221223,000000,25.99,26.18,25.495,26,776567,0
+CHGG.US,D,20221227,000000,25.89,25.89,25.31,25.41,817089,0
+CHGG.US,D,20221228,000000,25.46,25.825,25.21,25.26,1075626,0
+CHGG.US,D,20221229,000000,25.44,25.76,25.265,25.53,906358,0
+CHGG.US,D,20221230,000000,25.19,25.45,25.04,25.27,660557,0
+CHGG.US,D,20230103,000000,25.73,25.73,25.076,25.41,1332613,0
+CHGG.US,D,20230104,000000,25.71,25.97,25.085,25.46,1277097,0
+CHGG.US,D,20230105,000000,25.54,26.672,25.305,26.45,1775855,0
+CHGG.US,D,20230106,000000,26.34,26.45,25.46,25.68,1050713,0
+CHGG.US,D,20230109,000000,26.03,26.51,24.89,25.04,2336550,0
+CHGG.US,D,20230110,000000,25.06,26.085,24.45,25.7,1778587,0
+CHGG.US,D,20230111,000000,25.54,25.92,24.315,24.53,2018239,0
+CHGG.US,D,20230112,000000,24.6,24.7475,23.77,24.3,2021436,0
+CHGG.US,D,20230113,000000,24.02,24.64,23.94,24.62,1859506,0
+CHGG.US,D,20230117,000000,24.61,24.81,24.29,24.44,1240949,0
+CHGG.US,D,20230118,000000,21.98,23.19,20.06,20.38,9055355,0
+CHGG.US,D,20230119,000000,21.03,21.3899,20.45,20.58,4534720,0
+CHGG.US,D,20230120,000000,20.82,20.92,20.26,20.56,2776292,0
+CHGG.US,D,20230123,000000,20.62,21.27,19.94,20.99,3125444,0
+CHGG.US,D,20230124,000000,21,21.14,20.63,20.63,1466669,0
+CHGG.US,D,20230125,000000,20.3,20.58,19.77,19.8,2943225,0
+CHGG.US,D,20230126,000000,20.06,20.408,19.99,20.31,2870640,0
+CHGG.US,D,20230127,000000,20.24,20.75,20.19,20.59,1794180,0
+CHGG.US,D,20230130,000000,20.19,21.58,20.19,21.13,2492499,0
+CHGG.US,D,20230131,000000,21.13,21.62,20.73,20.76,2073522,0
+CHGG.US,D,20230201,000000,20.84,21.17,20.16,20.95,2641999,0
+CHGG.US,D,20230202,000000,21.09,21.6,20.775,20.89,2442094,0
+CHGG.US,D,20230203,000000,20.55,22.0199,20.51,21.34,3094317,0
+CHGG.US,D,20230206,000000,21,21.42,20.695,21.03,6480068,0
+CHGG.US,D,20230207,000000,16.47,17.58,16.12,17.43,20721458,0
+CHGG.US,D,20230208,000000,17.51,18.13,17.505,17.57,4910250,0
+CHGG.US,D,20230209,000000,17.78,18.06,17.06,17.1,2431418,0
+CHGG.US,D,20230210,000000,17,17.4,16.82,16.95,2505231,0
+CHGG.US,D,20230213,000000,16.92,17.11,16.7111,16.85,2414436,0
+CHGG.US,D,20230214,000000,16.89,17.13,16.69,16.95,1629434,0
+CHGG.US,D,20230215,000000,16.76,17.26,16.67,17.19,2074326,0
+CHGG.US,D,20230216,000000,16.88,16.985,16.62,16.64,2275305,0
+CHGG.US,D,20230217,000000,16.83,16.83,16.22,16.36,2359075,0
+CHGG.US,D,20230221,000000,16.23,16.23,15.64,15.66,2869021,0
+CHGG.US,D,20230222,000000,15.66,15.935,15.55,15.73,1992934,0
+CHGG.US,D,20230223,000000,15.98,16,15.6288,15.79,2810648,0
+CHGG.US,D,20230224,000000,16.32,16.35,15.74,15.99,3386824,0
+CHGG.US,D,20230227,000000,16.04,16.3,15.73,15.81,3709904,0
+CHGG.US,D,20230228,000000,15.8,16.01,15.8,15.89,3774002,0
+CHGG.US,D,20230301,000000,15.96,16.05,15.455,15.51,2954521,0
+CHGG.US,D,20230302,000000,15.34,16.08,15.3,16.04,2356142,0
+CHGG.US,D,20230303,000000,16.11,16.63,16.1,16.6,2844463,0
+CHGG.US,D,20230306,000000,16.57,17.31,16.57,16.87,3651433,0
+CHGG.US,D,20230307,000000,16.88,17.17,16.695,17.08,2419965,0
+CHGG.US,D,20230308,000000,16.93,17.03,16.38,16.56,2107856,0
+CHGG.US,D,20230309,000000,16.53,16.685,16.08,16.15,2260686,0
+CHGG.US,D,20230310,000000,16.06,16.15,15.76,15.89,1806096,0
+CHGG.US,D,20230313,000000,15.65,15.895,15.52,15.55,2173263,0
+CHGG.US,D,20230314,000000,15.89,16.02,15.715,16,1997617,0
+CHGG.US,D,20230315,000000,15.84,16.27,15.79,16.13,1989729,0
+CHGG.US,D,20230316,000000,16.07,16.485,15.82,16.44,2169395,0
+CHGG.US,D,20230317,000000,16.46,16.645,16.18,16.28,3428674,0
+CHGG.US,D,20230320,000000,16.06,16.2,15.7,15.86,2194530,0
+CHGG.US,D,20230321,000000,16.01,16.07,15.81,15.97,2733025,0
+CHGG.US,D,20230322,000000,15.95,16.005,15.48,15.49,3612289,0
+CHGG.US,D,20230323,000000,15.59,15.775,15.345,15.43,2486120,0
+CHGG.US,D,20230324,000000,15.28,15.69,15.2539,15.68,2173442,0
+CHGG.US,D,20230327,000000,15.87,16.01,15.675,15.89,2307197,0
+CHGG.US,D,20230328,000000,15.87,16.15,15.78,16.1,3159967,0
+CHGG.US,D,20230329,000000,16.3,16.35,16.09,16.17,2814688,0
+CHGG.US,D,20230330,000000,16.34,16.39,16.07,16.24,1725414,0
+CHGG.US,D,20230331,000000,16.32,16.4485,16.0325,16.3,4326817,0
+CHGG.US,D,20230403,000000,16.3,16.39,16.005,16.19,2513764,0
+CHGG.US,D,20230404,000000,16.28,16.42,15.86,16.41,1988563,0
+CHGG.US,D,20230405,000000,16.3,16.32,15.91,16.17,2447943,0
+CHGG.US,D,20230406,000000,16.23,16.3,16.01,16.23,1878460,0
+CHGG.US,D,20230410,000000,16.07,16.38,15.992,16.37,2617568,0
+CHGG.US,D,20230411,000000,16.48,17.14,16.47,17.03,3044050,0
+CHGG.US,D,20230412,000000,17.11,17.15,16.71,16.77,2914794,0
+CHGG.US,D,20230413,000000,17.07,18.3,17.055,17.99,5061484,0
+CHGG.US,D,20230414,000000,17.8,18.325,17.71,18.28,3361268,0
+CHGG.US,D,20230417,000000,18.28,18.64,17.93,17.94,3338471,0
+CHGG.US,D,20230418,000000,17.94,17.95,17.28,17.3,3682680,0
+CHGG.US,D,20230419,000000,17.4,17.69,17.31,17.63,2095448,0
+CHGG.US,D,20230420,000000,18.4,18.77,18.28,18.6,3169682,0
+CHGG.US,D,20230421,000000,18.47,18.64,18.26,18.48,3305887,0
+CHGG.US,D,20230424,000000,18.48,18.65,18.31,18.44,1704409,0
+CHGG.US,D,20230425,000000,18.23,18.43,18.05,18.06,2340103,0
+CHGG.US,D,20230426,000000,18.13,18.495,18.06,18.34,1661614,0
+CHGG.US,D,20230427,000000,18.49,18.71,18.12,18.13,3225194,0
+CHGG.US,D,20230428,000000,18.24,18.395,17.91,17.98,3642528,0
+CHGG.US,D,20230501,000000,17.87,17.915,17.42,17.6,9201716,0
+CHGG.US,D,20230502,000000,9.25,9.85,8.72,9.08,50376167,0
+CHGG.US,D,20230503,000000,9.62,11.07,9.3,10.17,33676905,0
+CHGG.US,D,20230504,000000,10.05,10.23,9.29,9.44,9858394,0
+CHGG.US,D,20230505,000000,9.51,10.365,9.47,10.14,8728098,0
+CHGG.US,D,20230508,000000,10.13,10.43,9.94,10.1,5914583,0
+CHGG.US,D,20230509,000000,9.96,10.055,9.75,9.98,3800466,0
+CHGG.US,D,20230510,000000,10.11,10.19,9.745,9.8,4796119,0
+CHGG.US,D,20230511,000000,9.69,9.7201,9.44,9.47,3716404,0
+CHGG.US,D,20230512,000000,9.81,9.94,9.61,9.71,3424190,0
+CHGG.US,D,20230515,000000,9.67,9.8,9.59,9.66,4503695,0
+CHGG.US,D,20230516,000000,9.65,9.705,9.195,9.22,3329997,0
+CHGG.US,D,20230517,000000,9.26,9.3355,9.12,9.15,3221048,0
+CHGG.US,D,20230518,000000,9.12,9.56,9.091,9.43,3717564,0
+CHGG.US,D,20230519,000000,9.4,9.43,9.195,9.22,2005226,0
+CHGG.US,D,20230522,000000,9.27,9.51,9.15,9.45,2853231,0
+CHGG.US,D,20230523,000000,9.46,9.755,9.35,9.47,3761836,0
+CHGG.US,D,20230524,000000,9.38,9.71,9.3325,9.69,2600699,0
+CHGG.US,D,20230525,000000,9.56,9.56,9.225,9.32,2490620,0
+CHGG.US,D,20230526,000000,9.33,9.41,9.16,9.2,2610516,0
+CHGG.US,D,20230530,000000,9.28,9.39,8.98,9.11,3341742,0
+CHGG.US,D,20230531,000000,9.08,9.245,8.82,8.98,3297979,0
+CHGG.US,D,20230601,000000,9.03,9.15,8.715,9.02,3902637,0
+CHGG.US,D,20230602,000000,9.21,9.61,9.18,9.61,4859643,0
+CHGG.US,D,20230605,000000,9.54,9.66,9.47,9.48,2843547,0
+CHGG.US,D,20230606,000000,9.41,10.135,9.38,10.07,3863125,0
+CHGG.US,D,20230607,000000,9.9,10.2,9.88,10.14,3354627,0
+CHGG.US,D,20230608,000000,10.21,10.44,10.015,10.36,3687010,0
+CHGG.US,D,20230609,000000,10.39,10.56,10.36,10.5,3172770,0
+CHGG.US,D,20230612,000000,10.55,10.94,10.42,10.93,3526369,0
+CHGG.US,D,20230613,000000,11,11.03,10.55,10.61,3218415,0
+CHGG.US,D,20230614,000000,10.63,10.95,10.025,10.19,3065988,0
+CHGG.US,D,20230615,000000,10.13,10.25,10.03,10.22,2279124,0
+CHGG.US,D,20230616,000000,10.22,10.22,9.775,9.8,3964206,0
+CHGG.US,D,20230620,000000,9.86,9.86,9.49,9.62,2380160,0
+CHGG.US,D,20230621,000000,9.54,9.65,9.31,9.52,2482213,0
+CHGG.US,D,20230622,000000,9.48,9.48,9.19,9.24,2807690,0
+CHGG.US,D,20230623,000000,9.12,9.21,8.85,8.87,5017913,0
+CHGG.US,D,20230626,000000,8.9,9.045,8.72,8.74,3552839,0
+CHGG.US,D,20230627,000000,8.82,8.84,8.6,8.7,2910000,0
+CHGG.US,D,20230628,000000,8.7,8.89,8.55,8.83,3392242,0
+CHGG.US,D,20230629,000000,8.79,9.04,8.78,8.83,2488114,0
+CHGG.US,D,20230630,000000,8.91,8.96,8.78,8.88,2429327,0
+CHGG.US,D,20230703,000000,8.89,9.44,8.89,9.42,1891825,0
+CHGG.US,D,20230705,000000,9.31,9.38,8.94,8.97,3360974,0
+CHGG.US,D,20230706,000000,8.87,8.87,8.59,8.66,3046027,0
+CHGG.US,D,20230707,000000,8.83,9.1,8.805,8.99,2941548,0
+CHGG.US,D,20230710,000000,8.94,9.22,8.88,8.9,3016674,0
+CHGG.US,D,20230711,000000,8.97,9.28,8.965,9.17,2755685,0
+CHGG.US,D,20230712,000000,9.37,9.4,9.09,9.39,2549066,0
+CHGG.US,D,20230713,000000,9.37,9.53,9.28,9.48,3270700,0
+CHGG.US,D,20230714,000000,9.41,9.48,9.16,9.18,1819411,0
+CHGG.US,D,20230717,000000,9.17,9.2675,9.01,9.12,2388308,0
+CHGG.US,D,20230718,000000,9.18,9.37,9.045,9.36,2056365,0
+CHGG.US,D,20230719,000000,9.48,9.86,9.42,9.59,2812143,0
+CHGG.US,D,20230720,000000,9.58,9.8,9.5,9.58,2140047,0
+CHGG.US,D,20230721,000000,9.7,9.78,9.3,9.6,2322139,0
+CHGG.US,D,20230724,000000,9.58,9.98,9.5515,9.87,2346201,0
+CHGG.US,D,20230725,000000,9.62,10.155,9.62,10.09,2178451,0
+CHGG.US,D,20230726,000000,10.09,10.29,9.97,10.1,2006621,0
+CHGG.US,D,20230727,000000,10.19,10.31,9.86,9.89,1856546,0
+CHGG.US,D,20230728,000000,10.1,10.19,9.965,10.19,1509185,0
+CHGG.US,D,20230731,000000,10.24,10.39,10.095,10.13,2029223,0
+CHGG.US,D,20230801,000000,10.1,10.645,9.91,10.34,2949408,0
+CHGG.US,D,20230802,000000,10.12,10.21,9.88,10.16,2803723,0
+CHGG.US,D,20230803,000000,10.13,10.575,10.04,10.44,2204103,0
+CHGG.US,D,20230804,000000,10.5,10.76,10.45,10.49,2135446,0
+CHGG.US,D,20230807,000000,10.5,10.625,10,10.03,7175904,0
+CHGG.US,D,20230808,000000,13.1,13.11,10.38,10.46,21253842,0
+CHGG.US,D,20230809,000000,10.32,10.77,9.93,10.13,6444801,0
+CHGG.US,D,20230810,000000,10.19,10.47,10.1499,10.29,3243272,0
+CHGG.US,D,20230811,000000,10.14,10.26,9.965,10.15,2182232,0
+CHGG.US,D,20230814,000000,10.02,10.17,9.88,10.15,2746220,0
+CHGG.US,D,20230815,000000,10.05,10.17,9.79,9.8,2117541,0
+CHGG.US,D,20230816,000000,9.75,9.83,9.52,9.53,2228612,0
+CHGG.US,D,20230817,000000,10.3,10.79,10.03,10.61,5865586,0
+CHGG.US,D,20230818,000000,10.4,10.615,9.985,10,2772351,0
+CHGG.US,D,20230821,000000,9.98,10.08,9.86,10.05,2135956,0
+CHGG.US,D,20230822,000000,10.02,10.085,9.74,9.74,1225793,0
+CHGG.US,D,20230823,000000,9.71,9.9254,9.6,9.9,2200260,0
+CHGG.US,D,20230824,000000,9.8,9.86,9.445,9.59,1991314,0
+CHGG.US,D,20230825,000000,9.64,9.66,9.41,9.57,1296027,0
+CHGG.US,D,20230828,000000,9.64,10.065,9.64,9.97,2251270,0
+CHGG.US,D,20230829,000000,9.94,10.03,9.79,9.9,2282691,0
+CHGG.US,D,20230830,000000,9.93,10.12,9.83,10.08,2402992,0
+CHGG.US,D,20230831,000000,10.04,10.345,10.005,10.21,2213250,0
+CHGG.US,D,20230901,000000,10.37,10.79,10.37,10.64,1936412,0
+CHGG.US,D,20230905,000000,10.52,10.67,10.36,10.48,1745985,0
+CHGG.US,D,20230906,000000,10.49,10.51,10.0408,10.22,1852232,0
+CHGG.US,D,20230907,000000,10.06,10.195,10.015,10.15,1517121,0
+CHGG.US,D,20230908,000000,10.23,10.28,10.095,10.19,936865,0
+CHGG.US,D,20230911,000000,10.29,10.4,10.2,10.4,1564031,0
+CHGG.US,D,20230912,000000,10.36,10.4246,10.06,10.06,1235390,0
+CHGG.US,D,20230913,000000,10.12,10.12,9.9,9.93,1419438,0
+CHGG.US,D,20230914,000000,10.05,10.135,9.975,10.02,1487726,0
+CHGG.US,D,20230915,000000,10.02,10.02,9.805,9.82,2138677,0
+CHGG.US,D,20230918,000000,9.8,9.89,9.7,9.75,1238479,0
+CHGG.US,D,20230919,000000,9.71,9.83,9.495,9.5,1605255,0
+CHGG.US,D,20230920,000000,9.3,9.57,9.1104,9.45,2159081,0
+CHGG.US,D,20230921,000000,9.35,9.3991,8.96,8.97,1797677,0
+CHGG.US,D,20230922,000000,9.05,9.11,8.815,8.94,1764135,0
+CHGG.US,D,20230925,000000,8.8,9.04,8.8,8.97,1754477,0
+CHGG.US,D,20230926,000000,8.84,8.98,8.82,8.84,4722423,0
+CHGG.US,D,20230927,000000,8.85,8.965,8.65,8.73,2017992,0
+CHGG.US,D,20230928,000000,8.74,9,8.66,8.94,1978440,0
+CHGG.US,D,20230929,000000,9.01,9.18,8.88,8.92,2621649,0
+CHGG.US,D,20231002,000000,8.94,9.03,8.655,8.75,1603029,0
+CHGG.US,D,20231003,000000,8.66,8.73,8.5249,8.67,1659118,0
+CHGG.US,D,20231004,000000,8.695,8.695,8.3,8.47,1762690,0
+CHGG.US,D,20231005,000000,8.46,8.555,8.29,8.41,1249024,0
+CHGG.US,D,20231006,000000,8.3,8.425,8.265,8.36,1518238,0
+CHGG.US,D,20231009,000000,8.25,8.37,8.14,8.29,1100997,0
+CHGG.US,D,20231010,000000,8.35,8.72,8.32,8.68,1836137,0
+CHGG.US,D,20231011,000000,8.7,8.78,8.39,8.45,2366116,0
+CHGG.US,D,20231012,000000,8.52,8.52,8.08,8.2,2021607,0
+CHGG.US,D,20231013,000000,8.15,8.2799,8.13,8.26,1575672,0
+CHGG.US,D,20231016,000000,8.35,8.55,8.28,8.49,1331513,0
+CHGG.US,D,20231017,000000,8.42,8.7,8.42,8.44,1104214,0
+CHGG.US,D,20231018,000000,8.32,8.45,8.26,8.42,1173518,0
+CHGG.US,D,20231019,000000,8.36,8.4799,8.23,8.24,1200092,0
+CHGG.US,D,20231020,000000,8.23,8.49,8.15,8.39,1911545,0
+CHGG.US,D,20231023,000000,8.25,8.48,8.13,8.32,1396391,0
+CHGG.US,D,20231024,000000,8.44,8.6,8.17,8.28,1564970,0
+CHGG.US,D,20231025,000000,8.2,8.36,8.105,8.34,1794925,0
+CHGG.US,D,20231026,000000,8.36,8.57,8.24,8.48,2709534,0
+CHGG.US,D,20231027,000000,8.62,8.7471,8.445,8.48,3047867,0
+CHGG.US,D,20231030,000000,8.59,8.94,8.59,8.87,4624975,0
+CHGG.US,D,20231031,000000,8.58,8.65,7.32,7.53,9726852,0
+CHGG.US,D,20231101,000000,7.62,7.79,7.37,7.5,6598721,0
+CHGG.US,D,20231102,000000,7.69,7.99,7.62,7.99,4121423,0
+CHGG.US,D,20231103,000000,8.17,8.5801,8.16,8.35,2355695,0
+CHGG.US,D,20231106,000000,8.32,8.37,7.91,8.02,1668795,0
+CHGG.US,D,20231107,000000,8,8.68,7.985,8.62,2390529,0
+CHGG.US,D,20231108,000000,8.53,8.98,8.47,8.91,2179039,0
+CHGG.US,D,20231109,000000,8.98,9.15,8.58,8.6,1875505,0
+CHGG.US,D,20231110,000000,8.63,8.67,8.35,8.44,2325713,0
+CHGG.US,D,20231113,000000,8.4,8.54,8.32,8.52,1322530,0
+CHGG.US,D,20231114,000000,8.82,8.99,8.71,8.89,2182928,0
+CHGG.US,D,20231115,000000,9.39,10.73,9.29,10.49,7191748,0
+CHGG.US,D,20231116,000000,10.3,10.49,10.01,10.36,4749029,0
+CHGG.US,D,20231117,000000,10.46,10.47,10.15,10.46,2343049,0
+CHGG.US,D,20231120,000000,9.555,9.96,9.08,9.81,5689344,0
+CHGG.US,D,20231121,000000,9.79,10.13,9.69,10.13,3950369,0
+CHGG.US,D,20231122,000000,10.3,10.465,10.21,10.33,2029424,0
+CHGG.US,D,20231124,000000,10.21,10.35,10.035,10.15,706591,0
+CHGG.US,D,20231127,000000,10.02,10.19,9.95,10.01,1659761,0
+CHGG.US,D,20231128,000000,10.03,10.355,9.881,10.28,2322060,0
+CHGG.US,D,20231129,000000,10.3,10.49,10.18,10.2,2099968,0
+CHGG.US,D,20231130,000000,10.2,10.2,9.85,9.93,2769669,0
+CHGG.US,D,20231201,000000,9.9,10.255,9.865,10.23,2014651,0
+CHGG.US,D,20231204,000000,10.15,10.435,10.035,10.27,1775040,0
+CHGG.US,D,20231205,000000,10.11,10.38,10,10,1976212,0
+CHGG.US,D,20231206,000000,10.2,10.64,10.14,10.51,1663683,0
+CHGG.US,D,20231207,000000,10.5,10.91,10.45,10.85,2039685,0
+CHGG.US,D,20231208,000000,10.8,11.015,10.66,10.68,1623161,0
+CHGG.US,D,20231211,000000,10.63,10.81,10.56,10.67,1705274,0
+CHGG.US,D,20231212,000000,10.66,10.75,10.51,10.55,2111416,0
+CHGG.US,D,20231213,000000,10.58,11.02,10.391,10.98,2368678,0
+CHGG.US,D,20231214,000000,11.19,11.35,10.77,11.07,4562991,0
+CHGG.US,D,20231215,000000,11.08,11.17,10.585,10.67,3328128,0
+CHGG.US,D,20231218,000000,10.48,11.37,10.17,11.03,2392525,0
+CHGG.US,D,20231219,000000,11.1,11.39,11.05,11.14,2173845,0
+CHGG.US,D,20231220,000000,11.12,11.27,10.935,11,2935036,0
+CHGG.US,D,20231221,000000,11.22,11.345,10.99,11.17,1896072,0
+CHGG.US,D,20231222,000000,11.18,11.19,10.99,11.06,1386769,0
+CHGG.US,D,20231226,000000,11.06,11.23,11.01,11.12,1100153,0
+CHGG.US,D,20231227,000000,11.21,11.3,11.135,11.29,1546654,0
+CHGG.US,D,20231228,000000,11.22,11.48,11.21,11.41,2207511,0
+CHGG.US,D,20231229,000000,11.375,11.46,11.23,11.36,1693954,0
+CHGG.US,D,20240102,000000,11.24,11.465,11.06,11.23,1991586,0
+CHGG.US,D,20240103,000000,11.21,11.32,10.97,11.07,3225659,0
+CHGG.US,D,20240104,000000,11.1,11.11,10.47,10.68,4841351,0
+CHGG.US,D,20240105,000000,10.64,10.96,10.48,10.78,2321267,0
+CHGG.US,D,20240108,000000,10.76,11.08,10.66,10.87,2062867,0
+CHGG.US,D,20240109,000000,10.73,11.09,10.475,10.99,3236997,0
+CHGG.US,D,20240110,000000,11.01,11.0733,10.67,10.8,1757300,0
+CHGG.US,D,20240111,000000,10.74,10.89,10.61,10.87,1518450,0
+CHGG.US,D,20240112,000000,11,11.115,10.85,11.1,1429704,0
+CHGG.US,D,20240116,000000,11.02,11.25,10.87,10.87,2404625,0
+CHGG.US,D,20240117,000000,10.61,10.86,10.3,10.75,2261276,0
+CHGG.US,D,20240118,000000,10.78,10.8,10.01,10.06,3403291,0
+CHGG.US,D,20240119,000000,8.895,9.845,8.895,9.84,4296999,0
+CHGG.US,D,20240122,000000,9.77,10.225,9.75,10,2896645,0
+CHGG.US,D,20240123,000000,10.1,10.27,10.01,10.01,2063015,0
+CHGG.US,D,20240124,000000,10.1,10.21,9.8419,9.98,1837859,0
+CHGG.US,D,20240125,000000,10.05,10.215,10.0101,10.14,2544296,0
+CHGG.US,D,20240126,000000,10.19,10.5,10.19,10.33,1951203,0
+CHGG.US,D,20240129,000000,10.28,10.32,9.88,10.16,3317051,0
+CHGG.US,D,20240130,000000,10.14,10.18,9.75,9.78,2124661,0
+CHGG.US,D,20240131,000000,9.78,10.29,9.75,9.85,2797286,0
+CHGG.US,D,20240201,000000,9.92,10.13,9.83,9.85,1790309,0
+CHGG.US,D,20240202,000000,9.75,9.84,9.53,9.57,4077853,0
+CHGG.US,D,20240205,000000,9.54,9.54,9.15,9.3,7025407,0
+CHGG.US,D,20240206,000000,8.55,9.75,8.55,8.73,10544188,0
+CHGG.US,D,20240207,000000,8.76,8.82,8.385,8.6,4796037,0
+CHGG.US,D,20240208,000000,8.6,8.7,8.47,8.6,2527180,0
+CHGG.US,D,20240209,000000,8.6,8.955,8.52,8.73,2927780,0
+CHGG.US,D,20240212,000000,8.73,8.96,8.73,8.83,2509544,0
+CHGG.US,D,20240213,000000,8.56,8.815,8.468,8.69,4994510,0
+CHGG.US,D,20240214,000000,8.82,9.0765,8.744,9.05,3451636,0
+CHGG.US,D,20240215,000000,9.08,9.34,9.07,9.31,3319861,0
+CHGG.US,D,20240216,000000,9.23,9.325,8.985,9.09,2817966,0
+CHGG.US,D,20240220,000000,9.06,9.105,8.74,8.74,2865108,0
+CHGG.US,D,20240221,000000,8.7,8.805,8.56,8.72,3810438,0
+CHGG.US,D,20240222,000000,8.74,8.905,8.68,8.76,4023191,0
+CHGG.US,D,20240223,000000,8.74,8.99,8.71,8.92,2307847,0
+CHGG.US,D,20240226,000000,8.84,8.945,8.68,8.71,3870158,0
+CHGG.US,D,20240227,000000,8.79,9.02,8.765,8.84,1833825,0
+CHGG.US,D,20240228,000000,8.74,8.83,8.51,8.55,3274463,0
+CHGG.US,D,20240229,000000,8.7,8.99,8.6899,8.94,2386188,0
+CHGG.US,D,20240301,000000,8.93,9.14,8.91,9.04,2816768,0
+CHGG.US,D,20240304,000000,9.03,9.135,8.755,8.86,1905567,0
+CHGG.US,D,20240305,000000,8.75,8.76,8.2,8.24,3484313,0
+CHGG.US,D,20240306,000000,8.29,8.31,7.855,7.95,2961627,0
+CHGG.US,D,20240307,000000,7.98,8.275,7.95,8.24,2244182,0
+CHGG.US,D,20240308,000000,8.26,8.37,8.09,8.18,1658814,0
+CHGG.US,D,20240311,000000,8.34,8.41,8.18,8.2,1872987,0
+CHGG.US,D,20240312,000000,8.23,8.23,7.96,8.02,1478709,0
+CHGG.US,D,20240313,000000,7.96,8.15,7.95,8.03,1799693,0
+CHGG.US,D,20240314,000000,7.97,8.04,7.72,7.87,2830916,0
+CHGG.US,D,20240315,000000,7.8,8,7.8,7.97,2855289,0
+CHGG.US,D,20240318,000000,7.93,7.97,7.74,7.83,2483074,0
+CHGG.US,D,20240319,000000,7.77,7.89,7.71,7.83,1979349,0
+CHGG.US,D,20240320,000000,7.75,8.05,7.72,8,1485204,0
+CHGG.US,D,20240321,000000,8.05,8.15,7.945,8.02,1896622,0
+CHGG.US,D,20240322,000000,8.04,8.12,7.7002,7.81,1238981,0
+CHGG.US,D,20240325,000000,7.69,7.8,7.43,7.49,2634342,0
+CHGG.US,D,20240326,000000,7.59,7.65,7.37,7.37,2127203,0
+CHGG.US,D,20240327,000000,7.37,7.6,7.295,7.58,2580980,0
+CHGG.US,D,20240328,000000,7.59,7.69,7.475,7.57,1319591,0
+CHGG.US,D,20240401,000000,7.63,7.75,7.21,7.22,2538260,0
+CHGG.US,D,20240402,000000,7.12,7.21,7.06,7.13,2027262,0
+CHGG.US,D,20240403,000000,7.1,7.23,7.08,7.19,1489608,0
+CHGG.US,D,20240404,000000,7.29,7.41,7.04,7.06,1270612,0
+CHGG.US,D,20240405,000000,7.01,7.16,6.98,7.13,2089299,0
+CHGG.US,D,20240408,000000,7.18,7.32,7.18,7.22,1295190,0
+CHGG.US,D,20240409,000000,7.25,7.59,7.22,7.59,2383372,0
+CHGG.US,D,20240410,000000,7.37,7.53,7.31,7.5,2394476,0
+CHGG.US,D,20240411,000000,7.54,7.68,7.29,7.45,1929695,0
+CHGG.US,D,20240412,000000,7.38,7.42,7.1,7.15,1489245,0
+CHGG.US,D,20240415,000000,7.13,7.215,6.75,6.87,2173948,0
+CHGG.US,D,20240416,000000,6.8,6.875,6.63,6.81,1978153,0
+CHGG.US,D,20240417,000000,6.84,6.9175,6.74,6.9,3411212,0
+CHGG.US,D,20240418,000000,6.93,7.2,6.92,7.03,2076180,0
+CHGG.US,D,20240419,000000,6.92,7.255,6.92,7.1,2227672,0
+CHGG.US,D,20240422,000000,7.11,7.1793,6.82,6.82,1470352,0
+CHGG.US,D,20240423,000000,6.8,6.98,6.7,6.83,1902929,0
+CHGG.US,D,20240424,000000,6.79,6.905,6.63,6.81,2097998,0
+CHGG.US,D,20240425,000000,6.75,6.9,6.7,6.88,1511388,0
+CHGG.US,D,20240426,000000,6.96,7.18,6.955,7.1,1957947,0
+CHGG.US,D,20240429,000000,7.06,7.22,6.84,7.17,5312366,0
+CHGG.US,D,20240430,000000,6.22,6.23,5.11,5.17,18726047,0
+CHGG.US,D,20240501,000000,5.15,5.47,4.9618,5.38,7546485,0
+CHGG.US,D,20240502,000000,5.45,5.49,5.07,5.21,4370223,0
+CHGG.US,D,20240503,000000,5.36,5.39,5.12,5.24,4176723,0
+CHGG.US,D,20240506,000000,5.27,5.325,5.15,5.16,2523948,0
+CHGG.US,D,20240507,000000,5.14,5.22,5.06,5.06,2867302,0
+CHGG.US,D,20240508,000000,5.01,5.18,4.96,4.96,3521359,0
+CHGG.US,D,20240509,000000,4.97,5.03,4.87,4.93,3246442,0
+CHGG.US,D,20240510,000000,4.92,4.9499,4.67,4.68,3345777,0
+CHGG.US,D,20240513,000000,4.74,4.84,4.51,4.57,4859449,0
+CHGG.US,D,20240514,000000,4.63,4.8,4.605,4.68,4275653,0
+CHGG.US,D,20240515,000000,4.74,4.835,4.475,4.61,4450453,0
+CHGG.US,D,20240516,000000,4.6,4.67,4.515,4.6,2933307,0
+CHGG.US,D,20240517,000000,4.56,4.56,4.37,4.38,4114555,0
+CHGG.US,D,20240520,000000,4.38,4.393,4.05,4.07,4834947,0
+CHGG.US,D,20240521,000000,4.01,4.175,3.89,4.1,7357155,0
+CHGG.US,D,20240522,000000,4.09,4.13,3.93,3.94,2529447,0
+CHGG.US,D,20240523,000000,3.92,3.93,3.73,3.77,3924428,0
+CHGG.US,D,20240524,000000,3.8,3.83,3.69,3.69,2343504,0
+CHGG.US,D,20240528,000000,3.7,3.77,3.61,3.63,2597351,0
+CHGG.US,D,20240529,000000,3.58,3.72,3.5149,3.67,3988923,0
+CHGG.US,D,20240530,000000,3.69,3.8795,3.67,3.77,4510152,0
+CHGG.US,D,20240531,000000,3.8,3.91,3.76,3.83,4279796,0
+CHGG.US,D,20240603,000000,3.84,3.92,3.65,3.66,3549120,0
+CHGG.US,D,20240604,000000,3.6,3.76,3.6,3.62,3698894,0
+CHGG.US,D,20240605,000000,3.64,3.77,3.61,3.68,3338054,0
+CHGG.US,D,20240606,000000,3.66,3.76,3.63,3.75,2198668,0
+CHGG.US,D,20240607,000000,3.67,3.77,3.63,3.7,2218072,0
+CHGG.US,D,20240610,000000,3.7,3.71,3.575,3.67,2342419,0
+CHGG.US,D,20240611,000000,3.63,3.72,3.585,3.6,2311660,0
+CHGG.US,D,20240612,000000,3.65,3.75,3.35,3.43,4065239,0
+CHGG.US,D,20240613,000000,3.42,3.45,3.03,3.04,7388457,0
+CHGG.US,D,20240614,000000,2.98,3.04,2.72,2.79,6455867,0
+CHGG.US,D,20240617,000000,2.81,2.86,2.6,2.61,5723492,0
+CHGG.US,D,20240618,000000,3.02,3.255,2.69,2.7,20178314,0
+CHGG.US,D,20240620,000000,2.68,2.86,2.53,2.82,6594767,0
+CHGG.US,D,20240621,000000,2.82,2.87,2.73,2.85,4257221,0
+CHGG.US,D,20240624,000000,2.83,3.07,2.82,3.03,5770412,0
+CHGG.US,D,20240625,000000,3.03,3.1,2.92,2.98,3429300,0
+CHGG.US,D,20240626,000000,2.94,2.9551,2.83,2.91,2656948,0
+CHGG.US,D,20240627,000000,2.92,3.01,2.87,2.96,3579211,0
+CHGG.US,D,20240628,000000,2.97,3.17,2.97,3.16,7359784,0
+CHGG.US,D,20240701,000000,3.16,3.2,2.91,2.99,3323900,0
+CHGG.US,D,20240702,000000,2.97,2.995,2.82,2.89,2603244,0
+CHGG.US,D,20240703,000000,2.9,2.9789,2.87,2.88,1217063,0
+CHGG.US,D,20240705,000000,2.87,2.895,2.76,2.77,3168582,0
+CHGG.US,D,20240708,000000,2.78,2.94,2.765,2.91,3161390,0
+CHGG.US,D,20240709,000000,2.91,2.91,2.77,2.8,3514227,0
+CHGG.US,D,20240710,000000,2.8,2.88,2.68,2.69,2434446,0
+CHGG.US,D,20240711,000000,2.74,2.97,2.72,2.93,4088806,0
+CHGG.US,D,20240712,000000,2.96,3.02,2.87,2.98,2722436,0
+CHGG.US,D,20240715,000000,2.99,3.17,2.96,3.17,4742079,0
+CHGG.US,D,20240716,000000,3.42,3.76,3.42,3.72,7607518,0
+CHGG.US,D,20240717,000000,3.65,3.755,3.43,3.54,6543876,0
+CHGG.US,D,20240718,000000,3.51,3.53,3.23,3.27,3564274,0
+CHGG.US,D,20240719,000000,3.24,3.365,3.175,3.27,2827278,0
+CHGG.US,D,20240722,000000,3.3,3.32,3.13,3.25,6500090,0
+CHGG.US,D,20240723,000000,3.22,3.435,3.21,3.34,2936628,0
+CHGG.US,D,20240724,000000,3.34,3.44,3.27,3.3,2137398,0
+CHGG.US,D,20240725,000000,3.32,3.56,3.29,3.52,2540231,0
+CHGG.US,D,20240726,000000,3.59,3.81,3.44,3.51,4688061,0
+CHGG.US,D,20240729,000000,3.55,3.61,3.37,3.44,2536666,0
+CHGG.US,D,20240730,000000,3.43,3.49,3.325,3.4,2807214,0
+CHGG.US,D,20240731,000000,3.44,3.585,3.305,3.41,2553817,0
+CHGG.US,D,20240801,000000,3.4,3.44,3.115,3.18,3441452,0
+CHGG.US,D,20240802,000000,3.04,3.08,2.95,3,3530676,0
+CHGG.US,D,20240805,000000,2.77,2.98,2.69,2.93,4712413,0
+CHGG.US,D,20240806,000000,2.45,2.46,2.11,2.28,12835128,0
+CHGG.US,D,20240807,000000,2.3,2.3175,2.2,2.21,4899601,0
+CHGG.US,D,20240808,000000,2.23,2.34,2.21,2.26,3780848,0
+CHGG.US,D,20240809,000000,2.28,2.285,2.09,2.1,4148940,0
+CHGG.US,D,20240812,000000,2.07,2.12,1.99,2.05,6932355,0
+CHGG.US,D,20240813,000000,2.05,2.12,2.0401,2.1,3215907,0
+CHGG.US,D,20240814,000000,2.1,2.17,1.97,1.98,3708360,0
+CHGG.US,D,20240815,000000,2.02,2.09,1.97,1.97,3609486,0
+CHGG.US,D,20240816,000000,1.97,2.126,1.948,2.05,3642281,0
+CHGG.US,D,20240819,000000,2.07,2.32,2.07,2.29,4678665,0
+CHGG.US,D,20240820,000000,2.27,2.285,2.065,2.11,4917786,0
+CHGG.US,D,20240821,000000,2.14,2.33,2.105,2.29,3507396,0
+CHGG.US,D,20240822,000000,2.3,2.3,2.14,2.14,2676506,0
+CHGG.US,D,20240823,000000,2.17,2.27,2.125,2.22,2412865,0
+CHGG.US,D,20240826,000000,2.24,2.3,2.18,2.28,2357997,0
+CHGG.US,D,20240827,000000,2.29,2.31,2.22,2.28,1845613,0
+CHGG.US,D,20240828,000000,2.27,2.27,2.09,2.15,2997984,0
+CHGG.US,D,20240829,000000,2.17,2.23,2.1,2.19,1888813,0
+CHGG.US,D,20240830,000000,2.22,2.24,2.14,2.16,5569762,0
+CHGG.US,D,20240903,000000,2.15,2.16,2.06,2.11,3326036,0
+CHGG.US,D,20240904,000000,2.09,2.165,2.0225,2.08,3468853,0
+CHGG.US,D,20240905,000000,2.1,2.13,2.06,2.07,2582109,0
+CHGG.US,D,20240906,000000,2.08,2.08,1.88,1.9,4161413,0
+CHGG.US,D,20240909,000000,1.89,1.92,1.78,1.8,3856557,0
+CHGG.US,D,20240910,000000,1.8,1.94,1.78,1.89,2942412,0
+CHGG.US,D,20240911,000000,1.88,1.92,1.82,1.92,3270856,0
+CHGG.US,D,20240912,000000,1.9,1.91,1.7825,1.85,3577425,0
+CHGG.US,D,20240913,000000,1.87,1.965,1.83,1.84,3675798,0
+CHGG.US,D,20240916,000000,1.87,1.885,1.79,1.81,2441045,0
+CHGG.US,D,20240917,000000,1.81,1.895,1.79,1.81,2912328,0
+CHGG.US,D,20240918,000000,1.82,1.93,1.7215,1.75,6599493,0
+CHGG.US,D,20240919,000000,1.81,1.9193,1.81,1.84,3549811,0
+CHGG.US,D,20240920,000000,1.8,1.81,1.72,1.74,6199526,0
+CHGG.US,D,20240923,000000,1.74,1.74,1.63,1.64,5593454,0
+CHGG.US,D,20240924,000000,1.65,1.72,1.65,1.72,3412654,0
+CHGG.US,D,20240925,000000,1.7,1.72,1.63,1.63,2779976,0
+CHGG.US,D,20240926,000000,1.67,1.71,1.63,1.63,2610290,0
+CHGG.US,D,20240927,000000,1.66,1.86,1.655,1.77,4390634,0
+CHGG.US,D,20240930,000000,1.788,1.85,1.7605,1.77,2682904,0
+CHGG.US,D,20241001,000000,1.83,1.86,1.77,1.82,3860603,0
+CHGG.US,D,20241002,000000,1.82,1.86,1.68,1.68,3758301,0
+CHGG.US,D,20241003,000000,1.68,1.68,1.61,1.63,3316277,0
+CHGG.US,D,20241004,000000,1.65,1.695,1.63,1.68,2876580,0
+CHGG.US,D,20241007,000000,1.69,1.72,1.64,1.66,4232628,0
+CHGG.US,D,20241008,000000,1.68,1.68,1.6,1.61,3703595,0
+CHGG.US,D,20241009,000000,1.62,1.66,1.54,1.54,4680282,0
+CHGG.US,D,20241010,000000,1.54,1.55,1.48,1.53,3244054,0
+CHGG.US,D,20241011,000000,1.52,1.6,1.51,1.54,4731457,0
+CHGG.US,D,20241014,000000,1.55,1.57,1.49,1.5,3847653,0
+CHGG.US,D,20241015,000000,1.51,1.6795,1.49,1.63,5090739,0
+CHGG.US,D,20241016,000000,1.63,1.72,1.55,1.56,4708216,0
+CHGG.US,D,20241017,000000,1.54,1.606,1.5,1.53,3455871,0
+CHGG.US,D,20241018,000000,1.55,1.63,1.52,1.61,3583597,0
+CHGG.US,D,20241021,000000,1.6,1.62,1.51,1.52,3592106,0
+CHGG.US,D,20241022,000000,1.55,1.71,1.51,1.71,5643416,0
+CHGG.US,D,20241023,000000,1.71,1.725,1.57,1.64,3137107,0
+CHGG.US,D,20241024,000000,1.64,1.67,1.57,1.62,2603137,0
+CHGG.US,D,20241025,000000,1.59,1.7,1.53,1.6,2763217,0
+CHGG.US,D,20241028,000000,1.59,1.715,1.59,1.71,3732879,0
+CHGG.US,D,20241029,000000,1.7,1.81,1.655,1.8,4317537,0
+CHGG.US,D,20241030,000000,1.81,1.81,1.635,1.66,5636721,0
+CHGG.US,D,20241031,000000,1.65,1.66,1.57,1.6,3256819,0
+CHGG.US,D,20241101,000000,1.6,1.67,1.595,1.63,3121113,0
+CHGG.US,D,20241104,000000,1.6,1.805,1.6,1.67,3256456,0
+CHGG.US,D,20241105,000000,1.67,1.8,1.67,1.79,2724021,0
+CHGG.US,D,20241106,000000,1.87,1.92,1.705,1.76,3864825,0
+CHGG.US,D,20241107,000000,1.73,1.765,1.7,1.72,2482907,0
+CHGG.US,D,20241108,000000,1.73,1.74,1.68,1.72,1879641,0
+CHGG.US,D,20241111,000000,1.745,1.88,1.7401,1.86,3618061,0
+CHGG.US,D,20241112,000000,1.875,1.91,1.74,1.77,5829555,0
+CHGG.US,D,20241113,000000,1.47,1.59,1.3401,1.58,12487160,0
+CHGG.US,D,20241114,000000,1.6,1.73,1.55,1.71,5164322,0
+CHGG.US,D,20241115,000000,1.72,1.78,1.66,1.72,4183618,0
+CHGG.US,D,20241118,000000,1.69,1.82,1.66,1.73,3262167,0
+CHGG.US,D,20241119,000000,1.7,1.75,1.66,1.68,2763336,0
+CHGG.US,D,20241120,000000,1.68,1.76,1.618,1.73,2888682,0
+CHGG.US,D,20241121,000000,1.745,1.81,1.6578,1.8,2917776,0
+CHGG.US,D,20241122,000000,1.78,2.02,1.77,2.01,4560582,0
+CHGG.US,D,20241125,000000,2.08,2.36,2.08,2.26,9896294,0
+CHGG.US,D,20241126,000000,2.27,2.305,2.135,2.24,4254932,0
+CHGG.US,D,20241127,000000,2.27,2.36,2.18,2.3,3990823,0
+CHGG.US,D,20241129,000000,2.2681,2.3,2.09,2.11,3513559,0
+CHGG.US,D,20241202,000000,2.115,2.4,2.1,2.37,7254325,0
+CHGG.US,D,20241203,000000,2.365,2.47,2.29,2.45,5800758,0
+CHGG.US,D,20241204,000000,2.4803,2.67,2.435,2.56,6765670,0
+CHGG.US,D,20241205,000000,2.56,2.588,2.3812,2.45,3197844,0
+CHGG.US,D,20241206,000000,2.485,2.51,2.355,2.4,2684488,0
+CHGG.US,D,20241209,000000,2.455,2.725,2.425,2.65,4482379,0
+CHGG.US,D,20241210,000000,2.65,2.65,2.4,2.46,4263638,0
+CHGG.US,D,20241211,000000,2.475,2.515,2.28,2.3,4369251,0
+CHGG.US,D,20241212,000000,2.27,2.32,2.2,2.24,3302126,0
+CHGG.US,D,20241213,000000,2.22,2.24,2.089,2.19,4374970,0
+CHGG.US,D,20241216,000000,2.15,2.38,2.08,2.32,3839307,0
+CHGG.US,D,20241217,000000,2.3,2.4,2.18,2.19,2974187,0
+CHGG.US,D,20241218,000000,2.21,2.22,1.93,1.97,2833349,0
+CHGG.US,D,20241219,000000,1.99,1.99,1.78,1.85,3346918,0
+CHGG.US,D,20241220,000000,1.8,1.86,1.77,1.77,4001559,0
+CHGG.US,D,20241223,000000,1.77,1.77,1.64,1.65,3213568,0
+CHGG.US,D,20241224,000000,1.65,1.66,1.59,1.61,1131861,0
+CHGG.US,D,20241226,000000,1.61,1.64,1.54,1.64,3454591,0
+CHGG.US,D,20241227,000000,1.63,1.68,1.57,1.58,2568178,0
+CHGG.US,D,20241230,000000,1.56,1.565,1.49,1.53,3748443,0
+CHGG.US,D,20241231,000000,1.535,1.66,1.535,1.61,3799057,0
+CHGG.US,D,20250102,000000,1.67,1.79,1.6401,1.68,3121759,0
+CHGG.US,D,20250103,000000,1.69,1.7,1.6,1.65,2629169,0
+CHGG.US,D,20250106,000000,1.72,1.8,1.65,1.77,2763416,0
+CHGG.US,D,20250107,000000,1.7885,1.87,1.77,1.81,2461672,0
+CHGG.US,D,20250108,000000,1.755,1.755,1.6201,1.65,2102937,0
+CHGG.US,D,20250110,000000,1.635,1.79,1.5801,1.79,2480271,0
+CHGG.US,D,20250113,000000,1.72,1.75,1.6001,1.62,1751972,0
+CHGG.US,D,20250114,000000,1.55,1.5799,1.43,1.5,6874234,0
+CHGG.US,D,20250115,000000,1.535,1.56,1.47,1.54,2247052,0
+CHGG.US,D,20250116,000000,1.525,1.56,1.48,1.54,1462773,0
+CHGG.US,D,20250117,000000,1.57,1.6,1.45,1.48,3126472,0
+CHGG.US,D,20250121,000000,1.48,1.5399,1.4511,1.51,2753028,0
+CHGG.US,D,20250122,000000,1.53,1.57,1.49,1.49,2064356,0
+CHGG.US,D,20250123,000000,1.49,1.5,1.42,1.47,2340049,0
+CHGG.US,D,20250124,000000,1.4608,1.495,1.44,1.47,1452259,0
+CHGG.US,D,20250127,000000,1.45,1.57,1.45,1.52,2235635,0
+CHGG.US,D,20250128,000000,1.505,1.635,1.46,1.61,2651684,0
+CHGG.US,D,20250129,000000,1.61,1.74,1.6,1.73,2797633,0
+CHGG.US,D,20250130,000000,1.73,1.76,1.5,1.53,4710951,0
+CHGG.US,D,20250131,000000,1.52,1.555,1.5,1.54,2093681,0
+CHGG.US,D,20250203,000000,1.5302,1.55,1.41,1.44,2150220,0
+CHGG.US,D,20250204,000000,1.46,1.52,1.43,1.49,1889625,0
+CHGG.US,D,20250205,000000,1.515,1.68,1.47,1.49,6792349,0
+CHGG.US,D,20250206,000000,1.49,1.49,1.38,1.41,3162852,0
+CHGG.US,D,20250207,000000,1.41,1.49,1.4,1.42,1918954,0
+CHGG.US,D,20250210,000000,1.43,1.45,1.4,1.4,1701631,0
+CHGG.US,D,20250211,000000,1.39,1.435,1.3705,1.38,1377812,0
+CHGG.US,D,20250212,000000,1.34,1.45,1.3,1.45,2222088,0
+CHGG.US,D,20250213,000000,1.44,1.455,1.39,1.39,1676762,0
+CHGG.US,D,20250214,000000,1.42,1.52,1.4,1.46,1973773,0
+CHGG.US,D,20250218,000000,1.49,1.52,1.42,1.51,1755838,0
+CHGG.US,D,20250219,000000,1.505,1.56,1.46,1.5,1632467,0
+CHGG.US,D,20250220,000000,1.52,1.58,1.45,1.47,1618248,0
+CHGG.US,D,20250221,000000,1.51,1.5399,1.42,1.43,1799486,0
+CHGG.US,D,20250224,000000,1.47,1.68,1.4,1.56,9764179,0
+CHGG.US,D,20250225,000000,1.19,1.2098,1.01,1.07,16601968,0
+CHGG.US,D,20250226,000000,1.075,1.17,1.02,1.03,5702477,0
+CHGG.US,D,20250227,000000,1.03,1.0571,0.94,0.9663,6978274,0
+CHGG.US,D,20250228,000000,0.98,1.1,0.9618,1.09,4042745,0
+CHGG.US,D,20250303,000000,1.1,1.23,1.03,1.04,6157054,0
+CHGG.US,D,20250304,000000,1.035,1.035,0.9471,0.9878,4244298,0
+CHGG.US,D,20250305,000000,0.98,0.99,0.93,0.95,3555399,0
+CHGG.US,D,20250306,000000,0.945,0.95,0.8577,0.8577,4267210,0
+CHGG.US,D,20250307,000000,0.86,0.8934,0.8,0.8727,7580188,0
+CHGG.US,D,20250310,000000,0.87,0.87,0.8,0.8,4073323,0
+CHGG.US,D,20250311,000000,0.815,0.8375,0.7677,0.7719,4045009,0
+CHGG.US,D,20250312,000000,0.8,0.8802,0.75305,0.8577,3117470,0
+CHGG.US,D,20250313,000000,0.8538,0.8749,0.78,0.7801,1809796,0
+CHGG.US,D,20250314,000000,0.8489,0.849,0.7703,0.7901,1326650,0
+CHGG.US,D,20250317,000000,0.7922,0.82,0.77,0.77,2464140,0
+CHGG.US,D,20250318,000000,0.78,0.7897,0.7467,0.7467,1725381,0
+CHGG.US,D,20250319,000000,0.755,0.7718,0.74,0.7438,1680584,0
+CHGG.US,D,20250320,000000,0.7638,0.786,0.735,0.7391,2035355,0
+CHGG.US,D,20250321,000000,0.742,0.7527,0.6857,0.7164,4496303,0
+CHGG.US,D,20250324,000000,0.7505,0.77,0.6961,0.7186,2101569,0
+CHGG.US,D,20250325,000000,0.72,0.7245,0.62,0.6203,5776713,0
+CHGG.US,D,20250326,000000,0.64,0.66,0.615,0.649,2480085,0
+CHGG.US,D,20250327,000000,0.656,0.738,0.6501,0.7336,3755608,0
+CHGG.US,D,20250328,000000,0.74,0.75,0.6602,0.6629,1504862,0
+CHGG.US,D,20250331,000000,0.6596,0.675,0.6202,0.6392,1834650,0
+CHGG.US,D,20250401,000000,0.6442,0.6578,0.613,0.6174,2111176,0
+CHGG.US,D,20250402,000000,0.616,0.6383,0.6084,0.62,1912789,0
+CHGG.US,D,20250403,000000,0.61505,0.61505,0.5659,0.5662,2135201,0
+CHGG.US,D,20250404,000000,0.57295,0.57295,0.4951,0.511,6041531,0
+CHGG.US,D,20250407,000000,0.501,0.527,0.4501,0.5164,4183871,0
+CHGG.US,D,20250408,000000,0.5201,0.5669,0.48,0.4919,2100825,0
+CHGG.US,D,20250409,000000,0.5011,0.55169,0.475,0.5037,5005886,0
+CHGG.US,D,20250410,000000,0.51875,0.51875,0.444,0.4622,3315060,0
+CHGG.US,D,20250411,000000,0.46,0.4952,0.4401,0.4802,2884285,0
+CHGG.US,D,20250414,000000,0.48,0.5177,0.48,0.4903,1681525,0
+CHGG.US,D,20250415,000000,0.4888,0.5164,0.47,0.4866,1085518,0
+CHGG.US,D,20250416,000000,0.4928,0.5126,0.49,0.5028,1055135,0
+CHGG.US,D,20250417,000000,0.49,0.52955,0.49,0.51,1454730,0
+CHGG.US,D,20250421,000000,0.506499,0.5483,0.4955,0.5434,1301578,0
+CHGG.US,D,20250422,000000,0.5469,0.5749,0.524,0.5692,1455437,0
+CHGG.US,D,20250423,000000,0.5787,0.6097,0.5719,0.6089,1596164,0
+CHGG.US,D,20250424,000000,0.604849,0.6353,0.5777,0.6236,1323113,0
+CHGG.US,D,20250425,000000,0.6122,0.6429,0.6122,0.6425,987590,0
+CHGG.US,D,20250428,000000,0.6425,0.6532,0.616,0.6532,1459765,0
+CHGG.US,D,20250429,000000,0.6406,0.6959,0.6256,0.6753,1917077,0
+CHGG.US,D,20250430,000000,0.655,0.73,0.6286,0.7272,2075311,0
+CHGG.US,D,20250501,000000,0.7261,0.7429,0.6841,0.7283,1647340,0
+CHGG.US,D,20250502,000000,0.7175,0.7584,0.7161,0.7559,1468298,0
+CHGG.US,D,20250505,000000,0.721,0.7492,0.7128,0.7325,834845,0
+CHGG.US,D,20250506,000000,0.7083,0.7371,0.7055,0.7247,918902,0
+CHGG.US,D,20250507,000000,0.7253,0.7386,0.6597,0.7137,2051838,0
+CHGG.US,D,20250508,000000,0.7208,0.73,0.6961,0.7237,1220698,0
+CHGG.US,D,20250509,000000,0.7301,0.8267,0.67715,0.69,6567070,0
+CHGG.US,D,20250512,000000,0.6996,0.77,0.68,0.7418,6540755,0
+CHGG.US,D,20250513,000000,0.7251,0.806,0.722501,0.8021,2700910,0
+CHGG.US,D,20250514,000000,0.8,0.8328,0.7675,0.8328,3433377,0
+CHGG.US,D,20250515,000000,0.83,0.88,0.668,0.8184,4307054,0
+CHGG.US,D,20250516,000000,0.81,0.9,0.7974,0.8965,2383201,0
+CHGG.US,D,20250519,000000,0.8302,0.915,0.8163,0.9,4221794,0
+CHGG.US,D,20250520,000000,0.8829,1.01,0.87,1,3476917,0
+CHGG.US,D,20250521,000000,0.99,1.09,0.9543,0.9801,4809141,0
+CHGG.US,D,20250522,000000,0.995,1.01,0.9338,0.9911,1980547,0
+CHGG.US,D,20250523,000000,0.99,1.06,0.96,0.9801,2908507,0
+CHGG.US,D,20250527,000000,0.98,0.98,0.911,0.9521,2612572,0
+CHGG.US,D,20250528,000000,0.926,0.95,0.8635,0.8635,3094086,0
+CHGG.US,D,20250529,000000,0.859,0.9433,0.85,0.9175,2370972,0
+CHGG.US,D,20250530,000000,0.92365,1.06,0.8996,1.02,3974990,0
+CHGG.US,D,20250602,000000,1.04,1.22,1.02,1.2,5752656,0
+CHGG.US,D,20250603,000000,1.195,1.24,1.11,1.21,3149032,0
+CHGG.US,D,20250604,000000,1.19,1.3,1.18,1.25,2600780,0
+CHGG.US,D,20250605,000000,1.25,1.27,1.18,1.21,2485686,0
+CHGG.US,D,20250606,000000,1.41,1.8,1.3405,1.63,26658388,0
+CHGG.US,D,20250609,000000,1.77,1.89,1.64,1.75,9041876,0
+CHGG.US,D,20250610,000000,1.8,1.81,1.46,1.56,5881806,0
+CHGG.US,D,20250611,000000,1.65,1.66,1.47,1.57,4162619,0
+CHGG.US,D,20250612,000000,1.58,1.6,1.41,1.47,4082111,0
+CHGG.US,D,20250613,000000,1.43,1.44,1.34,1.35,4144078,0
+CHGG.US,D,20250616,000000,1.425,1.53,1.36,1.48,3375028,0
+CHGG.US,D,20250617,000000,1.45,1.555,1.425,1.46,2968409,0
+CHGG.US,D,20250618,000000,1.46,1.505,1.41,1.44,2327841,0
+CHGG.US,D,20250620,000000,1.46,1.465,1.33,1.37,4850332,0
+CHGG.US,D,20250623,000000,1.35,1.43,1.3,1.4,3815856,0
+CHGG.US,D,20250624,000000,1.43,1.46,1.35,1.35,1707317,0
+CHGG.US,D,20250625,000000,1.38,1.38,1.2301,1.28,2905603,0
+CHGG.US,D,20250626,000000,1.3,1.33,1.25,1.26,2991352,0
+CHGG.US,D,20250627,000000,1.28,1.4,1.27,1.3,18081173,0
+CHGG.US,D,20250630,000000,1.31,1.34,1.14,1.21,5429345,0
+CHGG.US,D,20250701,000000,1.245,1.38,1.2,1.38,3557676,0
+CHGG.US,D,20250702,000000,1.415,1.43,1.36,1.4,3755435,0
+CHGG.US,D,20250703,000000,1.45,1.49,1.3848,1.44,2076644,0
+CHGG.US,D,20250707,000000,1.42,1.45,1.32,1.34,3449849,0
+CHGG.US,D,20250708,000000,1.3999,1.42,1.345,1.37,1633026,0
+CHGG.US,D,20250709,000000,1.375,1.4,1.31,1.33,1877031,0
+CHGG.US,D,20250710,000000,1.35,1.36,1.3,1.31,1284455,0
+CHGG.US,D,20250711,000000,1.315,1.35,1.271,1.28,2025639,0
+CHGG.US,D,20250714,000000,1.28,1.4,1.26,1.35,2150843,0
+CHGG.US,D,20250715,000000,1.38,1.39,1.33,1.34,2100997,0
+CHGG.US,D,20250716,000000,1.3295,1.47,1.3247,1.42,2254954,0
+CHGG.US,D,20250717,000000,1.42,1.52,1.42,1.44,1737822,0
+CHGG.US,D,20250718,000000,1.47,1.49,1.365,1.4,1839021,0
+CHGG.US,D,20250721,000000,1.41,1.4591,1.35,1.37,1989913,0
+CHGG.US,D,20250722,000000,1.35,1.7688,1.35,1.7,9311450,0
+CHGG.US,D,20250723,000000,1.66,1.69,1.56,1.59,3033644,0
+CHGG.US,D,20250724,000000,1.58,1.61,1.46,1.49,2583272,0
+CHGG.US,D,20250725,000000,1.535,1.7152,1.53,1.58,4564489,0
+CHGG.US,D,20250728,000000,1.63,1.64,1.465,1.49,1759717,0
+CHGG.US,D,20250729,000000,1.51,1.51,1.34,1.36,2231319,0
+CHGG.US,D,20250730,000000,1.38,1.41,1.33,1.35,1209394,0
+CHGG.US,D,20250731,000000,1.35,1.37,1.265,1.31,2207278,0
+CHGG.US,D,20250801,000000,1.27,1.3,1.2409,1.26,2011410,0
+CHGG.US,D,20250804,000000,1.32,1.41,1.29,1.39,2070599,0
+CHGG.US,D,20250805,000000,1.33,1.355,1.26,1.29,3962778,0
+CHGG.US,D,20250806,000000,1.2,1.28,1,1.11,7885550,0
+CHGG.US,D,20250807,000000,1.1394,1.16,1.09,1.12,1872640,0
+CHGG.US,D,20250808,000000,1.12,1.23,1.105,1.14,2250007,0
+CHGG.US,D,20250811,000000,1.15,1.175,1.07,1.1,2746305,0
+CHGG.US,D,20250812,000000,1.105,1.17,1.1,1.11,1705377,0
+CHGG.US,D,20250813,000000,1.16,1.29,1.16,1.28,3453750,0
+CHGG.US,D,20250814,000000,1.26,1.27,1.21,1.26,1158992,0
+CHGG.US,D,20250815,000000,1.24,1.25,1.18,1.23,2105382,0
+CHGG.US,D,20250818,000000,1.2,1.24,1.1811,1.23,1519139,0
+CHGG.US,D,20250819,000000,1.23,1.25,1.12,1.15,2601202,0
+CHGG.US,D,20250820,000000,1.14,1.15,1.1,1.12,1178140,0
+CHGG.US,D,20250821,000000,1.13,1.16,1.11,1.13,1232745,0
+CHGG.US,D,20250822,000000,1.13,1.235,1.105,1.2,2095453,0
+CHGG.US,D,20250825,000000,1.18,1.3,1.15,1.28,2879122,0
+CHGG.US,D,20250826,000000,1.26,1.37,1.255,1.37,2992416,0
+CHGG.US,D,20250827,000000,1.34,1.37,1.22,1.32,3132622,0
+CHGG.US,D,20250828,000000,1.31,1.42,1.3,1.41,2198666,0
+CHGG.US,D,20250829,000000,1.41,1.47,1.38,1.47,2081291,0
+CHGG.US,D,20250902,000000,1.42,1.4354,1.305,1.36,7110469,0
+CHGG.US,D,20250903,000000,1.36,1.61,1.3312,1.6,5439733,0
+CHGG.US,D,20250904,000000,1.565,1.68,1.515,1.67,3119495,0
+CHGG.US,D,20250905,000000,1.66,1.78,1.58,1.71,4004738,0
+CHGG.US,D,20250908,000000,1.68,1.71,1.41,1.56,6126480,0
+CHGG.US,D,20250909,000000,1.57,1.615,1.46,1.55,4591897,0
+CHGG.US,D,20250910,000000,1.54,1.67,1.51,1.65,1898929,0
+CHGG.US,D,20250911,000000,1.63,1.68,1.42,1.6,4672090,0
+CHGG.US,D,20250912,000000,1.58,1.655,1.46,1.54,6746684,0
+CHGG.US,D,20250915,000000,1.73,1.73,1.38,1.41,10867762,0
+CHGG.US,D,20250916,000000,1.43,1.5,1.31,1.5,6220183,0
+CHGG.US,D,20250917,000000,1.5,1.51,1.385,1.41,7909659,0
+CHGG.US,D,20250918,000000,1.47,1.68,1.45,1.68,4489323,0
+CHGG.US,D,20250919,000000,1.7,1.72,1.61,1.65,5140746,0
+CHGG.US,D,20250922,000000,1.64,1.87,1.595,1.84,4732051,0
+CHGG.US,D,20250923,000000,1.86,1.9,1.63,1.65,6772373,0
+CHGG.US,D,20250924,000000,1.7,1.7099,1.46,1.57,6526613,0
+CHGG.US,D,20250925,000000,1.5,1.55,1.405,1.45,4992497,0
+CHGG.US,D,20250926,000000,1.5,1.575,1.46,1.5,3766737,0
+CHGG.US,D,20250929,000000,1.49,1.52,1.46,1.52,2805849,0
+CHGG.US,D,20250930,000000,1.52,1.53,1.465,1.51,2501740,0
+CHGG.US,D,20251001,000000,1.54,1.58,1.5,1.56,2234912,0
+CHGG.US,D,20251002,000000,1.5706,1.62,1.53,1.62,1759044,0
+CHGG.US,D,20251003,000000,1.62,1.665,1.565,1.58,2747996,0
+CHGG.US,D,20251006,000000,1.57,1.57,1.45,1.47,5906361,0
+CHGG.US,D,20251007,000000,1.49,1.49,1.4,1.41,2928696,0
+CHGG.US,D,20251008,000000,1.42,1.46,1.4,1.42,1532927,0
+CHGG.US,D,20251009,000000,1.41,1.47,1.33,1.45,5045939,0
+CHGG.US,D,20251010,000000,1.46,1.46,1.27,1.28,4107668,0
+CHGG.US,D,20251013,000000,1.3337,1.34,1.2,1.21,4269867,0
+CHGG.US,D,20251014,000000,1.185,1.31,1.17,1.29,1783764,0
+CHGG.US,D,20251015,000000,1.32,1.37,1.25,1.28,2962066,0
+CHGG.US,D,20251016,000000,1.3,1.35,1.25,1.26,2415185,0
+CHGG.US,D,20251017,000000,1.245,1.31,1.23,1.27,3021542,0
+CHGG.US,D,20251020,000000,1.3,1.36,1.28,1.35,1653204,0
+CHGG.US,D,20251021,000000,1.35,1.4,1.335,1.4,1588243,0
+CHGG.US,D,20251022,000000,1.38,1.41,1.32,1.37,2997951,0
+CHGG.US,D,20251023,000000,1.37,1.41,1.36,1.38,849913,0
+CHGG.US,D,20251024,000000,1.395,1.41,1.38,1.39,828418,0
+CHGG.US,D,20251027,000000,1.4075,1.4895,1.35,1.44,3222630,0
+CHGG.US,D,20251028,000000,1.4,1.41,1.15,1.25,7454781,0
+CHGG.US,D,20251029,000000,1.2302,1.2302,1.02,1.05,8431799,0
+CHGG.US,D,20251030,000000,1.08,1.09,0.9348,0.9528,5738029,0
+CHGG.US,D,20251031,000000,0.994,1.06,0.9544,1.06,3285795,0
+CHGG.US,D,20251103,000000,1.05,1.05,0.8441,0.9415,9820179,0
+CHGG.US,D,20251104,000000,0.9101,0.9674,0.88,0.9372,1314398,0
+CHGG.US,D,20251105,000000,0.9399,0.9481,0.8702,0.92,2183829,0
+CHGG.US,D,20251106,000000,0.915,1.045,0.875,1.01,4439012,0
+CHGG.US,D,20251107,000000,1,1,0.8831,0.8909,3189096,0
+CHGG.US,D,20251110,000000,0.9228,0.9682,0.881,0.8901,2298570,0
+CHGG.US,D,20251111,000000,0.929,1.21,0.9253,1.14,6642493,0
+CHGG.US,D,20251112,000000,1.08,1.23,1.08,1.21,3608828,0
+CHGG.US,D,20251113,000000,1.17,1.1896,1.04,1.13,4067372,0
+CHGG.US,D,20251114,000000,1.06,1.125,1.05,1.09,1681719,0
+CHGG.US,D,20251117,000000,1.09,1.0997,1.02,1.02,1613080,0
+CHGG.US,D,20251118,000000,1.02,1.05,1,1.05,986321,0
+CHGG.US,D,20251119,000000,1.05,1.077,0.9662,0.99,2872741,0
+CHGG.US,D,20251120,000000,1.02,1.0396,0.8905,0.9125,2321556,0
+CHGG.US,D,20251121,000000,0.9193,0.9661,0.9084,0.9501,1148460,0
+CHGG.US,D,20251124,000000,0.9306,0.9499,0.8925,0.9458,2193332,0
+CHGG.US,D,20251125,000000,0.9458,0.96,0.8727,0.9008,1616687,0
+CHGG.US,D,20251126,000000,0.9,1.01,0.9,0.9658,2422174,0
+CHGG.US,D,20251128,000000,0.99,0.9965,0.93,0.9671,1694932,0
+CHGG.US,D,20251201,000000,0.9302,0.9563,0.87,0.8747,2825197,0
+CHGG.US,D,20251202,000000,0.9,0.96,0.885,0.9445,2084381,0
+CHGG.US,D,20251203,000000,0.944601,0.9531,0.9,0.9076,1008150,0
+CHGG.US,D,20251204,000000,0.92,0.925,0.89,0.8985,842728,0
+CHGG.US,D,20251205,000000,0.9,0.9393,0.85,0.89,1894394,0
+CHGG.US,D,20251208,000000,0.9,0.95,0.83,0.9003,3017157,0
+CHGG.US,D,20251209,000000,0.8999,0.95,0.8858,0.8858,1082664,0
+CHGG.US,D,20251210,000000,0.9026,0.98,0.8901,0.937,1479025,0
+CHGG.US,D,20251211,000000,0.96,0.98,0.9201,0.9692,1113393,0
+CHGG.US,D,20251212,000000,0.9692,1.03,0.92,0.92,1550672,0
+CHGG.US,D,20251215,000000,0.9399,0.96,0.87,0.8808,1191836,0
+CHGG.US,D,20251216,000000,0.899,0.93,0.8869,0.92,919559,0
+CHGG.US,D,20251217,000000,0.9379,0.96385,0.8928,0.8928,870499,0
+CHGG.US,D,20251218,000000,0.9,0.963,0.89,0.9063,1179236,0
+CHGG.US,D,20251219,000000,0.9201,0.9497,0.9,0.9497,2129357,0
+CHGG.US,D,20251222,000000,0.915,0.9493,0.8883,0.8883,870536,0
+CHGG.US,D,20251223,000000,0.9193,0.935,0.8858,0.889,1000538,0
+CHGG.US,D,20251224,000000,0.9062,0.94,0.891,0.908,1410810,0
+CHGG.US,D,20251226,000000,0.9185,1.01,0.911,0.9922,1897623,0
+CHGG.US,D,20251229,000000,0.9511,0.9867,0.9222,0.9595,878833,0
+CHGG.US,D,20251230,000000,0.9774,0.979,0.9212,0.9212,1053651,0
+CHGG.US,D,20251231,000000,0.92,0.955,0.915301,0.93,1516146,0
+CHGG.US,D,20260102,000000,0.9499,0.9889,0.9187,0.9804,874993,0
+CHGG.US,D,20260105,000000,0.985,0.9869,0.939,0.945,944576,0
+CHGG.US,D,20260106,000000,0.95,0.9643,0.9224,0.9509,874836,0
+CHGG.US,D,20260107,000000,0.9677,0.9679,0.927,0.9275,719293,0
+CHGG.US,D,20260108,000000,0.9454,0.98,0.9166,0.9548,880071,0
+CHGG.US,D,20260109,000000,0.97,0.989,0.925,0.9471,1004281,0
+CHGG.US,D,20260112,000000,0.925,0.948,0.92,0.92,1036379,0
+CHGG.US,D,20260113,000000,0.9321,0.938,0.8533,0.8643,1824440,0
+CHGG.US,D,20260114,000000,0.8877,0.8899,0.8498,0.882,814981,0
+CHGG.US,D,20260115,000000,0.875,0.88,0.851,0.88,628393,0
+CHGG.US,D,20260116,000000,0.8706,0.877,0.85,0.855,819767,0
+CHGG.US,D,20260120,000000,0.851,0.855,0.77,0.78,2558641,0
+CHGG.US,D,20260121,000000,0.781,0.7984,0.7503,0.7629,1690110,0
+CHGG.US,D,20260122,000000,0.76446,0.79,0.7554,0.7898,841351,0
+CHGG.US,D,20260123,000000,0.7845,0.7888,0.76,0.7754,558615,0
+CHGG.US,D,20260126,000000,0.7742,0.7753,0.7397,0.75,1113501,0
+CHGG.US,D,20260127,000000,0.76,0.8141,0.7562,0.8046,1177556,0
+CHGG.US,D,20260128,000000,0.81,0.8441,0.7605,0.7996,1036333,0
+CHGG.US,D,20260129,000000,0.7826,0.807,0.7332,0.792,1276715,0
+CHGG.US,D,20260130,000000,0.780051,0.79,0.731,0.769,2025276,0
+CHGG.US,D,20260202,000000,0.7403,0.7646,0.7209,0.7334,1086161,0
+CHGG.US,D,20260203,000000,0.74,0.743,0.68,0.72,1677558,0
+CHGG.US,D,20260204,000000,0.715,0.73,0.6737,0.72,1946258,0
+CHGG.US,D,20260205,000000,0.70535,0.72,0.6701,0.6896,1421609,0
+CHGG.US,D,20260206,000000,0.71,0.8119,0.71,0.7904,1735800,0
+CHGG.US,D,20260209,000000,0.7665,0.7762,0.7164,0.75,2500487,0
+CHGG.US,D,20260210,000000,0.69505,0.74,0.6566,0.673,2966546,0
+CHGG.US,D,20260211,000000,0.678,0.68,0.6002,0.6006,2449675,0
+CHGG.US,D,20260212,000000,0.6217,0.6305,0.55,0.5542,1859925,0
+CHGG.US,D,20260213,000000,0.5704,0.5937,0.55,0.5637,1517005,0
+CHGG.US,D,20260217,000000,0.5676,0.6,0.5341,0.541,1173107,0
+CHGG.US,D,20260218,000000,0.55,0.5943,0.536,0.577,2142570,0
diff --git a/daily/us/nyse stocks/1/cib.us.txt b/daily/us/nyse stocks/1/cib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bebeceb08f7875057dfc0c22860c17d5e966493
--- /dev/null
+++ b/daily/us/nyse stocks/1/cib.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIB.US,D,20050225,000000,7.92699,7.92699,7.54704,7.82165,299140,0
+CIB.US,D,20050228,000000,7.73462,7.82636,7.68494,7.73877,321898,0
+CIB.US,D,20050301,000000,7.75773,7.78221,7.67886,7.71355,230049,0
+CIB.US,D,20050302,000000,7.71355,7.95086,7.6769,7.85556,500846,0
+CIB.US,D,20050303,000000,7.86107,7.92699,7.49875,7.66665,419540,0
+CIB.US,D,20050304,000000,7.61224,7.83652,7.34722,7.83179,561455,0
+CIB.US,D,20050307,000000,8.21712,8.59506,8.12133,8.19764,2283089,0
+CIB.US,D,20050308,000000,8.29061,8.3137,7.90383,8.11194,576979,0
+CIB.US,D,20050309,000000,8.12133,8.21712,7.91273,7.96643,291076,0
+CIB.US,D,20050310,000000,7.87935,7.87935,7.252,7.54086,783640,0
+CIB.US,D,20050311,000000,7.46809,7.83179,7.39611,7.64694,330376,0
+CIB.US,D,20050314,000000,7.80669,7.81692,7.16025,7.32265,695719,0
+CIB.US,D,20050315,000000,7.252,7.46809,6.10076,6.33262,2533400,0
+CIB.US,D,20050316,000000,6.62122,7.32265,6.52539,7.18881,1815133,0
+CIB.US,D,20050317,000000,7.61224,7.61224,6.92097,7.16912,709793,0
+CIB.US,D,20050318,000000,7.21602,7.34722,7.10655,7.10655,275766,0
+CIB.US,D,20050321,000000,7.05693,7.05693,6.41862,6.8102,729855,0
+CIB.US,D,20050322,000000,6.81426,6.94205,6.38,6.4778,555044,0
+CIB.US,D,20050323,000000,6.33262,6.39399,6.2204,6.24922,606768,0
+CIB.US,D,20050324,000000,6.24922,6.57501,6.24922,6.51925,285071,0
+CIB.US,D,20050328,000000,6.28362,6.56005,6.28362,6.33262,347756,0
+CIB.US,D,20050329,000000,6.28362,6.42859,5.99431,5.99431,686413,0
+CIB.US,D,20050330,000000,6.06616,6.31841,6.04278,6.24072,786129,0
+CIB.US,D,20050331,000000,6.2883,6.52539,6.2883,6.45727,353754,0
+CIB.US,D,20050401,000000,6.51925,6.71638,6.51925,6.60355,356651,0
+CIB.US,D,20050404,000000,6.63549,6.63549,6.45265,6.56005,151226,0
+CIB.US,D,20050405,000000,6.60832,6.86526,6.60832,6.73949,304316,0
+CIB.US,D,20050406,000000,6.78572,6.887,6.74424,6.8836,191770,0
+CIB.US,D,20050407,000000,6.91691,6.99981,6.71638,6.99981,328312,0
+CIB.US,D,20050408,000000,7.00802,7.06648,6.94205,7.01819,226106,0
+CIB.US,D,20050411,000000,7.05693,7.15686,7.03248,7.05283,181834,0
+CIB.US,D,20050412,000000,7.05693,7.09569,6.81426,7.02704,233556,0
+CIB.US,D,20050413,000000,7.12014,7.12828,7.00802,7.04335,92472.3,0
+CIB.US,D,20050414,000000,6.99373,7.04335,6.7728,6.79115,189505,0
+CIB.US,D,20050415,000000,6.76807,6.9373,6.76807,6.76807,162188,0
+CIB.US,D,20050418,000000,6.76807,6.76807,6.42859,6.59812,277623,0
+CIB.US,D,20050419,000000,6.54984,6.91215,6.54441,6.77756,292317,0
+CIB.US,D,20050420,000000,6.85097,6.85097,6.67152,6.67152,125153,0
+CIB.US,D,20050421,000000,6.74424,7.01819,6.71638,6.96992,171914,0
+CIB.US,D,20050422,000000,7.03248,7.22212,6.96041,7.16025,222802,0
+CIB.US,D,20050425,000000,7.11128,7.27375,7.11128,7.26967,170050,0
+CIB.US,D,20050426,000000,7.46809,7.46809,7.27375,7.27375,216188,0
+CIB.US,D,20050427,000000,7.252,7.30297,7.16912,7.1806,292932,0
+CIB.US,D,20050428,000000,7.1806,7.19217,6.79115,7.00461,647939,0
+CIB.US,D,20050429,000000,7.03248,7.13853,6.95496,7.13853,104268,0
+CIB.US,D,20050502,000000,7.13853,7.23232,7.09094,7.20647,90820.2,0
+CIB.US,D,20050503,000000,7.24252,7.24252,7.08341,7.09569,95789.8,0
+CIB.US,D,20050504,000000,7.05693,7.32265,7.05693,7.24252,263145,0
+CIB.US,D,20050505,000000,7.19217,7.29823,7.12828,7.15686,304936,0
+CIB.US,D,20050506,000000,7.1806,7.20101,7.08341,7.10655,175020,0
+CIB.US,D,20050509,000000,7.12828,7.27375,7.11128,7.22758,115232,0
+CIB.US,D,20050510,000000,7.252,7.252,7.10655,7.15072,605732,0
+CIB.US,D,20050511,000000,7.11128,7.20101,7.11128,7.15072,400717,0
+CIB.US,D,20050512,000000,7.12828,7.16299,6.96585,6.98014,337616,0
+CIB.US,D,20050513,000000,6.91215,7.06648,6.91215,7.02704,287148,0
+CIB.US,D,20050516,000000,7.00802,7.08823,7.00802,7.06168,244109,0
+CIB.US,D,20050517,000000,7.03248,7.06168,6.96585,6.98829,576355,0
+CIB.US,D,20050518,000000,7.03793,7.10655,6.96041,6.99373,869911,0
+CIB.US,D,20050519,000000,6.99373,7.09094,6.94205,7.02161,184943,0
+CIB.US,D,20050520,000000,7.03248,7.08341,6.87069,6.8836,107164,0
+CIB.US,D,20050523,000000,6.86526,6.9373,6.80204,6.87543,131156,0
+CIB.US,D,20050524,000000,7.06168,7.06168,6.68511,6.80204,154739,0
+CIB.US,D,20050525,000000,6.74424,6.91215,6.74424,6.86526,166535,0
+CIB.US,D,20050526,000000,6.86526,6.9373,6.79659,6.84078,211013,0
+CIB.US,D,20050527,000000,6.77756,6.87885,6.77756,6.81426,120604,0
+CIB.US,D,20050531,000000,6.86526,6.89243,6.81426,6.84078,465268,0
+CIB.US,D,20050601,000000,6.81426,6.98349,6.79115,6.86526,311136,0
+CIB.US,D,20050602,000000,6.85097,7.32265,6.8299,7.32265,470014,0
+CIB.US,D,20050603,000000,7.252,7.27375,7.01346,7.01346,231083,0
+CIB.US,D,20050606,000000,6.98349,7.35264,6.98349,7.27375,426578,0
+CIB.US,D,20050607,000000,7.33568,7.4144,7.2479,7.30779,463610,0
+CIB.US,D,20050608,000000,7.30779,7.37299,7.2479,7.37299,167158,0
+CIB.US,D,20050609,000000,7.38111,7.38111,7.20101,7.37299,391617,0
+CIB.US,D,20050610,000000,7.37299,7.39611,7.30297,7.36143,65582.1,0
+CIB.US,D,20050613,000000,7.39611,7.49334,7.39611,7.48243,432579,0
+CIB.US,D,20050614,000000,7.49334,7.51712,7.44448,7.51712,227560,0
+CIB.US,D,20050615,000000,7.54086,7.73462,7.54086,7.73462,354377,0
+CIB.US,D,20050616,000000,7.71355,7.73462,7.60409,7.73462,132191,0
+CIB.US,D,20050617,000000,7.72988,7.7733,7.69382,7.76787,164053,0
+CIB.US,D,20050620,000000,7.7733,7.81149,7.63677,7.70535,103235,0
+CIB.US,D,20050621,000000,7.73462,7.76787,7.4043,7.48243,208327,0
+CIB.US,D,20050622,000000,7.49334,7.62659,7.47284,7.55103,44479.5,0
+CIB.US,D,20050623,000000,7.57488,7.73462,7.55593,7.63677,211218,0
+CIB.US,D,20050624,000000,7.64694,7.7733,7.56533,7.65785,141709,0
+CIB.US,D,20050627,000000,7.72438,7.75773,7.62178,7.73462,223835,0
+CIB.US,D,20050628,000000,7.72438,7.72988,7.61224,7.70535,115634,0
+CIB.US,D,20050629,000000,7.72438,7.75773,7.66259,7.72988,535177,0
+CIB.US,D,20050630,000000,7.73462,7.7441,7.68494,7.72988,249908,0
+CIB.US,D,20050701,000000,7.72988,7.75773,7.66259,7.72438,351068,0
+CIB.US,D,20050705,000000,7.85556,7.85556,7.67886,7.73462,382928,0
+CIB.US,D,20050706,000000,7.73462,7.73462,7.68967,7.72438,218874,0
+CIB.US,D,20050707,000000,7.71355,7.73877,7.68494,7.72438,453471,0
+CIB.US,D,20050708,000000,7.73462,8.02346,7.72438,7.89911,1208154,0
+CIB.US,D,20050711,000000,8.09144,8.21712,8.06164,8.12484,1114642,0
+CIB.US,D,20050712,000000,8.12133,8.17922,8.04935,8.08333,695934,0
+CIB.US,D,20050713,000000,8.11194,8.11663,7.97596,8.0453,321696,0
+CIB.US,D,20050714,000000,8.03302,8.07248,7.95086,7.99835,269769,0
+CIB.US,D,20050715,000000,8.06164,8.19329,8.04935,8.17922,479127,0
+CIB.US,D,20050718,000000,8.29061,8.80654,8.29061,8.49331,1255947,0
+CIB.US,D,20050719,000000,8.61339,8.64201,8.3137,8.53061,874878,0
+CIB.US,D,20050720,000000,8.60406,8.70188,8.53061,8.69239,1276626,0
+CIB.US,D,20050721,000000,8.79695,9.06281,8.7482,9.04644,746615,0
+CIB.US,D,20050722,000000,9.52165,9.73368,9.42027,9.66234,3219607,0
+CIB.US,D,20050725,000000,9.8839,9.90922,9.66851,9.69619,1433025,0
+CIB.US,D,20050726,000000,9.71417,9.76491,8.94237,9.37761,1802710,0
+CIB.US,D,20050727,000000,9.37761,9.37761,9.18519,9.27287,1004381,0
+CIB.US,D,20050728,000000,9.39113,9.42562,9.28176,9.37761,529812,0
+CIB.US,D,20050729,000000,9.37761,9.42562,9.30345,9.32859,736890,0
+CIB.US,D,20050801,000000,8.87396,9.5467,8.87396,9.39513,607591,0
+CIB.US,D,20050802,000000,9.4651,9.77997,9.42562,9.62014,776400,0
+CIB.US,D,20050803,000000,9.76491,9.76491,9.52165,9.52165,410651,0
+CIB.US,D,20050804,000000,9.71417,9.83162,9.59636,9.71953,855842,0
+CIB.US,D,20050805,000000,9.69619,9.9036,9.69293,9.81247,573462,0
+CIB.US,D,20050808,000000,9.94777,10.557,9.92942,10.2816,1409863,0
+CIB.US,D,20050809,000000,10.5269,10.6234,10.2964,10.5237,931149,0
+CIB.US,D,20050810,000000,10.557,10.943,10.557,10.8376,1496539,0
+CIB.US,D,20050811,000000,10.8376,11.2421,10.8376,11.1474,950385,0
+CIB.US,D,20050812,000000,11.2325,11.2577,10.1749,11.0245,1713964,0
+CIB.US,D,20050815,000000,11.1129,11.5818,11.0245,11.5628,884602,0
+CIB.US,D,20050816,000000,11.6205,11.6932,10.843,11.1081,1198637,0
+CIB.US,D,20050817,000000,10.9925,11.2577,10.7752,11.1129,1091275,0
+CIB.US,D,20050818,000000,11.1129,11.3739,11.0754,11.3739,666967,0
+CIB.US,D,20050819,000000,11.6105,11.6105,11.3989,11.5874,600559,0
+CIB.US,D,20050822,000000,11.6932,11.7893,11.1609,11.3597,872805,0
+CIB.US,D,20050823,000000,11.3597,11.3597,10.3678,10.5914,2553471,0
+CIB.US,D,20050824,000000,10.557,11.011,10.557,10.7119,1006042,0
+CIB.US,D,20050825,000000,10.8064,10.9381,10.7752,10.8235,355415,0
+CIB.US,D,20050826,000000,10.871,10.9469,10.5149,10.686,540151,0
+CIB.US,D,20050829,000000,10.7839,10.9925,10.0293,10.5914,1318838,0
+CIB.US,D,20050830,000000,10.6234,10.7565,10.0681,10.2762,972321,0
+CIB.US,D,20050831,000000,10.3191,10.4406,10.1607,10.334,677930,0
+CIB.US,D,20050901,000000,10.4175,10.6588,10.3678,10.6234,1017626,0
+CIB.US,D,20050902,000000,10.6343,10.871,10.6343,10.7565,792127,0
+CIB.US,D,20050906,000000,10.8579,10.871,10.6914,10.8015,426578,0
+CIB.US,D,20050907,000000,10.911,10.9925,10.8015,10.9693,724269,0
+CIB.US,D,20050908,000000,10.9205,11.0754,10.5685,10.7119,707100,0
+CIB.US,D,20050909,000000,10.6588,10.7207,10.238,10.2762,995696,0
+CIB.US,D,20050912,000000,10.2475,10.5685,10.1239,10.2964,766056,0
+CIB.US,D,20050913,000000,10.2964,10.2964,9.33395,9.79695,1829200,0
+CIB.US,D,20050914,000000,9.71417,10.198,9.70646,10.1504,520499,0
+CIB.US,D,20050915,000000,10.3441,10.3441,9.8839,9.95669,463192,0
+CIB.US,D,20050916,000000,9.93438,10.0736,9.71417,9.86067,551947,0
+CIB.US,D,20050919,000000,9.5467,10.0238,9.5467,9.75547,984111,0
+CIB.US,D,20050920,000000,9.62504,9.98188,9.62504,9.79695,765640,0
+CIB.US,D,20050921,000000,9.73977,10.0057,9.71953,9.88998,469607,0
+CIB.US,D,20050922,000000,9.89552,10.1857,9.80239,10.0831,1729485,0
+CIB.US,D,20050923,000000,10.1504,10.4889,9.67305,10.4278,1905122,0
+CIB.US,D,20050926,000000,10.8235,10.8235,10.4501,10.6555,2073935,0
+CIB.US,D,20050927,000000,10.6555,10.6779,10.1448,10.3917,2789928,0
+CIB.US,D,20050928,000000,10.387,10.4636,10.1504,10.3734,790263,0
+CIB.US,D,20050929,000000,10.387,10.6093,10.387,10.5467,567464,0
+CIB.US,D,20050930,000000,10.4562,10.686,10.3917,10.6093,466295,0
+CIB.US,D,20051003,000000,10.686,10.7752,10.5046,10.6343,1051140,0
+CIB.US,D,20051004,000000,10.7008,10.843,10.6093,10.6779,813845,0
+CIB.US,D,20051005,000000,10.6343,10.7752,10.1504,10.2135,1256353,0
+CIB.US,D,20051006,000000,9.90922,10.0293,8.9521,9.28639,2566092,0
+CIB.US,D,20051007,000000,9.40674,9.97236,9.40075,9.77997,875912,0
+CIB.US,D,20051010,000000,9.77997,9.83697,9.42989,9.4741,447469,0
+CIB.US,D,20051011,000000,9.42562,9.57185,9.2313,9.38179,1323392,0
+CIB.US,D,20051012,000000,9.364,9.818,9.35836,9.44069,817777,0
+CIB.US,D,20051013,000000,9.4121,10.219,9.4121,9.8269,1202568,0
+CIB.US,D,20051014,000000,9.85331,10.0783,9.65753,10.0199,658905,0
+CIB.US,D,20051017,000000,10.2729,10.3828,10.1749,10.3734,620623,0
+CIB.US,D,20051018,000000,10.5269,10.5765,10.2237,10.5318,1185192,0
+CIB.US,D,20051019,000000,10.0547,10.3917,10.0057,10.3557,704410,0
+CIB.US,D,20051020,000000,10.5202,10.9205,10.198,10.4739,1626459,0
+CIB.US,D,20051021,000000,10.5821,10.6343,10.334,10.4406,440233,0
+CIB.US,D,20051024,000000,10.4786,10.7752,10.4562,10.7752,465479,0
+CIB.US,D,20051025,000000,10.862,10.862,10.6458,10.7458,517813,0
+CIB.US,D,20051026,000000,10.8132,10.8492,10.4406,10.5149,430084,0
+CIB.US,D,20051027,000000,10.5914,10.6234,10.2919,10.5318,251974,0
+CIB.US,D,20051028,000000,10.5093,10.7565,10.3963,10.7207,239975,0
+CIB.US,D,20051031,000000,11.0903,11.5003,10.9381,11.4506,3249819,0
+CIB.US,D,20051101,000000,11.4506,11.6824,11.1265,11.6205,1546812,0
+CIB.US,D,20051102,000000,11.5922,11.6871,11.4787,11.5567,1497991,0
+CIB.US,D,20051103,000000,11.9101,11.9348,11.5961,11.66,1111754,0
+CIB.US,D,20051104,000000,11.9101,11.9101,11.66,11.7328,611314,0
+CIB.US,D,20051107,000000,11.8858,11.9019,11.5227,11.5818,571186,0
+CIB.US,D,20051108,000000,11.6932,11.9298,11.3549,11.9298,794812,0
+CIB.US,D,20051109,000000,12.0291,12.4329,11.9694,12.4329,1350282,0
+CIB.US,D,20051110,000000,12.4151,12.4655,12.1019,12.4151,1144849,0
+CIB.US,D,20051111,000000,12.4151,12.6551,12.2289,12.5777,899079,0
+CIB.US,D,20051114,000000,12.5777,12.7551,12.273,12.7551,1005828,0
+CIB.US,D,20051115,000000,12.804,12.8435,12.2595,12.6068,1170707,0
+CIB.US,D,20051116,000000,12.5165,12.5165,12.2982,12.4363,939632,0
+CIB.US,D,20051117,000000,12.3696,12.9551,12.3541,12.8774,746615,0
+CIB.US,D,20051118,000000,12.8728,13.0949,12.781,13.0461,910258,0
+CIB.US,D,20051121,000000,13.2167,13.2881,12.9978,13.2649,871159,0
+CIB.US,D,20051122,000000,13.2649,13.2649,13.1092,13.1723,1313869,0
+CIB.US,D,20051123,000000,13.1723,13.1723,12.3269,12.4275,2198472,0
+CIB.US,D,20051125,000000,12.5627,12.7863,12.539,12.6844,645661,0
+CIB.US,D,20051128,000000,12.804,12.902,12.4751,12.6029,1114642,0
+CIB.US,D,20051129,000000,12.5777,12.6551,12.4212,12.5566,809090,0
+CIB.US,D,20051130,000000,12.5165,12.5566,12.2289,12.4151,713516,0
+CIB.US,D,20051201,000000,12.4151,12.7312,12.4151,12.7162,768750,0
+CIB.US,D,20051202,000000,12.8155,13.023,12.539,12.9551,674623,0
+CIB.US,D,20051205,000000,13.0378,13.1039,12.6449,12.9319,538699,0
+CIB.US,D,20051206,000000,12.9753,13.0461,12.902,12.9636,298728,0
+CIB.US,D,20051207,000000,12.9883,12.9883,12.7312,12.7863,450368,0
+CIB.US,D,20051208,000000,12.7162,12.7497,12.5627,12.5743,458645,0
+CIB.US,D,20051209,000000,12.5627,12.7605,12.5627,12.7605,416644,0
+CIB.US,D,20051212,000000,12.9495,13.0075,12.6607,12.7702,524221,0
+CIB.US,D,20051213,000000,12.7551,12.902,12.7089,12.7959,504571,0
+CIB.US,D,20051214,000000,12.8475,12.8956,12.7414,12.7497,297480,0
+CIB.US,D,20051215,000000,12.6607,12.8475,12.6204,12.8475,477878,0
+CIB.US,D,20051216,000000,12.902,12.9265,12.7991,12.9202,206465,0
+CIB.US,D,20051219,000000,12.9202,12.9265,12.6607,12.6789,442514,0
+CIB.US,D,20051220,000000,12.6103,12.9924,12.4329,12.8516,752826,0
+CIB.US,D,20051221,000000,13.0378,13.7325,12.8386,13.506,1968631,0
+CIB.US,D,20051222,000000,13.5299,13.9718,13.5299,13.9718,1339110,0
+CIB.US,D,20051223,000000,14.1348,14.1348,13.7263,13.7263,801853,0
+CIB.US,D,20051227,000000,13.9854,14.0076,13.7713,13.8611,512227,0
+CIB.US,D,20051228,000000,13.8311,14.0032,13.8311,13.9609,295218,0
+CIB.US,D,20051229,000000,13.9888,14.0134,13.7813,13.9174,307415,0
+CIB.US,D,20051230,000000,13.9651,13.9854,13.7216,13.9302,364719,0
+CIB.US,D,20060103,000000,14.0134,14.8847,13.9888,14.7147,1178566,0
+CIB.US,D,20060104,000000,14.7855,15.2088,14.1099,14.6304,1159332,0
+CIB.US,D,20060105,000000,14.9704,14.9704,14.5448,14.7806,458023,0
+CIB.US,D,20060106,000000,14.9044,14.975,14.6243,14.7957,494022,0
+CIB.US,D,20060109,000000,14.9811,15.1001,14.8009,14.8793,535386,0
+CIB.US,D,20060110,000000,15.2211,15.2211,14.9553,14.9811,1427449,0
+CIB.US,D,20060111,000000,15.0233,15.0342,14.8847,14.9044,752826,0
+CIB.US,D,20060112,000000,14.8478,14.9811,14.8167,14.9002,362449,0
+CIB.US,D,20060113,000000,14.9669,14.9988,14.8575,14.9364,477264,0
+CIB.US,D,20060117,000000,14.9988,15.1953,14.863,14.994,969013,0
+CIB.US,D,20060118,000000,15.028,15.028,14.4965,14.5897,733583,0
+CIB.US,D,20060119,000000,14.2655,14.8847,14.2397,14.6665,916662,0
+CIB.US,D,20060120,000000,14.6665,14.6665,14.301,14.4769,687860,0
+CIB.US,D,20060123,000000,14.4483,14.6991,14.4483,14.5408,768959,0
+CIB.US,D,20060124,000000,14.6957,14.9002,14.6957,14.7372,603450,0
+CIB.US,D,20060125,000000,14.8847,14.9553,14.7615,14.8689,401746,0
+CIB.US,D,20060126,000000,14.994,15.7478,14.994,15.7051,1334146,0
+CIB.US,D,20060127,000000,15.8511,16.185,15.7587,16.0089,812813,0
+CIB.US,D,20060130,000000,15.9959,16.3289,15.8314,16.2856,626212,0
+CIB.US,D,20060131,000000,16.2801,16.2801,15.2407,15.7377,1395582,0
+CIB.US,D,20060201,000000,15.5548,15.5548,14.7372,15.0961,1425168,0
+CIB.US,D,20060202,000000,15.1001,15.4517,15.028,15.2088,588357,0
+CIB.US,D,20060203,000000,15.2088,15.2211,14.9811,15.0668,418920,0
+CIB.US,D,20060206,000000,14.8478,15.2211,14.8104,15.1476,593531,0
+CIB.US,D,20060207,000000,15.1001,15.2163,14.2163,14.2982,1523435,0
+CIB.US,D,20060208,000000,14.2982,14.5448,13.7713,14.5353,1672796,0
+CIB.US,D,20060209,000000,14.642,15.1737,14.642,14.7372,539944,0
+CIB.US,D,20060210,000000,14.7615,15.1737,14.6924,14.9867,602219,0
+CIB.US,D,20060213,000000,15.0756,15.3198,14.7147,14.7221,735035,0
+CIB.US,D,20060214,000000,14.7433,14.9811,14.7433,14.9092,782609,0
+CIB.US,D,20060215,000000,14.9669,15.1348,14.9553,14.9867,548428,0
+CIB.US,D,20060216,000000,15.0756,15.3415,14.9309,15.2993,508711,0
+CIB.US,D,20060217,000000,15.3415,15.3726,15.0566,15.1204,256730,0
+CIB.US,D,20060221,000000,15.1674,15.2695,15.0466,15.1829,479945,0
+CIB.US,D,20060222,000000,15.2211,15.6998,15.1829,15.6556,1514952,0
+CIB.US,D,20060223,000000,15.7534,15.8994,15.6998,15.7587,1096448,0
+CIB.US,D,20060224,000000,15.805,16.0089,15.805,15.9879,780958,0
+CIB.US,D,20060227,000000,16.0328,16.045,15.8255,15.9403,353963,0
+CIB.US,D,20060228,000000,15.9699,15.9699,15.7587,15.8547,540772,0
+CIB.US,D,20060301,000000,15.9145,16.2856,15.9103,16.0687,666762,0
+CIB.US,D,20060302,000000,16.4304,16.7628,16.3289,16.5318,1680661,0
+CIB.US,D,20060303,000000,16.5758,16.8021,16.3127,16.4222,755504,0
+CIB.US,D,20060306,000000,16.3345,16.4066,15.1885,15.3671,1387104,0
+CIB.US,D,20060307,000000,14.9811,15.2457,14.7433,14.9811,1183953,0
+CIB.US,D,20060308,000000,15.1001,15.5399,14.9553,15.3924,903426,0
+CIB.US,D,20060309,000000,15.5298,16.0089,14.9811,14.9893,1101404,0
+CIB.US,D,20060310,000000,15.0036,15.6718,14.994,15.5352,521116,0
+CIB.US,D,20060313,000000,15.6556,15.8458,15.5236,15.646,366380,0
+CIB.US,D,20060314,000000,15.5957,15.9239,15.4931,15.8511,322930,0
+CIB.US,D,20060315,000000,15.8878,16.1394,15.8511,16.1049,538504,0
+CIB.US,D,20060316,000000,16.1905,16.2704,15.7873,16.1905,526712,0
+CIB.US,D,20060317,000000,16.2666,16.3074,16.1905,16.2903,286104,0
+CIB.US,D,20060320,000000,16.2903,16.3631,15.8511,15.9762,315700,0
+CIB.US,D,20060321,000000,16.0184,16.039,15.7336,15.875,316935,0
+CIB.US,D,20060322,000000,15.8003,16.1905,15.7336,16.1007,308248,0
+CIB.US,D,20060323,000000,16.153,16.3345,16.0545,16.2957,652280,0
+CIB.US,D,20060324,000000,16.2957,16.3754,16.1905,16.3345,388104,0
+CIB.US,D,20060327,000000,16.2856,16.2856,15.9103,15.9824,401332,0
+CIB.US,D,20060328,000000,16.4066,16.4786,16.2856,16.4479,932798,0
+CIB.US,D,20060329,000000,16.4025,16.5412,16.3345,16.5086,401128,0
+CIB.US,D,20060330,000000,16.5086,16.7878,16.4786,16.7124,684346,0
+CIB.US,D,20060331,000000,16.7159,16.9137,16.6227,16.8647,365962,0
+CIB.US,D,20060403,000000,16.9137,17.3935,16.8878,17.3004,948946,0
+CIB.US,D,20060404,000000,17.3731,17.4833,17.3038,17.358,448509,0
+CIB.US,D,20060405,000000,17.3685,17.3685,16.7927,16.8327,635108,0
+CIB.US,D,20060406,000000,16.8383,16.8986,16.5758,16.8383,479742,0
+CIB.US,D,20060407,000000,16.8281,16.8281,15.8511,16.1484,1421865,0
+CIB.US,D,20060410,000000,16.1171,16.1394,15.9403,15.9464,422232,0
+CIB.US,D,20060411,000000,15.8255,16.1354,15.805,16.0274,533126,0
+CIB.US,D,20060412,000000,16.0687,16.5126,16.0687,16.4529,455544,0
+CIB.US,D,20060413,000000,16.5256,16.6288,16.2619,16.5051,214113,0
+CIB.US,D,20060417,000000,16.5664,16.5664,16.1354,16.2903,438581,0
+CIB.US,D,20060418,000000,16.2856,16.5126,16.2856,16.4529,482022,0
+CIB.US,D,20060419,000000,16.4304,16.4304,16.0043,16.1171,621244,0
+CIB.US,D,20060420,000000,16.1007,16.4025,16.1007,16.2619,776823,0
+CIB.US,D,20060421,000000,16.2666,16.4996,16.2216,16.3127,498980,0
+CIB.US,D,20060424,000000,16.3074,16.4786,16.2801,16.3801,469396,0
+CIB.US,D,20060425,000000,16.3754,16.4529,16.3127,16.3754,352099,0
+CIB.US,D,20060426,000000,16.4066,16.4346,16.1394,16.3686,385619,0
+CIB.US,D,20060427,000000,16.3074,16.8172,16.1905,16.7628,1205254,0
+CIB.US,D,20060428,000000,16.7927,16.8417,16.5554,16.7207,347143,0
+CIB.US,D,20060501,000000,16.8878,16.9863,16.5847,16.6119,240589,0
+CIB.US,D,20060502,000000,16.1171,16.4786,16.0946,16.3855,664071,0
+CIB.US,D,20060503,000000,16.1905,16.3801,15.2516,15.4822,2392524,0
+CIB.US,D,20060504,000000,15.414,15.7629,15.2905,15.6079,1109681,0
+CIB.US,D,20060505,000000,15.6317,15.9403,15.6276,15.8547,552566,0
+CIB.US,D,20060508,000000,15.729,15.9464,15.3033,15.3726,715376,0
+CIB.US,D,20060509,000000,15.2695,15.646,15.2516,15.4978,708338,0
+CIB.US,D,20060510,000000,15.5135,15.7377,15.4978,15.5181,368025,0
+CIB.US,D,20060511,000000,15.5135,15.5181,14.2695,14.8894,1575365,0
+CIB.US,D,20060512,000000,14.7855,14.7855,13.7713,14.5205,1889192,0
+CIB.US,D,20060515,000000,14.0392,14.419,13.6502,14.2445,1244769,0
+CIB.US,D,20060516,000000,14.1099,14.2445,13.7325,14.0283,722410,0
+CIB.US,D,20060517,000000,13.6856,13.9331,12.0801,12.3459,2922128,0
+CIB.US,D,20060518,000000,12.4655,12.9697,12.3933,12.8238,2926465,0
+CIB.US,D,20060519,000000,12.9319,13.114,12.1427,12.9394,2119656,0
+CIB.US,D,20060522,000000,12.9495,12.9495,11.9747,12.3696,1794647,0
+CIB.US,D,20060523,000000,12.3696,13.0378,12.3696,12.6844,1326272,0
+CIB.US,D,20060524,000000,12.5829,12.6497,12.089,12.3459,1049691,0
+CIB.US,D,20060525,000000,12.4968,13.0378,12.3541,12.8918,741026,0
+CIB.US,D,20060526,000000,12.9883,13.7713,12.9883,13.506,1381096,0
+CIB.US,D,20060530,000000,13.4708,13.6502,12.8516,12.9447,1070383,0
+CIB.US,D,20060531,000000,12.9806,13.2167,12.8823,13.0461,862673,0
+CIB.US,D,20060601,000000,13.3368,13.7163,13.1923,13.6264,1268350,0
+CIB.US,D,20060602,000000,14.0134,14.2445,13.506,13.64,1288428,0
+CIB.US,D,20060605,000000,13.6986,13.8256,13.4471,13.4708,735235,0
+CIB.US,D,20060606,000000,13.4328,13.4383,12.8633,13.178,847989,0
+CIB.US,D,20060607,000000,12.9495,12.9495,12.5165,12.7224,1174433,0
+CIB.US,D,20060608,000000,12.2479,12.273,11.6702,12.0801,1880503,0
+CIB.US,D,20060609,000000,12.2479,12.333,11.9456,12.1862,1132858,0
+CIB.US,D,20060612,000000,11.9694,12.127,11.1265,11.2041,2028833,0
+CIB.US,D,20060613,000000,10.871,10.934,9.66851,10.0057,5209343,0
+CIB.US,D,20060614,000000,9.73977,10.5821,9.71072,10.4406,2237777,0
+CIB.US,D,20060615,000000,10.686,11.6932,10.686,11.4506,2371207,0
+CIB.US,D,20060616,000000,11.6355,11.7178,11.2577,11.3317,1302282,0
+CIB.US,D,20060619,000000,11.3045,11.5282,10.943,10.9469,486568,0
+CIB.US,D,20060620,000000,10.9205,11.1129,10.8064,10.9633,552363,0
+CIB.US,D,20060621,000000,10.9633,11.4325,10.871,11.3549,743714,0
+CIB.US,D,20060622,000000,11.3937,11.489,11.181,11.4085,446022,0
+CIB.US,D,20060623,000000,11.2972,11.4569,11.1169,11.3344,527540,0
+CIB.US,D,20060626,000000,11.3217,11.5922,11.3148,11.5227,330182,0
+CIB.US,D,20060627,000000,11.5003,11.6932,11.0355,11.085,670489,0
+CIB.US,D,20060628,000000,11.0592,11.186,10.7942,10.9633,921626,0
+CIB.US,D,20060629,000000,10.9693,11.5458,10.9693,11.5003,910669,0
+CIB.US,D,20060630,000000,11.5458,11.741,11.4703,11.645,605321,0
+CIB.US,D,20060703,000000,11.645,12.4119,11.645,12.3505,566015,0
+CIB.US,D,20060705,000000,12.127,12.127,11.5044,11.66,1242697,0
+CIB.US,D,20060706,000000,11.6932,12.0087,11.6932,11.9694,972321,0
+CIB.US,D,20060707,000000,12.0291,12.0603,11.5091,11.5818,491745,0
+CIB.US,D,20060710,000000,11.6932,12.0087,11.6932,11.9298,614637,0
+CIB.US,D,20060711,000000,11.9101,11.9101,11.5194,11.7328,462575,0
+CIB.US,D,20060712,000000,11.8137,11.955,11.4282,11.4941,604490,0
+CIB.US,D,20060713,000000,11.2577,11.3888,11.0803,11.1951,809090,0
+CIB.US,D,20060714,000000,11.0903,11.1991,10.7976,10.9831,518019,0
+CIB.US,D,20060717,000000,10.8965,11.2087,10.8965,11.0638,509951,0
+CIB.US,D,20060718,000000,11.0638,11.2379,10.7893,11.0028,474781,0
+CIB.US,D,20060719,000000,10.9261,11.94,10.9205,11.8566,1071825,0
+CIB.US,D,20060720,000000,11.9829,12.0121,11.741,11.7893,687663,0
+CIB.US,D,20060721,000000,11.8858,11.9157,11.6783,11.6932,533126,0
+CIB.US,D,20060724,000000,11.7647,12.2691,11.7647,12.1747,422232,0
+CIB.US,D,20060725,000000,12.1474,12.4655,12.0467,12.2479,897422,0
+CIB.US,D,20060726,000000,12.3696,12.4084,12.127,12.3214,424920,0
+CIB.US,D,20060727,000000,12.5627,13.0691,12.5472,12.7224,1127473,0
+CIB.US,D,20060728,000000,12.6986,13.0461,12.6986,12.9806,468362,0
+CIB.US,D,20060731,000000,12.8823,13.1282,12.804,13.0378,459473,0
+CIB.US,D,20060801,000000,13.0134,13.2167,12.6363,12.7551,857909,0
+CIB.US,D,20060802,000000,12.7605,13.2499,12.6844,13.0737,658482,0
+CIB.US,D,20060803,000000,13.0461,13.3621,12.7551,13.061,698828,0
+CIB.US,D,20060804,000000,13.3845,13.6768,13.2391,13.5537,1106369,0
+CIB.US,D,20060807,000000,13.5299,13.5348,13.1039,13.4171,469808,0
+CIB.US,D,20060808,000000,13.4573,13.8453,13.0563,13.2192,881285,0
+CIB.US,D,20060809,000000,13.481,14.1818,13.481,13.67,1248910,0
+CIB.US,D,20060810,000000,13.6768,14.1777,13.2881,14.0609,1155811,0
+CIB.US,D,20060811,000000,14.0663,14.3756,13.9038,13.9394,934876,0
+CIB.US,D,20060814,000000,14.0392,14.1722,13.7713,13.9038,422441,0
+CIB.US,D,20060815,000000,13.9609,14.2295,13.9609,14.1479,422024,0
+CIB.US,D,20060816,000000,14.2077,14.5448,14.1722,14.3191,671310,0
+CIB.US,D,20060817,000000,14.3245,14.4965,14.2567,14.472,598076,0
+CIB.US,D,20060818,000000,14.4856,14.8357,14.3518,14.727,552363,0
+CIB.US,D,20060821,000000,14.7147,14.7147,14.2803,14.2803,465879,0
+CIB.US,D,20060822,000000,14.2613,14.3191,13.7033,13.867,1405928,0
+CIB.US,D,20060823,000000,13.8453,13.8453,13.3368,13.4866,955972,0
+CIB.US,D,20060824,000000,13.4573,13.6264,13.284,13.5851,623727,0
+CIB.US,D,20060825,000000,13.6034,13.7216,13.3901,13.506,471677,0
+CIB.US,D,20060828,000000,13.5299,13.9174,13.443,13.7774,863713,0
+CIB.US,D,20060829,000000,13.8359,14.0134,13.5299,13.6502,570777,0
+CIB.US,D,20060830,000000,13.6986,13.8923,13.6502,13.6768,419956,0
+CIB.US,D,20060831,000000,13.6986,14.1574,13.689,14.0609,520699,0
+CIB.US,D,20060901,000000,14.0853,14.1003,13.867,13.9651,291691,0
+CIB.US,D,20060905,000000,13.9758,14.2567,13.8881,13.9331,526300,0
+CIB.US,D,20060906,000000,13.8453,13.8611,13.3368,13.4124,822332,0
+CIB.US,D,20060907,000000,13.4124,14.0076,13.3035,13.8611,865359,0
+CIB.US,D,20060908,000000,14.0134,14.0134,13.5299,13.8197,425752,0
+CIB.US,D,20060911,000000,13.7713,13.8147,13.481,13.6612,528567,0
+CIB.US,D,20060912,000000,13.6324,13.8829,13.5299,13.6986,837020,0
+CIB.US,D,20060913,000000,13.6768,14.2198,13.6034,14.0663,872387,0
+CIB.US,D,20060914,000000,14.0179,14.1213,13.867,13.9651,430715,0
+CIB.US,D,20060915,000000,13.8453,14.0514,13.7909,13.8359,381483,0
+CIB.US,D,20060918,000000,13.7958,14.0134,13.7087,14.0134,468777,0
+CIB.US,D,20060919,000000,13.9758,13.9758,13.506,13.6441,769577,0
+CIB.US,D,20060920,000000,13.8006,14.0134,13.6986,13.9982,429479,0
+CIB.US,D,20060921,000000,13.993,13.993,13.5735,13.6654,619177,0
+CIB.US,D,20060922,000000,13.7713,13.9446,13.5639,13.8561,721166,0
+CIB.US,D,20060925,000000,13.9394,13.9394,13.5299,13.7263,327076,0
+CIB.US,D,20060926,000000,13.7713,14.0955,13.7713,14.0134,410027,0
+CIB.US,D,20060927,000000,13.8923,14.0703,13.8311,14.0134,345479,0
+CIB.US,D,20060928,000000,14.0134,14.2015,13.9609,14.0663,273909,0
+CIB.US,D,20060929,000000,14.0179,14.0179,13.7468,13.8197,219284,0
+CIB.US,D,20061002,000000,13.867,14.1818,13.8453,14.1058,348998,0
+CIB.US,D,20061003,000000,14.1058,14.1348,13.8561,13.8829,537460,0
+CIB.US,D,20061004,000000,13.9215,14.0791,13.8197,14.0134,863713,0
+CIB.US,D,20061005,000000,14.1099,14.636,13.9651,14.4965,1264433,0
+CIB.US,D,20061006,000000,14.5006,14.8215,14.3756,14.7615,700065,0
+CIB.US,D,20061009,000000,14.642,14.8521,14.642,14.7615,647522,0
+CIB.US,D,20061010,000000,14.7664,15.1443,14.7664,15.0342,1052381,0
+CIB.US,D,20061011,000000,14.9418,15.0756,14.8398,15.0093,504780,0
+CIB.US,D,20061012,000000,15.1001,15.1995,14.1614,14.5942,1541433,0
+CIB.US,D,20061013,000000,14.4238,14.4911,14.2803,14.4483,412515,0
+CIB.US,D,20061016,000000,14.642,14.6518,14.4292,14.4965,415000,0
+CIB.US,D,20061017,000000,14.4238,14.5101,14.1003,14.3843,459882,0
+CIB.US,D,20061018,000000,14.4103,14.5897,14.2567,14.3518,504571,0
+CIB.US,D,20061019,000000,14.3518,14.4688,14.2567,14.2879,739583,0
+CIB.US,D,20061020,000000,14.2879,14.3796,14.1614,14.3518,680621,0
+CIB.US,D,20061023,000000,14.3299,14.4911,14.2831,14.355,657862,0
+CIB.US,D,20061024,000000,14.3123,14.3756,14.2567,14.3191,279072,0
+CIB.US,D,20061025,000000,14.301,14.555,14.1872,14.551,465053,0
+CIB.US,D,20061026,000000,14.6196,14.642,14.4143,14.4333,293766,0
+CIB.US,D,20061027,000000,14.4965,14.8167,14.4103,14.5408,1553847,0
+CIB.US,D,20061030,000000,14.5053,14.5788,14.4769,14.5408,627666,0
+CIB.US,D,20061031,000000,14.5592,14.8398,14.5592,14.7713,897225,0
+CIB.US,D,20061101,000000,14.8357,14.8894,14.636,14.642,484719,0
+CIB.US,D,20061102,000000,14.646,14.7174,14.5986,14.6766,244531,0
+CIB.US,D,20061103,000000,14.7147,14.8521,14.5006,14.661,204602,0
+CIB.US,D,20061106,000000,14.6924,14.975,14.6196,14.9418,491121,0
+CIB.US,D,20061107,000000,14.9622,15.2796,14.9418,15.2695,1057138,0
+CIB.US,D,20061108,000000,15.2753,15.2753,14.7957,15.0512,780131,0
+CIB.US,D,20061109,000000,15.0756,15.2796,15.0194,15.0913,721575,0
+CIB.US,D,20061110,000000,15.0756,15.2042,15.0756,15.1674,295218,0
+CIB.US,D,20061113,000000,15.1111,15.2163,15.028,15.2163,268525,0
+CIB.US,D,20061114,000000,15.1885,15.2953,15.1111,15.2905,527117,0
+CIB.US,D,20061115,000000,15.2695,15.4578,15.2695,15.3415,443333,0
+CIB.US,D,20061116,000000,15.2953,15.3339,15.028,15.179,417270,0
+CIB.US,D,20061117,000000,15.0756,15.3285,14.9893,15.2695,653316,0
+CIB.US,D,20061120,000000,15.2457,15.5862,14.7372,14.9002,630765,0
+CIB.US,D,20061121,000000,14.9002,14.9669,14.7147,14.7901,481813,0
+CIB.US,D,20061122,000000,14.7664,14.7766,14.5834,14.6705,697373,0
+CIB.US,D,20061124,000000,14.642,14.6518,14.2655,14.4965,540569,0
+CIB.US,D,20061127,000000,14.3912,14.472,13.8561,14.0336,1010376,0
+CIB.US,D,20061128,000000,13.6502,14.2295,13.6502,14.0609,1058581,0
+CIB.US,D,20061129,000000,14.301,14.4435,14.0514,14.1479,626833,0
+CIB.US,D,20061130,000000,14.3396,14.5313,14.1003,14.5313,1044933,0
+CIB.US,D,20061201,000000,14.301,14.5205,14.2117,14.4238,378169,0
+CIB.US,D,20061204,000000,14.4014,14.5686,14.3396,14.4965,518019,0
+CIB.US,D,20061205,000000,14.555,14.6924,14.5156,14.5257,389757,0
+CIB.US,D,20061206,000000,14.419,14.6863,14.3707,14.5592,323559,0
+CIB.US,D,20061207,000000,14.4965,14.642,14.2655,14.3191,369275,0
+CIB.US,D,20061208,000000,14.2926,14.3756,14.1348,14.2613,296863,0
+CIB.US,D,20061211,000000,14.2567,14.4856,14.1722,14.2245,559609,0
+CIB.US,D,20061212,000000,14.1213,14.438,14.1213,14.3465,641732,0
+CIB.US,D,20061213,000000,14.3756,14.4238,14.2803,14.355,224460,0
+CIB.US,D,20061214,000000,14.3423,14.5942,14.3423,14.4435,769998,0
+CIB.US,D,20061215,000000,14.642,14.844,14.642,14.7372,1025488,0
+CIB.US,D,20061218,000000,14.8521,14.9309,14.5686,14.6562,650626,0
+CIB.US,D,20061219,000000,14.6863,14.9309,14.2567,14.6665,672344,0
+CIB.US,D,20061220,000000,14.7855,14.9553,14.5006,14.6705,948318,0
+CIB.US,D,20061221,000000,14.7901,14.9553,14.6705,14.9262,708136,0
+CIB.US,D,20061222,000000,14.9309,15.2163,14.8575,15.1995,916662,0
+CIB.US,D,20061226,000000,15.1737,15.2695,15.0466,15.1348,458230,0
+CIB.US,D,20061227,000000,15.1001,15.2516,15.028,15.2516,277425,0
+CIB.US,D,20061228,000000,15.1737,15.309,15.1737,15.266,310105,0
+CIB.US,D,20061229,000000,15.2457,15.2796,15.0194,15.0424,158051,0
+CIB.US,D,20070103,000000,15.1737,15.4624,15.1402,15.4453,862469,0
+CIB.US,D,20070104,000000,15.4517,15.4517,14.2831,14.4911,2175715,0
+CIB.US,D,20070105,000000,14.1511,14.8104,14.0609,14.6863,1543700,0
+CIB.US,D,20070108,000000,14.6863,14.8317,14.6142,14.7099,692615,0
+CIB.US,D,20070109,000000,14.7372,14.9811,14.1818,14.4515,1449582,0
+CIB.US,D,20070110,000000,14.472,14.4769,13.9807,14.4238,945006,0
+CIB.US,D,20070111,000000,14.3756,14.6924,14.3756,14.5942,692211,0
+CIB.US,D,20070112,000000,14.642,14.7174,14.5053,14.6924,224662,0
+CIB.US,D,20070116,000000,14.5942,14.6924,14.4435,14.4965,214947,0
+CIB.US,D,20070117,000000,14.5448,14.5733,14.3123,14.4143,470014,0
+CIB.US,D,20070118,000000,14.7099,14.7372,14.4238,14.4238,533740,0
+CIB.US,D,20070119,000000,14.4856,14.4965,14.3423,14.4014,622695,0
+CIB.US,D,20070122,000000,14.3518,14.457,14.1614,14.2397,353550,0
+CIB.US,D,20070123,000000,14.1574,14.3191,13.9215,14.1926,751165,0
+CIB.US,D,20070124,000000,14.1348,14.3667,14.0179,14.2613,203772,0
+CIB.US,D,20070125,000000,14.1668,14.3605,14.1099,14.1402,666967,0
+CIB.US,D,20070126,000000,14.1213,14.1574,13.9718,14.0663,268105,0
+CIB.US,D,20070129,000000,14.0609,14.2341,13.8147,13.9609,544700,0
+CIB.US,D,20070130,000000,14.0076,14.3756,14.0076,14.2695,604077,0
+CIB.US,D,20070131,000000,14.2198,14.4483,14.2198,14.3756,449335,0
+CIB.US,D,20070201,000000,14.4965,14.646,14.3123,14.5053,365764,0
+CIB.US,D,20070202,000000,14.7372,14.7372,14.419,14.4435,377540,0
+CIB.US,D,20070205,000000,14.4965,14.7174,14.2803,14.3518,569526,0
+CIB.US,D,20070206,000000,14.3756,14.5257,14.3756,14.4965,420575,0
+CIB.US,D,20070207,000000,14.4483,14.5205,14.419,14.4911,279697,0
+CIB.US,D,20070208,000000,14.3707,14.4483,14.2567,14.2926,240800,0
+CIB.US,D,20070209,000000,14.2613,14.2879,14.126,14.1614,576769,0
+CIB.US,D,20070212,000000,14.2445,14.2445,13.9888,14.1099,473133,0
+CIB.US,D,20070213,000000,14.0283,14.2163,13.9446,14.1003,571142,0
+CIB.US,D,20070214,000000,14.0392,14.2397,14.0392,14.1348,578013,0
+CIB.US,D,20070215,000000,14.2567,14.3518,14.1058,14.1511,487186,0
+CIB.US,D,20070216,000000,14.2567,14.4014,14.2077,14.301,327278,0
+CIB.US,D,20070220,000000,14.0609,14.2198,14.0609,14.1926,148328,0
+CIB.US,D,20070221,000000,14.1926,14.1926,14.0426,14.1574,170874,0
+CIB.US,D,20070222,000000,14.1511,14.2245,14.1348,14.1969,229431,0
+CIB.US,D,20070223,000000,14.1926,14.1926,13.9215,13.9718,193215,0
+CIB.US,D,20070226,000000,13.8983,14.0746,13.8197,13.8453,273481,0
+CIB.US,D,20070227,000000,13.3226,13.4967,12.8435,13.027,832259,0
+CIB.US,D,20070228,000000,13.027,13.2554,12.3214,12.9447,731719,0
+CIB.US,D,20070301,000000,12.5627,13.2058,12.3459,13.0563,952945,0
+CIB.US,D,20070302,000000,13.2881,13.3368,12.9883,13.1622,825644,0
+CIB.US,D,20070305,000000,12.2005,12.908,11.5961,12.569,651046,0
+CIB.US,D,20070306,000000,13.0182,13.2881,12.908,13.0461,500013,0
+CIB.US,D,20070307,000000,13.3621,13.3621,12.9319,13.114,739368,0
+CIB.US,D,20070308,000000,13.1676,13.4573,13.0901,13.2881,488848,0
+CIB.US,D,20070309,000000,13.4708,13.6768,13.3988,13.5686,596004,0
+CIB.US,D,20070312,000000,13.5299,13.6986,13.4708,13.6264,461331,0
+CIB.US,D,20070313,000000,13.5938,13.6156,13.0461,13.1923,964867,0
+CIB.US,D,20070314,000000,13.2881,13.3077,12.9978,13.0901,1168650,0
+CIB.US,D,20070315,000000,13.3415,13.3415,12.9883,13.0737,579669,0
+CIB.US,D,20070316,000000,13.0901,13.1825,12.9551,13.0182,427609,0
+CIB.US,D,20070319,000000,13.137,13.2594,13.0563,13.1282,315271,0
+CIB.US,D,20070320,000000,13.0691,13.3132,13.0691,13.137,688280,0
+CIB.US,D,20070321,000000,13.178,13.6081,13.1574,13.6081,1876781,0
+CIB.US,D,20070322,000000,13.67,13.67,13.3269,13.3845,344863,0
+CIB.US,D,20070323,000000,13.4084,13.5686,13.4084,13.506,418719,0
+CIB.US,D,20070326,000000,13.3845,13.5164,13.1881,13.3077,394927,0
+CIB.US,D,20070327,000000,13.4124,13.5994,13.3473,13.481,598280,0
+CIB.US,D,20070328,000000,13.3621,13.5014,13.2058,13.3035,655792,0
+CIB.US,D,20070329,000000,13.4708,13.481,13.2295,13.3415,321489,0
+CIB.US,D,20070330,000000,13.284,13.5476,13.2554,13.3791,795031,0
+CIB.US,D,20070402,000000,13.4328,13.443,13.1472,13.178,473333,0
+CIB.US,D,20070403,000000,13.1923,13.4289,13.1923,13.4226,606768,0
+CIB.US,D,20070404,000000,13.5014,13.6156,13.3662,13.4708,587736,0
+CIB.US,D,20070405,000000,13.4708,13.8359,13.4328,13.7855,621866,0
+CIB.US,D,20070409,000000,13.7855,13.8881,13.766,13.8311,673589,0
+CIB.US,D,20070410,000000,13.8774,13.8774,13.7087,13.7958,276593,0
+CIB.US,D,20070411,000000,13.7468,13.8495,13.7216,13.8495,447679,0
+CIB.US,D,20070412,000000,13.9331,13.9854,13.6441,13.8561,1237325,0
+CIB.US,D,20070413,000000,13.8983,14.4238,13.8983,14.3191,1250150,0
+CIB.US,D,20070416,000000,14.5448,14.5448,14.1872,14.3123,792343,0
+CIB.US,D,20070417,000000,14.301,14.301,13.8983,14.0032,1293391,0
+CIB.US,D,20070418,000000,14.0076,14.1213,13.9174,13.9807,807017,0
+CIB.US,D,20070419,000000,13.8923,14.0392,13.8197,13.9501,472505,0
+CIB.US,D,20070420,000000,13.9807,14.0392,13.7216,13.9174,425957,0
+CIB.US,D,20070423,000000,13.8453,13.8923,13.8092,13.8611,2149443,0
+CIB.US,D,20070424,000000,13.3791,14.0076,13.3791,13.8092,898457,0
+CIB.US,D,20070425,000000,13.7958,13.9174,13.681,13.8495,3087826,0
+CIB.US,D,20070426,000000,13.64,13.8611,13.64,13.7855,1123129,0
+CIB.US,D,20070427,000000,13.8983,13.8983,13.6441,13.6931,530018,0
+CIB.US,D,20070430,000000,13.8006,13.8006,13.5476,13.5592,261904,0
+CIB.US,D,20070501,000000,13.6502,13.6502,13.4171,13.5396,268525,0
+CIB.US,D,20070502,000000,13.506,13.5686,13.3934,13.4328,492988,0
+CIB.US,D,20070503,000000,13.4084,13.5788,13.4084,13.5537,258799,0
+CIB.US,D,20070504,000000,13.5735,13.6081,13.3988,13.481,326032,0
+CIB.US,D,20070507,000000,13.4525,13.4573,12.6363,12.9394,2862129,0
+CIB.US,D,20070508,000000,12.9394,13.027,12.7129,12.8475,1245135,0
+CIB.US,D,20070509,000000,12.7702,13.2649,12.7312,13.2009,2561955,0
+CIB.US,D,20070510,000000,13.2009,13.5348,13.1092,13.4708,1441714,0
+CIB.US,D,20070511,000000,13.4708,14.0562,13.4124,13.7713,1836846,0
+CIB.US,D,20070514,000000,14.0134,14.0392,13.6768,13.6986,392854,0
+CIB.US,D,20070515,000000,13.6931,13.6986,13.3165,13.3621,1023627,0
+CIB.US,D,20070516,000000,13.4328,13.5686,13.2928,13.5639,939632,0
+CIB.US,D,20070517,000000,13.5476,13.6612,13.4708,13.5537,548847,0
+CIB.US,D,20070518,000000,13.5476,13.6986,13.3901,13.64,543875,0
+CIB.US,D,20070521,000000,13.6324,13.6768,13.506,13.6211,815301,0
+CIB.US,D,20070522,000000,13.6034,13.8197,13.5994,13.7774,708756,0
+CIB.US,D,20070523,000000,13.7713,13.8046,13.4967,13.5994,1030863,0
+CIB.US,D,20070524,000000,13.5253,13.5253,13.1092,13.2295,1406548,0
+CIB.US,D,20070525,000000,13.3512,13.506,13.3077,13.4328,241838,0
+CIB.US,D,20070529,000000,13.4757,13.5115,13.3988,13.443,888944,0
+CIB.US,D,20070530,000000,13.2682,13.6211,13.2682,13.5537,652280,0
+CIB.US,D,20070531,000000,13.3132,13.7365,13.3132,13.5348,1254701,0
+CIB.US,D,20070601,000000,13.6441,13.8983,13.5788,13.8774,879016,0
+CIB.US,D,20070604,000000,13.7087,13.9302,13.7033,13.867,1004381,0
+CIB.US,D,20070605,000000,13.867,13.9394,13.8359,13.8453,307002,0
+CIB.US,D,20070606,000000,13.6768,13.7909,13.6264,13.7216,905087,0
+CIB.US,D,20070607,000000,13.7263,13.8006,13.5788,13.6211,380651,0
+CIB.US,D,20070608,000000,13.6264,13.6986,13.5788,13.6654,451399,0
+CIB.US,D,20070611,000000,13.6768,14.1099,13.6502,14.0179,1227603,0
+CIB.US,D,20070612,000000,14.0283,14.1926,13.9609,14.0426,1194778,0
+CIB.US,D,20070613,000000,14.4435,15.028,14.419,14.844,3743417,0
+CIB.US,D,20070614,000000,14.9704,15.9307,14.9704,15.7683,3964987,0
+CIB.US,D,20070615,000000,15.8878,16.2088,15.5277,16.185,2011247,0
+CIB.US,D,20070618,000000,16.185,16.9137,15.9655,16.5847,1544948,0
+CIB.US,D,20070619,000000,16.5609,16.8064,16.3971,16.5086,2042275,0
+CIB.US,D,20070620,000000,16.7451,16.7451,16.024,16.2306,1244149,0
+CIB.US,D,20070621,000000,16.2345,16.552,16.0184,16.4529,1273939,0
+CIB.US,D,20070622,000000,16.1747,16.319,16.0184,16.1171,938598,0
+CIB.US,D,20070625,000000,16.0687,16.4304,16.0328,16.1484,732755,0
+CIB.US,D,20070626,000000,16.4066,16.4066,16.0715,16.1958,838881,0
+CIB.US,D,20070627,000000,15.9824,16.0762,15.4624,15.8403,1722240,0
+CIB.US,D,20070628,000000,15.7683,16.1905,15.5901,15.8878,1767961,0
+CIB.US,D,20070629,000000,15.8458,15.9239,15.7195,15.8641,1306625,0
+CIB.US,D,20070702,000000,15.8595,16.1354,15.8511,16.081,666138,0
+CIB.US,D,20070703,000000,16.081,16.0865,15.7141,15.8201,657656,0
+CIB.US,D,20070705,000000,15.8201,15.8994,15.5277,15.6556,793370,0
+CIB.US,D,20070706,000000,15.6079,15.646,15.472,15.5031,830404,0
+CIB.US,D,20070709,000000,15.6004,15.7927,15.4767,15.729,891842,0
+CIB.US,D,20070710,000000,15.729,15.9186,15.5801,15.9043,1752649,0
+CIB.US,D,20070711,000000,15.8511,15.9239,15.6228,15.8152,1266704,0
+CIB.US,D,20070712,000000,15.8511,16.6335,15.8511,16.6092,2493684,0
+CIB.US,D,20070713,000000,16.2041,16.3386,15.8511,16.2957,1795061,0
+CIB.US,D,20070716,000000,16.4107,16.484,16.045,16.3754,1506680,0
+CIB.US,D,20070717,000000,16.6526,18.0453,16.5318,17.6438,12272708,0
+CIB.US,D,20070718,000000,17.6628,17.881,17.3989,17.845,2507542,0
+CIB.US,D,20070719,000000,17.845,17.9183,17.6831,17.8857,1867262,0
+CIB.US,D,20070720,000000,17.787,17.9783,17.5996,17.787,1051555,0
+CIB.US,D,20070723,000000,17.8598,17.9273,17.7111,17.8857,907357,0
+CIB.US,D,20070724,000000,17.8857,17.9183,17.3867,17.4438,4217782,0
+CIB.US,D,20070725,000000,17.6438,17.8095,17.2706,17.4642,2600224,0
+CIB.US,D,20070726,000000,17.1102,17.2706,16.4479,17.0496,2084067,0
+CIB.US,D,20070727,000000,16.9191,17.0449,16.2748,16.5934,1208776,0
+CIB.US,D,20070730,000000,16.6437,17.4886,16.4679,17.448,1788028,0
+CIB.US,D,20070731,000000,17.787,17.787,17.1604,17.2046,1463227,0
+CIB.US,D,20070801,000000,17.0069,17.1733,16.6043,16.8986,1684379,0
+CIB.US,D,20070802,000000,16.6765,17.2276,16.5412,17.1624,816331,0
+CIB.US,D,20070803,000000,17.2561,17.4255,16.6901,17.1455,1903883,0
+CIB.US,D,20070806,000000,17.1455,17.6287,16.6765,17.3093,1762379,0
+CIB.US,D,20070807,000000,17.1604,17.6438,17.1414,17.5655,1015965,0
+CIB.US,D,20070808,000000,17.6198,17.7817,17.1733,17.5655,1119405,0
+CIB.US,D,20070809,000000,17.1604,17.2515,16.2468,16.5989,2536300,0
+CIB.US,D,20070810,000000,16.1686,16.416,14.9867,16.2748,2516849,0
+CIB.US,D,20070813,000000,16.6227,16.7689,16.1686,16.3855,826057,0
+CIB.US,D,20070814,000000,16.4346,16.5214,15.5753,15.7587,2066279,0
+CIB.US,D,20070815,000000,15.6616,16.1108,15.4195,15.4678,957224,0
+CIB.US,D,20070816,000000,14.9867,16.1958,13.7365,14.6766,4018355,0
+CIB.US,D,20070817,000000,14.8894,15.262,14.0955,14.4483,3337532,0
+CIB.US,D,20070820,000000,14.551,14.7855,14.1511,14.6196,434852,0
+CIB.US,D,20070821,000000,14.6196,14.7806,14.4103,14.5632,579043,0
+CIB.US,D,20070822,000000,14.661,14.9867,14.6142,14.9622,1518053,0
+CIB.US,D,20070823,000000,14.9867,15.414,14.8255,15.2355,1209397,0
+CIB.US,D,20070824,000000,15.2753,15.8841,15.1443,15.7051,1143193,0
+CIB.US,D,20070827,000000,15.6853,15.7629,15.4298,15.5801,367204,0
+CIB.US,D,20070828,000000,15.5073,15.6718,15.1443,15.2993,1159332,0
+CIB.US,D,20070829,000000,14.8255,15.8201,14.8255,15.8201,996105,0
+CIB.US,D,20070830,000000,15.6371,15.9506,15.3754,15.6799,946660,0
+CIB.US,D,20070831,000000,15.8547,15.9506,15.7587,15.8458,580912,0
+CIB.US,D,20070904,000000,15.8403,15.9145,15.7195,15.8314,407341,0
+CIB.US,D,20070905,000000,15.8547,15.8841,15.5901,15.8201,729036,0
+CIB.US,D,20070906,000000,15.9239,15.9506,15.6556,15.7783,320038,0
+CIB.US,D,20070907,000000,16.5459,16.5459,15.3339,15.6757,891427,0
+CIB.US,D,20070910,000000,16.1632,16.1632,15.4001,15.4578,1647766,0
+CIB.US,D,20070911,000000,15.4195,15.6126,14.9364,15.1294,1828163,0
+CIB.US,D,20070912,000000,15.2516,15.4195,15.2211,15.262,432579,0
+CIB.US,D,20070913,000000,15.262,15.5399,15.0913,15.1674,363895,0
+CIB.US,D,20070914,000000,14.9418,15.0696,14.8104,15.0194,1001067,0
+CIB.US,D,20070917,000000,14.9622,15.0424,14.8357,14.9044,267907,0
+CIB.US,D,20070918,000000,14.863,15.309,14.7615,15.1001,1868503,0
+CIB.US,D,20070919,000000,15.4095,15.7106,15.2163,15.6228,2887361,0
+CIB.US,D,20070920,000000,15.6228,15.8511,15.4195,15.4876,705654,0
+CIB.US,D,20070921,000000,15.7106,15.805,15.5352,15.7377,1163469,0
+CIB.US,D,20070924,000000,15.7629,15.7976,15.5862,15.6616,416644,0
+CIB.US,D,20070925,000000,15.4822,15.6916,15.2837,15.4001,668407,0
+CIB.US,D,20070926,000000,15.5031,15.9506,15.5031,15.805,2003392,0
+CIB.US,D,20070927,000000,15.8104,16.6043,15.8104,16.6043,2596494,0
+CIB.US,D,20070928,000000,16.6043,16.8791,16.444,16.7498,1816371,0
+CIB.US,D,20071001,000000,16.7498,16.8607,16.6437,16.8021,1073895,0
+CIB.US,D,20071002,000000,16.8647,16.9191,16.6723,16.8838,1914013,0
+CIB.US,D,20071003,000000,16.7689,16.8221,16.24,16.4576,1172781,0
+CIB.US,D,20071004,000000,16.5318,16.9333,16.4576,16.8221,1492405,0
+CIB.US,D,20071005,000000,16.9191,17.1985,16.8462,17.0449,995903,0
+CIB.US,D,20071008,000000,17.0646,17.4391,16.7785,17.358,722410,0
+CIB.US,D,20071009,000000,17.4038,17.7308,17.358,17.5947,1206496,0
+CIB.US,D,20071010,000000,17.6674,17.6674,17.2468,17.3038,1375930,0
+CIB.US,D,20071011,000000,17.448,17.6438,17.1882,17.3642,578013,0
+CIB.US,D,20071012,000000,17.5451,17.6438,17.2405,17.4642,306384,0
+CIB.US,D,20071015,000000,17.331,17.4833,16.8327,17.1374,520911,0
+CIB.US,D,20071016,000000,17.1882,17.3432,16.6961,16.8462,444988,0
+CIB.US,D,20071017,000000,16.8933,17.0878,16.4346,16.8172,757578,0
+CIB.US,D,20071018,000000,16.5554,16.9823,16.3801,16.8118,381680,0
+CIB.US,D,20071019,000000,16.6288,16.7581,16.1224,16.2088,510772,0
+CIB.US,D,20071022,000000,16.0946,16.4304,16.0497,16.3908,321286,0
+CIB.US,D,20071023,000000,16.5805,17.2318,16.5664,17.1624,1081340,0
+CIB.US,D,20071024,000000,17.2515,17.2515,16.6664,16.8064,727994,0
+CIB.US,D,20071025,000000,16.8383,17.0551,16.6526,16.9754,416858,0
+CIB.US,D,20071026,000000,17.0394,17.331,16.9191,17.2318,945834,0
+CIB.US,D,20071029,000000,17.2318,17.4642,17.2318,17.3989,418920,0
+CIB.US,D,20071030,000000,17.8903,18.8516,17.5655,17.8536,2483751,0
+CIB.US,D,20071031,000000,18.1284,18.3017,17.4833,17.7633,1287799,0
+CIB.US,D,20071101,000000,17.7157,17.7157,16.996,17.1224,1687284,0
+CIB.US,D,20071102,000000,17.4833,17.7817,17.0394,17.6967,917501,0
+CIB.US,D,20071105,000000,17.7157,18.3594,17.4085,18.2813,854195,0
+CIB.US,D,20071106,000000,18.8135,18.8135,18.0338,18.5666,984160,0
+CIB.US,D,20071107,000000,18.5218,18.5218,18.1747,18.2228,709794,0
+CIB.US,D,20071108,000000,18.1284,18.6036,17.2405,17.961,1648378,0
+CIB.US,D,20071109,000000,17.9013,18.1234,17.4942,17.5274,836667,0
+CIB.US,D,20071112,000000,17.4737,17.6438,16.1442,16.2468,2088622,0
+CIB.US,D,20071113,000000,16.2523,17.8374,16.2523,17.5996,1007780,0
+CIB.US,D,20071114,000000,17.5547,18.2873,17.5547,18.059,999646,0
+CIB.US,D,20071115,000000,18.1747,18.354,17.7931,18.1284,711474,0
+CIB.US,D,20071116,000000,18.0732,18.2977,17.9331,17.9916,477670,0
+CIB.US,D,20071119,000000,17.9828,17.9876,17.6145,17.8857,583602,0
+CIB.US,D,20071120,000000,17.7504,18.2466,17.5179,17.5547,1922418,0
+CIB.US,D,20071121,000000,17.2515,17.358,16.5609,16.9382,1637426,0
+CIB.US,D,20071123,000000,17.1604,17.773,17.1604,17.3642,632210,0
+CIB.US,D,20071126,000000,17.448,17.6145,16.6288,16.7498,1351788,0
+CIB.US,D,20071127,000000,17.0069,17.3093,16.9191,17.1503,567166,0
+CIB.US,D,20071128,000000,17.4255,17.6342,17.1163,17.5451,843533,0
+CIB.US,D,20071129,000000,17.6383,17.9013,17.3486,17.8857,1359222,0
+CIB.US,D,20071130,000000,17.9448,18.0161,17.688,17.8857,1195324,0
+CIB.US,D,20071203,000000,17.8708,18.0074,17.5996,17.8857,1812410,0
+CIB.US,D,20071204,000000,17.6198,17.7633,17.4174,17.6105,437851,0
+CIB.US,D,20071205,000000,17.6287,17.9386,17.5451,17.6438,689721,0
+CIB.US,D,20071206,000000,17.7028,17.9273,17.6198,17.8536,917088,0
+CIB.US,D,20071207,000000,17.787,17.953,17.4174,17.4777,834952,0
+CIB.US,D,20071210,000000,17.5947,17.7817,17.4038,17.5369,842999,0
+CIB.US,D,20071211,000000,17.4343,17.6105,16.9518,17.0646,1293178,0
+CIB.US,D,20071212,000000,17.4343,17.6247,17.0646,17.2561,1154368,0
+CIB.US,D,20071213,000000,17.1828,17.2468,16.9333,17.1374,646067,0
+CIB.US,D,20071214,000000,16.9279,17.2318,16.7689,16.9823,1713346,0
+CIB.US,D,20071217,000000,17.0693,17.0803,15.9762,16.0905,1631831,0
+CIB.US,D,20071218,000000,16.4346,16.4346,15.894,16.0599,1981461,0
+CIB.US,D,20071219,000000,16.185,16.9558,16.039,16.8021,1770438,0
+CIB.US,D,20071220,000000,16.7824,17.2141,16.7824,17.1985,1442757,0
+CIB.US,D,20071221,000000,17.2353,17.3038,16.4346,17.0598,3775069,0
+CIB.US,D,20071224,000000,17.0646,17.1414,16.9823,17.0747,183086,0
+CIB.US,D,20071226,000000,17.1277,17.2087,17.015,17.1604,425436,0
+CIB.US,D,20071227,000000,17.1374,17.1374,16.8064,16.9137,716623,0
+CIB.US,D,20071228,000000,16.8695,17.0285,16.3908,16.5318,901671,0
+CIB.US,D,20071231,000000,16.484,16.5318,16.1992,16.444,336169,0
+CIB.US,D,20080102,000000,16.3855,16.8417,16.3026,16.726,960732,0
+CIB.US,D,20080103,000000,16.6567,17.1604,16.3801,17.0394,1348599,0
+CIB.US,D,20080104,000000,16.9137,17.0646,16.7307,16.8558,1010218,0
+CIB.US,D,20080107,000000,16.8221,17.1277,16.6791,17.0285,1085479,0
+CIB.US,D,20080108,000000,16.9518,17.0285,16.4996,16.5256,792343,0
+CIB.US,D,20080109,000000,16.484,16.9651,16.3433,16.9558,846242,0
+CIB.US,D,20080110,000000,16.6288,16.9191,16.4107,16.8172,1033967,0
+CIB.US,D,20080111,000000,16.7017,16.7017,16.3583,16.3971,1005120,0
+CIB.US,D,20080114,000000,16.3583,16.6765,16.081,16.3127,978705,0
+CIB.US,D,20080115,000000,16.1958,16.1958,15.3754,15.6678,1670581,0
+CIB.US,D,20080116,000000,15.4453,16.081,15.3726,15.8003,1141336,0
+CIB.US,D,20080117,000000,15.8595,16.024,15.2905,15.2993,1074923,0
+CIB.US,D,20080118,000000,15.5801,15.5801,14.9132,15.1737,943510,0
+CIB.US,D,20080122,000000,13.9888,14.7372,13.681,14.4769,2588244,0
+CIB.US,D,20080123,000000,14.1872,15.0093,13.9446,14.9867,1703008,0
+CIB.US,D,20080124,000000,14.9867,15.6174,14.7664,15.4978,1201173,0
+CIB.US,D,20080125,000000,15.7783,15.805,15.0036,15.2163,1705320,0
+CIB.US,D,20080128,000000,15.0961,15.8595,15.0424,15.8403,1083826,0
+CIB.US,D,20080129,000000,15.9103,15.9103,15.6412,15.8201,510567,0
+CIB.US,D,20080130,000000,15.9103,15.9274,15.5031,15.5645,641314,0
+CIB.US,D,20080131,000000,15.1953,16.3754,15.1566,16.1484,1344353,0
+CIB.US,D,20080201,000000,16.1484,16.6567,16.0043,16.5934,728209,0
+CIB.US,D,20080204,000000,16.4346,16.5256,16.1958,16.4107,965698,0
+CIB.US,D,20080205,000000,16.4107,16.484,15.179,15.2993,1250156,0
+CIB.US,D,20080206,000000,15.3726,15.3726,14.975,15.0566,777643,0
+CIB.US,D,20080207,000000,15.0036,15.3415,14.9513,15.3285,918665,0
+CIB.US,D,20080208,000000,15.2258,15.5548,15.2211,15.323,476439,0
+CIB.US,D,20080211,000000,15.3285,15.5603,15.2123,15.4195,969628,0
+CIB.US,D,20080212,000000,15.3502,15.8314,15.3502,15.6371,987080,0
+CIB.US,D,20080213,000000,15.7739,15.9464,15.6678,15.7927,396479,0
+CIB.US,D,20080214,000000,15.7976,16.24,15.7976,16.0139,796934,0
+CIB.US,D,20080215,000000,16.045,16.1905,15.7873,15.9824,555718,0
+CIB.US,D,20080219,000000,16.1905,16.5086,16.0905,16.3801,1460779,0
+CIB.US,D,20080220,000000,16.3754,16.4275,15.9186,16.2957,913776,0
+CIB.US,D,20080221,000000,16.4346,16.5709,16.24,16.4025,967971,0
+CIB.US,D,20080222,000000,16.4346,16.4346,16.1992,16.3855,589133,0
+CIB.US,D,20080225,000000,16.3386,16.3855,15.8547,16.3386,828749,0
+CIB.US,D,20080226,000000,16.1958,16.3386,16.0274,16.3386,560380,0
+CIB.US,D,20080227,000000,16.1224,16.1958,15.7683,16.081,916355,0
+CIB.US,D,20080228,000000,16.024,16.1905,15.8314,16.153,443952,0
+CIB.US,D,20080229,000000,15.9762,16.5364,15.9762,16.3127,1335390,0
+CIB.US,D,20080303,000000,16.4346,16.4346,15.8595,16.0274,1559842,0
+CIB.US,D,20080304,000000,16.0274,16.0274,15.3726,15.7873,1483089,0
+CIB.US,D,20080305,000000,15.9762,16.3528,15.8255,16.3528,1296210,0
+CIB.US,D,20080306,000000,16.3127,16.3127,15.7683,15.8314,1588971,0
+CIB.US,D,20080307,000000,15.646,16.1958,15.5277,15.9103,1423714,0
+CIB.US,D,20080310,000000,15.9655,16.3686,15.805,16.3289,1151690,0
+CIB.US,D,20080311,000000,16.4346,17.1604,16.2748,17.1277,3155966,0
+CIB.US,D,20080312,000000,17.0285,17.4698,16.8986,17.0966,1715482,0
+CIB.US,D,20080313,000000,16.8221,17.4737,16.6567,17.4038,2257429,0
+CIB.US,D,20080314,000000,17.4038,17.4737,16.6901,17.2181,1323718,0
+CIB.US,D,20080317,000000,16.8021,17.1671,16.4786,16.7581,842846,0
+CIB.US,D,20080318,000000,16.8838,17.3935,16.7498,17.3139,482234,0
+CIB.US,D,20080319,000000,17.2561,17.4038,16.3583,16.4941,720753,0
+CIB.US,D,20080320,000000,16.4304,16.6437,16.319,16.6437,498807,0
+CIB.US,D,20080324,000000,16.6791,17.4255,16.6437,17.0394,703368,0
+CIB.US,D,20080325,000000,17.0646,17.1604,16.6791,17.0285,1240007,0
+CIB.US,D,20080326,000000,17.0803,17.1604,16.6567,17.0341,496298,0
+CIB.US,D,20080327,000000,17.1604,17.1604,16.6171,16.7742,1359532,0
+CIB.US,D,20080328,000000,16.6765,17.3486,16.6765,16.9279,803714,0
+CIB.US,D,20080331,000000,17.0449,17.2046,16.7207,17.1414,2263421,0
+CIB.US,D,20080401,000000,17.4038,17.6729,17.1951,17.3139,1820221,0
+CIB.US,D,20080402,000000,17.4038,17.4038,16.9606,17.2611,731737,0
+CIB.US,D,20080403,000000,17.0102,17.6919,16.9911,17.6831,821692,0
+CIB.US,D,20080404,000000,17.6438,17.6919,17.3642,17.6919,387472,0
+CIB.US,D,20080407,000000,17.953,17.953,17.4126,17.7349,1042929,0
+CIB.US,D,20080408,000000,17.7308,18.3928,17.6145,18.3928,1358912,0
+CIB.US,D,20080409,000000,18.3689,18.3689,18.0196,18.137,1582604,0
+CIB.US,D,20080410,000000,18.7273,18.7408,18.1412,18.3104,1099558,0
+CIB.US,D,20080411,000000,18.2521,18.343,18.0453,18.2413,626957,0
+CIB.US,D,20080414,000000,18.1284,18.343,18.0115,18.1639,751376,0
+CIB.US,D,20080415,000000,18.343,18.4886,18.0453,18.3743,1424591,0
+CIB.US,D,20080416,000000,18.3642,18.8453,18.2977,18.821,1366190,0
+CIB.US,D,20080417,000000,18.821,19.0942,18.6593,19.0305,514161,0
+CIB.US,D,20080418,000000,19.245,19.3111,18.893,18.9712,850270,0
+CIB.US,D,20080421,000000,18.8978,19.2981,18.8978,19.1949,463903,0
+CIB.US,D,20080422,000000,19.1411,19.1669,18.562,18.6593,1168765,0
+CIB.US,D,20080423,000000,18.6001,18.7455,18.2228,18.2873,740271,0
+CIB.US,D,20080424,000000,18.2175,18.6442,18.0074,18.4222,742278,0
+CIB.US,D,20080425,000000,18.441,18.9876,18.441,18.8883,794000,0
+CIB.US,D,20080428,000000,18.9767,18.9767,18.5417,18.7171,504992,0
+CIB.US,D,20080429,000000,18.6593,18.808,18.4561,18.6293,679329,0
+CIB.US,D,20080430,000000,18.6293,19.2981,18.6246,19.2981,1014906,0
+CIB.US,D,20080501,000000,19.2981,20.3614,19.2622,20.0179,1029109,0
+CIB.US,D,20080502,000000,20.587,21.268,20.3999,20.5434,1747845,0
+CIB.US,D,20080505,000000,20.5434,20.8526,19.7685,20.1274,707137,0
+CIB.US,D,20080506,000000,20.1655,20.2109,19.4484,19.753,874835,0
+CIB.US,D,20080507,000000,19.6196,19.9059,19.5659,19.7665,835929,0
+CIB.US,D,20080508,000000,19.9589,19.9589,18.6088,19.2396,1521939,0
+CIB.US,D,20080509,000000,19.0453,19.1179,18.4838,18.6593,1430715,0
+CIB.US,D,20080512,000000,18.821,19.2519,18.7367,19.1044,824723,0
+CIB.US,D,20080513,000000,19.035,19.3356,19.016,19.3247,542524,0
+CIB.US,D,20080514,000000,19.3062,19.5598,19.1513,19.2296,480176,0
+CIB.US,D,20080515,000000,19.3356,19.8908,19.3356,19.8908,733651,0
+CIB.US,D,20080516,000000,19.8154,19.8154,19.1717,19.4389,620211,0
+CIB.US,D,20080519,000000,19.4783,19.483,18.893,18.9229,578870,0
+CIB.US,D,20080520,000000,18.8781,18.9291,18.2813,18.562,1696401,0
+CIB.US,D,20080521,000000,18.6817,18.7495,17.8857,17.9876,1509425,0
+CIB.US,D,20080522,000000,17.1102,18.2921,17.1102,17.9726,1292820,0
+CIB.US,D,20080523,000000,17.8857,17.9958,17.3343,17.454,3107868,0
+CIB.US,D,20080527,000000,17.5274,17.7401,17.3343,17.4833,1914734,0
+CIB.US,D,20080528,000000,17.4343,17.9482,17.331,17.7931,1534347,0
+CIB.US,D,20080529,000000,17.7308,18.3056,17.7157,17.9448,845894,0
+CIB.US,D,20080530,000000,18.1747,18.562,18.059,18.4649,1280390,0
+CIB.US,D,20080602,000000,18.4649,18.4649,17.8407,18.0242,873979,0
+CIB.US,D,20080603,000000,18.0242,18.4464,17.9061,18.059,829054,0
+CIB.US,D,20080604,000000,17.9061,18.4464,17.9061,18.101,967546,0
+CIB.US,D,20080605,000000,18.0393,18.3928,18.0393,18.3642,442722,0
+CIB.US,D,20080606,000000,18.0873,18.3743,17.8374,18.0453,862282,0
+CIB.US,D,20080609,000000,18.1064,18.1064,17.448,17.688,1250312,0
+CIB.US,D,20080610,000000,17.5451,17.5593,16.8021,16.8742,2078579,0
+CIB.US,D,20080611,000000,16.8118,17.1277,16.5805,16.6481,1379680,0
+CIB.US,D,20080612,000000,16.5709,17.0598,16.4996,16.6392,1029920,0
+CIB.US,D,20080613,000000,16.7341,17.0021,16.6288,16.7451,1762710,0
+CIB.US,D,20080616,000000,16.7451,17.2087,16.7451,17.1102,2250857,0
+CIB.US,D,20080617,000000,17.2353,17.2807,16.6846,16.7581,1739900,0
+CIB.US,D,20080618,000000,16.7017,16.9137,16.4996,16.7498,787090,0
+CIB.US,D,20080619,000000,17.5709,17.5709,16.2903,16.6723,1375686,0
+CIB.US,D,20080620,000000,16.4222,17.0878,16.4222,16.5318,942305,0
+CIB.US,D,20080623,000000,16.5318,16.7824,16.348,16.4222,861393,0
+CIB.US,D,20080624,000000,16.4679,16.6608,16.1484,16.185,643506,0
+CIB.US,D,20080625,000000,16.3386,16.4275,15.9879,16.0905,968822,0
+CIB.US,D,20080626,000000,15.9879,16.3801,15.4767,15.4822,883558,0
+CIB.US,D,20080627,000000,15.4822,15.4931,15.0377,15.2258,1647404,0
+CIB.US,D,20080630,000000,15.3558,15.4624,15.0756,15.1737,590711,0
+CIB.US,D,20080701,000000,15.0811,15.1476,14.6863,15.0607,584216,0
+CIB.US,D,20080702,000000,15.2355,15.7478,15.0377,15.0811,805758,0
+CIB.US,D,20080703,000000,15.2163,15.3415,15.0858,15.2695,514550,0
+CIB.US,D,20080707,000000,15.3726,15.4876,14.9472,15.2042,840004,0
+CIB.US,D,20080708,000000,15.1476,15.4298,14.8689,15.2905,730188,0
+CIB.US,D,20080709,000000,15.3558,15.6853,15.179,15.2211,1074293,0
+CIB.US,D,20080710,000000,15.3415,15.4876,14.9472,15.1674,706915,0
+CIB.US,D,20080711,000000,14.9513,15.1476,14.5006,14.5788,839090,0
+CIB.US,D,20080714,000000,15.3033,15.3033,14.4238,14.551,1025229,0
+CIB.US,D,20080715,000000,14.4625,14.4625,13.7713,13.9807,1011006,0
+CIB.US,D,20080716,000000,13.9982,14.4435,13.867,14.4103,1730850,0
+CIB.US,D,20080717,000000,14.481,14.9867,14.4062,14.863,1168638,0
+CIB.US,D,20080718,000000,14.7615,15.0858,14.5006,14.7053,887134,0
+CIB.US,D,20080721,000000,14.8478,15.0961,14.7615,14.9214,1148018,0
+CIB.US,D,20080722,000000,14.7901,15.0668,14.551,14.9553,611717,0
+CIB.US,D,20080723,000000,14.9867,15.4678,14.9418,15.4001,1394188,0
+CIB.US,D,20080724,000000,15.7826,15.7826,15.2837,15.4488,977084,0
+CIB.US,D,20080725,000000,15.404,16.24,15.404,15.6916,1143722,0
+CIB.US,D,20080728,000000,15.5298,15.8878,15.5298,15.7534,457109,0
+CIB.US,D,20080729,000000,15.9506,16.6567,15.7141,16.6288,1432813,0
+CIB.US,D,20080730,000000,16.5895,17.4391,16.3074,16.5256,2512992,0
+CIB.US,D,20080731,000000,16.3706,16.6526,16.257,16.3026,733193,0
+CIB.US,D,20080801,000000,16.3855,16.7974,16.2523,16.4576,2151666,0
+CIB.US,D,20080804,000000,16.3386,16.4346,16.081,16.0905,640075,0
+CIB.US,D,20080805,000000,15.9824,16.6119,15.9824,16.2155,996059,0
+CIB.US,D,20080806,000000,16.1224,16.1224,15.7478,15.894,1315802,0
+CIB.US,D,20080807,000000,15.8314,15.8403,15.4453,15.4931,878716,0
+CIB.US,D,20080808,000000,15.5862,16.045,14.9173,15.8458,549481,0
+CIB.US,D,20080811,000000,15.7976,16.3855,15.7739,16.2121,759682,0
+CIB.US,D,20080812,000000,16.2345,16.3583,15.8547,15.9186,479268,0
+CIB.US,D,20080813,000000,15.8841,15.8841,15.4001,15.4339,565973,0
+CIB.US,D,20080814,000000,15.3726,15.8152,15.3198,15.5493,473789,0
+CIB.US,D,20080815,000000,15.4001,15.5352,15.1829,15.3461,307448,0
+CIB.US,D,20080818,000000,15.3949,15.3949,14.8847,15.0512,223468,0
+CIB.US,D,20080819,000000,14.9364,15.2796,14.9132,15.2796,479392,0
+CIB.US,D,20080820,000000,15.323,15.7106,14.9214,15.6079,619467,0
+CIB.US,D,20080821,000000,15.5181,15.9464,15.2993,15.9043,444406,0
+CIB.US,D,20080822,000000,16.6392,16.6392,15.3754,15.5753,1207467,0
+CIB.US,D,20080825,000000,15.4298,15.6616,15.1476,15.2516,527228,0
+CIB.US,D,20080826,000000,15.1613,15.4339,14.863,15.3415,973660,0
+CIB.US,D,20080827,000000,15.3415,15.6228,15.2313,15.6228,811566,0
+CIB.US,D,20080828,000000,15.7106,15.7534,15.5298,15.7141,578762,0
+CIB.US,D,20080829,000000,15.6506,16.0946,15.3461,16.0946,952803,0
+CIB.US,D,20080902,000000,16.2155,16.4346,16.0497,16.4346,1176867,0
+CIB.US,D,20080903,000000,16.5318,16.6526,16.3127,16.5318,1352690,0
+CIB.US,D,20080904,000000,16.4941,16.4941,15.9879,16.2306,819400,0
+CIB.US,D,20080905,000000,16.0946,16.1577,15.6044,16.0545,863853,0
+CIB.US,D,20080908,000000,16.4941,16.5051,15.8314,16.0274,851654,0
+CIB.US,D,20080909,000000,16.081,16.5086,15.8403,16.1007,1726187,0
+CIB.US,D,20080910,000000,15.3754,16.4066,15.3754,16.1958,661478,0
+CIB.US,D,20080911,000000,15.992,17.5451,15.8458,16.9558,4059995,0
+CIB.US,D,20080912,000000,16.8647,17.1277,16.4222,16.5364,1677864,0
+CIB.US,D,20080915,000000,16.1686,16.552,15.8152,15.8152,1389595,0
+CIB.US,D,20080916,000000,15.5352,16.0497,14.7713,15.0466,3032603,0
+CIB.US,D,20080917,000000,14.4143,15.0961,13.279,13.467,2512236,0
+CIB.US,D,20080918,000000,12.2595,14.7433,12.2595,14.1159,2539105,0
+CIB.US,D,20080919,000000,14.6518,17.3772,14.2803,14.5632,2402159,0
+CIB.US,D,20080922,000000,14.975,15.4822,14.2445,14.5006,897787,0
+CIB.US,D,20080923,000000,14.5986,14.9044,14.1614,14.6243,444987,0
+CIB.US,D,20080924,000000,14.4625,14.6957,13.8406,13.8923,425626,0
+CIB.US,D,20080925,000000,13.8829,14.7474,13.8829,14.6924,1038966,0
+CIB.US,D,20080926,000000,14.3796,14.6243,13.8726,14.4965,850932,0
+CIB.US,D,20080929,000000,13.1235,16.6765,12.8386,13.4383,1013507,0
+CIB.US,D,20080930,000000,12.8333,15.0233,12.8333,13.7523,760782,0
+CIB.US,D,20081001,000000,13.5851,14.4435,13.5851,13.993,766685,0
+CIB.US,D,20081002,000000,13.64,14.2341,13.5348,13.5994,533931,0
+CIB.US,D,20081003,000000,13.5434,13.8726,11.7939,12.3933,1640560,0
+CIB.US,D,20081006,000000,13.1723,13.1723,11.7472,12.3269,694109,0
+CIB.US,D,20081007,000000,12.3269,12.3894,11.2827,11.6871,713819,0
+CIB.US,D,20081008,000000,10.4739,11.5513,9.19073,9.3177,3439893,0
+CIB.US,D,20081009,000000,10.2729,11.0299,10.0014,10.198,1954615,0
+CIB.US,D,20081010,000000,9.8269,10.0057,8.7338,9.45631,1546880,0
+CIB.US,D,20081013,000000,9.76491,10.8907,9.20415,10.8907,1544237,0
+CIB.US,D,20081014,000000,11.3502,11.3502,10.4889,10.5868,1942112,0
+CIB.US,D,20081015,000000,10.2729,10.3828,8.59851,8.65168,1660693,0
+CIB.US,D,20081016,000000,8.60406,9.60589,8.52112,9.60589,1496605,0
+CIB.US,D,20081017,000000,9.38179,9.75011,8.63252,9.1015,1601393,0
+CIB.US,D,20081020,000000,9.42989,9.5467,8.99078,9.1546,2261778,0
+CIB.US,D,20081021,000000,9.18519,9.48009,9.08316,9.19073,822401,0
+CIB.US,D,20081022,000000,9.07835,9.16349,8.17922,8.445,1244403,0
+CIB.US,D,20081023,000000,8.40072,8.7482,8.1655,8.34301,1315715,0
+CIB.US,D,20081024,000000,8.34301,8.34301,7.252,8.02761,1840609,0
+CIB.US,D,20081027,000000,7.93713,8.01875,7.39068,7.40971,1609359,0
+CIB.US,D,20081028,000000,7.58986,8.09561,7.54704,8.07248,1730082,0
+CIB.US,D,20081029,000000,8.16899,9.04644,7.97596,8.74389,1330202,0
+CIB.US,D,20081030,000000,9.04644,9.86067,9.04644,9.57185,1249093,0
+CIB.US,D,20081031,000000,9.43461,9.70119,9.08662,9.44069,1111851,0
+CIB.US,D,20081103,000000,9.62014,10.7752,9.62014,10.1136,1017843,0
+CIB.US,D,20081104,000000,10.2522,10.6186,10.1184,10.6186,496806,0
+CIB.US,D,20081105,000000,11.0993,11.0993,9.3177,9.39113,611047,0
+CIB.US,D,20081106,000000,9.30345,9.48009,8.87936,8.91874,627196,0
+CIB.US,D,20081107,000000,9.19871,10.6093,9.19871,9.45631,880435,0
+CIB.US,D,20081110,000000,9.77997,10.238,9.72887,9.78542,779543,0
+CIB.US,D,20081111,000000,10.0451,10.0451,9.18519,9.63312,985088,0
+CIB.US,D,20081112,000000,9.39513,9.40075,8.82086,8.91874,759345,0
+CIB.US,D,20081113,000000,9.42562,10.5914,8.96697,10.3734,1302374,0
+CIB.US,D,20081114,000000,10.1041,10.1041,8.99078,9.03361,1065328,0
+CIB.US,D,20081117,000000,8.93838,9.17974,8.70524,8.8506,679338,0
+CIB.US,D,20081118,000000,9.18519,9.56177,8.90838,9.19871,816263,0
+CIB.US,D,20081119,000000,9.19871,9.40674,8.77944,8.9521,1027841,0
+CIB.US,D,20081120,000000,8.80179,9.13899,8.536,8.55558,1304806,0
+CIB.US,D,20081121,000000,8.99078,9.19408,8.34776,9.07835,1253811,0
+CIB.US,D,20081124,000000,9.32859,9.69293,9.20896,9.50205,1257297,0
+CIB.US,D,20081125,000000,9.66851,9.78941,9.14988,9.37761,858585,0
+CIB.US,D,20081126,000000,9.364,9.761,9.24227,9.69619,1157169,0
+CIB.US,D,20081128,000000,9.69619,9.83697,9.55242,9.83162,401690,0
+CIB.US,D,20081201,000000,9.5467,10.1558,9.39513,9.8269,1140665,0
+CIB.US,D,20081202,000000,9.78941,10.1448,9.5467,10.0831,695283,0
+CIB.US,D,20081203,000000,9.86067,10.3734,9.78941,10.2135,680624,0
+CIB.US,D,20081204,000000,10.0892,10.6186,10.0892,10.4406,1689209,0
+CIB.US,D,20081205,000000,10.2919,10.6133,10.1558,10.4943,1159535,0
+CIB.US,D,20081208,000000,10.6343,11.6824,10.5821,11.3399,1087497,0
+CIB.US,D,20081209,000000,11.1305,11.5194,10.9279,11.123,1189133,0
+CIB.US,D,20081210,000000,11.0245,11.5683,11.0245,11.4506,718354,0
+CIB.US,D,20081211,000000,10.9381,11.5003,10.8907,10.9966,1068741,0
+CIB.US,D,20081212,000000,10.9261,11.3217,10.7839,10.9381,1798798,0
+CIB.US,D,20081215,000000,11.011,11.2325,10.8171,11.0415,941833,0
+CIB.US,D,20081216,000000,11.1905,11.8422,10.9966,11.7178,1787859,0
+CIB.US,D,20081217,000000,11.6205,11.6355,11.4459,11.5922,936622,0
+CIB.US,D,20081218,000000,12.0745,12.0801,11.0692,11.4703,1404577,0
+CIB.US,D,20081219,000000,11.2972,11.601,11.1905,11.4569,1441317,0
+CIB.US,D,20081222,000000,12.0849,12.0849,11.0551,11.3989,692402,0
+CIB.US,D,20081223,000000,11.5044,11.7688,11.0638,11.2632,781930,0
+CIB.US,D,20081224,000000,11.2775,11.2775,10.8845,11.2041,670346,0
+CIB.US,D,20081226,000000,11.1169,11.2482,10.6514,10.9578,504513,0
+CIB.US,D,20081229,000000,11.0993,11.2379,10.8235,10.9578,467187,0
+CIB.US,D,20081230,000000,10.9871,11.327,10.8965,11.186,653219,0
+CIB.US,D,20081231,000000,11.1421,11.3045,11.0551,11.289,377941,0
+CIB.US,D,20090102,000000,10.9381,11.6355,10.9381,11.5737,664307,0
+CIB.US,D,20090105,000000,11.4656,11.533,10.7349,11.4506,993705,0
+CIB.US,D,20090106,000000,11.4787,11.76,11.3148,11.5737,714805,0
+CIB.US,D,20090107,000000,11.3833,11.3833,10.7704,10.9789,944649,0
+CIB.US,D,20090108,000000,10.9748,11.3093,10.9748,11.2937,1000559,0
+CIB.US,D,20090109,000000,11.2291,11.3502,11.0028,11.1305,721246,0
+CIB.US,D,20090112,000000,11.6649,11.6649,10.7514,11.1991,836951,0
+CIB.US,D,20090113,000000,11.0692,11.3888,11.0355,11.3597,967583,0
+CIB.US,D,20090114,000000,11.2632,11.2678,10.843,10.9055,892130,0
+CIB.US,D,20090115,000000,10.8015,11.1048,10.2762,10.934,1019515,0
+CIB.US,D,20090116,000000,11.1359,11.1531,10.6555,10.9261,531487,0
+CIB.US,D,20090120,000000,10.7976,10.7976,10.2624,10.3101,1888855,0
+CIB.US,D,20090121,000000,10.682,10.686,10.2475,10.4461,1794836,0
+CIB.US,D,20090122,000000,10.3508,10.597,10.0199,10.0986,1492743,0
+CIB.US,D,20090123,000000,10.0101,10.2964,10.0101,10.2964,979513,0
+CIB.US,D,20090126,000000,10.3734,10.4889,10.0783,10.1088,573431,0
+CIB.US,D,20090127,000000,10.3101,10.412,10.0986,10.1749,748726,0
+CIB.US,D,20090128,000000,10.3917,10.5623,10.2964,10.5419,954497,0
+CIB.US,D,20090129,000000,10.4889,10.4889,9.99676,10.0354,816499,0
+CIB.US,D,20090130,000000,10.0736,10.2475,9.84242,10.1184,696081,0
+CIB.US,D,20090202,000000,10.1898,10.198,9.69619,9.822,722992,0
+CIB.US,D,20090203,000000,9.87029,9.91521,9.69619,9.87446,618380,0
+CIB.US,D,20090204,000000,9.8839,10.0238,9.53327,9.6766,588401,0
+CIB.US,D,20090205,000000,9.69293,9.77534,9.45631,9.61478,1453832,0
+CIB.US,D,20090206,000000,9.69293,9.84786,9.6766,9.761,2523040,0
+CIB.US,D,20090209,000000,9.76491,9.818,9.67305,9.79277,899823,0
+CIB.US,D,20090210,000000,9.70646,9.78941,9.43461,9.53327,855837,0
+CIB.US,D,20090211,000000,9.55242,9.66234,9.1015,9.18519,1475011,0
+CIB.US,D,20090212,000000,9.19871,9.24227,8.9629,9.11239,2052214,0
+CIB.US,D,20090213,000000,9.22603,9.2313,9.08316,9.16004,2380277,0
+CIB.US,D,20090217,000000,8.90838,8.91396,8.46877,8.55986,1338222,0
+CIB.US,D,20090218,000000,8.6571,8.67118,8.42053,8.49792,1612387,0
+CIB.US,D,20090219,000000,8.57473,8.69704,8.4407,8.53061,1036809,0
+CIB.US,D,20090220,000000,8.21712,8.29464,7.92699,7.97596,1932696,0
+CIB.US,D,20090223,000000,8.11663,8.26951,7.78624,7.84604,2467144,0
+CIB.US,D,20090224,000000,7.80188,8.12484,7.68494,8.10109,1766828,0
+CIB.US,D,20090225,000000,8.21712,8.21712,7.88818,7.96643,1749427,0
+CIB.US,D,20090226,000000,8.12891,8.26951,8.07248,8.1655,1867014,0
+CIB.US,D,20090227,000000,7.99365,8.31788,7.98065,8.02346,1073865,0
+CIB.US,D,20090302,000000,7.87935,8.03302,7.82636,7.87454,706562,0
+CIB.US,D,20090303,000000,7.97596,8.12133,7.81149,8.08333,731106,0
+CIB.US,D,20090304,000000,8.15736,8.53061,8.07861,8.3769,991052,0
+CIB.US,D,20090305,000000,8.16899,8.3376,8.03908,8.16899,884831,0
+CIB.US,D,20090306,000000,8.3769,8.38116,8.02346,8.25044,856816,0
+CIB.US,D,20090309,000000,8.21236,8.60406,8.03908,8.29061,746097,0
+CIB.US,D,20090310,000000,8.43684,8.79695,8.30894,8.76986,863342,0
+CIB.US,D,20090311,000000,8.69239,8.84122,8.58625,8.63803,764219,0
+CIB.US,D,20090312,000000,8.63803,9.38179,8.55029,9.28639,1639099,0
+CIB.US,D,20090313,000000,9.10703,9.36872,9.06759,9.2184,822355,0
+CIB.US,D,20090316,000000,9.29129,9.66851,9.28176,9.37761,1140072,0
+CIB.US,D,20090317,000000,9.3089,9.55242,9.21305,9.51275,797512,0
+CIB.US,D,20090318,000000,9.48898,9.76491,9.44069,9.62694,1838418,0
+CIB.US,D,20090319,000000,9.76491,10.0831,9.62504,9.97772,1066339,0
+CIB.US,D,20090320,000000,10.0014,10.0634,9.60589,9.6766,548877,0
+CIB.US,D,20090323,000000,9.84786,10.7458,9.77997,10.7207,919559,0
+CIB.US,D,20090324,000000,10.537,10.537,9.75547,9.86067,1099243,0
+CIB.US,D,20090325,000000,9.8839,10.1088,9.60589,9.8839,969359,0
+CIB.US,D,20090326,000000,9.95253,10.0293,9.66851,9.81247,1091444,0
+CIB.US,D,20090327,000000,9.69293,9.73977,9.36872,9.38179,1135875,0
+CIB.US,D,20090330,000000,9.13899,9.17974,8.79221,9.13145,715307,0
+CIB.US,D,20090331,000000,9.11239,9.51275,9.08998,9.4121,642701,0
+CIB.US,D,20090401,000000,9.24708,9.84786,9.16349,9.84786,1281226,0
+CIB.US,D,20090402,000000,10.0057,10.4501,9.93974,10.4331,1469281,0
+CIB.US,D,20090403,000000,10.4331,10.4889,10.1857,10.412,1340010,0
+CIB.US,D,20090406,000000,10.2522,10.2919,10.0293,10.234,514487,0
+CIB.US,D,20090407,000000,10.0926,10.181,9.83697,9.84242,585868,0
+CIB.US,D,20090408,000000,9.86566,10.0634,9.78941,9.83697,819434,0
+CIB.US,D,20090409,000000,10.1306,10.325,10.0397,10.238,661178,0
+CIB.US,D,20090413,000000,10.1239,10.2762,9.90922,10.0892,1685197,0
+CIB.US,D,20090414,000000,10.0354,10.1504,9.83697,9.95669,1006784,0
+CIB.US,D,20090415,000000,9.89897,10.2624,9.83162,10.1504,999902,0
+CIB.US,D,20090416,000000,10.234,10.4005,10.1607,10.219,1448834,0
+CIB.US,D,20090417,000000,10.0736,10.3917,10.0199,10.0634,928483,0
+CIB.US,D,20090420,000000,9.88998,10.1857,9.83697,9.85676,1088141,0
+CIB.US,D,20090421,000000,9.78542,10.2762,9.77035,10.1184,1851878,0
+CIB.US,D,20090422,000000,10.0498,10.387,10.0498,10.1403,1820834,0
+CIB.US,D,20090423,000000,10.2135,10.5515,10.2089,10.5149,1336356,0
+CIB.US,D,20090424,000000,10.6051,11.0499,10.4501,10.6914,1689178,0
+CIB.US,D,20090427,000000,10.5685,10.7798,10.2964,10.3652,743406,0
+CIB.US,D,20090428,000000,10.2237,10.6779,10.2237,10.5093,1212088,0
+CIB.US,D,20090429,000000,10.686,11.1421,10.682,10.9871,1622576,0
+CIB.US,D,20090430,000000,11.123,11.4787,11.0355,11.289,1475889,0
+CIB.US,D,20090501,000000,11.2134,11.4753,11.0692,11.289,896391,0
+CIB.US,D,20090504,000000,11.3739,12.0801,11.3045,11.9993,1380086,0
+CIB.US,D,20090505,000000,12.0291,12.0745,11.8674,12.0243,529272,0
+CIB.US,D,20090506,000000,12.1807,12.9551,12.0222,12.8728,1563102,0
+CIB.US,D,20090507,000000,12.912,13.0461,12.7224,12.7959,2164068,0
+CIB.US,D,20090508,000000,13.2745,13.5938,12.9636,13.4708,1942468,0
+CIB.US,D,20090511,000000,13.2192,13.4627,13.1316,13.4525,711636,0
+CIB.US,D,20090512,000000,13.4757,13.7774,13.2649,13.3736,952581,0
+CIB.US,D,20090513,000000,13.0901,13.0901,12.4845,12.5627,1042219,0
+CIB.US,D,20090514,000000,12.6029,13.0737,12.6029,12.9265,333776,0
+CIB.US,D,20090515,000000,12.9394,13.099,12.7959,12.8516,482694,0
+CIB.US,D,20090518,000000,13.1092,13.7033,13.1092,13.6081,632522,0
+CIB.US,D,20090519,000000,13.5851,13.9174,13.443,13.4967,750862,0
+CIB.US,D,20090520,000000,13.7774,14.4292,13.7416,13.8495,883406,0
+CIB.US,D,20090521,000000,13.6768,13.7855,13.5396,13.6931,593595,0
+CIB.US,D,20090522,000000,13.7813,13.7813,13.5592,13.6931,463859,0
+CIB.US,D,20090526,000000,13.6654,13.993,13.5592,13.8495,925601,0
+CIB.US,D,20090527,000000,13.867,14.1431,13.6768,13.7523,832167,0
+CIB.US,D,20090528,000000,13.9446,14.0609,13.7263,13.8495,1623885,0
+CIB.US,D,20090529,000000,13.9501,14.1402,13.7958,13.8726,1788013,0
+CIB.US,D,20090601,000000,14.1099,14.5733,14.0791,14.4333,1228018,0
+CIB.US,D,20090602,000000,14.994,14.994,14.396,14.8894,1733245,0
+CIB.US,D,20090603,000000,14.7325,14.8317,14.4911,14.7957,1419752,0
+CIB.US,D,20090604,000000,14.8215,14.9262,14.5353,14.9214,414630,0
+CIB.US,D,20090605,000000,15.0607,15.1443,14.6815,15.0512,940909,0
+CIB.US,D,20090608,000000,14.2926,15.1443,14.2926,14.994,679116,0
+CIB.US,D,20090609,000000,15.1525,15.2042,14.9867,15.1144,666775,0
+CIB.US,D,20090610,000000,15.3415,15.3415,14.9867,15.1204,740674,0
+CIB.US,D,20090611,000000,15.1253,15.5603,15.1253,15.4095,1169883,0
+CIB.US,D,20090612,000000,15.2796,15.4678,15.2211,15.3502,708878,0
+CIB.US,D,20090615,000000,14.5986,15.2905,14.5986,15.1566,630373,0
+CIB.US,D,20090616,000000,15.0377,15.2993,15.0036,15.0466,882051,0
+CIB.US,D,20090617,000000,14.5156,15.028,14.5101,14.9092,552924,0
+CIB.US,D,20090618,000000,14.7766,14.9472,14.5897,14.7372,662936,0
+CIB.US,D,20090619,000000,14.9513,15.2258,14.9472,15.0566,1128122,0
+CIB.US,D,20090622,000000,14.9092,15.0696,14.3465,14.4143,1528922,0
+CIB.US,D,20090623,000000,14.6142,14.7766,14.2445,14.3062,880866,0
+CIB.US,D,20090624,000000,14.7174,14.7855,14.3423,14.438,669455,0
+CIB.US,D,20090625,000000,14.3756,14.6957,14.3465,14.6957,839621,0
+CIB.US,D,20090626,000000,14.7221,14.8317,14.5101,14.7664,339122,0
+CIB.US,D,20090629,000000,14.7901,14.8689,14.6705,14.7766,288918,0
+CIB.US,D,20090630,000000,14.7664,14.863,14.636,14.7433,523016,0
+CIB.US,D,20090701,000000,14.9214,15.2993,14.8575,15.1443,742752,0
+CIB.US,D,20090702,000000,15.0194,15.2565,14.9214,15.1613,487729,0
+CIB.US,D,20090706,000000,14.8942,15.1402,14.8521,15.1204,496181,0
+CIB.US,D,20090707,000000,15.2993,15.2993,14.6924,14.8255,730775,0
+CIB.US,D,20090708,000000,14.8215,14.9553,13.8611,14.0853,2268286,0
+CIB.US,D,20090709,000000,14.0853,14.3062,13.6441,13.7774,1890141,0
+CIB.US,D,20090710,000000,13.8197,14.0562,13.67,13.8256,1213840,0
+CIB.US,D,20090713,000000,13.9807,14.1722,13.681,13.7774,2199501,0
+CIB.US,D,20090714,000000,13.8256,14.4062,13.8256,14.1872,741426,0
+CIB.US,D,20090715,000000,14.6243,15.0566,14.5156,14.5448,955694,0
+CIB.US,D,20090716,000000,14.3843,14.6271,14.3843,14.5313,427081,0
+CIB.US,D,20090717,000000,14.5986,14.8689,14.4062,14.6957,834047,0
+CIB.US,D,20090720,000000,14.7147,14.9867,14.6815,14.9309,325590,0
+CIB.US,D,20090721,000000,15.0093,15.404,14.9867,15.1476,704760,0
+CIB.US,D,20090722,000000,15.1001,15.3415,15.0858,15.2837,614438,0
+CIB.US,D,20090723,000000,15.4517,15.9239,15.3285,15.8255,1194043,0
+CIB.US,D,20090724,000000,15.3558,15.869,15.3558,15.5901,348686,0
+CIB.US,D,20090727,000000,15.5862,15.8403,15.4624,15.6412,434991,0
+CIB.US,D,20090728,000000,15.2163,15.7976,15.1055,15.5073,702231,0
+CIB.US,D,20090729,000000,15.3339,15.3339,14.6991,14.9044,563072,0
+CIB.US,D,20090730,000000,14.9893,16.4304,14.9893,15.2163,661828,0
+CIB.US,D,20090731,000000,15.2953,15.7826,15.2953,15.5236,945162,0
+CIB.US,D,20090803,000000,15.8003,16.1314,15.7587,15.9186,1097086,0
+CIB.US,D,20090804,000000,15.9699,16.4304,15.9699,16.3026,865998,0
+CIB.US,D,20090805,000000,15.9699,16.9382,15.875,16.2801,388405,0
+CIB.US,D,20090806,000000,16.3971,16.7124,16.3971,16.5554,796383,0
+CIB.US,D,20090807,000000,16.7742,16.904,16.4576,16.8558,454573,0
+CIB.US,D,20090810,000000,16.7974,16.8021,16.1686,16.4479,363441,0
+CIB.US,D,20090811,000000,16.2704,16.2748,15.8104,16.0905,732659,0
+CIB.US,D,20090812,000000,16.4107,16.5664,16.1632,16.2345,651796,0
+CIB.US,D,20090813,000000,16.6288,17.7205,14.844,16.7824,1386046,0
+CIB.US,D,20090814,000000,16.7824,16.8558,16.5412,16.8172,466628,0
+CIB.US,D,20090817,000000,16.6043,17.2405,16.3074,16.3801,283747,0
+CIB.US,D,20090818,000000,16.4627,16.6227,16.319,16.5412,625402,0
+CIB.US,D,20090819,000000,16.3074,16.6664,16.0687,16.6335,1185091,0
+CIB.US,D,20090820,000000,16.7878,17.0878,16.726,17.0693,573776,0
+CIB.US,D,20090821,000000,17.2141,17.5907,17.0878,17.4343,795643,0
+CIB.US,D,20090824,000000,17.581,17.9661,17.5593,17.6967,573960,0
+CIB.US,D,20090825,000000,17.8959,18.0924,17.6484,18.0393,973744,0
+CIB.US,D,20090826,000000,17.9448,17.9828,17.6383,17.9386,913080,0
+CIB.US,D,20090827,000000,17.8095,17.8095,17.1604,17.5091,625916,0
+CIB.US,D,20090828,000000,17.6831,17.7633,17.2561,17.3731,214113,0
+CIB.US,D,20090831,000000,17.1414,17.2807,16.9279,17.178,522615,0
+CIB.US,D,20090901,000000,16.8462,17.2318,16.416,16.4529,637362,0
+CIB.US,D,20090902,000000,16.4576,16.5554,16.2704,16.3855,533578,0
+CIB.US,D,20090903,000000,16.5459,16.7341,16.1958,16.3127,1126561,0
+CIB.US,D,20090904,000000,16.3127,17.1828,16.3127,17.0747,447602,0
+CIB.US,D,20090908,000000,17.2807,17.5765,17.2468,17.4255,476337,0
+CIB.US,D,20090909,000000,17.4983,17.7259,17.3772,17.4255,271399,0
+CIB.US,D,20090910,000000,17.5179,17.9142,17.358,17.7071,561995,0
+CIB.US,D,20090911,000000,17.7504,17.845,17.513,17.6342,678929,0
+CIB.US,D,20090914,000000,17.4126,17.8137,17.3535,17.7776,510463,0
+CIB.US,D,20090915,000000,17.7449,18.1453,17.5499,18.0393,584159,0
+CIB.US,D,20090916,000000,18.3642,18.6036,18.101,18.4886,426097,0
+CIB.US,D,20090917,000000,18.8046,19.114,18.4701,18.6776,742794,0
+CIB.US,D,20090918,000000,18.8366,19.1363,18.3968,18.9712,817501,0
+CIB.US,D,20090921,000000,18.6593,19.1085,18.441,18.9405,679962,0
+CIB.US,D,20090922,000000,19.0942,19.483,19.035,19.3553,836914,0
+CIB.US,D,20090923,000000,19.6386,19.9207,19.4334,19.689,988162,0
+CIB.US,D,20090924,000000,19.7896,19.9059,19.1996,19.4178,835581,0
+CIB.US,D,20090925,000000,19.4138,19.683,19.1561,19.5802,553177,0
+CIB.US,D,20090928,000000,19.5435,20.6224,19.5435,20.5142,656738,0
+CIB.US,D,20090929,000000,20.7228,20.9247,20.302,20.4136,664463,0
+CIB.US,D,20090930,000000,20.3074,20.8282,20.1812,20.7522,588743,0
+CIB.US,D,20091001,000000,20.2783,20.8282,20.2783,20.3999,580947,0
+CIB.US,D,20091002,000000,19.504,20.4415,19.504,20.336,579833,0
+CIB.US,D,20091005,000000,20.336,20.9988,20.3123,20.9697,457018,0
+CIB.US,D,20091006,000000,21.391,21.6304,20.6303,20.9505,636849,0
+CIB.US,D,20091007,000000,20.8479,21.23,20.791,20.9021,378907,0
+CIB.US,D,20091008,000000,21.0859,21.268,20.9349,21.1994,1701761,0
+CIB.US,D,20091009,000000,21.2142,21.2925,20.7567,20.9988,996794,0
+CIB.US,D,20091012,000000,21.542,21.542,20.7739,20.8853,434113,0
+CIB.US,D,20091013,000000,21.173,21.173,20.7277,20.975,691229,0
+CIB.US,D,20091014,000000,21.0361,21.2828,20.7739,21.0894,860212,0
+CIB.US,D,20091015,000000,21.0314,21.0425,20.4455,20.6345,707983,0
+CIB.US,D,20091016,000000,20.0601,20.519,19.2981,20.4789,964590,0
+CIB.US,D,20091019,000000,20.4789,20.9799,20.4496,20.8104,719520,0
+CIB.US,D,20091020,000000,20.302,20.8173,20.2327,20.6303,522469,0
+CIB.US,D,20091021,000000,20.4455,20.9302,20.4183,20.4237,577625,0
+CIB.US,D,20091022,000000,20.6224,20.7277,20.3497,20.608,470135,0
+CIB.US,D,20091023,000000,20.6644,20.7847,20.302,20.587,549072,0
+CIB.US,D,20091026,000000,20.7793,20.7793,20.1655,20.2485,657798,0
+CIB.US,D,20091027,000000,20.0601,20.0601,19.5762,19.6156,870019,0
+CIB.US,D,20091028,000000,19.1411,19.6489,18.4519,18.6036,1721249,0
+CIB.US,D,20091029,000000,18.9291,19.9725,18.7692,19.6545,1718947,0
+CIB.US,D,20091030,000000,19.7162,19.799,19.0031,19.1322,912141,0
+CIB.US,D,20091102,000000,19.2396,19.3206,18.7558,18.9535,454858,0
+CIB.US,D,20091103,000000,18.7367,19.3015,18.7069,19.2396,538590,0
+CIB.US,D,20091104,000000,19.5089,19.9105,19.3791,19.6333,1151539,0
+CIB.US,D,20091105,000000,19.8813,20.1559,19.8283,19.965,2123664,0
+CIB.US,D,20091106,000000,19.8427,20.0601,19.689,19.9779,542487,0
+CIB.US,D,20091109,000000,20.3741,20.5434,20.1655,20.3647,638903,0
+CIB.US,D,20091110,000000,21.1926,21.2252,20.175,20.6345,526880,0
+CIB.US,D,20091111,000000,21.0559,21.0559,20.2544,20.3558,707704,0
+CIB.US,D,20091112,000000,20.4952,20.5067,20.0419,20.2199,414004,0
+CIB.US,D,20091113,000000,20.2723,20.5909,20.1063,20.4659,360298,0
+CIB.US,D,20091116,000000,20.4095,20.9404,20.1497,20.7139,372193,0
+CIB.US,D,20091117,000000,20.6889,21.4087,20.2676,21.1577,1072743,0
+CIB.US,D,20091118,000000,21.2142,21.2142,20.8383,21.1625,1615179,0
+CIB.US,D,20091119,000000,20.9118,20.9302,20.6126,20.8785,685028,0
+CIB.US,D,20091120,000000,20.708,20.8573,20.6345,20.7651,481278,0
+CIB.US,D,20091123,000000,21.0206,21.1674,20.7567,20.791,338706,0
+CIB.US,D,20091124,000000,20.8417,20.9634,20.6345,20.8624,169534,0
+CIB.US,D,20091125,000000,21.0894,21.1674,20.9021,21.0859,194433,0
+CIB.US,D,20091127,000000,20.6644,20.9158,20.5514,20.7651,453050,0
+CIB.US,D,20091130,000000,20.7019,20.9547,20.6126,20.7376,716534,0
+CIB.US,D,20091201,000000,20.8526,21.3871,20.8526,21.2033,725000,0
+CIB.US,D,20091202,000000,21.173,22.1048,21.173,21.9926,795084,0
+CIB.US,D,20091203,000000,22.13,22.2061,21.8491,21.951,863678,0
+CIB.US,D,20091204,000000,22.2557,22.3168,21.6704,22.0333,1444839,0
+CIB.US,D,20091207,000000,21.8056,22.0395,21.6506,21.9089,987682,0
+CIB.US,D,20091208,000000,21.9132,21.9755,21.4788,21.7777,547575,0
+CIB.US,D,20091209,000000,21.9219,21.9219,21.5087,21.8357,1578205,0
+CIB.US,D,20091210,000000,21.9926,21.9926,21.4319,21.6133,844773,0
+CIB.US,D,20091211,000000,21.8009,22.0844,21.7743,21.9926,752632,0
+CIB.US,D,20091214,000000,22.2061,22.3025,22.0456,22.2311,429861,0
+CIB.US,D,20091215,000000,22.2202,22.6656,22.0565,22.5364,498411,0
+CIB.US,D,20091216,000000,22.597,23.2012,22.5146,22.7973,867119,0
+CIB.US,D,20091217,000000,22.7098,23.0095,22.6989,22.7355,1022102,0
+CIB.US,D,20091218,000000,22.686,22.686,21.7137,21.8302,1592117,0
+CIB.US,D,20091221,000000,22.1387,22.312,21.7621,21.8302,940562,0
+CIB.US,D,20091222,000000,21.7956,22.0176,21.5779,21.7559,440817,0
+CIB.US,D,20091223,000000,21.9811,22.1387,21.5189,21.5909,1103199,0
+CIB.US,D,20091224,000000,21.6304,21.9347,21.6234,21.8254,347684,0
+CIB.US,D,20091228,000000,21.9811,21.9811,21.597,21.7662,668242,0
+CIB.US,D,20091229,000000,21.9891,21.9891,21.6234,21.6853,399245,0
+CIB.US,D,20091230,000000,21.5541,21.8118,21.5359,21.7328,483743,0
+CIB.US,D,20091231,000000,21.839,22.0741,21.7078,21.9979,116205,0
+CIB.US,D,20100104,000000,22.4202,22.4202,21.9347,22.1387,703218,0
+CIB.US,D,20100105,000000,22.2822,22.6411,22.1441,22.448,552059,0
+CIB.US,D,20100106,000000,22.5458,22.8063,22.1237,22.182,766680,0
+CIB.US,D,20100107,000000,22.2869,22.3672,22.0456,22.1591,546491,0
+CIB.US,D,20100108,000000,22.2795,22.3168,22.0279,22.1441,244081,0
+CIB.US,D,20100111,000000,23.3481,23.3481,22.2748,22.5043,1133960,0
+CIB.US,D,20100112,000000,22.1619,22.323,21.9755,22.0333,599368,0
+CIB.US,D,20100113,000000,21.9456,22.0639,21.7295,21.7777,605730,0
+CIB.US,D,20100114,000000,21.8566,21.9396,21.6807,21.8728,719189,0
+CIB.US,D,20100115,000000,21.7725,22.0395,21.6766,21.7559,307290,0
+CIB.US,D,20100119,000000,21.5575,22.5092,21.5575,22.5043,793896,0
+CIB.US,D,20100120,000000,22.4439,22.5249,22.0395,22.1863,736639,0
+CIB.US,D,20100121,000000,22.3672,22.4148,21.5359,21.6555,599768,0
+CIB.US,D,20100122,000000,21.4176,21.8728,20.9634,21.4692,815492,0
+CIB.US,D,20100125,000000,21.9219,21.9219,21.3871,21.5678,661494,0
+CIB.US,D,20100126,000000,21.5045,21.7137,21.1286,21.1878,615782,0
+CIB.US,D,20100127,000000,20.9158,21.173,20.6563,21.0764,1408125,0
+CIB.US,D,20100128,000000,21.173,21.3441,20.8173,21.0253,736206,0
+CIB.US,D,20100129,000000,20.9349,21.3285,20.791,20.8343,1169958,0
+CIB.US,D,20100201,000000,21.0661,21.5779,21.0661,21.5189,1106209,0
+CIB.US,D,20100202,000000,21.6085,21.7181,21.4581,21.6766,749915,0
+CIB.US,D,20100203,000000,21.5298,21.5298,21.1252,21.3285,894883,0
+CIB.US,D,20100204,000000,21.0425,21.1325,20.5481,20.6175,761422,0
+CIB.US,D,20100205,000000,20.574,20.8417,19.3837,19.9227,2218405,0
+CIB.US,D,20100208,000000,20.2109,20.2572,19.8101,19.9452,696429,0
+CIB.US,D,20100209,000000,20.1363,20.7793,20.0383,20.6405,1159498,0
+CIB.US,D,20100210,000000,20.6963,21.2455,20.519,20.9118,747601,0
+CIB.US,D,20100211,000000,21.0253,21.3333,20.8853,21.1878,578703,0
+CIB.US,D,20100212,000000,20.8826,21.2455,20.8826,21.0946,487549,0
+CIB.US,D,20100216,000000,21.3065,21.6657,21.3065,21.5359,523898,0
+CIB.US,D,20100217,000000,21.6085,21.8254,21.4176,21.5189,248830,0
+CIB.US,D,20100218,000000,21.5855,21.9926,21.5726,21.97,612474,0
+CIB.US,D,20100219,000000,21.7499,22.1767,21.7499,21.9891,533051,0
+CIB.US,D,20100222,000000,22.1591,22.2352,21.9979,22.0992,328200,0
+CIB.US,D,20100223,000000,21.951,22.0795,21.6133,21.6704,593930,0
+CIB.US,D,20100224,000000,21.8491,22.1973,21.8118,22.1659,494002,0
+CIB.US,D,20100225,000000,21.97,22.2169,21.8961,22.2061,637604,0
+CIB.US,D,20100226,000000,22.0844,22.4521,22.0117,22.4202,404900,0
+CIB.US,D,20100301,000000,22.448,22.9075,22.448,22.5092,432817,0
+CIB.US,D,20100302,000000,22.7247,22.9687,22.5092,22.6091,750928,0
+CIB.US,D,20100303,000000,22.705,22.7145,22.4148,22.4439,633618,0
+CIB.US,D,20100304,000000,22.4439,22.5043,22.2251,22.2991,442762,0
+CIB.US,D,20100305,000000,22.6037,22.6037,22.3067,22.4004,816830,0
+CIB.US,D,20100308,000000,22.3609,22.6193,22.3609,22.497,803333,0
+CIB.US,D,20100309,000000,22.3895,22.4786,22.182,22.2937,877245,0
+CIB.US,D,20100310,000000,22.2822,22.4827,21.9347,22.3801,945100,0
+CIB.US,D,20100311,000000,22.4249,22.6227,22.2109,22.6227,458598,0
+CIB.US,D,20100312,000000,22.6227,22.7389,22.2311,22.4744,502039,0
+CIB.US,D,20100315,000000,22.4004,22.718,22.1619,22.4582,331425,0
+CIB.US,D,20100316,000000,22.4786,22.5458,22.1863,22.4004,262355,0
+CIB.US,D,20100317,000000,22.2169,22.7098,22.2169,22.4923,468364,0
+CIB.US,D,20100318,000000,22.5683,22.6322,22.4249,22.5364,584120,0
+CIB.US,D,20100319,000000,22.5364,22.5731,21.8817,22.0538,645874,0
+CIB.US,D,20100322,000000,22.0117,22.5535,21.7559,22.0992,360485,0
+CIB.US,D,20100323,000000,22.1863,22.3745,21.9667,22.1543,503400,0
+CIB.US,D,20100324,000000,22.0233,22.1863,21.9286,21.9755,790869,0
+CIB.US,D,20100325,000000,22.0844,22.2869,21.9177,21.9755,1344618,0
+CIB.US,D,20100326,000000,22.1619,22.1619,21.8683,21.96,769759,0
+CIB.US,D,20100329,000000,21.9926,22.2311,21.8865,22.0639,386819,0
+CIB.US,D,20100330,000000,21.9979,22.1259,21.8906,22.0611,430687,0
+CIB.US,D,20100331,000000,22.0456,22.4786,21.9755,22.0686,447449,0
+CIB.US,D,20100401,000000,22.2557,22.4304,22.1344,22.323,551974,0
+CIB.US,D,20100405,000000,22.5424,22.7621,22.2693,22.5915,428139,0
+CIB.US,D,20100406,000000,22.5628,22.8063,22.4304,22.718,1336226,0
+CIB.US,D,20100407,000000,22.7355,23.2794,22.5731,23.25,1590441,0
+CIB.US,D,20100408,000000,23.1733,23.5894,22.8885,23.526,737744,0
+CIB.US,D,20100409,000000,23.3818,23.6525,23.0822,23.1924,539029,0
+CIB.US,D,20100412,000000,23.1447,23.3329,22.989,23.1007,299767,0
+CIB.US,D,20100413,000000,22.7145,23.3288,22.6091,23.2453,498539,0
+CIB.US,D,20100414,000000,23.3045,23.7782,23.3045,23.6478,380044,0
+CIB.US,D,20100415,000000,23.6415,24.0216,23.5642,23.6614,418660,0
+CIB.US,D,20100416,000000,23.6987,23.783,23.1502,23.2603,492818,0
+CIB.US,D,20100419,000000,23.0769,23.1447,22.6989,22.9177,405427,0
+CIB.US,D,20100420,000000,23.2012,23.3624,23.0346,23.2182,185789,0
+CIB.US,D,20100421,000000,23.1291,23.1597,22.7517,23.0047,502420,0
+CIB.US,D,20100422,000000,22.597,23.1637,22.597,23.1162,260835,0
+CIB.US,D,20100423,000000,23.0128,23.3284,22.864,23.1623,275383,0
+CIB.US,D,20100426,000000,22.9218,23.1339,22.5317,22.6091,564195,0
+CIB.US,D,20100427,000000,22.4997,22.6656,22.1713,22.2352,496899,0
+CIB.US,D,20100428,000000,22.2605,22.4923,22.0395,22.1344,503963,0
+CIB.US,D,20100429,000000,22.2311,22.8171,22.1543,22.686,588650,0
+CIB.US,D,20100430,000000,22.6901,22.9123,22.3372,22.5915,462182,0
+CIB.US,D,20100503,000000,22.5628,23.1291,22.5628,22.9123,573698,0
+CIB.US,D,20100504,000000,22.718,22.9468,22.1659,22.3421,593286,0
+CIB.US,D,20100505,000000,21.9396,22.3609,21.7525,22.0639,489257,0
+CIB.US,D,20100506,000000,22.0844,22.0844,20.6224,21.1577,889881,0
+CIB.US,D,20100507,000000,21.0519,21.3441,20.5556,20.8017,1026056,0
+CIB.US,D,20100510,000000,21.5515,22.8578,21.5515,21.8683,796625,0
+CIB.US,D,20100511,000000,21.9755,22.5458,21.6766,22.5194,1057303,0
+CIB.US,D,20100512,000000,22.5043,22.8118,22.3339,22.5683,551148,0
+CIB.US,D,20100513,000000,23.1106,23.1106,22.4868,22.5146,416235,0
+CIB.US,D,20100514,000000,22.3168,22.4582,21.9811,22.2643,506151,0
+CIB.US,D,20100517,000000,22.4304,22.8381,22.0611,22.6656,674707,0
+CIB.US,D,20100518,000000,22.6559,22.777,21.9132,22.2352,765308,0
+CIB.US,D,20100519,000000,22.2251,22.2795,21.5726,21.9891,551760,0
+CIB.US,D,20100520,000000,21.391,22.0992,21.0894,21.3871,680400,0
+CIB.US,D,20100521,000000,21.0559,22.0611,20.9634,22.0062,669719,0
+CIB.US,D,20100524,000000,21.9177,22.1048,21.6901,21.7078,436024,0
+CIB.US,D,20100525,000000,21.2925,21.96,21.0425,21.9022,547229,0
+CIB.US,D,20100526,000000,21.9396,22.2693,21.5515,22.0611,468518,0
+CIB.US,D,20100527,000000,22.3522,23.0047,22.312,23.0047,696228,0
+CIB.US,D,20100528,000000,23.0728,23.3574,22.7389,23.1162,798720,0
+CIB.US,D,20100601,000000,22.637,23.6185,22.6037,23.2854,1302268,0
+CIB.US,D,20100602,000000,23.632,23.783,23.4234,23.783,678529,0
+CIB.US,D,20100603,000000,24.0795,24.0795,23.1965,23.4343,691602,0
+CIB.US,D,20100604,000000,23.3861,23.3861,23.0252,23.2262,384043,0
+CIB.US,D,20100607,000000,23.1447,23.3288,22.9573,22.9803,193031,0
+CIB.US,D,20100608,000000,22.9803,23.3288,22.7824,23.2562,446036,0
+CIB.US,D,20100609,000000,23.4431,23.7421,23.2357,23.3711,637180,0
+CIB.US,D,20100610,000000,23.6415,23.8319,23.2948,23.4092,952909,0
+CIB.US,D,20100611,000000,23.31,24.0494,23.2406,23.9569,703605,0
+CIB.US,D,20100614,000000,24.1928,24.4409,23.9387,24.1161,400863,0
+CIB.US,D,20100615,000000,24.1561,24.2569,23.8794,24.0747,535716,0
+CIB.US,D,20100616,000000,24.0937,24.4166,23.9991,24.1637,897690,0
+CIB.US,D,20100617,000000,24.1725,24.6482,24.1725,24.6033,1279046,0
+CIB.US,D,20100618,000000,24.5973,24.6279,24.2697,24.5069,436229,0
+CIB.US,D,20100621,000000,24.6089,24.9936,24.4166,24.8312,1096743,0
+CIB.US,D,20100622,000000,24.8937,25.116,24.6999,24.7496,890013,0
+CIB.US,D,20100623,000000,24.6625,24.9284,24.2357,24.6577,1542521,0
+CIB.US,D,20100624,000000,24.445,24.5973,24.0861,24.4224,634233,0
+CIB.US,D,20100625,000000,24.4062,24.7632,24.3071,24.67,640403,0
+CIB.US,D,20100628,000000,24.6959,24.8651,24.4362,24.5472,507807,0
+CIB.US,D,20100629,000000,24.1161,24.3425,23.8319,24.1316,911999,0
+CIB.US,D,20100630,000000,24.1277,24.562,24.0747,24.2343,800807,0
+CIB.US,D,20100701,000000,24.1316,24.8212,24.0937,24.6865,1230747,0
+CIB.US,D,20100702,000000,25.0398,25.1363,24.6865,24.8365,403983,0
+CIB.US,D,20100706,000000,25.1262,25.6678,24.8365,25.2649,1288531,0
+CIB.US,D,20100707,000000,25.0785,25.5135,24.8312,25.3824,1450426,0
+CIB.US,D,20100708,000000,25.5462,26.1757,25.328,26.1471,2759882,0
+CIB.US,D,20100709,000000,26.1851,26.5406,26.0058,26.3687,1746596,0
+CIB.US,D,20100712,000000,26.5522,26.8411,26.2285,26.6582,1082489,0
+CIB.US,D,20100713,000000,26.9533,27.1804,26.824,27.0117,672918,0
+CIB.US,D,20100714,000000,26.862,27.3997,26.7119,27.3997,862607,0
+CIB.US,D,20100715,000000,27.257,27.5534,26.824,27.5392,696807,0
+CIB.US,D,20100716,000000,27.2973,27.4324,26.7651,26.8092,553942,0
+CIB.US,D,20100719,000000,26.824,27.17,26.6045,27.1422,347676,0
+CIB.US,D,20100720,000000,26.8908,27.7948,26.7737,27.7899,621624,0
+CIB.US,D,20100721,000000,27.8572,27.8572,27.2258,27.4467,1184623,0
+CIB.US,D,20100722,000000,27.6975,28.4113,27.5996,28.0116,489416,0
+CIB.US,D,20100723,000000,27.9865,28.8585,27.9728,28.8265,760116,0
+CIB.US,D,20100726,000000,28.926,29.6701,28.6893,29.6451,732714,0
+CIB.US,D,20100727,000000,29.9027,30.4768,29.694,30.4768,1173431,0
+CIB.US,D,20100728,000000,30.201,30.5396,28.7776,29.0025,1615244,0
+CIB.US,D,20100729,000000,29.3941,29.3941,27.958,28.1047,1698239,0
+CIB.US,D,20100730,000000,28.0686,28.4378,27.9061,28.3399,1667662,0
+CIB.US,D,20100802,000000,28.9733,29.2854,27.7812,27.8668,2358743,0
+CIB.US,D,20100803,000000,27.8668,28.6151,27.4807,28.4724,1310914,0
+CIB.US,D,20100804,000000,28.4724,28.601,28.2877,28.4935,537805,0
+CIB.US,D,20100805,000000,28.0271,28.0271,27.1999,27.4569,2170416,0
+CIB.US,D,20100806,000000,27.0803,27.6786,26.8411,27.2312,1286377,0
+CIB.US,D,20100809,000000,27.2864,27.5996,27.1068,27.3794,594875,0
+CIB.US,D,20100810,000000,27.2312,27.688,27.1231,27.3834,568617,0
+CIB.US,D,20100811,000000,26.6486,27.1068,26.6486,26.9478,578598,0
+CIB.US,D,20100812,000000,26.7465,27.1804,26.5909,27.0639,645719,0
+CIB.US,D,20100813,000000,26.8873,27.5092,26.8805,27.1068,643625,0
+CIB.US,D,20100816,000000,27.0062,27.3393,26.914,27.3359,393481,0
+CIB.US,D,20100817,000000,27.5534,27.8864,27.4622,27.7403,1191015,0
+CIB.US,D,20100818,000000,27.9136,28.2718,27.7948,28.1841,1111136,0
+CIB.US,D,20100819,000000,28.0354,28.2821,27.958,28.1047,719314,0
+CIB.US,D,20100820,000000,27.9632,28.2772,27.7948,28.1841,465554,0
+CIB.US,D,20100823,000000,28.2394,28.804,28.2394,28.4724,1016223,0
+CIB.US,D,20100824,000000,28.3704,29.0025,28.2112,28.7993,1011374,0
+CIB.US,D,20100825,000000,28.7993,29.0025,28.4281,28.7409,897185,0
+CIB.US,D,20100826,000000,28.6789,29.0814,28.6789,28.7993,562688,0
+CIB.US,D,20100827,000000,29.0903,29.8589,28.9007,29.7211,1542490,0
+CIB.US,D,20100830,000000,29.8966,29.8966,29.3562,29.53,366176,0
+CIB.US,D,20100831,000000,29.5723,31.0947,29.5178,31.0467,1264090,0
+CIB.US,D,20100901,000000,31.453,32.1939,31.3579,31.7371,1361336,0
+CIB.US,D,20100902,000000,31.9433,32.2517,31.6243,31.71,798352,0
+CIB.US,D,20100903,000000,31.954,32.1832,31.1452,31.5061,776609,0
+CIB.US,D,20100907,000000,31.7065,31.7562,30.3866,30.4817,1341377,0
+CIB.US,D,20100908,000000,30.7909,30.975,30.585,30.685,945169,0
+CIB.US,D,20100909,000000,30.8203,31.3131,30.373,30.8882,1164267,0
+CIB.US,D,20100910,000000,31.7772,31.7772,30.4435,30.521,1050381,0
+CIB.US,D,20100913,000000,30.7821,31.1731,30.5281,31.0974,1404684,0
+CIB.US,D,20100914,000000,31.3952,31.413,31.0275,31.1031,567090,0
+CIB.US,D,20100915,000000,31.1091,31.249,30.9643,31.2227,511271,0
+CIB.US,D,20100916,000000,31.0091,31.1874,30.8836,30.984,445396,0
+CIB.US,D,20100917,000000,30.8991,30.8991,30.4722,30.6035,545906,0
+CIB.US,D,20100920,000000,30.6035,31.1546,30.6035,31.052,512790,0
+CIB.US,D,20100921,000000,31.1874,31.2661,30.5027,30.5892,325609,0
+CIB.US,D,20100922,000000,30.8061,30.9562,30.1383,30.3313,379509,0
+CIB.US,D,20100923,000000,30.4225,30.5687,30.0677,30.1771,569138,0
+CIB.US,D,20100924,000000,30.6327,30.7284,30.3567,30.6998,1087157,0
+CIB.US,D,20100927,000000,30.706,30.8589,30.4028,30.5591,751561,0
+CIB.US,D,20100928,000000,30.4768,32.1682,30.3866,31.9377,2095547,0
+CIB.US,D,20100929,000000,31.9791,32.1497,31.8392,32.0418,660342,0
+CIB.US,D,20100930,000000,32.1728,32.6535,31.5999,31.7249,807494,0
+CIB.US,D,20101001,000000,32.1001,32.3231,31.5895,31.8113,1061011,0
+CIB.US,D,20101004,000000,32.0002,32.0315,31.317,31.7625,833514,0
+CIB.US,D,20101005,000000,31.805,32.3911,31.6853,32.3729,655893,0
+CIB.US,D,20101006,000000,32.3054,32.5379,32.0825,32.1451,758583,0
+CIB.US,D,20101007,000000,32.1641,32.1641,31.3408,31.9962,2225232,0
+CIB.US,D,20101008,000000,32.0561,32.0561,31.6768,31.9037,713550,0
+CIB.US,D,20101011,000000,31.803,32.0056,31.6808,31.9167,425104,0
+CIB.US,D,20101012,000000,31.7413,32.1348,31.6507,31.9377,744770,0
+CIB.US,D,20101013,000000,31.7562,32.7697,31.7562,32.5433,1453838,0
+CIB.US,D,20101014,000000,32.5555,32.5555,31.7317,31.99,1380520,0
+CIB.US,D,20101015,000000,32.0275,32.0905,31.657,31.8113,980023,0
+CIB.US,D,20101018,000000,31.7884,32.4549,31.7527,32.4244,581066,0
+CIB.US,D,20101019,000000,32.565,32.565,31.5598,31.8751,1183218,0
+CIB.US,D,20101020,000000,31.9037,32.3054,31.8854,32.1939,1009182,0
+CIB.US,D,20101021,000000,32.2911,32.3767,32.0111,32.2857,691456,0
+CIB.US,D,20101022,000000,31.8113,32.2333,31.6679,32.0825,325008,0
+CIB.US,D,20101025,000000,32.1832,32.3863,32.0526,32.1939,414345,0
+CIB.US,D,20101026,000000,31.803,32.0192,31.279,31.6032,666518,0
+CIB.US,D,20101027,000000,31.3579,31.4782,30.7385,31.1091,632156,0
+CIB.US,D,20101028,000000,31.1452,32.0418,31.1292,31.9167,571655,0
+CIB.US,D,20101029,000000,31.96,32.6263,31.96,32.6023,793425,0
+CIB.US,D,20101101,000000,32.7751,33.5657,32.6868,32.9567,734120,0
+CIB.US,D,20101102,000000,33.0444,33.308,32.5712,32.7432,472871,0
+CIB.US,D,20101103,000000,32.8343,32.903,32.4181,32.737,498461,0
+CIB.US,D,20101104,000000,33.285,33.4141,32.5998,33.2284,885482,0
+CIB.US,D,20101105,000000,33.2972,33.5528,32.6467,32.9321,788090,0
+CIB.US,D,20101108,000000,32.8077,32.9321,32.5712,32.6963,318376,0
+CIB.US,D,20101109,000000,32.8858,33.1067,31.8935,31.9329,709668,0
+CIB.US,D,20101110,000000,31.9329,32.1348,30.9895,31.6135,1014419,0
+CIB.US,D,20101111,000000,31.6616,32.0968,31.1927,31.5652,546669,0
+CIB.US,D,20101112,000000,31.3055,31.4857,30.2996,30.585,525529,0
+CIB.US,D,20101115,000000,30.3914,31.3408,30.3071,31.067,311139,0
+CIB.US,D,20101116,000000,30.7962,30.7962,29.337,29.6748,713281,0
+CIB.US,D,20101117,000000,29.8156,30.4722,29.6014,30.2562,976597,0
+CIB.US,D,20101118,000000,30.8203,31.243,30.2607,30.396,643375,0
+CIB.US,D,20101119,000000,30.182,30.182,29.2698,30.0324,548690,0
+CIB.US,D,20101122,000000,29.7476,30.0093,29.6226,29.9977,291463,0
+CIB.US,D,20101123,000000,29.5504,29.6451,29.0753,29.2744,294467,0
+CIB.US,D,20101124,000000,29.4083,30.205,29.2446,30.1383,524827,0
+CIB.US,D,20101126,000000,29.6978,29.84,28.789,29.3167,380731,0
+CIB.US,D,20101129,000000,29.2698,29.6906,28.7183,29.6388,461484,0
+CIB.US,D,20101130,000000,29.2949,29.9827,29.2302,29.8244,549108,0
+CIB.US,D,20101201,000000,30.2261,30.8787,30.1092,30.7196,641396,0
+CIB.US,D,20101202,000000,30.706,30.984,30.4857,30.8991,589599,0
+CIB.US,D,20101203,000000,30.5552,31.3266,30.5552,31.0988,320822,0
+CIB.US,D,20101206,000000,31.0376,31.2852,31.0376,31.2852,238466,0
+CIB.US,D,20101207,000000,31.434,32.0526,30.7821,30.8836,347634,0
+CIB.US,D,20101208,000000,30.6945,31.0921,30.4722,31.0154,220095,0
+CIB.US,D,20101209,000000,30.7332,30.984,30.25,30.3567,378860,0
+CIB.US,D,20101210,000000,30.3763,31.3776,30.2996,31.1199,524210,0
+CIB.US,D,20101213,000000,31.211,31.7562,31.1031,31.1601,474003,0
+CIB.US,D,20101214,000000,31.1292,31.3749,29.9106,30.2357,1407308,0
+CIB.US,D,20101215,000000,30.4279,30.5281,30.1046,30.1587,679985,0
+CIB.US,D,20101216,000000,30.2859,30.5238,29.7633,30.1561,555078,0
+CIB.US,D,20101217,000000,30.2825,30.2825,29.2655,29.2655,1314979,0
+CIB.US,D,20101220,000000,29.5552,29.6388,28.8083,28.8219,1469599,0
+CIB.US,D,20101221,000000,28.9936,29.2603,28.6695,28.7673,1619847,0
+CIB.US,D,20101222,000000,28.8877,29.4858,28.7463,29.18,1003316,0
+CIB.US,D,20101223,000000,29.2446,29.5458,29.0025,29.2744,784404,0
+CIB.US,D,20101227,000000,29.5009,29.6265,29.1717,29.2977,629352,0
+CIB.US,D,20101228,000000,29.3941,29.4226,28.838,28.8633,430600,0
+CIB.US,D,20101229,000000,28.9632,29.8033,28.8191,29.7055,562425,0
+CIB.US,D,20101230,000000,29.5458,30.2241,29.5458,30.0188,1509128,0
+CIB.US,D,20101231,000000,29.8945,30.0039,29.7469,29.9236,169220,0
+CIB.US,D,20110103,000000,30.1046,30.1587,29.5681,29.9412,578249,0
+CIB.US,D,20110104,000000,29.8828,30.0819,29.1923,29.5776,319267,0
+CIB.US,D,20110105,000000,29.3902,29.8646,29.3902,29.7088,245445,0
+CIB.US,D,20110106,000000,29.6388,29.8646,29.3745,29.4389,284287,0
+CIB.US,D,20110107,000000,29.4334,29.6388,28.5343,28.5764,544104,0
+CIB.US,D,20110110,000000,28.5192,28.5192,27.2626,27.6935,614552,0
+CIB.US,D,20110111,000000,28.2821,28.4724,27.7221,27.8968,1738736,0
+CIB.US,D,20110112,000000,28.804,29.197,28.7362,28.8906,957302,0
+CIB.US,D,20110113,000000,29.1182,29.4669,28.5813,28.6695,1001296,0
+CIB.US,D,20110114,000000,28.6954,28.9053,28.5915,28.7322,291722,0
+CIB.US,D,20110118,000000,28.7362,29.061,28.2984,28.3114,756525,0
+CIB.US,D,20110119,000000,28.4113,28.5915,27.4889,27.7948,2528682,0
+CIB.US,D,20110120,000000,27.8198,27.8607,26.7894,27.6596,1915071,0
+CIB.US,D,20110121,000000,28.4338,28.7183,28.2112,28.2678,628982,0
+CIB.US,D,20110124,000000,28.1333,28.7211,28.1333,28.6436,849025,0
+CIB.US,D,20110125,000000,29.008,29.535,28.9979,29.3846,981637,0
+CIB.US,D,20110126,000000,29.4083,29.5776,29.0135,29.0183,1430813,0
+CIB.US,D,20110127,000000,29.0985,29.2854,28.5961,28.6369,1366551,0
+CIB.US,D,20110128,000000,28.7002,28.838,27.7512,27.8572,1038613,0
+CIB.US,D,20110131,000000,27.8973,28.3146,27.8973,28.2454,738335,0
+CIB.US,D,20110201,000000,28.5192,28.7673,28.2678,28.6893,715402,0
+CIB.US,D,20110202,000000,28.6743,28.6954,28.1278,28.1333,404132,0
+CIB.US,D,20110203,000000,28.0857,28.2112,27.6732,27.9015,418601,0
+CIB.US,D,20110204,000000,27.958,28.017,27.4522,27.5575,931752,0
+CIB.US,D,20110207,000000,27.5996,27.5996,27.1387,27.2436,686110,0
+CIB.US,D,20110208,000000,27.2204,27.3155,27.0973,27.1027,514089,0
+CIB.US,D,20110209,000000,27.4258,27.4258,27.1804,27.2665,1221773,0
+CIB.US,D,20110210,000000,27.2026,27.2611,26.6685,26.8003,1783485,0
+CIB.US,D,20110211,000000,26.8037,27.1279,26.7737,27.0267,1359997,0
+CIB.US,D,20110214,000000,27.1422,27.3048,26.7119,26.7119,621866,0
+CIB.US,D,20110215,000000,26.7526,26.8037,26.1757,26.2966,1918315,0
+CIB.US,D,20110216,000000,26.4305,26.4719,26.215,26.4074,1190462,0
+CIB.US,D,20110218,000000,26.5909,26.6229,26.0308,26.4456,877915,0
+CIB.US,D,20110222,000000,26.0124,26.4203,25.89,26.304,1681835,0
+CIB.US,D,20110223,000000,26.2328,26.7737,26.2328,26.6391,1326352,0
+CIB.US,D,20110224,000000,26.561,26.8683,26.489,26.6229,656204,0
+CIB.US,D,20110225,000000,26.7058,26.9105,26.561,26.8786,370040,0
+CIB.US,D,20110228,000000,27.304,27.5208,26.9226,27.5208,759632,0
+CIB.US,D,20110301,000000,27.4474,28.0061,27.4474,27.8899,822978,0
+CIB.US,D,20110302,000000,27.8356,27.9382,27.646,27.8805,448278,0
+CIB.US,D,20110303,000000,27.9475,28.8179,27.9475,28.6817,855220,0
+CIB.US,D,20110304,000000,28.8122,28.8673,28.2725,28.5696,535804,0
+CIB.US,D,20110307,000000,28.5677,28.6743,28.4229,28.5192,700358,0
+CIB.US,D,20110308,000000,28.3554,28.641,28.1801,28.2936,1109497,0
+CIB.US,D,20110309,000000,28.7395,29.2895,28.435,29.256,1205172,0
+CIB.US,D,20110310,000000,28.8034,29.0455,28.5546,28.7164,515293,0
+CIB.US,D,20110311,000000,28.0898,28.6817,28.0678,28.516,740493,0
+CIB.US,D,20110314,000000,28.3554,28.6579,28.2169,28.63,671644,0
+CIB.US,D,20110315,000000,28.3909,28.469,27.0035,28.2346,734842,0
+CIB.US,D,20110316,000000,28.2616,28.6029,27.9321,28.2112,928502,0
+CIB.US,D,20110317,000000,28.898,29.7924,28.898,29.6129,987934,0
+CIB.US,D,20110318,000000,29.8544,30.2709,29.8196,29.8441,1037236,0
+CIB.US,D,20110321,000000,30.2709,30.2709,29.6899,29.9372,458808,0
+CIB.US,D,20110322,000000,30.0291,30.6327,29.8735,30.5841,727567,0
+CIB.US,D,20110323,000000,30.5109,30.8943,30.443,30.6272,876334,0
+CIB.US,D,20110324,000000,30.7434,30.8807,30.2146,30.3031,700076,0
+CIB.US,D,20110325,000000,30.3214,30.4021,29.6973,29.7434,466431,0
+CIB.US,D,20110328,000000,29.7524,29.9937,29.456,29.4839,597418,0
+CIB.US,D,20110329,000000,29.4982,30.0889,29.4193,29.9263,749691,0
+CIB.US,D,20110330,000000,30.1521,30.4851,30.0399,30.4564,471640,0
+CIB.US,D,20110331,000000,30.3892,30.7537,30.3009,30.4722,340507,0
+CIB.US,D,20110401,000000,30.636,31.4917,30.5591,31.4749,1337250,0
+CIB.US,D,20110404,000000,31.2837,31.4625,30.9482,31.226,515619,0
+CIB.US,D,20110405,000000,31.0411,31.5068,30.7624,31.4917,620422,0
+CIB.US,D,20110406,000000,31.6093,32.1545,31.39,31.4483,689905,0
+CIB.US,D,20110407,000000,31.4917,32.0959,31.4917,31.9016,1085283,0
+CIB.US,D,20110408,000000,32.0458,32.5576,31.3314,31.4585,929257,0
+CIB.US,D,20110411,000000,31.6046,31.8473,31.1266,31.1759,668475,0
+CIB.US,D,20110412,000000,30.9043,31.1383,29.9033,30.0697,1282743,0
+CIB.US,D,20110413,000000,30.2369,30.481,29.8495,30.1398,770257,0
+CIB.US,D,20110414,000000,30.0697,30.2086,29.9162,30.1602,579733,0
+CIB.US,D,20110415,000000,30.2193,30.3996,29.8735,30.3892,490292,0
+CIB.US,D,20110418,000000,30.0236,30.5281,29.8735,30.5163,542318,0
+CIB.US,D,20110419,000000,30.481,30.5442,30.0977,30.2146,499210,0
+CIB.US,D,20110420,000000,30.6755,31.1628,30.3662,31.1327,583832,0
+CIB.US,D,20110421,000000,31.1327,31.4096,30.9086,31.1852,241682,0
+CIB.US,D,20110425,000000,31.1798,31.2899,30.8602,31.0907,485050,0
+CIB.US,D,20110426,000000,30.9189,31.4823,30.7339,31.4585,564670,0
+CIB.US,D,20110427,000000,31.4483,31.8039,30.997,31.7692,500759,0
+CIB.US,D,20110428,000000,31.7692,31.888,31.53,31.7745,277272,0
+CIB.US,D,20110429,000000,31.7147,32.2585,31.4843,32.2197,446445,0
+CIB.US,D,20110502,000000,32.0403,32.1776,31.1628,31.2648,716451,0
+CIB.US,D,20110503,000000,30.8842,31.1275,30.6306,30.9474,949183,0
+CIB.US,D,20110504,000000,31.0255,31.2688,30.6755,31.2477,442202,0
+CIB.US,D,20110505,000000,31.1226,31.1587,30.498,30.742,455366,0
+CIB.US,D,20110506,000000,30.8705,31.1709,30.3608,30.5552,623082,0
+CIB.US,D,20110509,000000,30.6218,31.3866,30.4898,31.222,428815,0
+CIB.US,D,20110510,000000,31.1226,31.708,31.0988,31.6929,391674,0
+CIB.US,D,20110511,000000,31.5882,31.7893,31.1181,31.3599,624242,0
+CIB.US,D,20110512,000000,31.158,31.4538,30.997,31.4096,215876,0
+CIB.US,D,20110513,000000,31.3992,31.6929,31.1126,31.5612,442637,0
+CIB.US,D,20110516,000000,31.2782,31.5999,31.1008,31.2648,671647,0
+CIB.US,D,20110517,000000,31.0467,31.7745,30.8705,31.712,676693,0
+CIB.US,D,20110518,000000,31.7249,31.8527,31.5354,31.7541,311960,0
+CIB.US,D,20110519,000000,31.7208,31.8921,31.3694,31.5612,310977,0
+CIB.US,D,20110520,000000,31.5448,31.627,30.4443,31.5495,156172,0
+CIB.US,D,20110523,000000,31.3361,31.3749,31.0947,31.2837,146829,0
+CIB.US,D,20110524,000000,31.3749,31.5945,30.8651,31.3008,271251,0
+CIB.US,D,20110525,000000,31.143,31.3082,30.8602,31.1071,361502,0
+CIB.US,D,20110526,000000,31.1327,31.5707,30.961,31.5515,335340,0
+CIB.US,D,20110527,000000,31.4836,31.947,31.4836,31.6563,516789,0
+CIB.US,D,20110531,000000,31.8017,32.5733,31.0587,32.4082,1069599,0
+CIB.US,D,20110601,000000,32.4359,32.7309,32.3176,32.3971,691783,0
+CIB.US,D,20110602,000000,32.4462,32.9022,32.3239,32.4666,670077,0
+CIB.US,D,20110603,000000,32.2692,32.5659,31.9614,32.4082,420108,0
+CIB.US,D,20110606,000000,32.4101,32.4101,31.0467,31.0689,452335,0
+CIB.US,D,20110607,000000,31.249,32.3407,31.249,32.0968,730219,0
+CIB.US,D,20110608,000000,32.0968,32.4971,32.0723,32.3538,591125,0
+CIB.US,D,20110609,000000,32.234,32.4821,31.7426,32.3986,825983,0
+CIB.US,D,20110610,000000,32.2986,32.6793,31.8677,32.5848,469073,0
+CIB.US,D,20110613,000000,32.6482,32.6482,32.2878,32.4339,265368,0
+CIB.US,D,20110614,000000,33.9795,33.9795,32.2203,32.3068,542894,0
+CIB.US,D,20110615,000000,32.13,32.3033,31.7161,31.8073,393126,0
+CIB.US,D,20110616,000000,31.8411,31.901,31.4884,31.6182,460547,0
+CIB.US,D,20110617,000000,31.8174,32.7566,31.8174,32.5759,690940,0
+CIB.US,D,20110620,000000,32.6258,32.735,32.2727,32.4449,395205,0
+CIB.US,D,20110621,000000,32.6519,32.7627,32.5719,32.6194,408903,0
+CIB.US,D,20110622,000000,32.4693,32.7125,32.3204,32.6296,302544,0
+CIB.US,D,20110623,000000,32.0968,32.3155,31.4428,32.2878,343617,0
+CIB.US,D,20110624,000000,32.2049,32.4449,32.0308,32.283,250698,0
+CIB.US,D,20110627,000000,32.283,32.5807,32.2477,32.4544,285637,0
+CIB.US,D,20110628,000000,32.6398,32.7167,32.3204,32.6352,744955,0
+CIB.US,D,20110629,000000,32.752,32.8301,32.429,32.6739,698907,0
+CIB.US,D,20110630,000000,32.6398,32.7527,32.2007,32.6296,1088121,0
+CIB.US,D,20110701,000000,32.7125,32.9968,32.5331,32.9321,723817,0
+CIB.US,D,20110705,000000,32.9179,32.9272,32.4449,32.6739,787631,0
+CIB.US,D,20110706,000000,32.4693,32.8493,32.3607,32.6352,768212,0
+CIB.US,D,20110707,000000,32.9574,32.9857,32.1646,32.3952,520886,0
+CIB.US,D,20110708,000000,32.283,32.3033,31.947,32.2633,288609,0
+CIB.US,D,20110711,000000,32.0872,32.105,31.2334,31.5542,536946,0
+CIB.US,D,20110712,000000,31.5278,31.627,31.1383,31.4158,905453,0
+CIB.US,D,20110713,000000,31.6182,31.947,31.4659,31.6379,591448,0
+CIB.US,D,20110714,000000,31.7841,31.8359,31.3791,31.4313,732324,0
+CIB.US,D,20110715,000000,31.6379,31.6428,30.9229,31.2702,605773,0
+CIB.US,D,20110718,000000,31.0602,31.3878,30.6726,31.3878,375547,0
+CIB.US,D,20110719,000000,31.4374,31.8833,31.4374,31.8261,401494,0
+CIB.US,D,20110720,000000,31.9302,32.3902,31.8583,32.3795,251872,0
+CIB.US,D,20110721,000000,32.4127,32.6064,32.3306,32.5128,561670,0
+CIB.US,D,20110722,000000,32.4821,32.6011,32.1455,32.3068,444636,0
+CIB.US,D,20110725,000000,32.141,32.5609,31.926,32.4739,402039,0
+CIB.US,D,20110726,000000,32.5338,32.5338,32.0505,32.204,443495,0
+CIB.US,D,20110727,000000,32.1097,32.3902,31.8677,31.9833,607443,0
+CIB.US,D,20110728,000000,31.9172,32.5182,31.8595,32.3068,705704,0
+CIB.US,D,20110729,000000,31.9859,32.4754,31.9859,32.4176,560960,0
+CIB.US,D,20110801,000000,32.7167,32.8097,32.3155,32.6636,973019,0
+CIB.US,D,20110802,000000,32.6861,32.8927,31.9398,31.96,427544,0
+CIB.US,D,20110803,000000,31.9199,32.0519,31.3918,31.8773,599653,0
+CIB.US,D,20110804,000000,31.9982,32.3162,30.3031,30.3485,733892,0
+CIB.US,D,20110805,000000,30.4443,30.4484,29.3188,30.0834,772396,0
+CIB.US,D,20110808,000000,29.3131,29.4064,27.6017,27.8321,733218,0
+CIB.US,D,20110809,000000,28.3548,29.8183,28.1026,29.7967,1230473,0
+CIB.US,D,20110810,000000,29.3929,29.7544,28.5561,28.9679,582982,0
+CIB.US,D,20110811,000000,29.0385,30.0418,29.0385,29.8665,631625,0
+CIB.US,D,20110812,000000,29.8815,31.0797,29.8815,31.0493,506739,0
+CIB.US,D,20110815,000000,31.3837,32.196,31.3837,32.105,308117,0
+CIB.US,D,20110816,000000,31.6917,31.8467,31.2103,31.7072,492131,0
+CIB.US,D,20110817,000000,31.8725,32.2878,31.4428,32.0363,428854,0
+CIB.US,D,20110818,000000,31.2742,31.7072,30.1459,30.2636,595182,0
+CIB.US,D,20110819,000000,29.9257,30.4409,29.3398,29.3398,578115,0
+CIB.US,D,20110822,000000,30.0229,30.1792,29.4663,29.6864,1232336,0
+CIB.US,D,20110823,000000,29.8033,30.2438,29.3398,30.2086,636415,0
+CIB.US,D,20110824,000000,30.1113,30.678,29.7661,30.5952,517357,0
+CIB.US,D,20110825,000000,30.9664,30.9861,29.8665,30.0474,465533,0
+CIB.US,D,20110826,000000,29.8298,30.233,29.3919,30.0547,442522,0
+CIB.US,D,20110829,000000,30.4028,31.2615,30.3123,31.1968,519770,0
+CIB.US,D,20110830,000000,31.1131,31.7575,30.8691,31.4721,312700,0
+CIB.US,D,20110831,000000,31.7004,32.2137,31.4959,32.1633,632128,0
+CIB.US,D,20110901,000000,32.1646,32.7167,32.1566,32.326,1317673,0
+CIB.US,D,20110902,000000,31.9669,32.3504,31.4565,31.6304,281598,0
+CIB.US,D,20110906,000000,30.5762,31.4319,30.5762,31.1376,792442,0
+CIB.US,D,20110907,000000,31.6877,32.0861,31.6093,32.035,490058,0
+CIB.US,D,20110908,000000,31.5808,32.1199,31.5699,31.96,203636,0
+CIB.US,D,20110909,000000,31.6038,32.1734,31.1845,31.4007,731910,0
+CIB.US,D,20110912,000000,30.9012,31.4951,30.0813,30.6395,773860,0
+CIB.US,D,20110913,000000,30.7339,30.7986,30.3167,30.5136,656701,0
+CIB.US,D,20110914,000000,30.6211,30.8917,30.1174,30.6795,474966,0
+CIB.US,D,20110915,000000,30.9309,31.2056,30.6993,31.1478,306425,0
+CIB.US,D,20110916,000000,31.2266,32.283,30.8078,32.2007,1771398,0
+CIB.US,D,20110919,000000,31.7256,31.8942,31.1478,31.2737,465195,0
+CIB.US,D,20110920,000000,31.317,31.5842,30.7986,30.9012,383260,0
+CIB.US,D,20110921,000000,30.5307,30.5531,29.5342,29.5504,758397,0
+CIB.US,D,20110922,000000,29.4939,29.4939,28.3481,28.6383,982253,0
+CIB.US,D,20110923,000000,28.6596,28.83,27.839,27.9709,1516687,0
+CIB.US,D,20110926,000000,28.3105,28.3105,27.2807,27.5957,1743314,0
+CIB.US,D,20110927,000000,28.8566,28.8566,27.9029,28.3799,1433903,0
+CIB.US,D,20110928,000000,28.3704,28.5995,27.5194,27.5297,892910,0
+CIB.US,D,20110929,000000,28.5744,28.5744,27.7805,28.2358,878833,0
+CIB.US,D,20110930,000000,27.8294,28.0027,27.3455,27.3815,499419,0
+CIB.US,D,20111003,000000,27.4992,27.8614,26.8124,26.8901,999891,0
+CIB.US,D,20111004,000000,26.5958,27.4928,26.3687,27.4177,931585,0
+CIB.US,D,20111005,000000,27.476,27.8435,27.0953,27.8103,642548,0
+CIB.US,D,20111006,000000,27.9463,28.3656,27.6969,28.3052,920209,0
+CIB.US,D,20111007,000000,28.6431,28.7478,27.7601,27.8737,877441,0
+CIB.US,D,20111010,000000,28.4955,28.6596,28.197,28.4779,681230,0
+CIB.US,D,20111011,000000,28.836,28.836,28.2536,28.6485,735101,0
+CIB.US,D,20111012,000000,28.9849,29.2655,28.8056,29.1263,1136025,0
+CIB.US,D,20111013,000000,28.989,29.3724,28.5105,29.0931,554785,0
+CIB.US,D,20111014,000000,30.7292,30.7292,29.2018,29.4846,400834,0
+CIB.US,D,20111017,000000,29.312,29.6559,28.9047,29.4804,624631,0
+CIB.US,D,20111018,000000,29.8196,29.8196,29.1515,29.6328,1063764,0
+CIB.US,D,20111019,000000,29.5973,29.8361,29.2493,29.4702,393840,0
+CIB.US,D,20111020,000000,29.2984,29.7796,28.925,29.1105,397195,0
+CIB.US,D,20111021,000000,29.3383,29.9033,29.3383,29.9033,416655,0
+CIB.US,D,20111024,000000,29.9278,30.4531,29.9278,30.3268,355265,0
+CIB.US,D,20111025,000000,30.0309,30.4342,29.8495,30.0173,728362,0
+CIB.US,D,20111026,000000,30.2753,30.3031,29.8781,30.2071,304889,0
+CIB.US,D,20111027,000000,31.3973,31.7032,30.6693,31.6338,1702080,0
+CIB.US,D,20111028,000000,31.3273,31.7086,30.6639,31.4951,688009,0
+CIB.US,D,20111031,000000,30.7957,31.0689,30.6068,30.6651,507504,0
+CIB.US,D,20111101,000000,29.6721,30.3674,27.9816,30.0766,977784,0
+CIB.US,D,20111102,000000,30.3485,30.8569,29.9379,30.0766,665940,0
+CIB.US,D,20111103,000000,30.557,30.8739,29.8156,30.3158,618593,0
+CIB.US,D,20111104,000000,30.4722,30.4722,29.5384,29.7469,542346,0
+CIB.US,D,20111107,000000,29.7754,30.4484,29.2595,29.5782,351749,0
+CIB.US,D,20111108,000000,29.7715,30.3396,29.666,30.3071,470869,0
+CIB.US,D,20111109,000000,29.5198,30.1092,29.5198,29.7619,885078,0
+CIB.US,D,20111110,000000,29.7993,29.9686,28.8566,28.9646,552837,0
+CIB.US,D,20111111,000000,29.2595,29.5254,28.8993,29.2275,564477,0
+CIB.US,D,20111114,000000,29.106,29.5926,28.9394,29.1413,190570,0
+CIB.US,D,20111115,000000,28.7838,29.2275,28.7838,29.1515,344054,0
+CIB.US,D,20111116,000000,28.97,29.4607,28.8662,28.9047,504440,0
+CIB.US,D,20111117,000000,28.9944,29.4308,28.8056,28.9047,649945,0
+CIB.US,D,20111118,000000,28.9442,28.9442,28.5105,28.5417,697176,0
+CIB.US,D,20111121,000000,28.5058,28.5058,27.6519,27.8531,388941,0
+CIB.US,D,20111122,000000,27.3672,28.4342,27.3672,28.0264,548019,0
+CIB.US,D,20111123,000000,27.7541,27.7805,26.8608,26.8717,384776,0
+CIB.US,D,20111125,000000,26.8336,27.1314,26.6146,26.8786,336187,0
+CIB.US,D,20111128,000000,27.7349,27.7893,27.4358,27.731,444791,0
+CIB.US,D,20111129,000000,27.7349,27.911,27.4928,27.5534,392052,0
+CIB.US,D,20111130,000000,28.4527,28.7395,28.0781,28.3927,606794,0
+CIB.US,D,20111201,000000,28.1766,28.5954,28.1,28.5561,504716,0
+CIB.US,D,20111202,000000,28.7831,28.9897,28.3774,28.5247,384979,0
+CIB.US,D,20111205,000000,28.8809,28.9334,28.4085,28.6635,316673,0
+CIB.US,D,20111206,000000,28.6077,28.6077,28.1442,28.2141,298234,0
+CIB.US,D,20111207,000000,27.9599,28.4513,27.7233,28.3114,508032,0
+CIB.US,D,20111208,000000,28.1766,28.7517,27.7636,28.0354,282701,0
+CIB.US,D,20111209,000000,28.3208,29.4594,28.1814,29.1978,989750,0
+CIB.US,D,20111212,000000,28.8566,29.2406,28.6124,29.1617,661139,0
+CIB.US,D,20111213,000000,29.256,29.7511,28.8809,29.0326,703982,0
+CIB.US,D,20111214,000000,28.9944,29.4003,28.7266,28.9292,678607,0
+CIB.US,D,20111215,000000,29.089,29.632,28.6077,28.6988,637673,0
+CIB.US,D,20111216,000000,28.6376,29.4398,28.5689,29.3086,621559,0
+CIB.US,D,20111219,000000,29.418,30.0522,29.1221,29.1928,1035732,0
+CIB.US,D,20111220,000000,29.6463,29.9181,29.5288,29.7898,598142,0
+CIB.US,D,20111221,000000,29.9236,30.1467,29.6654,30.1248,510445,0
+CIB.US,D,20111222,000000,30.1248,30.3892,29.8501,30.2562,614497,0
+CIB.US,D,20111223,000000,30.3601,30.7353,30.1608,30.3996,374788,0
+CIB.US,D,20111227,000000,30.3471,30.3471,29.1617,29.2724,905446,0
+CIB.US,D,20111228,000000,28.6731,29.1617,28.1495,28.8605,763494,0
+CIB.US,D,20111229,000000,28.7673,29.2182,28.3963,29.1522,627049,0
+CIB.US,D,20111230,000000,29.0977,29.5817,28.9646,29.4547,318342,0
+CIB.US,D,20120103,000000,29.6463,30.1678,29.5083,29.7993,753126,0
+CIB.US,D,20120104,000000,29.6872,30.1308,29.6872,29.9596,259954,0
+CIB.US,D,20120105,000000,29.6597,30.0087,29.2908,29.7556,483193,0
+CIB.US,D,20120106,000000,28.5689,28.5779,28.1238,28.4453,927998,0
+CIB.US,D,20120109,000000,28.6675,28.7912,28.5037,28.6022,266122,0
+CIB.US,D,20120110,000000,29.5491,29.6171,28.7954,28.9739,486643,0
+CIB.US,D,20120111,000000,28.9564,29.4153,28.8906,29.3255,561895,0
+CIB.US,D,20120112,000000,29.418,29.636,28.8523,28.8817,630779,0
+CIB.US,D,20120113,000000,28.7042,28.8809,28.5297,28.7912,446347,0
+CIB.US,D,20120117,000000,28.668,28.7089,28.3114,28.4196,724048,0
+CIB.US,D,20120118,000000,28.2923,28.6295,28.2454,28.5724,851230,0
+CIB.US,D,20120119,000000,28.6077,28.8523,28.4977,28.7878,818008,0
+CIB.US,D,20120120,000000,28.7912,28.9053,28.594,28.6948,699417,0
+CIB.US,D,20120123,000000,28.811,28.9612,28.4854,28.7673,992625,0
+CIB.US,D,20120124,000000,28.7322,28.8714,28.6525,28.7322,1142401,0
+CIB.US,D,20120125,000000,29.2677,29.2724,28.5506,28.7673,1843131,0
+CIB.US,D,20120126,000000,28.7517,28.9739,28.6077,28.7266,2056866,0
+CIB.US,D,20120127,000000,28.7266,28.7959,28.5881,28.6376,1958545,0
+CIB.US,D,20120130,000000,28.811,30.3418,28.647,30.1255,2381907,0
+CIB.US,D,20120131,000000,30.3396,30.7495,29.9039,30.6651,1550316,0
+CIB.US,D,20120201,000000,30.1474,30.4124,29.7625,29.7944,7856634,0
+CIB.US,D,20120202,000000,30.0229,30.1161,29.84,29.9542,3411928,0
+CIB.US,D,20120203,000000,30.2567,31.0723,30.0936,30.8936,2753787,0
+CIB.US,D,20120206,000000,30.6902,31.088,30.5713,30.8792,905874,0
+CIB.US,D,20120207,000000,30.8632,31.0079,30.3852,30.8542,1351954,0
+CIB.US,D,20120208,000000,30.9133,31.4469,30.9133,31.4107,2985235,0
+CIB.US,D,20120209,000000,31.4524,31.5122,31.1104,31.226,1183677,0
+CIB.US,D,20120210,000000,31.0988,31.3015,30.7495,31.0832,817923,0
+CIB.US,D,20120213,000000,31.1154,31.4681,30.9438,31.4074,893630,0
+CIB.US,D,20120214,000000,31.2852,31.3476,31.0308,31.3178,913029,0
+CIB.US,D,20120215,000000,31.3665,31.5122,30.8746,31.0131,983536,0
+CIB.US,D,20120216,000000,30.9438,31.279,30.7074,31.2327,678458,0
+CIB.US,D,20120217,000000,31.1907,31.8324,30.7597,31.8039,1503758,0
+CIB.US,D,20120221,000000,31.6801,31.7841,31.4972,31.6664,1036237,0
+CIB.US,D,20120222,000000,31.7534,32.0021,31.6557,31.8976,1337775,0
+CIB.US,D,20120223,000000,31.748,32.0301,31.7107,31.8928,622570,0
+CIB.US,D,20120224,000000,31.8635,32.026,31.6215,31.9037,727198,0
+CIB.US,D,20120227,000000,31.4571,31.7841,31.4469,31.7323,287593,0
+CIB.US,D,20120228,000000,31.7534,31.9547,31.6413,31.8928,681237,0
+CIB.US,D,20120229,000000,31.8609,31.9975,31.5046,31.606,674362,0
+CIB.US,D,20120301,000000,31.661,32.2393,31.6557,32.0602,809038,0
+CIB.US,D,20120302,000000,32.1545,32.2443,31.7167,31.7494,375226,0
+CIB.US,D,20120305,000000,31.7065,31.818,31.5257,31.6557,574205,0
+CIB.US,D,20120306,000000,31.731,31.731,30.7413,30.8555,845223,0
+CIB.US,D,20120307,000000,30.9501,31.485,30.9501,31.3591,331000,0
+CIB.US,D,20120308,000000,31.7657,32.0327,31.6718,31.9614,684007,0
+CIB.US,D,20120309,000000,32.1192,32.1497,31.8821,31.9302,537169,0
+CIB.US,D,20120312,000000,31.9276,31.9635,31.4386,31.5672,515893,0
+CIB.US,D,20120313,000000,31.7901,32.5316,31.7683,32.4564,1274493,0
+CIB.US,D,20120314,000000,32.4733,32.6988,32.4011,32.5114,1203045,0
+CIB.US,D,20120315,000000,32.5316,32.5759,32.2307,32.4814,668297,0
+CIB.US,D,20120316,000000,32.6419,32.6419,32.0369,32.0688,814814,0
+CIB.US,D,20120319,000000,31.8194,32.338,31.8194,32.1545,234905,0
+CIB.US,D,20120320,000000,31.952,32.1497,31.7167,32.1076,721511,0
+CIB.US,D,20120321,000000,32.1884,32.204,31.9051,32.0797,464621,0
+CIB.US,D,20120322,000000,32.6269,32.6269,31.8017,32.094,732499,0
+CIB.US,D,20120323,000000,32.1252,32.1776,31.9146,32.1437,508090,0
+CIB.US,D,20120326,000000,32.3318,32.6128,32.1545,32.5433,1463913,0
+CIB.US,D,20120327,000000,32.6128,32.7811,32.5174,32.5774,703348,0
+CIB.US,D,20120328,000000,32.5624,32.6419,32.0797,32.1884,433498,0
+CIB.US,D,20120329,000000,32.0056,32.4578,31.5822,31.8046,653566,0
+CIB.US,D,20120330,000000,31.8505,32.1947,31.708,32.1776,654734,0
+CIB.US,D,20120402,000000,32.2837,32.5774,31.958,32.4918,609656,0
+CIB.US,D,20120403,000000,32.5909,32.8214,32.374,32.8105,1025652,0
+CIB.US,D,20120404,000000,32.4271,32.5733,32.1396,32.2144,352605,0
+CIB.US,D,20120405,000000,32.0688,32.6813,31.9146,32.5385,276234,0
+CIB.US,D,20120409,000000,32.351,32.7256,32.0797,32.204,355730,0
+CIB.US,D,20120410,000000,32.1497,32.6868,31.7167,31.9786,485368,0
+CIB.US,D,20120411,000000,32.2483,32.661,31.9051,32.6023,836086,0
+CIB.US,D,20120412,000000,32.6324,32.8397,32.4149,32.7309,809524,0
+CIB.US,D,20120413,000000,32.7453,32.7453,32.3081,32.3883,564081,0
+CIB.US,D,20120416,000000,32.6459,32.8968,32.3978,32.8499,566721,0
+CIB.US,D,20120417,000000,32.9987,33.3188,32.463,32.9199,361691,0
+CIB.US,D,20120418,000000,32.8764,32.9457,32.374,32.6922,310328,0
+CIB.US,D,20120419,000000,32.6868,33.0402,32.5733,32.8266,451344,0
+CIB.US,D,20120420,000000,32.8457,33.064,32.661,33.0226,277906,0
+CIB.US,D,20120423,000000,32.7207,32.9457,32.5909,32.9144,632034,0
+CIB.US,D,20120424,000000,32.9457,32.9811,32.5624,32.7309,790703,0
+CIB.US,D,20120425,000000,32.9042,33.2835,32.8722,33.268,363976,0
+CIB.US,D,20120426,000000,33.1143,33.3421,32.9723,33.3014,668944,0
+CIB.US,D,20120427,000000,33.3421,33.6328,33.2387,33.5968,742219,0
+CIB.US,D,20120430,000000,33.5669,33.7825,33.3421,33.7566,753198,0
+CIB.US,D,20120501,000000,33.8136,34.4324,33.2134,34.3637,524998,0
+CIB.US,D,20120502,000000,34.2386,34.4738,34.0598,34.3745,1276318,0
+CIB.US,D,20120503,000000,34.3888,34.5832,34.0842,34.4629,888188,0
+CIB.US,D,20120504,000000,34.4124,34.5764,34.1944,34.3386,701264,0
+CIB.US,D,20120507,000000,34.4324,34.5873,34.3338,34.4187,1397209,0
+CIB.US,D,20120508,000000,34.0896,34.3386,33.6826,33.7865,2120414,0
+CIB.US,D,20120509,000000,33.5887,34.2386,33.4106,33.9952,1205940,0
+CIB.US,D,20120510,000000,33.8402,33.9421,33.1605,33.2134,877348,0
+CIB.US,D,20120511,000000,32.8913,32.9457,32.1599,32.2544,869461,0
+CIB.US,D,20120514,000000,31.9003,32.0532,31.5122,31.5612,933435,0
+CIB.US,D,20120515,000000,31.646,32.2945,30.984,31.0738,876426,0
+CIB.US,D,20120516,000000,31.1546,31.7113,30.984,31.3591,1152538,0
+CIB.US,D,20120517,000000,31.0098,31.6221,30.8705,30.8754,353188,0
+CIB.US,D,20120518,000000,31.0281,31.2383,30.0336,30.1541,1124065,0
+CIB.US,D,20120521,000000,30.1886,30.5919,29.9732,30.5762,407029,0
+CIB.US,D,20120522,000000,30.536,30.7121,30.1976,30.3703,463560,0
+CIB.US,D,20120523,000000,30.0336,30.3232,29.6219,30.2989,815260,0
+CIB.US,D,20120524,000000,30.5292,30.5292,29.9686,30.2764,469086,0
+CIB.US,D,20120525,000000,30.3839,30.3839,29.9596,29.9867,298762,0
+CIB.US,D,20120529,000000,30.3512,30.6259,30.0854,30.3131,502711,0
+CIB.US,D,20120530,000000,29.9243,30.1976,29.6502,29.94,562903,0
+CIB.US,D,20120531,000000,30.0154,30.6516,29.2739,29.4669,1610470,0
+CIB.US,D,20120601,000000,29.2671,29.8115,29.1643,29.3255,866022,0
+CIB.US,D,20120604,000000,29.3105,29.6593,29.0943,29.1992,748916,0
+CIB.US,D,20120605,000000,29.197,29.806,29.197,29.7115,858117,0
+CIB.US,D,20120606,000000,30.5985,30.5985,29.863,30.5265,597076,0
+CIB.US,D,20120607,000000,30.8542,31.3945,30.8542,31.0159,842715,0
+CIB.US,D,20120608,000000,30.8278,30.8278,30.4526,30.4688,583276,0
+CIB.US,D,20120611,000000,30.8053,30.9005,29.9827,30.0154,333576,0
+CIB.US,D,20120612,000000,30.1587,30.4259,30.0236,30.3879,486322,0
+CIB.US,D,20120613,000000,30.3396,30.92,29.9081,30.4764,718286,0
+CIB.US,D,20120614,000000,30.4014,30.6959,30.1174,30.2193,1028718,0
+CIB.US,D,20120615,000000,30.5048,30.629,30.2873,30.6237,739210,0
+CIB.US,D,20120618,000000,30.6834,31.7018,30.5319,31.1831,778862,0
+CIB.US,D,20120619,000000,31.3097,31.4836,31.1831,31.2737,872331,0
+CIB.US,D,20120620,000000,31.39,31.4836,31.0594,31.2702,880430,0
+CIB.US,D,20120621,000000,31.3097,31.4353,30.3185,30.3988,699155,0
+CIB.US,D,20120622,000000,30.678,30.678,30.0215,30.197,794931,0
+CIB.US,D,20120625,000000,29.863,29.863,29.6164,29.6463,608589,0
+CIB.US,D,20120626,000000,29.8012,29.9758,29.6062,29.732,729049,0
+CIB.US,D,20120627,000000,29.7958,30.5265,29.7958,30.3942,974044,0
+CIB.US,D,20120628,000000,30.1167,30.1419,29.732,30.1167,815922,0
+CIB.US,D,20120629,000000,30.8494,31.5244,30.5319,30.9834,887868,0
+CIB.US,D,20120702,000000,31.0742,32.2573,31.0742,32.2285,822002,0
+CIB.US,D,20120703,000000,31.9669,32.4964,31.9207,32.3925,619305,0
+CIB.US,D,20120705,000000,31.9426,32.2722,31.6257,31.9805,676931,0
+CIB.US,D,20120706,000000,31.6917,32.026,31.2737,31.8343,452101,0
+CIB.US,D,20120709,000000,31.8046,32.1104,31.5148,32.0449,654950,0
+CIB.US,D,20120710,000000,32.1055,32.1157,31.2144,31.3238,378918,0
+CIB.US,D,20120711,000000,31.3137,31.5515,31.2477,31.4591,497021,0
+CIB.US,D,20120712,000000,30.9303,31.349,30.6672,31.1459,960915,0
+CIB.US,D,20120713,000000,31.2212,31.5612,31.2212,31.39,595257,0
+CIB.US,D,20120716,000000,31.3062,31.4096,30.8494,30.8943,618511,0
+CIB.US,D,20120717,000000,31.0159,31.2798,30.5438,31.0689,560449,0
+CIB.US,D,20120718,000000,31.0037,31.5468,30.9303,31.4715,563500,0
+CIB.US,D,20120719,000000,31.5468,31.7657,31.1289,31.6162,586554,0
+CIB.US,D,20120720,000000,31.5468,31.606,30.9746,31.1017,352642,0
+CIB.US,D,20120723,000000,30.7638,30.8632,30.3139,30.7638,572173,0
+CIB.US,D,20120724,000000,30.7638,30.7997,30.324,30.5191,407514,0
+CIB.US,D,20120725,000000,30.6883,30.7196,30.2636,30.2764,568280,0
+CIB.US,D,20120726,000000,30.6381,30.8148,30.2636,30.458,636505,0
+CIB.US,D,20120727,000000,30.6183,31.3022,30.4014,31.1831,713023,0
+CIB.US,D,20120730,000000,31.1289,31.3395,31.1289,31.2423,409758,0
+CIB.US,D,20120731,000000,31.2144,31.9113,30.774,30.9834,852045,0
+CIB.US,D,20120801,000000,31.0453,31.7249,30.5545,30.6578,636868,0
+CIB.US,D,20120802,000000,30.0631,30.2636,28.9401,29.1306,3568813,0
+CIB.US,D,20120803,000000,29.034,29.8012,28.225,28.3651,3220449,0
+CIB.US,D,20120806,000000,28.594,28.9952,28.1381,28.2332,2064274,0
+CIB.US,D,20120807,000000,28.2515,28.5188,27.2802,27.5384,1552477,0
+CIB.US,D,20120808,000000,27.586,27.8193,26.9459,27.773,2913773,0
+CIB.US,D,20120809,000000,27.6826,29.1046,27.6826,28.9564,2152987,0
+CIB.US,D,20120810,000000,28.9047,29.229,28.5634,29.0306,808544,0
+CIB.US,D,20120813,000000,28.6905,29.0542,28.5886,28.7873,564336,0
+CIB.US,D,20120814,000000,28.8987,28.9334,28.7183,28.7939,839195,0
+CIB.US,D,20120815,000000,28.804,29.091,28.6635,29.0306,639036,0
+CIB.US,D,20120816,000000,28.9497,29.256,28.8987,28.9564,513136,0
+CIB.US,D,20120817,000000,29.0005,29.0061,28.7605,28.834,563327,0
+CIB.US,D,20120820,000000,28.7993,28.9455,28.359,28.5297,488829,0
+CIB.US,D,20120821,000000,28.6038,29.0604,28.5343,28.9564,1032749,0
+CIB.US,D,20120822,000000,28.9564,29.0943,28.7016,29.091,826389,0
+CIB.US,D,20120823,000000,29.091,29.3961,29.0604,29.282,1405872,0
+CIB.US,D,20120824,000000,29.1407,29.6062,29.1407,29.2207,853210,0
+CIB.US,D,20120827,000000,29.2207,29.3147,29.034,29.0542,345160,0
+CIB.US,D,20120828,000000,28.9497,29.2868,28.9497,29.2671,555419,0
+CIB.US,D,20120829,000000,29.2908,29.3086,28.7762,28.8897,743318,0
+CIB.US,D,20120830,000000,28.7701,28.9211,28.7055,28.7287,516245,0
+CIB.US,D,20120831,000000,28.8647,28.9211,28.6635,28.7884,634601,0
+CIB.US,D,20120904,000000,28.8089,28.9808,28.5297,28.5593,541597,0
+CIB.US,D,20120905,000000,28.5506,28.8449,28.2433,28.6546,491361,0
+CIB.US,D,20120906,000000,28.7701,29.5009,28.3093,29.4058,701550,0
+CIB.US,D,20120907,000000,29.6062,29.8883,29.3711,29.632,637989,0
+CIB.US,D,20120910,000000,29.6762,29.6762,29.3207,29.3656,356723,0
+CIB.US,D,20120911,000000,29.4417,29.8883,29.2167,29.5913,370316,0
+CIB.US,D,20120912,000000,29.6816,29.9624,29.5961,29.927,377295,0
+CIB.US,D,20120913,000000,29.9962,30.458,29.8421,30.4111,696732,0
+CIB.US,D,20120914,000000,30.5438,31.0159,30.3313,30.458,1030895,0
+CIB.US,D,20120917,000000,30.3791,30.9581,30.1255,30.2535,379811,0
+CIB.US,D,20120918,000000,30.0631,30.4069,29.8923,30.0418,639593,0
+CIB.US,D,20120919,000000,30.0418,30.3071,29.942,30.2063,884707,0
+CIB.US,D,20120920,000000,30.2015,30.2227,29.7524,30.0936,633686,0
+CIB.US,D,20120921,000000,30.3185,30.4396,29.9678,30.2227,622908,0
+CIB.US,D,20120924,000000,30.0793,30.2478,30.0215,30.0841,329293,0
+CIB.US,D,20120925,000000,30.3158,30.3396,30.0985,30.1084,711396,0
+CIB.US,D,20120926,000000,29.8883,30.0039,29.736,29.9583,571370,0
+CIB.US,D,20120927,000000,30.0145,30.2845,29.942,30.0807,658138,0
+CIB.US,D,20120928,000000,29.8326,30.2649,29.5083,30.1174,950391,0
+CIB.US,D,20121001,000000,30.2614,30.4252,29.8571,29.9916,367918,0
+CIB.US,D,20121002,000000,30.0807,30.2398,29.9059,30.1221,319316,0
+CIB.US,D,20121003,000000,30.209,30.4049,29.8883,29.972,204121,0
+CIB.US,D,20121004,000000,30.0747,30.3104,29.9766,30.1989,1130739,0
+CIB.US,D,20121005,000000,30.3499,30.5978,30.209,30.415,588403,0
+CIB.US,D,20121008,000000,30.3104,30.5421,30.1174,30.4668,379372,0
+CIB.US,D,20121009,000000,30.4014,30.7441,30.0747,30.3428,659715,0
+CIB.US,D,20121010,000000,30.3104,30.6237,30.2315,30.4564,725667,0
+CIB.US,D,20121011,000000,30.6286,30.6834,30.356,30.5679,403705,0
+CIB.US,D,20121012,000000,30.5375,30.6537,30.377,30.5841,409396,0
+CIB.US,D,20121015,000000,30.678,30.8194,30.3268,30.5841,235991,0
+CIB.US,D,20121016,000000,30.7645,30.8053,30.377,30.6183,852843,0
+CIB.US,D,20121017,000000,30.5225,31.2737,30.4857,31.2594,819138,0
+CIB.US,D,20121018,000000,31.2737,31.7779,30.961,31.6725,874245,0
+CIB.US,D,20121019,000000,31.6773,31.6773,31.1635,31.3097,579086,0
+CIB.US,D,20121022,000000,31.2247,31.7725,31.2247,31.4598,418900,0
+CIB.US,D,20121023,000000,31.122,31.3055,30.8105,31.0982,590071,0
+CIB.US,D,20121024,000000,31.1436,31.4298,31.1172,31.1688,512867,0
+CIB.US,D,20121025,000000,31.3769,31.6877,31.2782,31.6725,434262,0
+CIB.US,D,20121026,000000,31.669,31.818,31.4298,31.53,582960,0
+CIB.US,D,20121031,000000,31.7678,32.3224,31.5061,32.2945,1292794,0
+CIB.US,D,20121101,000000,32.2837,32.3828,31.7317,31.9962,1074421,0
+CIB.US,D,20121102,000000,31.6725,32.0602,31.6468,31.7562,460103,0
+CIB.US,D,20121105,000000,31.7181,32.1987,31.7181,31.9614,215218,0
+CIB.US,D,20121106,000000,32.1525,32.2837,31.8648,32.177,641015,0
+CIB.US,D,20121107,000000,32.0159,32.0764,31.5252,32.0343,681782,0
+CIB.US,D,20121108,000000,31.9466,32.2068,31.4598,31.5781,858086,0
+CIB.US,D,20121109,000000,31.4504,32.0116,31.2737,31.7629,623140,0
+CIB.US,D,20121112,000000,31.8648,32.4759,31.8648,31.9838,352129,0
+CIB.US,D,20121113,000000,31.8276,32.2185,31.4238,31.4298,372968,0
+CIB.US,D,20121114,000000,31.39,31.5917,30.9812,31.2416,572211,0
+CIB.US,D,20121115,000000,31.253,31.4836,31.1594,31.3232,438791,0
+CIB.US,D,20121116,000000,31.3553,31.627,31.2416,31.4836,412556,0
+CIB.US,D,20121119,000000,31.7366,31.9409,31.6027,31.7093,346931,0
+CIB.US,D,20121120,000000,31.7405,32.0552,31.6325,31.8236,554585,0
+CIB.US,D,20121121,000000,31.7834,31.8996,31.6325,31.7678,206197,0
+CIB.US,D,20121123,000000,31.8948,32.0009,31.7181,31.8548,187594,0
+CIB.US,D,20121126,000000,31.7317,32.0287,31.7093,32.0287,450056,0
+CIB.US,D,20121127,000000,31.952,32.1309,31.5877,31.6325,316013,0
+CIB.US,D,20121128,000000,31.5109,31.9663,31.3992,31.8131,426651,0
+CIB.US,D,20121129,000000,31.9409,31.952,31.5917,31.9409,433853,0
+CIB.US,D,20121130,000000,31.9791,32.4161,31.9357,32.4161,1116751,0
+CIB.US,D,20121203,000000,32.026,32.4759,32.026,32.1614,298977,0
+CIB.US,D,20121204,000000,32.0602,32.8629,32.0602,32.7065,652826,0
+CIB.US,D,20121205,000000,32.6868,33.4446,32.4841,33.3412,888934,0
+CIB.US,D,20121206,000000,33.3176,33.5635,33.1388,33.4692,562606,0
+CIB.US,D,20121207,000000,33.5453,33.5453,33.115,33.2523,748174,0
+CIB.US,D,20121210,000000,33.4488,33.4868,32.7683,33.293,483230,0
+CIB.US,D,20121211,000000,33.293,33.293,32.9328,33.1054,719417,0
+CIB.US,D,20121212,000000,32.9885,33.3922,32.803,33.2665,1258907,0
+CIB.US,D,20121213,000000,33.221,33.3835,32.9272,33.2361,554070,0
+CIB.US,D,20121214,000000,33.121,33.4929,33.0226,33.2523,428120,0
+CIB.US,D,20121217,000000,33.3412,33.5453,33.1259,33.4868,753428,0
+CIB.US,D,20121218,000000,33.535,33.5453,33.2414,33.4072,1009008,0
+CIB.US,D,20121219,000000,33.5453,33.5453,33.2991,33.3101,702153,0
+CIB.US,D,20121220,000000,33.3264,33.7192,33.1109,33.4446,761272,0
+CIB.US,D,20121221,000000,33.2414,33.7954,33.1259,33.7865,1038074,0
+CIB.US,D,20121224,000000,33.7858,33.9831,33.5011,33.7226,168302,0
+CIB.US,D,20121226,000000,33.7552,33.8464,33.5072,33.5208,224851,0
+CIB.US,D,20121227,000000,33.7662,33.7662,33.3801,33.7342,348121,0
+CIB.US,D,20121228,000000,33.5268,33.9075,33.4045,33.7152,357649,0
+CIB.US,D,20121231,000000,33.5929,33.8681,33.1938,33.7914,272928,0
+CIB.US,D,20130102,000000,33.928,34.4105,33.7701,34.3847,395184,0
+CIB.US,D,20130103,000000,34.511,35.0582,34.2284,34.9475,632978,0
+CIB.US,D,20130104,000000,34.9739,35.2276,34.8109,35.1358,622715,0
+CIB.US,D,20130107,000000,35.1399,35.5171,35.1209,35.2969,585859,0
+CIB.US,D,20130108,000000,35.2969,35.3329,34.7028,34.8157,1170882,0
+CIB.US,D,20130109,000000,35.0031,35.3076,34.7946,35.1609,581862,0
+CIB.US,D,20130110,000000,35.2078,35.5245,34.9929,35.5171,802262,0
+CIB.US,D,20130111,000000,35.5245,35.5245,35.2186,35.288,672934,0
+CIB.US,D,20130114,000000,35.3636,35.7435,35.2969,35.7277,988582,0
+CIB.US,D,20130115,000000,35.7708,35.8244,35.492,35.6844,1126242,0
+CIB.US,D,20130116,000000,35.5429,35.5953,35.2684,35.4246,622761,0
+CIB.US,D,20130117,000000,35.6016,35.6272,35.4656,35.5463,483479,0
+CIB.US,D,20130118,000000,35.6665,35.7816,35.5573,35.6016,416936,0
+CIB.US,D,20130122,000000,35.513,35.5681,35.105,35.5205,506956,0
+CIB.US,D,20130123,000000,35.5871,35.6122,35.4035,35.4722,448648,0
+CIB.US,D,20130124,000000,35.5205,35.5205,35.2684,35.3076,522366,0
+CIB.US,D,20130125,000000,35.5245,35.5245,35.2186,35.5171,529176,0
+CIB.US,D,20130128,000000,35.3995,35.5245,35.0582,35.1609,402937,0
+CIB.US,D,20130129,000000,35.322,35.5245,35.1209,35.4764,428421,0
+CIB.US,D,20130130,000000,35.4865,35.4865,35.1971,35.3487,326853,0
+CIB.US,D,20130131,000000,35.3076,35.492,35.1309,35.2786,857124,0
+CIB.US,D,20130201,000000,35.5205,35.7861,35.4192,35.7816,784362,0
+CIB.US,D,20130204,000000,35.5728,35.8415,35.1006,35.1609,578480,0
+CIB.US,D,20130205,000000,35.3432,35.3636,35.023,35.2622,424495,0
+CIB.US,D,20130206,000000,35.1821,35.43,34.4947,35.2684,365559,0
+CIB.US,D,20130207,000000,35.3995,35.3995,34.9631,35.1609,284068,0
+CIB.US,D,20130208,000000,35.2323,35.513,34.8313,35.513,256189,0
+CIB.US,D,20130211,000000,35.1771,35.1771,34.121,34.3229,537185,0
+CIB.US,D,20130212,000000,34.3596,34.7546,34.1354,34.7028,502811,0
+CIB.US,D,20130213,000000,34.8061,34.8313,34.165,34.785,386365,0
+CIB.US,D,20130214,000000,34.7437,35.023,34.6621,34.9829,373504,0
+CIB.US,D,20130215,000000,35.023,35.0582,34.6742,34.8414,321086,0
+CIB.US,D,20130219,000000,34.5166,34.6247,33.4955,33.7763,1456259,0
+CIB.US,D,20130220,000000,33.4719,33.9878,33.3141,33.8251,934450,0
+CIB.US,D,20130221,000000,33.4955,33.8206,33.2884,33.4093,1240807,0
+CIB.US,D,20130222,000000,33.4045,33.9878,33.3372,33.8104,595465,0
+CIB.US,D,20130225,000000,33.9741,34.3283,33.7662,33.7858,870061,0
+CIB.US,D,20130226,000000,33.8015,33.8015,33.0504,33.3331,722061,0
+CIB.US,D,20130227,000000,33.064,33.3753,32.8105,33.1565,660751,0
+CIB.US,D,20130228,000000,33.3141,33.5377,32.9226,32.9587,649098,0
+CIB.US,D,20130301,000000,33.0396,33.1312,32.1804,32.3482,1144008,0
+CIB.US,D,20130304,000000,32.6242,32.7901,32.1654,32.3435,566613,0
+CIB.US,D,20130305,000000,31.9729,32.7194,31.9729,32.3754,419457,0
+CIB.US,D,20130306,000000,32.4556,32.7376,32.2231,32.5011,378779,0
+CIB.US,D,20130307,000000,32.7039,32.7039,32.3896,32.5528,200980,0
+CIB.US,D,20130308,000000,32.7507,33.0091,32.5922,32.9486,472074,0
+CIB.US,D,20130311,000000,32.8831,33.2768,32.7723,33.2638,844375,0
+CIB.US,D,20130312,000000,33.253,33.253,32.9226,33.1496,454096,0
+CIB.US,D,20130313,000000,33.0952,33.1109,32.6801,32.7194,621454,0
+CIB.US,D,20130314,000000,32.9321,33.1354,32.6943,32.9272,611934,0
+CIB.US,D,20130315,000000,33.0028,33.121,32.3005,32.4556,577984,0
+CIB.US,D,20130318,000000,32.3005,32.6337,32.0538,32.4053,647450,0
+CIB.US,D,20130319,000000,32.3952,32.6086,32.2122,32.2633,376043,0
+CIB.US,D,20130320,000000,32.4352,32.4462,32.0538,32.2029,514606,0
+CIB.US,D,20130321,000000,32.1437,32.2164,31.8309,31.935,548435,0
+CIB.US,D,20130322,000000,31.8635,32.035,31.6747,31.7494,339028,0
+CIB.US,D,20130325,000000,31.7875,31.7875,31.352,31.4489,427268,0
+CIB.US,D,20130326,000000,31.5822,32.4127,31.5822,32.1178,1141617,0
+CIB.US,D,20130327,000000,32.0449,32.4352,31.6428,31.9838,408076,0
+CIB.US,D,20130328,000000,31.9663,32.3217,31.5781,32.3116,336484,0
+CIB.US,D,20130401,000000,32.2613,32.4305,31.9466,32.0784,391676,0
+CIB.US,D,20130402,000000,32.1965,32.2231,31.8854,32.2231,309927,0
+CIB.US,D,20130403,000000,32.2722,32.3039,31.8534,31.9248,249920,0
+CIB.US,D,20130404,000000,31.5721,32.0403,31.5046,31.9405,594642,0
+CIB.US,D,20130405,000000,31.7157,32.5338,31.71,32.4902,466164,0
+CIB.US,D,20130408,000000,32.4127,32.5576,32.1437,32.4902,265176,0
+CIB.US,D,20130409,000000,32.5928,33.1388,32.4176,33.0675,583595,0
+CIB.US,D,20130410,000000,33.0884,33.4574,33.0675,33.3197,459101,0
+CIB.US,D,20130411,000000,33.4052,34.0503,33.2718,33.8606,884817,0
+CIB.US,D,20130412,000000,33.5635,34.1113,33.5133,34.034,887517,0
+CIB.US,D,20130415,000000,33.8245,34.1871,32.9417,32.9567,596706,0
+CIB.US,D,20130416,000000,33.7184,33.9319,32.909,33.1707,526565,0
+CIB.US,D,20130417,000000,32.8642,33.2372,32.4902,32.9783,595264,0
+CIB.US,D,20130418,000000,33.2052,33.535,33.1002,33.3379,448562,0
+CIB.US,D,20130419,000000,33.5085,34.1113,33.4574,33.9979,500048,0
+CIB.US,D,20130422,000000,33.7539,34.1113,33.7184,33.9939,619280,0
+CIB.US,D,20130423,000000,33.9741,34.1569,33.6262,33.8451,636956,0
+CIB.US,D,20130424,000000,34.0089,34.1218,33.8668,34.034,781802,0
+CIB.US,D,20130425,000000,34.0598,34.3065,33.9578,34.106,533048,0
+CIB.US,D,20130426,000000,33.9067,34.5695,33.877,34.484,574902,0
+CIB.US,D,20130429,000000,34.2291,34.6615,34.2291,34.5906,258584,0
+CIB.US,D,20130430,000000,34.6947,34.9143,34.2291,34.6232,617060,0
+CIB.US,D,20130501,000000,34.6029,34.8374,34.3147,34.6423,306327,0
+CIB.US,D,20130502,000000,34.7028,34.7314,34.1569,34.4227,559931,0
+CIB.US,D,20130503,000000,34.6232,34.7648,34.0286,34.0598,537290,0
+CIB.US,D,20130506,000000,34.2187,34.6471,33.9578,34.5853,349364,0
+CIB.US,D,20130507,000000,34.7906,34.8931,34.4174,34.6784,366257,0
+CIB.US,D,20130508,000000,34.8007,34.9707,33.4141,33.5282,926388,0
+CIB.US,D,20130509,000000,33.5902,33.5902,32.7982,33.1306,393473,0
+CIB.US,D,20130510,000000,33.187,33.1932,32.1641,32.268,632716,0
+CIB.US,D,20130513,000000,32.3945,32.4352,32.0449,32.3891,265619,0
+CIB.US,D,20130514,000000,32.2722,32.9513,32.1437,32.8819,685156,0
+CIB.US,D,20130515,000000,32.6482,33.2012,32.035,32.3986,644761,0
+CIB.US,D,20130516,000000,32.3748,32.5677,32.1837,32.2328,357928,0
+CIB.US,D,20130517,000000,32.2274,32.4814,32.1015,32.4244,231636,0
+CIB.US,D,20130520,000000,32.3836,32.6482,32.2462,32.3639,469210,0
+CIB.US,D,20130521,000000,32.3945,32.7256,32.1606,32.3986,213491,0
+CIB.US,D,20130522,000000,32.4244,32.5632,31.9908,32.0613,392152,0
+CIB.US,D,20130523,000000,31.9044,32.2613,31.5208,32.2049,412422,0
+CIB.US,D,20130524,000000,32.0668,32.0668,31.6385,31.792,351960,0
+CIB.US,D,20130528,000000,31.8902,32.0668,31.608,31.7012,329679,0
+CIB.US,D,20130529,000000,31.5414,31.7438,31.352,31.3655,375051,0
+CIB.US,D,20130530,000000,31.4945,31.8214,31.3918,31.5154,308991,0
+CIB.US,D,20130531,000000,31.3769,31.3769,29.4533,29.5763,2650425,0
+CIB.US,D,20130603,000000,29.7067,29.8244,29.28,29.7885,574068,0
+CIB.US,D,20130604,000000,29.759,30.3736,29.7538,30.197,790781,0
+CIB.US,D,20130605,000000,30.1153,30.326,30.0188,30.0297,427199,0
+CIB.US,D,20130606,000000,30.0596,30.2296,29.8148,30.0408,557535,0
+CIB.US,D,20130607,000000,30.0188,30.5151,29.9862,30.2643,556256,0
+CIB.US,D,20130610,000000,30.2071,30.2071,29.7484,29.8959,305771,0
+CIB.US,D,20130611,000000,29.6597,30.0045,29.4874,29.7326,758523,0
+CIB.US,D,20130612,000000,29.8918,29.8918,29.3398,29.4016,494705,0
+CIB.US,D,20130613,000000,29.4669,29.6212,29.2854,29.3961,355914,0
+CIB.US,D,20130614,000000,29.3649,29.4825,29.125,29.28,316909,0
+CIB.US,D,20130617,000000,29.4308,29.804,29.4098,29.4717,413306,0
+CIB.US,D,20130618,000000,29.5696,29.7381,29.2636,29.4153,275463,0
+CIB.US,D,20130619,000000,29.4471,29.6877,29.1039,29.1861,243735,0
+CIB.US,D,20130620,000000,28.8592,29.1794,28.2984,28.3473,926359,0
+CIB.US,D,20130621,000000,28.5819,28.7131,27.894,27.9594,881731,0
+CIB.US,D,20130624,000000,28.4717,28.4717,27.3732,27.5805,910476,0
+CIB.US,D,20130625,000000,27.8248,28.371,27.7016,28.1337,641889,0
+CIB.US,D,20130626,000000,28.3004,28.8757,28.2772,28.7627,631370,0
+CIB.US,D,20130627,000000,28.926,29.2677,28.7246,28.7729,341585,0
+CIB.US,D,20130628,000000,28.7791,29.1373,28.4275,29.0862,557089,0
+CIB.US,D,20130701,000000,29.2393,29.3779,28.3766,28.4744,475976,0
+CIB.US,D,20130702,000000,28.4425,28.9162,27.9796,28.5554,421283,0
+CIB.US,D,20130703,000000,28.3093,28.601,28.1283,28.2277,257514,0
+CIB.US,D,20130705,000000,28.5343,28.5343,28.0939,28.4153,473333,0
+CIB.US,D,20130708,000000,28.5554,28.5554,28.1388,28.2454,283350,0
+CIB.US,D,20130709,000000,28.3969,28.448,28.2004,28.242,349673,0
+CIB.US,D,20130710,000000,28.3922,28.3922,27.0985,27.3931,1093785,0
+CIB.US,D,20130711,000000,27.635,27.6813,27.2298,27.48,1227444,0
+CIB.US,D,20130712,000000,27.2952,27.6915,27.0371,27.6602,885974,0
+CIB.US,D,20130715,000000,27.6071,28.751,27.5868,28.4153,725517,0
+CIB.US,D,20130716,000000,28.2882,28.8028,27.8158,28.5656,1446691,0
+CIB.US,D,20130717,000000,28.647,28.9986,28.5968,28.9304,649174,0
+CIB.US,D,20130718,000000,28.9883,29.3222,28.8387,29.256,420506,0
+CIB.US,D,20130719,000000,29.216,29.5805,29.076,29.3547,449577,0
+CIB.US,D,20130722,000000,29.3846,29.53,29.004,29.1113,366076,0
+CIB.US,D,20130723,000000,29.1011,29.8681,29.0705,29.7808,313555,0
+CIB.US,D,20130724,000000,29.7715,29.8781,29.632,29.8536,505639,0
+CIB.US,D,20130725,000000,29.8589,30.2193,29.5851,30.1737,471400,0
+CIB.US,D,20130726,000000,30.0535,30.375,29.7958,30.2607,337336,0
+CIB.US,D,20130729,000000,30.0399,30.3071,29.9672,30.2444,180563,0
+CIB.US,D,20130730,000000,30.3512,30.4497,29.8992,30.1106,362654,0
+CIB.US,D,20130731,000000,30.0861,30.2554,29.5513,29.5743,624897,0
+CIB.US,D,20130801,000000,29.713,30.0188,29.6116,29.9672,749073,0
+CIB.US,D,20130802,000000,30.0535,30.7034,29.985,30.4424,332524,0
+CIB.US,D,20130805,000000,30.375,30.4967,30.3276,30.3947,178904,0
+CIB.US,D,20130806,000000,29.4629,30.0032,29.4629,29.7353,779580,0
+CIB.US,D,20130807,000000,29.7088,29.8781,29.4058,29.5458,191606,0
+CIB.US,D,20130808,000000,29.6402,30.3396,29.6402,30.0032,518388,0
+CIB.US,D,20130809,000000,30.1188,30.3396,30.0399,30.322,477017,0
+CIB.US,D,20130812,000000,30.2391,30.5687,30.2391,30.4967,267354,0
+CIB.US,D,20130813,000000,30.5545,30.5545,30.3071,30.4967,198478,0
+CIB.US,D,20130814,000000,30.4967,30.9454,30.2444,30.8358,295940,0
+CIB.US,D,20130815,000000,30.5938,30.8414,30.2744,30.3118,244006,0
+CIB.US,D,20130816,000000,30.2697,30.2697,29.6899,29.7185,129881,0
+CIB.US,D,20130819,000000,29.806,29.806,29.3425,29.4255,129847,0
+CIB.US,D,20130820,000000,29.3425,29.5333,29.1161,29.3425,261341,0
+CIB.US,D,20130821,000000,29.2013,29.6055,29.1951,29.3058,278443,0
+CIB.US,D,20130822,000000,29.3589,29.713,29.2345,29.43,294189,0
+CIB.US,D,20130823,000000,29.5139,29.6728,29.4255,29.5022,299767,0
+CIB.US,D,20130826,000000,29.6782,29.6782,29.2677,29.3425,169925,0
+CIB.US,D,20130827,000000,29.044,29.212,28.9986,29.1434,335902,0
+CIB.US,D,20130828,000000,29.0537,29.3643,29.004,29.1161,288834,0
+CIB.US,D,20130829,000000,29.0917,29.0917,28.936,29.0149,197295,0
+CIB.US,D,20130830,000000,29.0705,29.0862,28.3182,28.3488,1423717,0
+CIB.US,D,20130903,000000,28.7173,28.9816,28.168,28.1977,938528,0
+CIB.US,D,20130904,000000,28.1863,28.6859,28.0734,28.2394,708016,0
+CIB.US,D,20130905,000000,28.3038,28.7749,28.2311,28.7035,350366,0
+CIB.US,D,20130906,000000,28.8951,29.0332,28.6695,28.7973,371363,0
+CIB.US,D,20130909,000000,28.9108,29.0814,28.7307,29.0705,506639,0
+CIB.US,D,20130910,000000,29.0849,29.4198,29.0849,29.3113,451111,0
+CIB.US,D,20130911,000000,29.4669,29.5907,29.3902,29.5743,260168,0
+CIB.US,D,20130912,000000,29.6,29.6,28.768,28.8328,660823,0
+CIB.US,D,20130913,000000,28.9188,29.0223,28.8354,28.908,341660,0
+CIB.US,D,20130916,000000,29.2677,29.4777,29.096,29.1323,303197,0
+CIB.US,D,20130917,000000,29.3948,29.5653,28.9632,29.5186,400785,0
+CIB.US,D,20130918,000000,29.53,30.0813,29.2624,29.9712,706890,0
+CIB.US,D,20130919,000000,29.9672,30.2146,29.7231,29.9455,527168,0
+CIB.US,D,20130920,000000,29.8365,29.9495,29.3425,29.3425,632041,0
+CIB.US,D,20130923,000000,29.4831,29.8202,29.3643,29.7381,509996,0
+CIB.US,D,20130924,000000,29.6497,30.1366,29.6022,29.8571,439042,0
+CIB.US,D,20130925,000000,30.0141,30.1779,29.7933,29.8365,347408,0
+CIB.US,D,20130926,000000,29.4023,29.9698,29.4023,29.6341,148494,0
+CIB.US,D,20130927,000000,29.5418,29.8095,29.2968,29.7122,220351,0
+CIB.US,D,20130930,000000,29.333,29.8365,29.333,29.8202,307140,0
+CIB.US,D,20131001,000000,29.8462,29.9958,29.759,29.984,427277,0
+CIB.US,D,20131002,000000,29.9746,30.2573,29.8523,30.091,275083,0
+CIB.US,D,20131003,000000,29.9181,30.1153,29.6701,29.9808,394159,0
+CIB.US,D,20131004,000000,30.1106,30.1834,29.9495,29.9904,196464,0
+CIB.US,D,20131007,000000,29.7538,30.1629,29.7538,29.9746,168523,0
+CIB.US,D,20131008,000000,29.9181,30.059,29.7484,29.7933,531786,0
+CIB.US,D,20131009,000000,29.7933,30.0535,29.7381,29.7985,546526,0
+CIB.US,D,20131010,000000,29.9128,30.1404,29.8673,30.0996,205177,0
+CIB.US,D,20131011,000000,29.9658,30.3139,29.9297,30.2024,209450,0
+CIB.US,D,20131014,000000,29.9658,30.3914,29.8883,30.3071,102639,0
+CIB.US,D,20131015,000000,30.2573,30.2981,29.9958,30.0651,122843,0
+CIB.US,D,20131016,000000,30.1474,30.1474,29.8202,29.8319,278115,0
+CIB.US,D,20131017,000000,29.7985,30.1153,29.7693,29.863,414048,0
+CIB.US,D,20131018,000000,29.9958,30.0188,29.5525,29.7013,399836,0
+CIB.US,D,20131021,000000,29.6497,29.7448,29.2914,29.3058,438380,0
+CIB.US,D,20131022,000000,29.333,29.6022,29.2501,29.333,705181,0
+CIB.US,D,20131023,000000,29.2058,29.2914,29.0808,29.1617,520401,0
+CIB.US,D,20131024,000000,29.2058,29.4261,29.0849,29.2384,436894,0
+CIB.US,D,20131025,000000,29.2228,29.7381,29.2228,29.5206,598297,0
+CIB.US,D,20131028,000000,29.5968,29.6135,29.4058,29.4675,290428,0
+CIB.US,D,20131029,000000,29.4377,29.6382,29.4098,29.547,185687,0
+CIB.US,D,20131030,000000,29.4831,29.6531,29.3697,29.581,272267,0
+CIB.US,D,20131031,000000,29.5043,29.53,29.0223,29.0903,555129,0
+CIB.US,D,20131101,000000,29.256,29.3398,28.9325,29.0992,243562,0
+CIB.US,D,20131104,000000,29.0584,29.0748,28.0435,28.3536,346856,0
+CIB.US,D,20131105,000000,28.4099,28.5247,28.3324,28.437,747250,0
+CIB.US,D,20131106,000000,28.0069,28.4744,27.99,28.0964,528660,0
+CIB.US,D,20131107,000000,28.1529,28.1529,27.6806,27.6806,487055,0
+CIB.US,D,20131108,000000,27.5664,27.5805,27.2496,27.4012,1035853,0
+CIB.US,D,20131111,000000,27.6752,27.6752,27.0007,27.0328,220361,0
+CIB.US,D,20131112,000000,26.954,27.0803,26.8214,26.9594,451783,0
+CIB.US,D,20131113,000000,26.8166,27.3584,26.644,27.3168,360650,0
+CIB.US,D,20131114,000000,27.2019,27.5957,27.1973,27.5458,530996,0
+CIB.US,D,20131115,000000,27.5561,27.6602,27.3482,27.6124,321364,0
+CIB.US,D,20131118,000000,27.7636,28.0577,27.7636,27.9858,266143,0
+CIB.US,D,20131119,000000,27.9647,28.0374,27.5201,27.6296,349064,0
+CIB.US,D,20131120,000000,27.6064,27.7798,27.3053,27.3421,304263,0
+CIB.US,D,20131121,000000,27.6338,27.684,27.1258,27.132,179810,0
+CIB.US,D,20131122,000000,27.1035,27.2258,26.9451,27.0162,196859,0
+CIB.US,D,20131125,000000,26.9397,27.2197,26.6807,26.7105,216351,0
+CIB.US,D,20131126,000000,26.4305,26.6324,25.9113,25.9337,599588,0
+CIB.US,D,20131127,000000,26.2974,26.2974,25.8025,25.8873,424002,0
+CIB.US,D,20131129,000000,25.9491,26.4095,25.9172,26.2932,143520,0
+CIB.US,D,20131202,000000,26.2254,26.2443,25.6529,25.7426,333642,0
+CIB.US,D,20131203,000000,25.6529,25.7562,25.4273,25.5251,276697,0
+CIB.US,D,20131204,000000,25.3954,25.5748,25.1832,25.2579,251590,0
+CIB.US,D,20131205,000000,25.292,25.5591,25.2021,25.3586,734613,0
+CIB.US,D,20131206,000000,25.3518,25.7562,25.3518,25.701,239803,0
+CIB.US,D,20131209,000000,25.7733,25.8146,25.7119,25.7685,293932,0
+CIB.US,D,20131210,000000,25.706,25.861,25.4972,25.5448,317449,0
+CIB.US,D,20131211,000000,25.4577,25.5251,25.2579,25.2579,512964,0
+CIB.US,D,20131212,000000,25.2132,25.2687,25.0379,25.1968,517161,0
+CIB.US,D,20131213,000000,25.1716,25.3891,25.1459,25.292,307136,0
+CIB.US,D,20131216,000000,25.3634,25.6482,25.3634,25.515,434322,0
+CIB.US,D,20131217,000000,25.5408,25.8025,25.4769,25.5483,416949,0
+CIB.US,D,20131218,000000,25.6698,25.8766,25.1716,25.2301,505976,0
+CIB.US,D,20131219,000000,25.1194,25.2403,24.8815,25.0785,336603,0
+CIB.US,D,20131220,000000,25.131,25.5304,25.0841,25.2403,977287,0
+CIB.US,D,20131223,000000,25.5094,25.6228,25.1145,25.1968,358333,0
+CIB.US,D,20131224,000000,25.1887,25.3762,24.8691,25.131,158412,0
+CIB.US,D,20131226,000000,25.1887,25.4913,24.9489,25.2546,191853,0
+CIB.US,D,20131227,000000,25.328,25.6161,25.3131,25.3919,350162,0
+CIB.US,D,20131230,000000,25.3974,25.6631,25.3762,25.4913,207091,0
+CIB.US,D,20131231,000000,25.5578,25.6161,25.345,25.6161,128386,0
+CIB.US,D,20140102,000000,25.4757,25.5693,25.1371,25.2363,596194,0
+CIB.US,D,20140103,000000,25.2363,25.3177,25.1676,25.1935,473132,0
+CIB.US,D,20140106,000000,25.3082,25.8263,25.2363,25.763,1471814,0
+CIB.US,D,20140107,000000,25.8677,26.332,25.7895,26.2374,1063293,0
+CIB.US,D,20140108,000000,26.3006,26.5325,25.8889,26.0449,789461,0
+CIB.US,D,20140109,000000,26.0138,26.1273,25.1262,25.1729,723303,0
+CIB.US,D,20140110,000000,25.1262,25.4863,25.0841,25.1887,256616,0
+CIB.US,D,20140113,000000,25.2029,25.3824,25.0567,25.0623,405650,0
+CIB.US,D,20140114,000000,25.141,25.141,24.8501,24.8746,327694,0
+CIB.US,D,20140115,000000,24.8644,25.3716,24.8449,25.1838,461655,0
+CIB.US,D,20140116,000000,25.2091,25.2763,24.8222,24.9692,283416,0
+CIB.US,D,20140117,000000,25.0425,25.1371,24.8556,24.8691,212339,0
+CIB.US,D,20140121,000000,24.9535,24.9692,24.6192,24.8222,274924,0
+CIB.US,D,20140122,000000,24.7591,24.9589,24.6021,24.916,325399,0
+CIB.US,D,20140123,000000,25.0893,25.0893,24.337,24.3636,1066550,0
+CIB.US,D,20140124,000000,24.129,24.373,23.8033,23.9284,725352,0
+CIB.US,D,20140127,000000,25.288,25.288,24.0378,24.0989,960365,0
+CIB.US,D,20140128,000000,24.201,24.3636,23.7992,23.8768,653931,0
+CIB.US,D,20140129,000000,23.7782,23.8401,23.1699,23.5736,984906,0
+CIB.US,D,20140130,000000,23.8517,23.8876,23.1909,23.2379,293838,0
+CIB.US,D,20140131,000000,22.9925,23.1386,22.7893,22.9626,699664,0
+CIB.US,D,20140203,000000,22.904,23.0353,22.4818,22.584,351464,0
+CIB.US,D,20140204,000000,22.7165,23.1033,22.7165,22.9101,534593,0
+CIB.US,D,20140205,000000,22.7681,22.904,22.467,22.6526,333952,0
+CIB.US,D,20140206,000000,22.6227,23.7727,22.3522,23.7293,1042144,0
+CIB.US,D,20140207,000000,23.7782,24.5422,23.7782,24.3988,1633505,0
+CIB.US,D,20140210,000000,24.3525,24.3525,23.475,23.8973,1591915,0
+CIB.US,D,20140211,000000,23.9183,24.6694,23.8768,24.4681,1536514,0
+CIB.US,D,20140212,000000,24.5517,24.6192,24.0261,24.1236,783877,0
+CIB.US,D,20140213,000000,23.9863,24.2996,23.7028,24.1854,758798,0
+CIB.US,D,20140214,000000,24.1493,24.5422,24.1447,24.4268,437678,0
+CIB.US,D,20140218,000000,24.5191,24.5361,23.6919,23.8123,831752,0
+CIB.US,D,20140219,000000,23.7143,23.9693,23.554,23.8033,927092,0
+CIB.US,D,20140220,000000,24.0169,24.0169,23.4064,23.7727,790441,0
+CIB.US,D,20140221,000000,23.8123,24.2595,23.7504,24.212,1095143,0
+CIB.US,D,20140224,000000,24.331,25.4958,24.3201,25.2655,1300565,0
+CIB.US,D,20140225,000000,24.9112,25.3388,24.8332,25.0425,1250793,0
+CIB.US,D,20140226,000000,25.1525,25.1525,24.5659,25.0167,1076744,0
+CIB.US,D,20140227,000000,25.0526,25.8467,24.791,25.7841,1488327,0
+CIB.US,D,20140228,000000,26.1172,26.9166,25.982,26.3905,3577687,0
+CIB.US,D,20140303,000000,26.3905,26.4836,26.0765,26.2695,1218319,0
+CIB.US,D,20140304,000000,26.4794,27.2884,26.2695,26.8608,1052196,0
+CIB.US,D,20140305,000000,26.8812,27.043,26.7344,26.8812,1051135,0
+CIB.US,D,20140306,000000,27.1559,27.9933,27.0594,27.8581,918237,0
+CIB.US,D,20140307,000000,28.021,28.021,26.8349,27.0906,1460339,0
+CIB.US,D,20140310,000000,26.8717,27.1171,26.7662,27.043,822264,0
+CIB.US,D,20140311,000000,27.2884,27.2884,26.5563,26.9226,1462897,0
+CIB.US,D,20140312,000000,26.6664,27.3626,26.6664,27.2367,1672714,0
+CIB.US,D,20140313,000000,27.1734,27.4169,26.8152,27.0062,1585776,0
+CIB.US,D,20140314,000000,27.0864,27.3142,26.7617,27.304,1363110,0
+CIB.US,D,20140317,000000,27.4916,27.8267,27.1171,27.4677,1126171,0
+CIB.US,D,20140318,000000,27.5135,27.6915,27.183,27.5522,888735,0
+CIB.US,D,20140319,000000,27.7282,27.7541,27.2626,27.406,565074,0
+CIB.US,D,20140320,000000,27.429,28.0944,27.2699,28.0891,1463468,0
+CIB.US,D,20140321,000000,27.9251,28.3766,27.9251,28.2536,2230883,0
+CIB.US,D,20140324,000000,27.9416,28.2148,27.7172,27.9526,691306,0
+CIB.US,D,20140325,000000,28.1516,28.1571,27.7484,28.0306,996472,0
+CIB.US,D,20140326,000000,28.1801,28.2644,27.9728,28.1916,839542,0
+CIB.US,D,20140327,000000,28.329,28.8775,28.2481,28.8682,1159973,0
+CIB.US,D,20140328,000000,28.7395,29.0557,28.5764,29.0347,1110124,0
+CIB.US,D,20140331,000000,29.1195,29.73,28.8837,29.73,1678338,0
+CIB.US,D,20140401,000000,29.7639,29.9862,28.9625,29.5981,1122733,0
+CIB.US,D,20140402,000000,29.0256,29.4927,28.8523,29.2351,587491,0
+CIB.US,D,20140403,000000,29.1943,29.7571,29.0256,29.7185,890237,0
+CIB.US,D,20140404,000000,29.9134,30.0731,29.666,29.7688,682254,0
+CIB.US,D,20140407,000000,29.736,29.9508,29.6597,29.8086,782412,0
+CIB.US,D,20140408,000000,29.9365,30.1771,29.804,29.9678,1259591,0
+CIB.US,D,20140409,000000,30.095,30.1528,28.925,29.4825,859579,0
+CIB.US,D,20140410,000000,29.4295,30.1029,29.2058,29.8938,806723,0
+CIB.US,D,20140411,000000,29.7835,29.9197,29.5628,29.8673,626142,0
+CIB.US,D,20140414,000000,29.5981,29.9775,29.418,29.9576,817799,0
+CIB.US,D,20140415,000000,30.0303,30.0985,28.7926,29.269,1687920,0
+CIB.US,D,20140416,000000,29.3757,29.6721,29.2058,29.6388,1050263,0
+CIB.US,D,20140417,000000,29.5723,30.1236,29.4471,29.9984,578998,0
+CIB.US,D,20140421,000000,30.0053,30.0901,29.7421,29.9312,1040903,0
+CIB.US,D,20140422,000000,29.8086,29.9412,29.6253,29.7639,410236,0
+CIB.US,D,20140423,000000,29.8086,29.9312,29.4295,29.6553,845238,0
+CIB.US,D,20140424,000000,29.6782,29.6899,28.8034,28.9143,1764945,0
+CIB.US,D,20140425,000000,28.7878,29.3724,28.1808,29.1306,1004867,0
+CIB.US,D,20140428,000000,29.3139,29.6205,29.2398,29.5306,729289,0
+CIB.US,D,20140429,000000,29.6837,29.7782,29.5306,29.6597,505300,0
+CIB.US,D,20140430,000000,29.5817,29.9678,29.4248,29.9678,1012471,0
+CIB.US,D,20140501,000000,29.9775,30.5205,29.4982,30.1982,785961,0
+CIB.US,D,20140502,000000,30.1297,30.2579,29.7421,29.8938,844347,0
+CIB.US,D,20140505,000000,29.666,30.1029,29.666,29.8462,288547,0
+CIB.US,D,20140506,000000,29.863,30.0357,29.6388,29.9775,411463,0
+CIB.US,D,20140507,000000,30.0188,30.0985,29.8365,29.925,378573,0
+CIB.US,D,20140508,000000,29.9576,30.2764,29.9576,30.2764,354394,0
+CIB.US,D,20140509,000000,30.2357,30.326,29.7136,30.0799,307298,0
+CIB.US,D,20140512,000000,30.3002,30.4242,29.9197,30.0561,467365,0
+CIB.US,D,20140513,000000,30.0053,30.1029,29.6899,29.704,427566,0
+CIB.US,D,20140514,000000,29.6721,29.7524,29.3621,29.4471,711892,0
+CIB.US,D,20140515,000000,29.3724,29.3724,28.6369,28.8286,794415,0
+CIB.US,D,20140516,000000,28.9035,28.9835,28.6082,28.8462,585534,0
+CIB.US,D,20140519,000000,28.7926,28.9883,28.5302,28.5764,505164,0
+CIB.US,D,20140520,000000,28.5764,28.6315,28.1618,28.2102,470801,0
+CIB.US,D,20140521,000000,28.3101,28.6397,28.0034,28.5669,409718,0
+CIB.US,D,20140522,000000,28.6262,29.1195,28.3188,29.0394,684931,0
+CIB.US,D,20140523,000000,29.1407,29.526,29.0394,29.4675,1417291,0
+CIB.US,D,20140527,000000,29.4629,29.4629,28.5872,28.7104,1230284,0
+CIB.US,D,20140528,000000,28.6397,29.0503,28.6397,28.7844,371590,0
+CIB.US,D,20140529,000000,28.715,29.0828,28.7104,28.9883,545330,0
+CIB.US,D,20140530,000000,29.01,29.4044,28.8462,29.3356,1736745,0
+CIB.US,D,20140602,000000,29.2984,30.5101,29.1141,30.3636,1090017,0
+CIB.US,D,20140603,000000,30.3198,30.4083,29.9576,30.2881,1524580,0
+CIB.US,D,20140604,000000,30.2153,30.3887,29.8196,29.8415,226428,0
+CIB.US,D,20140605,000000,29.9984,30.1575,29.863,30.0731,368797,0
+CIB.US,D,20140606,000000,30.1575,30.462,30.0357,30.3341,439286,0
+CIB.US,D,20140609,000000,30.3743,30.6612,30.1982,30.647,624950,0
+CIB.US,D,20140610,000000,30.5932,31.0628,30.2323,31.0419,658831,0
+CIB.US,D,20140611,000000,30.8836,31.067,30.7358,30.961,481332,0
+CIB.US,D,20140612,000000,30.9148,31.067,30.8098,31.0208,192949,0
+CIB.US,D,20140613,000000,31.0159,31.1764,30.4564,30.9766,336640,0
+CIB.US,D,20140616,000000,31.0419,31.2681,30.6715,31.2368,894015,0
+CIB.US,D,20140617,000000,31.2327,31.2327,30.8148,31.1131,649538,0
+CIB.US,D,20140618,000000,31.0514,31.2633,30.7305,31.2144,392863,0
+CIB.US,D,20140619,000000,31.1934,31.33,31.0037,31.0731,298546,0
+CIB.US,D,20140620,000000,31.0255,31.2036,30.961,31.1723,602868,0
+CIB.US,D,20140623,000000,31.2504,31.3763,31.0208,31.2681,400720,0
+CIB.US,D,20140624,000000,31.207,31.483,30.8581,30.8691,342353,0
+CIB.US,D,20140625,000000,30.848,31.0921,30.721,31.0187,162323,0
+CIB.US,D,20140626,000000,30.8902,30.8902,30.4279,30.6306,299606,0
+CIB.US,D,20140627,000000,30.636,31.1335,30.636,31.0921,697516,0
+CIB.US,D,20140630,000000,31.1927,31.4517,30.5885,30.636,276883,0
+CIB.US,D,20140701,000000,30.7957,31.2553,30.7848,31.0324,900934,0
+CIB.US,D,20140702,000000,31.0655,31.2423,30.9485,31.1858,453936,0
+CIB.US,D,20140703,000000,31.2715,31.4517,31.0275,31.413,742378,0
+CIB.US,D,20140707,000000,31.3572,31.4087,31.1709,31.3503,410961,0
+CIB.US,D,20140708,000000,31.2715,31.53,31.2715,31.419,277637,0
+CIB.US,D,20140709,000000,31.3845,31.4931,31.2316,31.37,566193,0
+CIB.US,D,20140710,000000,30.975,31.2423,30.9331,31.2124,299392,0
+CIB.US,D,20140711,000000,31.1709,31.3137,31.1172,31.2715,243237,0
+CIB.US,D,20140714,000000,31.4361,31.5208,31.37,31.5041,390485,0
+CIB.US,D,20140715,000000,31.4681,31.9772,31.4238,31.9772,786909,0
+CIB.US,D,20140716,000000,32.1884,32.3022,31.9621,32.0825,713228,0
+CIB.US,D,20140717,000000,31.9988,32.1463,31.803,32.1199,561856,0
+CIB.US,D,20140718,000000,32.2843,32.2843,31.7916,32.1614,217290,0
+CIB.US,D,20140721,000000,31.9669,32.4264,31.958,32.4101,209455,0
+CIB.US,D,20140722,000000,32.523,32.6868,32.3572,32.4706,401984,0
+CIB.US,D,20140723,000000,32.6172,33.0102,32.3089,32.998,288640,0
+CIB.US,D,20140724,000000,33.2604,33.3481,33.0892,33.3101,414277,0
+CIB.US,D,20140725,000000,33.244,33.4282,33.1163,33.3372,435640,0
+CIB.US,D,20140728,000000,33.5411,34.3834,33.5242,34.2671,720727,0
+CIB.US,D,20140729,000000,34.3453,34.367,33.741,33.7941,526550,0
+CIB.US,D,20140730,000000,33.8056,33.8859,33.3523,33.4669,457848,0
+CIB.US,D,20140731,000000,33.3053,33.4227,32.9192,33.0776,603290,0
+CIB.US,D,20140801,000000,33.0734,33.387,32.8043,33.387,607078,0
+CIB.US,D,20140804,000000,33.3917,33.9899,33.2156,33.8259,656589,0
+CIB.US,D,20140805,000000,33.6158,33.9762,33.3324,33.5467,356817,0
+CIB.US,D,20140806,000000,33.4019,33.5181,33.1163,33.2156,525898,0
+CIB.US,D,20140807,000000,33.3523,33.8097,33.3101,33.5181,428742,0
+CIB.US,D,20140808,000000,33.5981,33.5981,33.0102,33.3767,511179,0
+CIB.US,D,20140811,000000,33.3712,33.7036,33.2604,33.6981,212105,0
+CIB.US,D,20140812,000000,33.5827,34.3453,33.5521,34.1428,434262,0
+CIB.US,D,20140813,000000,34.2726,34.4105,34.0753,34.2555,372465,0
+CIB.US,D,20140814,000000,34.1969,34.8021,34.1969,34.5191,628154,0
+CIB.US,D,20140815,000000,34.5486,35.0292,34.4342,34.4499,501224,0
+CIB.US,D,20140818,000000,34.6119,34.9237,34.3188,34.9181,451426,0
+CIB.US,D,20140819,000000,35.0447,35.3939,33.9707,34.0959,652284,0
+CIB.US,D,20140820,000000,34.1542,34.2439,33.6553,33.7635,635188,0
+CIB.US,D,20140821,000000,33.8328,34.0386,33.7036,33.8056,467880,0
+CIB.US,D,20140822,000000,33.6553,33.9157,33.2284,33.4669,437020,0
+CIB.US,D,20140825,000000,33.4826,33.5712,33.1755,33.3767,357516,0
+CIB.US,D,20140826,000000,33.2735,33.6981,32.8192,32.9362,725556,0
+CIB.US,D,20140827,000000,33.0362,33.0362,32.7132,32.9878,456699,0
+CIB.US,D,20140828,000000,32.8397,33.0675,32.6535,33.0237,277266,0
+CIB.US,D,20140829,000000,33.1523,33.5887,33.064,33.5411,333897,0
+CIB.US,D,20140902,000000,33.5827,33.735,33.4168,33.7302,296916,0
+CIB.US,D,20140903,000000,33.9204,34.1074,33.7036,34.102,441987,0
+CIB.US,D,20140904,000000,34.07,34.1768,33.3277,33.4556,413962,0
+CIB.US,D,20140905,000000,33.4556,33.7302,33.3277,33.3767,463434,0
+CIB.US,D,20140908,000000,33.4399,33.503,32.4809,32.5604,557704,0
+CIB.US,D,20140909,000000,32.544,32.544,31.1226,31.2021,1266225,0
+CIB.US,D,20140910,000000,31.236,31.6168,31.0921,31.5631,695294,0
+CIB.US,D,20140911,000000,31.4461,31.6221,31.2193,31.236,586242,0
+CIB.US,D,20140912,000000,31.3055,31.5041,31.0818,31.2423,547963,0
+CIB.US,D,20140915,000000,31.2247,31.483,31.0698,31.3055,410379,0
+CIB.US,D,20140916,000000,31.2423,31.6589,31.2316,31.4741,454229,0
+CIB.US,D,20140917,000000,31.5482,31.5895,31.1056,31.2715,709593,0
+CIB.US,D,20140918,000000,31.3926,31.5208,31.1927,31.4931,383112,0
+CIB.US,D,20140919,000000,31.53,31.8269,31.3503,31.7644,776852,0
+CIB.US,D,20140922,000000,31.6752,31.8548,31.1452,31.4931,1346149,0
+CIB.US,D,20140923,000000,31.3503,31.442,30.742,30.8203,1212869,0
+CIB.US,D,20140924,000000,30.8053,30.9581,30.4703,30.7679,566781,0
+CIB.US,D,20140925,000000,30.636,30.6414,29.9263,29.9793,1183210,0
+CIB.US,D,20140926,000000,30.0425,30.6414,30.0425,30.5892,483128,0
+CIB.US,D,20140929,000000,30.2683,30.3464,30.018,30.1879,338070,0
+CIB.US,D,20140930,000000,30.1072,30.4987,30.0819,30.2771,716428,0
+CIB.US,D,20141001,000000,30.0773,30.4163,29.8891,29.9372,563252,0
+CIB.US,D,20141002,000000,29.9046,30.3914,29.3018,29.6816,728769,0
+CIB.US,D,20141003,000000,29.8196,30.3601,29.5043,30.3276,683828,0
+CIB.US,D,20141006,000000,30.5841,30.7176,30.4747,30.5621,581015,0
+CIB.US,D,20141007,000000,30.4747,30.6198,30.2771,30.5722,609932,0
+CIB.US,D,20141008,000000,30.6672,30.961,29.7824,30.8278,1173802,0
+CIB.US,D,20141009,000000,30.6834,31.0432,30.4987,30.7428,1273394,0
+CIB.US,D,20141010,000000,30.6414,30.8222,30.2832,30.3214,491676,0
+CIB.US,D,20141013,000000,30.4274,30.7916,30.1731,30.1879,511193,0
+CIB.US,D,20141014,000000,30.2403,30.3716,30.0282,30.1935,641333,0
+CIB.US,D,20141015,000000,29.6816,29.8891,28.7804,29.1522,1887328,0
+CIB.US,D,20141016,000000,28.757,29.5315,28.5593,29.3398,863485,0
+CIB.US,D,20141017,000000,29.7917,30.1174,29.2207,29.8945,1414331,0
+CIB.US,D,20141020,000000,29.8673,30.0977,29.4777,29.9732,514487,0
+CIB.US,D,20141021,000000,30.0215,30.1608,29.7511,30.1282,369533,0
+CIB.US,D,20141022,000000,30.1011,30.3403,29.4777,29.5585,547973,0
+CIB.US,D,20141023,000000,29.6632,29.8891,29.4927,29.6116,458532,0
+CIB.US,D,20141024,000000,29.4927,29.5839,29.1413,29.2425,846642,0
+CIB.US,D,20141027,000000,28.987,29.2318,28.7735,29.1909,440530,0
+CIB.US,D,20141028,000000,29.4044,29.7401,29.4044,29.7279,561033,0
+CIB.US,D,20141029,000000,29.7878,29.9732,29.5545,29.7462,1177636,0
+CIB.US,D,20141030,000000,29.6367,30.0922,29.6367,30.0282,459395,0
+CIB.US,D,20141031,000000,30.2728,30.4987,29.7401,30.1982,677149,0
+CIB.US,D,20141103,000000,30.1608,30.1608,29.1086,29.3398,711208,0
+CIB.US,D,20141104,000000,29.3058,29.7279,29.2173,29.7067,869538,0
+CIB.US,D,20141105,000000,29.7169,30.0882,29.59,30.0425,385020,0
+CIB.US,D,20141106,000000,30.0882,30.3104,29.9467,30.2323,812743,0
+CIB.US,D,20141107,000000,30.1608,30.3716,30.0665,30.1392,597982,0
+CIB.US,D,20141110,000000,30.209,30.4342,30.0128,30.3363,820213,0
+CIB.US,D,20141111,000000,30.3967,30.4409,29.8196,30.2961,846412,0
+CIB.US,D,20141112,000000,30.2357,30.6198,30.0665,30.3533,668129,0
+CIB.US,D,20141113,000000,30.4219,30.7379,29.8365,29.9793,730457,0
+CIB.US,D,20141114,000000,29.8891,29.8891,29.4139,29.7401,968505,0
+CIB.US,D,20141117,000000,29.4083,29.7824,29.4083,29.6328,781236,0
+CIB.US,D,20141118,000000,29.6816,29.8727,29.5206,29.6695,524449,0
+CIB.US,D,20141119,000000,29.6328,29.8945,29.5376,29.7556,708380,0
+CIB.US,D,20141120,000000,29.6967,29.863,29.4722,29.7917,1110664,0
+CIB.US,D,20141121,000000,30.018,30.3601,29.8523,30.2579,986785,0
+CIB.US,D,20141124,000000,30.1127,30.1282,29.5945,29.7768,516431,0
+CIB.US,D,20141125,000000,29.9209,30.1521,29.418,29.5043,1431402,0
+CIB.US,D,20141126,000000,29.6632,29.6632,29.3058,29.3988,1279811,0
+CIB.US,D,20141128,000000,28.565,28.9965,27.4555,27.5969,2098152,0
+CIB.US,D,20141201,000000,27.251,27.4079,26.8404,27.1632,781920,0
+CIB.US,D,20141202,000000,27.2361,27.3263,27.028,27.136,2073455,0
+CIB.US,D,20141203,000000,27.2891,27.5616,27.2414,27.5242,931633,0
+CIB.US,D,20141204,000000,27.482,27.5242,26.5441,26.6589,987770,0
+CIB.US,D,20141205,000000,26.6311,27.0117,26.0982,26.5563,1505793,0
+CIB.US,D,20141208,000000,26.451,26.4747,26.113,26.1845,932769,0
+CIB.US,D,20141209,000000,25.8039,26.2184,25.7255,26.0722,761627,0
+CIB.US,D,20141210,000000,26.0133,26.0133,25.1383,25.1492,2612720,0
+CIB.US,D,20141211,000000,25.0955,25.2703,24.0894,24.1575,1606328,0
+CIB.US,D,20141212,000000,24.0196,24.3948,23.4627,23.5049,781045,0
+CIB.US,D,20141215,000000,23.4296,23.664,22.8408,23.2059,1005569,0
+CIB.US,D,20141216,000000,22.8966,23.3868,22.6878,23.3024,1478598,0
+CIB.US,D,20141217,000000,23.3657,24.9875,23.3024,24.7327,1415174,0
+CIB.US,D,20141218,000000,25.5122,26.1601,25.4639,25.9811,2769964,0
+CIB.US,D,20141219,000000,25.8486,26.3006,25.8215,26.232,1044617,0
+CIB.US,D,20141222,000000,26.232,26.5684,25.8418,26.4406,1097052,0
+CIB.US,D,20141223,000000,26.4406,26.6841,26.2864,26.4291,1026912,0
+CIB.US,D,20141224,000000,26.2748,26.3815,25.7895,26.3176,560361,0
+CIB.US,D,20141226,000000,26.3646,26.6017,25.6938,25.7318,352548,0
+CIB.US,D,20141229,000000,25.8174,25.8228,25.5217,25.6228,428236,0
+CIB.US,D,20141230,000000,25.5849,25.7039,25.4083,25.6877,471544,0
+CIB.US,D,20141231,000000,25.6721,26.086,25.3749,25.757,410652,0
+CIB.US,D,20150102,000000,25.8385,25.9086,25.5741,25.7693,899782,0
+CIB.US,D,20150105,000000,25.6386,25.8331,24.4294,24.5839,2693844,0
+CIB.US,D,20150106,000000,24.45,24.7618,24.3478,24.6972,1044971,0
+CIB.US,D,20150107,000000,24.7019,24.9664,24.4248,24.7144,1144471,0
+CIB.US,D,20150108,000000,24.8691,25.162,24.3899,24.4553,1232627,0
+CIB.US,D,20150109,000000,24.337,24.5586,24.165,24.4674,2100132,0
+CIB.US,D,20150112,000000,24.4294,24.6386,23.9401,24.5198,2279513,0
+CIB.US,D,20150113,000000,24.6449,24.9344,24.3654,24.6808,689540,0
+CIB.US,D,20150114,000000,24.3418,24.4771,23.5668,24.2507,1726069,0
+CIB.US,D,20150115,000000,24.3654,24.8325,24.1405,24.4248,1079840,0
+CIB.US,D,20150116,000000,24.36,24.7305,24.2947,24.6652,489173,0
+CIB.US,D,20150120,000000,24.6865,24.9711,24.4886,24.8801,1495566,0
+CIB.US,D,20150121,000000,24.4932,25.0262,24.2778,24.9126,1713711,0
+CIB.US,D,20150122,000000,25.069,25.1499,24.7516,25.0852,655024,0
+CIB.US,D,20150123,000000,24.7182,25.2716,24.6449,25.2145,684668,0
+CIB.US,D,20150126,000000,25.2261,25.6549,25.1235,25.6386,799370,0
+CIB.US,D,20150127,000000,25.4131,25.8968,25.4131,25.8278,670189,0
+CIB.US,D,20150128,000000,25.8704,25.9126,25.4727,25.7794,1056056,0
+CIB.US,D,20150129,000000,25.7473,26.122,25.2677,25.4511,1324904,0
+CIB.US,D,20150130,000000,24.982,25.1712,24.5259,24.8904,1188323,0
+CIB.US,D,20150202,000000,24.8957,25.5053,24.7019,25.4619,1205153,0
+CIB.US,D,20150203,000000,25.7523,26.0323,25.4572,25.8589,775320,0
+CIB.US,D,20150204,000000,25.8174,25.8759,25.162,25.1974,682752,0
+CIB.US,D,20150205,000000,25.2322,25.4572,25.031,25.3267,824215,0
+CIB.US,D,20150206,000000,25.4511,25.4511,25.1289,25.2322,645764,0
+CIB.US,D,20150209,000000,25.1235,25.5571,25.0908,25.2552,825374,0
+CIB.US,D,20150210,000000,25.4572,25.4572,24.8168,24.9465,721143,0
+CIB.US,D,20150211,000000,24.8556,25.0093,24.2778,24.3085,807494,0
+CIB.US,D,20150212,000000,24.594,24.6694,23.8808,24.0759,885944,0
+CIB.US,D,20150213,000000,24.2249,24.4674,24.0235,24.1507,624264,0
+CIB.US,D,20150217,000000,24.0576,24.1114,23.4064,23.713,977866,0
+CIB.US,D,20150218,000000,23.7238,24.1561,23.5247,23.6647,1174191,0
+CIB.US,D,20150219,000000,23.5179,23.7068,23.1365,23.4273,815498,0
+CIB.US,D,20150220,000000,23.6179,23.6179,23.1052,23.2243,351711,0
+CIB.US,D,20150223,000000,23.2386,23.284,22.7403,22.8517,335399,0
+CIB.US,D,20150224,000000,22.7131,22.8258,22.293,22.5555,879992,0
+CIB.US,D,20150225,000000,22.2766,22.5725,22.2658,22.5555,748380,0
+CIB.US,D,20150226,000000,22.5725,22.7607,22.2557,22.3833,925876,0
+CIB.US,D,20150227,000000,22.4167,22.5765,22.0184,22.1108,1053792,0
+CIB.US,D,20150302,000000,22.2127,22.2183,21.5718,21.6759,550226,0
+CIB.US,D,20150303,000000,21.7982,21.9177,21.3311,21.4488,721059,0
+CIB.US,D,20150304,000000,21.2551,21.5113,21.1089,21.4312,949508,0
+CIB.US,D,20150305,000000,21.4379,21.8886,21.0927,21.2042,637779,0
+CIB.US,D,20150306,000000,20.9261,21.1517,20.1839,20.2319,820324,0
+CIB.US,D,20150309,000000,20.3029,20.4421,19.674,19.8019,1687670,0
+CIB.US,D,20150310,000000,19.6409,19.8141,19.5301,19.7157,1135585,0
+CIB.US,D,20150311,000000,19.8228,19.9038,19.7052,19.8603,419546,0
+CIB.US,D,20150312,000000,19.4891,20.2362,19.4891,20.1621,1856645,0
+CIB.US,D,20150313,000000,20.0663,20.298,19.9378,20.2319,1224253,0
+CIB.US,D,20150316,000000,20.3954,20.6693,20.3497,20.5875,954532,0
+CIB.US,D,20150317,000000,20.4209,20.8499,20.4209,20.8454,1104355,0
+CIB.US,D,20150318,000000,20.9065,21.6052,20.6053,21.5774,1190606,0
+CIB.US,D,20150319,000000,21.4488,21.5465,21.2102,21.4488,1290983,0
+CIB.US,D,20150320,000000,21.5113,21.7119,21.4773,21.529,792810,0
+CIB.US,D,20150323,000000,21.5611,21.6587,20.9587,21.0334,729790,0
+CIB.US,D,20150324,000000,21.0784,21.3863,20.8092,20.9261,909176,0
+CIB.US,D,20150325,000000,21.0334,21.2856,20.8744,21.1632,869029,0
+CIB.US,D,20150326,000000,21.1517,21.1632,20.6984,20.9533,847832,0
+CIB.US,D,20150327,000000,20.9643,20.9643,20.6303,20.8092,441109,0
+CIB.US,D,20150330,000000,20.8454,21.018,20.8454,20.9587,512862,0
+CIB.US,D,20150331,000000,20.9261,21.3027,20.8181,21.1577,799471,0
+CIB.US,D,20150401,000000,21.3435,21.9904,21.2899,21.9688,737598,0
+CIB.US,D,20150402,000000,21.9904,22.5445,21.8716,22.2944,1697150,0
+CIB.US,D,20150406,000000,22.2876,22.6906,22.2876,22.5745,855947,0
+CIB.US,D,20150407,000000,22.5282,22.6513,22.4039,22.5092,509371,0
+CIB.US,D,20150408,000000,22.622,22.7778,22.4195,22.4629,666618,0
+CIB.US,D,20150409,000000,22.4683,22.5214,22.2468,22.495,430953,0
+CIB.US,D,20150410,000000,22.4744,22.622,22.359,22.4249,262699,0
+CIB.US,D,20150413,000000,22.4629,22.4997,22.1237,22.3496,344923,0
+CIB.US,D,20150414,000000,22.3658,22.6301,22.304,22.6301,345475,0
+CIB.US,D,20150415,000000,22.6852,23.0428,22.6253,22.8736,637914,0
+CIB.US,D,20150416,000000,22.8851,23.2228,22.7832,23.0543,438605,0
+CIB.US,D,20150417,000000,22.8041,22.8897,22.6253,22.7995,814654,0
+CIB.US,D,20150420,000000,22.8736,22.9381,22.6683,22.7403,576417,0
+CIB.US,D,20150421,000000,22.766,22.7832,22.4357,22.7226,459576,0
+CIB.US,D,20150422,000000,22.7293,23.1196,22.24,23.1081,429413,0
+CIB.US,D,20150423,000000,23.1081,23.7036,23.1025,23.6981,459591,0
+CIB.US,D,20150424,000000,23.8114,24.3282,23.709,24.2677,745170,0
+CIB.US,D,20150427,000000,24.3103,25.0234,24.3103,24.8393,797877,0
+CIB.US,D,20150428,000000,24.9583,25.1371,24.8115,25.0113,691324,0
+CIB.US,D,20150429,000000,25.0234,25.2771,24.9078,25.2301,1078276,0
+CIB.US,D,20150430,000000,24.9622,25.245,24.4103,24.5565,1782506,0
+CIB.US,D,20150501,000000,24.5611,24.6116,24.1922,24.3724,434148,0
+CIB.US,D,20150504,000000,24.4803,24.5076,23.9264,24.492,629384,0
+CIB.US,D,20150505,000000,24.5008,25.0819,24.3383,24.9786,714367,0
+CIB.US,D,20150506,000000,25.0771,25.241,24.8507,24.9991,807458,0
+CIB.US,D,20150507,000000,24.9522,24.9522,24.3568,24.7182,835733,0
+CIB.US,D,20150508,000000,24.9522,24.9522,24.447,24.8176,475446,0
+CIB.US,D,20150511,000000,24.8286,24.9473,24.5769,24.7305,771697,0
+CIB.US,D,20150512,000000,24.6687,24.931,24.598,24.8003,530294,0
+CIB.US,D,20150513,000000,24.8699,25.0819,24.7516,24.8176,483927,0
+CIB.US,D,20150514,000000,24.9834,25.2824,24.7516,24.931,544029,0
+CIB.US,D,20150515,000000,24.8563,25.245,24.5769,24.7244,760963,0
+CIB.US,D,20150518,000000,24.6645,24.7015,24.4103,24.6321,356429,0
+CIB.US,D,20150519,000000,24.5769,24.598,24.165,24.3922,1014928,0
+CIB.US,D,20150520,000000,24.2309,24.4518,24.1507,24.3568,930055,0
+CIB.US,D,20150521,000000,24.333,24.333,23.9319,23.9821,317088,0
+CIB.US,D,20150522,000000,23.8741,23.9868,23.4989,23.543,405759,0
+CIB.US,D,20150526,000000,23.4765,23.6708,22.5445,22.6955,822308,0
+CIB.US,D,20150527,000000,22.6513,22.6812,22.2229,22.3101,662015,0
+CIB.US,D,20150528,000000,22.219,22.2721,21.7627,22.1802,606295,0
+CIB.US,D,20150529,000000,22.1911,22.3217,22.0611,22.0924,1008590,0
+CIB.US,D,20150601,000000,22.174,22.2339,21.6323,21.7309,587070,0
+CIB.US,D,20150602,000000,21.7879,22.3339,21.336,22.1101,437563,0
+CIB.US,D,20150603,000000,22.1265,22.1265,21.8281,21.839,382900,0
+CIB.US,D,20150604,000000,21.6818,21.7309,21.219,21.4849,539783,0
+CIB.US,D,20150605,000000,21.33,21.4657,21.1613,21.4482,361149,0
+CIB.US,D,20150608,000000,21.4536,21.5997,21.3183,21.3251,305840,0
+CIB.US,D,20150609,000000,21.6874,21.7758,21.406,21.6323,398163,0
+CIB.US,D,20150610,000000,21.9104,22.5697,21.8015,22.3658,848331,0
+CIB.US,D,20150611,000000,22.3918,22.945,22.1101,22.8851,986823,0
+CIB.US,D,20150612,000000,22.8673,22.9936,22.7293,22.9573,514898,0
+CIB.US,D,20150615,000000,23.157,23.157,22.7403,22.9884,457378,0
+CIB.US,D,20150616,000000,23.049,23.6879,22.8408,23.5804,1060766,0
+CIB.US,D,20150617,000000,23.5627,23.6565,23.1835,23.5967,629933,0
+CIB.US,D,20150618,000000,23.709,23.9659,23.6614,23.7368,520798,0
+CIB.US,D,20150619,000000,23.6823,23.8525,23.5627,23.6015,494067,0
+CIB.US,D,20150622,000000,23.8741,23.8741,23.5907,23.7368,295147,0
+CIB.US,D,20150623,000000,23.7204,23.868,23.6614,23.8114,383405,0
+CIB.US,D,20150624,000000,23.8306,24.0487,23.4357,23.4792,593365,0
+CIB.US,D,20150625,000000,23.5341,23.7973,23.3424,23.403,358621,0
+CIB.US,D,20150626,000000,23.3813,23.6492,22.8715,23.3424,501334,0
+CIB.US,D,20150629,000000,23.1133,23.3052,22.7634,22.9829,362646,0
+CIB.US,D,20150630,000000,23.0631,23.5655,23.0631,23.5015,758984,0
+CIB.US,D,20150701,000000,23.6375,23.7803,22.8388,22.8885,752367,0
+CIB.US,D,20150702,000000,22.9987,23.1733,22.6541,22.7259,331722,0
+CIB.US,D,20150706,000000,22.3745,22.4304,21.9919,22.0313,329527,0
+CIB.US,D,20150707,000000,21.8617,21.9717,21.5107,21.9499,416799,0
+CIB.US,D,20150708,000000,21.7261,21.8295,21.5868,21.8084,286713,0
+CIB.US,D,20150709,000000,22.2115,22.2557,21.8194,21.8617,581100,0
+CIB.US,D,20150710,000000,22.1362,22.8239,22.0897,22.7089,449004,0
+CIB.US,D,20150713,000000,22.9278,22.9829,22.359,22.3745,439852,0
+CIB.US,D,20150714,000000,22.3542,22.622,22.1611,22.5539,404787,0
+CIB.US,D,20150715,000000,22.5417,22.5417,22.0735,22.1006,293296,0
+CIB.US,D,20150716,000000,22.4582,22.4792,22.0204,22.0844,303359,0
+CIB.US,D,20150717,000000,22.0313,22.0952,21.7145,21.9717,531889,0
+CIB.US,D,20150720,000000,21.9667,21.9667,21.2828,21.5004,333002,0
+CIB.US,D,20150721,000000,21.4753,21.6059,21.0029,21.1286,494014,0
+CIB.US,D,20150722,000000,21.1341,21.1341,20.8391,20.9165,300252,0
+CIB.US,D,20150723,000000,21.0361,21.5222,20.9065,20.9716,667833,0
+CIB.US,D,20150724,000000,21.0361,21.1341,20.4086,20.8391,381854,0
+CIB.US,D,20150727,000000,20.791,21.0859,20.4033,20.7962,367950,0
+CIB.US,D,20150728,000000,21.0187,21.0649,20.6707,21.0076,559887,0
+CIB.US,D,20150729,000000,21.0859,21.5343,20.9879,21.2272,666187,0
+CIB.US,D,20150730,000000,21.2326,21.2761,20.9431,21.0961,445346,0
+CIB.US,D,20150731,000000,21.2163,21.4841,21.0029,21.0961,587695,0
+CIB.US,D,20150803,000000,21.0361,21.0694,20.6318,20.7303,219286,0
+CIB.US,D,20150804,000000,20.7303,21.179,20.6707,20.6963,410393,0
+CIB.US,D,20150805,000000,20.8445,21.043,20.5232,20.7019,608552,0
+CIB.US,D,20150806,000000,20.6644,20.9165,20.5875,20.9065,669866,0
+CIB.US,D,20150807,000000,20.835,21.2033,20.4191,20.4408,196875,0
+CIB.US,D,20150810,000000,20.5597,21.0859,20.4408,20.9593,357153,0
+CIB.US,D,20150811,000000,20.6121,20.8499,20.3219,20.5665,300407,0
+CIB.US,D,20150812,000000,20.4033,20.4563,20.0975,20.3919,420094,0
+CIB.US,D,20150813,000000,20.3328,20.4883,19.7725,19.8222,482300,0
+CIB.US,D,20150814,000000,19.9697,20.1945,18.8169,19.4767,1074389,0
+CIB.US,D,20150817,000000,19.7535,19.7535,19.0684,19.1188,543229,0
+CIB.US,D,20150818,000000,19.0529,19.1949,18.7142,18.9101,1503452,0
+CIB.US,D,20150819,000000,18.8169,19.1561,18.0739,18.0739,1409410,0
+CIB.US,D,20150820,000000,17.8121,18.0951,17.598,17.6803,1331277,0
+CIB.US,D,20150821,000000,17.598,17.7239,16.9212,16.9429,617885,0
+CIB.US,D,20150824,000000,15.8547,16.5439,15.6753,16.3413,1007878,0
+CIB.US,D,20150825,000000,17.0848,17.4139,16.4392,16.4508,984553,0
+CIB.US,D,20150826,000000,16.735,16.9321,16.484,16.8817,601417,0
+CIB.US,D,20150827,000000,17.0353,17.9971,16.9468,17.7621,1125617,0
+CIB.US,D,20150828,000000,17.6632,18.4633,17.5655,18.3301,817318,0
+CIB.US,D,20150831,000000,17.9876,18.8917,17.872,18.8549,1044383,0
+CIB.US,D,20150901,000000,18.4633,18.6199,17.8176,17.9699,1073655,0
+CIB.US,D,20150902,000000,18.2052,18.2813,17.8884,18.1249,903314,0
+CIB.US,D,20150903,000000,18.1448,18.7524,18.0291,18.6137,791518,0
+CIB.US,D,20150904,000000,18.3697,18.4361,17.9876,18.0352,790424,0
+CIB.US,D,20150908,000000,18.2751,18.5655,18.2003,18.4403,581100,0
+CIB.US,D,20150909,000000,18.5829,18.8428,17.9876,18.0039,608003,0
+CIB.US,D,20150910,000000,17.9442,18.6096,17.7401,18.6096,775647,0
+CIB.US,D,20150911,000000,18.5068,18.7639,18.3635,18.4573,453940,0
+CIB.US,D,20150914,000000,18.4173,18.7585,18.3187,18.7524,488704,0
+CIB.US,D,20150915,000000,18.8028,18.904,18.6199,18.7687,408568,0
+CIB.US,D,20150916,000000,18.8794,19.4531,18.8428,19.424,439852,0
+CIB.US,D,20150917,000000,19.3752,19.559,18.8489,19.2445,692943,0
+CIB.US,D,20150918,000000,18.8978,18.9543,18.5009,18.5721,1852548,0
+CIB.US,D,20150921,000000,18.7252,18.8489,18.3758,18.4736,843301,0
+CIB.US,D,20150922,000000,18.1615,18.1615,17.4038,17.4607,1114826,0
+CIB.US,D,20150923,000000,17.4445,17.8598,16.8172,16.8614,1076091,0
+CIB.US,D,20150924,000000,16.6703,17.5214,16.302,17.4777,740512,0
+CIB.US,D,20150925,000000,17.6546,17.9571,17.4596,17.5655,695677,0
+CIB.US,D,20150928,000000,17.3615,17.4655,16.7751,17.3781,651271,0
+CIB.US,D,20150929,000000,17.4179,17.6817,17.2616,17.5825,334450,0
+CIB.US,D,20150930,000000,17.6546,17.881,17.6546,17.792,297164,0
+CIB.US,D,20151001,000000,18.0528,18.2841,17.7594,17.9868,491176,0
+CIB.US,D,20151002,000000,17.8919,18.5062,17.4655,18.4934,460590,0
+CIB.US,D,20151005,000000,18.6714,19.4578,18.66,19.4348,810524,0
+CIB.US,D,20151006,000000,19.4518,20.4286,19.4518,20.3845,1495241,0
+CIB.US,D,20151007,000000,20.6556,21.3115,20.5721,21.0859,1813940,0
+CIB.US,D,20151008,000000,20.9418,21.5154,20.7984,21.5095,1514970,0
+CIB.US,D,20151009,000000,21.5991,21.7588,21.4074,21.6786,980538,0
+CIB.US,D,20151012,000000,21.7091,21.7703,21.3611,21.6786,705437,0
+CIB.US,D,20151013,000000,21.6262,21.6262,20.1614,20.3123,1732683,0
+CIB.US,D,20151014,000000,20.3456,20.9581,20.2558,20.7031,870865,0
+CIB.US,D,20151015,000000,20.7202,20.7806,20.4286,20.7588,467828,0
+CIB.US,D,20151016,000000,20.7548,20.8045,20.5318,20.7031,898736,0
+CIB.US,D,20151019,000000,20.5318,20.5434,20.0085,20.434,492544,0
+CIB.US,D,20151020,000000,20.3897,20.665,20.0377,20.5659,582150,0
+CIB.US,D,20151021,000000,20.5434,20.5434,20.1785,20.279,880095,0
+CIB.US,D,20151022,000000,20.4435,20.5006,20.3348,20.4169,1286028,0
+CIB.US,D,20151023,000000,20.5167,20.5938,20.3456,20.4435,774763,0
+CIB.US,D,20151026,000000,20.4286,20.5481,20.3456,20.3845,930409,0
+CIB.US,D,20151027,000000,20.2905,20.3123,19.8576,19.9853,1085865,0
+CIB.US,D,20151028,000000,19.6877,19.9978,19.163,19.2165,2755206,0
+CIB.US,D,20151029,000000,19.0902,19.3111,18.9862,19.174,870687,0
+CIB.US,D,20151030,000000,19.1194,19.3062,19.0582,19.1302,741647,0
+CIB.US,D,20151102,000000,19.1397,19.6366,18.5893,18.872,593427,0
+CIB.US,D,20151103,000000,18.836,19.4348,18.836,19.2403,2091376,0
+CIB.US,D,20151104,000000,19.2403,19.3226,18.8046,19.2125,1899602,0
+CIB.US,D,20151105,000000,19.2838,19.3885,19.2296,19.2901,1171289,0
+CIB.US,D,20151106,000000,19.3281,19.4661,19.0358,19.2723,682289,0
+CIB.US,D,20151109,000000,19.2403,19.2403,18.721,18.8583,899681,0
+CIB.US,D,20151110,000000,18.715,18.9909,18.4512,18.8651,662561,0
+CIB.US,D,20151111,000000,18.9862,18.9862,18.4616,18.4995,436697,0
+CIB.US,D,20151112,000000,18.3337,18.7597,17.845,17.8639,578047,0
+CIB.US,D,20151113,000000,17.6267,17.6267,16.8261,17.0347,2386557,0
+CIB.US,D,20151116,000000,17.0529,17.0943,16.3039,16.5486,1497589,0
+CIB.US,D,20151117,000000,16.6547,17.0238,16.5152,16.5432,1455066,0
+CIB.US,D,20151118,000000,16.6317,16.8029,16.2999,16.5928,917011,0
+CIB.US,D,20151119,000000,16.5825,16.7485,16.3102,16.4651,1049675,0
+CIB.US,D,20151120,000000,16.4941,16.9463,16.4941,16.8695,1361855,0
+CIB.US,D,20151123,000000,16.8321,16.8797,16.4766,16.7274,452624,0
+CIB.US,D,20151124,000000,16.7104,16.9918,16.4237,16.4283,1032659,0
+CIB.US,D,20151125,000000,16.3169,16.7485,15.92,16.024,629259,0
+CIB.US,D,20151127,000000,16.0647,16.3169,15.8246,15.92,215542,0
+CIB.US,D,20151130,000000,15.8819,16.0021,15.3726,15.6589,1004967,0
+CIB.US,D,20151201,000000,15.7867,16.024,15.6256,15.792,529172,0
+CIB.US,D,20151202,000000,15.6473,15.6473,14.6223,14.9867,1450507,0
+CIB.US,D,20151203,000000,14.958,15.1289,14.693,14.7528,1981461,0
+CIB.US,D,20151204,000000,14.7352,14.7352,14.1832,14.2728,860549,0
+CIB.US,D,20151207,000000,14.1832,14.1954,13.4757,13.6815,645002,0
+CIB.US,D,20151208,000000,13.5103,13.6258,13.0901,13.2995,1616118,0
+CIB.US,D,20151209,000000,13.3451,13.9815,13.3451,13.8026,938192,0
+CIB.US,D,20151210,000000,13.7468,13.952,13.5164,13.8026,835755,0
+CIB.US,D,20151211,000000,13.6141,13.7639,13.4612,13.4939,798475,0
+CIB.US,D,20151214,000000,13.4878,13.7136,13.1839,13.284,696193,0
+CIB.US,D,20151215,000000,13.3934,14.355,13.3934,13.88,1626809,0
+CIB.US,D,20151216,000000,14.0955,15.0396,13.9752,14.9697,1368008,0
+CIB.US,D,20151217,000000,14.9472,15.3381,14.4753,14.8991,1352268,0
+CIB.US,D,20151218,000000,14.8466,14.9472,14.6271,14.6821,1390997,0
+CIB.US,D,20151221,000000,14.7412,14.8071,14.377,14.4212,553251,0
+CIB.US,D,20151222,000000,14.466,14.5597,14.2511,14.3299,464703,0
+CIB.US,D,20151223,000000,14.5653,15.4653,14.5374,15.4442,699661,0
+CIB.US,D,20151224,000000,15.3918,16.0628,15.3918,15.754,412472,0
+CIB.US,D,20151228,000000,15.5753,15.9219,15.2292,15.4517,478494,0
+CIB.US,D,20151229,000000,15.5527,15.8532,15.2516,15.4244,413322,0
+CIB.US,D,20151230,000000,15.3339,15.5726,14.9024,14.9024,321099,0
+CIB.US,D,20151231,000000,14.8716,15.1547,14.793,14.9322,187047,0
+CIB.US,D,20160104,000000,14.5815,14.8269,14.4911,14.7311,394680,0
+CIB.US,D,20160105,000000,14.7053,15.0599,14.7053,14.9885,331927,0
+CIB.US,D,20160106,000000,14.6093,14.7053,14.3741,14.392,434659,0
+CIB.US,D,20160107,000000,14.2336,14.6882,14.0847,14.1064,715105,0
+CIB.US,D,20160108,000000,14.2281,14.4407,14.1194,14.2336,374255,0
+CIB.US,D,20160111,000000,14.398,14.398,13.9622,14.0228,454407,0
+CIB.US,D,20160112,000000,14.2281,14.3566,13.9739,14.341,307496,0
+CIB.US,D,20160113,000000,14.4469,14.8067,14.2749,14.341,416001,0
+CIB.US,D,20160114,000000,14.4034,15.2292,14.2837,15.2027,421630,0
+CIB.US,D,20160115,000000,14.6543,14.6596,14.1608,14.2649,524705,0
+CIB.US,D,20160119,000000,14.3198,14.7255,14.3198,14.4688,917522,0
+CIB.US,D,20160120,000000,14.301,14.5931,13.7828,14.4638,578692,0
+CIB.US,D,20160121,000000,14.326,15.128,14.2084,15.0377,450192,0
+CIB.US,D,20160122,000000,15.5086,16.1659,15.5086,15.8716,861490,0
+CIB.US,D,20160125,000000,15.6358,15.7873,14.8433,14.8542,439820,0
+CIB.US,D,20160126,000000,15.09,15.2579,14.8092,15.1547,425960,0
+CIB.US,D,20160127,000000,15.1179,15.3949,14.9716,15.2736,364028,0
+CIB.US,D,20160128,000000,15.5194,16.0707,15.5194,15.8029,735719,0
+CIB.US,D,20160129,000000,15.9478,16.4915,15.771,16.4679,538648,0
+CIB.US,D,20160201,000000,16.1905,16.4679,15.7765,16.2116,654210,0
+CIB.US,D,20160202,000000,15.8532,15.9118,15.569,15.6808,486137,0
+CIB.US,D,20160203,000000,15.8029,16.4317,15.4157,16.4073,745826,0
+CIB.US,D,20160204,000000,16.4188,16.9823,16.3622,16.4339,818093,0
+CIB.US,D,20160205,000000,16.3448,16.6357,16.1965,16.5758,475227,0
+CIB.US,D,20160208,000000,16.2624,16.4508,16.0213,16.2957,461632,0
+CIB.US,D,20160209,000000,16.0824,16.1965,15.9158,16.0157,1249347,0
+CIB.US,D,20160210,000000,16.0878,16.1659,15.8833,16.0769,319560,0
+CIB.US,D,20160211,000000,15.3626,15.8432,15.3564,15.6358,658246,0
+CIB.US,D,20160212,000000,16.0213,16.412,15.9417,16.3772,456978,0
+CIB.US,D,20160216,000000,16.6024,16.6024,16.0504,16.138,471827,0
+CIB.US,D,20160217,000000,16.3686,16.7722,16.2116,16.6696,476445,0
+CIB.US,D,20160218,000000,16.8593,16.9028,16.5031,16.5188,703392,0
+CIB.US,D,20160219,000000,16.2842,16.5086,16.1876,16.4073,316106,0
+CIB.US,D,20160222,000000,16.675,16.8504,16.5853,16.7028,372490,0
+CIB.US,D,20160223,000000,16.5853,16.6526,16.3686,16.5031,405936,0
+CIB.US,D,20160224,000000,16.2448,16.4249,16.0565,16.2223,680713,0
+CIB.US,D,20160225,000000,16.2729,16.6171,16.202,16.5188,317054,0
+CIB.US,D,20160226,000000,16.9368,16.9368,16.5296,16.5352,427031,0
+CIB.US,D,20160229,000000,16.675,16.9694,16.5241,16.7918,549362,0
+CIB.US,D,20160301,000000,16.8321,17.1646,16.6629,17.0977,680315,0
+CIB.US,D,20160302,000000,17.1094,17.6579,17.1094,17.6409,1129200,0
+CIB.US,D,20160303,000000,17.6858,18.087,17.4154,18.065,933852,0
+CIB.US,D,20160304,000000,18.1699,18.5666,17.8632,18.1943,940965,0
+CIB.US,D,20160307,000000,18.137,18.9067,18.059,18.9006,764743,0
+CIB.US,D,20160308,000000,18.7734,18.8638,18.1639,18.1699,701282,0
+CIB.US,D,20160309,000000,18.3792,18.823,18.1759,18.6225,662805,0
+CIB.US,D,20160310,000000,18.73,18.9521,17.7081,18.4342,795062,0
+CIB.US,D,20160311,000000,18.6341,19.2941,18.5783,19.1527,772103,0
+CIB.US,D,20160314,000000,18.7061,18.8441,18.0806,18.6905,573799,0
+CIB.US,D,20160315,000000,18.3378,18.5491,18.0924,18.1759,641732,0
+CIB.US,D,20160316,000000,18.0242,18.1595,17.5016,18.0495,817237,0
+CIB.US,D,20160317,000000,18.116,18.9426,17.6913,18.7973,557557,0
+CIB.US,D,20160318,000000,18.7734,19.1527,18.6735,18.857,775631,0
+CIB.US,D,20160321,000000,18.857,19.0411,18.494,18.5218,226820,0
+CIB.US,D,20160322,000000,18.2663,18.9006,18.2663,18.8129,804234,0
+CIB.US,D,20160323,000000,18.6795,18.823,18.3104,18.3146,567150,0
+CIB.US,D,20160324,000000,18.0924,18.2098,17.3398,17.5737,551734,0
+CIB.US,D,20160328,000000,17.6967,18.7488,17.6967,18.6932,574416,0
+CIB.US,D,20160329,000000,18.057,18.5356,17.8644,18.4838,824986,0
+CIB.US,D,20160330,000000,18.5571,19.1772,18.5571,19.0092,511852,0
+CIB.US,D,20160331,000000,18.9229,19.3123,18.8113,19.256,798237,0
+CIB.US,D,20160401,000000,18.8495,19.3409,18.6001,18.8495,632780,0
+CIB.US,D,20160404,000000,18.8394,19.1432,18.7313,19.0643,377389,0
+CIB.US,D,20160405,000000,18.8624,19.0202,18.5628,18.7673,462057,0
+CIB.US,D,20160406,000000,18.8278,19.0928,18.6538,18.9576,859414,0
+CIB.US,D,20160407,000000,18.7767,18.7767,18.5239,18.6709,678885,0
+CIB.US,D,20160408,000000,18.8278,19.1772,18.8217,18.9521,368566,0
+CIB.US,D,20160411,000000,19.059,19.461,19.059,19.4029,300129,0
+CIB.US,D,20160412,000000,19.538,20.4775,19.4449,20.4719,785107,0
+CIB.US,D,20160413,000000,20.6257,21.1497,20.6257,21.1035,1638510,0
+CIB.US,D,20160414,000000,21.155,21.4419,20.6828,20.9085,806445,0
+CIB.US,D,20160415,000000,20.8676,20.973,20.5625,20.9085,509333,0
+CIB.US,D,20160418,000000,20.7603,21.0247,20.5468,20.9085,521682,0
+CIB.US,D,20160419,000000,21.336,21.8146,21.1987,21.7846,1102307,0
+CIB.US,D,20160420,000000,21.8383,22.236,21.6126,22.1476,1366304,0
+CIB.US,D,20160421,000000,22.1135,22.4405,21.7419,21.8254,1053563,0
+CIB.US,D,20160422,000000,21.7181,22.0266,21.6378,21.8038,740762,0
+CIB.US,D,20160425,000000,21.6907,21.6907,21.3065,21.4238,393550,0
+CIB.US,D,20160426,000000,21.5087,21.6684,21.3563,21.5712,1000790,0
+CIB.US,D,20160427,000000,21.6444,21.809,21.1035,21.7683,491986,0
+CIB.US,D,20160428,000000,21.5454,22.2807,21.5454,22.0946,471440,0
+CIB.US,D,20160429,000000,22.0837,22.35,21.6065,21.7974,477645,0
+CIB.US,D,20160502,000000,21.82,21.82,21.3305,21.5541,263127,0
+CIB.US,D,20160503,000000,21.1436,21.2455,20.6427,20.7211,524140,0
+CIB.US,D,20160504,000000,20.5754,20.9268,20.1241,20.2082,542732,0
+CIB.US,D,20160505,000000,20.3781,20.6311,19.7434,19.9596,691666,0
+CIB.US,D,20160506,000000,19.837,19.9445,19.6115,19.9397,987224,0
+CIB.US,D,20160509,000000,19.9445,19.9445,19.222,19.5089,822157,0
+CIB.US,D,20160510,000000,19.623,20.4442,19.5883,20.4232,766108,0
+CIB.US,D,20160511,000000,20.3165,20.8113,20.133,20.5754,321016,0
+CIB.US,D,20160512,000000,20.7031,20.9125,20.61,20.7825,851644,0
+CIB.US,D,20160513,000000,20.6828,20.7211,20.4115,20.5352,691424,0
+CIB.US,D,20160516,000000,20.7697,20.8113,20.3259,20.3435,749994,0
+CIB.US,D,20160517,000000,20.2688,20.3619,20.1389,20.2879,388452,0
+CIB.US,D,20160518,000000,20.2932,20.2932,19.9601,20.2015,664578,0
+CIB.US,D,20160519,000000,20.0403,20.1389,19.6803,19.7909,492385,0
+CIB.US,D,20160520,000000,19.8923,20.109,19.837,19.9705,294288,0
+CIB.US,D,20160523,000000,19.8706,20.2416,19.6998,20.0358,711730,0
+CIB.US,D,20160524,000000,20.2259,20.2354,19.6333,19.6619,1232336,0
+CIB.US,D,20160525,000000,19.6972,19.7244,18.7891,19.0141,1111362,0
+CIB.US,D,20160526,000000,19.1811,19.3907,18.9371,19.256,619774,0
+CIB.US,D,20160527,000000,19.1608,19.1881,18.6593,18.6994,559272,0
+CIB.US,D,20160531,000000,18.6709,18.8428,18.3261,18.3424,764844,0
+CIB.US,D,20160601,000000,18.1684,18.3378,17.8993,18.3098,2508781,0
+CIB.US,D,20160602,000000,18.3098,18.6314,18.1577,18.5967,1622244,0
+CIB.US,D,20160603,000000,18.6014,19.1281,18.5755,19.1044,1496926,0
+CIB.US,D,20160606,000000,19.1547,19.2844,18.8163,18.8883,515743,0
+CIB.US,D,20160607,000000,18.8937,19.3409,18.8937,19.2396,2311602,0
+CIB.US,D,20160608,000000,19.3294,20.0799,19.3294,20.0063,945241,0
+CIB.US,D,20160609,000000,19.7066,19.8813,19.5712,19.8311,401279,0
+CIB.US,D,20160610,000000,19.5157,19.5824,19.1724,19.1772,701048,0
+CIB.US,D,20160613,000000,18.9576,19.1226,18.7828,18.9419,626137,0
+CIB.US,D,20160614,000000,18.8624,19.1486,18.6422,18.7273,757706,0
+CIB.US,D,20160615,000000,18.8324,19.1547,18.3732,18.9909,343296,0
+CIB.US,D,20160616,000000,18.7673,19.0176,18.6817,18.9291,444367,0
+CIB.US,D,20160617,000000,19.0487,19.415,19.0262,19.2165,529493,0
+CIB.US,D,20160620,000000,19.6067,19.6564,19.4389,19.4796,306275,0
+CIB.US,D,20160621,000000,19.5284,19.5284,19.1949,19.3635,602457,0
+CIB.US,D,20160622,000000,19.5157,19.9896,19.5157,19.7863,374960,0
+CIB.US,D,20160623,000000,20.086,20.4719,19.9445,20.4665,478693,0
+CIB.US,D,20160624,000000,19.3294,19.5435,18.9977,19.37,1581852,0
+CIB.US,D,20160627,000000,19.0643,19.1486,18.5688,18.6653,402274,0
+CIB.US,D,20160628,000000,19.059,19.3859,18.9435,19.3803,655012,0
+CIB.US,D,20160629,000000,19.628,20.0615,19.4477,19.9773,566706,0
+CIB.US,D,20160630,000000,20.2599,20.2599,19.7277,19.8406,500226,0
+CIB.US,D,20160701,000000,19.8353,20.1246,19.6937,19.9834,382537,0
+CIB.US,D,20160705,000000,19.7562,19.7562,19.2098,19.2716,339765,0
+CIB.US,D,20160706,000000,19.1032,19.3233,18.9759,19.1983,419109,0
+CIB.US,D,20160707,000000,19.3118,19.461,19.0962,19.1527,383277,0
+CIB.US,D,20160708,000000,19.415,19.7147,19.415,19.6134,296780,0
+CIB.US,D,20160711,000000,19.7896,19.8616,19.6647,19.7277,278751,0
+CIB.US,D,20160712,000000,20.0403,20.2544,19.8745,19.9949,353881,0
+CIB.US,D,20160713,000000,19.9949,20.0234,19.7338,19.9018,251712,0
+CIB.US,D,20160714,000000,20.2544,20.2544,19.9589,20.1035,204075,0
+CIB.US,D,20160715,000000,20.1398,20.2599,20.0403,20.203,313159,0
+CIB.US,D,20160718,000000,20.1288,20.2185,19.9459,20.1398,512091,0
+CIB.US,D,20160719,000000,19.9589,20.2164,19.9589,20.092,390928,0
+CIB.US,D,20160720,000000,20.1812,20.5446,20.0456,20.4592,212176,0
+CIB.US,D,20160721,000000,20.487,20.487,20.0403,20.0799,237886,0
+CIB.US,D,20160722,000000,20.0507,20.1335,19.9765,20.1335,132685,0
+CIB.US,D,20160725,000000,20.0615,20.0615,19.4204,19.4449,489554,0
+CIB.US,D,20160726,000000,19.4566,19.461,19.0336,19.1641,553034,0
+CIB.US,D,20160727,000000,19.1799,19.3288,19.0962,19.2159,319794,0
+CIB.US,D,20160728,000000,19.12,19.1927,18.9759,19.0563,268356,0
+CIB.US,D,20160729,000000,19.0067,19.4362,18.9435,19.4089,407872,0
+CIB.US,D,20160801,000000,19.4089,19.4645,19.04,19.04,375750,0
+CIB.US,D,20160802,000000,19.0793,19.2491,18.9759,19.1588,283344,0
+CIB.US,D,20160803,000000,19.1356,19.4258,19.0121,19.4258,326367,0
+CIB.US,D,20160804,000000,19.37,19.6251,19.3062,19.4389,270040,0
+CIB.US,D,20160805,000000,19.5353,20.1979,19.4258,19.8963,258986,0
+CIB.US,D,20160808,000000,19.914,20.203,19.914,20.092,392452,0
+CIB.US,D,20160809,000000,20.1398,20.5216,20.0799,20.5216,529775,0
+CIB.US,D,20160810,000000,20.6249,20.8915,20.5006,20.8119,470809,0
+CIB.US,D,20160811,000000,20.8391,21.4488,20.7031,21.3816,895725,0
+CIB.US,D,20160812,000000,21.3447,21.4849,20.9181,21.1252,416362,0
+CIB.US,D,20160815,000000,21.1531,21.5616,21.1531,21.5616,124694,0
+CIB.US,D,20160816,000000,21.5343,21.5343,21.1566,21.4302,425298,0
+CIB.US,D,20160817,000000,21.3633,21.4814,21.1632,21.3993,277166,0
+CIB.US,D,20160818,000000,21.4372,21.5343,21.3403,21.4915,235921,0
+CIB.US,D,20160819,000000,21.2511,22.1863,21.2511,22.1259,1990677,0
+CIB.US,D,20160822,000000,22.2326,22.8191,21.8186,22.1143,2097717,0
+CIB.US,D,20160823,000000,22.3311,22.4039,21.82,21.8906,1320199,0
+CIB.US,D,20160824,000000,21.8798,21.983,21.461,21.8745,651584,0
+CIB.US,D,20160825,000000,21.8505,22.3141,21.4915,22.2887,826406,0
+CIB.US,D,20160826,000000,22.2822,22.5725,22.1552,22.4039,1227981,0
+CIB.US,D,20160829,000000,22.4439,22.4486,22.1306,22.2161,481289,0
+CIB.US,D,20160830,000000,22.3006,22.5092,22.0416,22.1863,890706,0
+CIB.US,D,20160831,000000,22.2503,22.3576,22.1306,22.3114,748426,0
+CIB.US,D,20160901,000000,22.4378,22.4378,22.1518,22.3311,780689,0
+CIB.US,D,20160902,000000,22.4941,23.403,22.4941,23.2379,1031653,0
+CIB.US,D,20160906,000000,23.3524,23.6081,23.2207,23.5974,529522,0
+CIB.US,D,20160907,000000,23.5797,24.0099,23.5797,23.9766,707511,0
+CIB.US,D,20160908,000000,24.0392,24.1922,23.749,23.9032,1015570,0
+CIB.US,D,20160909,000000,23.6919,23.6919,23.1924,23.227,746672,0
+CIB.US,D,20160912,000000,23.0455,23.1346,22.7728,23.0958,553167,0
+CIB.US,D,20160913,000000,22.8293,22.8293,22.0992,22.3692,654652,0
+CIB.US,D,20160914,000000,22.4665,22.5555,22.2093,22.3637,586632,0
+CIB.US,D,20160915,000000,22.3854,22.7668,22.1483,22.6586,398652,0
+CIB.US,D,20160916,000000,22.3738,22.3738,21.5887,21.6649,1273416,0
+CIB.US,D,20160919,000000,21.9198,22.1006,21.775,21.8559,508846,0
+CIB.US,D,20160920,000000,21.9776,21.9776,21.4788,21.5413,793982,0
+CIB.US,D,20160921,000000,21.8852,21.9036,21.4488,21.775,516050,0
+CIB.US,D,20160922,000000,21.983,22.1808,21.9143,22.0104,747086,0
+CIB.US,D,20160923,000000,21.8464,22.0783,21.6587,21.7451,415197,0
+CIB.US,D,20160926,000000,21.5039,21.6295,21.351,21.3993,514175,0
+CIB.US,D,20160927,000000,21.4107,21.6465,21.196,21.6295,761312,0
+CIB.US,D,20160928,000000,21.7669,22.4386,21.6011,22.4195,775713,0
+CIB.US,D,20160929,000000,22.2944,22.6431,22.0191,22.1619,475853,0
+CIB.US,D,20160930,000000,22.397,22.8715,22.2944,22.3576,722024,0
+CIB.US,D,20161003,000000,21.3333,22.0382,20.9948,21.6194,929523,0
+CIB.US,D,20161004,000000,21.7289,21.7525,21.126,21.298,711738,0
+CIB.US,D,20161005,000000,21.5515,21.8581,21.3856,21.625,469489,0
+CIB.US,D,20161006,000000,21.5202,21.8139,21.321,21.7893,412972,0
+CIB.US,D,20161007,000000,21.7725,22.1048,21.7221,21.8524,496332,0
+CIB.US,D,20161010,000000,22.0512,22.1755,21.7893,22.0551,308878,0
+CIB.US,D,20161011,000000,21.9627,22.0755,21.8709,22.0443,698721,0
+CIB.US,D,20161012,000000,21.9804,22.2367,21.8872,22.0932,415598,0
+CIB.US,D,20161013,000000,21.8927,22.1182,21.6079,22.0639,541437,0
+CIB.US,D,20161014,000000,22.3168,22.3801,21.9267,22.0069,420243,0
+CIB.US,D,20161017,000000,21.9456,22.0191,21.6684,21.7289,470260,0
+CIB.US,D,20161018,000000,22.087,22.3576,21.9165,22.3168,370761,0
+CIB.US,D,20161019,000000,22.397,22.5295,22.2944,22.2944,466408,0
+CIB.US,D,20161020,000000,22.3692,22.5167,22.1788,22.4195,417211,0
+CIB.US,D,20161021,000000,22.2434,22.4084,22.1667,22.3305,618340,0
+CIB.US,D,20161024,000000,22.5854,22.5854,22.2884,22.3393,375699,0
+CIB.US,D,20161025,000000,22.2549,22.5432,22.2326,22.3576,728597,0
+CIB.US,D,20161026,000000,22.185,22.1965,21.8927,22.0817,645329,0
+CIB.US,D,20161027,000000,22.2489,22.3107,21.911,22.0191,1271156,0
+CIB.US,D,20161028,000000,21.9904,22.1285,21.8211,21.9681,665188,0
+CIB.US,D,20161031,000000,22.1584,22.1727,21.9056,21.9219,1325200,0
+CIB.US,D,20161101,000000,22.0443,22.0443,21.8084,21.939,1269249,0
+CIB.US,D,20161102,000000,21.8194,21.9804,21.6228,21.6649,1228793,0
+CIB.US,D,20161103,000000,21.6976,21.9267,21.6337,21.7099,1060163,0
+CIB.US,D,20161104,000000,21.625,21.6649,21.3931,21.497,1321026,0
+CIB.US,D,20161107,000000,21.9627,22.467,21.911,22.4195,480385,0
+CIB.US,D,20161108,000000,22.3235,22.5227,21.9681,22.2597,609608,0
+CIB.US,D,20161109,000000,21.7893,22.0593,21.5779,21.5881,843667,0
+CIB.US,D,20161110,000000,21.5087,21.5087,20.133,20.1452,947016,0
+CIB.US,D,20161111,000000,19.912,19.9459,19.3044,19.6475,1113322,0
+CIB.US,D,20161114,000000,19.6993,19.7264,18.3132,18.9032,998944,0
+CIB.US,D,20161115,000000,19.1501,19.9227,19.0479,19.8433,777471,0
+CIB.US,D,20161116,000000,19.5301,19.7426,19.4165,19.6203,388574,0
+CIB.US,D,20161117,000000,19.6142,19.9507,19.4083,19.4253,483265,0
+CIB.US,D,20161118,000000,19.4389,19.5557,19.2525,19.282,538389,0
+CIB.US,D,20161121,000000,19.5673,19.6897,19.2308,19.2947,733910,0
+CIB.US,D,20161122,000000,19.3559,19.3559,18.8174,18.8766,1274843,0
+CIB.US,D,20161123,000000,18.6517,19.282,18.5511,18.978,648247,0
+CIB.US,D,20161125,000000,18.9326,19.1167,18.8238,18.9032,402561,0
+CIB.US,D,20161128,000000,18.8066,19.3044,18.721,18.7681,812438,0
+CIB.US,D,20161129,000000,18.6001,18.9841,18.3371,18.6054,580744,0
+CIB.US,D,20161130,000000,18.8174,19.2696,18.6349,19.1833,1059968,0
+CIB.US,D,20161201,000000,19.2525,19.865,19.2525,19.585,768590,0
+CIB.US,D,20161202,000000,19.4557,19.8827,19.4557,19.7685,593598,0
+CIB.US,D,20161205,000000,19.8827,20.2667,19.8827,20.1927,388421,0
+CIB.US,D,20161206,000000,20.2667,20.4435,20.1573,20.3871,525010,0
+CIB.US,D,20161207,000000,20.44,20.7881,20.3313,20.5135,649714,0
+CIB.US,D,20161208,000000,20.4659,20.9206,20.44,20.8214,574468,0
+CIB.US,D,20161209,000000,20.5931,20.6678,20.3408,20.4659,1126211,0
+CIB.US,D,20161212,000000,20.5359,20.7588,20.5359,20.599,919412,0
+CIB.US,D,20161213,000000,21.0166,21.2865,20.7243,21.0811,2019776,0
+CIB.US,D,20161214,000000,20.9418,21.1021,20.6058,20.6175,619945,0
+CIB.US,D,20161215,000000,20.708,21.2469,20.4828,21.2341,614496,0
+CIB.US,D,20161216,000000,21.2042,21.5147,21.075,21.1715,652095,0
+CIB.US,D,20161219,000000,21.0688,21.0688,20.6224,20.7588,452294,0
+CIB.US,D,20161220,000000,20.805,20.9098,20.6916,20.7548,569840,0
+CIB.US,D,20161221,000000,20.75,20.9901,20.5931,20.6277,318371,0
+CIB.US,D,20161222,000000,20.5033,20.9044,20.3871,20.8104,730945,0
+CIB.US,D,20161223,000000,20.75,20.8683,20.6224,20.7751,125921,0
+CIB.US,D,20161227,000000,20.8608,20.9296,20.7167,20.8322,352160,0
+CIB.US,D,20161228,000000,20.8962,20.913,20.5149,20.7853,315661,0
+CIB.US,D,20161229,000000,20.8322,21.1668,20.7548,21.0342,218896,0
+CIB.US,D,20161230,000000,20.9832,21.3374,20.9832,21.1796,166312,0
+CIB.US,D,20170103,000000,21.4692,21.7404,21.173,21.4836,757871,0
+CIB.US,D,20170104,000000,21.633,21.7838,21.4951,21.5649,338760,0
+CIB.US,D,20170105,000000,21.5588,22.0217,21.5588,21.9693,305694,0
+CIB.US,D,20170106,000000,21.8934,22.1761,21.8934,22.0565,530119,0
+CIB.US,D,20170109,000000,22.0565,22.17,21.8254,22.1646,198302,0
+CIB.US,D,20170110,000000,22.115,22.2127,21.9233,22.0897,1171475,0
+CIB.US,D,20170111,000000,22.1441,22.2061,21.7725,22.115,376417,0
+CIB.US,D,20170112,000000,22.2061,22.4032,22.138,22.1441,1336422,0
+CIB.US,D,20170113,000000,22.0788,22.157,21.7838,21.9281,373171,0
+CIB.US,D,20170117,000000,21.8886,22.0437,21.7771,21.9755,552222,0
+CIB.US,D,20170118,000000,22.0033,22.0897,21.7838,21.8491,1411343,0
+CIB.US,D,20170119,000000,21.8831,21.8831,21.6065,21.6766,320669,0
+CIB.US,D,20170120,000000,21.7506,21.9409,21.697,21.9233,254438,0
+CIB.US,D,20170123,000000,21.9069,22.047,21.7221,21.9002,522366,0
+CIB.US,D,20170124,000000,21.8425,22.0306,21.7725,21.803,292739,0
+CIB.US,D,20170125,000000,21.9646,22.0844,21.8254,22.0844,286500,0
+CIB.US,D,20170126,000000,22.0158,22.0897,21.8322,22.0844,441070,0
+CIB.US,D,20170127,000000,22.0158,22.1761,21.9537,21.9646,181902,0
+CIB.US,D,20170130,000000,21.7289,21.9069,21.6398,21.8139,346427,0
+CIB.US,D,20170131,000000,21.7506,21.8934,21.6522,21.8592,517377,0
+CIB.US,D,20170201,000000,21.9233,22.0158,21.8425,21.9409,863435,0
+CIB.US,D,20170202,000000,21.8831,22.4032,21.8592,22.3339,231535,0
+CIB.US,D,20170203,000000,22.4834,22.6451,22.4386,22.5303,239132,0
+CIB.US,D,20170206,000000,22.4439,22.5778,22.4386,22.4609,259255,0
+CIB.US,D,20170207,000000,22.4725,22.5479,22.138,22.1761,304413,0
+CIB.US,D,20170208,000000,22.0096,22.0096,21.7404,21.7669,606444,0
+CIB.US,D,20170209,000000,21.8886,22.0158,21.6243,21.9002,546913,0
+CIB.US,D,20170210,000000,21.9002,22.0639,21.7336,21.9817,492022,0
+CIB.US,D,20170213,000000,21.9409,21.9409,21.7289,21.9115,278301,0
+CIB.US,D,20170214,000000,21.9177,21.9926,21.5997,21.6811,521766,0
+CIB.US,D,20170215,000000,21.6187,21.9537,21.5535,21.9537,430231,0
+CIB.US,D,20170216,000000,22.0341,22.4084,22.0217,22.1646,526796,0
+CIB.US,D,20170217,000000,21.9347,21.9347,21.7221,21.82,354411,0
+CIB.US,D,20170221,000000,21.8831,21.8831,21.5875,21.6704,586746,0
+CIB.US,D,20170222,000000,21.639,21.9865,21.4836,21.7725,610007,0
+CIB.US,D,20170223,000000,21.7615,22.4956,21.7615,22.4725,807822,0
+CIB.US,D,20170224,000000,22.0409,22.2237,21.6522,21.6926,584384,0
+CIB.US,D,20170227,000000,21.6766,22.0096,21.6216,21.9926,323873,0
+CIB.US,D,20170228,000000,21.9069,21.9865,21.5649,21.5649,402259,0
+CIB.US,D,20170301,000000,21.7669,21.8661,21.5126,21.7506,581872,0
+CIB.US,D,20170302,000000,21.6398,21.6398,21.1796,21.1966,504597,0
+CIB.US,D,20170303,000000,21.2428,21.4074,21.0756,21.3707,229705,0
+CIB.US,D,20170306,000000,21.3006,21.4262,21.1912,21.3238,385710,0
+CIB.US,D,20170307,000000,21.3393,21.5243,21.2184,21.4951,387515,0
+CIB.US,D,20170308,000000,21.5309,21.633,21.1436,21.1668,480058,0
+CIB.US,D,20170309,000000,21.1796,21.1966,20.9776,21.0002,1055336,0
+CIB.US,D,20170310,000000,21.1377,21.4448,21.1377,21.2761,337723,0
+CIB.US,D,20170313,000000,21.3006,21.5018,21.1505,21.4951,405231,0
+CIB.US,D,20170314,000000,21.3447,21.3447,20.8736,20.8893,918011,0
+CIB.US,D,20170315,000000,20.9418,21.4087,20.9418,21.3884,487848,0
+CIB.US,D,20170316,000000,21.5243,21.7838,21.5072,21.7336,399195,0
+CIB.US,D,20170317,000000,21.8592,22.3692,21.8592,21.9002,530047,0
+CIB.US,D,20170320,000000,21.8762,22.3447,21.8762,22.219,272234,0
+CIB.US,D,20170321,000000,22.3339,22.357,22.0844,22.2583,728187,0
+CIB.US,D,20170322,000000,22.138,22.4896,21.9233,22.4439,496242,0
+CIB.US,D,20170323,000000,22.4609,22.5867,22.3291,22.4956,623922,0
+CIB.US,D,20170324,000000,22.5573,22.7544,22.459,22.7334,435601,0
+CIB.US,D,20170327,000000,22.5921,22.7837,22.4084,22.7436,427872,0
+CIB.US,D,20170328,000000,22.7089,23.3153,22.6974,23.3153,1211876,0
+CIB.US,D,20170329,000000,23.4234,23.4234,23.1011,23.3717,536020,0
+CIB.US,D,20170330,000000,23.3418,23.6335,23.3284,23.482,471487,0
+CIB.US,D,20170331,000000,23.4228,23.5167,23.1162,23.2086,583698,0
+CIB.US,D,20170403,000000,23.3548,23.8447,23.3488,23.5532,574018,0
+CIB.US,D,20170404,000000,23.522,23.7082,23.2976,23.7028,389581,0
+CIB.US,D,20170405,000000,23.7198,24.1298,23.6225,23.6512,1029096,0
+CIB.US,D,20170406,000000,23.7028,23.9944,23.5049,23.5111,425379,0
+CIB.US,D,20170407,000000,23.4942,23.6579,23.3488,23.4112,572616,0
+CIB.US,D,20170410,000000,23.3548,23.6512,23.3548,23.6512,355693,0
+CIB.US,D,20170411,000000,23.6797,23.6797,23.3717,23.6225,234246,0
+CIB.US,D,20170412,000000,23.6743,23.6743,23.4296,23.4533,245605,0
+CIB.US,D,20170413,000000,23.3139,23.4112,22.7668,22.7728,308448,0
+CIB.US,D,20170417,000000,22.9177,23.558,22.9177,23.5288,322438,0
+CIB.US,D,20170418,000000,23.1563,23.5417,23.1325,23.2773,345629,0
+CIB.US,D,20170419,000000,23.2671,23.5159,22.5784,22.6322,525620,0
+CIB.US,D,20170420,000000,22.7778,23.0292,22.6669,22.9401,427777,0
+CIB.US,D,20170421,000000,22.97,23.0577,22.7668,22.8408,404706,0
+CIB.US,D,20170424,000000,23.2717,23.2717,23.0176,23.1616,847963,0
+CIB.US,D,20170425,000000,23.4004,23.4004,22.9829,23.2146,453334,0
+CIB.US,D,20170426,000000,23.2562,23.4411,22.8021,23.0236,664244,0
+CIB.US,D,20170427,000000,22.9523,22.9523,22.4636,22.6559,570653,0
+CIB.US,D,20170428,000000,22.597,23.1325,22.5506,22.9878,918782,0
+CIB.US,D,20170501,000000,23.0236,23.6109,23.0236,23.3662,368391,0
+CIB.US,D,20170502,000000,23.4533,23.5634,23.0292,23.138,538236,0
+CIB.US,D,20170503,000000,23.1269,23.3392,23.0117,23.1849,413899,0
+CIB.US,D,20170504,000000,23.1508,23.3418,23.0808,23.1616,993614,0
+CIB.US,D,20170505,000000,23.1909,23.6171,23.1243,23.5634,692412,0
+CIB.US,D,20170508,000000,23.6512,23.8606,23.5368,23.8606,620138,0
+CIB.US,D,20170509,000000,23.9991,24.0481,23.756,24.0107,764797,0
+CIB.US,D,20170510,000000,24.1351,24.7217,24.0536,24.6985,1096608,0
+CIB.US,D,20170511,000000,24.7394,25.3034,24.6687,25.1072,1316345,0
+CIB.US,D,20170512,000000,25.118,25.3537,25.0425,25.1417,260804,0
+CIB.US,D,20170515,000000,25.3328,25.81,25.3328,25.7528,400148,0
+CIB.US,D,20170516,000000,25.8862,26.4203,25.8862,26.0553,741008,0
+CIB.US,D,20170517,000000,25.8399,25.8399,25.5026,25.5584,599207,0
+CIB.US,D,20170518,000000,25.3034,25.3797,24.7217,25.245,1038752,0
+CIB.US,D,20170519,000000,25.4687,26.928,25.4687,26.0614,1201462,0
+CIB.US,D,20170522,000000,26.1714,26.1714,25.7651,25.7874,874122,0
+CIB.US,D,20170523,000000,25.9106,26.2458,25.6075,25.7766,806255,0
+CIB.US,D,20170524,000000,25.7528,26.1355,25.6474,25.8039,739906,0
+CIB.US,D,20170525,000000,25.88,25.9043,25.4558,25.6305,674840,0
+CIB.US,D,20170526,000000,25.6189,25.7712,25.4149,25.7235,532960,0
+CIB.US,D,20170530,000000,25.5094,25.6828,25.3689,25.4442,725059,0
+CIB.US,D,20170531,000000,25.5483,25.6413,25.2511,25.6189,1192533,0
+CIB.US,D,20170601,000000,25.6189,26.0316,25.5251,25.81,1057835,0
+CIB.US,D,20170602,000000,25.8162,25.88,25.6529,25.7815,750269,0
+CIB.US,D,20170605,000000,25.7935,26.1551,25.7935,26.0831,326289,0
+CIB.US,D,20170606,000000,26.0138,26.7064,26.0138,26.457,510891,0
+CIB.US,D,20170607,000000,26.4767,26.6773,26.1891,26.5263,615949,0
+CIB.US,D,20170608,000000,26.5263,26.5263,26.0044,26.1254,546498,0
+CIB.US,D,20170609,000000,26.0193,26.2163,25.8162,25.9322,464586,0
+CIB.US,D,20170612,000000,25.8977,25.9976,25.7406,25.9269,735096,0
+CIB.US,D,20170613,000000,25.9269,26.4203,25.8583,26.3924,510497,0
+CIB.US,D,20170614,000000,26.4767,26.6881,26.44,26.4767,507266,0
+CIB.US,D,20170615,000000,26.1778,26.4917,26.0166,26.4707,586276,0
+CIB.US,D,20170616,000000,26.5045,26.7596,26.23,26.6773,960225,0
+CIB.US,D,20170619,000000,26.6549,27.4745,26.6549,27.3475,1066340,0
+CIB.US,D,20170620,000000,27.1632,27.1958,26.1961,26.2245,1910603,0
+CIB.US,D,20170621,000000,26.2062,26.2062,24.9078,24.9446,568864,0
+CIB.US,D,20170622,000000,24.978,25.131,24.6346,24.6531,1135372,0
+CIB.US,D,20170623,000000,24.6641,24.8964,24.4132,24.757,571726,0
+CIB.US,D,20170626,000000,24.8726,25.1541,24.757,24.9323,130674,0
+CIB.US,D,20170627,000000,24.8904,25.182,24.8904,25.1417,390259,0
+CIB.US,D,20170628,000000,25.3382,26.521,25.2349,26.1061,926380,0
+CIB.US,D,20170629,000000,26.2947,26.415,25.7073,25.98,570028,0
+CIB.US,D,20170630,000000,26.1212,26.1919,25.5876,26.1151,445410,0
+CIB.US,D,20170703,000000,26.168,26.7834,26.168,26.3617,133653,0
+CIB.US,D,20170705,000000,26.3551,26.3905,25.9811,26.0793,470033,0
+CIB.US,D,20170706,000000,26.1023,26.4313,25.8583,25.8922,362999,0
+CIB.US,D,20170707,000000,25.9751,26.0629,25.57,25.7345,378420,0
+CIB.US,D,20170710,000000,25.7576,26.0456,25.6938,25.8282,419899,0
+CIB.US,D,20170711,000000,25.8752,26.2029,25.7643,26.0967,340164,0
+CIB.US,D,20170712,000000,26.2627,26.7956,26.2627,26.7541,425967,0
+CIB.US,D,20170713,000000,26.8376,26.8893,26.5318,26.7365,353718,0
+CIB.US,D,20170714,000000,26.7487,26.8425,26.168,26.4755,632259,0
+CIB.US,D,20170717,000000,26.4802,26.5386,26.0852,26.1322,750744,0
+CIB.US,D,20170718,000000,26.1083,26.3905,26.0499,26.3136,464562,0
+CIB.US,D,20170719,000000,26.419,26.5285,25.7815,25.7971,585063,0
+CIB.US,D,20170720,000000,25.88,26.0456,25.6401,25.7576,461390,0
+CIB.US,D,20170721,000000,25.7345,25.8956,25.4762,25.5762,329983,0
+CIB.US,D,20170724,000000,25.6283,25.6714,25.3117,25.5238,781502,0
+CIB.US,D,20170725,000000,25.7761,26.4086,25.6461,25.7461,707059,0
+CIB.US,D,20170726,000000,25.7576,25.7576,25.4103,25.4714,935604,0
+CIB.US,D,20170727,000000,25.5183,25.7523,25.4184,25.6814,947532,0
+CIB.US,D,20170728,000000,25.5361,25.8162,25.4295,25.7929,603350,0
+CIB.US,D,20170731,000000,25.7867,25.8418,25.4524,25.6401,345426,0
+CIB.US,D,20170801,000000,25.7867,26.0967,25.7543,25.9934,504380,0
+CIB.US,D,20170802,000000,25.9866,26.0852,25.8467,25.9934,373635,0
+CIB.US,D,20170803,000000,25.9331,26.0906,25.3753,25.9106,314729,0
+CIB.US,D,20170804,000000,26.0744,26.0744,25.6604,25.7815,174875,0
+CIB.US,D,20170807,000000,25.7815,25.8984,25.4096,25.6169,301085,0
+CIB.US,D,20170808,000000,25.6228,25.8346,25.4941,25.5068,338222,0
+CIB.US,D,20170809,000000,25.3055,25.3055,24.7327,24.978,1049466,0
+CIB.US,D,20170810,000000,24.8019,25.054,24.6741,24.9017,1010521,0
+CIB.US,D,20170811,000000,24.7144,25.6228,24.5783,25.4871,498899,0
+CIB.US,D,20170814,000000,25.6623,25.9222,25.3946,25.4584,609430,0
+CIB.US,D,20170815,000000,25.4829,25.5068,24.7496,25.0004,790374,0
+CIB.US,D,20170816,000000,25.054,26.1518,24.9549,25.9691,613770,0
+CIB.US,D,20170817,000000,25.9052,26.1627,25.1492,25.2125,1945297,0
+CIB.US,D,20170818,000000,25.2254,25.9506,25.1893,25.8221,287022,0
+CIB.US,D,20170821,000000,25.8583,26.2274,25.6109,25.9383,219252,0
+CIB.US,D,20170822,000000,26.0267,26.1383,25.8039,25.8583,176198,0
+CIB.US,D,20170823,000000,25.7867,26.2212,25.706,26.1919,1697967,0
+CIB.US,D,20170824,000000,26.2374,26.3551,25.7704,25.8162,384189,0
+CIB.US,D,20170825,000000,25.9159,26.3197,25.6026,26.2559,274452,0
+CIB.US,D,20170828,000000,26.1805,26.2924,25.7761,25.8346,323672,0
+CIB.US,D,20170829,000000,25.7284,26.4129,25.6283,26.3617,596308,0
+CIB.US,D,20170830,000000,26.332,26.3354,25.7284,25.8467,363526,0
+CIB.US,D,20170831,000000,26.0207,26.6719,25.8862,26.618,561477,0
+CIB.US,D,20170901,000000,26.6881,27.8805,26.6881,27.8112,777792,0
+CIB.US,D,20170905,000000,27.7213,28.3909,27.7213,27.8267,995176,0
+CIB.US,D,20170906,000000,27.9097,28.5724,27.8675,28.3371,1504273,0
+CIB.US,D,20170907,000000,28.3602,28.4314,28.002,28.1087,1325560,0
+CIB.US,D,20170908,000000,28.1327,28.2963,27.9259,28.0857,897031,0
+CIB.US,D,20170911,000000,28.253,28.4732,28.0512,28.2713,350365,0
+CIB.US,D,20170912,000000,28.3543,28.4935,27.9097,28.1148,1073896,0
+CIB.US,D,20170913,000000,28.1388,28.242,28.015,28.0312,440942,0
+CIB.US,D,20170914,000000,28.0082,28.1209,27.6281,27.786,745798,0
+CIB.US,D,20170915,000000,27.6853,27.9673,27.459,27.8267,531499,0
+CIB.US,D,20170918,000000,27.9042,27.9849,27.6513,27.7567,322557,0
+CIB.US,D,20170919,000000,27.7982,27.9287,27.4581,27.6669,451454,0
+CIB.US,D,20170920,000000,27.5228,27.646,26.807,27.0286,867456,0
+CIB.US,D,20170921,000000,27.0125,27.3788,26.9818,27.2448,807111,0
+CIB.US,D,20170922,000000,27.1992,28.015,27.1992,27.7982,384439,0
+CIB.US,D,20170925,000000,27.6513,27.9437,27.3048,27.3048,224270,0
+CIB.US,D,20170926,000000,27.3168,27.4113,26.9702,27.0416,590207,0
+CIB.US,D,20170927,000000,27.1884,27.338,26.9818,27.0898,553976,0
+CIB.US,D,20170928,000000,27.0647,27.2414,26.9579,26.9694,1679684,0
+CIB.US,D,20170929,000000,26.9995,27.0389,26.6582,27.0354,1023258,0
+CIB.US,D,20171002,000000,26.9995,27.3244,26.9014,27.0939,253307,0
+CIB.US,D,20171003,000000,27.1123,27.3216,26.9519,27.2591,263507,0
+CIB.US,D,20171004,000000,26.8655,27.0714,26.6039,26.9764,734110,0
+CIB.US,D,20171005,000000,27.0056,27.2823,27.0056,27.0776,442956,0
+CIB.US,D,20171006,000000,26.9643,26.9643,26.4767,26.723,801316,0
+CIB.US,D,20171009,000000,26.7105,26.7995,26.2979,26.3143,351377,0
+CIB.US,D,20171010,000000,26.3325,26.6039,26.2742,26.3442,384792,0
+CIB.US,D,20171011,000000,26.4203,26.4448,26.056,26.1919,401249,0
+CIB.US,D,20171012,000000,26.1797,26.4047,25.9791,26.3325,805786,0
+CIB.US,D,20171013,000000,26.4707,26.5223,26.3006,26.4503,276501,0
+CIB.US,D,20171016,000000,26.5223,26.6486,25.1533,25.6421,562866,0
+CIB.US,D,20171017,000000,25.6305,26.1016,25.6305,26.0085,796107,0
+CIB.US,D,20171018,000000,25.9969,26.126,25.8311,26.0894,1104020,0
+CIB.US,D,20171019,000000,25.9138,26.0342,25.85,25.9093,556965,0
+CIB.US,D,20171020,000000,25.9969,25.9969,25.6482,25.6767,265379,0
+CIB.US,D,20171023,000000,25.5938,25.8004,25.4721,25.5469,422613,0
+CIB.US,D,20171024,000000,25.5938,25.5938,25.1642,25.1941,510395,0
+CIB.US,D,20171025,000000,25.3525,25.3525,24.9399,25.0806,774583,0
+CIB.US,D,20171026,000000,25.1472,25.4007,25.0758,25.1354,442984,0
+CIB.US,D,20171027,000000,24.3724,24.651,23.2582,23.363,4199186,0
+CIB.US,D,20171030,000000,23.1671,23.3167,22.4067,22.4534,2431993,0
+CIB.US,D,20171031,000000,22.3936,22.5118,22.087,22.2884,1145030,0
+CIB.US,D,20171101,000000,22.4126,22.6792,22.1115,22.2822,1660054,0
+CIB.US,D,20171102,000000,22.1591,22.2482,21.9463,22.1552,829230,0
+CIB.US,D,20171103,000000,22.087,22.2352,21.5147,21.8396,779612,0
+CIB.US,D,20171106,000000,21.8167,22.0354,21.4814,22.0104,457072,0
+CIB.US,D,20171107,000000,21.9872,22.2352,21.7737,22.1591,683729,0
+CIB.US,D,20171108,000000,22.1591,22.7076,22.1591,22.531,1029587,0
+CIB.US,D,20171109,000000,22.4718,23.1263,22.4718,22.932,1240516,0
+CIB.US,D,20171110,000000,22.8776,23.0612,22.7076,22.8092,444847,0
+CIB.US,D,20171113,000000,22.7191,22.7191,21.9014,22.0483,475681,0
+CIB.US,D,20171114,000000,22.1048,22.4378,21.9755,22.2054,1192902,0
+CIB.US,D,20171115,000000,22.1552,22.4317,21.7853,22.3052,486898,0
+CIB.US,D,20171116,000000,22.3663,22.7436,22.3663,22.5439,696056,0
+CIB.US,D,20171117,000000,22.5004,22.9856,22.5004,22.8544,968292,0
+CIB.US,D,20171120,000000,22.7966,22.9612,22.5589,22.9368,567225,0
+CIB.US,D,20171121,000000,22.9919,23.2596,22.9267,23.18,732012,0
+CIB.US,D,20171122,000000,23.2582,23.4942,23.2582,23.3229,519318,0
+CIB.US,D,20171124,000000,23.3574,23.4643,23.3167,23.3799,136862,0
+CIB.US,D,20171127,000000,22.276,23.2033,22.0721,22.8258,539932,0
+CIB.US,D,20171128,000000,23.0271,23.1318,22.8428,22.9919,614759,0
+CIB.US,D,20171129,000000,22.9856,23.2154,22.8484,22.9435,492410,0
+CIB.US,D,20171130,000000,22.9033,23.1155,22.7139,22.7966,1084408,0
+CIB.US,D,20171201,000000,22.8544,23.0856,22.6253,22.7259,775640,0
+CIB.US,D,20171204,000000,22.7076,23.1101,22.5825,22.6084,679357,0
+CIB.US,D,20171205,000000,22.6606,22.76,22.4317,22.6208,1026586,0
+CIB.US,D,20171206,000000,22.4834,23.138,22.4834,23.0741,660180,0
+CIB.US,D,20171207,000000,22.9368,23.138,22.8572,23.0161,645333,0
+CIB.US,D,20171208,000000,23.1447,23.2336,22.9919,23.0216,180675,0
+CIB.US,D,20171211,000000,22.9557,23.5105,22.9557,23.4873,379337,0
+CIB.US,D,20171212,000000,23.4207,23.4207,22.9204,23.2154,604177,0
+CIB.US,D,20171213,000000,23.2794,23.5532,23.2216,23.2861,499310,0
+CIB.US,D,20171214,000000,23.2392,23.3574,22.8544,22.8544,932122,0
+CIB.US,D,20171215,000000,22.8368,22.9803,22.4657,22.6478,1276645,0
+CIB.US,D,20171218,000000,22.7381,23.4099,22.7381,23.3799,608111,0
+CIB.US,D,20171219,000000,23.4099,23.8007,23.3112,23.5411,450489,0
+CIB.US,D,20171220,000000,23.4942,23.6116,23.2453,23.4452,297873,0
+CIB.US,D,20171221,000000,23.369,23.8653,23.363,23.7409,257448,0
+CIB.US,D,20171222,000000,23.8661,23.8661,23.509,23.5866,176186,0
+CIB.US,D,20171226,000000,23.6273,23.9857,23.5566,23.9244,130902,0
+CIB.US,D,20171227,000000,23.8776,23.9135,23.5139,23.7041,291278,0
+CIB.US,D,20171228,000000,23.783,23.8597,23.5139,23.8311,177849,0
+CIB.US,D,20171229,000000,23.8536,23.9086,23.5811,23.6041,225294,0
+CIB.US,D,20180102,000000,23.7947,24.3179,23.7947,24.3009,265276,0
+CIB.US,D,20180103,000000,24.2758,24.4737,24.1413,24.4315,187523,0
+CIB.US,D,20180104,000000,24.6271,25.1525,24.4376,25.1099,313532,0
+CIB.US,D,20180105,000000,24.995,25.6739,24.995,25.6456,327128,0
+CIB.US,D,20180108,000000,25.6456,25.7991,25.5265,25.7235,330325,0
+CIB.US,D,20180109,000000,25.3177,25.5094,24.9126,25.1036,677979,0
+CIB.US,D,20180110,000000,25.0141,25.521,24.9726,25.1289,548662,0
+CIB.US,D,20180111,000000,25.2049,25.3293,24.8548,25.0793,198007,0
+CIB.US,D,20180112,000000,25.0623,25.4083,24.9319,25.383,217488,0
+CIB.US,D,20180116,000000,25.3117,26.0356,24.6803,25.8656,583832,0
+CIB.US,D,20180117,000000,25.8602,26.2401,25.6456,26.139,736340,0
+CIB.US,D,20180118,000000,26.0967,26.4237,25.8521,26.194,140879,0
+CIB.US,D,20180119,000000,26.1587,26.2178,25.7582,25.8242,292162,0
+CIB.US,D,20180122,000000,25.9195,25.9424,25.5265,25.6938,572577,0
+CIB.US,D,20180123,000000,25.5795,25.7582,25.3233,25.706,554325,0
+CIB.US,D,20180124,000000,26.1995,26.9247,25.8624,26.8941,641892,0
+CIB.US,D,20180125,000000,26.9436,27.6147,26.9436,27.3412,543085,0
+CIB.US,D,20180126,000000,27.2245,27.7703,27.1924,27.6989,396345,0
+CIB.US,D,20180129,000000,27.4685,27.5392,26.9838,27.2401,302964,0
+CIB.US,D,20180130,000000,27.1741,27.2999,26.8778,27.2448,289257,0
+CIB.US,D,20180131,000000,27.3959,27.5086,27.2109,27.3482,340921,0
+CIB.US,D,20180201,000000,27.2245,27.8892,26.58,27.8009,298298,0
+CIB.US,D,20180202,000000,27.3048,27.3447,26.6752,26.6807,341422,0
+CIB.US,D,20180205,000000,26.455,26.8425,25.9017,25.9195,503590,0
+CIB.US,D,20180206,000000,25.5679,26.4305,25.4266,26.3238,397610,0
+CIB.US,D,20180207,000000,26.2348,26.8941,26.1995,26.2401,307062,0
+CIB.US,D,20180208,000000,26.3763,26.4755,25.6686,25.6686,522694,0
+CIB.US,D,20180209,000000,25.8121,25.9132,24.8548,25.3959,440867,0
+CIB.US,D,20180212,000000,25.7772,26.5331,25.461,26.1687,695922,0
+CIB.US,D,20180213,000000,26.0967,26.1158,25.7651,26.0091,267159,0
+CIB.US,D,20180214,000000,25.9132,26.8608,25.9132,26.7942,472205,0
+CIB.US,D,20180215,000000,26.9899,26.9899,26.4305,26.6201,161291,0
+CIB.US,D,20180216,000000,26.4685,26.9953,26.3828,26.8608,426835,0
+CIB.US,D,20180220,000000,26.8058,26.9899,26.8058,26.8058,657484,0
+CIB.US,D,20180221,000000,26.8124,27.0443,26.5917,26.6752,395214,0
+CIB.US,D,20180222,000000,26.8303,27.9456,26.8303,27.2516,886308,0
+CIB.US,D,20180223,000000,27.3959,27.7703,27.0082,27.0682,393707,0
+CIB.US,D,20180226,000000,27.1469,27.1639,26.5203,26.5917,829177,0
+CIB.US,D,20180227,000000,26.4117,26.6752,25.8303,25.9846,674261,0
+CIB.US,D,20180228,000000,25.8418,26.0825,25.0567,25.1036,543325,0
+CIB.US,D,20180301,000000,25.1804,25.2239,24.7658,24.8433,469173,0
+CIB.US,D,20180302,000000,24.806,25.3055,24.6585,25.116,457702,0
+CIB.US,D,20180305,000000,24.7529,25.5483,24.6931,25.5265,597830,0
+CIB.US,D,20180306,000000,25.8121,25.9914,25.5679,25.8766,422837,0
+CIB.US,D,20180307,000000,25.6456,26.2293,25.5448,25.9791,441944,0
+CIB.US,D,20180308,000000,26.1328,26.2401,25.8956,26.0138,230608,0
+CIB.US,D,20180309,000000,26.2401,26.4843,26.0511,26.1879,259455,0
+CIB.US,D,20180312,000000,26.194,26.3828,26.0138,26.0683,229227,0
+CIB.US,D,20180313,000000,26.0744,26.1525,25.461,25.5679,478781,0
+CIB.US,D,20180314,000000,25.729,25.946,25.3537,25.561,640371,0
+CIB.US,D,20180315,000000,25.4681,25.6868,25.4313,25.5094,569375,0
+CIB.US,D,20180316,000000,25.4437,26.0478,25.4437,25.8365,616641,0
+CIB.US,D,20180319,000000,25.7651,25.7651,25.4083,25.4735,301135,0
+CIB.US,D,20180320,000000,25.5483,25.7991,25.3408,25.4083,395252,0
+CIB.US,D,20180321,000000,25.2049,25.9086,25.2049,25.479,965198,0
+CIB.US,D,20180322,000000,25.1804,25.5396,24.9726,24.9902,778754,0
+CIB.US,D,20180323,000000,25.0195,25.0793,24.5517,24.6632,660544,0
+CIB.US,D,20180326,000000,25.0229,25.7263,25.0229,25.6714,735872,0
+CIB.US,D,20180327,000000,25.7624,25.8534,25.162,25.1792,965311,0
+CIB.US,D,20180328,000000,25.3233,25.498,24.9629,24.9698,1002740,0
+CIB.US,D,20180329,000000,25.1329,25.3872,25.0602,25.2288,831057,0
+CIB.US,D,20180402,000000,25.2103,25.954,25.1642,25.8942,1103420,0
+CIB.US,D,20180403,000000,26.555,27.2224,26.0199,27.132,1020302,0
+CIB.US,D,20180404,000000,26.7338,27.6165,26.3075,27.5921,683846,0
+CIB.US,D,20180405,000000,27.6165,28.1869,27.2361,28.0734,1179504,0
+CIB.US,D,20180406,000000,28.0259,28.1585,27.8572,27.9585,699749,0
+CIB.US,D,20180409,000000,28.1225,28.518,28.1225,28.4342,652234,0
+CIB.US,D,20180410,000000,28.518,29.6402,28.4281,29.6279,1321564,0
+CIB.US,D,20180411,000000,29.4173,30.8474,29.4105,30.4934,1585168,0
+CIB.US,D,20180412,000000,30.3798,30.3798,29.8931,30.0188,1028937,0
+CIB.US,D,20180413,000000,30.0188,30.0188,29.7313,29.7613,342085,0
+CIB.US,D,20180416,000000,29.863,29.863,29.2147,29.581,332194,0
+CIB.US,D,20180417,000000,29.6933,30.0188,29.4552,29.9997,527699,0
+CIB.US,D,20180418,000000,30.0188,30.0487,29.6891,30.0188,938142,0
+CIB.US,D,20180419,000000,30.169,30.3192,29.8265,29.9827,717340,0
+CIB.US,D,20180420,000000,30.025,30.1201,29.4058,29.4839,540838,0
+CIB.US,D,20180423,000000,29.4492,29.4492,28.9571,29.0577,285121,0
+CIB.US,D,20180424,000000,29.1297,29.3097,28.7395,28.8122,469620,0
+CIB.US,D,20180425,000000,28.7334,28.7334,27.9946,28.2188,600081,0
+CIB.US,D,20180426,000000,28.3927,28.5786,28.1442,28.4092,647700,0
+CIB.US,D,20180427,000000,28.4593,28.9979,28.4146,28.8906,492295,0
+CIB.US,D,20180430,000000,28.9571,29.0767,28.5349,28.6138,389161,0
+CIB.US,D,20180501,000000,28.505,28.5813,28.1523,28.4092,173803,0
+CIB.US,D,20180502,000000,28.3868,28.5233,28.1741,28.3683,428729,0
+CIB.US,D,20180503,000000,28.4214,28.8605,28.0197,28.7701,2122228,0
+CIB.US,D,20180504,000000,28.8056,29.029,28.6403,28.8179,1206805,0
+CIB.US,D,20180507,000000,28.8476,28.9747,28.3894,28.8476,831787,0
+CIB.US,D,20180508,000000,28.9504,28.9504,28.2061,28.7831,4303430,0
+CIB.US,D,20180509,000000,28.8056,29.0326,28.6866,28.8223,960239,0
+CIB.US,D,20180510,000000,28.926,29.0577,28.6811,28.9313,417838,0
+CIB.US,D,20180511,000000,28.9442,28.9538,28.4146,28.5593,883470,0
+CIB.US,D,20180514,000000,28.6866,28.987,28.6104,28.8849,557958,0
+CIB.US,D,20180515,000000,28.668,28.9504,28.3927,28.8179,2821115,0
+CIB.US,D,20180516,000000,28.7526,28.8179,27.9232,28.0678,1907607,0
+CIB.US,D,20180517,000000,27.9776,28.0435,27.2019,27.2088,1056367,0
+CIB.US,D,20180518,000000,27.1789,27.3407,26.9803,27.0477,557374,0
+CIB.US,D,20180521,000000,27.1626,27.2626,26.8615,27.1667,898384,0
+CIB.US,D,20180522,000000,27.2864,27.8458,27.2864,27.5805,1066671,0
+CIB.US,D,20180523,000000,27.3475,27.6165,27.1509,27.3529,865151,0
+CIB.US,D,20180524,000000,27.2687,27.2925,26.8908,27.1129,1343494,0
+CIB.US,D,20180525,000000,26.9621,27.6235,26.7662,27.491,453364,0
+CIB.US,D,20180529,000000,27.0714,28.0802,27.0714,27.7914,817446,0
+CIB.US,D,20180530,000000,27.8572,28.0979,27.5976,27.9714,350328,0
+CIB.US,D,20180531,000000,27.9355,28.1877,27.7982,27.8458,708454,0
+CIB.US,D,20180601,000000,28.0558,28.5478,28.0558,28.3683,600121,0
+CIB.US,D,20180604,000000,28.5539,28.8605,28.5539,28.7933,292000,0
+CIB.US,D,20180605,000000,28.6199,28.8605,28.482,28.5302,494545,0
+CIB.US,D,20180606,000000,28.5724,28.6038,28.3548,28.4342,749151,0
+CIB.US,D,20180607,000000,28.3683,28.3683,27.786,27.8755,1336773,0
+CIB.US,D,20180608,000000,27.917,28.0802,27.4691,27.7677,697476,0
+CIB.US,D,20180611,000000,27.7982,28.0734,27.6106,27.8817,232156,0
+CIB.US,D,20180612,000000,27.8817,28.4711,27.7375,28.2705,361377,0
+CIB.US,D,20180613,000000,28.7287,28.7287,28.1665,28.5786,397101,0
+CIB.US,D,20180614,000000,28.6926,28.6926,28.2128,28.2128,522797,0
+CIB.US,D,20180615,000000,27.8333,28.1225,27.5692,27.9471,860093,0
+CIB.US,D,20180618,000000,27.7425,28.675,27.6358,28.5786,859592,0
+CIB.US,D,20180619,000000,28.2461,28.4465,27.953,28.0007,656602,0
+CIB.US,D,20180620,000000,28.2061,28.3431,27.7375,27.953,721124,0
+CIB.US,D,20180621,000000,27.8695,28.1741,27.7255,28.0619,309974,0
+CIB.US,D,20180622,000000,28.3249,28.5593,28.1102,28.2414,526638,0
+CIB.US,D,20180625,000000,28.1283,28.4146,28.017,28.1937,247062,0
+CIB.US,D,20180626,000000,28.2243,28.4404,27.9681,28.4342,533156,0
+CIB.US,D,20180627,000000,28.3127,28.7858,27.8531,28.2228,395724,0
+CIB.US,D,20180628,000000,28.2107,29.0272,28.1698,28.9729,386941,0
+CIB.US,D,20180629,000000,29.1289,29.1631,28.5961,28.8993,750949,0
+CIB.US,D,20180702,000000,28.6635,28.8638,28.3677,28.6704,349004,0
+CIB.US,D,20180703,000000,28.8993,30.5749,28.8993,30.3887,832329,0
+CIB.US,D,20180705,000000,30.4537,30.5749,30.1392,30.1528,881526,0
+CIB.US,D,20180706,000000,30.2058,30.5631,29.9339,30.4898,679712,0
+CIB.US,D,20180709,000000,30.5749,30.6061,29.7538,29.8793,415919,0
+CIB.US,D,20180710,000000,29.9645,30.0643,29.7102,29.9461,366689,0
+CIB.US,D,20180711,000000,29.8129,29.94,29.2264,29.8069,375437,0
+CIB.US,D,20180712,000000,29.8793,29.94,29.7102,29.7938,250176,0
+CIB.US,D,20180713,000000,29.7347,29.9515,29.5973,29.7285,418594,0
+CIB.US,D,20180716,000000,29.7035,29.8305,29.5538,29.6007,246116,0
+CIB.US,D,20180717,000000,29.511,29.6502,29.4389,29.5356,284000,0
+CIB.US,D,20180718,000000,29.5478,29.7829,29.2086,29.3051,1105638,0
+CIB.US,D,20180719,000000,29.0272,29.1053,28.7959,28.8931,305834,0
+CIB.US,D,20180720,000000,29.2501,29.2501,28.7605,28.8993,617187,0
+CIB.US,D,20180723,000000,28.8993,28.9756,28.7362,28.7858,324353,0
+CIB.US,D,20180724,000000,29.0088,29.0272,28.7362,28.7668,621231,0
+CIB.US,D,20180725,000000,28.832,28.8638,28.6082,28.6879,376387,0
+CIB.US,D,20180726,000000,28.6211,28.7122,28.3677,28.4648,405627,0
+CIB.US,D,20180727,000000,28.6082,28.857,28.4772,28.6457,143444,0
+CIB.US,D,20180730,000000,28.8823,29.2996,28.4928,28.5546,294979,0
+CIB.US,D,20180731,000000,28.5546,28.5546,27.6417,27.7681,819190,0
+CIB.US,D,20180801,000000,27.8124,28.197,27.5697,28.1442,310971,0
+CIB.US,D,20180802,000000,27.0371,27.9198,27.0371,27.4677,670039,0
+CIB.US,D,20180803,000000,27.4739,28.4593,27.4739,28.3677,335680,0
+CIB.US,D,20180806,000000,28.3242,28.4527,27.9313,27.9673,329071,0
+CIB.US,D,20180807,000000,28.0646,28.4214,27.5868,27.6778,214846,0
+CIB.US,D,20180808,000000,27.7927,27.8647,27.6358,27.7749,529228,0
+CIB.US,D,20180809,000000,27.7996,27.9021,27.5595,27.7872,703640,0
+CIB.US,D,20180810,000000,27.4427,27.4781,27.062,27.1027,553258,0
+CIB.US,D,20180813,000000,26.9505,26.9505,26.3687,26.6059,585490,0
+CIB.US,D,20180814,000000,26.6189,26.8744,26.5107,26.6248,483659,0
+CIB.US,D,20180815,000000,26.3891,26.5752,25.9725,26.2489,2690124,0
+CIB.US,D,20180816,000000,26.304,27.2665,26.304,27.0499,740813,0
+CIB.US,D,20180817,000000,26.9818,26.988,26.729,26.9341,464787,0
+CIB.US,D,20180820,000000,27.0178,27.0178,26.2374,26.294,254275,0
+CIB.US,D,20180821,000000,26.4121,27.1809,26.4121,26.9635,849431,0
+CIB.US,D,20180822,000000,26.896,27.0797,26.8315,26.9459,841391,0
+CIB.US,D,20180823,000000,26.9031,26.9031,26.3721,26.3828,867634,0
+CIB.US,D,20180824,000000,26.3101,27.0553,26.3101,26.9341,1855970,0
+CIB.US,D,20180827,000000,27.4896,27.8471,27.3331,27.4781,472125,0
+CIB.US,D,20180828,000000,27.5092,27.6417,27.1598,27.1938,515224,0
+CIB.US,D,20180829,000000,27.1538,27.1538,26.6494,26.6786,435578,0
+CIB.US,D,20180830,000000,26.5421,26.5421,26.1172,26.294,479016,0
+CIB.US,D,20180831,000000,26.3224,26.3224,25.7848,26.2274,651837,0
+CIB.US,D,20180904,000000,26.0262,26.0922,25.7005,25.7067,724647,0
+CIB.US,D,20180905,000000,25.6578,25.7604,25.2573,25.3552,375334,0
+CIB.US,D,20180906,000000,25.3061,25.6578,25.2695,25.3369,491502,0
+CIB.US,D,20180907,000000,25.3369,25.3613,24.8826,25.0214,344588,0
+CIB.US,D,20180910,000000,25.0411,25.1445,24.2969,24.333,487801,0
+CIB.US,D,20180911,000000,24.1936,24.2846,23.7149,23.721,1120472,0
+CIB.US,D,20180912,000000,23.7947,25.0887,23.6675,24.7632,1680317,0
+CIB.US,D,20180913,000000,24.8826,25.0276,24.3267,24.3446,591272,0
+CIB.US,D,20180914,000000,24.4674,24.4837,24.1697,24.29,260577,0
+CIB.US,D,20180917,000000,24.333,24.5987,24.333,24.5401,373161,0
+CIB.US,D,20180918,000000,24.6116,24.8297,24.5206,24.6761,405137,0
+CIB.US,D,20180919,000000,24.7448,25.1792,24.6661,25.1009,418196,0
+CIB.US,D,20180920,000000,25.3061,25.8752,25.1445,25.7604,476196,0
+CIB.US,D,20180921,000000,25.7543,25.8331,25.3307,25.4277,722217,0
+CIB.US,D,20180924,000000,25.4456,25.4878,25.2349,25.3008,268133,0
+CIB.US,D,20180925,000000,25.3247,25.553,25.2642,25.4341,342732,0
+CIB.US,D,20180926,000000,25.4577,25.8418,25.0249,25.0685,370847,0
+CIB.US,D,20180927,000000,25.1043,25.4681,24.8616,25.3477,363220,0
+CIB.US,D,20180928,000000,25.0793,25.4836,25.0745,25.4341,492472,0
+CIB.US,D,20181001,000000,25.4951,26.0446,25.4456,25.8418,300349,0
+CIB.US,D,20181002,000000,25.8784,26.1288,25.7848,25.9037,366448,0
+CIB.US,D,20181003,000000,26.1288,26.19,25.8669,26.0308,414180,0
+CIB.US,D,20181004,000000,25.9582,25.9582,25.3846,25.8365,334382,0
+CIB.US,D,20181005,000000,25.861,26.007,25.561,25.7387,579061,0
+CIB.US,D,20181008,000000,25.7387,26.0008,25.2933,25.6354,343087,0
+CIB.US,D,20181009,000000,25.508,25.6039,25.0685,25.4164,500425,0
+CIB.US,D,20181010,000000,25.4225,25.4225,24.3777,24.3837,478165,0
+CIB.US,D,20181011,000000,24.3837,24.4832,24.0507,24.3425,2077926,0
+CIB.US,D,20181012,000000,24.6544,25.0623,24.4586,24.4892,958813,0
+CIB.US,D,20181015,000000,24.4771,24.6926,24.2743,24.513,310111,0
+CIB.US,D,20181016,000000,24.7203,25.3477,24.6048,25.305,1422714,0
+CIB.US,D,20181017,000000,25.2082,25.4836,24.8616,24.9338,184384,0
+CIB.US,D,20181018,000000,24.5388,24.9522,24.148,24.1718,511457,0
+CIB.US,D,20181019,000000,24.2743,24.5001,23.7823,23.9659,257120,0
+CIB.US,D,20181022,000000,24.142,24.2935,23.7102,23.8545,259945,0
+CIB.US,D,20181023,000000,23.2303,23.8244,23.044,23.6653,515580,0
+CIB.US,D,20181024,000000,23.6116,23.7075,22.8254,23.1183,899563,0
+CIB.US,D,20181025,000000,23.227,23.3975,22.3977,22.6118,762504,0
+CIB.US,D,20181026,000000,22.3426,22.5921,21.8974,22.5737,425973,0
+CIB.US,D,20181029,000000,22.8068,23.1965,22.754,22.8478,531754,0
+CIB.US,D,20181030,000000,22.8593,22.8661,22.2754,22.4472,829851,0
+CIB.US,D,20181031,000000,22.5667,22.6541,22.2754,22.5187,1506653,0
+CIB.US,D,20181101,000000,22.9114,23.9183,22.6845,23.6355,783434,0
+CIB.US,D,20181102,000000,23.9039,24.3051,23.528,23.7327,391368,0
+CIB.US,D,20181105,000000,23.745,23.7762,23.3975,23.7013,133783,0
+CIB.US,D,20181106,000000,23.6777,23.8503,23.6415,23.7939,520377,0
+CIB.US,D,20181107,000000,23.8545,24.825,23.8545,24.6422,665678,0
+CIB.US,D,20181108,000000,24.3616,25.0921,24.3616,24.8719,615224,0
+CIB.US,D,20181109,000000,24.7389,25.1363,24.3837,24.6707,538915,0
+CIB.US,D,20181112,000000,24.6761,24.6761,23.7762,23.8049,253878,0
+CIB.US,D,20181113,000000,23.8918,24.1114,23.7314,23.7823,472974,0
+CIB.US,D,20181114,000000,24.0747,24.4349,24.0059,24.4158,622737,0
+CIB.US,D,20181115,000000,24.337,25.7093,24.337,25.6966,666783,0
+CIB.US,D,20181116,000000,25.508,26.215,25.508,26.056,627345,0
+CIB.US,D,20181119,000000,25.5251,25.9704,25.4769,25.6161,366395,0
+CIB.US,D,20181120,000000,25.2994,25.4577,24.9638,25.1172,485791,0
+CIB.US,D,20181121,000000,25.2687,25.5916,25.2382,25.4225,642645,0
+CIB.US,D,20181123,000000,25.1043,25.3239,24.7149,24.8312,197384,0
+CIB.US,D,20181126,000000,24.8616,25.5434,24.8616,25.5197,576361,0
+CIB.US,D,20181127,000000,25.1968,25.7562,24.7932,24.8312,702911,0
+CIB.US,D,20181128,000000,24.8719,24.8719,24.4652,24.6661,539629,0
+CIB.US,D,20181129,000000,24.5069,25.1549,24.5069,24.91,634961,0
+CIB.US,D,20181130,000000,24.7932,24.9583,24.0976,24.3906,854165,0
+CIB.US,D,20181203,000000,24.8379,25.7693,24.8379,25.4277,540384,0
+CIB.US,D,20181204,000000,25.3667,25.6101,25.0982,25.3177,386878,0
+CIB.US,D,20181206,000000,24.8312,25.2994,24.4349,25.1712,634895,0
+CIB.US,D,20181207,000000,25.2871,25.7693,24.91,24.9154,625543,0
+CIB.US,D,20181210,000000,24.6823,24.8971,24.6048,24.7272,492175,0
+CIB.US,D,20181211,000000,25.056,25.2994,24.961,25.0921,523649,0
+CIB.US,D,20181212,000000,25.4341,25.4341,24.9766,25.0745,349309,0
+CIB.US,D,20181213,000000,25.1601,25.1601,24.7389,24.8001,643855,0
+CIB.US,D,20181214,000000,24.6288,24.7455,24.3239,24.5449,299240,0
+CIB.US,D,20181217,000000,24.4457,24.7638,24.0441,24.1045,568858,0
+CIB.US,D,20181218,000000,24.2139,24.4349,23.9836,24.0182,529028,0
+CIB.US,D,20181219,000000,24.1114,24.3553,23.4648,23.5443,433272,0
+CIB.US,D,20181220,000000,23.5247,23.5247,22.5222,22.6295,891483,0
+CIB.US,D,20181221,000000,22.3977,22.6661,21.8617,22.1605,797231,0
+CIB.US,D,20181224,000000,22.0136,22.2148,21.7506,22.0735,198920,0
+CIB.US,D,20181226,000000,22.0802,23.0646,21.654,23.0265,283874,0
+CIB.US,D,20181227,000000,22.6758,23.2976,22.4977,23.2976,326885,0
+CIB.US,D,20181228,000000,23.3214,23.3392,22.7736,23.284,616614,0
+CIB.US,D,20181231,000000,23.3093,23.6538,23.2705,23.4247,147242,0
+CIB.US,D,20190102,000000,23.1917,24.1936,23.072,24.1812,246613,0
+CIB.US,D,20190103,000000,24.059,24.0711,23.5363,24.0331,297130,0
+CIB.US,D,20190104,000000,24.2793,25.1354,24.2793,25.0732,317449,0
+CIB.US,D,20190107,000000,25.0494,25.4068,24.9011,25.018,282208,0
+CIB.US,D,20190108,000000,25.2633,25.7983,24.7109,25.5353,361125,0
+CIB.US,D,20190109,000000,25.6877,26.5313,25.636,26.487,640756,0
+CIB.US,D,20190110,000000,26.457,26.6589,26.1743,26.6345,578542,0
+CIB.US,D,20190111,000000,26.4503,26.7451,26.2966,26.7324,653491,0
+CIB.US,D,20190114,000000,26.438,26.8444,26.3272,26.807,275742,0
+CIB.US,D,20190115,000000,26.801,27.1151,26.7085,26.7521,237705,0
+CIB.US,D,20190116,000000,26.9233,27.009,26.8139,26.9105,248348,0
+CIB.US,D,20190117,000000,26.7207,26.9601,26.4638,26.7207,2061562,0
+CIB.US,D,20190118,000000,26.801,27.0839,26.7451,27.0407,201801,0
+CIB.US,D,20190122,000000,26.9905,27.3732,26.6651,26.8805,613429,0
+CIB.US,D,20190123,000000,27.1218,27.2346,26.6651,26.7521,629344,0
+CIB.US,D,20190124,000000,26.7451,27.096,26.5978,26.8382,652989,0
+CIB.US,D,20190125,000000,26.973,27.0545,26.5854,26.7949,418171,0
+CIB.US,D,20190128,000000,26.5067,26.7949,26.4439,26.6535,566396,0
+CIB.US,D,20190129,000000,26.8444,26.943,26.5121,26.702,389598,0
+CIB.US,D,20190130,000000,26.8207,26.9296,26.4313,26.801,551475,0
+CIB.US,D,20190131,000000,26.8981,27.5568,26.8981,27.4209,910676,0
+CIB.US,D,20190201,000000,27.304,27.7172,27.2374,27.6669,435686,0
+CIB.US,D,20190204,000000,27.4278,28.6145,27.4278,28.5886,458411,0
+CIB.US,D,20190205,000000,28.6579,28.898,28.5247,28.7878,453840,0
+CIB.US,D,20190206,000000,28.601,28.8605,28.4739,28.7566,327962,0
+CIB.US,D,20190207,000000,28.8544,28.9271,28.2638,28.5282,506886,0
+CIB.US,D,20190208,000000,28.5282,28.6265,28.1327,28.3812,211284,0
+CIB.US,D,20190211,000000,28.2826,28.301,27.9986,28.0123,222055,0
+CIB.US,D,20190212,000000,27.4045,28.2394,27.4045,27.9084,359304,0
+CIB.US,D,20190213,000000,27.9871,28.0672,27.5019,27.6121,399593,0
+CIB.US,D,20190214,000000,27.4732,27.9502,27.304,27.8581,511532,0
+CIB.US,D,20190215,000000,28.0612,28.1658,27.8639,28.036,341141,0
+CIB.US,D,20190219,000000,27.8518,28.0495,27.5812,27.8041,478151,0
+CIB.US,D,20190220,000000,27.9558,28.4071,27.8772,28.1903,426169,0
+CIB.US,D,20190221,000000,28.1714,28.3494,27.7411,28.3127,351162,0
+CIB.US,D,20190222,000000,28.8673,29.7279,28.72,29.2237,1383235,0
+CIB.US,D,20190225,000000,29.5919,29.8074,29.4398,29.6347,789120,0
+CIB.US,D,20190226,000000,29.4934,29.8326,29.4934,29.7944,574530,0
+CIB.US,D,20190227,000000,29.8395,30.0229,29.5247,29.8202,432483,0
+CIB.US,D,20190228,000000,29.7279,30.0474,29.6714,29.7211,618090,0
+CIB.US,D,20190301,000000,29.8501,29.8501,29.1277,29.4818,473195,0
+CIB.US,D,20190304,000000,29.5867,29.696,29.3581,29.6782,748004,0
+CIB.US,D,20190305,000000,29.8074,30.0541,29.5178,29.9427,330299,0
+CIB.US,D,20190306,000000,29.948,30.6606,29.7891,30.1079,881619,0
+CIB.US,D,20190307,000000,29.985,30.2567,29.6782,29.8571,597098,0
+CIB.US,D,20190308,000000,29.6782,29.7211,28.9156,29.1313,276818,0
+CIB.US,D,20190311,000000,29.2182,29.8876,29.2182,29.7088,462748,0
+CIB.US,D,20190312,000000,29.8999,30.1079,29.6531,29.9427,460818,0
+CIB.US,D,20190313,000000,30.017,30.7986,30.0099,30.7725,1053148,0
+CIB.US,D,20190314,000000,30.7986,31.2342,30.3798,31.2281,754162,0
+CIB.US,D,20190315,000000,31.3572,31.6834,31.2212,31.417,1434838,0
+CIB.US,D,20190318,000000,31.5665,31.9786,31.1723,31.9786,878628,0
+CIB.US,D,20190319,000000,32.0757,32.5922,31.7625,32.4393,1119820,0
+CIB.US,D,20190320,000000,32.3761,32.7588,32.211,32.6907,973623,0
+CIB.US,D,20190321,000000,32.5501,33.6078,32.5501,33.5583,574165,0
+CIB.US,D,20190322,000000,33.134,33.3019,31.7249,31.9479,647952,0
+CIB.US,D,20190325,000000,31.9547,32.3151,31.6365,31.7997,225390,0
+CIB.US,D,20190326,000000,31.8419,32.4455,31.8419,31.9663,439486,0
+CIB.US,D,20190327,000000,31.9105,32.0878,31.1104,31.1601,935145,0
+CIB.US,D,20190328,000000,31.2091,31.5162,31.1663,31.3015,778929,0
+CIB.US,D,20190329,000000,31.5665,31.5665,31.1852,31.3939,484998,0
+CIB.US,D,20190401,000000,31.7426,32.0757,31.2899,31.4238,304763,0
+CIB.US,D,20190402,000000,31.4054,31.8928,31.2021,31.818,468527,0
+CIB.US,D,20190403,000000,32.0635,32.4455,31.8296,32.2368,611015,0
+CIB.US,D,20190404,000000,32.1614,32.8764,31.8867,32.8316,826295,0
+CIB.US,D,20190405,000000,33.0226,33.7737,32.8316,33.6185,571827,0
+CIB.US,D,20190408,000000,33.6003,34.2808,33.4392,34.225,396033,0
+CIB.US,D,20190409,000000,34.1441,34.1632,33.8225,33.9836,612058,0
+CIB.US,D,20190410,000000,34.07,34.2739,33.9341,33.9784,295871,0
+CIB.US,D,20190411,000000,33.8798,33.8933,33.1292,33.5247,697269,0
+CIB.US,D,20190412,000000,33.7286,33.7286,33.2292,33.2782,345753,0
+CIB.US,D,20190415,000000,33.147,33.7111,32.3068,32.4747,450271,0
+CIB.US,D,20190416,000000,32.2137,32.6162,31.7617,32.2137,695066,0
+CIB.US,D,20190417,000000,33.1727,33.1727,32.3306,32.7267,270171,0
+CIB.US,D,20190418,000000,32.6162,32.9118,32.4856,32.8437,269610,0
+CIB.US,D,20190422,000000,32.8077,33.2782,32.6284,33.198,597229,0
+CIB.US,D,20190423,000000,33.1292,33.2918,32.5366,33.0062,411466,0
+CIB.US,D,20190424,000000,32.8702,32.8702,32.1273,32.4747,645663,0
+CIB.US,D,20190425,000000,32.4611,32.6352,32.2884,32.4611,357802,0
+CIB.US,D,20190426,000000,32.7079,32.7079,32.2952,32.5909,358923,0
+CIB.US,D,20190429,000000,32.684,32.758,31.9913,32.1455,569173,0
+CIB.US,D,20190430,000000,31.6819,32.0037,31.1615,31.3857,1129539,0
+CIB.US,D,20190501,000000,31.4409,31.6454,31.0131,31.0193,253859,0
+CIB.US,D,20190502,000000,30.9391,31.0642,30.3071,30.4817,577092,0
+CIB.US,D,20190503,000000,30.6597,30.6624,29.9365,30.0731,877325,0
+CIB.US,D,20190506,000000,29.1323,30.0107,29.1323,29.8876,601663,0
+CIB.US,D,20190507,000000,29.7693,29.7693,29.2318,29.3737,732736,0
+CIB.US,D,20190508,000000,29.6151,30.1282,29.6082,30.0173,545465,0
+CIB.US,D,20190509,000000,29.8069,30.5,29.7326,30.1976,737010,0
+CIB.US,D,20190510,000000,30.3139,31.0575,30.2452,30.8773,540466,0
+CIB.US,D,20190513,000000,30.3329,30.6121,29.4193,29.5288,836018,0
+CIB.US,D,20190514,000000,29.6945,29.7195,29.4226,29.5035,426537,0
+CIB.US,D,20190515,000000,29.2629,29.8747,29.2629,29.4722,316103,0
+CIB.US,D,20190516,000000,29.6151,29.8007,29.1631,29.269,429501,0
+CIB.US,D,20190517,000000,28.7864,28.9469,28.4717,28.5506,385330,0
+CIB.US,D,20190520,000000,28.4827,28.804,28.2713,28.3651,293906,0
+CIB.US,D,20190521,000000,28.4827,28.656,28.2346,28.5758,387705,0
+CIB.US,D,20190522,000000,28.3842,28.5376,28.2461,28.3842,198454,0
+CIB.US,D,20190523,000000,28.1366,28.2398,27.9375,27.9497,309863,0
+CIB.US,D,20190524,000000,27.9015,28.446,27.9015,28.1665,207106,0
+CIB.US,D,20190528,000000,28.1665,28.1665,27.635,27.7893,573479,0
+CIB.US,D,20190529,000000,27.7708,28.9087,27.6596,28.7735,484676,0
+CIB.US,D,20190530,000000,28.7553,29.2569,28.7362,28.9271,656402,0
+CIB.US,D,20190531,000000,28.5703,29.1446,28.2557,29.0638,393731,0
+CIB.US,D,20190603,000000,29.2249,29.2249,28.2963,28.5443,533906,0
+CIB.US,D,20190604,000000,28.8278,29.8938,28.8278,29.8684,1194193,0
+CIB.US,D,20190605,000000,29.9611,29.9611,29.4098,29.4547,337870,0
+CIB.US,D,20190606,000000,29.2744,29.8624,29.1814,29.8387,257005,0
+CIB.US,D,20190607,000000,30.0868,30.3391,29.8999,30.0173,179438,0
+CIB.US,D,20190610,000000,30.1587,30.5741,30.0915,30.165,249770,0
+CIB.US,D,20190611,000000,30.4185,30.92,30.3708,30.8644,361524,0
+CIB.US,D,20190612,000000,30.9697,31.2487,30.3892,30.3892,562600,0
+CIB.US,D,20190613,000000,30.2961,30.629,30.2961,30.4435,233296,0
+CIB.US,D,20190614,000000,30.3139,30.3139,29.6082,30.067,264551,0
+CIB.US,D,20190617,000000,30.0236,30.165,29.7006,29.7517,269947,0
+CIB.US,D,20190618,000000,29.8196,30.7529,29.8196,30.6918,1003472,0
+CIB.US,D,20190619,000000,30.8269,31.434,30.6597,31.4087,799049,0
+CIB.US,D,20190620,000000,31.7012,31.7867,31.347,31.6631,606088,0
+CIB.US,D,20190621,000000,31.3537,31.5197,31.0988,31.4203,936275,0
+CIB.US,D,20190624,000000,31.483,32.0327,31.286,31.9105,248211,0
+CIB.US,D,20190625,000000,31.7072,32.0832,31.5774,31.7242,408070,0
+CIB.US,D,20190626,000000,31.812,32.1034,31.812,32.0111,543950,0
+CIB.US,D,20190627,000000,32.1798,32.2789,31.65,31.695,285727,0
+CIB.US,D,20190628,000000,31.7928,32.0477,31.6819,31.7875,347514,0
+CIB.US,D,20190701,000000,32.3217,32.3217,31.7617,31.8365,237015,0
+CIB.US,D,20190702,000000,31.8303,31.8303,31.4183,31.5129,355111,0
+CIB.US,D,20190703,000000,31.5129,31.6448,31.2327,31.4877,154298,0
+CIB.US,D,20190705,000000,31.5244,31.8494,31.3511,31.7678,215979,0
+CIB.US,D,20190708,000000,31.695,31.8494,31.4442,31.4877,250162,0
+CIB.US,D,20190709,000000,31.2709,31.6379,30.9338,31.576,181093,0
+CIB.US,D,20190710,000000,31.6563,31.918,31.6448,31.8425,183941,0
+CIB.US,D,20190711,000000,31.7997,32.2239,31.7875,32.2049,160224,0
+CIB.US,D,20190712,000000,32.1728,32.2613,32.0048,32.041,297350,0
+CIB.US,D,20190715,000000,32.1483,32.548,31.9113,32.3599,298045,0
+CIB.US,D,20190716,000000,32.3843,32.9014,32.1483,32.9014,305838,0
+CIB.US,D,20190717,000000,32.8327,33.0183,32.6032,32.7459,322408,0
+CIB.US,D,20190718,000000,32.2857,32.9892,31.8683,32.2857,235797,0
+CIB.US,D,20190719,000000,32.1865,32.7147,32.0661,32.7022,297807,0
+CIB.US,D,20190722,000000,32.6092,33.0015,32.2857,32.3054,328515,0
+CIB.US,D,20190723,000000,32.3346,32.8968,32.0851,32.8587,399471,0
+CIB.US,D,20190724,000000,32.771,32.771,32.0731,32.1538,402364,0
+CIB.US,D,20190725,000000,32.3407,32.3407,31.6311,31.888,295809,0
+CIB.US,D,20190726,000000,32.0048,32.0731,31.6075,31.7678,190121,0
+CIB.US,D,20190729,000000,31.676,31.676,31.2266,31.3892,195462,0
+CIB.US,D,20190730,000000,31.0955,31.2076,30.8214,30.8917,142065,0
+CIB.US,D,20190731,000000,31.0215,31.4386,30.4219,31.0655,508174,0
+CIB.US,D,20190801,000000,30.8651,30.8651,29.9862,29.9929,425617,0
+CIB.US,D,20190802,000000,29.6823,30.4851,29.589,30.2989,323829,0
+CIB.US,D,20190805,000000,29.6559,29.7259,28.8598,28.8911,412441,0
+CIB.US,D,20190806,000000,29.8815,30.8095,29.8815,30.2989,1296111,0
+CIB.US,D,20190807,000000,29.9372,31.3137,29.9372,31.0893,483434,0
+CIB.US,D,20190808,000000,31.1396,31.6135,31.0154,31.4945,783834,0
+CIB.US,D,20190809,000000,31.5061,31.6883,31.2383,31.4692,585827,0
+CIB.US,D,20190812,000000,30.9957,31.2132,30.6163,31.1077,517653,0
+CIB.US,D,20190813,000000,30.8781,32.4414,30.8781,32.0605,723088,0
+CIB.US,D,20190814,000000,31.3443,31.6883,30.84,30.84,653513,0
+CIB.US,D,20190815,000000,30.9895,31.4068,30.6347,31.1335,562023,0
+CIB.US,D,20190816,000000,31.5183,31.8915,31.262,31.6257,692327,0
+CIB.US,D,20190819,000000,32.0178,32.8519,32.0178,32.268,405519,0
+CIB.US,D,20190820,000000,31.9565,32.3666,31.8583,32.0538,497936,0
+CIB.US,D,20190821,000000,32.3155,32.3729,31.5183,31.5183,511896,0
+CIB.US,D,20190822,000000,31.5061,31.576,31.0534,31.1704,277218,0
+CIB.US,D,20190823,000000,31.1138,31.2798,30.2709,30.3478,361847,0
+CIB.US,D,20190826,000000,30.5346,30.9643,29.9923,30.6347,211227,0
+CIB.US,D,20190827,000000,30.7529,31.0839,30.3925,30.4042,328344,0
+CIB.US,D,20190828,000000,30.2418,30.6252,30.1996,30.3682,238719,0
+CIB.US,D,20190829,000000,30.6163,30.9711,30.4797,30.9338,162753,0
+CIB.US,D,20190830,000000,31.1396,31.1396,30.7848,31.0154,178642,0
+CIB.US,D,20190903,000000,30.573,30.9152,30.0596,30.7978,360164,0
+CIB.US,D,20190904,000000,31.1396,31.3579,30.9711,31.3137,445884,0
+CIB.US,D,20190905,000000,31.1396,31.2798,30.4219,30.7781,1047316,0
+CIB.US,D,20190906,000000,30.8581,31.1335,30.84,30.9404,603555,0
+CIB.US,D,20190909,000000,31.1396,31.1396,30.5859,30.6591,473454,0
+CIB.US,D,20190910,000000,30.6163,30.679,30.0785,30.6286,598148,0
+CIB.US,D,20190911,000000,30.8095,31.8365,30.6231,31.7678,694329,0
+CIB.US,D,20190912,000000,31.712,32.3155,31.5129,31.676,404334,0
+CIB.US,D,20190913,000000,31.7242,31.8555,30.8651,30.9772,275792,0
+CIB.US,D,20190916,000000,30.84,32.0982,30.84,31.7617,694976,0
+CIB.US,D,20190917,000000,31.6075,32.035,31.4625,31.8241,741422,0
+CIB.US,D,20190918,000000,31.712,32.0111,31.2232,31.5692,262466,0
+CIB.US,D,20190919,000000,31.7875,31.9113,31.4386,31.5882,187232,0
+CIB.US,D,20190920,000000,31.731,31.8494,31.1172,31.3199,483552,0
+CIB.US,D,20190923,000000,31.2653,31.6883,31.0016,31.6563,234983,0
+CIB.US,D,20190924,000000,31.5945,31.9501,31.2199,31.8996,752598,0
+CIB.US,D,20190925,000000,31.6624,32.1762,31.0467,32.1538,447955,0
+CIB.US,D,20190926,000000,31.873,32.2368,31.71,31.9799,321893,0
+CIB.US,D,20190927,000000,31.7527,32.2178,31.3082,31.5271,257997,0
+CIB.US,D,20190930,000000,31.6345,31.6345,30.8323,30.9881,246844,0
+CIB.US,D,20191001,000000,31.1077,31.2688,30.5938,30.9629,304015,0
+CIB.US,D,20191002,000000,30.9324,31.1335,30.4006,30.9458,273662,0
+CIB.US,D,20191003,000000,30.9581,31.8229,30.9581,31.7657,387540,0
+CIB.US,D,20191004,000000,31.71,31.886,31.4409,31.8343,325512,0
+CIB.US,D,20191007,000000,31.6162,31.9555,31.3395,31.3395,216895,0
+CIB.US,D,20191008,000000,31.1642,31.5019,30.9324,31.0147,278162,0
+CIB.US,D,20191009,000000,31.1899,31.4271,30.9391,30.9458,252090,0
+CIB.US,D,20191010,000000,31.1764,31.5088,30.9519,31.2334,268439,0
+CIB.US,D,20191011,000000,31.7392,31.8281,31.2458,31.3026,273029,0
+CIB.US,D,20191014,000000,31.2458,31.4087,30.8698,30.876,241336,0
+CIB.US,D,20191015,000000,30.982,31.3151,30.6503,30.6824,402939,0
+CIB.US,D,20191016,000000,30.6252,30.8826,30.2628,30.6381,298950,0
+CIB.US,D,20191017,000000,30.8258,31.2715,30.7564,31.0832,361774,0
+CIB.US,D,20191018,000000,30.995,31.3783,30.982,31.001,224353,0
+CIB.US,D,20191021,000000,31.1266,31.3341,31.1077,31.3341,342991,0
+CIB.US,D,20191022,000000,31.402,32.0343,31.1335,31.9614,852491,0
+CIB.US,D,20191023,000000,31.0208,31.8222,30.914,31.71,553473,0
+CIB.US,D,20191024,000000,31.9105,31.9982,31.5148,31.9614,427952,0
+CIB.US,D,20191025,000000,32.1172,32.6181,31.7527,32.6121,478446,0
+CIB.US,D,20191028,000000,32.5869,32.8825,32.4433,32.4489,220488,0
+CIB.US,D,20191029,000000,32.3612,32.9878,32.3143,32.8695,298416,0
+CIB.US,D,20191030,000000,32.8249,32.9729,32.2564,32.6121,391081,0
+CIB.US,D,20191031,000000,32.4433,32.6928,32.0287,32.5128,316865,0
+CIB.US,D,20191101,000000,32.7751,33.5017,32.3857,33.27,433507,0
+CIB.US,D,20191104,000000,33.5528,34.1786,33.2998,33.7777,465270,0
+CIB.US,D,20191105,000000,33.809,34.498,33.6697,34.4465,398462,0
+CIB.US,D,20191106,000000,34.2541,34.4669,33.9021,34.1229,290607,0
+CIB.US,D,20191107,000000,34.2603,34.498,33.8591,34.1163,550903,0
+CIB.US,D,20191108,000000,34.034,34.2228,33.2645,33.6588,279054,0
+CIB.US,D,20191111,000000,33.4201,33.6303,33.1633,33.4012,160677,0
+CIB.US,D,20191112,000000,33.4712,33.4712,32.8629,33.0243,511616,0
+CIB.US,D,20191113,000000,32.8132,32.8947,31.9675,32.2931,670195,0
+CIB.US,D,20191114,000000,32.3543,32.5243,31.9426,32.0602,443844,0
+CIB.US,D,20191115,000000,32.1865,32.7051,32.041,32.5555,401743,0
+CIB.US,D,20191118,000000,32.7363,32.9118,31.9854,32.1483,363224,0
+CIB.US,D,20191119,000000,32.2498,32.2864,31.7283,31.8229,553290,0
+CIB.US,D,20191120,000000,31.873,32.1668,31.483,31.7779,367042,0
+CIB.US,D,20191121,000000,31.6658,32.3612,31.5475,32.1172,441824,0
+CIB.US,D,20191122,000000,32.2498,32.5928,31.9614,32.0227,325496,0
+CIB.US,D,20191125,000000,32.0791,32.1429,31.7283,31.7909,379797,0
+CIB.US,D,20191126,000000,31.7909,31.7909,30.4062,30.6618,1058421,0
+CIB.US,D,20191127,000000,30.763,30.763,29.8482,30.2798,821972,0
+CIB.US,D,20191129,000000,30.2493,30.5076,29.9611,30.2493,453105,0
+CIB.US,D,20191202,000000,30.269,30.6319,30.1046,30.2493,511724,0
+CIB.US,D,20191203,000000,30.1875,30.5129,30.018,30.3879,577191,0
+CIB.US,D,20191204,000000,30.4871,31.3395,30.3629,31.3151,504282,0
+CIB.US,D,20191205,000000,31.2715,31.9233,31.0765,31.6787,1067402,0
+CIB.US,D,20191206,000000,31.8534,32.1865,31.6596,32.041,559337,0
+CIB.US,D,20191209,000000,31.9614,32.2429,31.9044,31.9675,265625,0
+CIB.US,D,20191210,000000,31.9614,32.1034,31.7711,31.9233,749919,0
+CIB.US,D,20191211,000000,31.9675,32.4754,31.9485,32.4489,597128,0
+CIB.US,D,20191212,000000,32.4618,32.8499,32.4318,32.7562,789882,0
+CIB.US,D,20191213,000000,32.8567,33.1326,32.7119,33.1002,460655,0
+CIB.US,D,20191216,000000,33.2068,34.1229,32.9453,33.9721,547386,0
+CIB.US,D,20191217,000000,34.1719,34.2726,33.5587,33.9598,458432,0
+CIB.US,D,20191218,000000,33.9346,34.6309,33.7531,34.6247,338088,0
+CIB.US,D,20191219,000000,34.4792,35.1317,33.9654,34.9929,702328,0
+CIB.US,D,20191220,000000,34.9929,35.0739,34.4105,34.4105,476593,0
+CIB.US,D,20191223,000000,34.4738,34.7294,34.1917,34.6615,404946,0
+CIB.US,D,20191224,000000,34.4669,34.7926,34.1854,34.6981,192980,0
+CIB.US,D,20191226,000000,34.7872,35.0896,34.5159,34.8767,119452,0
+CIB.US,D,20191227,000000,34.8,34.9075,34.4146,34.5607,279267,0
+CIB.US,D,20191230,000000,34.5288,34.8304,34.2644,34.5098,235928,0
+CIB.US,D,20191231,000000,34.5288,34.7171,34.3719,34.5356,132723,0
+CIB.US,D,20200102,000000,34.7042,34.9508,34.3841,34.8061,198736,0
+CIB.US,D,20200103,000000,34.5546,34.7802,34.0108,34.6675,1284030,0
+CIB.US,D,20200106,000000,34.5356,35.0067,34.4832,34.8061,613616,0
+CIB.US,D,20200107,000000,34.7354,35.1718,34.4091,34.9829,808491,0
+CIB.US,D,20200108,000000,34.9393,35.3601,34.8829,35.2595,561541,0
+CIB.US,D,20200109,000000,35.2724,35.2724,33.9776,34.3338,632781,0
+CIB.US,D,20200110,000000,34.4784,34.592,33.9238,34.0367,303696,0
+CIB.US,D,20200113,000000,34.093,34.3719,33.8476,34.3519,380726,0
+CIB.US,D,20200114,000000,34.2203,34.2203,33.6219,34.1263,478808,0
+CIB.US,D,20200115,000000,33.9986,34.4091,33.69,34.0436,569563,0
+CIB.US,D,20200116,000000,34.1632,34.2269,33.8606,34.182,322810,0
+CIB.US,D,20200117,000000,34.3841,34.6804,34.3841,34.6429,315663,0
+CIB.US,D,20200121,000000,34.2896,34.3893,34.0503,34.1691,522040,0
+CIB.US,D,20200122,000000,34.2836,34.5797,34.2331,34.4335,370920,0
+CIB.US,D,20200123,000000,34.2452,34.3719,33.8803,34.1128,291274,0
+CIB.US,D,20200124,000000,34.1441,34.2514,33.6838,34.0564,406018,0
+CIB.US,D,20200127,000000,33.3936,33.7601,33.1613,33.187,985606,0
+CIB.US,D,20200128,000000,33.3876,33.699,33.2684,33.6702,377936,0
+CIB.US,D,20200129,000000,33.7662,33.7662,33.4507,33.6588,189036,0
+CIB.US,D,20200130,000000,33.4065,33.7783,33.3495,33.6029,311009,0
+CIB.US,D,20200131,000000,33.3014,33.3876,33.0096,33.0729,393070,0
+CIB.US,D,20200203,000000,33.0477,33.412,32.9014,33.4065,354865,0
+CIB.US,D,20200204,000000,33.8285,34.4403,33.6702,34.4207,386220,0
+CIB.US,D,20200205,000000,34.6804,34.9693,34.4723,34.6241,239913,0
+CIB.US,D,20200206,000000,34.7931,35.0256,34.5356,34.9767,227096,0
+CIB.US,D,20200207,000000,34.8435,34.9508,34.5669,34.9205,308516,0
+CIB.US,D,20200210,000000,34.8122,34.8122,34.4403,34.7042,431645,0
+CIB.US,D,20200211,000000,34.7872,34.8435,34.2203,34.3893,537940,0
+CIB.US,D,20200212,000000,34.5038,34.7321,34.3208,34.6429,373006,0
+CIB.US,D,20200213,000000,34.5859,34.7108,34.3893,34.6362,199350,0
+CIB.US,D,20200214,000000,34.7735,34.9075,34.4146,34.5418,301358,0
+CIB.US,D,20200218,000000,34.3587,34.5098,33.9741,34.3719,665357,0
+CIB.US,D,20200219,000000,34.4146,34.8885,34.3397,34.8767,452045,0
+CIB.US,D,20200220,000000,34.8189,34.8504,34.2582,34.2896,552702,0
+CIB.US,D,20200221,000000,30.3424,33.2945,30.1725,31.6488,3101314,0
+CIB.US,D,20200224,000000,30.9424,31.0241,30.5082,30.5191,2010045,0
+CIB.US,D,20200225,000000,30.5252,31.2193,30.5252,30.8732,1258786,0
+CIB.US,D,20200226,000000,31.2377,31.434,30.6774,30.8407,763104,0
+CIB.US,D,20200227,000000,30.1928,30.9922,29.6502,30.4764,589116,0
+CIB.US,D,20200228,000000,30.0344,30.0413,28.7673,29.9263,931882,0
+CIB.US,D,20200302,000000,30.0413,30.4443,29.3526,29.3662,1124897,0
+CIB.US,D,20200303,000000,29.4607,30.2118,28.3644,28.3766,1644663,0
+CIB.US,D,20200304,000000,28.7491,29.216,28.2136,29.0005,1584022,0
+CIB.US,D,20200305,000000,28.5662,28.6762,27.8592,28.1442,908060,0
+CIB.US,D,20200306,000000,27.5881,27.6704,26.8581,26.8581,537459,0
+CIB.US,D,20200309,000000,24.9916,24.9916,21.5568,21.7336,1498624,0
+CIB.US,D,20200310,000000,22.3644,23.2806,21.7466,23.0761,1056529,0
+CIB.US,D,20200311,000000,22.44,22.44,20.637,20.8569,638211,0
+CIB.US,D,20200312,000000,19.8108,20.0063,17.2454,18.2853,1262891,0
+CIB.US,D,20200313,000000,19.042,19.7496,17.4038,18.4186,1507105,0
+CIB.US,D,20200316,000000,16.9743,16.9743,14.6433,14.6678,1180116,0
+CIB.US,D,20200317,000000,15.0084,16.1171,14.4972,15.474,1444831,0
+CIB.US,D,20200318,000000,14.6991,14.8249,11.7729,12.9408,1199131,0
+CIB.US,D,20200319,000000,12.8018,13.3058,11.6554,11.9959,1289479,0
+CIB.US,D,20200320,000000,12.2976,13.1032,11.4656,11.9889,2324332,0
+CIB.US,D,20200323,000000,11.8549,11.8549,10.2558,10.444,914161,0
+CIB.US,D,20200324,000000,10.7602,11.0749,10.6207,10.9116,2290991,0
+CIB.US,D,20200325,000000,11.0558,14.5603,11.0299,14.0942,1721978,0
+CIB.US,D,20200326,000000,14.4904,17.9256,14.4088,16.5398,2085588,0
+CIB.US,D,20200327,000000,15.6112,16.0795,14.1485,15.0919,1589048,0
+CIB.US,D,20200330,000000,14.8417,15.7778,14.7766,15.5031,1202381,0
+CIB.US,D,20200331,000000,15.5534,16.104,15.457,16.0157,1140860,0
+CIB.US,D,20200401,000000,15.3347,15.913,14.8927,15.1551,1140120,0
+CIB.US,D,20200402,000000,15.1164,15.913,14.7439,15.5031,741857,0
+CIB.US,D,20200403,000000,15.5732,15.8458,15.1232,15.6304,590142,0
+CIB.US,D,20200406,000000,16.4379,17.4385,16.3619,16.9062,963714,0
+CIB.US,D,20200407,000000,17.9082,18.4349,16.9321,17.0169,1044168,0
+CIB.US,D,20200408,000000,17.2216,17.6967,16.9259,17.2786,684678,0
+CIB.US,D,20200409,000000,17.9591,19.1724,17.7211,17.9148,731354,0
+CIB.US,D,20200413,000000,17.9082,17.9082,17.1059,17.7606,476910,0
+CIB.US,D,20200414,000000,18.1202,18.9155,18.0691,18.2547,728335,0
+CIB.US,D,20200415,000000,17.6648,18.3002,17.1897,18.0563,621216,0
+CIB.US,D,20200416,000000,17.8564,18.2296,17.2895,17.4521,671190,0
+CIB.US,D,20200417,000000,18.0881,18.2799,17.3638,17.9013,504443,0
+CIB.US,D,20200420,000000,17.3696,18.1453,16.9354,17.5227,442572,0
+CIB.US,D,20200421,000000,16.6885,17.0816,15.739,15.9443,1503167,0
+CIB.US,D,20200422,000000,16.0341,16.3426,15.5277,15.5922,1305940,0
+CIB.US,D,20200423,000000,15.7199,15.9893,15.4502,15.5603,1277355,0
+CIB.US,D,20200424,000000,15.6808,15.8668,15.3802,15.4112,881326,0
+CIB.US,D,20200427,000000,15.6235,16.1626,15.4372,15.6691,502952,0
+CIB.US,D,20200428,000000,16.0795,16.3686,15.6304,16.2468,559237,0
+CIB.US,D,20200429,000000,16.9775,17.2337,16.4262,16.6954,1493788,0
+CIB.US,D,20200430,000000,16.4712,16.9972,16.221,16.747,1041668,0
+CIB.US,D,20200501,000000,16.342,16.342,15.1361,16.092,543975,0
+CIB.US,D,20200504,000000,15.8029,16.3305,15.6875,16.2651,1001798,0
+CIB.US,D,20200505,000000,15.7587,16.6058,15.5732,15.6365,1702446,0
+CIB.US,D,20200506,000000,15.5862,15.8608,15.1551,15.3347,1044102,0
+CIB.US,D,20200507,000000,15.5031,16.0341,15.3864,15.8424,1418858,0
+CIB.US,D,20200508,000000,16.2651,16.4445,15.9009,16.0408,1338708,0
+CIB.US,D,20200511,000000,15.7778,15.8845,15.3347,15.739,1106722,0
+CIB.US,D,20200512,000000,15.8424,15.92,15.3347,15.3734,1109365,0
+CIB.US,D,20200513,000000,15.4502,15.4699,14.3469,14.4741,870020,0
+CIB.US,D,20200514,000000,14.1357,14.5265,13.8208,14.4246,1300156,0
+CIB.US,D,20200515,000000,14.2056,14.6618,14.1227,14.6366,1057948,0
+CIB.US,D,20200518,000000,15.0783,15.5405,14.6521,15.4046,1623378,0
+CIB.US,D,20200519,000000,15.3604,15.4046,14.7005,14.7072,1507324,0
+CIB.US,D,20200520,000000,14.9575,15.0995,14.5326,15.058,1495203,0
+CIB.US,D,20200521,000000,15.1878,15.2966,14.8478,15.1096,1161081,0
+CIB.US,D,20200522,000000,15.0648,15.0648,14.7005,14.7957,391820,0
+CIB.US,D,20200526,000000,15.3864,15.7778,15.1551,15.5732,1569696,0
+CIB.US,D,20200527,000000,16.0865,16.4512,15.4184,16.4445,1309524,0
+CIB.US,D,20200528,000000,16.6171,16.9132,16.1373,16.5352,823980,0
+CIB.US,D,20200529,000000,16.4379,16.6308,16.0157,16.5928,1157113,0
+CIB.US,D,20200601,000000,16.5675,17.8021,16.5675,17.3248,636816,0
+CIB.US,D,20200602,000000,17.626,18.0732,17.5934,17.8314,457353,0
+CIB.US,D,20200603,000000,18.1969,19.1533,18.1969,19.1085,897549,0
+CIB.US,D,20200604,000000,18.993,19.7115,18.7563,19.6857,896485,0
+CIB.US,D,20200605,000000,20.769,21.2959,20.2688,21.0259,1664765,0
+CIB.US,D,20200608,000000,21.5194,21.6684,20.7193,21.6487,979786,0
+CIB.US,D,20200609,000000,21.0062,21.0062,20.2074,20.2626,1398744,0
+CIB.US,D,20200610,000000,20.1159,20.2042,18.9215,19.0067,1321102,0
+CIB.US,D,20200611,000000,17.9652,18.0815,17.2657,17.4262,953952,0
+CIB.US,D,20200612,000000,18.1717,18.6332,17.8183,18.2296,728939,0
+CIB.US,D,20200615,000000,17.4323,18.8638,17.3248,18.6266,547158,0
+CIB.US,D,20200616,000000,18.7863,19.3328,17.5614,17.626,1434440,0
+CIB.US,D,20200617,000000,17.6648,17.8632,17.3955,17.7484,777115,0
+CIB.US,D,20200618,000000,17.4847,17.8693,17.4847,17.5547,465179,0
+CIB.US,D,20200619,000000,17.9209,18.1393,17.581,17.581,1557572,0
+CIB.US,D,20200622,000000,17.4581,17.5614,16.4066,16.7341,1026933,0
+CIB.US,D,20200623,000000,17.0353,17.4521,16.7119,17.1318,1198057,0
+CIB.US,D,20200624,000000,16.8878,17.0557,16.7341,16.9132,898851,0
+CIB.US,D,20200625,000000,16.747,17.2216,16.6885,17.0557,905474,0
+CIB.US,D,20200626,000000,16.7792,17.1897,16.6105,16.9321,790687,0
+CIB.US,D,20200629,000000,17.0047,17.2309,16.7709,17.0177,329358,0
+CIB.US,D,20200630,000000,16.8424,17.1985,16.6928,17.07,612521,0
+CIB.US,D,20200701,000000,17.1985,17.6858,17.0107,17.3161,922396,0
+CIB.US,D,20200702,000000,17.8667,18.01,17.5098,17.717,541256,0
+CIB.US,D,20200706,000000,18.2106,18.3732,17.7081,17.8536,990014,0
+CIB.US,D,20200707,000000,17.6532,17.8284,17.4607,17.7755,560405,0
+CIB.US,D,20200708,000000,17.8217,18.4907,17.8217,18.4123,696495,0
+CIB.US,D,20200709,000000,18.4838,18.4838,17.6798,17.9386,827577,0
+CIB.US,D,20200710,000000,17.7376,18.3282,17.7376,18.2364,488288,0
+CIB.US,D,20200713,000000,18.4123,18.5802,17.7239,17.7239,859732,0
+CIB.US,D,20200714,000000,17.6409,17.8925,17.4139,17.4513,1222423,0
+CIB.US,D,20200715,000000,17.8347,18.0815,17.5485,17.5757,727116,0
+CIB.US,D,20200716,000000,17.4316,17.9251,17.3746,17.6464,522004,0
+CIB.US,D,20200717,000000,17.7504,17.8381,17.1985,17.2441,569142,0
+CIB.US,D,20200720,000000,17.2577,17.401,16.7389,16.7389,481075,0
+CIB.US,D,20200721,000000,16.8749,18.0039,16.8749,17.8284,671129,0
+CIB.US,D,20200722,000000,17.6988,18.0555,17.5424,18.0352,296214,0
+CIB.US,D,20200723,000000,17.9061,18.3084,17.8087,18.1529,353582,0
+CIB.US,D,20200724,000000,18.0937,18.1399,17.8416,18.0617,304115,0
+CIB.US,D,20200727,000000,18.0997,18.6586,18.0142,18.5871,443236,0
+CIB.US,D,20200728,000000,18.5544,18.6845,18.2304,18.2955,389910,0
+CIB.US,D,20200729,000000,18.0486,18.5348,18.0161,18.4974,634174,0
+CIB.US,D,20200730,000000,18.1725,18.4254,17.9386,18.3465,318021,0
+CIB.US,D,20200731,000000,18.2955,18.3732,17.8734,18.1133,977435,0
+CIB.US,D,20200803,000000,18.0997,18.2499,17.581,17.581,381260,0
+CIB.US,D,20200804,000000,17.5424,17.5424,17.07,17.153,507114,0
+CIB.US,D,20200805,000000,17.3161,17.5295,17.0891,17.1208,583616,0
+CIB.US,D,20200806,000000,16.6601,17.3093,16.5764,17.0238,1231853,0
+CIB.US,D,20200807,000000,16.894,16.894,16.1544,16.3235,996057,0
+CIB.US,D,20200810,000000,16.55,17.4139,16.55,17.2243,510798,0
+CIB.US,D,20200811,000000,17.6988,17.887,17.2372,17.2691,550895,0
+CIB.US,D,20200812,000000,17.5227,17.5227,16.9132,17.03,525869,0
+CIB.US,D,20200813,000000,16.9002,17.2577,16.9002,17.2181,240992,0
+CIB.US,D,20200814,000000,17.1856,17.1856,16.9911,17.0571,164677,0
+CIB.US,D,20200817,000000,17.0265,17.0265,16.4958,16.6473,350218,0
+CIB.US,D,20200818,000000,16.7581,17.2051,16.7581,17.1787,341836,0
+CIB.US,D,20200819,000000,17.2181,17.5943,17.1208,17.2636,314483,0
+CIB.US,D,20200820,000000,17.0238,17.4316,16.9388,17.4139,232753,0
+CIB.US,D,20200821,000000,17.3882,17.401,17.1468,17.2509,394936,0
+CIB.US,D,20200824,000000,17.3615,17.7572,17.3615,17.717,313357,0
+CIB.US,D,20200825,000000,17.9386,18.1331,17.6105,18.0937,202478,0
+CIB.US,D,20200826,000000,18.1656,18.5417,17.9705,18.2887,325311,0
+CIB.US,D,20200827,000000,18.3084,18.4907,18.0617,18.2364,287457,0
+CIB.US,D,20200828,000000,18.4254,18.7443,18.38,18.6586,240131,0
+CIB.US,D,20200831,000000,18.6191,18.6191,18.1331,18.2037,291263,0
+CIB.US,D,20200901,000000,18.3928,19.6317,18.2364,19.5857,435284,0
+CIB.US,D,20200902,000000,19.5273,20.0308,19.5206,19.6115,619796,0
+CIB.US,D,20200903,000000,19.5789,19.7032,19.0221,19.3267,282285,0
+CIB.US,D,20200904,000000,19.5857,19.6713,19.0187,19.3919,298200,0
+CIB.US,D,20200908,000000,19.1194,19.1641,18.821,18.9051,233021,0
+CIB.US,D,20200909,000000,19.0962,19.3988,19.0875,19.1975,228223,0
+CIB.US,D,20200910,000000,19.3009,19.3009,18.4444,18.4838,499932,0
+CIB.US,D,20200911,000000,18.5036,18.7107,18.127,18.1656,584775,0
+CIB.US,D,20200914,000000,18.3344,18.3866,17.9705,17.9705,664379,0
+CIB.US,D,20200915,000000,18.0617,18.2364,17.8416,17.8803,540454,0
+CIB.US,D,20200916,000000,17.8803,18.1202,17.717,18.0161,385110,0
+CIB.US,D,20200917,000000,17.8604,18.0766,17.6586,17.7504,152870,0
+CIB.US,D,20200918,000000,17.6599,17.8284,17.4255,17.6078,1245038,0
+CIB.US,D,20200921,000000,17.3297,17.4255,17.0769,17.3746,479761,0
+CIB.US,D,20200922,000000,17.4574,17.5485,16.9781,16.9781,288289,0
+CIB.US,D,20200923,000000,16.998,17.0836,16.5241,16.6739,336005,0
+CIB.US,D,20200924,000000,16.6207,17.1725,16.4271,16.9524,308386,0
+CIB.US,D,20200925,000000,16.7324,16.9132,16.6473,16.8036,307345,0
+CIB.US,D,20200928,000000,17.0394,17.2488,16.7051,16.8491,380015,0
+CIB.US,D,20200929,000000,16.8102,16.862,16.338,16.416,461218,0
+CIB.US,D,20200930,000000,16.5541,16.8036,16.4418,16.7505,319083,0
+CIB.US,D,20201001,000000,16.8225,17,16.7247,16.8225,132645,0
+CIB.US,D,20201002,000000,16.4889,17.0069,16.4624,16.9468,82903.8,0
+CIB.US,D,20201005,000000,17.1569,17.2488,16.9735,17.0977,125088,0
+CIB.US,D,20201006,000000,17.3148,17.397,16.9599,16.9667,216333,0
+CIB.US,D,20201007,000000,17.1114,17.1611,16.7315,16.8293,272640,0
+CIB.US,D,20201008,000000,16.9536,17.1503,16.8947,17.0659,250073,0
+CIB.US,D,20201009,000000,17.1897,17.3182,17.1828,17.2616,185639,0
+CIB.US,D,20201012,000000,17.2815,17.2815,16.6846,16.9144,195259,0
+CIB.US,D,20201013,000000,16.8687,16.987,16.4752,16.5675,647396,0
+CIB.US,D,20201014,000000,16.469,16.9205,16.3115,16.8293,486531,0
+CIB.US,D,20201015,000000,16.6254,16.6811,16.4032,16.5675,437769,0
+CIB.US,D,20201016,000000,16.5997,16.8102,16.5031,16.7382,192590,0
+CIB.US,D,20201019,000000,16.8551,17.2521,16.718,17.176,229480,0
+CIB.US,D,20201020,000000,17.3678,17.6763,17.1897,17.656,246641,0
+CIB.US,D,20201021,000000,17.6628,17.8455,17.5308,17.6946,322864,0
+CIB.US,D,20201022,000000,17.6694,17.7776,17.163,17.1963,506020,0
+CIB.US,D,20201023,000000,17.3079,17.4916,17.1114,17.4916,305941,0
+CIB.US,D,20201026,000000,17.2747,17.7144,17.059,17.6628,281514,0
+CIB.US,D,20201027,000000,17.5765,17.6158,17.2555,17.2679,361811,0
+CIB.US,D,20201028,000000,16.9205,17.013,16.3971,16.423,440107,0
+CIB.US,D,20201029,000000,16.3639,16.39,15.852,16.2394,282433,0
+CIB.US,D,20201030,000000,16.1612,16.7119,16.0628,16.7119,284294,0
+CIB.US,D,20201102,000000,16.7247,17.1503,16.6519,16.8687,149498,0
+CIB.US,D,20201103,000000,17.176,17.301,16.9468,17.2229,156904,0
+CIB.US,D,20201104,000000,17.2163,17.5567,17.2024,17.242,118375,0
+CIB.US,D,20201105,000000,17.407,17.8191,17.407,17.7016,178152,0
+CIB.US,D,20201106,000000,17.4581,17.8588,17.4581,17.8588,325855,0
+CIB.US,D,20201109,000000,18.9209,19.504,18.776,19.1171,725779,0
+CIB.US,D,20201110,000000,19.2553,19.2676,19.0324,19.1962,255096,0
+CIB.US,D,20201111,000000,19.2288,19.3077,19.0977,19.2418,118657,0
+CIB.US,D,20201112,000000,19.1568,19.2083,18.4886,18.9073,326008,0
+CIB.US,D,20201113,000000,19.1893,19.4653,18.9997,19.1568,205951,0
+CIB.US,D,20201116,000000,19.7209,20.4157,19.3274,20.4086,248880,0
+CIB.US,D,20201117,000000,20.1655,20.1655,19.3138,19.4131,483643,0
+CIB.US,D,20201118,000000,19.4524,20.1009,19.4131,19.8249,655006,0
+CIB.US,D,20201119,000000,19.6686,19.8379,19.4258,19.5824,338198,0
+CIB.US,D,20201120,000000,19.5097,19.9175,19.3397,19.7867,174786,0
+CIB.US,D,20201123,000000,19.8319,20.0948,19.8319,19.9227,150779,0
+CIB.US,D,20201124,000000,20.3246,20.6058,20.1852,20.5461,371435,0
+CIB.US,D,20201125,000000,20.553,20.6121,20.1322,20.2254,152574,0
+CIB.US,D,20201127,000000,20.1457,20.2451,19.8637,20.1852,180050,0
+CIB.US,D,20201130,000000,20.1267,20.5196,19.8637,19.9631,700944,0
+CIB.US,D,20201201,000000,20.3503,21.1756,20.3279,21.1756,311767,0
+CIB.US,D,20201202,000000,21.3065,21.6085,21.1205,21.5948,229177,0
+CIB.US,D,20201203,000000,21.635,21.9627,21.5227,21.9036,390706,0
+CIB.US,D,20201204,000000,21.9762,23.2146,21.9762,23.0904,754440,0
+CIB.US,D,20201207,000000,23.0516,23.5694,22.7035,23.195,340003,0
+CIB.US,D,20201208,000000,22.9728,23.7395,22.9728,23.6347,226121,0
+CIB.US,D,20201209,000000,23.7193,24.795,23.6219,24.513,1255451,0
+CIB.US,D,20201210,000000,24.2697,25.4707,24.2697,24.9786,582106,0
+CIB.US,D,20201211,000000,24.67,25.345,24.4212,24.8414,582146,0
+CIB.US,D,20201214,000000,25.182,25.3586,24.8019,25.2722,374461,0
+CIB.US,D,20201215,000000,25.5102,26.7093,25.3586,26.6561,704954,0
+CIB.US,D,20201216,000000,26.6828,26.8342,26.0793,26.7617,344605,0
+CIB.US,D,20201217,000000,26.8736,27.1422,26.5658,27.0632,246695,0
+CIB.US,D,20201218,000000,27.0632,27.5357,26.487,27.5228,739486,0
+CIB.US,D,20201221,000000,26.9913,27.4236,25.9615,26.0342,669983,0
+CIB.US,D,20201222,000000,26.1594,26.6889,25.935,26.2762,530325,0
+CIB.US,D,20201223,000000,26.434,26.487,25.9942,26.2497,199858,0
+CIB.US,D,20201224,000000,26.2633,26.474,26.0989,26.4074,54997,0
+CIB.US,D,20201228,000000,26.4536,26.7093,26.3415,26.617,138614,0
+CIB.US,D,20201229,000000,26.617,26.8296,26.2537,26.7697,477247,0
+CIB.US,D,20201230,000000,26.9341,27.4501,26.9341,27.0606,131005,0
+CIB.US,D,20201231,000000,26.9273,27.026,26.1417,26.5522,88803.2,0
+CIB.US,D,20210104,000000,26.5393,26.9505,26.0431,26.2015,198660,0
+CIB.US,D,20210105,000000,26.1083,26.1551,25.8311,26.1083,190139,0
+CIB.US,D,20210106,000000,26.3729,26.8363,26.2537,26.6039,199699,0
+CIB.US,D,20210107,000000,26.8627,27.1335,26.2212,26.2401,363948,0
+CIB.US,D,20210108,000000,26.506,26.506,26.0295,26.359,358936,0
+CIB.US,D,20210111,000000,26.0098,26.1016,25.362,25.6189,232650,0
+CIB.US,D,20210112,000000,25.6393,26.3694,25.6393,26.3395,460599,0
+CIB.US,D,20210113,000000,26.4325,26.4325,25.9567,26.0431,138033,0
+CIB.US,D,20210114,000000,26.1016,26.4325,25.9834,26.3006,294201,0
+CIB.US,D,20210115,000000,26.0029,26.0029,25.521,25.6127,146082,0
+CIB.US,D,20210119,000000,25.6726,26.0922,25.4287,25.4415,303654,0
+CIB.US,D,20210120,000000,25.6393,25.7255,25.3484,25.6461,179379,0
+CIB.US,D,20210121,000000,25.6924,25.7189,24.4832,24.8475,235787,0
+CIB.US,D,20210122,000000,24.5627,24.5627,23.9015,23.9015,363188,0
+CIB.US,D,20210125,000000,23.7497,24.0032,23.0754,23.1679,420377,0
+CIB.US,D,20210126,000000,23.274,23.4024,22.6928,22.8239,520857,0
+CIB.US,D,20210127,000000,22.6661,22.8204,22.236,22.3882,477275,0
+CIB.US,D,20210128,000000,22.435,23.1285,22.435,22.97,397354,0
+CIB.US,D,20210129,000000,22.9368,23.9081,22.7321,23.2541,515958,0
+CIB.US,D,20210201,000000,23.4852,24.0297,23.4852,23.7028,227644,0
+CIB.US,D,20210202,000000,24.0602,24.5491,24.0602,24.212,246069,0
+CIB.US,D,20210203,000000,24.1793,24.424,23.9481,23.9481,186408,0
+CIB.US,D,20210204,000000,24.0135,24.0135,23.3784,23.7625,262774,0
+CIB.US,D,20210205,000000,24.1201,24.3575,23.8686,24.08,195013,0
+CIB.US,D,20210208,000000,24.3239,24.5103,24.127,24.2915,279591,0
+CIB.US,D,20210209,000000,24.2323,24.3376,23.8891,24.1064,392092,0
+CIB.US,D,20210210,000000,24.2589,24.5559,24.0398,24.1331,172547,0
+CIB.US,D,20210211,000000,24.2051,24.4043,23.7226,23.8224,194370,0
+CIB.US,D,20210212,000000,23.9809,24.1331,23.696,24.0869,271395,0
+CIB.US,D,20210216,000000,24.3043,24.4565,23.6443,23.7226,500113,0
+CIB.US,D,20210217,000000,23.6179,23.7956,23.4744,23.7096,150508,0
+CIB.US,D,20210218,000000,23.5914,23.6823,23.3277,23.4452,195460,0
+CIB.US,D,20210219,000000,23.558,23.6116,23.1217,23.4785,268442,0
+CIB.US,D,20210222,000000,23.2941,23.399,23.0692,23.3343,1204406,0
+CIB.US,D,20210223,000000,23.4391,23.7891,23.1876,23.6503,362411,0
+CIB.US,D,20210224,000000,23.6889,23.8462,23.4323,23.7096,846801,0
+CIB.US,D,20210225,000000,23.6049,23.6049,22.0056,22.0777,1190506,0
+CIB.US,D,20210226,000000,21.939,22.2632,21.6949,22.1041,507281,0
+CIB.US,D,20210301,000000,22.4548,22.9837,22.4113,22.7057,310237,0
+CIB.US,D,20210302,000000,22.5663,22.5663,22.2027,22.2564,332915,0
+CIB.US,D,20210303,000000,22.1509,22.2957,22.0313,22.1306,254337,0
+CIB.US,D,20210304,000000,22.1767,22.5731,21.8464,21.9721,456196,0
+CIB.US,D,20210305,000000,22.2632,22.5071,21.8004,22.0777,291677,0
+CIB.US,D,20210308,000000,22.0056,22.1897,21.7153,21.8139,283706,0
+CIB.US,D,20210309,000000,21.9456,22.4683,21.7404,22.1306,451716,0
+CIB.US,D,20210310,000000,22.3488,22.5792,22.2161,22.5268,294512,0
+CIB.US,D,20210311,000000,22.673,23.01,22.6193,22.8239,335091,0
+CIB.US,D,20210312,000000,22.7783,22.8966,22.4617,22.7254,194363,0
+CIB.US,D,20210315,000000,22.6263,22.9169,22.5561,22.8436,329599,0
+CIB.US,D,20210316,000000,22.8702,23.036,22.4941,22.5466,252405,0
+CIB.US,D,20210317,000000,22.4283,22.5928,22.3421,22.5133,253033,0
+CIB.US,D,20210318,000000,22.3692,22.4017,22.0844,22.1897,272056,0
+CIB.US,D,20210319,000000,22.1372,22.3488,21.9124,22.1177,483046,0
+CIB.US,D,20210322,000000,21.886,21.9253,21.1756,21.8728,367945,0
+CIB.US,D,20210323,000000,21.7601,22.1243,21.7153,21.7533,244075,0
+CIB.US,D,20210324,000000,21.9253,22.0844,21.5488,21.5555,194532,0
+CIB.US,D,20210325,000000,21.4167,21.8329,21.3245,21.82,192764,0
+CIB.US,D,20210326,000000,22.0056,22.1897,21.054,21.1926,516839,0
+CIB.US,D,20210329,000000,21.0139,21.2911,20.7099,21.1859,304486,0
+CIB.US,D,20210330,000000,21.3108,21.3108,20.9016,21.1198,198417,0
+CIB.US,D,20210331,000000,21.0334,21.4101,20.9608,21.1393,358751,0
+CIB.US,D,20210401,000000,21.2523,21.2523,20.9811,21.1796,135599,0
+CIB.US,D,20210405,000000,21.3386,21.7235,21.2386,21.5638,477890,0
+CIB.US,D,20210406,000000,21.465,21.6704,21.465,21.5774,157199,0
+CIB.US,D,20210407,000000,21.597,21.9083,21.5833,21.7235,134119,0
+CIB.US,D,20210408,000000,21.7424,22.0667,21.7172,22.0013,278491,0
+CIB.US,D,20210409,000000,21.8817,22.0735,21.8349,22.0142,264024,0
+CIB.US,D,20210412,000000,21.9083,22.1863,21.4053,21.4902,184807,0
+CIB.US,D,20210413,000000,21.4183,21.5432,21.2054,21.4319,150404,0
+CIB.US,D,20210414,000000,21.5039,22.0013,21.4773,21.8349,272153,0
+CIB.US,D,20210415,000000,21.9151,22.253,21.7888,22.2265,209255,0
+CIB.US,D,20210416,000000,22.1992,22.6234,22.1795,22.4181,298378,0
+CIB.US,D,20210419,000000,22.3717,22.3717,21.7105,21.9483,312912,0
+CIB.US,D,20210420,000000,21.7956,21.8383,21.3591,21.4319,427594,0
+CIB.US,D,20210421,000000,21.4581,21.7491,21.319,21.6371,380787,0
+CIB.US,D,20210422,000000,21.6499,21.7555,21.2157,21.2856,286307,0
+CIB.US,D,20210423,000000,21.3719,21.3922,20.9409,20.9409,286570,0
+CIB.US,D,20210426,000000,21.0742,21.124,20.8616,20.8616,144410,0
+CIB.US,D,20210427,000000,21.0342,21.266,20.8154,21.107,407925,0
+CIB.US,D,20210428,000000,21.266,21.4581,20.8546,20.8546,277674,0
+CIB.US,D,20210429,000000,20.928,20.928,20.2592,20.432,242984,0
+CIB.US,D,20210430,000000,20.3055,20.3055,19.7768,19.8217,267413,0
+CIB.US,D,20210503,000000,19.9147,20.1267,19.0214,19.2055,867147,0
+CIB.US,D,20210504,000000,19.1989,19.4375,18.6899,19.0214,578667,0
+CIB.US,D,20210505,000000,20.0547,20.0547,19.0147,19.3057,265585,0
+CIB.US,D,20210506,000000,19.2859,19.9344,19.271,19.9344,347442,0
+CIB.US,D,20210507,000000,19.8874,20.716,19.8576,20.3388,517274,0
+CIB.US,D,20210510,000000,20.3919,21.3056,20.2055,21.16,629074,0
+CIB.US,D,20210511,000000,20.8819,20.9479,20.4047,20.4509,524605,0
+CIB.US,D,20210512,000000,20.3193,20.6765,20.0609,20.0609,275985,0
+CIB.US,D,20210513,000000,20.0879,20.4047,19.9608,20.048,282830,0
+CIB.US,D,20210514,000000,20.219,21.1137,20.1859,21.0742,991991,0
+CIB.US,D,20210517,000000,20.9151,21.0342,20.2524,20.3986,358837,0
+CIB.US,D,20210518,000000,20.4115,20.8084,20.4047,20.4047,498810,0
+CIB.US,D,20210519,000000,20.1593,20.2926,20.0411,20.1791,326423,0
+CIB.US,D,20210520,000000,20.0343,20.0343,19.4645,19.8678,346553,0
+CIB.US,D,20210521,000000,19.9413,20.1655,19.504,19.524,181722,0
+CIB.US,D,20210524,000000,19.5897,19.7835,19.3785,19.5103,245646,0
+CIB.US,D,20210525,000000,19.5306,19.6366,19.2547,19.3118,202706,0
+CIB.US,D,20210526,000000,19.3252,19.4974,19.2595,19.4048,131717,0
+CIB.US,D,20210527,000000,19.5103,19.9881,19.4518,19.8678,557552,0
+CIB.US,D,20210528,000000,19.9078,20.3259,19.723,19.8813,195098,0
+CIB.US,D,20210601,000000,20.0609,20.4647,20.0609,20.3788,330791,0
+CIB.US,D,20210602,000000,20.4115,20.6998,20.1927,20.3857,727234,0
+CIB.US,D,20210603,000000,20.2524,20.8488,20.2524,20.769,493493,0
+CIB.US,D,20210604,000000,20.8616,21.173,20.5101,20.6571,665710,0
+CIB.US,D,20210607,000000,20.6765,20.716,20.0547,20.3328,500777,0
+CIB.US,D,20210608,000000,20.1988,20.7364,20.1457,20.663,500310,0
+CIB.US,D,20210609,000000,20.604,20.8753,20.604,20.716,779165,0
+CIB.US,D,20210610,000000,20.7888,20.9547,20.637,20.716,750596,0
+CIB.US,D,20210611,000000,20.6963,20.733,20.4442,20.7031,393591,0
+CIB.US,D,20210614,000000,20.7099,21.1796,20.7099,20.8084,869001,0
+CIB.US,D,20210615,000000,20.8025,20.8025,19.6768,20.0274,488586,0
+CIB.US,D,20210616,000000,19.9675,20.2524,19.8283,20.0343,334589,0
+CIB.US,D,20210617,000000,20.1322,20.1389,19.504,19.5638,282616,0
+CIB.US,D,20210618,000000,19.3716,19.6564,19.3185,19.3185,591801,0
+CIB.US,D,20210621,000000,19.4321,19.623,19.3587,19.4518,318788,0
+CIB.US,D,20210622,000000,19.4389,19.4389,19.0012,19.0079,335597,0
+CIB.US,D,20210623,000000,19.0603,19.3655,19.0012,19.054,130618,0
+CIB.US,D,20210624,000000,19.054,19.4716,19.054,19.3383,441039,0
+CIB.US,D,20210625,000000,19.524,19.6768,19.4253,19.4449,313821,0
+CIB.US,D,20210628,000000,19.3463,19.5186,19.0813,19.1799,333677,0
+CIB.US,D,20210629,000000,19.2132,19.3729,18.776,18.776,302393,0
+CIB.US,D,20210630,000000,18.8543,19.1404,18.7692,19.1207,317606,0
+CIB.US,D,20210701,000000,19.2532,19.2532,18.6694,18.7488,295124,0
+CIB.US,D,20210702,000000,18.736,19.8507,18.4633,19.7512,517919,0
+CIB.US,D,20210706,000000,19.6787,19.7386,19.0181,19.1935,305385,0
+CIB.US,D,20210707,000000,19.0882,19.4988,18.8543,19.4463,312916,0
+CIB.US,D,20210708,000000,19.0882,19.672,19.0882,19.585,450868,0
+CIB.US,D,20210709,000000,19.7183,20.2354,19.7183,20.1174,494022,0
+CIB.US,D,20210712,000000,20.0702,20.302,19.9175,20.0438,302600,0
+CIB.US,D,20210713,000000,20.0172,20.1288,19.7651,19.837,312386,0
+CIB.US,D,20210714,000000,19.9507,20.2022,19.7787,20.1356,464437,0
+CIB.US,D,20210715,000000,20.1035,20.2626,19.857,20.1174,637220,0
+CIB.US,D,20210716,000000,20.2022,20.2022,19.8968,20.0105,336089,0
+CIB.US,D,20210719,000000,19.7453,19.7453,19.3062,19.3729,250195,0
+CIB.US,D,20210720,000000,19.4131,20.1559,19.4096,19.9302,220255,0
+CIB.US,D,20210721,000000,20.0574,20.1356,19.5653,19.5781,383936,0
+CIB.US,D,20210722,000000,19.5387,19.6455,19.2328,19.2532,301288,0
+CIB.US,D,20210723,000000,19.2328,19.4368,19.2328,19.2668,247418,0
+CIB.US,D,20210726,000000,19.2935,19.3934,19.1867,19.2798,156667,0
+CIB.US,D,20210727,000000,19.2396,19.3397,19.1207,19.2466,297567,0
+CIB.US,D,20210728,000000,19.2866,19.3968,18.9413,19.2935,251680,0
+CIB.US,D,20210729,000000,19.3934,19.5114,19.2935,19.3729,514554,0
+CIB.US,D,20210730,000000,19.3729,19.4661,18.8413,18.8878,375804,0
+CIB.US,D,20210802,000000,19.2268,19.3131,18.8217,18.9413,349142,0
+CIB.US,D,20210803,000000,18.9883,18.9883,18.6096,18.8611,259011,0
+CIB.US,D,20210804,000000,19.0147,19.5055,18.8543,19.4002,343775,0
+CIB.US,D,20210805,000000,19.5987,19.7121,18.8481,18.8481,299375,0
+CIB.US,D,20210806,000000,18.8543,19.0276,18.3505,18.5294,244678,0
+CIB.US,D,20210809,000000,18.596,18.7395,18.4104,18.5423,156942,0
+CIB.US,D,20210810,000000,18.5628,19.0411,18.5628,19.0411,298185,0
+CIB.US,D,20210811,000000,19.1601,19.3131,19.0882,19.2396,153408,0
+CIB.US,D,20210812,000000,20.5748,21.1987,20.0105,20.1825,1260484,0
+CIB.US,D,20210813,000000,20.1825,20.8533,20.1825,20.8533,439059,0
+CIB.US,D,20210816,000000,20.9799,21.2449,20.8132,21.0864,212998,0
+CIB.US,D,20210817,000000,20.8596,20.8596,20.5081,20.7936,256107,0
+CIB.US,D,20210818,000000,20.7936,21.8825,20.7936,21.6704,466500,0
+CIB.US,D,20210819,000000,21.5704,21.7834,21.3292,21.7765,566062,0
+CIB.US,D,20210820,000000,21.6567,21.8953,21.4441,21.6499,382985,0
+CIB.US,D,20210823,000000,21.7697,21.9022,21.5508,21.6234,301161,0
+CIB.US,D,20210824,000000,21.8097,21.8621,21.6567,21.7363,242745,0
+CIB.US,D,20210825,000000,21.7235,21.7499,21.4773,21.6037,261282,0
+CIB.US,D,20210826,000000,21.6167,21.6371,21.2048,21.2115,165380,0
+CIB.US,D,20210827,000000,21.2048,21.7363,21.2048,21.7363,190171,0
+CIB.US,D,20210830,000000,21.6771,22.0681,21.5603,21.9356,245900,0
+CIB.US,D,20210831,000000,21.9022,22.108,21.9022,22.0749,287781,0
+CIB.US,D,20210901,000000,22.2541,22.4167,22.049,22.321,458957,0
+CIB.US,D,20210902,000000,22.321,22.321,21.7765,21.8357,324477,0
+CIB.US,D,20210903,000000,21.8357,22.1483,21.6771,21.8825,134105,0
+CIB.US,D,20210907,000000,21.803,22.0646,21.6704,21.7627,234134,0
+CIB.US,D,20210908,000000,21.7105,21.8491,21.4176,21.803,239473,0
+CIB.US,D,20210909,000000,21.6704,21.7235,21.4107,21.7165,341167,0
+CIB.US,D,20210910,000000,21.7765,21.8097,21.6371,21.743,431144,0
+CIB.US,D,20210913,000000,21.7235,21.8757,21.1715,21.4836,529952,0
+CIB.US,D,20210914,000000,21.5039,21.5039,21.1646,21.4379,187686,0
+CIB.US,D,20210915,000000,21.4712,21.8097,21.4712,21.7165,274943,0
+CIB.US,D,20210916,000000,21.6105,21.8735,21.4441,21.6439,229925,0
+CIB.US,D,20210917,000000,21.5304,21.7499,21.2782,21.5235,1046194,0
+CIB.US,D,20210920,000000,21.2382,21.4441,21.1388,21.3713,299439,0
+CIB.US,D,20210921,000000,21.5098,21.5098,21.0397,21.0661,295694,0
+CIB.US,D,20210922,000000,21.1388,21.4053,21.1388,21.2449,170535,0
+CIB.US,D,20210923,000000,21.3319,21.6167,21.192,21.4508,246381,0
+CIB.US,D,20210924,000000,21.3849,21.5833,21.2515,21.4712,425516,0
+CIB.US,D,20210927,000000,21.5638,22.7124,21.5432,22.6661,849116,0
+CIB.US,D,20210928,000000,22.611,22.6641,22.1182,22.6309,583892,0
+CIB.US,D,20210929,000000,22.6906,22.9368,22.3582,22.8702,297706,0
+CIB.US,D,20210930,000000,22.9169,23.0829,22.6044,23.0292,708375,0
+CIB.US,D,20211001,000000,23.1025,23.5485,22.9299,23.2759,568386,0
+CIB.US,D,20211004,000000,23.2024,23.4622,23.1827,23.2759,281908,0
+CIB.US,D,20211005,000000,23.316,23.5023,23.0896,23.4152,720750,0
+CIB.US,D,20211006,000000,23.1965,23.2562,22.7103,22.9435,425282,0
+CIB.US,D,20211007,000000,23.0896,23.6301,23.0896,23.4954,911220,0
+CIB.US,D,20211008,000000,23.562,23.7082,23.3954,23.6355,220313,0
+CIB.US,D,20211011,000000,23.6947,23.7416,23.4723,23.5023,293154,0
+CIB.US,D,20211012,000000,23.5356,23.5818,23.2631,23.2827,217952,0
+CIB.US,D,20211013,000000,23.2759,23.6185,23.2228,23.5151,754761,0
+CIB.US,D,20211014,000000,23.6879,24.1608,23.5818,24.1337,492894,0
+CIB.US,D,20211015,000000,24.2343,24.6136,23.9481,24.4404,538584,0
+CIB.US,D,20211018,000000,24.1405,24.1589,23.8734,24.027,289769,0
+CIB.US,D,20211019,000000,24.1004,24.4132,23.9938,24.0142,317753,0
+CIB.US,D,20211020,000000,23.9875,24.1669,23.8815,24.0073,134890,0
+CIB.US,D,20211021,000000,23.7879,24.0073,23.5954,23.7748,389781,0
+CIB.US,D,20211022,000000,23.7817,24.1941,23.6681,23.675,385395,0
+CIB.US,D,20211025,000000,23.9413,24.0874,23.6424,23.8415,188809,0
+CIB.US,D,20211026,000000,23.9148,24.2405,23.8082,24.207,280560,0
+CIB.US,D,20211027,000000,24.1405,24.3799,24.1405,24.207,379203,0
+CIB.US,D,20211028,000000,24.2677,24.2677,23.9277,24.027,549965,0
+CIB.US,D,20211029,000000,23.9549,24.027,23.3886,23.9015,950532,0
+CIB.US,D,20211101,000000,23.9481,24.5464,23.8611,24.1875,154323,0
+CIB.US,D,20211102,000000,24.027,24.1141,23.5485,23.6879,192858,0
+CIB.US,D,20211103,000000,23.7149,23.8883,23.412,23.7348,320222,0
+CIB.US,D,20211104,000000,23.7612,23.9679,23.01,23.0428,313778,0
+CIB.US,D,20211105,000000,23.0958,23.369,22.7837,22.8837,279578,0
+CIB.US,D,20211108,000000,22.9964,23.0761,22.9033,23.0761,155341,0
+CIB.US,D,20211109,000000,23.036,23.1094,22.4176,22.7103,570471,0
+CIB.US,D,20211110,000000,22.6777,22.8769,22.1312,22.278,607834,0
+CIB.US,D,20211111,000000,22.4045,22.5043,21.9919,22.0056,325499,0
+CIB.US,D,20211112,000000,22.0056,22.098,21.6065,22.032,479383,0
+CIB.US,D,20211115,000000,22.0191,22.098,21.586,21.6528,246223,0
+CIB.US,D,20211116,000000,21.6664,21.7133,21.2869,21.3202,332239,0
+CIB.US,D,20211117,000000,21.1205,21.2869,20.6815,20.8879,799237,0
+CIB.US,D,20211118,000000,20.8343,20.9742,20.695,20.8676,694641,0
+CIB.US,D,20211119,000000,20.7019,20.9409,20.436,20.4421,264413,0
+CIB.US,D,20211122,000000,20.5754,21.0008,20.3891,20.4421,192330,0
+CIB.US,D,20211123,000000,20.4482,20.5514,20.1688,20.3754,217871,0
+CIB.US,D,20211124,000000,20.3156,20.4225,20.1288,20.3824,292389,0
+CIB.US,D,20211126,000000,20.0295,20.1559,19.5768,20.103,223367,0
+CIB.US,D,20211129,000000,20.2822,20.4292,20.0697,20.2091,277105,0
+CIB.US,D,20211130,000000,20.0663,21.3801,20.0363,21.1938,855351,0
+CIB.US,D,20211201,000000,22.0517,23.5023,22.0517,22.8171,1344112,0
+CIB.US,D,20211202,000000,22.8171,23.5756,22.8171,23.562,573588,0
+CIB.US,D,20211203,000000,23.562,24.1337,23.2964,23.2964,593264,0
+CIB.US,D,20211206,000000,23.369,23.3886,22.9101,23.0564,292493,0
+CIB.US,D,20211207,000000,23.0292,23.1957,22.3182,22.4507,401409,0
+CIB.US,D,20211208,000000,22.4744,22.4744,21.7853,22.0191,269462,0
+CIB.US,D,20211209,000000,22.1182,22.1584,21.7133,21.939,264096,0
+CIB.US,D,20211210,000000,21.9859,22.0456,21.6664,21.8921,210607,0
+CIB.US,D,20211213,000000,21.7194,22.0456,21.0871,21.1002,331537,0
+CIB.US,D,20211214,000000,21.0871,21.1505,20.5352,20.6016,370652,0
+CIB.US,D,20211215,000000,20.6881,21.1736,20.5019,20.9147,339774,0
+CIB.US,D,20211216,000000,21.0342,21.8524,21.0275,21.8322,356378,0
+CIB.US,D,20211217,000000,21.7458,21.9755,21.4462,21.4931,360285,0
+CIB.US,D,20211220,000000,21.2537,21.5331,20.648,21.0409,209305,0
+CIB.US,D,20211221,000000,21.3801,21.3871,20.7019,20.7745,229612,0
+CIB.US,D,20211222,000000,20.7677,20.8984,20.6815,20.8209,255359,0
+CIB.US,D,20211223,000000,20.8811,21.2674,20.8676,20.8811,220728,0
+CIB.US,D,20211227,000000,21.0742,21.1639,20.9343,21.0608,361093,0
+CIB.US,D,20211228,000000,21.1736,21.4931,21.107,21.2469,280068,0
+CIB.US,D,20211229,000000,21.1577,21.2579,20.8573,21.0777,214254,0
+CIB.US,D,20211230,000000,20.9846,21.5309,20.8778,21.0709,226308,0
+CIB.US,D,20211231,000000,21.0377,21.3108,20.9676,21.0579,71917,0
+CIB.US,D,20220103,000000,21.0845,21.4712,21.0214,21.0911,480095,0
+CIB.US,D,20220104,000000,21.1177,21.3108,20.831,20.9575,327984,0
+CIB.US,D,20220105,000000,20.9044,21.3311,20.6242,20.6311,366751,0
+CIB.US,D,20220106,000000,20.7243,20.89,20.0513,20.3708,406376,0
+CIB.US,D,20220107,000000,20.298,20.6108,20.298,20.3979,307433,0
+CIB.US,D,20220110,000000,20.4647,20.4775,20.0145,20.2844,181531,0
+CIB.US,D,20220111,000000,20.3775,21.1844,20.2649,21.0112,722738,0
+CIB.US,D,20220112,000000,21.2042,21.9975,21.2042,21.7172,917728,0
+CIB.US,D,20220113,000000,21.7446,22.9108,21.7043,22.4378,927208,0
+CIB.US,D,20220114,000000,22.0176,22.4242,21.7642,22.1646,914370,0
+CIB.US,D,20220118,000000,22.9972,24.4973,22.864,23.6837,1197890,0
+CIB.US,D,20220119,000000,23.8238,24.3172,23.4643,24.0507,641885,0
+CIB.US,D,20220120,000000,24.284,24.284,23.3841,23.4241,574803,0
+CIB.US,D,20220121,000000,23.4241,23.4241,23.1174,23.3574,565341,0
+CIB.US,D,20220124,000000,23.0041,23.1773,22.8709,23.044,490751,0
+CIB.US,D,20220125,000000,22.8572,23.4042,22.6641,23.3507,297939,0
+CIB.US,D,20220126,000000,23.4438,23.5709,23.1508,23.2372,238308,0
+CIB.US,D,20220127,000000,23.2311,23.4105,22.8512,22.9578,174737,0
+CIB.US,D,20220128,000000,22.9177,23.764,22.7795,23.7041,418766,0
+CIB.US,D,20220131,000000,23.6041,23.8904,23.3841,23.7171,227677,0
+CIB.US,D,20220201,000000,23.7843,24.097,23.4404,23.5307,265015,0
+CIB.US,D,20220202,000000,23.4907,23.7905,23.3642,23.7238,167343,0
+CIB.US,D,20220203,000000,23.5376,23.7843,23.4308,23.6837,312720,0
+CIB.US,D,20220204,000000,23.5574,23.7305,23.4008,23.6171,257080,0
+CIB.US,D,20220207,000000,23.5974,23.9706,23.5974,23.9508,200199,0
+CIB.US,D,20220208,000000,23.8639,23.9039,23.2372,23.6837,757843,0
+CIB.US,D,20220209,000000,23.8639,23.9176,23.4105,23.4575,147647,0
+CIB.US,D,20220210,000000,23.284,23.5974,22.8307,22.9911,448751,0
+CIB.US,D,20220211,000000,23.0707,23.2108,22.3276,22.3576,710949,0
+CIB.US,D,20220214,000000,22.2311,22.7044,22.2311,22.5778,614655,0
+CIB.US,D,20220215,000000,22.8178,22.9305,22.4609,22.671,248448,0
+CIB.US,D,20220216,000000,22.5907,23.3507,22.5412,23.1039,215145,0
+CIB.US,D,20220217,000000,22.9708,23.4105,22.8973,22.9374,210198,0
+CIB.US,D,20220218,000000,22.8239,23.1576,22.6974,22.7642,341826,0
+CIB.US,D,20220222,000000,22.7376,23.0774,22.6044,22.7845,238920,0
+CIB.US,D,20220223,000000,23.8109,24.2309,23.4643,23.4975,662291,0
+CIB.US,D,20220224,000000,23.0374,23.2576,22.7308,23.2311,470057,0
+CIB.US,D,20220225,000000,23.4308,23.5173,23.1643,23.4975,562707,0
+CIB.US,D,20220228,000000,23.4838,24.3071,23.4438,24.1507,1172041,0
+CIB.US,D,20220301,000000,24.1908,24.7109,24.0407,24.6775,487204,0
+CIB.US,D,20220302,000000,24.7706,25.2939,24.5239,25.1771,784295,0
+CIB.US,D,20220303,000000,25.4707,25.8508,25.2038,25.5571,1151780,0
+CIB.US,D,20220304,000000,25.4502,25.4639,24.5973,25.2308,714555,0
+CIB.US,D,20220307,000000,25.1575,25.1907,24.717,24.7305,376484,0
+CIB.US,D,20220308,000000,24.8571,25.5238,24.8571,25.1642,561447,0
+CIB.US,D,20220309,000000,25.2173,26.0439,25.2173,25.9969,807639,0
+CIB.US,D,20220310,000000,25.844,25.844,25.2038,25.4041,689204,0
+CIB.US,D,20220311,000000,25.4373,25.4572,25.0372,25.2642,586879,0
+CIB.US,D,20220314,000000,25.1105,25.6502,25.0303,25.0438,556696,0
+CIB.US,D,20220315,000000,25.0303,25.0303,24.4906,24.8039,628681,0
+CIB.US,D,20220316,000000,24.8303,25.0704,24.6905,25.0704,662436,0
+CIB.US,D,20220317,000000,25.2173,25.6109,25.124,25.3307,607564,0
+CIB.US,D,20220318,000000,25.2573,25.8568,25.2573,25.6237,1150987,0
+CIB.US,D,20220321,000000,25.757,27.1035,25.714,26.9505,574618,0
+CIB.US,D,20220322,000000,26.9966,26.9966,26.4237,26.5834,540291,0
+CIB.US,D,20220323,000000,26.7969,27.9366,26.7902,27.684,1024713,0
+CIB.US,D,20220324,000000,27.65,27.8171,27.3766,27.544,578041,0
+CIB.US,D,20220325,000000,27.397,27.9401,27.397,27.8301,343802,0
+CIB.US,D,20220328,000000,27.8232,28.3766,27.2903,28.3704,545197,0
+CIB.US,D,20220329,000000,28.3969,28.7633,28.1766,28.4431,469697,0
+CIB.US,D,20220330,000000,28.5037,28.8034,28.3101,28.5634,508759,0
+CIB.US,D,20220331,000000,28.5282,29.004,28.4196,28.9972,546691,0
+CIB.US,D,20220401,000000,29.0652,29.4663,28.8951,29.4594,605282,0
+CIB.US,D,20220404,000000,29.711,29.7279,28.834,28.8884,440070,0
+CIB.US,D,20220405,000000,28.8682,29.3914,28.7687,29.2418,498658,0
+CIB.US,D,20220406,000000,29.0652,29.4663,28.9497,29.0652,574584,0
+CIB.US,D,20220407,000000,28.902,29.1263,28.6369,29.0992,611690,0
+CIB.US,D,20220408,000000,29.2214,29.2351,28.8951,29.1467,231010,0
+CIB.US,D,20220411,000000,28.9972,29.5272,28.7661,29.4389,583922,0
+CIB.US,D,20220412,000000,28.9903,29.4525,28.9903,29.1739,451495,0
+CIB.US,D,20220413,000000,29.2351,29.772,28.9766,29.7313,313247,0
+CIB.US,D,20220414,000000,29.5409,30.0813,29.4866,29.8536,224214,0
+CIB.US,D,20220418,000000,29.8673,30.1289,29.4797,29.4934,226298,0
+CIB.US,D,20220419,000000,29.3711,29.5954,28.6709,28.8951,510698,0
+CIB.US,D,20220420,000000,28.9564,29.5681,28.9156,29.5545,375812,0
+CIB.US,D,20220421,000000,29.5749,29.5749,28.8951,28.9835,451399,0
+CIB.US,D,20220422,000000,28.97,28.97,27.7465,27.8145,466270,0
+CIB.US,D,20220425,000000,27.5833,27.5833,26.2033,26.7746,402217,0
+CIB.US,D,20220426,000000,26.7134,27.4133,26.3972,26.5909,559435,0
+CIB.US,D,20220427,000000,26.6045,27.3183,26.5231,27.0872,567124,0
+CIB.US,D,20220428,000000,26.9717,26.9717,26.5162,26.8288,150858,0
+CIB.US,D,20220429,000000,26.8086,26.992,26.3121,26.3531,393826,0
+CIB.US,D,20220502,000000,26.4007,26.4619,25.8365,26.0335,462245,0
+CIB.US,D,20220503,000000,26.1559,26.9172,25.9656,26.8627,613694,0
+CIB.US,D,20220504,000000,26.992,26.992,26.4993,26.9784,471194,0
+CIB.US,D,20220505,000000,26.8221,26.8221,25.7957,25.986,494377,0
+CIB.US,D,20220506,000000,25.945,26.1288,25.4083,25.5238,560253,0
+CIB.US,D,20220509,000000,25.4421,25.4421,24.4431,24.7217,491769,0
+CIB.US,D,20220510,000000,24.81,25.4083,24.3138,24.9051,541708,0
+CIB.US,D,20220511,000000,24.9664,25.1907,24.7557,25.0685,600161,0
+CIB.US,D,20220512,000000,25.1499,25.1704,24.7149,24.9936,569041,0
+CIB.US,D,20220513,000000,25.0685,25.7073,24.8372,25.4898,562647,0
+CIB.US,D,20220516,000000,25.7073,26.2918,25.4354,25.8977,410411,0
+CIB.US,D,20220517,000000,26.0744,26.3735,25.5781,25.8977,663130,0
+CIB.US,D,20220518,000000,25.9316,26.0133,24.6674,24.8238,732943,0
+CIB.US,D,20220519,000000,24.8576,24.9528,23.4234,23.4234,833542,0
+CIB.US,D,20220520,000000,23.77,25.1634,23.6545,25.0819,713831,0
+CIB.US,D,20220523,000000,25.4421,26.0267,25.4149,25.5238,538309,0
+CIB.US,D,20220524,000000,25.1567,25.9179,25.1567,25.5578,296268,0
+CIB.US,D,20220525,000000,25.3537,26.3531,25.3334,26.1355,428551,0
+CIB.US,D,20220526,000000,26.2579,26.9037,26.2579,26.5434,415078,0
+CIB.US,D,20220527,000000,26.6454,27.4745,26.5162,27.4542,445328,0
+CIB.US,D,20220531,000000,29.2283,31.2539,29.2283,30.5265,2506994,0
+CIB.US,D,20220601,000000,30.5877,30.8121,29.8808,30.2478,880393,0
+CIB.US,D,20220602,000000,30.2478,30.8121,30.044,30.8053,690127,0
+CIB.US,D,20220603,000000,30.4857,30.8121,30.1255,30.2683,575543,0
+CIB.US,D,20220606,000000,30.1119,30.2478,29.7347,29.8265,452493,0
+CIB.US,D,20220607,000000,29.5613,29.6564,28.9224,29.4934,670824,0
+CIB.US,D,20220608,000000,29.3575,29.4797,28.3651,28.4058,506146,0
+CIB.US,D,20220609,000000,28.3446,28.3446,27.7397,27.9163,596724,0
+CIB.US,D,20220610,000000,27.6718,27.6718,26.8492,27.019,859738,0
+CIB.US,D,20220613,000000,26.2985,26.4007,25.4421,25.4898,451067,0
+CIB.US,D,20220614,000000,25.5916,25.8162,25.3606,25.748,394271,0
+CIB.US,D,20220615,000000,25.9383,26.3325,25.6733,26.0879,921219,0
+CIB.US,D,20220616,000000,25.5304,25.7414,25.252,25.6529,631591,0
+CIB.US,D,20220617,000000,25.6529,25.8365,25.3811,25.4898,946296,0
+CIB.US,D,20220621,000000,22.9612,24.1881,22.4412,24.1372,3400481,0
+CIB.US,D,20220622,000000,23.675,24.5857,23.5118,23.7226,744457,0
+CIB.US,D,20220623,000000,23.6953,23.743,22.669,22.7098,1143050,0
+CIB.US,D,20220624,000000,22.8729,23.634,22.5737,23.2329,834902,0
+CIB.US,D,20220627,000000,23.3827,23.6188,22.8457,22.9476,604102,0
+CIB.US,D,20220628,000000,22.9859,23.5224,22.7211,22.9232,719517,0
+CIB.US,D,20220629,000000,22.9859,22.9859,22.4214,22.4982,728381,0
+CIB.US,D,20220630,000000,22.3449,22.3449,21.3973,21.481,535658,0
+CIB.US,D,20220701,000000,21.2581,21.5994,21.1046,21.5298,400946,0
+CIB.US,D,20220705,000000,21.1046,21.5506,20.61,20.7634,573345,0
+CIB.US,D,20220706,000000,20.3661,20.7843,19.847,20.0735,735263,0
+CIB.US,D,20220707,000000,20.2128,20.4916,19.976,20.0177,1287413,0
+CIB.US,D,20220708,000000,20.2824,20.4707,20.0596,20.4566,1208928,0
+CIB.US,D,20220711,000000,20.2964,20.2964,19.9621,20.0387,755790,0
+CIB.US,D,20220712,000000,19.7808,20.0108,19.5997,19.7669,647152,0
+CIB.US,D,20220713,000000,19.5301,19.8959,19.3141,19.4324,581015,0
+CIB.US,D,20220714,000000,19.1328,19.1328,18.3037,18.3524,723039,0
+CIB.US,D,20220715,000000,18.5406,19.0494,18.3944,19.0284,1098614,0
+CIB.US,D,20220718,000000,19.342,19.5788,19.2514,19.3628,468961,0
+CIB.US,D,20220719,000000,19.5161,19.9203,19.3837,19.8853,633289,0
+CIB.US,D,20220720,000000,19.7669,20.3591,19.7669,20.2407,571753,0
+CIB.US,D,20220721,000000,20.1849,20.1849,19.4394,19.7949,420858,0
+CIB.US,D,20220722,000000,19.9342,20.2477,19.8087,19.9203,395866,0
+CIB.US,D,20220725,000000,19.9621,20.0769,19.774,20.0317,207816,0
+CIB.US,D,20220726,000000,19.6903,20.1362,19.6903,19.9621,189213,0
+CIB.US,D,20220727,000000,20.1222,20.2545,19.6623,20.2198,294076,0
+CIB.US,D,20220728,000000,20.2338,20.7145,20.1084,20.6657,366243,0
+CIB.US,D,20220729,000000,20.5334,20.9025,20.1781,20.1849,963143,0
+CIB.US,D,20220801,000000,20.0317,20.4218,19.6834,20.0038,511725,0
+CIB.US,D,20220802,000000,20.408,20.6378,19.9203,20.3802,659173,0
+CIB.US,D,20220803,000000,20.5613,20.6308,20.0525,20.1642,454457,0
+CIB.US,D,20220804,000000,20.2477,20.4218,19.9063,20.3661,689363,0
+CIB.US,D,20220805,000000,20.2198,20.8748,20.0874,20.8608,354232,0
+CIB.US,D,20220808,000000,21.0976,21.8015,21.042,21.7108,517614,0
+CIB.US,D,20220809,000000,21.7248,21.9478,21.2441,21.3694,469811,0
+CIB.US,D,20220810,000000,21.7596,22.4076,21.6446,22.0942,701341,0
+CIB.US,D,20220811,000000,22.5051,22.756,22.1986,22.2961,636802,0
+CIB.US,D,20220812,000000,22.4214,23.1532,22.3993,22.8815,511488,0
+CIB.US,D,20220815,000000,22.5538,22.6167,22.3741,22.533,197680,0
+CIB.US,D,20220816,000000,22.5051,23.1044,22.3798,22.5958,512476,0
+CIB.US,D,20220817,000000,22.2961,22.4911,22.136,22.2335,646774,0
+CIB.US,D,20220818,000000,22.352,22.352,21.8782,22.0034,517327,0
+CIB.US,D,20220819,000000,21.8571,21.8571,21.495,21.5506,329836,0
+CIB.US,D,20220822,000000,21.2441,21.2441,20.8677,21.042,286669,0
+CIB.US,D,20220823,000000,21.0976,21.5298,20.9374,20.9584,322381,0
+CIB.US,D,20220824,000000,21.0559,21.2477,20.8399,20.8399,319745,0
+CIB.US,D,20220825,000000,20.7982,21.2162,20.7982,21.1604,361219,0
+CIB.US,D,20220826,000000,21.1743,21.3207,20.7702,21.0629,414616,0
+CIB.US,D,20220829,000000,20.9514,20.9862,20.7145,20.7285,354866,0
+CIB.US,D,20220830,000000,20.8189,20.8189,20.0317,20.0943,386707,0
+CIB.US,D,20220831,000000,20.0525,20.171,19.0981,19.1259,558614,0
+CIB.US,D,20220901,000000,18.9447,19.1954,18.6209,19.1119,488044,0
+CIB.US,D,20220902,000000,19.4952,19.9481,19.342,19.6694,364669,0
+CIB.US,D,20220906,000000,19.6344,19.6763,19.2793,19.4605,373346,0
+CIB.US,D,20220907,000000,19.2863,19.4813,19.0004,19.3071,295495,0
+CIB.US,D,20220908,000000,19.2445,19.5509,19.2304,19.5301,213765,0
+CIB.US,D,20220909,000000,19.8087,20.2059,19.753,20.0038,235712,0
+CIB.US,D,20220912,000000,20.2266,20.4497,19.969,20.2059,592287,0
+CIB.US,D,20220913,000000,19.9272,20.1501,19.5091,19.5091,386067,0
+CIB.US,D,20220914,000000,19.5161,20.0387,19.5161,19.7808,306782,0
+CIB.US,D,20220915,000000,19.6484,19.967,19.5023,19.5091,238151,0
+CIB.US,D,20220916,000000,19.2933,19.3908,19.0144,19.2584,613705,0
+CIB.US,D,20220919,000000,18.9934,19.6623,18.8959,19.6135,370810,0
+CIB.US,D,20220920,000000,19.4883,19.9203,19.4183,19.76,398812,0
+CIB.US,D,20220921,000000,19.9203,20.4846,19.5231,19.5928,565599,0
+CIB.US,D,20220922,000000,19.7113,19.774,19.4324,19.6694,443535,0
+CIB.US,D,20220923,000000,19.3628,19.3628,18.5614,18.694,381646,0
+CIB.US,D,20220926,000000,18.464,18.666,17.1264,17.1611,526507,0
+CIB.US,D,20220927,000000,17.2656,18.011,17.2446,17.37,563934,0
+CIB.US,D,20220928,000000,17.3342,18.2785,17.2695,18.0881,393389,0
+CIB.US,D,20220929,000000,17.844,17.8727,17.2121,17.8082,358297,0
+CIB.US,D,20220930,000000,17.7794,17.9064,17.3988,17.4992,380418,0
+CIB.US,D,20221003,000000,17.8367,18.5979,17.686,18.5691,325928,0
+CIB.US,D,20221004,000000,18.7846,19.4376,18.7846,19.4023,414925,0
+CIB.US,D,20221005,000000,19.1509,19.2586,18.6626,19.2586,442839,0
+CIB.US,D,20221006,000000,19.1007,19.1868,18.7128,18.8564,316175,0
+CIB.US,D,20221007,000000,18.7776,18.9714,18.3969,18.5691,372039,0
+CIB.US,D,20221010,000000,18.5405,18.5405,18.0378,18.1312,269549,0
+CIB.US,D,20221011,000000,18.0236,18.318,17.6932,17.8082,610974,0
+CIB.US,D,20221012,000000,17.8225,18.1744,17.7005,17.9158,366069,0
+CIB.US,D,20221013,000000,17.7149,18.7561,17.5855,18.318,390728,0
+CIB.US,D,20221014,000000,18.3252,18.5765,17.7936,17.8225,327749,0
+CIB.US,D,20221017,000000,18.0378,18.5262,18.0378,18.4544,202955,0
+CIB.US,D,20221018,000000,18.7918,18.8205,18.1958,18.239,401068,0
+CIB.US,D,20221019,000000,18.2533,18.5047,17.9158,18.0091,816797,0
+CIB.US,D,20221020,000000,17.9733,18.0773,17.6645,17.7936,552752,0
+CIB.US,D,20221021,000000,17.8151,18.0163,17.7362,17.8799,386156,0
+CIB.US,D,20221024,000000,17.7866,18.0021,17.1404,17.3199,353240,0
+CIB.US,D,20221025,000000,17.3199,18.0236,17.1331,17.2408,723154,0
+CIB.US,D,20221026,000000,17.449,17.643,17.2981,17.3199,295743,0
+CIB.US,D,20221027,000000,17.449,18.0521,17.449,17.9589,390734,0
+CIB.US,D,20221028,000000,18.0667,18.5047,18.0667,18.2533,496143,0
+CIB.US,D,20221031,000000,18.0091,18.4256,17.9517,18.2175,363110,0
+CIB.US,D,20221101,000000,18.5262,18.7021,18.2284,18.2533,402990,0
+CIB.US,D,20221102,000000,18.1815,18.4687,17.9303,18.0809,279070,0
+CIB.US,D,20221103,000000,17.6716,17.9303,17.4348,17.4705,432188,0
+CIB.US,D,20221104,000000,17.7936,17.9804,17.5855,17.8225,232764,0
+CIB.US,D,20221107,000000,17.8799,18.2138,17.7936,18.0809,261580,0
+CIB.US,D,20221108,000000,18.045,18.2317,17.679,18.1599,513778,0
+CIB.US,D,20221109,000000,18.1457,18.7274,18.1026,18.5332,323861,0
+CIB.US,D,20221110,000000,18.7128,19.5781,18.7128,19.0574,572201,0
+CIB.US,D,20221111,000000,19.2873,19.3592,18.6267,18.8134,306874,0
+CIB.US,D,20221114,000000,18.7343,18.8204,18.4041,18.4832,462025,0
+CIB.US,D,20221115,000000,18.7776,19.0539,18.6124,18.6984,468448,0
+CIB.US,D,20221116,000000,18.6984,18.7846,18.2605,18.2747,221431,0
+CIB.US,D,20221117,000000,17.9589,18.2819,17.923,18.2747,485654,0
+CIB.US,D,20221118,000000,18.4185,18.44,18.1169,18.239,330434,0
+CIB.US,D,20221121,000000,18.1815,18.3538,17.9517,17.9876,334765,0
+CIB.US,D,20221122,000000,18.0163,18.677,18.0163,18.5836,483143,0
+CIB.US,D,20221123,000000,18.5836,19.1509,18.5836,19.0359,363385,0
+CIB.US,D,20221125,000000,19.1436,19.3196,18.8853,18.9497,93755.6,0
+CIB.US,D,20221128,000000,18.8205,18.8853,18.0955,18.1026,778369,0
+CIB.US,D,20221129,000000,18.239,18.5476,18.239,18.3466,587938,0
+CIB.US,D,20221130,000000,18.3394,19.3232,18.3394,19.1007,1411208,0
+CIB.US,D,20221201,000000,19.1653,19.7325,19.0288,19.1509,499672,0
+CIB.US,D,20221202,000000,19.0288,19.115,18.8134,18.9497,332074,0
+CIB.US,D,20221205,000000,18.9572,18.965,18.0021,18.0667,558479,0
+CIB.US,D,20221206,000000,18.0881,18.9572,18.0881,18.8853,531943,0
+CIB.US,D,20221207,000000,18.8709,19.0503,18.4904,18.4904,446487,0
+CIB.US,D,20221208,000000,18.4329,18.519,18.1096,18.4329,622302,0
+CIB.US,D,20221209,000000,18.4758,19.1365,18.4758,19.0288,144679,0
+CIB.US,D,20221212,000000,19.0647,19.115,18.3753,18.5621,441009,0
+CIB.US,D,20221213,000000,19.0433,19.2623,18.842,19.1079,356425,0
+CIB.US,D,20221214,000000,19.1365,19.1365,18.3897,18.5117,579564,0
+CIB.US,D,20221215,000000,18.4617,19.0216,18.3862,18.5907,544550,0
+CIB.US,D,20221216,000000,18.8853,18.9786,18.6124,18.7918,502535,0
+CIB.US,D,20221219,000000,18.8278,18.9714,18.4617,18.5836,200426,0
+CIB.US,D,20221220,000000,18.5979,19.1079,18.5979,19.0503,421037,0
+CIB.US,D,20221221,000000,19.1795,19.8044,19.0359,19.7612,504512,0
+CIB.US,D,20221222,000000,19.6894,19.711,19.0933,19.4023,229620,0
+CIB.US,D,20221223,000000,19.4238,20.1059,19.4238,20.1059,185443,0
+CIB.US,D,20221227,000000,20.149,20.1561,19.6177,19.6249,174511,0
+CIB.US,D,20221228,000000,19.5458,19.8689,19.4605,19.7542,184064,0
+CIB.US,D,20221229,000000,20.0033,20.6838,19.6521,20.4862,362923,0
+CIB.US,D,20221230,000000,20.4496,20.9033,20.29,20.8812,345215,0
+CIB.US,D,20230103,000000,20.8812,20.8812,19.8496,19.8715,323325,0
+CIB.US,D,20230104,000000,20.0546,20.4568,19.7199,20.4131,583335,0
+CIB.US,D,20230105,000000,20.4275,20.5118,20.208,20.4568,587833,0
+CIB.US,D,20230106,000000,20.574,20.8959,20.5008,20.8375,315049,0
+CIB.US,D,20230109,000000,21.2985,21.3058,20.9397,21.0642,211397,0
+CIB.US,D,20230110,000000,21.0934,21.1411,20.8155,21.0423,284037,0
+CIB.US,D,20230111,000000,21.0642,21.4154,21.0642,21.3714,415280,0
+CIB.US,D,20230112,000000,21.6787,21.6787,21.3787,21.5033,377203,0
+CIB.US,D,20230113,000000,21.5105,21.708,21.4119,21.708,479352,0
+CIB.US,D,20230117,000000,21.7812,21.8213,21.3201,21.3201,404350,0
+CIB.US,D,20230118,000000,21.3642,21.7227,21.1594,21.2545,497874,0
+CIB.US,D,20230119,000000,21.0715,21.591,20.9251,21.5764,282003,0
+CIB.US,D,20230120,000000,21.6349,21.986,21.5179,21.9716,349501,0
+CIB.US,D,20230123,000000,22.0665,22.2788,21.9907,22.2056,207667,0
+CIB.US,D,20230124,000000,22.03,22.3665,22.0227,22.2859,424883,0
+CIB.US,D,20230125,000000,22.0958,22.2128,21.9056,22.1617,312731,0
+CIB.US,D,20230126,000000,22.3665,22.6006,22.1763,22.5933,253219,0
+CIB.US,D,20230127,000000,22.5349,22.5349,22.0336,22.2495,359866,0
+CIB.US,D,20230130,000000,22.0958,22.0958,21.6714,21.7154,295582,0
+CIB.US,D,20230131,000000,21.7519,22.2676,21.613,22.1324,720884,0
+CIB.US,D,20230201,000000,22.0958,22.447,21.5764,21.8909,776396,0
+CIB.US,D,20230202,000000,22.0738,22.1324,21.2105,21.2616,757467,0
+CIB.US,D,20230203,000000,21.2177,21.6202,21.2177,21.4227,570397,0
+CIB.US,D,20230206,000000,21.2252,21.3569,20.8595,21.2837,302539,0
+CIB.US,D,20230207,000000,21.3862,21.4154,21.0715,21.2691,319042,0
+CIB.US,D,20230208,000000,21.3058,21.3935,21.1079,21.3129,274818,0
+CIB.US,D,20230209,000000,21.4007,21.4007,20.6763,20.6911,216476,0
+CIB.US,D,20230210,000000,20.852,20.852,20.4131,20.5374,410062,0
+CIB.US,D,20230213,000000,20.6616,20.9764,20.4716,20.9325,512074,0
+CIB.US,D,20230214,000000,20.8812,21.0349,20.6692,20.8738,593200,0
+CIB.US,D,20230215,000000,20.7203,21.0642,19.5058,19.8644,786357,0
+CIB.US,D,20230216,000000,19.8644,19.974,19.4838,19.8276,575981,0
+CIB.US,D,20230217,000000,19.8057,19.8862,19.5571,19.579,303202,0
+CIB.US,D,20230221,000000,19.5862,19.6412,18.8547,18.8619,612380,0
+CIB.US,D,20230222,000000,18.9716,19.001,18.4961,18.5108,867715,0
+CIB.US,D,20230223,000000,18.6058,19.2057,18.6058,18.9277,380108,0
+CIB.US,D,20230224,000000,18.8253,19.4254,18.167,18.7304,891400,0
+CIB.US,D,20230227,000000,18.8692,19.279,18.8692,19.1472,591021,0
+CIB.US,D,20230228,000000,19.3593,19.4325,18.6353,18.7009,1198826,0
+CIB.US,D,20230301,000000,18.7083,19.0887,18.5985,19.001,634459,0
+CIB.US,D,20230302,000000,18.8765,19.0155,18.6571,18.7304,387237,0
+CIB.US,D,20230303,000000,18.8253,19.4765,18.7304,19.3887,505847,0
+CIB.US,D,20230306,000000,19.396,19.8496,19.3265,19.5935,358396,0
+CIB.US,D,20230307,000000,19.5935,19.5935,19.2351,19.3667,379862,0
+CIB.US,D,20230308,000000,19.5496,19.7105,19.3521,19.4254,227537,0
+CIB.US,D,20230309,000000,19.4473,19.4912,18.8765,18.9645,482345,0
+CIB.US,D,20230310,000000,18.8692,19.2057,18.6863,18.8107,265435,0
+CIB.US,D,20230313,000000,18.4813,18.4813,17.479,17.523,559226,0
+CIB.US,D,20230314,000000,17.8815,18.0351,17.3692,17.3914,706082,0
+CIB.US,D,20230315,000000,16.9595,16.9595,16.0011,16.2865,837024,0
+CIB.US,D,20230316,000000,16.1842,17.1204,15.7671,16.9451,899686,0
+CIB.US,D,20230317,000000,16.8061,16.9084,16.3012,16.4988,593236,0
+CIB.US,D,20230320,000000,16.6596,16.9963,16.5205,16.6888,307983,0
+CIB.US,D,20230321,000000,17.0987,17.3547,16.9743,17.084,512642,0
+CIB.US,D,20230322,000000,17.0987,17.4718,16.9451,16.9523,305867,0
+CIB.US,D,20230323,000000,17.2085,17.2596,16.3597,16.5281,512391,0
+CIB.US,D,20230324,000000,16.3597,16.8938,16.2352,16.784,579692,0
+CIB.US,D,20230327,000000,17.0182,17.5011,16.7913,17.3329,568444,0
+CIB.US,D,20230328,000000,17.3547,17.984,17.3547,17.7206,475120,0
+CIB.US,D,20230329,000000,17.9108,18.2766,17.8047,18.1594,683223,0
+CIB.US,D,20230330,000000,18.435,18.6835,18.4123,18.5704,427343,0
+CIB.US,D,20230331,000000,18.8113,19.1953,18.6683,18.9167,793144,0
+CIB.US,D,20230403,000000,19.2178,19.6317,19.1575,19.4136,488836,0
+CIB.US,D,20230404,000000,19.4212,19.9405,19.3308,19.4662,756982,0
+CIB.US,D,20230405,000000,19.391,19.5792,19.0898,19.4888,308874,0
+CIB.US,D,20230406,000000,19.5414,19.662,19.2104,19.5414,183277,0
+CIB.US,D,20230410,000000,19.4061,19.805,19.4061,19.7223,205236,0
+CIB.US,D,20230411,000000,19.8352,20.3847,19.7974,20.2717,299071,0
+CIB.US,D,20230412,000000,20.4975,20.8627,20.4222,20.6932,288697,0
+CIB.US,D,20230413,000000,20.8437,21.3934,20.7571,21.3028,445582,0
+CIB.US,D,20230414,000000,21.4385,21.9203,21.3857,21.8147,462407,0
+CIB.US,D,20230417,000000,21.7847,22.0031,21.5288,21.7997,527497,0
+CIB.US,D,20230418,000000,21.9579,22.2062,21.7546,22.1686,581857,0
+CIB.US,D,20230419,000000,22.161,22.1686,21.4536,21.4536,436668,0
+CIB.US,D,20230420,000000,21.2427,21.4761,20.919,21.2427,568423,0
+CIB.US,D,20230421,000000,21.2126,21.2126,20.7835,20.9115,270268,0
+CIB.US,D,20230424,000000,20.919,21.1072,20.8476,21.0395,304787,0
+CIB.US,D,20230425,000000,20.7835,21.0469,19.948,20.1738,367849,0
+CIB.US,D,20230426,000000,20.1361,20.4335,19.3608,19.3684,764229,0
+CIB.US,D,20230427,000000,18.8189,18.9243,17.9682,18.0584,1007203,0
+CIB.US,D,20230428,000000,17.8779,18.5178,17.8779,18.4425,755045,0
+CIB.US,D,20230501,000000,18.2391,18.307,17.5091,17.7799,479093,0
+CIB.US,D,20230502,000000,17.765,17.9983,17.5843,17.8478,687816,0
+CIB.US,D,20230503,000000,17.765,18.3597,17.7198,17.7198,562313,0
+CIB.US,D,20230504,000000,17.607,18.0887,17.5467,17.8629,819006,0
+CIB.US,D,20230505,000000,18.2016,19.1123,18.0058,18.8113,993739,0
+CIB.US,D,20230508,000000,19.0596,19.0596,18.6683,18.8189,402669,0
+CIB.US,D,20230509,000000,18.706,18.8339,18.3823,18.3898,415288,0
+CIB.US,D,20230510,000000,18.6233,18.6984,18.3447,18.42,412410,0
+CIB.US,D,20230511,000000,18.2693,18.5253,18.0474,18.1941,864451,0
+CIB.US,D,20230512,000000,18.307,18.6608,18.2166,18.5253,592480,0
+CIB.US,D,20230515,000000,18.6006,18.9394,18.4275,18.7361,409055,0
+CIB.US,D,20230516,000000,18.6984,18.8753,18.1414,18.1414,316762,0
+CIB.US,D,20230517,000000,18.3295,18.4537,17.9909,18.1641,314629,0
+CIB.US,D,20230518,000000,18.1263,18.1263,17.6898,17.9156,350280,0
+CIB.US,D,20230519,000000,17.9983,18.179,17.7726,17.8629,186724,0
+CIB.US,D,20230522,000000,17.9682,18.4802,17.9532,18.3372,205905,0
+CIB.US,D,20230523,000000,18.3746,18.6006,18.1941,18.2543,374350,0
+CIB.US,D,20230524,000000,18.1188,18.277,17.8704,18.1715,244313,0
+CIB.US,D,20230525,000000,18.1941,18.4576,17.8555,17.9004,412806,0
+CIB.US,D,20230526,000000,18.1414,18.2166,17.6785,18.1114,255872,0
+CIB.US,D,20230530,000000,18.1715,18.1715,17.4038,17.8779,472649,0
+CIB.US,D,20230531,000000,17.8779,17.9607,17.5581,17.622,488048,0
+CIB.US,D,20230601,000000,17.7274,18.6306,17.6416,18.563,433090,0
+CIB.US,D,20230602,000000,18.8866,19.6845,18.8866,19.564,535767,0
+CIB.US,D,20230605,000000,19.564,20.1965,19.2932,19.9029,334490,0
+CIB.US,D,20230606,000000,19.8576,21.8335,19.7748,21.5739,1178547,0
+CIB.US,D,20230607,000000,21.7621,22.0031,21.4536,21.5362,796508,0
+CIB.US,D,20230608,000000,21.5739,21.9428,21.5213,21.6116,475422,0
+CIB.US,D,20230609,000000,21.5514,21.8298,21.3632,21.6417,410582,0
+CIB.US,D,20230612,000000,21.6493,21.6493,20.8589,21.3028,515013,0
+CIB.US,D,20230613,000000,21.2203,21.4008,20.8514,20.9266,418271,0
+CIB.US,D,20230614,000000,20.9266,21.0997,20.7384,20.9115,273393,0
+CIB.US,D,20230615,000000,20.9115,21.2879,20.9115,21.2203,299522,0
+CIB.US,D,20230616,000000,21.3481,21.3782,20.6367,20.6708,424404,0
+CIB.US,D,20230620,000000,20.6708,20.8062,20.3847,20.5427,407484,0
+CIB.US,D,20230621,000000,20.5803,20.9794,20.5275,20.7685,582572,0
+CIB.US,D,20230622,000000,20.648,20.6631,20.3132,20.3393,283684,0
+CIB.US,D,20230623,000000,20.1738,20.1738,19.7447,19.7824,267132,0
+CIB.US,D,20230626,000000,19.7824,20.1136,19.7447,20.0083,286082,0
+CIB.US,D,20230627,000000,20.1212,20.3619,20.0083,20.2189,287785,0
+CIB.US,D,20230628,000000,20.1813,20.6105,20.0383,20.5576,240071,0
+CIB.US,D,20230629,000000,20.5985,20.9782,20.4514,20.6141,335044,0
+CIB.US,D,20230630,000000,20.7845,20.7845,20.4437,20.6683,273843,0
+CIB.US,D,20230703,000000,20.738,20.8541,20.5288,20.6992,251723,0
+CIB.US,D,20230705,000000,20.7224,20.9782,20.4514,20.4592,416961,0
+CIB.US,D,20230706,000000,20.2732,20.3119,19.5992,19.8317,462507,0
+CIB.US,D,20230707,000000,19.8626,20.8037,19.8626,20.6915,283939,0
+CIB.US,D,20230710,000000,20.5133,20.8155,20.4514,20.7921,338128,0
+CIB.US,D,20230711,000000,20.9008,21.0555,20.6915,20.9937,314401,0
+CIB.US,D,20230712,000000,21.3809,21.4583,21.11,21.3344,330419,0
+CIB.US,D,20230713,000000,21.5205,22.2719,21.505,22.2564,344819,0
+CIB.US,D,20230714,000000,22.5506,22.5506,22.1091,22.2254,375064,0
+CIB.US,D,20230717,000000,22.2022,22.7057,22.1712,22.6746,299468,0
+CIB.US,D,20230718,000000,22.8063,23.306,22.7599,22.8917,261506,0
+CIB.US,D,20230719,000000,23.1162,23.4726,23.0542,23.2014,417114,0
+CIB.US,D,20230720,000000,23.155,23.2207,22.818,23.1705,235875,0
+CIB.US,D,20230721,000000,23.2711,23.2789,22.9613,23.186,211405,0
+CIB.US,D,20230724,000000,23.2401,23.3176,22.9613,23.1008,237154,0
+CIB.US,D,20230725,000000,22.8607,23.0852,22.7847,22.9303,219349,0
+CIB.US,D,20230726,000000,22.9303,23.186,22.9303,23.0466,241137,0
+CIB.US,D,20230727,000000,22.9769,23.2943,22.9419,23.0697,415263,0
+CIB.US,D,20230728,000000,23.3563,23.55,23.2943,23.31,252363,0
+CIB.US,D,20230731,000000,23.3719,23.7282,23.3254,23.674,293208,0
+CIB.US,D,20230801,000000,23.5888,23.5888,23.0387,23.1705,597656,0
+CIB.US,D,20230802,000000,23.0621,23.0621,22.0858,22.1557,589707,0
+CIB.US,D,20230803,000000,22.0548,22.4307,21.9001,22.2873,299378,0
+CIB.US,D,20230804,000000,22.3339,23.0232,22.3339,22.7831,177406,0
+CIB.US,D,20230807,000000,22.7987,23.0621,22.7444,22.8296,98160.1,0
+CIB.US,D,20230808,000000,22.3725,22.7754,22.1479,22.667,235449,0
+CIB.US,D,20230809,000000,22.5586,22.7831,22.3184,22.4113,606311,0
+CIB.US,D,20230810,000000,21.0247,22.3725,21.0247,22.1712,937299,0
+CIB.US,D,20230811,000000,21.9271,22.3571,21.4739,21.8457,595827,0
+CIB.US,D,20230814,000000,21.7374,21.745,21.4583,21.4972,238184,0
+CIB.US,D,20230815,000000,21.3421,21.3886,20.6683,20.7071,456630,0
+CIB.US,D,20230816,000000,20.7148,21.288,20.6954,21.0942,521212,0
+CIB.US,D,20230817,000000,21.3344,21.4273,20.9937,21.0169,305659,0
+CIB.US,D,20230818,000000,20.7224,21.1564,20.7224,21.0402,348140,0
+CIB.US,D,20230821,000000,21.1253,21.2803,21.0402,21.2182,139882,0
+CIB.US,D,20230822,000000,21.3113,21.3886,20.9238,20.9394,241485,0
+CIB.US,D,20230823,000000,20.9626,21.3421,20.7768,21.2416,218559,0
+CIB.US,D,20230824,000000,21.1872,21.3926,20.9588,21.0712,221875,0
+CIB.US,D,20230825,000000,21.1486,21.1486,20.6838,20.9316,267860,0
+CIB.US,D,20230828,000000,21.0942,21.2725,21.0013,21.2182,195006,0
+CIB.US,D,20230829,000000,21.2339,21.4662,21.1409,21.4042,263515,0
+CIB.US,D,20230830,000000,21.0712,21.3809,21.0478,21.1952,236923,0
+CIB.US,D,20230831,000000,21.2958,21.2958,20.6605,20.6838,391903,0
+CIB.US,D,20230901,000000,20.8698,21.133,20.4823,21.0013,366749,0
+CIB.US,D,20230905,000000,20.8387,20.8387,19.5682,19.7155,597993,0
+CIB.US,D,20230906,000000,19.7231,19.9091,19.4443,19.5916,249009,0
+CIB.US,D,20230907,000000,19.5218,19.8317,19.2352,19.3204,486320,0
+CIB.US,D,20230908,000000,19.3823,19.6844,19.2661,19.6378,488997,0
+CIB.US,D,20230911,000000,19.9169,20.1415,19.8161,19.8858,268674,0
+CIB.US,D,20230912,000000,19.878,20.7845,19.878,20.738,353584,0
+CIB.US,D,20230913,000000,20.8464,21.0169,20.6488,20.9162,428180,0
+CIB.US,D,20230914,000000,21.1175,21.35,20.7497,21.2958,416503,0
+CIB.US,D,20230915,000000,21.226,21.6443,21.133,21.3966,720646,0
+CIB.US,D,20230918,000000,21.3809,22.0239,21.3421,21.9388,425298,0
+CIB.US,D,20230919,000000,21.9541,21.9541,21.6522,21.8535,251007,0
+CIB.US,D,20230920,000000,22.0085,22.2719,21.6598,21.7684,327065,0
+CIB.US,D,20230921,000000,21.0013,21.226,20.7845,20.7845,710089,0
+CIB.US,D,20230922,000000,20.831,21.559,20.831,21.257,278979,0
+CIB.US,D,20230925,000000,21.0478,21.2648,20.862,21.0013,454156,0
+CIB.US,D,20230926,000000,20.7921,20.9626,20.5754,20.6683,299478,0
+CIB.US,D,20230927,000000,20.7303,20.9238,20.5443,20.8698,502395,0
+CIB.US,D,20230928,000000,20.7566,21.0594,20.7167,20.9876,268358,0
+CIB.US,D,20230929,000000,21.0514,21.3782,21.0514,21.2667,297690,0
+CIB.US,D,20231002,000000,21.2508,21.2508,20.605,20.8442,266675,0
+CIB.US,D,20231003,000000,20.7884,20.7884,20.0551,20.087,451310,0
+CIB.US,D,20231004,000000,20.1666,20.2304,19.7283,19.8716,541570,0
+CIB.US,D,20231005,000000,19.7681,19.792,19.3456,19.4732,310840,0
+CIB.US,D,20231006,000000,19.4572,20.071,19.2499,19.9993,329979,0
+CIB.US,D,20231009,000000,19.8876,20.1507,19.7124,19.9993,144226,0
+CIB.US,D,20231010,000000,20.2065,20.6689,20.2065,20.6689,293528,0
+CIB.US,D,20231011,000000,20.7326,20.7326,20.1586,20.3739,238218,0
+CIB.US,D,20231012,000000,20.3021,20.3498,20.043,20.1109,278503,0
+CIB.US,D,20231013,000000,20.2304,20.4216,19.9116,19.9116,255000,0
+CIB.US,D,20231016,000000,19.9434,20.0789,19.7201,19.8956,255494,0
+CIB.US,D,20231017,000000,19.792,20.2543,19.792,20.1507,305340,0
+CIB.US,D,20231018,000000,20.0311,20.3341,20.0311,20.2782,274785,0
+CIB.US,D,20231019,000000,20.2304,20.6368,20.0789,20.2543,184749,0
+CIB.US,D,20231020,000000,20.2782,20.5493,20.1826,20.2543,311776,0
+CIB.US,D,20231023,000000,20.2065,20.4934,19.8477,20.1109,199807,0
+CIB.US,D,20231024,000000,20.1826,20.4216,20.0151,20.0949,221362,0
+CIB.US,D,20231025,000000,20.0072,20.2384,20.0072,20.0391,242275,0
+CIB.US,D,20231026,000000,20.1188,20.4456,20.0789,20.3498,159168,0
+CIB.US,D,20231027,000000,20.5334,20.5572,20.2384,20.3341,341439,0
+CIB.US,D,20231030,000000,20.8601,21.3224,20.5532,20.7245,266204,0
+CIB.US,D,20231031,000000,20.6768,20.6768,19.9514,20.2304,471635,0
+CIB.US,D,20231101,000000,20.3739,20.8281,20.2703,20.4456,335449,0
+CIB.US,D,20231102,000000,20.6608,21.1868,20.6608,21.1711,255917,0
+CIB.US,D,20231103,000000,21.5536,22.3267,21.442,21.6173,239942,0
+CIB.US,D,20231106,000000,21.6094,21.7105,21.3542,21.4977,154521,0
+CIB.US,D,20231107,000000,21.3464,21.3624,21.0037,21.3224,170115,0
+CIB.US,D,20231108,000000,21.2586,21.3542,21.0276,21.0436,219156,0
+CIB.US,D,20231109,000000,21.2746,21.7129,21.0832,21.2508,318462,0
+CIB.US,D,20231110,000000,21.2825,21.7329,21.2268,21.6173,233567,0
+CIB.US,D,20231113,000000,21.4977,21.6531,21.4101,21.4819,126512,0
+CIB.US,D,20231114,000000,21.9283,22.2471,21.9283,22.1434,214018,0
+CIB.US,D,20231115,000000,22.2709,22.2709,21.8605,22.0079,319787,0
+CIB.US,D,20231116,000000,21.9043,21.9043,21.5376,21.705,296264,0
+CIB.US,D,20231117,000000,21.8646,21.8646,21.5097,21.8326,244705,0
+CIB.US,D,20231120,000000,21.8405,22.0479,21.7568,21.8884,154389,0
+CIB.US,D,20231121,000000,21.9442,22.0718,21.4022,21.4819,296826,0
+CIB.US,D,20231122,000000,21.4819,22.2471,21.2986,22.2392,509105,0
+CIB.US,D,20231124,000000,22.1355,22.4066,21.8646,22.0159,105521,0
+CIB.US,D,20231127,000000,21.9601,22.5579,21.9601,22.5261,287877,0
+CIB.US,D,20231128,000000,22.5101,22.6935,22.3587,22.4464,222813,0
+CIB.US,D,20231129,000000,22.4941,22.5342,22.1992,22.2631,260106,0
+CIB.US,D,20231130,000000,22.2791,22.2791,21.9003,21.992,242876,0
+CIB.US,D,20231201,000000,21.8724,22.5501,21.8724,22.5342,274897,0
+CIB.US,D,20231204,000000,22.5579,22.6537,22.2709,22.3029,232369,0
+CIB.US,D,20231205,000000,22.3348,22.4862,22.2153,22.2631,161509,0
+CIB.US,D,20231206,000000,22.4862,22.6057,22.1992,22.2231,197686,0
+CIB.US,D,20231207,000000,22.2153,22.2631,21.9999,22.1833,143771,0
+CIB.US,D,20231208,000000,22.1833,22.4543,22.1833,22.4145,167624,0
+CIB.US,D,20231211,000000,22.3109,22.4464,22.1197,22.2153,201132,0
+CIB.US,D,20231212,000000,22.3029,22.5342,22.1914,22.5022,292702,0
+CIB.US,D,20231213,000000,22.4066,23.2196,22.3826,23.2115,310308,0
+CIB.US,D,20231214,000000,23.2115,23.5225,22.9405,23.5144,647290,0
+CIB.US,D,20231215,000000,23.5622,23.7975,23.0202,23.0283,1062169,0
+CIB.US,D,20231218,000000,23.2275,23.6022,23.1117,23.1239,297415,0
+CIB.US,D,20231219,000000,23.2834,23.5144,23.1797,23.2356,340618,0
+CIB.US,D,20231220,000000,23.2115,23.6301,23.1996,23.3311,420467,0
+CIB.US,D,20231221,000000,23.5942,23.8333,23.4109,23.7058,378760,0
+CIB.US,D,20231222,000000,23.8891,24.6322,23.7058,24.2957,343306,0
+CIB.US,D,20231226,000000,24.6144,24.7658,24.3718,24.7101,188261,0
+CIB.US,D,20231227,000000,24.6583,25.2108,24.5603,25.1863,346821,0
+CIB.US,D,20231228,000000,25.0635,25.3255,25.0635,25.1699,207249,0
+CIB.US,D,20231229,000000,25.1863,25.3419,24.8752,25.1863,335655,0
+CIB.US,D,20240102,000000,25.088,25.8902,25.0677,25.5711,259085,0
+CIB.US,D,20240103,000000,25.436,25.9557,25.3747,25.6366,264778,0
+CIB.US,D,20240104,000000,25.6939,26.8808,25.6774,26.8724,541967,0
+CIB.US,D,20240105,000000,26.807,28.1822,26.807,27.8711,524528,0
+CIB.US,D,20240108,000000,27.5765,27.6543,26.6188,26.9216,706661,0
+CIB.US,D,20240109,000000,26.7415,27.0035,26.5124,26.8399,771017,0
+CIB.US,D,20240110,000000,26.7744,27.1017,26.5696,26.6432,617077,0
+CIB.US,D,20240111,000000,26.6843,26.807,25.9802,26.1113,312277,0
+CIB.US,D,20240112,000000,26.2422,26.2749,25.8534,26.0541,234429,0
+CIB.US,D,20240116,000000,25.8902,26.135,25.3827,25.3827,358862,0
+CIB.US,D,20240117,000000,25.1782,25.7922,24.8048,25.6693,277986,0
+CIB.US,D,20240118,000000,25.9802,26.3568,25.6858,26.3568,387105,0
+CIB.US,D,20240119,000000,26.4059,26.4059,25.8902,26.1113,579938,0
+CIB.US,D,20240122,000000,25.9722,26.0704,25.5629,25.8986,403789,0
+CIB.US,D,20240123,000000,25.9066,25.9845,25.4891,25.4974,190939,0
+CIB.US,D,20240124,000000,25.6447,25.7922,25.4565,25.7102,375884,0
+CIB.US,D,20240125,000000,25.7675,25.7717,25.4073,25.5138,184281,0
+CIB.US,D,20240126,000000,25.5874,26.0541,25.4237,26.0131,198096,0
+CIB.US,D,20240129,000000,25.9557,25.9845,25.6774,25.9231,104828,0
+CIB.US,D,20240130,000000,25.9312,26.1359,25.8986,25.9885,174602,0
+CIB.US,D,20240131,000000,25.9557,26.2422,25.7429,25.7511,192100,0
+CIB.US,D,20240201,000000,25.8248,26.4877,25.7715,26.2749,336302,0
+CIB.US,D,20240202,000000,26.144,26.32,25.8902,26.185,213709,0
+CIB.US,D,20240205,000000,26.0867,26.1031,25.7511,25.9967,156733,0
+CIB.US,D,20240206,000000,26.0457,26.234,25.8821,26.0131,141687,0
+CIB.US,D,20240207,000000,26.1113,26.1113,25.5547,26.0049,261171,0
+CIB.US,D,20240208,000000,25.9394,26.0049,25.5056,25.6858,141048,0
+CIB.US,D,20240209,000000,25.6939,25.9066,25.6858,25.8493,109628,0
+CIB.US,D,20240212,000000,25.9477,26.144,25.8003,25.8084,136527,0
+CIB.US,D,20240213,000000,25.5383,25.5465,25.2028,25.3336,241541,0
+CIB.US,D,20240214,000000,25.5629,25.8656,25.4974,25.8656,219198,0
+CIB.US,D,20240215,000000,25.9557,26.0787,25.7511,25.833,194239,0
+CIB.US,D,20240216,000000,25.8003,26.0867,25.7675,25.9885,369843,0
+CIB.US,D,20240220,000000,25.0472,25.7429,24.8015,25.7265,925170,0
+CIB.US,D,20240221,000000,26.2258,26.4632,25.7922,26.4059,1029143,0
+CIB.US,D,20240222,000000,26.4059,26.807,26.1523,26.7088,892320,0
+CIB.US,D,20240223,000000,26.7088,27.2899,26.3732,27.1999,367293,0
+CIB.US,D,20240226,000000,27.2082,27.3391,27.0199,27.1262,358744,0
+CIB.US,D,20240227,000000,27.1262,27.1591,26.6761,26.6843,232081,0
+CIB.US,D,20240228,000000,26.7007,26.7538,26.316,26.6352,215053,0
+CIB.US,D,20240229,000000,26.8478,26.9778,26.3978,26.6188,383371,0
+CIB.US,D,20240301,000000,26.7334,26.9462,26.4224,26.8153,374245,0
+CIB.US,D,20240304,000000,26.9135,26.9708,26.6024,26.7334,232241,0
+CIB.US,D,20240305,000000,26.717,27.1918,26.7047,26.9788,148437,0
+CIB.US,D,20240306,000000,27.1836,27.4374,26.938,27.4045,248564,0
+CIB.US,D,20240307,000000,27.4128,27.5437,27.1427,27.3882,214010,0
+CIB.US,D,20240308,000000,27.5191,27.5191,26.7334,26.7497,248366,0
+CIB.US,D,20240311,000000,26.807,26.9299,26.5696,26.7088,253908,0
+CIB.US,D,20240312,000000,26.8153,26.8316,26.2995,26.4632,180310,0
+CIB.US,D,20240313,000000,26.6924,26.8153,26.5369,26.7007,248849,0
+CIB.US,D,20240314,000000,26.758,26.807,26.4142,26.5206,233964,0
+CIB.US,D,20240315,000000,26.4305,26.8399,26.324,26.4469,1214897,0
+CIB.US,D,20240318,000000,26.5124,27.2736,26.5124,27.1427,280548,0
+CIB.US,D,20240319,000000,27.2082,27.5275,26.9708,27.0199,278682,0
+CIB.US,D,20240320,000000,26.8562,27.7402,26.8562,27.7075,320011,0
+CIB.US,D,20240321,000000,27.8139,28.3212,27.3146,28.2804,468392,0
+CIB.US,D,20240322,000000,28.2641,28.4933,27.9816,28.4605,254732,0
+CIB.US,D,20240325,000000,28.5014,28.9025,28.1494,28.1577,261363,0
+CIB.US,D,20240326,000000,28.1986,28.7593,28.0839,28.7224,217090,0
+CIB.US,D,20240327,000000,28.8207,28.8451,28.5424,28.6325,285033,0
+CIB.US,D,20240328,000000,29.0662,29.2931,28.6586,28.7553,197794,0
+CIB.US,D,20240401,000000,28.8393,28.9653,28.3772,28.8562,271949,0
+CIB.US,D,20240402,000000,28.8812,29.5535,28.8645,29.5116,351205,0
+CIB.US,D,20240403,000000,29.4695,29.8435,29.3098,29.8141,277283,0
+CIB.US,D,20240404,000000,30.0661,31.0829,29.8728,30.8897,481542,0
+CIB.US,D,20240405,000000,30.7468,31.2174,30.3015,30.5702,509901,0
+CIB.US,D,20240408,000000,30.73,30.8938,30.4275,30.4443,303426,0
+CIB.US,D,20240409,000000,30.7132,30.9149,30.5745,30.7047,475414,0
+CIB.US,D,20240410,000000,30.7132,30.8224,29.4107,30.0914,810839,0
+CIB.US,D,20240411,000000,30.2679,30.3351,29.5367,30.0661,589136,0
+CIB.US,D,20240412,000000,29.8813,29.8856,28.9402,28.9904,743486,0
+CIB.US,D,20240415,000000,29.2594,29.2594,28.2511,28.3268,341097,0
+CIB.US,D,20240416,000000,28.2258,28.3435,27.8939,28.1251,248427,0
+CIB.US,D,20240417,000000,28.2428,28.6712,27.8562,27.9738,233481,0
+CIB.US,D,20240418,000000,28.2511,28.3939,27.0746,27.1167,465688,0
+CIB.US,D,20240419,000000,27.0998,27.6293,27.0746,27.4359,267182,0
+CIB.US,D,20240422,000000,27.5873,28.0411,27.4612,27.4863,263400,0
+CIB.US,D,20240423,000000,27.5873,27.7889,27.2259,27.4107,498098,0
+CIB.US,D,20240424,000000,27.4359,27.4359,26.7974,26.9486,633897,0
+CIB.US,D,20240425,000000,26.7637,26.8351,26.3185,26.3773,287699,0
+CIB.US,D,20240426,000000,26.646,27.9318,26.646,27.5789,386306,0
+CIB.US,D,20240429,000000,27.6881,28.3603,27.6881,28.31,377655,0
+CIB.US,D,20240430,000000,28.1334,28.3183,27.4948,27.4948,320346,0
+CIB.US,D,20240501,000000,27.5536,28.0073,27.31,27.6881,188117,0
+CIB.US,D,20240502,000000,27.8982,28.436,27.8982,28.0662,190562,0
+CIB.US,D,20240503,000000,28.3855,28.562,28.2762,28.5116,185099,0
+CIB.US,D,20240506,000000,28.7133,28.9276,28.5452,28.7973,256543,0
+CIB.US,D,20240507,000000,28.9904,29.2594,28.5872,28.5955,442778,0
+CIB.US,D,20240508,000000,28.4527,28.7216,28.4023,28.6461,253770,0
+CIB.US,D,20240509,000000,28.5872,28.8141,28.4108,28.6293,251959,0
+CIB.US,D,20240510,000000,28.9486,29.1418,28.709,28.7553,245363,0
+CIB.US,D,20240513,000000,28.9402,29.6124,28.9402,29.1167,168155,0
+CIB.US,D,20240514,000000,29.2343,29.5359,28.957,29.4779,209753,0
+CIB.US,D,20240515,000000,29.7385,30.188,29.5956,29.9653,385327,0
+CIB.US,D,20240516,000000,29.9485,30.2427,29.8141,30.167,207241,0
+CIB.US,D,20240517,000000,30.2594,30.73,30.1754,30.5283,355237,0
+CIB.US,D,20240520,000000,30.5451,31.3729,30.5451,31.3519,405623,0
+CIB.US,D,20240521,000000,31.3013,31.8055,31.2595,31.3182,247787,0
+CIB.US,D,20240522,000000,31.2258,31.2678,30.1501,30.2006,293952,0
+CIB.US,D,20240523,000000,30.2259,30.5283,29.9401,30.1586,204589,0
+CIB.US,D,20240524,000000,30.3602,30.3602,29.5535,29.6628,210094,0
+CIB.US,D,20240528,000000,29.9485,30.4275,29.9066,30.1335,222590,0
+CIB.US,D,20240529,000000,29.8393,29.8393,29.148,29.4359,411760,0
+CIB.US,D,20240530,000000,29.5535,30.0829,29.2931,29.8897,225496,0
+CIB.US,D,20240531,000000,29.856,29.9148,29.5032,29.7973,336771,0
+CIB.US,D,20240603,000000,30.4443,30.8729,30.0914,30.1082,312849,0
+CIB.US,D,20240604,000000,29.7468,29.8477,29.0243,29.3015,290106,0
+CIB.US,D,20240605,000000,29.4192,29.6712,29.1418,29.6376,308125,0
+CIB.US,D,20240606,000000,29.5032,29.8377,29.4611,29.6797,338554,0
+CIB.US,D,20240607,000000,29.667,30.3055,29.5452,30.125,574273,0
+CIB.US,D,20240610,000000,30.0073,30.3601,29.1585,29.2259,236737,0
+CIB.US,D,20240611,000000,29.2259,29.5199,28.5031,28.562,439482,0
+CIB.US,D,20240612,000000,29.0662,29.0662,28.0073,28.0326,480834,0
+CIB.US,D,20240613,000000,28.0578,28.1839,27.5032,27.562,462097,0
+CIB.US,D,20240614,000000,27.4612,27.604,27.2545,27.2763,161247,0
+CIB.US,D,20240617,000000,27.1419,27.6461,27.1419,27.5284,250608,0
+CIB.US,D,20240618,000000,27.6208,28.3015,27.6124,27.8393,275355,0
+CIB.US,D,20240620,000000,27.8393,27.9907,27.4234,27.5452,217248,0
+CIB.US,D,20240621,000000,27.4863,27.7132,27.2763,27.3856,351508,0
+CIB.US,D,20240624,000000,27.6628,28.0747,27.6628,27.8562,660285,0
+CIB.US,D,20240625,000000,27.9822,28.2805,27.4781,27.52,727474,0
+CIB.US,D,20240626,000000,27.5957,27.7638,27.3604,27.6208,391248,0
+CIB.US,D,20240627,000000,27.6507,27.944,27.3659,27.7628,340464,0
+CIB.US,D,20240628,000000,27.9095,28.2028,27.7455,28.1683,404407,0
+CIB.US,D,20240701,000000,28.3409,28.4702,27.7973,27.9956,334149,0
+CIB.US,D,20240702,000000,28.1423,28.7894,28.0913,28.7894,317576,0
+CIB.US,D,20240703,000000,28.8585,28.949,28.4788,28.5048,106437,0
+CIB.US,D,20240705,000000,28.5393,28.7894,28.3926,28.5478,355218,0
+CIB.US,D,20240708,000000,28.6514,29.0569,28.4702,28.8239,238127,0
+CIB.US,D,20240709,000000,28.7634,29.0914,28.7634,28.9793,270819,0
+CIB.US,D,20240710,000000,29.1432,29.8679,28.9793,29.5314,424564,0
+CIB.US,D,20240711,000000,29.6349,29.6867,29.3158,29.4796,184585,0
+CIB.US,D,20240712,000000,29.4624,29.8764,29.3071,29.773,167766,0
+CIB.US,D,20240715,000000,29.7471,29.7831,29.2898,29.2985,220190,0
+CIB.US,D,20240716,000000,29.4796,29.678,29.4193,29.6177,221807,0
+CIB.US,D,20240717,000000,29.6177,29.6177,29.0051,29.1863,171894,0
+CIB.US,D,20240718,000000,29.0828,29.1345,28.6255,28.6514,138864,0
+CIB.US,D,20240719,000000,28.5652,29.2639,28.5652,29.0224,165526,0
+CIB.US,D,20240722,000000,29.1345,29.4279,29.0051,29.2898,154309,0
+CIB.US,D,20240723,000000,29.2812,29.333,28.8413,28.8585,98307.2,0
+CIB.US,D,20240724,000000,28.798,28.8326,28.2976,28.3236,163298,0
+CIB.US,D,20240725,000000,28.384,28.591,28.2113,28.289,163817,0
+CIB.US,D,20240726,000000,28.4443,28.4788,28.289,28.4185,141990,0
+CIB.US,D,20240729,000000,28.522,28.8929,27.8318,27.9956,268625,0
+CIB.US,D,20240730,000000,28.1856,28.246,27.9095,28.1165,132264,0
+CIB.US,D,20240731,000000,28.3926,28.9706,28.2113,28.7463,206427,0
+CIB.US,D,20240801,000000,28.5738,28.8326,28.1856,28.3149,212868,0
+CIB.US,D,20240802,000000,27.8491,28.0734,27.3315,27.4263,256564,0
+CIB.US,D,20240805,000000,26.158,26.9518,26.0958,26.8052,246988,0
+CIB.US,D,20240806,000000,26.7533,27.1762,26.6153,26.9259,262777,0
+CIB.US,D,20240807,000000,27.4436,27.4436,26.3738,26.5117,212049,0
+CIB.US,D,20240808,000000,26.7533,27.3488,26.7533,27.2365,548514,0
+CIB.US,D,20240809,000000,27.0984,27.6507,27.0984,27.2365,440390,0
+CIB.US,D,20240812,000000,27.4608,28.5478,27.4608,28.4529,322897,0
+CIB.US,D,20240813,000000,28.4616,29.1173,28.4616,28.9188,180260,0
+CIB.US,D,20240814,000000,29.1259,29.2207,28.7808,29.2122,170560,0
+CIB.US,D,20240815,000000,29.6091,29.8419,29.4193,29.5918,159046,0
+CIB.US,D,20240816,000000,29.5399,29.8937,29.0914,29.2467,146144,0
+CIB.US,D,20240819,000000,29.1778,30.049,29.1778,30.0145,178393,0
+CIB.US,D,20240820,000000,29.6349,29.6349,28.5738,28.6946,414520,0
+CIB.US,D,20240821,000000,28.9275,29.1259,28.5566,28.6255,144181,0
+CIB.US,D,20240822,000000,28.7463,28.7463,28.0561,28.2201,321814,0
+CIB.US,D,20240823,000000,28.591,28.8585,28.3581,28.384,323869,0
+CIB.US,D,20240826,000000,28.5306,28.8369,28.5306,28.8239,159402,0
+CIB.US,D,20240827,000000,28.8153,28.8671,28.4637,28.6514,101880,0
+CIB.US,D,20240828,000000,28.5133,28.6859,28.4788,28.5738,136284,0
+CIB.US,D,20240829,000000,28.0389,28.2287,27.7973,28.0907,183799,0
+CIB.US,D,20240830,000000,28.0216,28.6341,27.8663,28.5478,386371,0
+CIB.US,D,20240903,000000,28.289,28.5566,27.9008,28.3754,268125,0
+CIB.US,D,20240904,000000,28.2546,28.3321,28.0129,28.2113,571136,0
+CIB.US,D,20240905,000000,28.384,28.4702,28.0561,28.3667,329172,0
+CIB.US,D,20240906,000000,28.4616,28.4702,27.7283,27.7628,241535,0
+CIB.US,D,20240909,000000,27.7887,27.9267,27.0639,27.1071,415298,0
+CIB.US,D,20240910,000000,27.0726,27.2624,26.4514,26.8828,445636,0
+CIB.US,D,20240911,000000,26.8742,27.353,26.6628,27.2365,331457,0
+CIB.US,D,20240912,000000,27.1589,27.7024,27.133,27.4867,444406,0
+CIB.US,D,20240913,000000,27.4694,27.8749,27.3315,27.4436,418101,0
+CIB.US,D,20240916,000000,27.5644,27.6161,27.3488,27.409,199981,0
+CIB.US,D,20240917,000000,27.4349,27.4349,27.1157,27.2451,240273,0
+CIB.US,D,20240918,000000,27.3055,27.5211,27.1071,27.3745,376790,0
+CIB.US,D,20240919,000000,27.711,27.8529,27.4349,27.7973,228475,0
+CIB.US,D,20240920,000000,27.7973,27.9612,27.4349,27.7455,515099,0
+CIB.US,D,20240923,000000,27.8318,28.2201,27.8318,28.0216,258864,0
+CIB.US,D,20240924,000000,28.246,28.4357,28.0907,28.427,303632,0
+CIB.US,D,20240925,000000,28.4702,28.4702,28.0734,28.2287,305620,0
+CIB.US,D,20240926,000000,28.5823,28.6686,28.1856,28.4874,310042,0
+CIB.US,D,20240927,000000,28.6112,28.797,28.2793,28.2925,306102,0
+CIB.US,D,20240930,000000,28.3059,28.3456,27.7704,27.7704,322178,0
+CIB.US,D,20241001,000000,27.6819,27.7881,27.2659,27.6199,347361,0
+CIB.US,D,20241002,000000,27.6642,27.8146,27.3898,27.6996,352933,0
+CIB.US,D,20241003,000000,27.5226,27.7615,27.3633,27.3987,296233,0
+CIB.US,D,20241004,000000,27.5491,28.0005,27.4252,27.7615,451516,0
+CIB.US,D,20241007,000000,27.7615,27.8368,27.4341,27.5049,244298,0
+CIB.US,D,20241008,000000,27.2925,27.673,27.1243,27.6022,476449,0
+CIB.US,D,20241009,000000,27.4164,28.1244,27.2925,27.9385,366993,0
+CIB.US,D,20241010,000000,27.8589,28.2217,27.7173,28.1598,152338,0
+CIB.US,D,20241011,000000,28.1509,28.6377,28.1509,28.6289,291193,0
+CIB.US,D,20241014,000000,28.6023,29.2306,28.4076,28.8854,236424,0
+CIB.US,D,20241015,000000,28.9828,28.9828,28.2748,28.558,574356,0
+CIB.US,D,20241016,000000,28.7085,28.713,28.381,28.4872,460853,0
+CIB.US,D,20241017,000000,28.5669,28.704,28.3722,28.4164,156946,0
+CIB.US,D,20241018,000000,28.6023,29.3811,28.4607,29.3279,455606,0
+CIB.US,D,20241021,000000,29.3014,29.558,28.9341,29.4695,351788,0
+CIB.US,D,20241022,000000,29.4431,29.4562,28.85,28.8767,153684,0
+CIB.US,D,20241023,000000,28.6907,28.7351,27.4783,27.4783,246194,0
+CIB.US,D,20241024,000000,27.6022,28.2748,27.558,28.266,237846,0
+CIB.US,D,20241025,000000,28.266,28.4076,27.7084,27.7084,282640,0
+CIB.US,D,20241028,000000,27.7704,28.204,27.7173,27.9651,166689,0
+CIB.US,D,20241029,000000,27.8412,28.0182,27.4518,27.5845,230608,0
+CIB.US,D,20241030,000000,27.8677,29.0448,27.4783,28.6553,513647,0
+CIB.US,D,20241031,000000,28.5845,28.7173,28.2394,28.2394,265977,0
+CIB.US,D,20241101,000000,28.443,28.7173,28.0182,28.0182,112309,0
+CIB.US,D,20241104,000000,28.0536,28.319,27.9739,28.1067,113898,0
+CIB.US,D,20241105,000000,28.204,28.6466,28.204,28.5138,160980,0
+CIB.US,D,20241106,000000,28.5404,28.6775,28.0005,28.5491,150329,0
+CIB.US,D,20241107,000000,28.8943,29.2838,28.5845,29.0182,222232,0
+CIB.US,D,20241108,000000,28.85,29.0536,28.3544,28.5138,311071,0
+CIB.US,D,20241111,000000,28.4961,28.6509,28.3722,28.6023,123009,0
+CIB.US,D,20241112,000000,28.6023,28.6023,27.5758,27.7439,268535,0
+CIB.US,D,20241113,000000,27.7439,27.8323,27.1509,27.6111,373874,0
+CIB.US,D,20241114,000000,27.6243,28.1686,27.5314,27.8589,538588,0
+CIB.US,D,20241115,000000,27.9872,28.2925,27.8589,28.1244,343128,0
+CIB.US,D,20241118,000000,28.0978,29.1332,28.0536,29.0448,383796,0
+CIB.US,D,20241119,000000,28.7881,29.3899,28.6553,29.151,334893,0
+CIB.US,D,20241120,000000,29.3235,29.6466,28.9916,29.62,424647,0
+CIB.US,D,20241121,000000,29.6288,29.7439,28.9916,28.9916,208545,0
+CIB.US,D,20241122,000000,29.027,29.1952,28.8589,29.0182,96395.2,0
+CIB.US,D,20241125,000000,29.2484,29.7571,29.0609,29.4961,573788,0
+CIB.US,D,20241126,000000,29.3103,29.3103,28.7881,28.8324,201712,0
+CIB.US,D,20241127,000000,28.974,29.2838,28.6909,29.1244,187565,0
+CIB.US,D,20241129,000000,29.235,29.235,28.8324,28.9386,107056,0
+CIB.US,D,20241202,000000,28.8678,29.0536,28.7359,28.8943,251651,0
+CIB.US,D,20241203,000000,29.1156,29.2465,28.8413,28.8767,223354,0
+CIB.US,D,20241204,000000,28.9032,29.0226,28.5315,28.5845,299543,0
+CIB.US,D,20241205,000000,28.6466,29.3058,28.6466,29.1686,287711,0
+CIB.US,D,20241206,000000,29.2085,29.3279,28.8324,28.9562,196493,0
+CIB.US,D,20241209,000000,29.3191,29.4253,28.8943,28.9297,221795,0
+CIB.US,D,20241210,000000,28.9828,29.4607,28.9121,29.0978,228978,0
+CIB.US,D,20241211,000000,29.2085,29.8235,28.85,29.4872,334701,0
+CIB.US,D,20241212,000000,29.2838,29.5314,29.1642,29.3279,167668,0
+CIB.US,D,20241213,000000,29.3899,29.5493,29.1422,29.3722,156655,0
+CIB.US,D,20241216,000000,29.3545,29.5139,29.0005,29.0802,180611,0
+CIB.US,D,20241217,000000,28.9475,29.0714,28.5138,28.8059,258581,0
+CIB.US,D,20241218,000000,28.7527,28.8854,27.9297,27.9297,305473,0
+CIB.US,D,20241219,000000,28.2129,28.5138,28.0536,28.2217,378118,0
+CIB.US,D,20241220,000000,28.0536,28.797,27.9651,28.4872,242466,0
+CIB.US,D,20241223,000000,28.4342,28.4784,28.1154,28.4784,143404,0
+CIB.US,D,20241224,000000,28.4961,28.6289,28.3988,28.5758,50736.1,0
+CIB.US,D,20241226,000000,28.6244,29.0005,28.6023,28.7439,120145,0
+CIB.US,D,20241227,000000,28.6819,28.6819,28.266,28.3633,192677,0
+CIB.US,D,20241230,000000,28.4096,28.7727,28.3097,28.7454,214623,0
+CIB.US,D,20241231,000000,28.7001,28.9088,28.3642,28.6002,142950,0
+CIB.US,D,20250102,000000,28.7454,29.3808,28.7364,29.3535,188991,0
+CIB.US,D,20250103,000000,29.3898,29.5895,28.8634,29.0359,275924,0
+CIB.US,D,20250106,000000,29.172,29.7166,29.172,29.3626,224533,0
+CIB.US,D,20250107,000000,29.4625,29.8437,29.3898,29.5623,285634,0
+CIB.US,D,20250108,000000,29.5169,29.7074,29.3354,29.4079,234483,0
+CIB.US,D,20250110,000000,29.2628,29.5077,29.2628,29.3626,265894,0
+CIB.US,D,20250113,000000,29.0086,29.4216,28.8907,29.3445,378300,0
+CIB.US,D,20250114,000000,29.2719,29.5895,29.2173,29.4352,247089,0
+CIB.US,D,20250115,000000,29.9072,30.0751,29.4806,29.5078,442233,0
+CIB.US,D,20250116,000000,29.4262,29.4715,28.8452,29.0903,245542,0
+CIB.US,D,20250117,000000,29.0659,29.3808,28.9882,29.181,259526,0
+CIB.US,D,20250121,000000,29.3241,29.4897,29.0903,29.3808,305394,0
+CIB.US,D,20250122,000000,29.3716,30.0795,29.2356,30.0162,396315,0
+CIB.US,D,20250123,000000,29.9707,31.2505,29.9662,31.2505,667725,0
+CIB.US,D,20250124,000000,31.4049,32.4123,31.178,32.376,1111877,0
+CIB.US,D,20250127,000000,32.2217,33.7375,31.6952,33.4743,1363361,0
+CIB.US,D,20250128,000000,34.2821,36.061,34.0371,35.099,1550526,0
+CIB.US,D,20250129,000000,35.2623,36.6964,35.0627,36.5784,694674,0
+CIB.US,D,20250130,000000,36.4922,36.8689,35.7525,36.1609,686187,0
+CIB.US,D,20250131,000000,36.1292,36.4605,35.7888,35.8977,409381,0
+CIB.US,D,20250203,000000,35.2533,35.6254,34.7722,35.3713,442241,0
+CIB.US,D,20250204,000000,35.4529,35.9885,35.4258,35.6345,331279,0
+CIB.US,D,20250205,000000,35.2933,35.8297,35.2933,35.5256,441125,0
+CIB.US,D,20250206,000000,35.5891,36.3515,35.4348,36.2699,366557,0
+CIB.US,D,20250207,000000,36.1428,36.3062,35.6165,35.7434,252946,0
+CIB.US,D,20250210,000000,35.8523,36.1882,35.6254,36.1519,246429,0
+CIB.US,D,20250211,000000,36.1428,36.5194,35.8614,36.3425,315491,0
+CIB.US,D,20250212,000000,36.3062,36.5512,36.052,36.2971,258001,0
+CIB.US,D,20250213,000000,36.1927,36.6511,35.7162,36.5966,433176,0
+CIB.US,D,20250214,000000,36.76,37.2138,36.7464,36.9506,306210,0
+CIB.US,D,20250218,000000,37.1139,37.5678,37.0051,37.2955,515192,0
+CIB.US,D,20250219,000000,37.2138,37.713,36.6329,37.6858,385099,0
+CIB.US,D,20250220,000000,38.6479,40.1637,38.6207,39.4285,1228501,0
+CIB.US,D,20250221,000000,39.0291,39.6281,38.775,38.8385,496947,0
+CIB.US,D,20250224,000000,38.775,39.3286,38.5572,39.1653,407609,0
+CIB.US,D,20250225,000000,39.1106,39.5238,39.011,39.3922,338381,0
+CIB.US,D,20250226,000000,39.7099,39.9186,39.0881,39.256,476847,0
+CIB.US,D,20250227,000000,39.2379,39.2996,37.5769,37.8855,606107,0
+CIB.US,D,20250228,000000,37.8129,38.3484,37.4135,37.8674,497838,0
+CIB.US,D,20250303,000000,38.0625,38.7387,36.8417,37.0686,483708,0
+CIB.US,D,20250304,000000,37.0686,37.4725,35.5165,36.9415,564527,0
+CIB.US,D,20250305,000000,37.359,38.7568,37.359,38.1033,377281,0
+CIB.US,D,20250306,000000,37.9399,38.6298,37.6586,37.7402,290588,0
+CIB.US,D,20250307,000000,38.1124,38.3212,37.5587,37.7948,264382,0
+CIB.US,D,20250310,000000,37.2501,37.8129,36.515,36.7509,411774,0
+CIB.US,D,20250311,000000,36.9233,37.6223,36.2154,37.5496,424660,0
+CIB.US,D,20250312,000000,38.1396,38.6298,37.8038,38.4755,216512,0
+CIB.US,D,20250313,000000,38.1941,38.7296,37.6223,37.7312,350376,0
+CIB.US,D,20250314,000000,38.3484,39.2923,37.9127,39.138,359051,0
+CIB.US,D,20250317,000000,39.3468,39.9096,39.1835,39.8369,314230,0
+CIB.US,D,20250318,000000,39.6281,39.964,38.9565,39.1017,418911,0
+CIB.US,D,20250319,000000,39.0246,39.0908,38.5026,38.9656,517485,0
+CIB.US,D,20250320,000000,38.5299,38.7523,38.3484,38.7296,332392,0
+CIB.US,D,20250321,000000,38.5026,38.8022,38.2576,38.7387,656406,0
+CIB.US,D,20250324,000000,38.9837,39.256,38.7478,39.2379,424705,0
+CIB.US,D,20250325,000000,39.6191,40.082,39.3922,39.8279,464148,0
+CIB.US,D,20250326,000000,39.728,40.7809,39.728,40.2,488555,0
+CIB.US,D,20250327,000000,40.2181,40.5359,39.5874,39.719,488746,0
+CIB.US,D,20250328,000000,39.8006,40.0366,39.256,39.7462,619701,0
+CIB.US,D,20250331,000000,39.1677,40.085,38.717,39.8668,466414,0
+CIB.US,D,20250401,000000,40.0553,41.0966,39.8668,41.0371,612998,0
+CIB.US,D,20250402,000000,40.7693,41.7213,40.6999,41.7114,435176,0
+CIB.US,D,20250403,000000,40.5015,42.1775,40.4817,41.88,690490,0
+CIB.US,D,20250404,000000,40.7792,40.7792,38.9594,39.7082,955248,0
+CIB.US,D,20250407,000000,38.4884,40.1544,37.0603,37.2785,1110295,0
+CIB.US,D,20250408,000000,38.1214,38.7462,35.3546,35.8107,1058956,0
+CIB.US,D,20250409,000000,35.4537,38.8603,35.1463,38.657,897833,0
+CIB.US,D,20250410,000000,38.3495,38.4487,35.9074,36.1876,851218,0
+CIB.US,D,20250411,000000,36.4851,37.6652,36.0983,37.4173,713345,0
+CIB.US,D,20250414,000000,38.0718,38.503,37.4074,37.9727,543084,0
+CIB.US,D,20250415,000000,38.0818,38.8454,37.7049,38.6966,411685,0
+CIB.US,D,20250416,000000,38.8454,39.5396,38.6768,39.3214,361799,0
+CIB.US,D,20250417,000000,39.4702,39.6983,39.1231,39.2024,198625,0
+CIB.US,D,20250421,000000,39.5297,39.966,39.1627,39.6983,458898,0
+CIB.US,D,20250422,000000,40.2139,41.0569,40.1594,40.9577,400976,0
+CIB.US,D,20250423,000000,41.4734,41.642,40.8141,41.0271,294053,0
+CIB.US,D,20250424,000000,41.3814,41.8404,41.2057,41.3048,226686,0
+CIB.US,D,20250425,000000,41.3346,41.9792,41.0668,41.9792,313873,0
+CIB.US,D,20250428,000000,41.6,41.945,40,40.67,719771,0
+CIB.US,D,20250429,000000,40.51,40.94,40.3033,40.83,357058,0
+CIB.US,D,20250430,000000,40.53,40.53,39.89,40.32,478877,0
+CIB.US,D,20250501,000000,40.3,40.86,39.9985,40.5,224106,0
+CIB.US,D,20250502,000000,41.07,41.32,40.9156,40.99,203601,0
+CIB.US,D,20250505,000000,41.1,41.35,40.115,40.47,489112,0
+CIB.US,D,20250506,000000,40.4,41.5911,40.07,41.19,427938,0
+CIB.US,D,20250507,000000,41.275,41.42,40.57,40.72,322609,0
+CIB.US,D,20250508,000000,40.95,41.76,40.73,41.18,304022,0
+CIB.US,D,20250509,000000,41.285,41.735,40.91,41.16,334615,0
+CIB.US,D,20250512,000000,41.28,41.8135,40.26,40.34,494068,0
+CIB.US,D,20250513,000000,40.68,41.97,40.48,41.77,379159,0
+CIB.US,D,20250514,000000,41.775,42.58,41.64,42.35,277460,0
+CIB.US,D,20250515,000000,42.11,42.4437,41.655,42.2,172298,0
+CIB.US,D,20250516,000000,42.12,42.4599,41.395,41.55,359324,0
+CIB.US,D,20250519,000000,41.83,42.185,41.34,41.63,160571,0
+CIB.US,D,20250520,000000,41.48,42.18,41.39,42.18,270532,0
+CIB.US,D,20250521,000000,42.32,42.32,41.22,41.22,151450,0
+CIB.US,D,20250522,000000,41,41.23,40.4,40.53,250789,0
+CIB.US,D,20250523,000000,40.29,41.77,40.28,41.57,395966,0
+CIB.US,D,20250527,000000,42.06,42.59,41.75,42.22,323141,0
+CIB.US,D,20250528,000000,42.2,42.775,42.08,42.33,518912,0
+CIB.US,D,20250529,000000,42.3,42.805,42.065,42.46,410454,0
+CIB.US,D,20250530,000000,42.36,42.41,41.22,41.43,717256,0
+CIB.US,D,20250602,000000,41.54,44.64,41.54,43.4,1035448,0
+CIB.US,D,20250603,000000,43,43.49,42.26,43.45,567777,0
+CIB.US,D,20250604,000000,43.605,44.3,43.445,43.58,374893,0
+CIB.US,D,20250605,000000,43.885,43.93,43.36,43.57,385167,0
+CIB.US,D,20250606,000000,43.595,43.595,42.085,43.06,348806,0
+CIB.US,D,20250609,000000,42.9,43,41.53,41.99,423908,0
+CIB.US,D,20250610,000000,42.21,42.605,41.42,42.07,533535,0
+CIB.US,D,20250611,000000,42.1,42.73,41.575,42.71,399373,0
+CIB.US,D,20250612,000000,42.67,42.98,42.405,42.65,207907,0
+CIB.US,D,20250613,000000,41.8972,42.71,41.42,42.53,341164,0
+CIB.US,D,20250616,000000,42.52,43.11,42.505,42.6,385804,0
+CIB.US,D,20250617,000000,42.7,42.71,42.055,42.11,208676,0
+CIB.US,D,20250618,000000,42.08,43.38,42.08,43.21,413334,0
+CIB.US,D,20250620,000000,43.385,43.68,42.67,43.18,471511,0
+CIB.US,D,20250623,000000,43.18,43.18,42.53,42.62,143237,0
+CIB.US,D,20250624,000000,42.97,45.24,42.89,44.97,870287,0
+CIB.US,D,20250625,000000,44.61,45.46,44.19,45.2,606016,0
+CIB.US,D,20250626,000000,45.4,45.78,45.2354,45.34,195877,0
+CIB.US,D,20250627,000000,45.11,45.3866,44.74,45.09,205241,0
+CIB.US,D,20250630,000000,45.075,46.675,45.0501,46.19,327500,0
+CIB.US,D,20250701,000000,46.01,46.2258,45.47,45.72,253094,0
+CIB.US,D,20250702,000000,45.63,46.58,45.63,46.36,145482,0
+CIB.US,D,20250703,000000,46.56,46.81,46.065,46.09,127604,0
+CIB.US,D,20250707,000000,46,46.32,44.79,44.93,151126,0
+CIB.US,D,20250708,000000,45.21,45.26,44.59,44.93,124247,0
+CIB.US,D,20250709,000000,45.125,45.16,44.63,44.96,261751,0
+CIB.US,D,20250710,000000,44.96,45.1,44.3501,44.7,193164,0
+CIB.US,D,20250711,000000,45.01,45.03,44.23,44.23,188820,0
+CIB.US,D,20250714,000000,44.58,45.185,44.47,44.78,158020,0
+CIB.US,D,20250715,000000,44.99,44.99,44.2786,44.56,150157,0
+CIB.US,D,20250716,000000,44.58,44.66,43.84,44.23,163062,0
+CIB.US,D,20250717,000000,44.32,46.31,44.01,46.18,332750,0
+CIB.US,D,20250718,000000,46.31,46.62,45.78,45.95,208472,0
+CIB.US,D,20250721,000000,46,46.48,45.77,45.77,197245,0
+CIB.US,D,20250722,000000,45.875,45.965,44.65,44.68,176757,0
+CIB.US,D,20250723,000000,44.37,45.19,44.37,44.97,190826,0
+CIB.US,D,20250724,000000,45.45,45.45,44.14,44.2,199844,0
+CIB.US,D,20250725,000000,44.47,44.65,43.69,44.1,271800,0
+CIB.US,D,20250728,000000,44.605,44.845,43.28,43.77,414599,0
+CIB.US,D,20250729,000000,44.4,44.86,43.96,44.35,475324,0
+CIB.US,D,20250730,000000,44.21,44.21,43.45,43.71,257319,0
+CIB.US,D,20250731,000000,43.52,43.925,43.28,43.42,163384,0
+CIB.US,D,20250801,000000,43.54,44.48,43.2,44.12,329076,0
+CIB.US,D,20250804,000000,44.4,45.27,44.3301,44.65,196752,0
+CIB.US,D,20250805,000000,44.72,44.94,44.43,44.94,204785,0
+CIB.US,D,20250806,000000,45.2,45.65,45.02,45.4,309775,0
+CIB.US,D,20250807,000000,46.91,47.78,45.19,46.64,1354891,0
+CIB.US,D,20250808,000000,46.48,47.07,46.305,47.05,414380,0
+CIB.US,D,20250811,000000,47.05,48.19,46.93,48.06,247636,0
+CIB.US,D,20250812,000000,48.26,49.06,47.9,48.85,366031,0
+CIB.US,D,20250813,000000,48.66,49.22,48.39,48.46,183839,0
+CIB.US,D,20250814,000000,49,49.1,48.056,48.56,409213,0
+CIB.US,D,20250815,000000,48.97,49.79,48.34,49.53,425169,0
+CIB.US,D,20250818,000000,49.635,49.75,49.14,49.69,164676,0
+CIB.US,D,20250819,000000,49.41,49.5,48.68,48.78,305864,0
+CIB.US,D,20250820,000000,48.87,49.52,48.5884,49.41,246958,0
+CIB.US,D,20250821,000000,49.46,49.82,49.11,49.81,262928,0
+CIB.US,D,20250822,000000,49.97,50.6,49.86,49.93,240690,0
+CIB.US,D,20250825,000000,50.01,50.1693,49.39,49.64,214039,0
+CIB.US,D,20250826,000000,49.76,50.34,49.625,50.19,349210,0
+CIB.US,D,20250827,000000,49.945,49.99,49.18,49.55,321297,0
+CIB.US,D,20250828,000000,49.4156,50.18,49.4156,49.8,168263,0
+CIB.US,D,20250829,000000,49.96,50.46,49.6,50.46,250142,0
+CIB.US,D,20250902,000000,49.84,50.4199,49.61,49.88,314107,0
+CIB.US,D,20250903,000000,49.87,50.385,49.46,49.52,309872,0
+CIB.US,D,20250904,000000,49.79,50.56,49.39,50.54,455534,0
+CIB.US,D,20250905,000000,50.8,52.29,50.7,52.12,475853,0
+CIB.US,D,20250908,000000,52.04,52.82,51.795,52.34,496867,0
+CIB.US,D,20250909,000000,52.32,53.49,52.0234,53.29,349482,0
+CIB.US,D,20250910,000000,53.2,53.99,53.1101,53.59,362567,0
+CIB.US,D,20250911,000000,53,53,51.74,52.35,574657,0
+CIB.US,D,20250912,000000,52.17,52.57,51.48,51.87,412124,0
+CIB.US,D,20250915,000000,52.14,52.43,51.79,51.79,193068,0
+CIB.US,D,20250916,000000,50.9569,52.17,50.9569,51.72,255459,0
+CIB.US,D,20250917,000000,52.075,52.535,51.765,52.03,215323,0
+CIB.US,D,20250918,000000,51.9,52.03,51.44,51.56,240557,0
+CIB.US,D,20250919,000000,51.76,52.23,51.41,51.88,397023,0
+CIB.US,D,20250922,000000,51.85,52.72,51.77,52.51,303157,0
+CIB.US,D,20250923,000000,52.6,53.48,52.55,52.58,304535,0
+CIB.US,D,20250924,000000,52.61,53.115,52.275,52.46,225374,0
+CIB.US,D,20250925,000000,52.25,52.77,52.02,52.44,351729,0
+CIB.US,D,20250926,000000,52.575,52.9835,51.69,51.93,373212,0
+CIB.US,D,20250929,000000,52.41,52.5986,51.55,51.56,153918,0
+CIB.US,D,20250930,000000,51.77,52.01,51.455,51.94,261419,0
+CIB.US,D,20251001,000000,52.08,52.27,51.685,52.02,305637,0
+CIB.US,D,20251002,000000,52.35,52.38,50.72,51.36,238117,0
+CIB.US,D,20251003,000000,51.45,52.26,51.14,52.17,181194,0
+CIB.US,D,20251006,000000,52.49,52.49,51.8101,52.16,185153,0
+CIB.US,D,20251007,000000,52.25,52.265,51.57,51.99,186288,0
+CIB.US,D,20251008,000000,52.46,52.79,52.28,52.78,154271,0
+CIB.US,D,20251009,000000,52.8,54.72,52.65,54.46,286562,0
+CIB.US,D,20251010,000000,54.1,54.24,52.445,52.54,363792,0
+CIB.US,D,20251013,000000,53.18,55.27,53.18,54.96,274694,0
+CIB.US,D,20251014,000000,54.11,55.235,53.53,54.55,401755,0
+CIB.US,D,20251015,000000,54.93,55.55,54.915,55.4,270849,0
+CIB.US,D,20251016,000000,55.5042,56.37,54.99,56.31,434767,0
+CIB.US,D,20251017,000000,56.38,57.4,56.14,57,444710,0
+CIB.US,D,20251020,000000,57,57.37,55.35,55.66,471578,0
+CIB.US,D,20251021,000000,55.76,55.9399,54.01,54.06,512042,0
+CIB.US,D,20251022,000000,54.41,55.24,53.34,55.07,295582,0
+CIB.US,D,20251023,000000,55.36,55.84,54.83,55.84,251129,0
+CIB.US,D,20251024,000000,56.12,56.74,56.04,56.07,293521,0
+CIB.US,D,20251027,000000,56.68,57.1699,56.09,56.92,213627,0
+CIB.US,D,20251028,000000,56.89,57.0612,56.235,56.73,162488,0
+CIB.US,D,20251029,000000,56.94,57.81,56.48,57.4,319258,0
+CIB.US,D,20251030,000000,57.4797,58.43,57.16,57.87,209247,0
+CIB.US,D,20251031,000000,57.65,58.31,57.38,58.04,255758,0
+CIB.US,D,20251103,000000,58.52,58.99,57.95,57.95,238465,0
+CIB.US,D,20251104,000000,57.38,58.2,56.6,58.06,369265,0
+CIB.US,D,20251105,000000,58.3,60.03,58.2,59.13,422685,0
+CIB.US,D,20251106,000000,59.76,60.765,59.445,60.27,475592,0
+CIB.US,D,20251107,000000,60.85,63.28,60.2872,63.22,478264,0
+CIB.US,D,20251110,000000,63.99,64.185,62.525,63.57,360331,0
+CIB.US,D,20251111,000000,63.7,65,63.7,63.83,258187,0
+CIB.US,D,20251112,000000,64.2586,64.3999,63.21,64.15,237581,0
+CIB.US,D,20251113,000000,64.165,64.95,62.2,62.69,391942,0
+CIB.US,D,20251114,000000,61.54,63.58,61.11,62.94,436849,0
+CIB.US,D,20251117,000000,63.1,63.49,62.3,62.53,181333,0
+CIB.US,D,20251118,000000,63.225,63.225,61.83,62.77,304179,0
+CIB.US,D,20251119,000000,62.94,63.43,62.35,62.79,198781,0
+CIB.US,D,20251120,000000,63.35,63.51,61.23,61.54,351192,0
+CIB.US,D,20251121,000000,61.6,61.73,60.04,60.62,300856,0
+CIB.US,D,20251124,000000,60.875,61.5375,60.25,60.64,475177,0
+CIB.US,D,20251125,000000,60.78,60.88,59.64,60.49,345612,0
+CIB.US,D,20251126,000000,61.16,62.93,60.84,62.7,235451,0
+CIB.US,D,20251128,000000,61.39,63.45,61.39,63.06,178272,0
+CIB.US,D,20251201,000000,62.62,62.73,61.73,62.3,257118,0
+CIB.US,D,20251202,000000,62.35,64.31,62.245,64.07,271828,0
+CIB.US,D,20251203,000000,64.5,65.11,63.47,64.05,223386,0
+CIB.US,D,20251204,000000,64.08,65.465,63.915,64.4,333738,0
+CIB.US,D,20251205,000000,64.7,64.72,61.88,62.41,362800,0
+CIB.US,D,20251208,000000,62.6,62.88,61.5701,62.41,138147,0
+CIB.US,D,20251209,000000,62.4,63.67,61.67,63.59,190885,0
+CIB.US,D,20251210,000000,63.4,64.48,63.155,64.39,175209,0
+CIB.US,D,20251211,000000,64.89,65.73,63.95,64.18,390678,0
+CIB.US,D,20251212,000000,64.68,64.8,63.43,63.9,315247,0
+CIB.US,D,20251215,000000,64.145,64.39,63.02,63.06,256176,0
+CIB.US,D,20251216,000000,63.21,63.28,62.19,62.76,481350,0
+CIB.US,D,20251217,000000,62.89,63.2346,61.16,61.83,415010,0
+CIB.US,D,20251218,000000,61.86,62.1625,60.69,61.5,442329,0
+CIB.US,D,20251219,000000,62.74,63.39,62.43,62.68,778639,0
+CIB.US,D,20251222,000000,62.67,63.32,62.3,62.95,365590,0
+CIB.US,D,20251223,000000,63.37,64.31,63.01,63.63,163207,0
+CIB.US,D,20251224,000000,63.63,64.78,63.63,64.35,130984,0
+CIB.US,D,20251226,000000,64.99,65.39,64.35,65.38,106655,0
+CIB.US,D,20251229,000000,64.935,65.42,64.47,64.96,301733,0
+CIB.US,D,20251230,000000,65.0133,65.08,63.69,63.99,223264,0
+CIB.US,D,20251231,000000,63.66,64.15,63.51,63.61,73712,0
+CIB.US,D,20260102,000000,63.23,63.69,62.44,63.2,279247,0
+CIB.US,D,20260105,000000,63.4,66.7,63.4,66.53,482570,0
+CIB.US,D,20260106,000000,66.5,68.6,66.5,67.14,416356,0
+CIB.US,D,20260107,000000,67.19,68.06,66.405,67.84,244748,0
+CIB.US,D,20260108,000000,67.8,70.16,67.33,70.15,348672,0
+CIB.US,D,20260109,000000,70.2,70.84,69.18,70.74,410731,0
+CIB.US,D,20260112,000000,70.8,72.145,70.5314,70.92,530873,0
+CIB.US,D,20260113,000000,71.48,73.19,70.8,73.09,510046,0
+CIB.US,D,20260114,000000,73.385,73.93,72.3,73.59,434759,0
+CIB.US,D,20260115,000000,73.5,74.7899,73.32,73.84,339986,0
+CIB.US,D,20260116,000000,73.9,75.75,73.58,75.75,383185,0
+CIB.US,D,20260120,000000,76.01,78.34,75.73,77.09,486762,0
+CIB.US,D,20260121,000000,77.51,79.8,77.5,79.59,401269,0
+CIB.US,D,20260122,000000,80.16,80.17,77.775,78.78,649712,0
+CIB.US,D,20260123,000000,79.48,82.62,78.675,82.08,641258,0
+CIB.US,D,20260126,000000,81.99,83.8199,81.35,83.72,456311,0
+CIB.US,D,20260127,000000,84.61,86.31,82.85,82.89,562241,0
+CIB.US,D,20260128,000000,83.05,84.55,82.01,83.06,504911,0
+CIB.US,D,20260129,000000,83.43,85.2599,82.3,84.53,352728,0
+CIB.US,D,20260130,000000,83.905,83.97,80.495,81.65,475801,0
+CIB.US,D,20260202,000000,81.515,83.4,81.515,82.55,332048,0
+CIB.US,D,20260203,000000,83.3696,84.24,81.63,82.68,476749,0
+CIB.US,D,20260204,000000,82.335,82.53,76.905,77.94,874491,0
+CIB.US,D,20260205,000000,77.01,78.14,76.181,76.31,466955,0
+CIB.US,D,20260206,000000,76.825,78.425,76.3,78.36,308008,0
+CIB.US,D,20260209,000000,78.42,80.9117,78.04,79.91,359377,0
+CIB.US,D,20260210,000000,79.46,80.34,79.23,79.82,298087,0
+CIB.US,D,20260211,000000,80.49,80.51,78.07,79.19,250000,0
+CIB.US,D,20260212,000000,78.93,79.5,75.79,76.7,397193,0
+CIB.US,D,20260213,000000,76.16,77.2495,75.09,77,359157,0
+CIB.US,D,20260217,000000,76.865,78.09,76.345,77.93,192539,0
+CIB.US,D,20260218,000000,77.91,78.63,76.95,77.87,446297,0
diff --git a/daily/us/nyse stocks/1/clob.us.txt b/daily/us/nyse stocks/1/clob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d416f8035220d74d465484c6a6c403ce04edd47
--- /dev/null
+++ b/daily/us/nyse stocks/1/clob.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOB.US,D,20240927,000000,50.1232,50.35,50.12,50.13,1851,0
+CLOB.US,D,20240930,000000,50.16,50.23,50.16,50.1901,21723,0
+CLOB.US,D,20241001,000000,50.24,50.43,50.231,50.25,5951,0
+CLOB.US,D,20241002,000000,50.23,50.28,50.22,50.27,10146,0
+CLOB.US,D,20241003,000000,50.25,50.26,50.249,50.2495,698,0
+CLOB.US,D,20241004,000000,50.26,50.27,50.26,50.27,4987,0
+CLOB.US,D,20241007,000000,50.27,50.2997,50.23,50.2885,4975,0
+CLOB.US,D,20241008,000000,50.295,50.32,50.295,50.31,1881,0
+CLOB.US,D,20241009,000000,50.285,50.285,50.285,50.285,75,0
+CLOB.US,D,20241010,000000,50.3032,50.3032,50.3,50.3,1006,0
+CLOB.US,D,20241011,000000,50.3362,50.3362,50.335,50.335,333,0
+CLOB.US,D,20241014,000000,50.37,50.41,50.3578,50.365,1593,0
+CLOB.US,D,20241015,000000,50.37,50.38,50.365,50.3785,1332,0
+CLOB.US,D,20241016,000000,50.39,50.78,50.3875,50.63,5666,0
+CLOB.US,D,20241017,000000,50.4,50.4,50.395,50.395,261,0
+CLOB.US,D,20241018,000000,50.41,50.46,50.405,50.405,4469,0
+CLOB.US,D,20241021,000000,50.4359,50.46,50.4359,50.44,3991,0
+CLOB.US,D,20241022,000000,50.48,50.49,50.48,50.49,4287,0
+CLOB.US,D,20241023,000000,50.49,50.49,50.46,50.475,2500,0
+CLOB.US,D,20241024,000000,50.49,50.525,50.49,50.499,3042,0
+CLOB.US,D,20241025,000000,50.57,50.57,50.49,50.505,2362,0
+CLOB.US,D,20241028,000000,50.54,50.55,50.5345,50.535,2265,0
+CLOB.US,D,20241029,000000,50.57,50.57,50.555,50.555,656,0
+CLOB.US,D,20241030,000000,50.55,50.56,50.5451,50.5451,5950,0
+CLOB.US,D,20241031,000000,50.5301,50.57,50.5301,50.56,5097,0
+CLOB.US,D,20241101,000000,50.3866,50.3998,50.3866,50.39,10449,0
+CLOB.US,D,20241104,000000,50.46,50.46,50.43,50.445,3004,0
+CLOB.US,D,20241105,000000,50.43,50.45,50.43,50.435,2815,0
+CLOB.US,D,20241106,000000,50.435,50.435,50.435,50.435,37,0
+CLOB.US,D,20241107,000000,50.46,50.555,50.45,50.45,510068,0
+CLOB.US,D,20241108,000000,50.51,50.52,50.51,50.51,4681,0
+CLOB.US,D,20241111,000000,50.52,50.53,50.52,50.525,1301,0
+CLOB.US,D,20241112,000000,50.53,50.5597,50.53,50.5508,3461,0
+CLOB.US,D,20241113,000000,50.57,50.57,50.56,50.56,2655,0
+CLOB.US,D,20241114,000000,50.54,50.57,50.54,50.555,7474,0
+CLOB.US,D,20241115,000000,50.6,50.6,50.58,50.58,1609,0
+CLOB.US,D,20241118,000000,50.6235,50.65,50.6235,50.635,7105,0
+CLOB.US,D,20241119,000000,50.6599,50.66,50.645,50.645,4552,0
+CLOB.US,D,20241121,000000,50.65,50.67,50.65,50.6551,4485,0
+CLOB.US,D,20241122,000000,50.685,50.7,50.685,50.69,2915,0
+CLOB.US,D,20241125,000000,50.725,50.74,50.7233,50.7233,6346,0
+CLOB.US,D,20241126,000000,50.7295,50.7295,50.72,50.7221,753,0
+CLOB.US,D,20241127,000000,50.7525,50.77,50.7525,50.7551,1357,0
+CLOB.US,D,20241202,000000,50.575,50.575,50.5186,50.56,2140,0
+CLOB.US,D,20241203,000000,50.5539,50.56,50.5539,50.555,52092,0
+CLOB.US,D,20241204,000000,50.619,50.66,50.6002,50.625,183265,0
+CLOB.US,D,20241205,000000,50.605,50.62,50.605,50.605,2204,0
+CLOB.US,D,20241206,000000,50.63,50.68,50.6,50.6369,36543,0
+CLOB.US,D,20241209,000000,50.65,50.65,50.64,50.64,1578,0
+CLOB.US,D,20241210,000000,50.65,50.66,50.65,50.66,41613,0
+CLOB.US,D,20241211,000000,50.6827,50.6827,50.65,50.6801,3302,0
+CLOB.US,D,20241212,000000,50.69,50.7,50.68,50.68,12614,0
+CLOB.US,D,20241213,000000,50.7363,50.765,50.72,50.745,20482,0
+CLOB.US,D,20241216,000000,50.77,50.77,50.755,50.755,5344,0
+CLOB.US,D,20241217,000000,50.77,50.82,50.765,50.765,5693,0
+CLOB.US,D,20241218,000000,50.78,50.78,50.74,50.74,3165,0
+CLOB.US,D,20241219,000000,50.765,50.78,50.765,50.77,4081,0
+CLOB.US,D,20241220,000000,50.8192,50.8192,50.8,50.8,1301,0
+CLOB.US,D,20241223,000000,50.85,50.86,50.82,50.845,15137,0
+CLOB.US,D,20241224,000000,50.83,50.84,50.8299,50.831,2445,0
+CLOB.US,D,20241226,000000,50.84,50.8484,50.83,50.84,8954,0
+CLOB.US,D,20241227,000000,50.5804,50.5813,50.57,50.58,3148,0
+CLOB.US,D,20241230,000000,50.61,50.61,50.6,50.61,921,0
+CLOB.US,D,20241231,000000,50.619,50.65,50.6,50.615,6549,0
+CLOB.US,D,20250102,000000,50.63,50.638,50.62,50.63,4811,0
+CLOB.US,D,20250103,000000,50.67,50.67,50.6592,50.66,7849,0
+CLOB.US,D,20250106,000000,50.7,50.71,50.67,50.695,8156,0
+CLOB.US,D,20250107,000000,50.695,50.71,50.69,50.7,6626,0
+CLOB.US,D,20250108,000000,50.6849,50.72,50.6849,50.7171,8745,0
+CLOB.US,D,20250110,000000,50.74,50.75,50.74,50.745,6236,0
+CLOB.US,D,20250113,000000,50.77,51.03,50.7443,50.77,14763,0
+CLOB.US,D,20250114,000000,50.761,50.78,50.761,50.78,12702,0
+CLOB.US,D,20250115,000000,50.7799,50.83,50.77,50.78,31948,0
+CLOB.US,D,20250116,000000,50.81,50.835,50.805,50.805,11280,0
+CLOB.US,D,20250117,000000,50.835,50.85,50.821,50.84,11296,0
+CLOB.US,D,20250121,000000,50.855,50.88,50.85,50.87,7122,0
+CLOB.US,D,20250122,000000,50.9,50.9,50.8646,50.8646,4835,0
+CLOB.US,D,20250123,000000,50.88,50.885,50.87,50.8801,8564,0
+CLOB.US,D,20250124,000000,50.905,50.92,50.905,50.92,11847,0
+CLOB.US,D,20250127,000000,50.94,50.96,50.936,50.9416,32933,0
+CLOB.US,D,20250128,000000,50.98,50.98,50.97,50.97,3137,0
+CLOB.US,D,20250129,000000,50.99,50.99,50.98,50.985,5866,0
+CLOB.US,D,20250130,000000,51.01,51.04,51.005,51.005,37013,0
+CLOB.US,D,20250131,000000,51.04,51.05,51.035,51.035,8358,0
+CLOB.US,D,20250203,000000,50.81,50.82,50.79,50.805,17566,0
+CLOB.US,D,20250204,000000,50.81,50.84,50.81,50.83,35349,0
+CLOB.US,D,20250205,000000,50.8448,50.88,50.84,50.8601,117342,0
+CLOB.US,D,20250206,000000,50.85,50.88,50.85,50.88,11577,0
+CLOB.US,D,20250207,000000,50.875,50.89,50.87,50.88,5109,0
+CLOB.US,D,20250210,000000,50.86,50.87,50.85,50.86,9626,0
+CLOB.US,D,20250211,000000,50.87,50.895,50.86,50.8855,15110,0
+CLOB.US,D,20250212,000000,50.865,50.935,50.865,50.905,107853,0
+CLOB.US,D,20250213,000000,50.88,50.91,50.88,50.895,12416,0
+CLOB.US,D,20250214,000000,50.9062,50.92,50.89,50.92,7743,0
+CLOB.US,D,20250218,000000,50.95,50.95,50.92,50.94,8333,0
+CLOB.US,D,20250219,000000,50.95,50.96,50.94,50.95,8016,0
+CLOB.US,D,20250220,000000,50.96,50.97,50.95,50.969,10265,0
+CLOB.US,D,20250221,000000,50.98,50.98,50.955,50.965,15839,0
+CLOB.US,D,20250224,000000,50.98,51.1,50.9642,50.985,62147,0
+CLOB.US,D,20250225,000000,50.975,50.9851,50.975,50.985,27944,0
+CLOB.US,D,20250226,000000,50.99,51.01,50.9896,51.007,254244,0
+CLOB.US,D,20250227,000000,51.005,51.02,50.98,50.9818,34383,0
+CLOB.US,D,20250228,000000,50.99,51.02,50.98,51.017,11516,0
+CLOB.US,D,20250303,000000,50.8344,50.85,50.83,50.835,52296,0
+CLOB.US,D,20250304,000000,50.825,50.83,50.66,50.7876,20614,0
+CLOB.US,D,20250305,000000,50.83,50.86,50.83,50.86,17894,0
+CLOB.US,D,20250306,000000,50.865,50.88,50.85,50.86,6042,0
+CLOB.US,D,20250307,000000,50.8847,50.89,50.855,50.87,30062,0
+CLOB.US,D,20250310,000000,50.8685,50.88,50.84,50.85,21090,0
+CLOB.US,D,20250311,000000,50.81,50.83,50.77,50.81,18316,0
+CLOB.US,D,20250312,000000,50.8291,50.84,50.8102,50.83,10250,0
+CLOB.US,D,20250313,000000,50.82,50.8308,50.8016,50.805,14856,0
+CLOB.US,D,20250314,000000,50.8109,50.84,50.79,50.84,128018,0
+CLOB.US,D,20250317,000000,50.77,50.78,50.7439,50.765,19428,0
+CLOB.US,D,20250318,000000,50.715,50.77,50.69,50.7101,21176,0
+CLOB.US,D,20250319,000000,50.7,50.74,50.65,50.739,26778,0
+CLOB.US,D,20250320,000000,50.7,50.9,50.5531,50.7,27715,0
+CLOB.US,D,20250321,000000,50.63,50.63,50.55,50.605,6706,0
+CLOB.US,D,20250324,000000,50.61,50.89,50.31,50.5945,53158,0
+CLOB.US,D,20250325,000000,50.61,50.88,50.58,50.595,5864,0
+CLOB.US,D,20250326,000000,50.59,50.89,50.57,50.5851,5941,0
+CLOB.US,D,20250327,000000,50.62,50.97,50.59,50.647,85441,0
+CLOB.US,D,20250328,000000,50.645,50.715,50.64,50.6431,18065,0
+CLOB.US,D,20250331,000000,50.65,51,50.4201,50.6723,28915,0
+CLOB.US,D,20250401,000000,50.419,50.6799,50.35,50.5445,38227,0
+CLOB.US,D,20250402,000000,50.3899,50.525,50.142,50.44,88784,0
+CLOB.US,D,20250403,000000,50.445,50.53,50.4,50.445,13572,0
+CLOB.US,D,20250404,000000,50.06,50.3777,47.23,47.7955,102379,0
+CLOB.US,D,20250407,000000,46.531,49.5,45.1,49.3058,161310,0
+CLOB.US,D,20250408,000000,49.13,50.99,49.13,49.318,24015,0
+CLOB.US,D,20250409,000000,48.9,49.6288,48.63,49.6288,11150,0
+CLOB.US,D,20250410,000000,49.6,49.83,45,49.3545,99070,0
+CLOB.US,D,20250411,000000,49.25,49.9,48.4801,49.125,21976,0
+CLOB.US,D,20250414,000000,48.99,49.5522,48.99,49.2635,25398,0
+CLOB.US,D,20250415,000000,49.26,49.4918,49.16,49.4395,20543,0
+CLOB.US,D,20250416,000000,49.21,49.43,49.06,49.1424,8053,0
+CLOB.US,D,20250417,000000,49.4,49.4,49.17,49.3415,3325,0
+CLOB.US,D,20250421,000000,49.2932,49.36,48.8189,49.1675,23656,0
+CLOB.US,D,20250422,000000,49.39,49.55,49.18,49.4186,11408,0
+CLOB.US,D,20250423,000000,49.64,49.69,49.41,49.4308,25374,0
+CLOB.US,D,20250424,000000,49.54,49.69,49.32,49.66,5610,0
+CLOB.US,D,20250425,000000,49.66,49.66,49.58,49.6583,6980,0
+CLOB.US,D,20250428,000000,49.7112,49.7112,49.51,49.6942,48019,0
+CLOB.US,D,20250429,000000,49.63,49.705,49.6299,49.705,3260,0
+CLOB.US,D,20250430,000000,49.58,49.7786,49.5,49.7786,11475,0
+CLOB.US,D,20250501,000000,49.56,49.5768,49.47,49.5768,7439,0
+CLOB.US,D,20250502,000000,49.81,49.95,49.81,49.8596,74128,0
+CLOB.US,D,20250505,000000,49.9,50,49.81,49.9772,21476,0
+CLOB.US,D,20250506,000000,49.9556,50,49.9004,49.9004,2197,0
+CLOB.US,D,20250507,000000,49.82,49.9599,49.82,49.9579,11818,0
+CLOB.US,D,20250508,000000,50,50,49.935,49.94,6416,0
+CLOB.US,D,20250509,000000,49.9499,49.97,49.8906,49.9296,26645,0
+CLOB.US,D,20250512,000000,50.02,50.1837,49.86,49.88,253335,0
+CLOB.US,D,20250513,000000,50.24,50.24,50.1265,50.21,8057,0
+CLOB.US,D,20250514,000000,50.28,50.4,50.16,50.16,8416,0
+CLOB.US,D,20250515,000000,50.38,50.38,50.18,50.3469,1531,0
+CLOB.US,D,20250516,000000,50.32,50.45,50.32,50.42,11595,0
+CLOB.US,D,20250519,000000,50.4,50.56,50.38,50.5127,4154,0
+CLOB.US,D,20250520,000000,50.475,50.5174,50.4503,50.5174,2582,0
+CLOB.US,D,20250521,000000,50.48,50.599,50.435,50.5524,27006,0
+CLOB.US,D,20250522,000000,50.6701,50.7591,50.46,50.57,19262,0
+CLOB.US,D,20250523,000000,50.5056,50.7,50.41,50.65,342541,0
+CLOB.US,D,20250527,000000,50.54,50.54,50.36,50.4604,16060,0
+CLOB.US,D,20250528,000000,50.4,50.62,50.4,50.5175,6273,0
+CLOB.US,D,20250529,000000,50.635,50.71,50.51,50.71,5342,0
+CLOB.US,D,20250530,000000,50.62,50.72,50.6,50.72,4121,0
+CLOB.US,D,20250602,000000,50.49,50.59,50.49,50.59,1538,0
+CLOB.US,D,20250603,000000,50.42,50.56,50.36,50.5,25792,0
+CLOB.US,D,20250604,000000,50.3882,50.55,50.3882,50.55,192831,0
+CLOB.US,D,20250605,000000,50.5399,50.63,50.48,50.63,7889,0
+CLOB.US,D,20250606,000000,50.6459,50.67,50.53,50.631,17444,0
+CLOB.US,D,20250609,000000,50.54,50.59,50.53,50.53,8556,0
+CLOB.US,D,20250610,000000,50.531,50.6223,50.43,50.492,5434,0
+CLOB.US,D,20250611,000000,50.54,50.61,50.54,50.5646,6352,0
+CLOB.US,D,20250612,000000,50.51,50.63,50.48,50.63,10585,0
+CLOB.US,D,20250613,000000,50.57,50.62,50.47,50.5,12146,0
+CLOB.US,D,20250616,000000,50.6,50.69,50.5,50.63,21210,0
+CLOB.US,D,20250617,000000,50.51,50.67,50.4613,50.647,29840,0
+CLOB.US,D,20250618,000000,50.53,50.71,50.5,50.5651,19993,0
+CLOB.US,D,20250620,000000,50.59,50.64,50.5466,50.563,10758,0
+CLOB.US,D,20250623,000000,50.64,50.6651,50.5505,50.6344,12437,0
+CLOB.US,D,20250624,000000,50.57,50.71,50.57,50.7,5706,0
+CLOB.US,D,20250625,000000,50.58,50.82,50.5,50.8,27609,0
+CLOB.US,D,20250626,000000,50.5525,50.825,50.53,50.825,11580,0
+CLOB.US,D,20250627,000000,50.82,50.83,50.62,50.6815,15202,0
+CLOB.US,D,20250630,000000,50.63,50.86,50.62,50.82,4671,0
+CLOB.US,D,20250701,000000,50.41,50.54,50.4,50.4,11145,0
+CLOB.US,D,20250702,000000,50.53,50.58,50.5056,50.5699,2285,0
+CLOB.US,D,20250703,000000,50.63,50.635,50.628,50.635,10201,0
+CLOB.US,D,20250707,000000,50.6,50.65,50.4191,50.65,19757,0
+CLOB.US,D,20250708,000000,50.4904,50.7235,50.4904,50.653,3285,0
+CLOB.US,D,20250709,000000,50.62,50.7499,50.6001,50.65,16405,0
+CLOB.US,D,20250710,000000,50.791,50.791,50.57,50.72,48598,0
+CLOB.US,D,20250711,000000,50.66,50.74,50.66,50.711,2902,0
+CLOB.US,D,20250714,000000,50.74,50.7401,50.52,50.52,6501,0
+CLOB.US,D,20250715,000000,50.6127,50.735,50.6127,50.6462,2752,0
+CLOB.US,D,20250716,000000,50.68,50.68,50.635,50.65,14821,0
+CLOB.US,D,20250717,000000,50.69,50.72,50.57,50.69,9086,0
+CLOB.US,D,20250718,000000,50.74,50.82,50.7,50.82,5341,0
+CLOB.US,D,20250721,000000,50.85,50.88,50.65,50.745,3971,0
+CLOB.US,D,20250722,000000,50.64,50.85,50.64,50.7392,3993,0
+CLOB.US,D,20250723,000000,50.8485,50.8485,50.775,50.775,686,0
+CLOB.US,D,20250724,000000,50.7304,50.8499,50.69,50.738,3653,0
+CLOB.US,D,20250725,000000,50.78,50.78,50.7531,50.765,1184,0
+CLOB.US,D,20250728,000000,50.8,50.9382,50.76,50.8242,3394,0
+CLOB.US,D,20250729,000000,50.95,50.95,50.77,50.8195,1118,0
+CLOB.US,D,20250730,000000,50.79,50.95,50.74,50.7473,1841,0
+CLOB.US,D,20250731,000000,50.95,50.95,50.8,50.8547,2936,0
+CLOB.US,D,20250801,000000,50.5699,50.6,50.53,50.545,1298,0
+CLOB.US,D,20250804,000000,50.5,50.65,50.5,50.58,1789,0
+CLOB.US,D,20250805,000000,50.59,50.77,50.5,50.5648,506710,0
+CLOB.US,D,20250806,000000,50.66,50.74,50.6,50.6502,16329,0
+CLOB.US,D,20250807,000000,50.79,50.79,50.5001,50.617,18810,0
+CLOB.US,D,20250808,000000,50.715,50.85,50.715,50.7764,8358,0
+CLOB.US,D,20250811,000000,50.78,50.86,50.59,50.7944,7811,0
+CLOB.US,D,20250812,000000,50.773,50.88,50.66,50.795,3358,0
+CLOB.US,D,20250813,000000,50.83,50.865,50.82,50.8201,4778,0
+CLOB.US,D,20250814,000000,50.78,50.81,50.78,50.795,2643,0
+CLOB.US,D,20250815,000000,50.86,50.86,50.8,50.835,2942,0
+CLOB.US,D,20250818,000000,50.805,50.8524,50.8,50.8245,2766,0
+CLOB.US,D,20250819,000000,50.77,50.8736,50.77,50.84,1671,0
+CLOB.US,D,20250820,000000,50.8,50.835,50.8,50.835,2879,0
+CLOB.US,D,20250821,000000,50.83,50.9,50.815,50.8367,19266,0
+CLOB.US,D,20250822,000000,50.82,50.95,50.82,50.8966,8925,0
+CLOB.US,D,20250825,000000,50.9395,50.9395,50.76,50.8545,1276,0
+CLOB.US,D,20250826,000000,50.96,50.999,50.82,50.8469,4128,0
+CLOB.US,D,20250827,000000,50.8471,51.12,50.8001,50.9,198919,0
+CLOB.US,D,20250828,000000,51.005,51.005,50.87,50.9183,2346,0
+CLOB.US,D,20250829,000000,50.998,50.9999,50.89,50.965,5683,0
+CLOB.US,D,20250902,000000,50.7499,50.75,50.6925,50.7457,3893,0
+CLOB.US,D,20250903,000000,50.84,50.8912,50.7845,50.7845,59801,0
+CLOB.US,D,20250904,000000,50.785,50.83,50.7092,50.805,13991,0
+CLOB.US,D,20250905,000000,50.8301,50.95,50.75,50.86,50839,0
+CLOB.US,D,20250908,000000,50.8633,50.87,50.7605,50.83,17002,0
+CLOB.US,D,20250909,000000,50.9091,50.9175,50.8557,50.865,2653,0
+CLOB.US,D,20250910,000000,50.9677,50.9677,50.72,50.81,119142,0
+CLOB.US,D,20250911,000000,50.88,50.8974,50.8,50.8,4829,0
+CLOB.US,D,20250912,000000,50.8639,50.8639,50.775,50.78,5171,0
+CLOB.US,D,20250915,000000,50.76,50.8169,50.72,50.8169,872,0
+CLOB.US,D,20250916,000000,50.88,50.8899,50.76,50.83,1091,0
+CLOB.US,D,20250917,000000,50.83,50.9061,50.81,50.8189,2263,0
+CLOB.US,D,20250918,000000,50.8,50.8611,50.8,50.8611,1903,0
+CLOB.US,D,20250919,000000,50.93,50.9505,50.85,50.885,2156,0
+CLOB.US,D,20250922,000000,50.9469,50.9601,50.85,50.924,27575,0
+CLOB.US,D,20250923,000000,50.871,50.9563,50.87,50.9563,4382,0
+CLOB.US,D,20250924,000000,50.91,50.94,50.9,50.9297,103157,0
+CLOB.US,D,20250925,000000,50.92,50.92,50.77,50.8317,12412,0
+CLOB.US,D,20250926,000000,51.0139,51.02,50.86,50.9189,7110,0
+CLOB.US,D,20250929,000000,50.97,50.97,50.8701,50.9143,3886,0
+CLOB.US,D,20250930,000000,51.08,51.1,50.985,50.9867,257946,0
+CLOB.US,D,20251001,000000,50.7013,50.82,50.7013,50.7969,22043,0
+CLOB.US,D,20251002,000000,50.8116,50.84,50.76,50.84,6885,0
+CLOB.US,D,20251003,000000,50.83,50.87,50.82,50.8578,9518,0
+CLOB.US,D,20251006,000000,50.84,50.8819,50.84,50.8819,8270,0
+CLOB.US,D,20251007,000000,50.87,50.87,50.7108,50.7707,11388,0
+CLOB.US,D,20251008,000000,50.7301,51.01,50.7301,50.9106,7137,0
+CLOB.US,D,20251009,000000,50.77,50.82,50.7415,50.7722,9069,0
+CLOB.US,D,20251010,000000,50.76,50.77,50.62,50.6974,5417,0
+CLOB.US,D,20251013,000000,50.8821,50.8821,50.67,50.77,4747,0
+CLOB.US,D,20251014,000000,50.78,50.9199,50.7322,50.7551,4853,0
+CLOB.US,D,20251015,000000,50.79,50.86,50.6801,50.7366,7601,0
+CLOB.US,D,20251016,000000,50.77,50.95,50.7699,50.7774,3104,0
+CLOB.US,D,20251017,000000,50.75,50.82,50.5563,50.8,6542,0
+CLOB.US,D,20251020,000000,50.94,50.95,50.76,50.94,3598,0
+CLOB.US,D,20251021,000000,50.9,50.9,50.71,50.825,2795,0
+CLOB.US,D,20251022,000000,50.8669,50.9046,50.8401,50.8401,10541,0
+CLOB.US,D,20251023,000000,50.9199,50.9199,50.804,50.84,918,0
+CLOB.US,D,20251024,000000,50.95,51.1079,50.86,51.01,6920,0
+CLOB.US,D,20251027,000000,51.11,51.175,50.91,51.175,14153,0
+CLOB.US,D,20251028,000000,51.04,51.0799,50.9018,51.04,5023,0
+CLOB.US,D,20251029,000000,51.05,51.07,50.95,51.05,18968,0
+CLOB.US,D,20251030,000000,50.95,51.03,50.95,50.9987,3842,0
+CLOB.US,D,20251031,000000,51.08,51.08,50.88,50.9922,3715,0
+CLOB.US,D,20251103,000000,50.82,50.93,50.65,50.91,118155,0
+CLOB.US,D,20251104,000000,50.8,50.87,50.69,50.7929,11725,0
+CLOB.US,D,20251105,000000,50.7735,50.85,50.73,50.7935,7756,0
+CLOB.US,D,20251106,000000,50.7965,50.9,50.68,50.83,48685,0
+CLOB.US,D,20251107,000000,50.789,50.9008,50.789,50.9008,14721,0
+CLOB.US,D,20251110,000000,50.97,50.97,50.7475,50.8633,16895,0
+CLOB.US,D,20251111,000000,50.71,50.88,50.71,50.8727,3766,0
+CLOB.US,D,20251112,000000,50.82,50.89,50.785,50.785,7338,0
+CLOB.US,D,20251113,000000,50.7538,50.78,50.74,50.746,1572,0
+CLOB.US,D,20251114,000000,50.77,50.94,50.72,50.92,21060,0
+CLOB.US,D,20251117,000000,50.86,50.869,50.7972,50.8001,1540,0
+CLOB.US,D,20251118,000000,50.81,50.96,50.7802,50.95,11794,0
+CLOB.US,D,20251119,000000,50.9087,50.95,50.8106,50.8809,3396,0
+CLOB.US,D,20251120,000000,50.913,50.913,50.745,50.7928,7343,0
+CLOB.US,D,20251121,000000,50.83,50.9499,50.7869,50.9019,4227,0
+CLOB.US,D,20251124,000000,50.845,51.0399,50.83,50.9673,11654,0
+CLOB.US,D,20251125,000000,50.7903,50.989,50.76,50.9676,6844,0
+CLOB.US,D,20251126,000000,50.97,51.0087,50.9,51.0015,3641,0
+CLOB.US,D,20251128,000000,50.62,50.73,50.62,50.66,1168,0
+CLOB.US,D,20251201,000000,50.67,50.78,50.67,50.78,6631,0
+CLOB.US,D,20251202,000000,50.68,50.7,50.64,50.7,8368,0
+CLOB.US,D,20251203,000000,50.6007,50.79,50.51,50.7564,19573,0
+CLOB.US,D,20251204,000000,50.69,50.78,50.625,50.7043,26116,0
+CLOB.US,D,20251205,000000,50.72,50.8,50.67,50.7619,9888,0
+CLOB.US,D,20251208,000000,50.675,50.78,50.66,50.7587,8603,0
+CLOB.US,D,20251209,000000,50.7218,50.82,50.6,50.7152,5828,0
+CLOB.US,D,20251210,000000,50.82,50.86,50.81,50.8449,4410,0
+CLOB.US,D,20251211,000000,50.6571,50.8599,50.6571,50.765,5188,0
+CLOB.US,D,20251212,000000,50.8109,50.89,50.75,50.861,13040,0
+CLOB.US,D,20251215,000000,50.81,50.91,50.75,50.91,3593,0
+CLOB.US,D,20251216,000000,50.86,50.93,50.795,50.8403,10669,0
+CLOB.US,D,20251217,000000,50.91,50.91,50.82,50.8708,5677,0
+CLOB.US,D,20251218,000000,50.9234,50.9699,50.9234,50.925,3138,0
+CLOB.US,D,20251219,000000,50.97,51.0099,50.91,50.96,2118,0
+CLOB.US,D,20251222,000000,50.98,51.06,50.96,51.0443,15486,0
+CLOB.US,D,20251223,000000,50.99,51.1,50.89,50.97,67162,0
+CLOB.US,D,20251224,000000,51,51.02,50.9887,51.018,24529,0
+CLOB.US,D,20251226,000000,51.015,51.0299,51,51.0211,4899,0
+CLOB.US,D,20251229,000000,50.62,50.78,50.5398,50.69,7122,0
+CLOB.US,D,20251230,000000,50.69,50.75,50.65,50.75,16887,0
+CLOB.US,D,20251231,000000,50.7,50.78,50.65,50.6652,17485,0
+CLOB.US,D,20260102,000000,50.75,50.75,50.67,50.7072,9001,0
+CLOB.US,D,20260105,000000,50.75,50.75,50.6689,50.705,2991,0
+CLOB.US,D,20260106,000000,50.77,50.81,50.7288,50.767,9321,0
+CLOB.US,D,20260107,000000,50.77,50.7736,50.7201,50.7351,9119,0
+CLOB.US,D,20260108,000000,50.73,50.74,50.72,50.72,3962,0
+CLOB.US,D,20260109,000000,50.775,50.84,50.74,50.84,2857,0
+CLOB.US,D,20260112,000000,50.84,50.86,50.83,50.83,14190,0
+CLOB.US,D,20260113,000000,50.9,50.919,50.855,50.855,31817,0
+CLOB.US,D,20260114,000000,50.82,50.87,50.79,50.82,21917,0
+CLOB.US,D,20260115,000000,50.845,50.89,50.7801,50.85,59237,0
+CLOB.US,D,20260116,000000,50.91,50.91,50.8008,50.8673,10453,0
+CLOB.US,D,20260120,000000,50.8451,50.91,50.82,50.895,146944,0
+CLOB.US,D,20260121,000000,50.915,50.9299,50.8444,50.875,12140,0
+CLOB.US,D,20260122,000000,50.8601,50.97,50.8601,50.97,8937,0
+CLOB.US,D,20260123,000000,50.9,50.92,50.87,50.8733,6319,0
+CLOB.US,D,20260126,000000,51.015,51.1,50.9201,50.926,8130,0
+CLOB.US,D,20260127,000000,51,51,50.92,50.92,22759,0
+CLOB.US,D,20260128,000000,50.97,51.04,50.84,50.84,25463,0
+CLOB.US,D,20260129,000000,51.01,51.01,50.9,50.95,4825,0
+CLOB.US,D,20260130,000000,50.985,51,50.91,50.95,8819,0
+CLOB.US,D,20260202,000000,50.8,50.8173,50.78,50.785,5892,0
+CLOB.US,D,20260203,000000,50.79,50.79,50.7,50.74,36941,0
+CLOB.US,D,20260204,000000,50.77,50.77,50.66,50.66,21428,0
+CLOB.US,D,20260205,000000,50.67,50.72,50.6401,50.66,19965,0
+CLOB.US,D,20260206,000000,50.685,50.72,50.63,50.63,7063,0
+CLOB.US,D,20260209,000000,50.6462,50.7799,50.6462,50.69,23026,0
+CLOB.US,D,20260210,000000,50.73,50.75,50.72,50.7286,3993,0
+CLOB.US,D,20260211,000000,50.7682,50.7682,50.56,50.617,9070,0
+CLOB.US,D,20260212,000000,50.635,50.65,50.54,50.54,36564,0
+CLOB.US,D,20260213,000000,50.575,50.683,50.54,50.683,9304,0
+CLOB.US,D,20260217,000000,50.63,50.72,50.61,50.72,5653,0
+CLOB.US,D,20260218,000000,50.6899,50.72,50.62,50.656,13264,0
diff --git a/daily/us/nyse stocks/1/cls.us.txt b/daily/us/nyse stocks/1/cls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43dee43ff338f26ada743de86cd557d49a82599d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cls.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLS.US,D,20050225,000000,12.94,12.97,12.68,12.78,1529700,0
+CLS.US,D,20050228,000000,12.82,12.93,12.66,12.86,1027600,0
+CLS.US,D,20050301,000000,13.1,13.22,12.95,13.16,1732400,0
+CLS.US,D,20050302,000000,13.07,13.57,13.03,13.53,1507700,0
+CLS.US,D,20050303,000000,13.49,13.8,13.21,13.37,925900,0
+CLS.US,D,20050304,000000,13.5,13.75,13.5,13.71,1207100,0
+CLS.US,D,20050307,000000,13.75,14.28,13.74,14.11,1157200,0
+CLS.US,D,20050308,000000,14.11,14.23,14,14.02,2618700,0
+CLS.US,D,20050309,000000,14.02,14.17,13.92,14.01,1032800,0
+CLS.US,D,20050310,000000,13.99,14.2,13.96,14.08,690000,0
+CLS.US,D,20050311,000000,13.95,14.15,13.85,13.92,868800,0
+CLS.US,D,20050314,000000,13.88,14.1,13.88,13.99,495800,0
+CLS.US,D,20050315,000000,14.03,14.06,13.66,13.74,528600,0
+CLS.US,D,20050316,000000,13.7,13.84,13.51,13.54,912000,0
+CLS.US,D,20050317,000000,13.55,13.72,13.43,13.69,659200,0
+CLS.US,D,20050318,000000,13.69,13.69,13.46,13.63,508100,0
+CLS.US,D,20050321,000000,13.63,13.91,13.62,13.83,945500,0
+CLS.US,D,20050322,000000,13.82,13.86,13.33,13.34,661400,0
+CLS.US,D,20050323,000000,13.31,13.69,13.31,13.5,453200,0
+CLS.US,D,20050324,000000,13.5,13.69,13.44,13.48,443600,0
+CLS.US,D,20050328,000000,13.47,13.47,13.27,13.35,486200,0
+CLS.US,D,20050329,000000,13.3,13.32,12.99,13.08,736900,0
+CLS.US,D,20050330,000000,13.08,13.35,13.05,13.33,762400,0
+CLS.US,D,20050331,000000,13.33,13.51,13.33,13.51,412100,0
+CLS.US,D,20050401,000000,13.56,13.65,13.32,13.55,730100,0
+CLS.US,D,20050404,000000,13.49,13.59,13.36,13.55,532000,0
+CLS.US,D,20050405,000000,13.52,13.69,13.52,13.58,590500,0
+CLS.US,D,20050406,000000,13.5,13.65,13.32,13.4,1157700,0
+CLS.US,D,20050407,000000,13.35,13.35,13.1,13.17,944000,0
+CLS.US,D,20050408,000000,13.27,13.34,13.07,13.16,426500,0
+CLS.US,D,20050411,000000,13.18,13.3,13.09,13.14,485800,0
+CLS.US,D,20050412,000000,13.09,13.19,12.91,13.09,537300,0
+CLS.US,D,20050413,000000,13.05,13.06,12.57,12.65,651200,0
+CLS.US,D,20050414,000000,12.58,12.64,12.2,12.22,710500,0
+CLS.US,D,20050415,000000,11.63,11.93,11,11.08,3949600,0
+CLS.US,D,20050418,000000,11.01,11.4,11,11.07,1324500,0
+CLS.US,D,20050419,000000,11.32,11.71,11.31,11.64,1467300,0
+CLS.US,D,20050420,000000,11.83,12.03,11.74,11.9,1570900,0
+CLS.US,D,20050421,000000,12.15,12.2,11.32,11.5,3019100,0
+CLS.US,D,20050422,000000,11.5,12.02,11.32,11.9,2669700,0
+CLS.US,D,20050425,000000,11.96,12.38,11.9,12.27,1620200,0
+CLS.US,D,20050426,000000,12.09,12.15,11.85,11.88,1274800,0
+CLS.US,D,20050427,000000,11.89,11.89,11.62,11.73,1017600,0
+CLS.US,D,20050428,000000,11.72,11.72,11.29,11.32,757900,0
+CLS.US,D,20050429,000000,11.32,11.55,11.23,11.5,900600,0
+CLS.US,D,20050502,000000,11.51,11.6,11.3,11.38,764300,0
+CLS.US,D,20050503,000000,11.38,11.42,11.24,11.31,815500,0
+CLS.US,D,20050504,000000,11.31,11.57,11.25,11.55,715400,0
+CLS.US,D,20050505,000000,11.54,11.54,11.33,11.37,745600,0
+CLS.US,D,20050506,000000,11.43,11.61,11.35,11.5,435400,0
+CLS.US,D,20050509,000000,11.47,11.77,11.47,11.77,612000,0
+CLS.US,D,20050510,000000,11.72,11.75,11.48,11.58,389300,0
+CLS.US,D,20050511,000000,11.65,11.67,11.33,11.54,969300,0
+CLS.US,D,20050512,000000,11.52,11.78,11.43,11.74,2033000,0
+CLS.US,D,20050513,000000,11.8,11.84,11.58,11.72,1164700,0
+CLS.US,D,20050516,000000,11.75,12.09,11.72,12.04,1255700,0
+CLS.US,D,20050517,000000,12.05,12.2,11.92,12.08,1418100,0
+CLS.US,D,20050518,000000,12.15,12.23,12.08,12.13,377300,0
+CLS.US,D,20050519,000000,12.22,12.36,12.14,12.26,790700,0
+CLS.US,D,20050520,000000,12.27,12.48,12.15,12.36,637400,0
+CLS.US,D,20050523,000000,12.48,12.6,12.35,12.4,435600,0
+CLS.US,D,20050524,000000,12.41,12.45,12.16,12.45,1316300,0
+CLS.US,D,20050525,000000,12.38,12.38,12.12,12.27,728600,0
+CLS.US,D,20050526,000000,12.25,12.47,12.23,12.41,549600,0
+CLS.US,D,20050527,000000,12.39,12.72,12.37,12.58,836700,0
+CLS.US,D,20050531,000000,12.67,12.78,12.52,12.75,659800,0
+CLS.US,D,20050601,000000,12.79,13.1,12.7,13.1,799200,0
+CLS.US,D,20050602,000000,13.12,13.32,13.08,13.22,1023200,0
+CLS.US,D,20050603,000000,13.28,13.29,12.91,13,524100,0
+CLS.US,D,20050606,000000,13.05,13.05,12.79,12.93,386900,0
+CLS.US,D,20050607,000000,12.94,13.02,12.55,12.65,1282300,0
+CLS.US,D,20050608,000000,12.7,12.73,12.4,12.53,1487600,0
+CLS.US,D,20050609,000000,12.53,13.02,12.43,12.99,1898200,0
+CLS.US,D,20050610,000000,13.03,13.09,12.89,12.99,658600,0
+CLS.US,D,20050613,000000,13,13.12,12.91,13.06,611800,0
+CLS.US,D,20050614,000000,13.05,13.26,13.02,13.25,1561300,0
+CLS.US,D,20050615,000000,13.4,13.41,13.08,13.25,785000,0
+CLS.US,D,20050616,000000,13.26,13.33,13.15,13.16,451500,0
+CLS.US,D,20050617,000000,13.21,13.36,13.13,13.18,507000,0
+CLS.US,D,20050620,000000,13.18,13.3,13.05,13.18,445400,0
+CLS.US,D,20050621,000000,13.18,13.48,13.17,13.48,1012400,0
+CLS.US,D,20050622,000000,13.6,13.73,13.46,13.67,659800,0
+CLS.US,D,20050623,000000,13.68,13.75,13.5,13.51,586500,0
+CLS.US,D,20050624,000000,13.26,13.27,12.89,12.95,1072300,0
+CLS.US,D,20050627,000000,12.92,12.95,12.58,12.82,741100,0
+CLS.US,D,20050628,000000,12.92,13.17,12.78,13.07,670200,0
+CLS.US,D,20050629,000000,13.15,13.5,13.15,13.35,939300,0
+CLS.US,D,20050630,000000,13.55,13.55,13.28,13.37,935800,0
+CLS.US,D,20050701,000000,13.38,13.79,13.32,13.6,623900,0
+CLS.US,D,20050705,000000,13.4,13.7,13.18,13.69,711300,0
+CLS.US,D,20050706,000000,13.69,13.8,13.66,13.7,596600,0
+CLS.US,D,20050707,000000,13.45,13.77,13.44,13.72,433600,0
+CLS.US,D,20050708,000000,13.72,13.83,13.67,13.76,930500,0
+CLS.US,D,20050711,000000,13.76,13.88,13.67,13.73,774200,0
+CLS.US,D,20050712,000000,13.73,13.76,13.57,13.71,621100,0
+CLS.US,D,20050713,000000,13.71,13.83,13.63,13.79,581700,0
+CLS.US,D,20050714,000000,13.84,13.99,13.8,13.96,900200,0
+CLS.US,D,20050715,000000,13.94,13.98,13.78,13.92,642600,0
+CLS.US,D,20050718,000000,13.88,14.13,13.88,14.07,854000,0
+CLS.US,D,20050719,000000,14.17,14.47,14.13,14.42,1186000,0
+CLS.US,D,20050720,000000,14.39,14.72,14.22,14.65,1250600,0
+CLS.US,D,20050721,000000,14.75,14.87,14.36,14.37,2016000,0
+CLS.US,D,20050722,000000,13.1,13.2,11.91,12.17,8407200,0
+CLS.US,D,20050725,000000,12.18,12.39,11.95,12.04,2088500,0
+CLS.US,D,20050726,000000,12,12,11.43,11.6,2617100,0
+CLS.US,D,20050727,000000,11.59,11.59,11.22,11.29,2458000,0
+CLS.US,D,20050728,000000,11.29,11.41,11.23,11.26,1210800,0
+CLS.US,D,20050729,000000,11.29,11.65,11.27,11.65,2072000,0
+CLS.US,D,20050801,000000,11.7,11.85,11.62,11.67,869700,0
+CLS.US,D,20050802,000000,11.68,11.8,11.5,11.56,856300,0
+CLS.US,D,20050803,000000,11.55,11.55,11.3,11.39,741400,0
+CLS.US,D,20050804,000000,11.34,11.52,11.34,11.52,953600,0
+CLS.US,D,20050805,000000,11.51,11.51,11.38,11.49,930100,0
+CLS.US,D,20050808,000000,11.5,11.64,11.5,11.61,1473500,0
+CLS.US,D,20050809,000000,11.69,11.82,11.47,11.58,1664600,0
+CLS.US,D,20050810,000000,11.54,11.6,11.4,11.43,1193000,0
+CLS.US,D,20050811,000000,11.43,11.49,11.3,11.34,1152100,0
+CLS.US,D,20050812,000000,11.36,11.44,11.25,11.3,1115900,0
+CLS.US,D,20050815,000000,11.3,11.64,11.3,11.58,1098600,0
+CLS.US,D,20050816,000000,11.6,11.7,11.47,11.55,1204000,0
+CLS.US,D,20050817,000000,11.75,11.8,11.52,11.6,1515300,0
+CLS.US,D,20050818,000000,11.6,11.6,11.35,11.38,974600,0
+CLS.US,D,20050819,000000,11.5,11.67,11.46,11.6,1071700,0
+CLS.US,D,20050822,000000,11.93,11.93,11.5,11.57,609300,0
+CLS.US,D,20050823,000000,11.63,11.86,11.62,11.81,1806500,0
+CLS.US,D,20050824,000000,11.82,12.18,11.78,12.01,1385900,0
+CLS.US,D,20050825,000000,12,12.33,12,12.14,1551200,0
+CLS.US,D,20050826,000000,12.1,12.28,11.97,12.02,705500,0
+CLS.US,D,20050829,000000,11.9,11.97,11.8,11.94,537600,0
+CLS.US,D,20050830,000000,11.93,12,11.8,11.92,444700,0
+CLS.US,D,20050831,000000,11.93,11.95,11.8,11.93,463700,0
+CLS.US,D,20050901,000000,11.93,12.26,11.91,12.22,919500,0
+CLS.US,D,20050902,000000,12.23,12.28,12.09,12.26,509600,0
+CLS.US,D,20050906,000000,12.27,12.27,12.07,12.09,633200,0
+CLS.US,D,20050907,000000,12.1,12.15,11.93,12.03,1154800,0
+CLS.US,D,20050908,000000,12.04,12.27,11.97,12,954400,0
+CLS.US,D,20050909,000000,11.99,12.09,11.93,11.97,649300,0
+CLS.US,D,20050912,000000,12.03,12.15,11.9,11.95,484700,0
+CLS.US,D,20050913,000000,11.96,11.97,11.81,11.82,629500,0
+CLS.US,D,20050914,000000,11.88,11.95,11.79,11.8,331300,0
+CLS.US,D,20050915,000000,11.84,11.84,11.45,11.47,546200,0
+CLS.US,D,20050916,000000,11.49,11.52,11.18,11.29,781800,0
+CLS.US,D,20050919,000000,11.29,11.41,11.25,11.29,412800,0
+CLS.US,D,20050920,000000,11.29,11.5,11.25,11.36,615800,0
+CLS.US,D,20050921,000000,11.36,11.36,11.15,11.17,517200,0
+CLS.US,D,20050922,000000,11.22,11.24,11.1,11.13,729400,0
+CLS.US,D,20050923,000000,11.15,11.54,11.1,11.45,572600,0
+CLS.US,D,20050926,000000,11.6,11.64,11.4,11.42,503200,0
+CLS.US,D,20050927,000000,11.33,11.39,11.08,11.14,1003400,0
+CLS.US,D,20050928,000000,11.24,11.24,11.02,11.08,640700,0
+CLS.US,D,20050929,000000,11.1,11.47,11.07,11.28,1562500,0
+CLS.US,D,20050930,000000,11.23,11.53,11.2,11.31,964600,0
+CLS.US,D,20051003,000000,11.3,11.45,11.25,11.39,458800,0
+CLS.US,D,20051004,000000,11.32,11.4,11.2,11.22,738500,0
+CLS.US,D,20051005,000000,11.22,11.28,10.95,11.03,2138100,0
+CLS.US,D,20051006,000000,11.04,11.12,11.01,11.08,1663500,0
+CLS.US,D,20051007,000000,11.17,11.26,11.08,11.17,1178600,0
+CLS.US,D,20051010,000000,11.17,11.25,10.97,10.99,426500,0
+CLS.US,D,20051011,000000,11,11.05,10.57,10.59,2569300,0
+CLS.US,D,20051012,000000,10.55,10.64,10.43,10.54,1402300,0
+CLS.US,D,20051013,000000,10.54,10.88,10.52,10.79,983100,0
+CLS.US,D,20051014,000000,10.85,10.91,10.65,10.68,412600,0
+CLS.US,D,20051017,000000,10.65,10.76,10.65,10.71,776800,0
+CLS.US,D,20051018,000000,10.7,10.72,10.37,10.61,1361300,0
+CLS.US,D,20051019,000000,10.61,10.69,10.55,10.65,1091600,0
+CLS.US,D,20051020,000000,10.65,10.83,10.49,10.57,1856500,0
+CLS.US,D,20051021,000000,9.25,9.62,8.68,9.46,5688600,0
+CLS.US,D,20051024,000000,9.46,9.65,9.29,9.45,1314700,0
+CLS.US,D,20051025,000000,9.4,9.44,9.23,9.34,1803300,0
+CLS.US,D,20051026,000000,9.35,9.6,9.2,9.58,1678000,0
+CLS.US,D,20051027,000000,9.56,9.6,9.25,9.26,1679800,0
+CLS.US,D,20051028,000000,9.33,9.39,9.11,9.37,1134300,0
+CLS.US,D,20051031,000000,9.35,9.62,9.35,9.56,624500,0
+CLS.US,D,20051101,000000,9.5,9.56,9.37,9.45,646500,0
+CLS.US,D,20051102,000000,9.44,9.55,9.32,9.55,450500,0
+CLS.US,D,20051103,000000,9.5,9.62,9.42,9.62,563900,0
+CLS.US,D,20051104,000000,9.7,9.86,9.63,9.71,1113900,0
+CLS.US,D,20051107,000000,9.7,9.75,9.4,9.74,720700,0
+CLS.US,D,20051108,000000,9.64,9.65,9.47,9.57,720800,0
+CLS.US,D,20051109,000000,9.55,9.7,9.55,9.6,589600,0
+CLS.US,D,20051110,000000,9.62,9.66,9.45,9.53,790400,0
+CLS.US,D,20051111,000000,9.6,9.62,9.33,9.46,655900,0
+CLS.US,D,20051114,000000,9.5,9.58,9.35,9.39,636100,0
+CLS.US,D,20051115,000000,9.43,9.47,9.35,9.36,450100,0
+CLS.US,D,20051116,000000,9.31,9.46,9.27,9.4,622900,0
+CLS.US,D,20051117,000000,9.38,9.47,9.32,9.41,449300,0
+CLS.US,D,20051118,000000,9.4,9.84,9.38,9.77,974500,0
+CLS.US,D,20051121,000000,9.86,10.33,9.84,10.26,1380200,0
+CLS.US,D,20051122,000000,10.23,10.25,9.98,10.25,740900,0
+CLS.US,D,20051123,000000,10.16,10.3,10.12,10.3,389100,0
+CLS.US,D,20051125,000000,10.27,10.31,10.13,10.18,226600,0
+CLS.US,D,20051128,000000,10.08,10.09,9.85,10.01,817500,0
+CLS.US,D,20051129,000000,10.02,10.55,10,10.3,1392900,0
+CLS.US,D,20051130,000000,10.36,10.67,10.34,10.63,1046400,0
+CLS.US,D,20051201,000000,10.7,10.93,10.55,10.93,688400,0
+CLS.US,D,20051202,000000,10.9,10.93,10.64,10.72,938100,0
+CLS.US,D,20051205,000000,10.7,10.78,10.55,10.7,500200,0
+CLS.US,D,20051206,000000,10.71,11.03,10.65,10.89,691200,0
+CLS.US,D,20051207,000000,10.85,10.89,10.62,10.71,560700,0
+CLS.US,D,20051208,000000,10.7,10.74,10.55,10.64,669800,0
+CLS.US,D,20051209,000000,10.65,10.77,10.56,10.67,1059200,0
+CLS.US,D,20051212,000000,10.65,10.85,10.63,10.75,687800,0
+CLS.US,D,20051213,000000,10.73,10.83,10.65,10.75,772700,0
+CLS.US,D,20051214,000000,10.75,10.84,10.33,10.61,901100,0
+CLS.US,D,20051215,000000,10.56,10.69,10.38,10.53,676800,0
+CLS.US,D,20051216,000000,10.54,10.73,10.51,10.51,668400,0
+CLS.US,D,20051219,000000,10.48,10.59,10.43,10.49,398900,0
+CLS.US,D,20051220,000000,10.45,10.5,10.33,10.34,324800,0
+CLS.US,D,20051221,000000,10.33,10.46,10.15,10.38,897500,0
+CLS.US,D,20051222,000000,10.38,10.48,10.28,10.44,918300,0
+CLS.US,D,20051223,000000,10.44,10.72,10.42,10.68,681300,0
+CLS.US,D,20051227,000000,10.65,10.87,10.56,10.59,572200,0
+CLS.US,D,20051228,000000,10.63,10.75,10.56,10.69,751900,0
+CLS.US,D,20051229,000000,10.69,10.73,10.54,10.55,825900,0
+CLS.US,D,20051230,000000,10.5,10.61,10.4,10.56,415400,0
+CLS.US,D,20060103,000000,10.66,10.73,10.55,10.61,609700,0
+CLS.US,D,20060104,000000,10.65,10.99,10.64,10.93,686300,0
+CLS.US,D,20060105,000000,11,11.19,10.96,10.99,648700,0
+CLS.US,D,20060106,000000,11,11.23,10.96,11.19,568600,0
+CLS.US,D,20060109,000000,11.25,11.7,11.2,11.61,1131600,0
+CLS.US,D,20060110,000000,11.61,11.81,11.55,11.76,932700,0
+CLS.US,D,20060111,000000,11.76,12.08,11.76,12.02,822600,0
+CLS.US,D,20060112,000000,12.02,12.02,11.76,11.88,530800,0
+CLS.US,D,20060113,000000,11.85,11.85,11.06,11.08,1505500,0
+CLS.US,D,20060117,000000,10.84,10.89,10.57,10.71,834900,0
+CLS.US,D,20060118,000000,10.61,10.61,10.39,10.6,938000,0
+CLS.US,D,20060119,000000,10.76,10.96,10.67,10.9,538000,0
+CLS.US,D,20060120,000000,10.91,11,10.26,10.27,1082200,0
+CLS.US,D,20060123,000000,10.29,10.52,10.29,10.45,670800,0
+CLS.US,D,20060124,000000,10.45,10.59,10.38,10.39,627400,0
+CLS.US,D,20060125,000000,10.44,10.67,10.35,10.55,1083100,0
+CLS.US,D,20060126,000000,10.55,10.55,10.2,10.28,1044300,0
+CLS.US,D,20060127,000000,10,10,9.22,9.9,3736700,0
+CLS.US,D,20060130,000000,9.86,10.15,9.79,10,1155100,0
+CLS.US,D,20060131,000000,10,10.07,9.93,9.98,1220200,0
+CLS.US,D,20060201,000000,9.98,10.35,9.86,10.35,1128500,0
+CLS.US,D,20060202,000000,10.3,10.53,10.21,10.53,1140500,0
+CLS.US,D,20060203,000000,10.45,10.45,10.05,10.15,793600,0
+CLS.US,D,20060206,000000,10.16,10.19,10.06,10.18,449100,0
+CLS.US,D,20060207,000000,10.23,10.23,10.09,10.1,684300,0
+CLS.US,D,20060208,000000,10.25,10.29,10.1,10.16,974500,0
+CLS.US,D,20060209,000000,10.16,10.21,10.1,10.13,759900,0
+CLS.US,D,20060210,000000,10.13,10.2,9.97,10.13,711700,0
+CLS.US,D,20060213,000000,10.3,10.93,10.21,10.61,1906200,0
+CLS.US,D,20060214,000000,10.71,10.89,10.53,10.66,960400,0
+CLS.US,D,20060215,000000,10.61,10.81,10.6,10.65,549100,0
+CLS.US,D,20060216,000000,10.8,10.85,10.64,10.85,778000,0
+CLS.US,D,20060217,000000,10.85,11.26,10.69,11.24,1083600,0
+CLS.US,D,20060221,000000,11.18,11.22,11.12,11.19,849800,0
+CLS.US,D,20060222,000000,11.19,11.22,11.09,11.2,449900,0
+CLS.US,D,20060223,000000,11.18,11.28,11.08,11.18,795600,0
+CLS.US,D,20060224,000000,11.15,11.15,10.91,10.98,1350900,0
+CLS.US,D,20060227,000000,11,11.03,10.87,11.03,894900,0
+CLS.US,D,20060228,000000,11.01,11.03,10.86,10.86,632400,0
+CLS.US,D,20060301,000000,10.91,11.14,10.78,11.11,677200,0
+CLS.US,D,20060302,000000,11.5,11.51,11.26,11.49,1189400,0
+CLS.US,D,20060303,000000,11.49,11.55,11.4,11.52,700900,0
+CLS.US,D,20060306,000000,11.52,11.52,11.01,11.15,825200,0
+CLS.US,D,20060307,000000,11.15,11.15,10.86,10.89,404700,0
+CLS.US,D,20060308,000000,10.87,11.03,10.8,11.02,766400,0
+CLS.US,D,20060309,000000,11.01,11.21,10.96,11.05,383300,0
+CLS.US,D,20060310,000000,11.02,11.05,10.74,11.02,1349800,0
+CLS.US,D,20060313,000000,11.03,11.12,10.99,11.05,837100,0
+CLS.US,D,20060314,000000,11.05,11.05,10.9,11.01,960500,0
+CLS.US,D,20060315,000000,11.06,11.13,11.01,11.13,891200,0
+CLS.US,D,20060316,000000,11.12,11.16,11.01,11.05,513400,0
+CLS.US,D,20060317,000000,11.13,11.13,11,11.1,475500,0
+CLS.US,D,20060320,000000,11.08,11.14,10.98,11.02,312800,0
+CLS.US,D,20060321,000000,11.08,11.25,11,11.06,475100,0
+CLS.US,D,20060322,000000,11.04,11.05,10.89,11.05,483800,0
+CLS.US,D,20060323,000000,11.2,11.2,10.94,11.12,715900,0
+CLS.US,D,20060324,000000,11.05,11.27,11.02,11.26,542600,0
+CLS.US,D,20060327,000000,11.25,11.25,11.08,11.16,395200,0
+CLS.US,D,20060328,000000,11.12,11.12,10.94,11,618100,0
+CLS.US,D,20060329,000000,10.97,11.28,10.91,11.23,433400,0
+CLS.US,D,20060330,000000,11.26,11.48,11.19,11.25,606300,0
+CLS.US,D,20060331,000000,11.23,11.49,11.11,11.45,706900,0
+CLS.US,D,20060403,000000,11.41,11.9,11.36,11.65,1219300,0
+CLS.US,D,20060404,000000,11.65,11.72,11.41,11.51,637900,0
+CLS.US,D,20060405,000000,11.46,11.56,11.38,11.46,812400,0
+CLS.US,D,20060406,000000,11.46,11.75,11.45,11.62,685200,0
+CLS.US,D,20060407,000000,11.62,11.69,11.37,11.44,577900,0
+CLS.US,D,20060410,000000,11.4,11.42,11.2,11.25,1210800,0
+CLS.US,D,20060411,000000,11.25,11.29,11.04,11.15,1190000,0
+CLS.US,D,20060412,000000,11.15,11.17,10.99,11.01,391300,0
+CLS.US,D,20060413,000000,11.02,11.19,11.02,11.16,530600,0
+CLS.US,D,20060417,000000,11.16,11.16,11.03,11.04,439600,0
+CLS.US,D,20060418,000000,11.04,11.15,10.95,11.1,654100,0
+CLS.US,D,20060419,000000,11.1,11.14,10.93,10.98,733600,0
+CLS.US,D,20060420,000000,10.94,11.09,10.86,10.94,580100,0
+CLS.US,D,20060421,000000,11,11.15,10.86,10.92,649800,0
+CLS.US,D,20060424,000000,10.96,11.02,10.73,10.84,1171300,0
+CLS.US,D,20060425,000000,10.84,11.01,10.78,10.83,1043900,0
+CLS.US,D,20060426,000000,10.92,11.46,10.92,11.31,4569900,0
+CLS.US,D,20060427,000000,11.12,11.97,10.65,11.9,4657800,0
+CLS.US,D,20060428,000000,11.88,11.88,11.25,11.26,1356400,0
+CLS.US,D,20060501,000000,11.3,11.51,10.9,10.9,1190900,0
+CLS.US,D,20060502,000000,10.95,11.38,10.86,11.36,1348900,0
+CLS.US,D,20060503,000000,11.32,11.48,11.22,11.39,1578300,0
+CLS.US,D,20060504,000000,11.36,11.45,11.33,11.33,904800,0
+CLS.US,D,20060505,000000,11.34,11.49,11.28,11.31,535000,0
+CLS.US,D,20060508,000000,11.29,11.37,11.16,11.17,431400,0
+CLS.US,D,20060509,000000,11.18,11.25,11.1,11.11,705300,0
+CLS.US,D,20060510,000000,11.06,11.06,10.8,10.88,918800,0
+CLS.US,D,20060511,000000,10.9,10.9,10.44,10.48,686800,0
+CLS.US,D,20060512,000000,10.4,10.44,10.02,10.25,1363300,0
+CLS.US,D,20060515,000000,10.2,10.44,10.14,10.28,772600,0
+CLS.US,D,20060516,000000,10.33,10.33,9.97,9.98,826700,0
+CLS.US,D,20060517,000000,9.91,9.97,9.69,9.78,1351400,0
+CLS.US,D,20060518,000000,9.86,9.99,9.63,9.63,1185000,0
+CLS.US,D,20060519,000000,9.65,9.81,9.5,9.56,807800,0
+CLS.US,D,20060522,000000,9.57,9.66,9.2,9.4,1294200,0
+CLS.US,D,20060523,000000,9.38,9.58,9.36,9.41,1062000,0
+CLS.US,D,20060524,000000,9.48,9.7,9.34,9.62,1246300,0
+CLS.US,D,20060525,000000,9.72,9.8,9.55,9.74,911600,0
+CLS.US,D,20060526,000000,9.78,9.95,9.68,9.87,722100,0
+CLS.US,D,20060530,000000,9.87,9.97,9.61,9.63,1022300,0
+CLS.US,D,20060531,000000,9.65,9.69,9.5,9.51,671200,0
+CLS.US,D,20060601,000000,9.53,9.65,9.5,9.59,903800,0
+CLS.US,D,20060602,000000,9.64,9.74,9.58,9.64,763500,0
+CLS.US,D,20060605,000000,9.49,9.55,9.28,9.36,814100,0
+CLS.US,D,20060606,000000,9.34,9.35,9.07,9.16,1259100,0
+CLS.US,D,20060607,000000,9.21,9.32,9.11,9.18,1002500,0
+CLS.US,D,20060608,000000,9.11,9.12,8.63,8.86,1858300,0
+CLS.US,D,20060609,000000,8.91,9.01,8.81,8.82,1093500,0
+CLS.US,D,20060612,000000,8.9,9.03,8.78,8.79,805800,0
+CLS.US,D,20060613,000000,8.79,8.8,8.41,8.62,1827000,0
+CLS.US,D,20060614,000000,8.85,8.85,8.44,8.48,1225600,0
+CLS.US,D,20060615,000000,8.52,8.89,8.52,8.86,686500,0
+CLS.US,D,20060616,000000,8.85,8.9,8.75,8.8,684900,0
+CLS.US,D,20060619,000000,8.81,8.88,8.75,8.81,1424700,0
+CLS.US,D,20060620,000000,8.87,9.14,8.78,9.1,1298400,0
+CLS.US,D,20060621,000000,9.05,9.25,8.97,9.16,1176400,0
+CLS.US,D,20060622,000000,9.14,9.14,8.95,9.01,1189400,0
+CLS.US,D,20060623,000000,8.96,9.17,8.88,9.17,1035600,0
+CLS.US,D,20060626,000000,9.13,9.24,9,9.21,526400,0
+CLS.US,D,20060627,000000,9.22,9.25,8.94,9.04,767300,0
+CLS.US,D,20060628,000000,9.05,9.05,8.8,8.98,586400,0
+CLS.US,D,20060629,000000,9.05,9.3,9.05,9.29,668500,0
+CLS.US,D,20060630,000000,9.31,9.63,9.24,9.54,773100,0
+CLS.US,D,20060703,000000,9.54,9.64,9.43,9.63,79000,0
+CLS.US,D,20060705,000000,9.63,9.64,9.51,9.59,770200,0
+CLS.US,D,20060706,000000,9.6,9.96,9.6,9.84,926400,0
+CLS.US,D,20060707,000000,9.85,9.87,9.68,9.7,845200,0
+CLS.US,D,20060710,000000,9.72,9.88,9.5,9.5,914800,0
+CLS.US,D,20060711,000000,9.5,9.51,8.95,9.05,1886600,0
+CLS.US,D,20060712,000000,9.05,9.05,8.89,8.94,826400,0
+CLS.US,D,20060713,000000,8.94,9.09,8.89,8.93,835900,0
+CLS.US,D,20060714,000000,8.92,8.97,8.73,8.8,661500,0
+CLS.US,D,20060717,000000,8.73,8.79,8.53,8.72,654000,0
+CLS.US,D,20060718,000000,8.72,8.74,8.47,8.71,1230300,0
+CLS.US,D,20060719,000000,8.61,8.89,8.6,8.77,383800,0
+CLS.US,D,20060720,000000,8.77,8.8,8.61,8.64,658200,0
+CLS.US,D,20060721,000000,8.65,8.65,8.35,8.46,383700,0
+CLS.US,D,20060724,000000,8.51,8.59,8.23,8.39,1164200,0
+CLS.US,D,20060725,000000,8.39,8.46,8.13,8.17,1633600,0
+CLS.US,D,20060726,000000,7.36,8.32,7.36,8.1,1780300,0
+CLS.US,D,20060727,000000,8.15,8.17,7.63,7.87,1543300,0
+CLS.US,D,20060728,000000,8.29,9.74,8.23,9.54,4151000,0
+CLS.US,D,20060731,000000,9.54,9.66,9.4,9.49,1127100,0
+CLS.US,D,20060801,000000,9.35,9.39,9.01,9.18,904700,0
+CLS.US,D,20060802,000000,9.18,9.52,9.18,9.44,1054200,0
+CLS.US,D,20060803,000000,9.33,9.49,9.29,9.41,937600,0
+CLS.US,D,20060804,000000,9.45,9.52,9.14,9.23,1221700,0
+CLS.US,D,20060807,000000,9.2,9.32,9.06,9.07,378200,0
+CLS.US,D,20060808,000000,9.13,9.3,9.01,9.04,1201700,0
+CLS.US,D,20060809,000000,9.25,9.45,8.99,9.01,1404400,0
+CLS.US,D,20060810,000000,8.99,8.99,8.61,8.83,1593800,0
+CLS.US,D,20060811,000000,8.83,8.89,8.75,8.77,744900,0
+CLS.US,D,20060814,000000,8.86,8.95,8.79,8.8,682300,0
+CLS.US,D,20060815,000000,8.93,9.21,8.88,9.2,1139600,0
+CLS.US,D,20060816,000000,9.29,9.44,9.25,9.42,865400,0
+CLS.US,D,20060817,000000,9.4,9.43,9.31,9.4,933200,0
+CLS.US,D,20060818,000000,9.4,9.42,9.29,9.36,320900,0
+CLS.US,D,20060821,000000,9.32,9.36,9.11,9.33,590500,0
+CLS.US,D,20060822,000000,9.38,9.52,9.35,9.44,681500,0
+CLS.US,D,20060823,000000,9.43,9.51,9.32,9.4,806100,0
+CLS.US,D,20060824,000000,9.39,9.5,9.35,9.43,864100,0
+CLS.US,D,20060825,000000,9.37,9.54,9.32,9.48,602400,0
+CLS.US,D,20060828,000000,9.47,9.58,9.44,9.56,573700,0
+CLS.US,D,20060829,000000,9.53,9.61,9.49,9.59,571700,0
+CLS.US,D,20060830,000000,9.58,9.63,9.49,9.59,970300,0
+CLS.US,D,20060831,000000,9.63,9.65,9.5,9.58,684300,0
+CLS.US,D,20060901,000000,9.61,9.76,9.57,9.66,598100,0
+CLS.US,D,20060905,000000,9.6,9.69,9.58,9.63,824100,0
+CLS.US,D,20060906,000000,9.54,9.65,9.5,9.58,852000,0
+CLS.US,D,20060907,000000,9.5,9.6,9.5,9.58,763500,0
+CLS.US,D,20060908,000000,9.56,9.63,9.39,9.57,805700,0
+CLS.US,D,20060911,000000,9.58,9.66,9.44,9.62,409800,0
+CLS.US,D,20060912,000000,9.62,9.94,9.55,9.93,924000,0
+CLS.US,D,20060913,000000,10.06,10.2,9.97,10.13,2651600,0
+CLS.US,D,20060914,000000,10.11,10.13,9.91,10.01,822800,0
+CLS.US,D,20060915,000000,10.01,10.28,9.96,10.27,2299900,0
+CLS.US,D,20060918,000000,10.27,10.44,10.19,10.38,1835800,0
+CLS.US,D,20060919,000000,10.36,10.37,10.14,10.24,1093300,0
+CLS.US,D,20060920,000000,10.25,10.42,10.25,10.42,903100,0
+CLS.US,D,20060921,000000,10.4,10.51,10.28,10.5,1119500,0
+CLS.US,D,20060922,000000,10.5,10.54,10.32,10.37,626800,0
+CLS.US,D,20060925,000000,10.38,10.55,10.2,10.48,725900,0
+CLS.US,D,20060926,000000,10.48,10.79,10.34,10.58,1770100,0
+CLS.US,D,20060927,000000,10.75,10.98,10.73,10.88,2265800,0
+CLS.US,D,20060928,000000,10.88,10.97,10.81,10.87,939200,0
+CLS.US,D,20060929,000000,10.81,10.9,10.74,10.74,945700,0
+CLS.US,D,20061002,000000,10.7,11.28,10.7,11.06,1823500,0
+CLS.US,D,20061003,000000,11.07,11.69,11.04,11.46,2499600,0
+CLS.US,D,20061004,000000,11.47,11.49,11.22,11.42,1853900,0
+CLS.US,D,20061005,000000,11.5,11.7,11.41,11.63,971900,0
+CLS.US,D,20061006,000000,11.6,11.61,11.43,11.53,652200,0
+CLS.US,D,20061009,000000,11.5,11.53,11.35,11.41,835100,0
+CLS.US,D,20061010,000000,11.41,11.49,11.26,11.32,1117200,0
+CLS.US,D,20061011,000000,11.22,11.8,11.16,11.71,1786500,0
+CLS.US,D,20061012,000000,11.81,11.94,11.69,11.92,1316100,0
+CLS.US,D,20061013,000000,11.87,12.21,11.78,11.97,1939300,0
+CLS.US,D,20061016,000000,12,12,11.78,11.84,1151400,0
+CLS.US,D,20061017,000000,11.75,11.75,11.3,11.47,1311600,0
+CLS.US,D,20061018,000000,11.58,11.77,11.35,11.47,743200,0
+CLS.US,D,20061019,000000,11.42,11.61,11.26,11.34,909100,0
+CLS.US,D,20061020,000000,11.39,11.49,11.16,11.22,686500,0
+CLS.US,D,20061023,000000,11.4,11.54,11.31,11.4,1381100,0
+CLS.US,D,20061024,000000,11.35,11.53,11.23,11.39,1435300,0
+CLS.US,D,20061025,000000,11.42,11.87,11.39,11.78,2100500,0
+CLS.US,D,20061026,000000,11.84,11.94,11.6,11.74,1241900,0
+CLS.US,D,20061027,000000,11,11.08,10.01,10.16,6267700,0
+CLS.US,D,20061030,000000,10.14,10.14,9.9,10,1549000,0
+CLS.US,D,20061031,000000,9.95,10.1,9.82,9.83,1567800,0
+CLS.US,D,20061101,000000,9.83,9.86,9.58,9.67,1880200,0
+CLS.US,D,20061102,000000,9.67,9.81,9.63,9.65,1401900,0
+CLS.US,D,20061103,000000,9.6,9.7,9.45,9.64,1190100,0
+CLS.US,D,20061106,000000,9.67,9.81,9.64,9.72,1306900,0
+CLS.US,D,20061107,000000,9.85,9.95,9.67,9.77,985000,0
+CLS.US,D,20061108,000000,9.74,9.74,9.58,9.66,905100,0
+CLS.US,D,20061109,000000,9.66,9.78,9.62,9.69,634800,0
+CLS.US,D,20061110,000000,9.64,9.76,9.64,9.71,353400,0
+CLS.US,D,20061113,000000,9.77,9.85,9.63,9.69,668000,0
+CLS.US,D,20061114,000000,9.8,9.8,9.6,9.72,880900,0
+CLS.US,D,20061115,000000,9.67,9.84,9.63,9.73,890200,0
+CLS.US,D,20061116,000000,9.74,9.9,9.68,9.7,689000,0
+CLS.US,D,20061117,000000,9.58,9.67,9.57,9.63,548200,0
+CLS.US,D,20061120,000000,9.57,9.7,9.57,9.64,619300,0
+CLS.US,D,20061121,000000,9.63,9.7,9.62,9.66,528400,0
+CLS.US,D,20061122,000000,9.77,9.83,9.64,9.69,730500,0
+CLS.US,D,20061124,000000,9.64,9.78,9.64,9.74,360800,0
+CLS.US,D,20061127,000000,9.77,9.77,9.68,9.68,981200,0
+CLS.US,D,20061128,000000,9.55,9.62,9.25,9.25,1530000,0
+CLS.US,D,20061129,000000,9.11,9.2,9.04,9.1,919400,0
+CLS.US,D,20061130,000000,9.1,9.21,8.97,9.13,1734300,0
+CLS.US,D,20061201,000000,9.12,9.36,9.11,9.26,1653600,0
+CLS.US,D,20061204,000000,9.36,9.42,9.25,9.35,762400,0
+CLS.US,D,20061205,000000,9.33,9.75,9.33,9.51,1554600,0
+CLS.US,D,20061206,000000,9.53,9.65,9.46,9.54,1533100,0
+CLS.US,D,20061207,000000,9.64,9.75,9.58,9.6,1202200,0
+CLS.US,D,20061208,000000,9.51,9.55,9.41,9.48,1918900,0
+CLS.US,D,20061211,000000,9.5,9.51,9.32,9.37,746000,0
+CLS.US,D,20061212,000000,8.99,8.99,8.14,8.23,5571600,0
+CLS.US,D,20061213,000000,8.12,8.26,8.08,8.15,3722300,0
+CLS.US,D,20061214,000000,8.15,8.21,8.06,8.12,1881000,0
+CLS.US,D,20061215,000000,8.15,8.16,8.04,8.04,1534600,0
+CLS.US,D,20061218,000000,8.09,8.09,7.79,7.82,2050900,0
+CLS.US,D,20061219,000000,7.81,7.96,7.75,7.9,2634900,0
+CLS.US,D,20061220,000000,7.96,7.97,7.79,7.8,1599500,0
+CLS.US,D,20061221,000000,7.81,7.81,7.71,7.74,1735800,0
+CLS.US,D,20061222,000000,7.72,7.84,7.71,7.73,1438100,0
+CLS.US,D,20061226,000000,7.73,7.79,7.63,7.68,1550600,0
+CLS.US,D,20061227,000000,7.75,7.79,7.73,7.77,921700,0
+CLS.US,D,20061228,000000,7.79,7.89,7.77,7.8,982900,0
+CLS.US,D,20061229,000000,7.79,7.86,7.75,7.81,1264600,0
+CLS.US,D,20070103,000000,7.85,7.87,7.67,7.71,1388100,0
+CLS.US,D,20070104,000000,7.66,8.01,7.57,7.98,2475800,0
+CLS.US,D,20070105,000000,8.02,8.02,7.74,7.82,1524700,0
+CLS.US,D,20070108,000000,7.81,7.99,7.77,7.92,715100,0
+CLS.US,D,20070109,000000,7.84,7.98,7.77,7.89,672300,0
+CLS.US,D,20070110,000000,7.86,7.89,7.8,7.85,675400,0
+CLS.US,D,20070111,000000,7.86,7.98,7.82,7.88,569900,0
+CLS.US,D,20070112,000000,7.92,7.95,7.88,7.94,757800,0
+CLS.US,D,20070116,000000,7.94,8,7.88,7.95,595700,0
+CLS.US,D,20070117,000000,7.92,8.09,7.9,8.01,959300,0
+CLS.US,D,20070118,000000,8.04,8.05,7.87,7.88,656600,0
+CLS.US,D,20070119,000000,7.84,7.96,7.78,7.94,680600,0
+CLS.US,D,20070122,000000,7.92,7.98,7.79,7.87,530900,0
+CLS.US,D,20070123,000000,7.85,7.92,7.79,7.8,455900,0
+CLS.US,D,20070124,000000,7.81,7.94,7.8,7.9,734900,0
+CLS.US,D,20070125,000000,7.89,7.97,7.76,7.77,720400,0
+CLS.US,D,20070126,000000,7.83,7.83,7.73,7.75,767800,0
+CLS.US,D,20070129,000000,7.75,7.76,7.6,7.62,684100,0
+CLS.US,D,20070130,000000,7.61,7.75,7.58,7.73,828700,0
+CLS.US,D,20070131,000000,7,7,5.91,5.96,13362200,0
+CLS.US,D,20070201,000000,5.96,6.16,5.79,6.05,6546800,0
+CLS.US,D,20070202,000000,6.02,6.31,5.96,6.27,5633900,0
+CLS.US,D,20070205,000000,6.32,6.55,6.31,6.52,3054200,0
+CLS.US,D,20070206,000000,6.54,6.6,6.38,6.48,2249000,0
+CLS.US,D,20070207,000000,6.45,6.56,6.37,6.45,1256100,0
+CLS.US,D,20070208,000000,6.48,6.48,6.29,6.36,1652500,0
+CLS.US,D,20070209,000000,6.37,6.38,6.2,6.34,1599400,0
+CLS.US,D,20070212,000000,6.38,6.38,6.08,6.13,1561675,0
+CLS.US,D,20070213,000000,6.12,6.31,6.1,6.3,1339984,0
+CLS.US,D,20070214,000000,6.3,6.42,6.28,6.39,1878346,0
+CLS.US,D,20070215,000000,6.41,6.45,6.32,6.42,1028000,0
+CLS.US,D,20070216,000000,6.46,6.46,6.36,6.44,867200,0
+CLS.US,D,20070220,000000,6.44,6.61,6.42,6.57,1973000,0
+CLS.US,D,20070221,000000,6.54,6.65,6.49,6.58,1263200,0
+CLS.US,D,20070222,000000,6.6,6.67,6.53,6.65,2146100,0
+CLS.US,D,20070223,000000,6.64,6.73,6.62,6.7,2737500,0
+CLS.US,D,20070226,000000,6.7,6.73,6.6,6.65,1085766,0
+CLS.US,D,20070227,000000,6.6,6.7,6.53,6.59,2122500,0
+CLS.US,D,20070228,000000,6.58,6.59,6.28,6.28,2469800,0
+CLS.US,D,20070301,000000,6.19,6.33,6.14,6.18,2611232,0
+CLS.US,D,20070302,000000,6.11,6.25,6.11,6.22,1139500,0
+CLS.US,D,20070305,000000,6.22,6.22,6.1,6.14,1200100,0
+CLS.US,D,20070306,000000,6.22,6.31,6.16,6.26,1213600,0
+CLS.US,D,20070307,000000,6.27,6.28,6.1,6.16,1336600,0
+CLS.US,D,20070308,000000,6.14,6.28,6.11,6.23,2149400,0
+CLS.US,D,20070309,000000,6.23,6.28,6.19,6.24,816900,0
+CLS.US,D,20070312,000000,6.25,6.29,6.22,6.25,583500,0
+CLS.US,D,20070313,000000,6.21,6.28,6.08,6.09,1268000,0
+CLS.US,D,20070314,000000,6.12,6.19,6.05,6.18,1340200,0
+CLS.US,D,20070315,000000,6.16,6.21,6.06,6.17,834500,0
+CLS.US,D,20070316,000000,6.18,6.23,6.09,6.12,852850,0
+CLS.US,D,20070319,000000,6.16,6.18,6.08,6.09,755300,0
+CLS.US,D,20070320,000000,6.09,6.15,6.06,6.08,896700,0
+CLS.US,D,20070321,000000,6.1,6.23,6.1,6.2,1103800,0
+CLS.US,D,20070322,000000,6.2,6.21,6.09,6.15,1257100,0
+CLS.US,D,20070323,000000,6.11,6.15,6.02,6.04,1882850,0
+CLS.US,D,20070326,000000,6.02,6.03,5.8,5.93,3269300,0
+CLS.US,D,20070327,000000,5.9,6.05,5.87,6.04,944390,0
+CLS.US,D,20070328,000000,6.02,6.1,5.98,6.03,1606300,0
+CLS.US,D,20070329,000000,6.09,6.12,5.95,6,1174000,0
+CLS.US,D,20070330,000000,6,6.16,5.98,6.13,1983700,0
+CLS.US,D,20070402,000000,6.08,6.38,6,6.37,1971800,0
+CLS.US,D,20070403,000000,6.3,6.4,6.25,6.33,1287200,0
+CLS.US,D,20070404,000000,6.32,6.37,6.27,6.28,1173300,0
+CLS.US,D,20070405,000000,6.35,6.47,6.25,6.44,949300,0
+CLS.US,D,20070409,000000,6.43,6.48,6.3,6.32,697200,0
+CLS.US,D,20070410,000000,6.33,6.41,6.31,6.34,502700,0
+CLS.US,D,20070411,000000,6.36,6.39,6.23,6.29,1172100,0
+CLS.US,D,20070412,000000,6.25,6.41,6.24,6.39,992300,0
+CLS.US,D,20070413,000000,6.43,6.45,6.31,6.36,705900,0
+CLS.US,D,20070416,000000,6.41,6.54,6.41,6.5,899230,0
+CLS.US,D,20070417,000000,6.5,6.57,6.45,6.48,545662,0
+CLS.US,D,20070418,000000,6.47,6.65,6.39,6.61,1191850,0
+CLS.US,D,20070419,000000,6.52,6.59,6.49,6.5,1115000,0
+CLS.US,D,20070420,000000,6.47,6.58,6.47,6.5,1306415,0
+CLS.US,D,20070423,000000,6.49,6.67,6.42,6.53,823100,0
+CLS.US,D,20070424,000000,6.56,6.63,6.52,6.58,1297500,0
+CLS.US,D,20070425,000000,6.56,6.63,6.5,6.53,1861700,0
+CLS.US,D,20070426,000000,6.28,6.5,6.25,6.48,2896278,0
+CLS.US,D,20070427,000000,6.5,6.77,6.44,6.73,1941100,0
+CLS.US,D,20070430,000000,6.74,6.96,6.65,6.79,2348170,0
+CLS.US,D,20070501,000000,6.69,6.86,6.65,6.82,1551050,0
+CLS.US,D,20070502,000000,6.79,7.25,6.75,7.09,3610900,0
+CLS.US,D,20070503,000000,7.15,7.19,7,7.03,1367400,0
+CLS.US,D,20070504,000000,7,7.05,6.91,6.99,1897900,0
+CLS.US,D,20070507,000000,6.96,7.08,6.95,6.96,974375,0
+CLS.US,D,20070508,000000,6.86,6.96,6.81,6.92,1152840,0
+CLS.US,D,20070509,000000,6.84,7,6.83,6.99,1077857,0
+CLS.US,D,20070510,000000,7.01,7.01,6.71,6.73,1575618,0
+CLS.US,D,20070511,000000,6.74,6.83,6.7,6.75,1342600,0
+CLS.US,D,20070514,000000,6.74,6.79,6.71,6.76,893815,0
+CLS.US,D,20070515,000000,6.75,6.81,6.65,6.66,1017100,0
+CLS.US,D,20070516,000000,6.61,6.67,6.52,6.58,989300,0
+CLS.US,D,20070517,000000,6.55,6.58,6.46,6.52,1100000,0
+CLS.US,D,20070518,000000,6.48,6.6,6.48,6.57,539800,0
+CLS.US,D,20070521,000000,6.55,6.81,6.54,6.75,743721,0
+CLS.US,D,20070522,000000,6.66,6.69,6.55,6.57,1359114,0
+CLS.US,D,20070523,000000,6.62,6.65,6.57,6.61,1321178,0
+CLS.US,D,20070524,000000,6.6,6.66,6.59,6.6,748400,0
+CLS.US,D,20070525,000000,6.62,6.7,6.6,6.67,625600,0
+CLS.US,D,20070529,000000,6.66,6.69,6.59,6.63,522800,0
+CLS.US,D,20070530,000000,6.55,6.6,6.5,6.57,958200,0
+CLS.US,D,20070531,000000,6.61,6.63,6.57,6.58,746300,0
+CLS.US,D,20070601,000000,6.56,6.65,6.53,6.64,417200,0
+CLS.US,D,20070604,000000,6.7,7.24,6.7,7.06,3874931,0
+CLS.US,D,20070605,000000,7.07,7.18,6.88,6.92,1384140,0
+CLS.US,D,20070606,000000,6.88,6.94,6.85,6.88,454830,0
+CLS.US,D,20070607,000000,6.85,6.92,6.69,6.75,744200,0
+CLS.US,D,20070608,000000,6.75,6.75,6.67,6.72,968500,0
+CLS.US,D,20070611,000000,6.68,6.71,6.61,6.69,1153319,0
+CLS.US,D,20070612,000000,6.64,6.67,6.55,6.57,1036635,0
+CLS.US,D,20070613,000000,6.57,6.62,6.52,6.55,591500,0
+CLS.US,D,20070614,000000,6.54,6.57,6.46,6.5,1238200,0
+CLS.US,D,20070615,000000,6.55,6.58,6.49,6.51,640300,0
+CLS.US,D,20070618,000000,6.51,6.52,6.44,6.45,525500,0
+CLS.US,D,20070619,000000,6.45,6.52,6.43,6.48,766300,0
+CLS.US,D,20070620,000000,6.47,6.52,6.42,6.49,1050520,0
+CLS.US,D,20070621,000000,6.48,6.53,6.45,6.5,642000,0
+CLS.US,D,20070622,000000,6.52,6.55,6.48,6.51,726900,0
+CLS.US,D,20070625,000000,6.52,6.54,6.48,6.5,499100,0
+CLS.US,D,20070626,000000,6.49,6.54,6.35,6.39,816700,0
+CLS.US,D,20070627,000000,6.38,6.42,6.3,6.41,1133300,0
+CLS.US,D,20070628,000000,6.46,6.46,6.38,6.42,580100,0
+CLS.US,D,20070629,000000,6.39,6.43,6.22,6.25,1447400,0
+CLS.US,D,20070702,000000,6.32,6.46,5.89,6.36,451500,0
+CLS.US,D,20070703,000000,6.35,6.35,6.28,6.32,403900,0
+CLS.US,D,20070705,000000,6.42,6.42,6.34,6.34,950200,0
+CLS.US,D,20070706,000000,6.36,6.47,6.33,6.43,828300,0
+CLS.US,D,20070709,000000,6.41,6.48,6.38,6.41,1132200,0
+CLS.US,D,20070710,000000,6.38,6.43,6.33,6.39,1111900,0
+CLS.US,D,20070711,000000,6.36,6.4,6.31,6.35,1190600,0
+CLS.US,D,20070712,000000,6.35,6.4,6.32,6.35,1274000,0
+CLS.US,D,20070713,000000,6.33,6.41,6.32,6.35,1169298,0
+CLS.US,D,20070716,000000,6.37,6.38,6.27,6.35,777000,0
+CLS.US,D,20070717,000000,6.36,6.36,6.24,6.27,784200,0
+CLS.US,D,20070718,000000,6.25,6.3,6.2,6.25,714550,0
+CLS.US,D,20070719,000000,6.23,6.29,6.16,6.22,1163600,0
+CLS.US,D,20070720,000000,6.22,6.23,6.08,6.11,1403432,0
+CLS.US,D,20070723,000000,6.1,6.13,6,6.01,822850,0
+CLS.US,D,20070724,000000,6,6.02,5.84,5.9,1280900,0
+CLS.US,D,20070725,000000,5.92,6,5.86,5.92,1305350,0
+CLS.US,D,20070726,000000,5.86,5.86,5.54,5.7,2076448,0
+CLS.US,D,20070727,000000,5.98,6.02,5.69,5.8,4788400,0
+CLS.US,D,20070730,000000,5.92,5.94,5.8,5.88,2176800,0
+CLS.US,D,20070731,000000,5.95,6.01,5.85,5.91,2556600,0
+CLS.US,D,20070801,000000,5.96,5.99,5.85,5.92,1764257,0
+CLS.US,D,20070802,000000,5.97,6,5.82,5.87,2177600,0
+CLS.US,D,20070803,000000,5.83,5.86,5.54,5.55,1612100,0
+CLS.US,D,20070806,000000,5.69,5.69,5.36,5.47,1274812,0
+CLS.US,D,20070807,000000,5.59,5.68,5.4,5.51,1633500,0
+CLS.US,D,20070808,000000,5.4,5.92,5.4,5.69,3627300,0
+CLS.US,D,20070809,000000,5.51,5.7,5.47,5.55,3680000,0
+CLS.US,D,20070810,000000,5.49,5.57,5.4,5.47,1543800,0
+CLS.US,D,20070813,000000,5.53,5.65,5.48,5.56,1254300,0
+CLS.US,D,20070814,000000,5.5,5.57,5.37,5.46,842100,0
+CLS.US,D,20070815,000000,5.41,5.55,5.39,5.45,1009100,0
+CLS.US,D,20070816,000000,5.37,5.5,5.2,5.32,1369100,0
+CLS.US,D,20070817,000000,5.65,5.65,5.32,5.48,1934506,0
+CLS.US,D,20070820,000000,5.48,5.48,5.38,5.45,1262100,0
+CLS.US,D,20070821,000000,5.46,5.5,5.37,5.4,751100,0
+CLS.US,D,20070822,000000,5.37,5.47,5.37,5.43,797900,0
+CLS.US,D,20070823,000000,5.52,5.58,5.46,5.49,974100,0
+CLS.US,D,20070824,000000,5.46,5.52,5.46,5.47,582600,0
+CLS.US,D,20070827,000000,5.48,5.5,5.44,5.47,785300,0
+CLS.US,D,20070828,000000,5.47,5.53,5.35,5.37,1113600,0
+CLS.US,D,20070829,000000,5.37,5.58,5.36,5.58,1137000,0
+CLS.US,D,20070830,000000,5.52,5.85,5.52,5.71,1120400,0
+CLS.US,D,20070831,000000,5.77,6,5.75,5.97,1113900,0
+CLS.US,D,20070904,000000,5.97,6.05,5.89,5.99,1176100,0
+CLS.US,D,20070905,000000,6,6.04,5.89,5.96,657100,0
+CLS.US,D,20070906,000000,5.94,6.16,5.89,6.14,1081700,0
+CLS.US,D,20070907,000000,5.98,6.15,5.95,6.02,942100,0
+CLS.US,D,20070910,000000,6.02,6.08,5.86,5.99,796200,0
+CLS.US,D,20070911,000000,6.03,6.09,5.99,6.03,549500,0
+CLS.US,D,20070912,000000,5.95,5.99,5.78,5.81,1171900,0
+CLS.US,D,20070913,000000,5.82,5.91,5.8,5.87,459400,0
+CLS.US,D,20070914,000000,5.85,5.95,5.83,5.91,470100,0
+CLS.US,D,20070917,000000,5.92,5.96,5.88,5.9,355000,0
+CLS.US,D,20070918,000000,5.93,6.05,5.9,6.05,632300,0
+CLS.US,D,20070919,000000,6.08,6.12,5.97,6.03,677700,0
+CLS.US,D,20070920,000000,6.11,6.11,6,6.07,674100,0
+CLS.US,D,20070921,000000,6.13,6.18,6.04,6.07,553800,0
+CLS.US,D,20070924,000000,6.05,6.12,6,6.04,1059500,0
+CLS.US,D,20070925,000000,6.01,6.06,6.01,6.05,2221600,0
+CLS.US,D,20070926,000000,6.05,6.07,5.97,6,1876700,0
+CLS.US,D,20070927,000000,6.02,6.11,6.01,6.09,778300,0
+CLS.US,D,20070928,000000,6.1,6.14,6.07,6.11,1279600,0
+CLS.US,D,20071001,000000,6.14,6.38,6.13,6.37,1125400,0
+CLS.US,D,20071002,000000,6.35,6.46,6.31,6.41,705500,0
+CLS.US,D,20071003,000000,6.35,6.4,6.16,6.16,599200,0
+CLS.US,D,20071004,000000,6.24,6.26,6.2,6.23,546100,0
+CLS.US,D,20071005,000000,6.34,6.49,6.29,6.45,877000,0
+CLS.US,D,20071008,000000,6.41,6.43,6.29,6.31,240600,0
+CLS.US,D,20071009,000000,6.32,6.56,6.3,6.52,564300,0
+CLS.US,D,20071010,000000,6.46,6.58,6.41,6.44,313500,0
+CLS.US,D,20071011,000000,6.59,6.81,6.52,6.8,1631900,0
+CLS.US,D,20071012,000000,6.9,7.19,6.85,7.08,1639100,0
+CLS.US,D,20071015,000000,7.19,7.25,7.06,7.12,687500,0
+CLS.US,D,20071016,000000,6.82,6.98,6.54,6.93,836800,0
+CLS.US,D,20071017,000000,7.01,7.1,6.98,7.1,802100,0
+CLS.US,D,20071018,000000,7.11,7.14,7.06,7.11,1274400,0
+CLS.US,D,20071019,000000,7.17,7.2,6.89,6.95,1163300,0
+CLS.US,D,20071022,000000,6.85,6.88,6.62,6.76,1574100,0
+CLS.US,D,20071023,000000,6.9,6.95,6.79,6.82,1036100,0
+CLS.US,D,20071024,000000,6.84,6.84,6.5,6.58,1104900,0
+CLS.US,D,20071025,000000,6.63,6.67,6.42,6.44,1845700,0
+CLS.US,D,20071026,000000,6.9,6.98,6.65,6.69,2762100,0
+CLS.US,D,20071029,000000,6.73,6.84,6.7,6.74,2031850,0
+CLS.US,D,20071030,000000,6.67,6.83,6.59,6.7,1830900,0
+CLS.US,D,20071031,000000,6.75,6.84,6.69,6.79,1702600,0
+CLS.US,D,20071101,000000,6.7,6.9,6.66,6.76,1184600,0
+CLS.US,D,20071102,000000,6.86,7.1,6.53,7.06,1685600,0
+CLS.US,D,20071105,000000,7.04,7.17,7,7.14,1267320,0
+CLS.US,D,20071106,000000,7.2,7.3,7.15,7.22,2499600,0
+CLS.US,D,20071107,000000,7.19,7.35,7.04,7.13,1819700,0
+CLS.US,D,20071108,000000,7.07,7.2,6.85,6.9,1849049,0
+CLS.US,D,20071109,000000,6.82,6.84,6.51,6.53,1479300,0
+CLS.US,D,20071112,000000,6.49,6.64,6.41,6.42,1214100,0
+CLS.US,D,20071113,000000,6.48,6.61,6.46,6.51,1251400,0
+CLS.US,D,20071114,000000,6.62,6.62,6.43,6.5,1235100,0
+CLS.US,D,20071115,000000,6.44,6.53,6.29,6.52,1266400,0
+CLS.US,D,20071116,000000,6.48,6.59,6.16,6.23,1894600,0
+CLS.US,D,20071119,000000,6.16,6.16,5.87,5.88,1540800,0
+CLS.US,D,20071120,000000,5.83,6.06,5.79,5.96,1399500,0
+CLS.US,D,20071121,000000,5.95,6.06,5.87,6.02,1095100,0
+CLS.US,D,20071123,000000,6.08,6.15,5.98,6.15,397700,0
+CLS.US,D,20071126,000000,6.12,6.18,5.99,6,1131300,0
+CLS.US,D,20071127,000000,5.96,6.06,5.92,5.94,665800,0
+CLS.US,D,20071128,000000,5.94,6.12,5.94,6,1069975,0
+CLS.US,D,20071129,000000,5.97,6.19,5.97,6.19,799916,0
+CLS.US,D,20071130,000000,6.17,6.22,5.71,5.87,1092100,0
+CLS.US,D,20071203,000000,5.7,5.85,5.7,5.75,1026100,0
+CLS.US,D,20071204,000000,5.65,5.77,5.65,5.67,812657,0
+CLS.US,D,20071205,000000,5.7,5.85,5.61,5.65,1535100,0
+CLS.US,D,20071206,000000,5.59,5.81,5.59,5.77,701087,0
+CLS.US,D,20071207,000000,5.78,5.82,5.73,5.75,574000,0
+CLS.US,D,20071210,000000,5.75,5.79,5.72,5.77,541300,0
+CLS.US,D,20071211,000000,5.75,5.78,5.52,5.56,1729290,0
+CLS.US,D,20071212,000000,5.69,5.84,5.66,5.8,1831401,0
+CLS.US,D,20071213,000000,5.83,5.85,5.71,5.74,1071400,0
+CLS.US,D,20071214,000000,5.7,5.79,5.62,5.71,716500,0
+CLS.US,D,20071217,000000,5.63,5.78,5.63,5.7,1125526,0
+CLS.US,D,20071218,000000,5.68,5.83,5.63,5.79,861200,0
+CLS.US,D,20071219,000000,5.8,5.85,5.74,5.77,1030460,0
+CLS.US,D,20071220,000000,5.76,5.82,5.7,5.73,824875,0
+CLS.US,D,20071221,000000,5.76,5.87,5.75,5.85,827600,0
+CLS.US,D,20071224,000000,5.9,6.02,5.89,5.96,401800,0
+CLS.US,D,20071226,000000,6.01,6.01,5.86,5.95,299300,0
+CLS.US,D,20071227,000000,5.99,6.01,5.81,5.85,813200,0
+CLS.US,D,20071228,000000,5.87,5.89,5.8,5.83,946100,0
+CLS.US,D,20071231,000000,5.77,5.85,5.75,5.8,934650,0
+CLS.US,D,20080102,000000,5.84,5.95,5.78,5.79,877600,0
+CLS.US,D,20080103,000000,5.83,5.83,5.67,5.68,701000,0
+CLS.US,D,20080104,000000,5.56,5.68,5.36,5.5,1493100,0
+CLS.US,D,20080107,000000,5.46,5.57,5.44,5.52,1108800,0
+CLS.US,D,20080108,000000,5.54,5.54,5.38,5.41,1266500,0
+CLS.US,D,20080109,000000,5.37,5.37,5.26,5.32,985250,0
+CLS.US,D,20080110,000000,5.24,5.56,5.23,5.44,1033800,0
+CLS.US,D,20080111,000000,5.37,5.37,5.19,5.27,1404800,0
+CLS.US,D,20080114,000000,5.33,5.4,5.27,5.38,1034600,0
+CLS.US,D,20080115,000000,5.3,5.32,5.17,5.25,953700,0
+CLS.US,D,20080116,000000,5.21,5.25,4.97,5.08,1633707,0
+CLS.US,D,20080117,000000,5.1,5.18,4.91,4.92,1431170,0
+CLS.US,D,20080118,000000,4.99,5.08,4.94,4.95,1353700,0
+CLS.US,D,20080122,000000,4.56,5.08,4.52,4.99,1982622,0
+CLS.US,D,20080123,000000,4.85,5.14,4.82,5.12,1508000,0
+CLS.US,D,20080124,000000,5.08,5.3,5.08,5.17,1531860,0
+CLS.US,D,20080125,000000,5.17,5.31,5.17,5.18,1105000,0
+CLS.US,D,20080128,000000,5.11,5.32,5.1,5.27,749100,0
+CLS.US,D,20080129,000000,5.35,5.35,5.2,5.27,921500,0
+CLS.US,D,20080130,000000,5.21,5.64,5.21,5.41,1863052,0
+CLS.US,D,20080131,000000,5.27,5.75,5.21,5.63,1648200,0
+CLS.US,D,20080201,000000,5.94,6.76,5.91,6.6,7274070,0
+CLS.US,D,20080204,000000,6.6,6.79,6.47,6.51,2746325,0
+CLS.US,D,20080205,000000,6.39,6.6,6.37,6.45,2206400,0
+CLS.US,D,20080206,000000,6.52,6.53,6.1,6.18,1344100,0
+CLS.US,D,20080207,000000,6.11,6.21,5.94,6.2,1666900,0
+CLS.US,D,20080208,000000,6.28,6.35,6.17,6.26,939800,0
+CLS.US,D,20080211,000000,6.32,6.61,6.3,6.58,1572000,0
+CLS.US,D,20080212,000000,6.64,6.69,6.56,6.57,1918875,0
+CLS.US,D,20080213,000000,6.61,6.86,6.6,6.83,2550400,0
+CLS.US,D,20080214,000000,6.9,6.9,6.38,6.47,2830900,0
+CLS.US,D,20080215,000000,6.43,6.44,6.28,6.38,1683100,0
+CLS.US,D,20080219,000000,6.4,6.51,6.34,6.4,2654700,0
+CLS.US,D,20080220,000000,6.44,6.5,6.31,6.5,1743300,0
+CLS.US,D,20080221,000000,6.44,6.57,6.35,6.39,1282900,0
+CLS.US,D,20080222,000000,6.45,6.45,6.33,6.35,2056700,0
+CLS.US,D,20080225,000000,6.37,6.57,6.35,6.55,1092300,0
+CLS.US,D,20080226,000000,6.55,6.67,6.47,6.64,906900,0
+CLS.US,D,20080227,000000,6.58,6.83,6.58,6.8,1158300,0
+CLS.US,D,20080228,000000,6.81,6.96,6.76,6.86,2534400,0
+CLS.US,D,20080229,000000,6.8,6.85,6.51,6.54,1598600,0
+CLS.US,D,20080303,000000,6.46,6.86,6.46,6.83,1957600,0
+CLS.US,D,20080304,000000,6.79,6.97,6.38,6.65,3082800,0
+CLS.US,D,20080305,000000,6.65,6.87,6.65,6.8,1428800,0
+CLS.US,D,20080306,000000,6.75,6.88,6.43,6.46,2041600,0
+CLS.US,D,20080307,000000,6.39,6.58,6.35,6.43,2174400,0
+CLS.US,D,20080310,000000,6.53,6.6,6.27,6.33,1307400,0
+CLS.US,D,20080311,000000,6.39,6.56,6.29,6.39,2725600,0
+CLS.US,D,20080312,000000,6.44,6.5,6.31,6.31,1575100,0
+CLS.US,D,20080313,000000,6.31,6.36,6.23,6.31,1940500,0
+CLS.US,D,20080314,000000,6.26,6.35,6.25,6.32,2251234,0
+CLS.US,D,20080317,000000,6.22,6.48,6.21,6.37,1524280,0
+CLS.US,D,20080318,000000,6.48,6.7,6.41,6.66,1446200,0
+CLS.US,D,20080319,000000,6.72,6.75,6.41,6.47,1057300,0
+CLS.US,D,20080320,000000,6.41,6.43,6.26,6.3,1896584,0
+CLS.US,D,20080324,000000,6.5,6.84,6.38,6.83,2121200,0
+CLS.US,D,20080325,000000,6.8,6.92,6.74,6.8,1295800,0
+CLS.US,D,20080326,000000,6.6,6.6,6.03,6.51,3920505,0
+CLS.US,D,20080327,000000,6.5,6.77,6.49,6.62,2057500,0
+CLS.US,D,20080328,000000,6.71,6.75,6.52,6.57,993500,0
+CLS.US,D,20080331,000000,6.53,6.76,6.36,6.72,1883500,0
+CLS.US,D,20080401,000000,6.77,7,6.64,6.98,2201605,0
+CLS.US,D,20080402,000000,7.09,7.1,6.9,7.05,1364180,0
+CLS.US,D,20080403,000000,7.03,7.43,6.99,7.1,2499450,0
+CLS.US,D,20080404,000000,7.16,7.2,6.96,7.15,1035800,0
+CLS.US,D,20080407,000000,7.23,7.23,7.02,7.05,1264300,0
+CLS.US,D,20080408,000000,7.01,7.13,6.98,7.1,1454500,0
+CLS.US,D,20080409,000000,7.09,7.19,7.05,7.11,1460600,0
+CLS.US,D,20080410,000000,7.04,7.39,7.04,7.34,1157114,0
+CLS.US,D,20080411,000000,7.26,7.3,7.03,7.09,1057700,0
+CLS.US,D,20080414,000000,7.1,7.15,6.88,6.89,1813305,0
+CLS.US,D,20080415,000000,6.95,7.08,6.28,6.46,5612208,0
+CLS.US,D,20080416,000000,6.19,6.91,6.19,6.89,2994603,0
+CLS.US,D,20080417,000000,6.84,7.03,6.84,6.97,1317023,0
+CLS.US,D,20080418,000000,7.01,7.09,6.99,7.03,1777502,0
+CLS.US,D,20080421,000000,7.07,7.07,6.82,6.99,1000354,0
+CLS.US,D,20080422,000000,6.89,6.96,6.48,6.77,1897798,0
+CLS.US,D,20080423,000000,6.77,6.78,6.63,6.75,1449157,0
+CLS.US,D,20080424,000000,7.44,8.94,7.35,8.79,12535310,0
+CLS.US,D,20080425,000000,9.02,9.02,8.42,8.52,6893263,0
+CLS.US,D,20080428,000000,8.67,8.97,8.52,8.95,4070960,0
+CLS.US,D,20080429,000000,9.01,9.07,8.84,9.05,3333619,0
+CLS.US,D,20080430,000000,9.05,9.58,9.05,9.37,4656495,0
+CLS.US,D,20080501,000000,9.43,9.47,9.16,9.43,3174700,0
+CLS.US,D,20080502,000000,9.5,9.6,9.14,9.21,3554354,0
+CLS.US,D,20080505,000000,9.06,9.57,9.06,9.55,3673830,0
+CLS.US,D,20080506,000000,9.44,9.77,9.36,9.58,2865869,0
+CLS.US,D,20080507,000000,9.68,9.76,9.52,9.56,3077115,0
+CLS.US,D,20080508,000000,9.66,9.77,9.46,9.53,1942774,0
+CLS.US,D,20080509,000000,9.61,9.64,8.8,8.91,3498052,0
+CLS.US,D,20080512,000000,8.98,9.57,8.98,9.57,2599660,0
+CLS.US,D,20080513,000000,9.52,9.52,9.21,9.36,1750848,0
+CLS.US,D,20080514,000000,9.42,9.49,9.22,9.24,1656448,0
+CLS.US,D,20080515,000000,9.33,9.48,9.23,9.46,975063,0
+CLS.US,D,20080516,000000,9.42,9.74,9.34,9.74,1990190,0
+CLS.US,D,20080519,000000,9.8,9.86,9.51,9.59,1204009,0
+CLS.US,D,20080520,000000,9.55,9.76,9.44,9.6,1156038,0
+CLS.US,D,20080521,000000,9.72,9.83,9.52,9.65,1281066,0
+CLS.US,D,20080522,000000,9.77,9.77,9.28,9.3,904651,0
+CLS.US,D,20080523,000000,9.37,9.58,9.29,9.37,1210616,0
+CLS.US,D,20080527,000000,9.29,9.59,9.29,9.53,1640693,0
+CLS.US,D,20080528,000000,9.47,9.69,9.31,9.4,1453300,0
+CLS.US,D,20080529,000000,9.41,9.57,9.37,9.53,1128572,0
+CLS.US,D,20080530,000000,9.46,9.49,8.81,8.88,2960366,0
+CLS.US,D,20080602,000000,8.66,8.85,8.66,8.78,1797323,0
+CLS.US,D,20080603,000000,8.87,8.92,8.65,8.84,1659543,0
+CLS.US,D,20080604,000000,8.96,9.18,8.89,9.07,1964951,0
+CLS.US,D,20080605,000000,9.06,9.15,8.87,9,1229663,0
+CLS.US,D,20080606,000000,8.84,8.89,8.4,8.44,1507112,0
+CLS.US,D,20080609,000000,8.53,8.55,8.39,8.46,1479874,0
+CLS.US,D,20080610,000000,8.32,8.58,8.27,8.57,1542655,0
+CLS.US,D,20080611,000000,8.63,8.82,8.52,8.63,1379294,0
+CLS.US,D,20080612,000000,8.65,8.77,8.52,8.6,976286,0
+CLS.US,D,20080613,000000,8.71,8.91,8.67,8.91,695106,0
+CLS.US,D,20080616,000000,8.87,9.27,8.79,9.18,2345182,0
+CLS.US,D,20080617,000000,9.25,9.25,8.82,8.82,1164957,0
+CLS.US,D,20080618,000000,8.89,9.15,8.87,9.14,1692262,0
+CLS.US,D,20080619,000000,9.01,9.14,8.74,9.08,1514103,0
+CLS.US,D,20080620,000000,9.01,9.01,8.55,8.58,1969697,0
+CLS.US,D,20080623,000000,8.62,8.65,8.4,8.54,1272326,0
+CLS.US,D,20080624,000000,8.63,9.02,8.53,8.85,1652038,0
+CLS.US,D,20080625,000000,8.97,9.08,8.85,8.95,1226819,0
+CLS.US,D,20080626,000000,8.83,8.83,8.44,8.58,1641439,0
+CLS.US,D,20080627,000000,8.66,8.75,8.4,8.44,1037983,0
+CLS.US,D,20080630,000000,8.49,8.59,8.35,8.43,897041,0
+CLS.US,D,20080701,000000,8.31,8.5,8.16,8.31,1173222,0
+CLS.US,D,20080702,000000,8.35,8.43,8.03,8.09,1198453,0
+CLS.US,D,20080703,000000,8.12,8.31,8,8.09,513328,0
+CLS.US,D,20080707,000000,8.08,8.31,7.97,8.13,1093450,0
+CLS.US,D,20080708,000000,8.24,8.33,8.01,8.31,1081490,0
+CLS.US,D,20080709,000000,8.39,8.64,8.36,8.56,1474679,0
+CLS.US,D,20080710,000000,8.65,8.7,8.37,8.46,1311720,0
+CLS.US,D,20080711,000000,8.52,8.72,8.22,8.28,1447821,0
+CLS.US,D,20080714,000000,8.5,8.52,8.04,8.2,874729,0
+CLS.US,D,20080715,000000,8.16,8.19,7.83,7.98,1900940,0
+CLS.US,D,20080716,000000,8,8.43,7.88,8.32,1741970,0
+CLS.US,D,20080717,000000,8.39,8.73,8.38,8.64,1610751,0
+CLS.US,D,20080718,000000,8.49,8.74,8.39,8.59,886852,0
+CLS.US,D,20080721,000000,8.57,8.69,8.35,8.38,1416001,0
+CLS.US,D,20080722,000000,8.3,8.45,7.97,7.99,2042278,0
+CLS.US,D,20080723,000000,8.07,8.41,7.96,8.36,2546368,0
+CLS.US,D,20080724,000000,8.45,8.54,8.26,8.5,2297526,0
+CLS.US,D,20080725,000000,8.01,8.24,7.83,8.05,3894746,0
+CLS.US,D,20080728,000000,7.92,8.11,7.79,7.89,2170457,0
+CLS.US,D,20080729,000000,7.91,8.27,7.91,8.23,1958615,0
+CLS.US,D,20080730,000000,8.31,8.31,8.02,8.14,1294322,0
+CLS.US,D,20080731,000000,8.11,8.27,7.93,7.95,1520271,0
+CLS.US,D,20080801,000000,7.9,7.92,7.5,7.87,1888694,0
+CLS.US,D,20080804,000000,7.99,7.99,7.6,7.65,891735,0
+CLS.US,D,20080805,000000,7.56,7.88,7.54,7.81,1649260,0
+CLS.US,D,20080806,000000,7.96,8.24,7.9,8.21,1344629,0
+CLS.US,D,20080807,000000,8.25,8.39,8.06,8.12,1269535,0
+CLS.US,D,20080808,000000,8.02,8.52,7.98,8.38,1219057,0
+CLS.US,D,20080811,000000,8.41,8.72,8.25,8.34,1413994,0
+CLS.US,D,20080812,000000,8.29,8.57,8.29,8.53,850163,0
+CLS.US,D,20080813,000000,8.53,8.68,8.41,8.63,715170,0
+CLS.US,D,20080814,000000,8.6,8.7,8.49,8.52,653218,0
+CLS.US,D,20080815,000000,8.62,8.63,8.32,8.44,680170,0
+CLS.US,D,20080818,000000,8.5,8.54,8.31,8.4,576997,0
+CLS.US,D,20080819,000000,8.31,8.35,7.9,8,1128031,0
+CLS.US,D,20080820,000000,8.06,8.14,7.93,8.03,825362,0
+CLS.US,D,20080821,000000,8.01,8.17,8,8.13,579769,0
+CLS.US,D,20080822,000000,8.19,8.26,8.08,8.19,422172,0
+CLS.US,D,20080825,000000,8.23,8.23,8.01,8.07,615333,0
+CLS.US,D,20080826,000000,8.07,8.23,7.96,8.14,852252,0
+CLS.US,D,20080827,000000,8.21,8.5,8.14,8.3,842845,0
+CLS.US,D,20080828,000000,8.32,8.45,8.23,8.39,557824,0
+CLS.US,D,20080829,000000,8.45,8.47,8.26,8.4,678117,0
+CLS.US,D,20080902,000000,8.46,8.58,7.96,8.04,1283250,0
+CLS.US,D,20080903,000000,8.04,8.31,8.03,8.29,1293296,0
+CLS.US,D,20080904,000000,8.24,8.24,7.53,7.55,2840518,0
+CLS.US,D,20080905,000000,7.44,7.64,7.3,7.6,2410824,0
+CLS.US,D,20080908,000000,7.85,8.03,7.64,7.82,2028916,0
+CLS.US,D,20080909,000000,7.91,7.91,7.34,7.34,1996252,0
+CLS.US,D,20080910,000000,7.52,7.57,7.33,7.45,1344971,0
+CLS.US,D,20080911,000000,7.37,7.53,7.26,7.53,1152676,0
+CLS.US,D,20080912,000000,7.54,7.61,7.45,7.58,976906,0
+CLS.US,D,20080915,000000,7.24,7.66,7.24,7.46,1132436,0
+CLS.US,D,20080916,000000,7.3,7.62,7.17,7.62,1630447,0
+CLS.US,D,20080917,000000,7.49,7.57,6.95,7.04,3315139,0
+CLS.US,D,20080918,000000,7.02,7.36,6.77,7.14,3329935,0
+CLS.US,D,20080919,000000,7.41,7.84,7.32,7.53,2247583,0
+CLS.US,D,20080922,000000,7.05,7.48,6.56,6.64,2207746,0
+CLS.US,D,20080923,000000,6.57,6.88,6.5,6.74,1534717,0
+CLS.US,D,20080924,000000,6.81,7.11,6.55,7.09,1591734,0
+CLS.US,D,20080925,000000,7.05,7.26,6.94,7.02,974754,0
+CLS.US,D,20080926,000000,6.72,7.01,6.65,6.8,1654987,0
+CLS.US,D,20080929,000000,6.57,6.68,6.29,6.54,2251770,0
+CLS.US,D,20080930,000000,6.52,6.59,6.3,6.44,2030918,0
+CLS.US,D,20081001,000000,6.23,6.26,6.04,6.14,1777285,0
+CLS.US,D,20081002,000000,6.1,6.23,5.99,6.13,1536205,0
+CLS.US,D,20081003,000000,6.07,6.23,5.71,5.75,1508783,0
+CLS.US,D,20081006,000000,5.46,5.46,4.96,4.98,3658239,0
+CLS.US,D,20081007,000000,4.92,5.3,4.77,4.81,2193833,0
+CLS.US,D,20081008,000000,4.68,5.36,4.65,5.24,3341699,0
+CLS.US,D,20081009,000000,5.3,5.61,4.95,5.08,2428587,0
+CLS.US,D,20081010,000000,4.94,5.25,4.66,4.66,2678517,0
+CLS.US,D,20081013,000000,4.92,5.47,4.76,5.46,1893546,0
+CLS.US,D,20081014,000000,5.44,5.78,4.88,4.91,1701519,0
+CLS.US,D,20081015,000000,4.76,5.04,4.53,4.56,1771172,0
+CLS.US,D,20081016,000000,4.6,4.74,4.23,4.25,2311639,0
+CLS.US,D,20081017,000000,4.24,4.65,4.22,4.48,1967391,0
+CLS.US,D,20081020,000000,4.46,4.8,4.31,4.42,1478672,0
+CLS.US,D,20081021,000000,4.3,4.33,4.13,4.13,1225675,0
+CLS.US,D,20081022,000000,4.04,4.04,3.8,3.84,1836639,0
+CLS.US,D,20081023,000000,3.62,3.94,3.6,3.66,2501319,0
+CLS.US,D,20081024,000000,4.06,4.57,3.75,4.35,2663124,0
+CLS.US,D,20081027,000000,4.14,4.25,3.9,3.91,1695400,0
+CLS.US,D,20081028,000000,4.08,4.15,3.83,3.96,1523468,0
+CLS.US,D,20081029,000000,4,4.6,3.91,4.6,1673349,0
+CLS.US,D,20081030,000000,4.59,4.76,4.37,4.76,1421349,0
+CLS.US,D,20081031,000000,4.51,5.1,4.48,4.99,1459747,0
+CLS.US,D,20081103,000000,4.95,5.09,4.84,5.06,565003,0
+CLS.US,D,20081104,000000,5.16,5.32,5.1,5.26,783296,0
+CLS.US,D,20081105,000000,5.25,5.4,4.81,4.9,1003973,0
+CLS.US,D,20081106,000000,4.81,4.88,4.58,4.71,1382187,0
+CLS.US,D,20081107,000000,4.9,4.93,4.62,4.81,957033,0
+CLS.US,D,20081110,000000,4.87,4.9,4.32,4.46,1544977,0
+CLS.US,D,20081111,000000,4.45,4.48,4.09,4.2,574820,0
+CLS.US,D,20081112,000000,4.07,4.11,3.81,3.95,1854140,0
+CLS.US,D,20081113,000000,4.02,4.47,3.87,4.44,901981,0
+CLS.US,D,20081114,000000,4.32,4.36,4.14,4.15,970853,0
+CLS.US,D,20081117,000000,4.05,4.12,3.9,3.9,804200,0
+CLS.US,D,20081118,000000,3.99,4.16,3.89,4.12,1197924,0
+CLS.US,D,20081119,000000,4.03,4.16,3.57,3.59,913791,0
+CLS.US,D,20081120,000000,3.6,3.6,3.26,3.27,1469510,0
+CLS.US,D,20081121,000000,3.48,3.75,3.24,3.71,1411525,0
+CLS.US,D,20081124,000000,3.9,4.1,3.8,4.03,1044866,0
+CLS.US,D,20081125,000000,4.05,4.1,3.87,4,593622,0
+CLS.US,D,20081126,000000,3.9,4.65,3.88,4.61,918159,0
+CLS.US,D,20081128,000000,4.7,4.99,4.58,4.99,628114,0
+CLS.US,D,20081201,000000,4.92,5.03,4.72,4.72,1194546,0
+CLS.US,D,20081202,000000,4.92,4.96,4.69,4.86,1134730,0
+CLS.US,D,20081203,000000,4.73,5.65,4.73,5.65,2499969,0
+CLS.US,D,20081204,000000,5.45,5.67,4.77,4.9,1375649,0
+CLS.US,D,20081205,000000,4.7,4.82,4.51,4.79,1951637,0
+CLS.US,D,20081208,000000,4.85,5.45,4.83,5.35,1397345,0
+CLS.US,D,20081209,000000,5.25,5.3,5.01,5.12,700128,0
+CLS.US,D,20081210,000000,5.11,5.35,5.09,5.28,731083,0
+CLS.US,D,20081211,000000,5.32,5.32,4.75,4.87,813736,0
+CLS.US,D,20081212,000000,4.82,5.06,4.71,4.9,966450,0
+CLS.US,D,20081215,000000,4.9,4.93,4.47,4.63,890022,0
+CLS.US,D,20081216,000000,4.59,4.86,4.51,4.8,1051185,0
+CLS.US,D,20081217,000000,4.85,4.99,4.71,4.85,624421,0
+CLS.US,D,20081218,000000,4.7,4.82,4.31,4.38,690360,0
+CLS.US,D,20081219,000000,4.3,4.39,4.15,4.33,875002,0
+CLS.US,D,20081222,000000,4.32,4.33,4.09,4.23,778197,0
+CLS.US,D,20081223,000000,4.22,4.24,4.05,4.06,487379,0
+CLS.US,D,20081224,000000,4.05,4.05,3.95,3.97,194687,0
+CLS.US,D,20081226,000000,3.98,4.02,3.94,4.01,151052,0
+CLS.US,D,20081229,000000,3.95,4.06,3.9,4.03,271641,0
+CLS.US,D,20081230,000000,4.01,4.35,3.96,4.29,751404,0
+CLS.US,D,20081231,000000,4.25,4.63,4.24,4.61,678018,0
+CLS.US,D,20090102,000000,4.61,4.78,4.42,4.75,626056,0
+CLS.US,D,20090105,000000,4.81,4.9,4.67,4.9,659453,0
+CLS.US,D,20090106,000000,4.91,5.02,4.71,4.83,918563,0
+CLS.US,D,20090107,000000,4.76,4.81,4.58,4.67,614032,0
+CLS.US,D,20090108,000000,4.59,4.67,4.47,4.62,538963,0
+CLS.US,D,20090109,000000,4.54,4.57,4.36,4.52,639399,0
+CLS.US,D,20090112,000000,4.45,4.67,4.45,4.56,1170027,0
+CLS.US,D,20090113,000000,4.51,5,4.5,4.79,1026595,0
+CLS.US,D,20090114,000000,4.82,4.82,4.51,4.54,1331318,0
+CLS.US,D,20090115,000000,4.54,4.54,4.3,4.48,1296876,0
+CLS.US,D,20090116,000000,4.56,4.62,4.4,4.49,1027724,0
+CLS.US,D,20090120,000000,4.61,4.61,4.34,4.44,1008993,0
+CLS.US,D,20090121,000000,4.44,4.6,4.35,4.51,692987,0
+CLS.US,D,20090122,000000,4.41,4.71,4.34,4.6,740315,0
+CLS.US,D,20090123,000000,4.57,4.69,4.46,4.57,644579,0
+CLS.US,D,20090126,000000,4.52,4.62,4.31,4.44,875564,0
+CLS.US,D,20090127,000000,4.49,4.6,4.23,4.35,926357,0
+CLS.US,D,20090128,000000,4.34,4.41,4.26,4.39,1201643,0
+CLS.US,D,20090129,000000,4.43,4.51,4.15,4.35,1513820,0
+CLS.US,D,20090130,000000,4.39,4.46,4.23,4.3,1180990,0
+CLS.US,D,20090202,000000,4.18,4.21,3.99,4.13,1835752,0
+CLS.US,D,20090203,000000,4.07,4.1,3.91,4.02,1897257,0
+CLS.US,D,20090204,000000,3.92,4.19,3.81,4.04,1578051,0
+CLS.US,D,20090205,000000,4.01,4.27,3.9,4.18,1662669,0
+CLS.US,D,20090206,000000,4.16,4.31,4.12,4.25,2373188,0
+CLS.US,D,20090209,000000,4.31,4.35,4.22,4.31,741502,0
+CLS.US,D,20090210,000000,4.25,4.32,4.08,4.15,1247600,0
+CLS.US,D,20090211,000000,4.15,4.17,3.98,4.04,901120,0
+CLS.US,D,20090212,000000,4.03,4.06,3.91,4.01,649584,0
+CLS.US,D,20090213,000000,4.03,4.09,3.91,3.98,868812,0
+CLS.US,D,20090217,000000,3.9,3.93,3.72,3.77,1270560,0
+CLS.US,D,20090218,000000,3.79,3.79,3.56,3.69,1636157,0
+CLS.US,D,20090219,000000,3.65,3.74,3.57,3.66,1286579,0
+CLS.US,D,20090220,000000,3.55,3.58,3.43,3.51,1525193,0
+CLS.US,D,20090223,000000,3.49,3.53,3.09,3.13,1800918,0
+CLS.US,D,20090224,000000,3.2,3.29,3.09,3.25,1392445,0
+CLS.US,D,20090225,000000,3.22,3.24,3.03,3.11,1547264,0
+CLS.US,D,20090226,000000,3.22,3.26,3.09,3.22,1571957,0
+CLS.US,D,20090227,000000,3.17,3.22,3.08,3.16,646137,0
+CLS.US,D,20090302,000000,3.1,3.12,3.04,3.06,1134509,0
+CLS.US,D,20090303,000000,3.06,3.1,2.99,3.02,855656,0
+CLS.US,D,20090304,000000,3.09,3.26,3.04,3.16,1357018,0
+CLS.US,D,20090305,000000,3.07,3.09,2.85,2.9,794735,0
+CLS.US,D,20090306,000000,2.97,2.97,2.75,2.86,1285297,0
+CLS.US,D,20090309,000000,2.84,2.84,2.58,2.59,1294980,0
+CLS.US,D,20090310,000000,2.65,2.9,2.62,2.89,1997179,0
+CLS.US,D,20090311,000000,2.84,2.99,2.82,2.86,480547,0
+CLS.US,D,20090312,000000,2.89,3.03,2.8,3.01,1285867,0
+CLS.US,D,20090313,000000,2.95,3.09,2.88,3.02,1101366,0
+CLS.US,D,20090316,000000,2.93,3.07,2.93,3,518590,0
+CLS.US,D,20090317,000000,2.94,3.03,2.93,3.01,396165,0
+CLS.US,D,20090318,000000,3.02,3.05,2.9,3.05,1462253,0
+CLS.US,D,20090319,000000,3.15,3.15,2.86,2.9,985917,0
+CLS.US,D,20090320,000000,2.84,3.04,2.84,2.99,711425,0
+CLS.US,D,20090323,000000,3.11,3.23,3.06,3.23,715322,0
+CLS.US,D,20090324,000000,3.22,3.23,3.1,3.13,1237211,0
+CLS.US,D,20090325,000000,3.2,3.72,3.16,3.5,1905982,0
+CLS.US,D,20090326,000000,3.53,4.08,3.35,3.92,2891182,0
+CLS.US,D,20090327,000000,3.92,3.93,3.61,3.73,1049432,0
+CLS.US,D,20090330,000000,3.58,3.69,3.37,3.68,1443839,0
+CLS.US,D,20090331,000000,3.63,3.63,3.45,3.56,1922423,0
+CLS.US,D,20090401,000000,3.45,3.87,3.39,3.74,1485214,0
+CLS.US,D,20090402,000000,3.81,3.93,3.68,3.73,1049340,0
+CLS.US,D,20090403,000000,3.79,4.2,3.72,4.15,3079243,0
+CLS.US,D,20090406,000000,4.05,4.41,4.05,4.35,2580365,0
+CLS.US,D,20090407,000000,4.25,4.5,4.25,4.4,2604086,0
+CLS.US,D,20090408,000000,4.5,4.58,4.36,4.56,2174372,0
+CLS.US,D,20090409,000000,4.68,4.71,4.57,4.68,2898510,0
+CLS.US,D,20090413,000000,4.65,4.65,4.4,4.59,820637,0
+CLS.US,D,20090414,000000,4.48,4.59,4.43,4.52,565099,0
+CLS.US,D,20090415,000000,4.47,4.59,4.43,4.57,587243,0
+CLS.US,D,20090416,000000,4.57,4.97,4.55,4.77,1522659,0
+CLS.US,D,20090417,000000,4.78,4.95,4.73,4.91,1057374,0
+CLS.US,D,20090420,000000,4.81,4.81,4.37,4.44,1240134,0
+CLS.US,D,20090421,000000,4.31,4.82,4.27,4.82,1697492,0
+CLS.US,D,20090422,000000,4.66,4.98,4.6,4.66,1806737,0
+CLS.US,D,20090423,000000,4.78,5.32,4.75,5.3,3588853,0
+CLS.US,D,20090424,000000,5.31,5.95,5.2,5.75,2851266,0
+CLS.US,D,20090427,000000,5.55,5.88,5.55,5.79,2252200,0
+CLS.US,D,20090428,000000,6.01,6.06,5.73,5.84,1773226,0
+CLS.US,D,20090429,000000,5.9,6.33,5.9,6.13,1718705,0
+CLS.US,D,20090430,000000,6.18,6.37,5.87,5.91,1627168,0
+CLS.US,D,20090501,000000,5.95,6.27,5.95,6.18,920659,0
+CLS.US,D,20090504,000000,6.18,6.54,6.18,6.48,913253,0
+CLS.US,D,20090505,000000,6.44,6.7,6.4,6.47,1522374,0
+CLS.US,D,20090506,000000,6.5,6.63,6.29,6.4,1313971,0
+CLS.US,D,20090507,000000,6.5,6.53,6.11,6.21,1267596,0
+CLS.US,D,20090508,000000,6.36,6.48,6.2,6.29,1609452,0
+CLS.US,D,20090511,000000,6.28,6.28,6.04,6.16,1205364,0
+CLS.US,D,20090512,000000,6.09,6.2,5.78,5.84,1310635,0
+CLS.US,D,20090513,000000,5.65,5.79,5.57,5.64,1518643,0
+CLS.US,D,20090514,000000,5.6,5.91,5.58,5.85,1211780,0
+CLS.US,D,20090515,000000,5.81,6.07,5.78,5.92,864701,0
+CLS.US,D,20090518,000000,5.94,6.06,5.82,6.06,557192,0
+CLS.US,D,20090519,000000,6,6.5,5.99,6.39,1134404,0
+CLS.US,D,20090520,000000,6.51,6.66,6.41,6.5,1420710,0
+CLS.US,D,20090521,000000,6.35,6.56,6.24,6.29,1999897,0
+CLS.US,D,20090522,000000,6.33,6.39,6.07,6.19,1015200,0
+CLS.US,D,20090526,000000,6.06,6.44,5.98,6.34,1377135,0
+CLS.US,D,20090527,000000,6.44,6.61,6.32,6.51,2256600,0
+CLS.US,D,20090528,000000,6.61,6.68,6.36,6.4,926143,0
+CLS.US,D,20090529,000000,6.6,6.6,6.38,6.59,712775,0
+CLS.US,D,20090601,000000,6.75,7.53,6.73,7.41,2105574,0
+CLS.US,D,20090602,000000,7.27,7.29,6.88,7,1047739,0
+CLS.US,D,20090603,000000,6.95,6.99,6.73,6.76,538934,0
+CLS.US,D,20090604,000000,6.83,6.93,6.75,6.93,605873,0
+CLS.US,D,20090605,000000,6.99,7.7,6.99,7.45,2296983,0
+CLS.US,D,20090608,000000,7.42,7.52,7.27,7.42,800488,0
+CLS.US,D,20090609,000000,7.39,7.81,7.35,7.74,839257,0
+CLS.US,D,20090610,000000,7.76,7.81,7.13,7.16,1510463,0
+CLS.US,D,20090611,000000,7.13,7.41,7.13,7.31,1312200,0
+CLS.US,D,20090612,000000,7.25,7.4,7.14,7.29,573494,0
+CLS.US,D,20090615,000000,7.23,7.23,6.82,7.02,646516,0
+CLS.US,D,20090616,000000,6.98,7.23,6.78,6.82,992713,0
+CLS.US,D,20090617,000000,6.84,6.84,6.57,6.7,891352,0
+CLS.US,D,20090618,000000,6.75,6.83,6.63,6.79,780090,0
+CLS.US,D,20090619,000000,6.88,6.88,6.57,6.61,1047382,0
+CLS.US,D,20090622,000000,6.45,6.49,6.3,6.34,819313,0
+CLS.US,D,20090623,000000,6.3,6.38,6.1,6.36,1710781,0
+CLS.US,D,20090624,000000,6.54,6.75,6.48,6.65,1086744,0
+CLS.US,D,20090625,000000,6.57,6.9,6.57,6.86,809201,0
+CLS.US,D,20090626,000000,6.8,6.85,6.68,6.73,828792,0
+CLS.US,D,20090629,000000,6.84,6.84,6.64,6.71,516863,0
+CLS.US,D,20090630,000000,6.69,6.84,6.69,6.82,833497,0
+CLS.US,D,20090701,000000,6.88,6.97,6.69,6.69,505223,0
+CLS.US,D,20090702,000000,6.65,6.72,6.44,6.44,560964,0
+CLS.US,D,20090706,000000,6.44,6.55,6.3,6.49,857737,0
+CLS.US,D,20090707,000000,6.5,6.5,6.29,6.33,465655,0
+CLS.US,D,20090708,000000,6.34,6.34,6.07,6.15,1435639,0
+CLS.US,D,20090709,000000,6.19,6.35,6.18,6.31,436367,0
+CLS.US,D,20090710,000000,6.29,6.38,5.93,6.34,594832,0
+CLS.US,D,20090713,000000,6.34,6.61,6.24,6.58,767706,0
+CLS.US,D,20090714,000000,6.64,7.22,6.47,6.82,4080435,0
+CLS.US,D,20090715,000000,7,7.61,6.99,7.6,2033326,0
+CLS.US,D,20090716,000000,7.53,7.66,7.49,7.62,983725,0
+CLS.US,D,20090717,000000,7.62,7.63,7.31,7.53,762697,0
+CLS.US,D,20090720,000000,7.6,7.89,7.58,7.75,685252,0
+CLS.US,D,20090721,000000,7.9,7.94,7.71,7.75,671136,0
+CLS.US,D,20090722,000000,7.62,8.1,7.57,8.08,1673937,0
+CLS.US,D,20090723,000000,7.7,8.29,7.39,8.15,3179765,0
+CLS.US,D,20090724,000000,7.86,8.11,7.64,7.84,1073426,0
+CLS.US,D,20090727,000000,7.92,7.93,7.6,7.67,1089546,0
+CLS.US,D,20090728,000000,7.59,7.72,7.43,7.62,708425,0
+CLS.US,D,20090729,000000,7.65,7.82,7.57,7.81,486258,0
+CLS.US,D,20090730,000000,7.86,7.95,7.82,7.88,494507,0
+CLS.US,D,20090731,000000,7.83,8.08,7.81,7.97,516728,0
+CLS.US,D,20090803,000000,8.25,8.25,7.92,7.94,591715,0
+CLS.US,D,20090804,000000,8.01,8.25,7.94,8.12,1092549,0
+CLS.US,D,20090805,000000,8.01,8.42,7.97,8.33,1005543,0
+CLS.US,D,20090806,000000,8.33,8.46,8.09,8.17,1373037,0
+CLS.US,D,20090807,000000,8.21,8.29,8.08,8.15,647035,0
+CLS.US,D,20090810,000000,8.19,8.26,8.08,8.16,326849,0
+CLS.US,D,20090811,000000,7.99,8.17,7.99,8.09,361389,0
+CLS.US,D,20090812,000000,8.12,8.41,8.06,8.23,467123,0
+CLS.US,D,20090813,000000,8.34,8.34,8.16,8.2,383756,0
+CLS.US,D,20090814,000000,8.23,8.23,8,8.04,554475,0
+CLS.US,D,20090817,000000,7.74,7.86,7.63,7.75,513982,0
+CLS.US,D,20090818,000000,7.85,8.14,7.82,8.11,404028,0
+CLS.US,D,20090819,000000,7.91,8.12,7.91,8.07,246835,0
+CLS.US,D,20090820,000000,8.12,8.2,8,8.16,261552,0
+CLS.US,D,20090821,000000,8.46,9,8.34,8.85,1123430,0
+CLS.US,D,20090824,000000,8.96,9.02,8.48,8.49,501442,0
+CLS.US,D,20090825,000000,8.6,8.65,8.46,8.64,398134,0
+CLS.US,D,20090826,000000,8.68,8.86,8.6,8.76,440515,0
+CLS.US,D,20090827,000000,8.83,8.83,8.5,8.65,387129,0
+CLS.US,D,20090828,000000,8.81,8.93,8.6,8.65,646503,0
+CLS.US,D,20090831,000000,8.58,8.58,8.4,8.5,740288,0
+CLS.US,D,20090901,000000,8.45,8.79,8.4,8.5,930505,0
+CLS.US,D,20090902,000000,8.37,8.8,8.36,8.64,1299356,0
+CLS.US,D,20090903,000000,8.69,9.11,8.65,9.04,1117472,0
+CLS.US,D,20090904,000000,9.01,9.33,9.01,9.26,1305851,0
+CLS.US,D,20090908,000000,9.37,9.53,9.29,9.29,1308613,0
+CLS.US,D,20090909,000000,9.3,9.63,9.18,9.45,2302740,0
+CLS.US,D,20090910,000000,9.33,9.49,9.23,9.45,783960,0
+CLS.US,D,20090911,000000,9.5,9.6,9.44,9.44,668885,0
+CLS.US,D,20090914,000000,9.36,9.44,9.23,9.39,569041,0
+CLS.US,D,20090915,000000,9.49,9.96,9.39,9.81,1523943,0
+CLS.US,D,20090916,000000,9.89,10.11,9.66,10.09,1710392,0
+CLS.US,D,20090917,000000,10.06,10.13,9.74,9.79,967810,0
+CLS.US,D,20090918,000000,9.82,9.97,9.66,9.86,573932,0
+CLS.US,D,20090921,000000,9.7,9.82,9.6,9.72,282978,0
+CLS.US,D,20090922,000000,9.5,9.51,9.2,9.36,867461,0
+CLS.US,D,20090923,000000,9.32,9.37,9.14,9.16,1073254,0
+CLS.US,D,20090924,000000,9.15,9.27,8.78,9.06,1212202,0
+CLS.US,D,20090925,000000,8.96,9.01,8.53,8.59,1137065,0
+CLS.US,D,20090928,000000,8.61,9.19,8.61,9.11,1414058,0
+CLS.US,D,20090929,000000,9.18,9.18,8.86,8.92,953705,0
+CLS.US,D,20090930,000000,9.07,9.6,8.98,9.48,1913147,0
+CLS.US,D,20091001,000000,9.51,9.56,8.84,8.84,876818,0
+CLS.US,D,20091002,000000,8.74,9.03,8.59,8.84,455027,0
+CLS.US,D,20091005,000000,8.93,9.1,8.79,9.06,641197,0
+CLS.US,D,20091006,000000,9.22,9.25,9.1,9.23,649529,0
+CLS.US,D,20091007,000000,9.23,9.43,9.15,9.27,774089,0
+CLS.US,D,20091008,000000,9.35,9.48,9.26,9.45,893027,0
+CLS.US,D,20091009,000000,9.39,9.55,9.39,9.53,368243,0
+CLS.US,D,20091012,000000,9.54,9.74,9.42,9.6,290273,0
+CLS.US,D,20091013,000000,9.53,9.57,9.39,9.41,681034,0
+CLS.US,D,20091014,000000,9.56,9.86,9.44,9.77,1187871,0
+CLS.US,D,20091015,000000,9.72,9.74,9.44,9.46,791919,0
+CLS.US,D,20091016,000000,9.4,9.47,9.13,9.38,1348274,0
+CLS.US,D,20091019,000000,9.62,9.62,9.35,9.46,981727,0
+CLS.US,D,20091020,000000,9.41,9.41,9.04,9.17,907305,0
+CLS.US,D,20091021,000000,9.12,9.39,9.1,9.12,893566,0
+CLS.US,D,20091022,000000,9.06,9.18,8.91,9.15,1097748,0
+CLS.US,D,20091023,000000,9.08,9.24,8.36,8.54,2147064,0
+CLS.US,D,20091026,000000,8.56,8.83,8.46,8.59,1254219,0
+CLS.US,D,20091027,000000,8.57,8.64,8.26,8.33,1045957,0
+CLS.US,D,20091028,000000,8.27,8.41,7.86,7.89,1342917,0
+CLS.US,D,20091029,000000,7.94,8.51,7.94,8.49,954124,0
+CLS.US,D,20091030,000000,8.38,8.48,8.16,8.3,1236923,0
+CLS.US,D,20091102,000000,8.3,8.46,7.93,8.13,1604137,0
+CLS.US,D,20091103,000000,8.07,8.34,7.99,8.24,1461729,0
+CLS.US,D,20091104,000000,8.44,8.44,7.96,8.05,1157950,0
+CLS.US,D,20091105,000000,8.15,8.45,8.09,8.26,1012094,0
+CLS.US,D,20091106,000000,8.13,8.47,8.1,8.35,695165,0
+CLS.US,D,20091109,000000,8.52,8.79,8.52,8.72,752932,0
+CLS.US,D,20091110,000000,8.72,8.91,8.66,8.82,917431,0
+CLS.US,D,20091111,000000,8.87,9.21,8.87,9.18,1819313,0
+CLS.US,D,20091112,000000,9.12,9.12,8.69,8.79,890714,0
+CLS.US,D,20091113,000000,8.85,8.85,8.67,8.81,596247,0
+CLS.US,D,20091116,000000,8.83,9.05,8.83,8.96,616601,0
+CLS.US,D,20091117,000000,8.9,8.93,8.75,8.86,605868,0
+CLS.US,D,20091118,000000,8.75,8.85,8.61,8.76,374739,0
+CLS.US,D,20091119,000000,8.67,8.67,8.41,8.48,542267,0
+CLS.US,D,20091120,000000,8.53,8.68,8.44,8.6,790430,0
+CLS.US,D,20091123,000000,8.79,8.88,8.62,8.67,487018,0
+CLS.US,D,20091124,000000,8.65,8.71,8.42,8.47,725669,0
+CLS.US,D,20091125,000000,8.51,8.69,8.51,8.6,615726,0
+CLS.US,D,20091127,000000,8.17,8.39,8.16,8.25,246747,0
+CLS.US,D,20091130,000000,8.3,8.37,8.05,8.19,632251,0
+CLS.US,D,20091201,000000,8.25,8.37,8.05,8.3,2091488,0
+CLS.US,D,20091202,000000,8.34,8.41,8.22,8.25,2546903,0
+CLS.US,D,20091203,000000,8.29,8.34,8.12,8.19,1305615,0
+CLS.US,D,20091204,000000,8.31,8.52,8.21,8.32,865397,0
+CLS.US,D,20091207,000000,8.36,8.55,8.29,8.47,600813,0
+CLS.US,D,20091208,000000,8.42,8.42,8.16,8.24,466306,0
+CLS.US,D,20091209,000000,8.28,8.33,8.12,8.3,640532,0
+CLS.US,D,20091210,000000,8.38,8.41,8.19,8.21,520172,0
+CLS.US,D,20091211,000000,8.24,8.27,8.14,8.24,956811,0
+CLS.US,D,20091214,000000,8.24,8.35,8.19,8.23,498168,0
+CLS.US,D,20091215,000000,8.18,8.44,8.15,8.34,644876,0
+CLS.US,D,20091216,000000,8.45,8.61,8.42,8.52,691254,0
+CLS.US,D,20091217,000000,8.43,8.48,8.35,8.41,612026,0
+CLS.US,D,20091218,000000,8.6,8.85,8.55,8.77,928644,0
+CLS.US,D,20091221,000000,8.84,9,8.77,8.94,700073,0
+CLS.US,D,20091222,000000,9.02,9.32,9.01,9.2,816686,0
+CLS.US,D,20091223,000000,9.22,9.49,9.1,9.44,4156056,0
+CLS.US,D,20091224,000000,9.5,9.67,9.46,9.61,393926,0
+CLS.US,D,20091228,000000,9.62,9.74,9.59,9.63,832557,0
+CLS.US,D,20091229,000000,9.64,9.75,9.57,9.6,611050,0
+CLS.US,D,20091230,000000,9.52,9.57,9.43,9.55,377499,0
+CLS.US,D,20091231,000000,9.56,9.63,9.42,9.44,369474,0
+CLS.US,D,20100104,000000,9.58,9.86,9.58,9.82,912001,0
+CLS.US,D,20100105,000000,9.8,9.9,9.59,9.62,741139,0
+CLS.US,D,20100106,000000,9.64,9.79,9.62,9.76,997087,0
+CLS.US,D,20100107,000000,9.69,9.77,9.58,9.68,282142,0
+CLS.US,D,20100108,000000,9.62,9.89,9.58,9.83,471520,0
+CLS.US,D,20100111,000000,9.88,10.07,9.8,9.88,993348,0
+CLS.US,D,20100112,000000,9.79,9.82,9.64,9.67,373878,0
+CLS.US,D,20100113,000000,9.71,9.77,9.65,9.74,247587,0
+CLS.US,D,20100114,000000,9.75,9.83,9.75,9.8,338435,0
+CLS.US,D,20100115,000000,9.72,9.84,9.71,9.74,465998,0
+CLS.US,D,20100119,000000,9.74,9.87,9.69,9.82,475303,0
+CLS.US,D,20100120,000000,9.65,9.67,9.5,9.54,621986,0
+CLS.US,D,20100121,000000,9.55,9.71,9.48,9.5,658837,0
+CLS.US,D,20100122,000000,9.4,9.46,9.02,9.08,807337,0
+CLS.US,D,20100125,000000,9.18,9.37,9.12,9.34,894818,0
+CLS.US,D,20100126,000000,9.58,9.91,9.36,9.81,2616010,0
+CLS.US,D,20100127,000000,9.85,10.11,9.75,9.91,3288774,0
+CLS.US,D,20100128,000000,10.19,10.5,9.86,9.91,3787514,0
+CLS.US,D,20100129,000000,9.93,10,9.67,9.84,1897147,0
+CLS.US,D,20100201,000000,9.92,10.28,9.85,10.2,2137385,0
+CLS.US,D,20100202,000000,10.19,10.71,10.19,10.63,1551677,0
+CLS.US,D,20100203,000000,10.6,10.88,10.44,10.45,1505026,0
+CLS.US,D,20100204,000000,10.37,10.48,9.91,9.94,1546836,0
+CLS.US,D,20100205,000000,9.9,10.11,9.74,10.02,1328166,0
+CLS.US,D,20100208,000000,10.01,10.34,9.92,9.95,981877,0
+CLS.US,D,20100209,000000,10,10.37,9.98,10.29,1189546,0
+CLS.US,D,20100210,000000,10.17,10.36,9.97,10,1536073,0
+CLS.US,D,20100211,000000,10.03,10.24,9.95,10.22,1519095,0
+CLS.US,D,20100212,000000,10.1,10.53,10.1,10.49,785835,0
+CLS.US,D,20100216,000000,10.61,10.76,10.46,10.63,1450933,0
+CLS.US,D,20100217,000000,10.65,10.67,10.37,10.52,619867,0
+CLS.US,D,20100218,000000,10.41,10.78,10.38,10.72,687223,0
+CLS.US,D,20100219,000000,10.67,10.8,10.59,10.63,550377,0
+CLS.US,D,20100222,000000,10.74,10.84,10.58,10.65,1002373,0
+CLS.US,D,20100223,000000,10.67,10.74,10.33,10.4,359895,0
+CLS.US,D,20100224,000000,10.41,10.51,10.32,10.4,429768,0
+CLS.US,D,20100225,000000,10.22,10.44,10.12,10.34,644724,0
+CLS.US,D,20100226,000000,10.4,10.4,10.19,10.24,788764,0
+CLS.US,D,20100301,000000,10.37,10.6,10.32,10.58,511929,0
+CLS.US,D,20100302,000000,10.62,11.05,10.52,10.91,1105239,0
+CLS.US,D,20100303,000000,10.9,11.13,10.88,10.93,583967,0
+CLS.US,D,20100304,000000,10.97,11,10.85,10.9,404990,0
+CLS.US,D,20100305,000000,10.96,11,10.8,10.85,479582,0
+CLS.US,D,20100308,000000,10.82,10.96,10.72,10.73,384662,0
+CLS.US,D,20100309,000000,10.63,10.99,10.6,10.79,737618,0
+CLS.US,D,20100310,000000,10.57,10.77,10.44,10.72,1024293,0
+CLS.US,D,20100311,000000,10.72,10.78,10.56,10.62,496125,0
+CLS.US,D,20100312,000000,10.63,10.81,10.62,10.76,407323,0
+CLS.US,D,20100315,000000,10.76,10.93,10.52,10.65,419953,0
+CLS.US,D,20100316,000000,10.73,10.92,10.72,10.85,407152,0
+CLS.US,D,20100317,000000,10.82,11,10.82,10.89,249185,0
+CLS.US,D,20100318,000000,10.96,10.99,10.8,10.84,324524,0
+CLS.US,D,20100319,000000,10.83,10.89,10.57,10.61,733960,0
+CLS.US,D,20100322,000000,10.53,10.76,10.46,10.73,923761,0
+CLS.US,D,20100323,000000,10.7,11.34,10.66,11.24,2165743,0
+CLS.US,D,20100324,000000,11.12,11.12,10.78,10.8,863329,0
+CLS.US,D,20100325,000000,10.95,11.26,10.88,10.91,1191833,0
+CLS.US,D,20100326,000000,10.95,11.17,10.76,10.87,697039,0
+CLS.US,D,20100329,000000,10.85,11.17,10.85,11.08,650393,0
+CLS.US,D,20100330,000000,11.12,11.28,11.12,11.23,816890,0
+CLS.US,D,20100331,000000,11.24,11.27,10.87,10.93,1091051,0
+CLS.US,D,20100401,000000,10.97,11.09,10.64,10.71,984751,0
+CLS.US,D,20100405,000000,10.8,10.95,10.75,10.9,609749,0
+CLS.US,D,20100406,000000,10.92,10.96,10.82,10.89,826393,0
+CLS.US,D,20100407,000000,10.89,10.97,10.79,10.91,688892,0
+CLS.US,D,20100408,000000,10.87,10.95,10.74,10.9,448544,0
+CLS.US,D,20100409,000000,10.97,11.03,10.9,10.95,452679,0
+CLS.US,D,20100412,000000,10.92,10.94,10.85,10.92,543801,0
+CLS.US,D,20100413,000000,10.91,10.91,10.66,10.7,631192,0
+CLS.US,D,20100414,000000,10.77,10.96,10.73,10.87,677313,0
+CLS.US,D,20100415,000000,10.79,10.88,10.79,10.82,332886,0
+CLS.US,D,20100416,000000,10.7,10.88,10.7,10.77,795662,0
+CLS.US,D,20100419,000000,10.65,10.83,10.63,10.81,1641556,0
+CLS.US,D,20100420,000000,10.88,11.08,10.86,11.02,793001,0
+CLS.US,D,20100421,000000,11,11.04,10.34,10.42,3563678,0
+CLS.US,D,20100422,000000,10.39,10.64,10.01,10.55,1755221,0
+CLS.US,D,20100423,000000,10.65,11.16,10.6,10.91,1551172,0
+CLS.US,D,20100426,000000,10.89,10.98,10.48,10.62,1233134,0
+CLS.US,D,20100427,000000,10.64,10.66,10.23,10.3,1004789,0
+CLS.US,D,20100428,000000,10.23,10.31,9.97,10.18,1213644,0
+CLS.US,D,20100429,000000,10.26,10.35,10.14,10.29,431188,0
+CLS.US,D,20100430,000000,10.26,10.35,9.78,9.8,1457406,0
+CLS.US,D,20100503,000000,9.95,10.21,9.87,9.92,1438515,0
+CLS.US,D,20100504,000000,9.7,9.79,9.57,9.75,1304844,0
+CLS.US,D,20100505,000000,9.67,9.93,9.45,9.85,1767782,0
+CLS.US,D,20100506,000000,9.82,10,8.7,9.36,1921789,0
+CLS.US,D,20100507,000000,9.33,9.54,8.92,9.32,1660707,0
+CLS.US,D,20100510,000000,9.91,10,9.66,9.79,1076671,0
+CLS.US,D,20100511,000000,9.63,9.73,9.37,9.46,1930554,0
+CLS.US,D,20100512,000000,9.47,9.98,9.47,9.92,1043141,0
+CLS.US,D,20100513,000000,9.83,9.87,9.62,9.66,674260,0
+CLS.US,D,20100514,000000,9.61,9.62,9.27,9.42,1106301,0
+CLS.US,D,20100517,000000,9.46,9.61,9.14,9.37,801895,0
+CLS.US,D,20100518,000000,9.37,9.67,9.27,9.28,1502807,0
+CLS.US,D,20100519,000000,9.22,9.29,8.99,9.1,1493824,0
+CLS.US,D,20100520,000000,8.9,9.12,8.72,8.81,1873467,0
+CLS.US,D,20100521,000000,8.67,8.88,8.53,8.86,2614382,0
+CLS.US,D,20100524,000000,8.81,9.09,8.69,8.7,334667,0
+CLS.US,D,20100525,000000,8.5,8.81,8.4,8.76,1528177,0
+CLS.US,D,20100526,000000,8.89,9.08,8.75,8.78,1359254,0
+CLS.US,D,20100527,000000,8.96,9.3,8.88,9.3,770594,0
+CLS.US,D,20100528,000000,9.27,9.37,9.1,9.31,1043858,0
+CLS.US,D,20100601,000000,9.14,9.32,8.85,8.86,1018150,0
+CLS.US,D,20100602,000000,8.89,9.15,8.83,9.15,571330,0
+CLS.US,D,20100603,000000,9.12,9.25,9.04,9.15,469708,0
+CLS.US,D,20100604,000000,8.9,8.99,8.62,8.65,609535,0
+CLS.US,D,20100607,000000,8.72,8.76,8.48,8.52,783703,0
+CLS.US,D,20100608,000000,8.51,8.66,8.27,8.44,1955635,0
+CLS.US,D,20100609,000000,8.49,8.8,8.48,8.6,869588,0
+CLS.US,D,20100610,000000,8.72,8.97,8.72,8.89,585687,0
+CLS.US,D,20100611,000000,8.8,8.9,8.62,8.76,1180957,0
+CLS.US,D,20100614,000000,8.81,9.06,8.81,8.9,696673,0
+CLS.US,D,20100615,000000,8.98,9.11,8.88,9.1,441237,0
+CLS.US,D,20100616,000000,8.98,9.09,8.9,8.94,898718,0
+CLS.US,D,20100617,000000,9.01,9.01,8.74,8.79,1227250,0
+CLS.US,D,20100618,000000,8.8,9.19,8.71,9.17,976168,0
+CLS.US,D,20100621,000000,9.26,9.36,8.99,9.06,688919,0
+CLS.US,D,20100622,000000,9.11,9.25,8.84,8.86,810110,0
+CLS.US,D,20100623,000000,9.02,9.14,8.85,8.97,1789367,0
+CLS.US,D,20100624,000000,8.9,8.92,8.66,8.72,640004,0
+CLS.US,D,20100625,000000,8.71,8.96,8.65,8.88,804853,0
+CLS.US,D,20100628,000000,8.9,8.92,8.71,8.75,518557,0
+CLS.US,D,20100629,000000,8.57,8.57,8.12,8.16,1261482,0
+CLS.US,D,20100630,000000,8.12,8.29,8.02,8.06,887573,0
+CLS.US,D,20100701,000000,8.04,8.16,7.78,8.07,872690,0
+CLS.US,D,20100702,000000,8.09,8.2,7.92,7.98,305144,0
+CLS.US,D,20100706,000000,8.07,8.19,8,8.05,697627,0
+CLS.US,D,20100707,000000,8.1,8.2,8.02,8.18,496739,0
+CLS.US,D,20100708,000000,8.28,8.46,8.26,8.43,488288,0
+CLS.US,D,20100709,000000,8.43,8.53,8.41,8.48,268589,0
+CLS.US,D,20100712,000000,8.43,8.51,8.33,8.5,293043,0
+CLS.US,D,20100713,000000,8.59,8.87,8.59,8.84,397227,0
+CLS.US,D,20100714,000000,8.84,9.08,8.73,8.95,537592,0
+CLS.US,D,20100715,000000,8.98,8.98,8.72,8.94,399690,0
+CLS.US,D,20100716,000000,8.84,8.86,8.5,8.55,407836,0
+CLS.US,D,20100719,000000,8.58,8.71,8.5,8.62,437600,0
+CLS.US,D,20100720,000000,8.5,8.65,8.35,8.64,811235,0
+CLS.US,D,20100721,000000,8.74,8.76,8.58,8.72,863176,0
+CLS.US,D,20100722,000000,8.86,9.11,8.85,9.06,531829,0
+CLS.US,D,20100723,000000,8.93,8.96,8.6,8.8,1856721,0
+CLS.US,D,20100726,000000,8.55,8.88,8.55,8.88,817681,0
+CLS.US,D,20100727,000000,8.94,8.97,8.65,8.7,894873,0
+CLS.US,D,20100728,000000,8.68,8.74,8.65,8.68,777993,0
+CLS.US,D,20100729,000000,8.79,8.8,8.67,8.69,626651,0
+CLS.US,D,20100730,000000,8.64,8.93,8.55,8.9,763304,0
+CLS.US,D,20100802,000000,9,9.24,8.9,9.14,676096,0
+CLS.US,D,20100803,000000,9.06,9.9,9.05,9.15,1819537,0
+CLS.US,D,20100804,000000,9.22,9.29,9.02,9.1,405682,0
+CLS.US,D,20100805,000000,8.94,9.02,8.9,8.96,379151,0
+CLS.US,D,20100806,000000,8.84,9.02,8.74,8.81,347007,0
+CLS.US,D,20100809,000000,8.86,8.94,8.79,8.9,395547,0
+CLS.US,D,20100810,000000,8.79,8.79,8.54,8.59,861727,0
+CLS.US,D,20100811,000000,8.44,8.45,8.22,8.28,698834,0
+CLS.US,D,20100812,000000,8.01,8.18,8.01,8.13,465040,0
+CLS.US,D,20100813,000000,8.08,8.24,8.05,8.09,402912,0
+CLS.US,D,20100816,000000,8,8.12,7.94,7.96,683150,0
+CLS.US,D,20100817,000000,8.09,8.28,7.99,8.23,504534,0
+CLS.US,D,20100818,000000,8.24,8.26,8.12,8.15,428508,0
+CLS.US,D,20100819,000000,8.05,8.14,7.9,7.92,511055,0
+CLS.US,D,20100820,000000,7.99,8.14,7.85,8.05,670163,0
+CLS.US,D,20100823,000000,8.13,8.19,8.01,8.02,546590,0
+CLS.US,D,20100824,000000,7.78,7.85,7.57,7.6,947566,0
+CLS.US,D,20100825,000000,7.45,7.74,7.43,7.68,736521,0
+CLS.US,D,20100826,000000,7.67,7.85,7.66,7.75,807371,0
+CLS.US,D,20100827,000000,7.8,7.9,7.6,7.83,442322,0
+CLS.US,D,20100830,000000,7.83,7.88,7.68,7.7,636110,0
+CLS.US,D,20100831,000000,7.66,7.74,7.47,7.51,582497,0
+CLS.US,D,20100901,000000,7.65,7.87,7.62,7.73,466516,0
+CLS.US,D,20100902,000000,7.75,7.94,7.7,7.94,844405,0
+CLS.US,D,20100903,000000,8.04,8.21,8.02,8.12,427835,0
+CLS.US,D,20100907,000000,8,8.04,7.88,7.91,489211,0
+CLS.US,D,20100908,000000,7.95,8.09,7.94,7.98,342465,0
+CLS.US,D,20100909,000000,8.08,8.17,8,8.01,835639,0
+CLS.US,D,20100910,000000,8.02,8.07,7.84,7.92,618368,0
+CLS.US,D,20100913,000000,7.99,8.05,7.93,7.96,652095,0
+CLS.US,D,20100914,000000,7.94,8.16,7.94,8.13,394217,0
+CLS.US,D,20100915,000000,8.13,8.13,8,8.05,572389,0
+CLS.US,D,20100916,000000,8.05,8.05,7.89,7.94,470817,0
+CLS.US,D,20100917,000000,8.04,8.12,7.95,8,696114,0
+CLS.US,D,20100920,000000,8.07,8.14,7.99,8.13,819531,0
+CLS.US,D,20100921,000000,8.11,8.17,8.06,8.1,625439,0
+CLS.US,D,20100922,000000,8.15,8.25,8.07,8.09,664233,0
+CLS.US,D,20100923,000000,8.04,8.09,7.94,7.98,709256,0
+CLS.US,D,20100924,000000,8.04,8.21,8.04,8.2,2016883,0
+CLS.US,D,20100927,000000,8.2,8.56,8.15,8.54,806539,0
+CLS.US,D,20100928,000000,8.5,8.52,8.26,8.45,611809,0
+CLS.US,D,20100929,000000,8.39,8.67,8.39,8.59,631042,0
+CLS.US,D,20100930,000000,8.66,8.68,8.31,8.43,762366,0
+CLS.US,D,20101001,000000,8.47,8.53,8.4,8.47,479987,0
+CLS.US,D,20101004,000000,8.45,8.54,8.35,8.4,583005,0
+CLS.US,D,20101005,000000,8.54,8.77,8.48,8.7,400559,0
+CLS.US,D,20101006,000000,8.72,8.75,8.61,8.66,430839,0
+CLS.US,D,20101007,000000,8.72,8.74,8.46,8.56,417024,0
+CLS.US,D,20101008,000000,8.51,8.61,8.46,8.57,247842,0
+CLS.US,D,20101011,000000,8.54,8.58,8.43,8.48,207697,0
+CLS.US,D,20101012,000000,8.48,8.66,8.35,8.58,558451,0
+CLS.US,D,20101013,000000,8.65,8.97,8.65,8.91,508145,0
+CLS.US,D,20101014,000000,8.94,8.94,8.53,8.59,625551,0
+CLS.US,D,20101015,000000,8.64,8.66,8.43,8.65,606636,0
+CLS.US,D,20101018,000000,8.59,8.66,8.51,8.64,268438,0
+CLS.US,D,20101019,000000,8.42,8.5,8.29,8.38,415121,0
+CLS.US,D,20101020,000000,8.41,8.56,8.34,8.51,471364,0
+CLS.US,D,20101021,000000,8.45,8.58,8.41,8.47,398102,0
+CLS.US,D,20101022,000000,8.49,8.51,8.35,8.41,205633,0
+CLS.US,D,20101025,000000,8.49,8.64,8.49,8.6,247636,0
+CLS.US,D,20101026,000000,8.58,8.99,8.56,8.98,1012757,0
+CLS.US,D,20101027,000000,8.87,8.99,8.82,8.84,970844,0
+CLS.US,D,20101028,000000,8.8,8.8,7.96,8.41,2077813,0
+CLS.US,D,20101029,000000,8.35,8.47,8.3,8.42,446798,0
+CLS.US,D,20101101,000000,8.46,8.64,8.45,8.56,828275,0
+CLS.US,D,20101102,000000,8.64,8.78,8.61,8.73,519226,0
+CLS.US,D,20101103,000000,8.73,9.06,8.73,8.99,1235084,0
+CLS.US,D,20101104,000000,9.1,9.18,8.99,9.08,558591,0
+CLS.US,D,20101105,000000,9.06,9.22,9.05,9.16,661929,0
+CLS.US,D,20101108,000000,9.11,9.42,9.09,9.26,717300,0
+CLS.US,D,20101109,000000,9.38,9.4,9.1,9.12,736037,0
+CLS.US,D,20101110,000000,9.12,9.26,9.1,9.22,581705,0
+CLS.US,D,20101111,000000,9.05,9.09,8.83,8.93,743680,0
+CLS.US,D,20101112,000000,8.79,8.98,8.72,8.76,566597,0
+CLS.US,D,20101115,000000,8.82,9.09,8.77,8.92,459164,0
+CLS.US,D,20101116,000000,8.84,8.86,8.5,8.73,576054,0
+CLS.US,D,20101117,000000,8.71,8.87,8.61,8.67,454738,0
+CLS.US,D,20101118,000000,8.78,8.87,8.72,8.79,428155,0
+CLS.US,D,20101119,000000,8.77,9.04,8.69,8.92,489996,0
+CLS.US,D,20101122,000000,8.91,9.05,8.84,8.89,623381,0
+CLS.US,D,20101123,000000,8.84,9.06,8.8,9,712160,0
+CLS.US,D,20101124,000000,9.07,9.1,8.94,8.97,598306,0
+CLS.US,D,20101126,000000,8.87,9.01,8.87,8.98,184364,0
+CLS.US,D,20101129,000000,8.91,9.02,8.82,8.96,488421,0
+CLS.US,D,20101130,000000,8.87,9.06,8.82,8.91,684984,0
+CLS.US,D,20101201,000000,9.08,9.19,8.8,9.02,1931212,0
+CLS.US,D,20101202,000000,9.12,9.29,9.09,9.24,676918,0
+CLS.US,D,20101203,000000,9.19,9.27,9.14,9.26,389939,0
+CLS.US,D,20101206,000000,9.19,9.31,9.19,9.26,365399,0
+CLS.US,D,20101207,000000,9.28,9.34,9.12,9.15,956401,0
+CLS.US,D,20101208,000000,9.17,9.25,9.08,9.14,701852,0
+CLS.US,D,20101209,000000,9.15,9.22,9.1,9.18,639919,0
+CLS.US,D,20101210,000000,9.19,9.39,9.17,9.28,693905,0
+CLS.US,D,20101213,000000,9.31,9.57,9.25,9.37,634428,0
+CLS.US,D,20101214,000000,9.35,9.68,9.35,9.41,810666,0
+CLS.US,D,20101215,000000,9.66,9.76,9.41,9.58,816274,0
+CLS.US,D,20101216,000000,9.6,9.6,9.3,9.37,496941,0
+CLS.US,D,20101217,000000,9.36,9.63,9.32,9.42,986249,0
+CLS.US,D,20101220,000000,9.4,9.7,9.39,9.5,596162,0
+CLS.US,D,20101221,000000,9.57,10.13,9.57,9.76,1347104,0
+CLS.US,D,20101222,000000,9.81,9.85,9.64,9.75,280939,0
+CLS.US,D,20101223,000000,9.72,9.77,9.66,9.71,190940,0
+CLS.US,D,20101227,000000,9.64,9.79,9.57,9.79,185579,0
+CLS.US,D,20101228,000000,9.75,9.84,9.72,9.84,255304,0
+CLS.US,D,20101229,000000,9.79,9.89,9.79,9.84,260787,0
+CLS.US,D,20101230,000000,9.83,9.84,9.65,9.68,346308,0
+CLS.US,D,20101231,000000,9.66,9.81,9.64,9.7,225423,0
+CLS.US,D,20110103,000000,9.51,10.05,9.24,9.86,807011,0
+CLS.US,D,20110104,000000,9.87,9.93,9.62,9.79,524089,0
+CLS.US,D,20110105,000000,9.87,9.93,9.63,9.84,351777,0
+CLS.US,D,20110106,000000,9.87,9.96,9.8,9.86,514766,0
+CLS.US,D,20110107,000000,9.86,9.88,9.57,9.75,248780,0
+CLS.US,D,20110110,000000,9.64,9.71,9.56,9.71,365993,0
+CLS.US,D,20110111,000000,9.75,9.83,9.62,9.64,578460,0
+CLS.US,D,20110112,000000,9.68,9.79,9.67,9.69,404926,0
+CLS.US,D,20110113,000000,9.67,9.74,9.66,9.73,485791,0
+CLS.US,D,20110114,000000,9.7,9.84,9.64,9.84,645111,0
+CLS.US,D,20110118,000000,9.8,9.85,9.66,9.81,406782,0
+CLS.US,D,20110119,000000,9.79,9.8,9.52,9.53,683122,0
+CLS.US,D,20110120,000000,9.43,9.52,9.29,9.43,578678,0
+CLS.US,D,20110121,000000,9.51,9.52,9.26,9.29,493598,0
+CLS.US,D,20110124,000000,9.25,9.48,9.23,9.44,643770,0
+CLS.US,D,20110125,000000,9.37,9.41,9.19,9.33,641550,0
+CLS.US,D,20110126,000000,9.35,9.57,9.28,9.49,592749,0
+CLS.US,D,20110127,000000,9.92,10.19,9.85,9.99,2103912,0
+CLS.US,D,20110128,000000,10.04,10.07,9.77,9.86,817084,0
+CLS.US,D,20110131,000000,9.89,9.95,9.83,9.87,880912,0
+CLS.US,D,20110201,000000,9.94,10.58,9.92,10.46,1437109,0
+CLS.US,D,20110202,000000,10.47,10.75,10.42,10.74,1322447,0
+CLS.US,D,20110203,000000,10.81,11.28,10.78,11,1712657,0
+CLS.US,D,20110204,000000,11,11.14,10.93,11.1,763392,0
+CLS.US,D,20110207,000000,11,11.38,10.93,11.19,1569579,0
+CLS.US,D,20110208,000000,11.23,11.33,11.06,11.31,1076424,0
+CLS.US,D,20110209,000000,11.3,11.87,11.3,11.73,1759982,0
+CLS.US,D,20110210,000000,11.66,11.79,11.55,11.58,905136,0
+CLS.US,D,20110211,000000,11.52,11.59,11.45,11.48,849431,0
+CLS.US,D,20110214,000000,11.51,11.6,11.39,11.43,817600,0
+CLS.US,D,20110215,000000,11.43,11.51,11.25,11.42,758190,0
+CLS.US,D,20110216,000000,11.48,11.71,11.45,11.52,483015,0
+CLS.US,D,20110218,000000,11.49,11.65,11.49,11.57,363506,0
+CLS.US,D,20110222,000000,11.42,11.49,11.22,11.29,524312,0
+CLS.US,D,20110223,000000,11.26,11.43,11.13,11.36,922781,0
+CLS.US,D,20110224,000000,11.62,12.48,11.53,11.97,2669831,0
+CLS.US,D,20110225,000000,12.03,12.17,11.84,11.91,660132,0
+CLS.US,D,20110228,000000,12.02,12.12,11.77,11.85,797179,0
+CLS.US,D,20110301,000000,11.92,12.02,11.75,11.86,686501,0
+CLS.US,D,20110302,000000,11.93,12.1,11.85,11.98,733743,0
+CLS.US,D,20110303,000000,12.03,12.12,11.88,11.92,829623,0
+CLS.US,D,20110304,000000,11.88,11.99,11.54,11.62,889292,0
+CLS.US,D,20110307,000000,11.66,11.69,11.07,11.39,1153542,0
+CLS.US,D,20110308,000000,11.36,11.6,11.32,11.48,836990,0
+CLS.US,D,20110309,000000,11.54,11.59,11.33,11.39,611330,0
+CLS.US,D,20110310,000000,11.26,11.29,10.93,10.98,763162,0
+CLS.US,D,20110311,000000,10.85,11.15,10.81,11.07,454909,0
+CLS.US,D,20110314,000000,10.96,11,10.66,10.98,471523,0
+CLS.US,D,20110315,000000,10.56,10.82,10.38,10.73,437290,0
+CLS.US,D,20110316,000000,10.74,10.98,10.64,10.68,876880,0
+CLS.US,D,20110317,000000,10.77,10.81,10.37,10.52,679860,0
+CLS.US,D,20110318,000000,10.64,10.78,10.3,10.35,1047225,0
+CLS.US,D,20110321,000000,10.48,10.54,10.4,10.44,963370,0
+CLS.US,D,20110322,000000,10.37,10.47,10.24,10.46,749890,0
+CLS.US,D,20110323,000000,10.53,10.9,10.48,10.82,701617,0
+CLS.US,D,20110324,000000,10.94,11,10.66,10.91,666349,0
+CLS.US,D,20110325,000000,10.88,11.09,10.75,10.75,558662,0
+CLS.US,D,20110328,000000,10.83,10.85,10.65,10.71,453685,0
+CLS.US,D,20110329,000000,10.74,10.74,10.59,10.7,401285,0
+CLS.US,D,20110330,000000,10.76,10.85,10.73,10.82,326940,0
+CLS.US,D,20110331,000000,10.87,10.9,10.65,10.72,528255,0
+CLS.US,D,20110401,000000,10.79,11,10.65,10.96,667573,0
+CLS.US,D,20110404,000000,10.99,11.07,10.9,10.91,344940,0
+CLS.US,D,20110405,000000,10.92,11.1,10.91,11,404937,0
+CLS.US,D,20110406,000000,11.06,11.09,10.97,11,218516,0
+CLS.US,D,20110407,000000,11.02,11.11,10.96,11,356081,0
+CLS.US,D,20110408,000000,11.06,11.08,10.91,10.96,168011,0
+CLS.US,D,20110411,000000,10.95,11.08,10.82,10.85,458064,0
+CLS.US,D,20110412,000000,10.76,10.79,10.59,10.64,794736,0
+CLS.US,D,20110413,000000,10.7,10.74,10.55,10.7,353919,0
+CLS.US,D,20110414,000000,10.65,10.7,10.53,10.56,334340,0
+CLS.US,D,20110415,000000,10.51,10.68,10.44,10.66,580927,0
+CLS.US,D,20110418,000000,10.56,10.57,10.24,10.25,674621,0
+CLS.US,D,20110419,000000,10.33,10.68,10.32,10.5,481186,0
+CLS.US,D,20110420,000000,10.7,10.73,10.54,10.58,565120,0
+CLS.US,D,20110421,000000,10.7,11.14,10.7,11.04,723080,0
+CLS.US,D,20110425,000000,11.13,11.13,10.88,11.01,523715,0
+CLS.US,D,20110426,000000,11.06,11.23,10.96,11.16,576969,0
+CLS.US,D,20110427,000000,11.18,11.18,11.01,11.13,365145,0
+CLS.US,D,20110428,000000,11.06,11.31,11.05,11.27,440114,0
+CLS.US,D,20110429,000000,11.14,11.41,10.89,11.06,1098909,0
+CLS.US,D,20110502,000000,11.17,11.23,10.98,11.09,456298,0
+CLS.US,D,20110503,000000,11.08,11.08,10.87,11.01,299870,0
+CLS.US,D,20110504,000000,10.99,11.04,10.76,10.86,274453,0
+CLS.US,D,20110505,000000,10.79,10.91,10.62,10.69,543387,0
+CLS.US,D,20110506,000000,10.82,10.95,10.54,10.63,564654,0
+CLS.US,D,20110509,000000,10.6,10.68,10.59,10.61,333748,0
+CLS.US,D,20110510,000000,10.7,10.84,10.59,10.81,358746,0
+CLS.US,D,20110511,000000,10.8,10.9,10.61,10.66,305777,0
+CLS.US,D,20110512,000000,10.6,10.6,10.26,10.39,1267909,0
+CLS.US,D,20110513,000000,10.37,10.4,10.18,10.26,486567,0
+CLS.US,D,20110516,000000,10.21,10.22,10.01,10.07,475181,0
+CLS.US,D,20110517,000000,10.02,10.17,9.91,10.1,603249,0
+CLS.US,D,20110518,000000,10.12,10.26,10.05,10.19,329175,0
+CLS.US,D,20110519,000000,10.2,10.29,10.1,10.23,241359,0
+CLS.US,D,20110520,000000,10.18,10.3,10.05,10.28,250529,0
+CLS.US,D,20110523,000000,10.13,10.14,9.8,9.94,417113,0
+CLS.US,D,20110524,000000,10.03,10.11,9.82,9.83,295115,0
+CLS.US,D,20110525,000000,9.78,9.93,9.75,9.81,307149,0
+CLS.US,D,20110526,000000,9.77,9.95,9.77,9.88,260180,0
+CLS.US,D,20110527,000000,9.89,10.07,9.88,10.05,165214,0
+CLS.US,D,20110531,000000,10.2,10.33,10.16,10.26,560356,0
+CLS.US,D,20110601,000000,10.27,10.31,9.96,10.01,429820,0
+CLS.US,D,20110602,000000,10.01,10.04,9.83,9.97,314877,0
+CLS.US,D,20110603,000000,9.81,9.9,9.7,9.72,255578,0
+CLS.US,D,20110606,000000,9.73,9.73,9.53,9.59,274709,0
+CLS.US,D,20110607,000000,9.71,9.71,9.36,9.39,402359,0
+CLS.US,D,20110608,000000,9.3,9.32,8.8,8.94,1058962,0
+CLS.US,D,20110609,000000,8.99,9.28,8.9,9.23,833841,0
+CLS.US,D,20110610,000000,9.13,9.18,9,9.02,519013,0
+CLS.US,D,20110613,000000,9.03,9.12,8.95,9.12,604354,0
+CLS.US,D,20110614,000000,9.18,9.2,9.08,9.13,579519,0
+CLS.US,D,20110615,000000,9.03,9.03,8.85,9.01,883432,0
+CLS.US,D,20110616,000000,8.96,8.96,8.6,8.71,664224,0
+CLS.US,D,20110617,000000,8.34,8.4,7.87,8.14,2270780,0
+CLS.US,D,20110620,000000,8.06,8.2,7.94,8.17,916886,0
+CLS.US,D,20110621,000000,8.2,8.35,8.12,8.32,705890,0
+CLS.US,D,20110622,000000,8.22,8.54,8.22,8.38,750571,0
+CLS.US,D,20110623,000000,8.26,8.3,7.96,8.23,1259253,0
+CLS.US,D,20110624,000000,8.21,8.25,8.03,8.08,321731,0
+CLS.US,D,20110627,000000,8.03,8.17,7.92,8.17,555999,0
+CLS.US,D,20110628,000000,8.17,8.25,8.1,8.17,346762,0
+CLS.US,D,20110629,000000,8.23,8.34,8.12,8.22,439095,0
+CLS.US,D,20110630,000000,8.46,8.79,8.41,8.76,1755743,0
+CLS.US,D,20110701,000000,8.79,8.85,8.69,8.79,401053,0
+CLS.US,D,20110705,000000,8.87,8.96,8.79,8.81,998293,0
+CLS.US,D,20110706,000000,8.77,8.81,8.62,8.75,711211,0
+CLS.US,D,20110707,000000,8.86,9.06,8.78,8.86,500782,0
+CLS.US,D,20110708,000000,8.75,8.77,8.62,8.76,367700,0
+CLS.US,D,20110711,000000,8.63,8.63,8.3,8.41,549056,0
+CLS.US,D,20110712,000000,8.33,8.44,8.28,8.36,497989,0
+CLS.US,D,20110713,000000,8.38,8.57,8.32,8.46,347377,0
+CLS.US,D,20110714,000000,8.47,8.54,8.16,8.23,671006,0
+CLS.US,D,20110715,000000,8.29,8.33,8.15,8.25,356883,0
+CLS.US,D,20110718,000000,8.2,8.25,7.96,8.02,462688,0
+CLS.US,D,20110719,000000,8.14,8.53,8.11,8.43,600835,0
+CLS.US,D,20110720,000000,8.53,8.68,8.39,8.66,771509,0
+CLS.US,D,20110721,000000,8.67,8.69,8.49,8.52,664188,0
+CLS.US,D,20110722,000000,8.91,9.76,8.88,9.35,2898334,0
+CLS.US,D,20110725,000000,9.18,9.34,9.04,9.06,1074508,0
+CLS.US,D,20110726,000000,9.1,9.11,8.97,9.03,1088659,0
+CLS.US,D,20110727,000000,9,9.03,8.85,8.89,1226900,0
+CLS.US,D,20110728,000000,8.89,8.97,8.77,8.85,752520,0
+CLS.US,D,20110729,000000,8.77,8.91,8.73,8.78,759777,0
+CLS.US,D,20110801,000000,8.94,8.94,8.37,8.59,1230238,0
+CLS.US,D,20110802,000000,8.58,8.61,8.1,8.13,1208830,0
+CLS.US,D,20110803,000000,8.11,8.36,7.92,8.34,2342953,0
+CLS.US,D,20110804,000000,8.19,8.38,8.11,8.12,2631456,0
+CLS.US,D,20110805,000000,8.26,8.3,7.75,8.03,3784125,0
+CLS.US,D,20110808,000000,7.7,7.96,7.3,7.3,3261840,0
+CLS.US,D,20110809,000000,7.41,7.77,7.22,7.75,1703453,0
+CLS.US,D,20110810,000000,7.61,7.82,7.53,7.58,1671517,0
+CLS.US,D,20110811,000000,7.6,8.17,7.6,8.06,1224557,0
+CLS.US,D,20110812,000000,8.14,8.24,7.99,8.11,724981,0
+CLS.US,D,20110815,000000,8.2,8.52,8.17,8.51,746236,0
+CLS.US,D,20110816,000000,8.42,8.56,8.26,8.37,2425122,0
+CLS.US,D,20110817,000000,8.37,8.55,8.3,8.3,1566498,0
+CLS.US,D,20110818,000000,8.07,8.11,7.47,7.51,1639161,0
+CLS.US,D,20110819,000000,7.43,7.5,7.2,7.22,1965338,0
+CLS.US,D,20110822,000000,7.46,7.49,7.21,7.24,1188153,0
+CLS.US,D,20110823,000000,7.32,7.75,7.31,7.72,1143316,0
+CLS.US,D,20110824,000000,7.67,7.74,7.49,7.67,927782,0
+CLS.US,D,20110825,000000,7.71,7.77,7.51,7.56,736173,0
+CLS.US,D,20110826,000000,7.47,7.92,7.42,7.83,614050,0
+CLS.US,D,20110829,000000,7.9,8.35,7.9,8.32,641378,0
+CLS.US,D,20110830,000000,8.27,8.48,8.25,8.33,788642,0
+CLS.US,D,20110831,000000,8.38,8.54,8.34,8.39,1125109,0
+CLS.US,D,20110901,000000,8.45,8.65,8.38,8.41,1073694,0
+CLS.US,D,20110902,000000,8.2,8.29,7.98,8.03,490352,0
+CLS.US,D,20110906,000000,7.8,7.89,7.72,7.86,692741,0
+CLS.US,D,20110907,000000,7.99,8.4,7.99,8.3,1049310,0
+CLS.US,D,20110908,000000,8.21,8.4,8.1,8.14,482893,0
+CLS.US,D,20110909,000000,8.02,8.18,7.78,7.82,812328,0
+CLS.US,D,20110912,000000,7.66,7.87,7.62,7.83,771341,0
+CLS.US,D,20110913,000000,7.83,8.07,7.81,8,1088850,0
+CLS.US,D,20110914,000000,8.06,8.23,7.89,8.1,887082,0
+CLS.US,D,20110915,000000,8.21,8.46,8.16,8.4,1252705,0
+CLS.US,D,20110916,000000,8.4,8.41,8.15,8.38,1092354,0
+CLS.US,D,20110919,000000,8.26,8.33,8.12,8.24,626665,0
+CLS.US,D,20110920,000000,8.31,8.4,8.05,8.08,546385,0
+CLS.US,D,20110921,000000,8.07,8.22,7.81,7.83,571100,0
+CLS.US,D,20110922,000000,7.45,7.54,7.03,7.15,1367544,0
+CLS.US,D,20110923,000000,7.09,7.28,7.08,7.17,651878,0
+CLS.US,D,20110926,000000,7.23,7.39,6.95,7.35,827419,0
+CLS.US,D,20110927,000000,7.59,7.8,7.45,7.64,1252550,0
+CLS.US,D,20110928,000000,7.72,7.97,7.6,7.64,784479,0
+CLS.US,D,20110929,000000,7.83,7.92,7.34,7.61,613196,0
+CLS.US,D,20110930,000000,7.44,7.57,7.22,7.25,600613,0
+CLS.US,D,20111003,000000,7.15,7.22,6.91,6.94,758440,0
+CLS.US,D,20111004,000000,6.83,7.26,6.79,7.26,1381319,0
+CLS.US,D,20111005,000000,7.23,7.8,7.18,7.73,875514,0
+CLS.US,D,20111006,000000,7.73,8.31,7.68,8.21,1024471,0
+CLS.US,D,20111007,000000,8.21,8.36,8.06,8.09,1227930,0
+CLS.US,D,20111010,000000,8.28,8.51,8.27,8.46,582054,0
+CLS.US,D,20111011,000000,8.31,8.44,8.2,8.25,721223,0
+CLS.US,D,20111012,000000,8.4,8.65,8.35,8.39,673628,0
+CLS.US,D,20111013,000000,8.32,8.33,8.1,8.32,1023696,0
+CLS.US,D,20111014,000000,8.5,8.55,8.28,8.52,679360,0
+CLS.US,D,20111017,000000,8.43,8.43,8.01,8.05,510105,0
+CLS.US,D,20111018,000000,8.01,8.36,7.86,8.33,1081776,0
+CLS.US,D,20111019,000000,8.31,8.32,7.95,7.98,763622,0
+CLS.US,D,20111020,000000,7.75,7.87,7.53,7.86,1652702,0
+CLS.US,D,20111021,000000,8.03,8.08,7.85,7.93,1230834,0
+CLS.US,D,20111024,000000,8,8.21,7.93,8.06,1452519,0
+CLS.US,D,20111025,000000,7.99,8.24,7.82,8.11,752511,0
+CLS.US,D,20111026,000000,8.22,8.37,8.08,8.31,803045,0
+CLS.US,D,20111027,000000,8.52,8.78,8.49,8.62,1166485,0
+CLS.US,D,20111028,000000,8.58,8.94,8.57,8.81,567571,0
+CLS.US,D,20111031,000000,8.69,8.7,8.3,8.3,810625,0
+CLS.US,D,20111101,000000,8.01,8.22,7.89,8.12,1113810,0
+CLS.US,D,20111102,000000,8.23,8.61,8.23,8.46,1035600,0
+CLS.US,D,20111103,000000,8.6,8.77,8.32,8.71,720428,0
+CLS.US,D,20111104,000000,8.61,8.65,8.46,8.64,506086,0
+CLS.US,D,20111107,000000,8.62,8.73,8.51,8.69,484889,0
+CLS.US,D,20111108,000000,8.77,8.87,8.61,8.74,506400,0
+CLS.US,D,20111109,000000,8.52,8.56,8.24,8.29,551069,0
+CLS.US,D,20111110,000000,8.48,8.5,8.26,8.32,406082,0
+CLS.US,D,20111111,000000,8.42,8.73,8.4,8.59,360037,0
+CLS.US,D,20111114,000000,8.59,8.68,8.46,8.55,266684,0
+CLS.US,D,20111115,000000,8.46,8.71,8.46,8.59,557246,0
+CLS.US,D,20111116,000000,8.53,8.65,8.41,8.5,430333,0
+CLS.US,D,20111117,000000,8.48,8.62,8.25,8.32,644045,0
+CLS.US,D,20111118,000000,8.35,8.45,8.24,8.25,495376,0
+CLS.US,D,20111121,000000,8.05,8.06,7.75,7.91,536316,0
+CLS.US,D,20111122,000000,7.89,8,7.77,7.96,754354,0
+CLS.US,D,20111123,000000,7.88,7.89,7.58,7.58,546048,0
+CLS.US,D,20111125,000000,7.57,7.74,7.54,7.54,193082,0
+CLS.US,D,20111128,000000,7.84,8.03,7.82,7.96,349064,0
+CLS.US,D,20111129,000000,7.96,8.27,7.9,8.04,717301,0
+CLS.US,D,20111130,000000,8.35,8.44,8.23,8.35,449755,0
+CLS.US,D,20111201,000000,8.25,8.35,8.05,8.1,764185,0
+CLS.US,D,20111202,000000,7.81,7.97,7.68,7.87,1330480,0
+CLS.US,D,20111205,000000,7.96,8.05,7.93,7.97,660795,0
+CLS.US,D,20111206,000000,7.97,8.09,7.85,8.04,732899,0
+CLS.US,D,20111207,000000,7.98,8,7.84,7.93,679646,0
+CLS.US,D,20111208,000000,7.87,7.9,7.76,7.78,504540,0
+CLS.US,D,20111209,000000,7.77,7.84,7.7,7.79,739377,0
+CLS.US,D,20111212,000000,7.62,7.66,7.39,7.52,719769,0
+CLS.US,D,20111213,000000,7.54,7.6,7.2,7.3,445267,0
+CLS.US,D,20111214,000000,7.24,7.32,7.11,7.22,653969,0
+CLS.US,D,20111215,000000,7.34,7.34,7.09,7.13,302562,0
+CLS.US,D,20111216,000000,7.13,7.27,7.09,7.24,418364,0
+CLS.US,D,20111219,000000,7.28,7.44,7.21,7.22,432702,0
+CLS.US,D,20111220,000000,7.35,7.55,7.32,7.48,369077,0
+CLS.US,D,20111221,000000,7.5,7.5,7.28,7.37,288009,0
+CLS.US,D,20111222,000000,7.38,7.53,7.38,7.49,348320,0
+CLS.US,D,20111223,000000,7.55,7.57,7.47,7.53,163605,0
+CLS.US,D,20111227,000000,7.51,7.62,7.49,7.52,141501,0
+CLS.US,D,20111228,000000,7.52,7.52,7.36,7.4,161440,0
+CLS.US,D,20111229,000000,7.44,7.44,7.26,7.33,326104,0
+CLS.US,D,20111230,000000,7.33,7.46,7.32,7.33,140827,0
+CLS.US,D,20120103,000000,7.52,7.72,7.5,7.65,427203,0
+CLS.US,D,20120104,000000,7.61,7.9,7.6,7.84,628184,0
+CLS.US,D,20120105,000000,7.79,8.06,7.73,8.03,610935,0
+CLS.US,D,20120106,000000,8.04,8.24,8.04,8.07,342875,0
+CLS.US,D,20120109,000000,8.06,8.18,8.01,8.04,350936,0
+CLS.US,D,20120110,000000,8.11,8.12,7.89,7.92,503792,0
+CLS.US,D,20120111,000000,7.87,7.93,7.74,7.77,562582,0
+CLS.US,D,20120112,000000,7.81,7.84,7.67,7.71,486634,0
+CLS.US,D,20120113,000000,7.64,7.68,7.46,7.48,531136,0
+CLS.US,D,20120117,000000,7.65,8.17,7.62,7.94,689626,0
+CLS.US,D,20120118,000000,7.92,8.12,7.92,8.11,1044505,0
+CLS.US,D,20120119,000000,8.16,8.33,8.11,8.3,380509,0
+CLS.US,D,20120120,000000,8.3,8.3,8.23,8.28,192385,0
+CLS.US,D,20120123,000000,8.29,8.29,8.06,8.09,422238,0
+CLS.US,D,20120124,000000,8.06,8.06,7.99,8.03,430899,0
+CLS.US,D,20120125,000000,8,8,7.77,7.83,888476,0
+CLS.US,D,20120126,000000,7.8,7.9,7.65,7.67,1666212,0
+CLS.US,D,20120127,000000,7.88,8.27,7.88,7.99,2565340,0
+CLS.US,D,20120130,000000,7.94,8.23,7.9,8.21,1463426,0
+CLS.US,D,20120131,000000,8.3,8.58,8.3,8.51,1404357,0
+CLS.US,D,20120201,000000,8.63,8.99,8.61,8.79,1576206,0
+CLS.US,D,20120202,000000,8.87,8.91,8.71,8.73,747382,0
+CLS.US,D,20120203,000000,8.83,8.85,8.59,8.64,1223039,0
+CLS.US,D,20120206,000000,8.54,8.59,8.44,8.5,1039324,0
+CLS.US,D,20120207,000000,8.48,8.48,8.4,8.43,494052,0
+CLS.US,D,20120208,000000,8.36,8.47,8.33,8.35,833434,0
+CLS.US,D,20120209,000000,8.39,8.75,8.35,8.7,1246373,0
+CLS.US,D,20120210,000000,8.6,8.85,8.6,8.68,827860,0
+CLS.US,D,20120213,000000,8.77,9.02,8.75,8.97,838064,0
+CLS.US,D,20120214,000000,8.99,9.39,8.84,8.94,1146352,0
+CLS.US,D,20120215,000000,8.97,9.18,8.83,8.84,1038572,0
+CLS.US,D,20120216,000000,8.82,8.95,8.75,8.92,970178,0
+CLS.US,D,20120217,000000,8.98,9.19,8.98,9.17,664574,0
+CLS.US,D,20120221,000000,9.23,9.41,9.16,9.26,995420,0
+CLS.US,D,20120222,000000,9.25,9.65,9.25,9.41,931128,0
+CLS.US,D,20120223,000000,9.44,9.57,9.41,9.53,580783,0
+CLS.US,D,20120224,000000,9.53,9.67,9.5,9.51,420500,0
+CLS.US,D,20120227,000000,9.44,9.64,9.4,9.45,472219,0
+CLS.US,D,20120228,000000,9.48,9.61,9.43,9.52,420868,0
+CLS.US,D,20120229,000000,9.62,9.75,9.36,9.41,682755,0
+CLS.US,D,20120301,000000,9.71,9.88,9.47,9.68,1060205,0
+CLS.US,D,20120302,000000,9.64,9.79,9.54,9.61,704363,0
+CLS.US,D,20120305,000000,9.59,9.62,9.48,9.48,852362,0
+CLS.US,D,20120306,000000,9.32,9.46,9.02,9.08,1016237,0
+CLS.US,D,20120307,000000,9.02,9.26,8.98,9.15,557081,0
+CLS.US,D,20120308,000000,9.27,9.46,9.25,9.42,535624,0
+CLS.US,D,20120309,000000,9.42,9.45,9.26,9.37,632887,0
+CLS.US,D,20120312,000000,9.36,9.53,9.34,9.5,452010,0
+CLS.US,D,20120313,000000,9.57,10.14,9.54,10.11,907791,0
+CLS.US,D,20120314,000000,10.07,10.16,10.01,10.14,819813,0
+CLS.US,D,20120315,000000,10.17,10.34,10.1,10.22,635618,0
+CLS.US,D,20120316,000000,10.25,10.26,9.93,9.99,552302,0
+CLS.US,D,20120319,000000,9.99,10.16,9.97,10.04,298602,0
+CLS.US,D,20120320,000000,9.97,9.98,9.8,9.93,301903,0
+CLS.US,D,20120321,000000,9.91,9.98,9.7,9.78,538888,0
+CLS.US,D,20120322,000000,9.69,9.78,9.64,9.75,244333,0
+CLS.US,D,20120323,000000,9.74,9.88,9.65,9.82,227630,0
+CLS.US,D,20120326,000000,9.9,9.98,9.81,9.86,405871,0
+CLS.US,D,20120327,000000,9.89,9.89,9.71,9.76,474718,0
+CLS.US,D,20120328,000000,9.77,9.82,9.6,9.71,332959,0
+CLS.US,D,20120329,000000,9.61,9.67,9.52,9.66,277424,0
+CLS.US,D,20120330,000000,9.7,9.72,9.54,9.57,575140,0
+CLS.US,D,20120402,000000,9.6,9.65,9.48,9.65,477579,0
+CLS.US,D,20120403,000000,9.67,9.78,9.53,9.61,383802,0
+CLS.US,D,20120404,000000,9.5,9.6,9.34,9.51,389582,0
+CLS.US,D,20120405,000000,9.54,9.54,9.39,9.42,528176,0
+CLS.US,D,20120409,000000,9.08,9.21,8.74,8.94,719911,0
+CLS.US,D,20120410,000000,8.9,8.95,8.75,8.8,751882,0
+CLS.US,D,20120411,000000,8.91,8.98,8.85,8.96,451472,0
+CLS.US,D,20120412,000000,9.01,9.25,8.95,9.21,595513,0
+CLS.US,D,20120413,000000,9.19,9.26,9.06,9.08,490412,0
+CLS.US,D,20120416,000000,9.1,9.13,8.87,9.01,428114,0
+CLS.US,D,20120417,000000,8.74,9.07,8.74,8.95,791088,0
+CLS.US,D,20120418,000000,8.94,8.94,8.66,8.7,504563,0
+CLS.US,D,20120419,000000,8.73,8.84,8.6,8.72,341518,0
+CLS.US,D,20120420,000000,8.79,8.83,8.67,8.69,241257,0
+CLS.US,D,20120423,000000,8.56,8.57,8.36,8.41,469965,0
+CLS.US,D,20120424,000000,8.83,9.28,8.78,8.94,1410506,0
+CLS.US,D,20120425,000000,9.14,9.14,8.65,8.86,776839,0
+CLS.US,D,20120426,000000,8.84,9,8.8,8.82,727740,0
+CLS.US,D,20120427,000000,8.84,9.03,8.76,9,519322,0
+CLS.US,D,20120430,000000,8.97,9.02,8.91,8.96,807916,0
+CLS.US,D,20120501,000000,8.97,9.1,8.94,9.05,770228,0
+CLS.US,D,20120502,000000,8.96,9.04,8.81,8.86,416117,0
+CLS.US,D,20120503,000000,8.95,8.95,8.53,8.54,986390,0
+CLS.US,D,20120504,000000,8.45,8.49,8.27,8.32,809023,0
+CLS.US,D,20120507,000000,8.25,8.55,8.24,8.43,888902,0
+CLS.US,D,20120508,000000,8.3,8.36,7.88,8,1103922,0
+CLS.US,D,20120509,000000,7.85,7.97,7.76,7.86,1132111,0
+CLS.US,D,20120510,000000,7.9,8.07,7.81,7.88,625473,0
+CLS.US,D,20120511,000000,7.82,8.04,7.8,8,603542,0
+CLS.US,D,20120514,000000,7.91,7.93,7.55,7.67,859142,0
+CLS.US,D,20120515,000000,7.67,7.76,7.42,7.47,520100,0
+CLS.US,D,20120516,000000,7.52,7.6,7.43,7.43,614113,0
+CLS.US,D,20120517,000000,7.46,7.6,7.43,7.43,349861,0
+CLS.US,D,20120518,000000,7.46,7.49,7.32,7.35,424721,0
+CLS.US,D,20120521,000000,7.36,7.66,7.28,7.62,391494,0
+CLS.US,D,20120522,000000,7.57,7.67,7.5,7.56,456779,0
+CLS.US,D,20120523,000000,7.46,7.55,7.36,7.52,366604,0
+CLS.US,D,20120524,000000,7.52,7.61,7.5,7.56,367581,0
+CLS.US,D,20120525,000000,7.56,7.65,7.51,7.57,478781,0
+CLS.US,D,20120529,000000,7.82,7.92,7.72,7.74,909976,0
+CLS.US,D,20120530,000000,7.56,7.59,7.13,7.16,2174114,0
+CLS.US,D,20120531,000000,7.18,7.29,7.13,7.24,658492,0
+CLS.US,D,20120601,000000,6.99,7.15,6.97,7.13,755173,0
+CLS.US,D,20120604,000000,7.14,7.2,7.05,7.13,519717,0
+CLS.US,D,20120605,000000,7.12,7.36,7.12,7.3,336545,0
+CLS.US,D,20120606,000000,7.41,7.64,7.41,7.55,425608,0
+CLS.US,D,20120607,000000,7.66,7.67,7.45,7.48,391927,0
+CLS.US,D,20120608,000000,7.46,7.67,7.44,7.61,302409,0
+CLS.US,D,20120611,000000,7.69,7.75,7.31,7.37,650752,0
+CLS.US,D,20120612,000000,7.42,7.54,7.27,7.4,761469,0
+CLS.US,D,20120613,000000,7.37,7.54,7.31,7.33,290950,0
+CLS.US,D,20120614,000000,7.31,7.39,7.24,7.32,278484,0
+CLS.US,D,20120615,000000,7.34,7.54,7.31,7.47,345278,0
+CLS.US,D,20120618,000000,7.29,7.71,7.11,7.68,1389989,0
+CLS.US,D,20120619,000000,7.68,7.76,7.54,7.67,1098044,0
+CLS.US,D,20120620,000000,7.66,7.68,7.39,7.44,716251,0
+CLS.US,D,20120621,000000,7.42,7.45,7.23,7.28,596761,0
+CLS.US,D,20120622,000000,7.33,7.34,7.17,7.27,313361,0
+CLS.US,D,20120625,000000,7.14,7.14,6.87,6.98,578445,0
+CLS.US,D,20120626,000000,6.99,7.15,6.96,7.13,402892,0
+CLS.US,D,20120627,000000,7.11,7.29,7.11,7.22,299363,0
+CLS.US,D,20120628,000000,7.15,7.23,7.04,7.13,223864,0
+CLS.US,D,20120629,000000,7.29,7.37,7.24,7.26,390365,0
+CLS.US,D,20120702,000000,7.28,7.38,7.2,7.3,120822,0
+CLS.US,D,20120703,000000,7.29,7.52,7.26,7.43,161403,0
+CLS.US,D,20120705,000000,7.39,7.5,7.36,7.48,192949,0
+CLS.US,D,20120706,000000,7.42,7.43,7.28,7.39,326458,0
+CLS.US,D,20120709,000000,7.37,7.38,7.18,7.28,190214,0
+CLS.US,D,20120710,000000,7.31,7.39,7.18,7.2,483755,0
+CLS.US,D,20120711,000000,7.24,7.36,7.22,7.3,351797,0
+CLS.US,D,20120712,000000,7.2,7.25,7.12,7.19,717479,0
+CLS.US,D,20120713,000000,7.23,7.51,7.2,7.29,312095,0
+CLS.US,D,20120716,000000,7.28,7.34,7.26,7.3,132900,0
+CLS.US,D,20120717,000000,7.33,7.33,7.2,7.25,267836,0
+CLS.US,D,20120718,000000,7.19,7.33,7.17,7.29,321464,0
+CLS.US,D,20120719,000000,7.35,7.55,7.32,7.53,313937,0
+CLS.US,D,20120720,000000,7.45,7.47,7.35,7.42,124899,0
+CLS.US,D,20120723,000000,7.22,7.29,7.15,7.25,200597,0
+CLS.US,D,20120724,000000,7.26,7.29,6.98,7.07,401051,0
+CLS.US,D,20120725,000000,7.07,7.23,7.04,7.19,204874,0
+CLS.US,D,20120726,000000,7.3,7.37,7.17,7.31,288643,0
+CLS.US,D,20120727,000000,7.1,7.92,7.1,7.86,692515,0
+CLS.US,D,20120730,000000,7.75,8.02,7.75,7.84,444149,0
+CLS.US,D,20120731,000000,7.85,7.94,7.62,7.64,382261,0
+CLS.US,D,20120801,000000,7.66,7.67,7.31,7.34,397303,0
+CLS.US,D,20120802,000000,7.29,7.41,7.18,7.25,287153,0
+CLS.US,D,20120803,000000,7.37,7.38,7.25,7.32,299180,0
+CLS.US,D,20120806,000000,7.34,7.57,7.34,7.54,136893,0
+CLS.US,D,20120807,000000,7.49,7.63,7.39,7.59,335738,0
+CLS.US,D,20120808,000000,7.64,7.87,7.62,7.77,310181,0
+CLS.US,D,20120809,000000,7.77,7.91,7.74,7.84,136983,0
+CLS.US,D,20120810,000000,7.78,7.88,7.71,7.82,316084,0
+CLS.US,D,20120813,000000,7.68,7.86,7.68,7.72,261834,0
+CLS.US,D,20120814,000000,7.77,7.81,7.67,7.71,235236,0
+CLS.US,D,20120815,000000,7.76,7.82,7.67,7.77,119920,0
+CLS.US,D,20120816,000000,7.77,7.99,7.73,7.96,260382,0
+CLS.US,D,20120817,000000,7.97,8.07,7.85,7.88,238553,0
+CLS.US,D,20120820,000000,7.87,7.89,7.74,7.75,632268,0
+CLS.US,D,20120821,000000,7.77,7.95,7.71,7.91,368332,0
+CLS.US,D,20120822,000000,7.87,7.88,7.63,7.72,405766,0
+CLS.US,D,20120823,000000,7.7,7.92,7.69,7.81,231418,0
+CLS.US,D,20120824,000000,7.82,7.91,7.72,7.73,322594,0
+CLS.US,D,20120827,000000,7.78,7.78,7.67,7.76,156384,0
+CLS.US,D,20120828,000000,7.75,7.9,7.7,7.82,261252,0
+CLS.US,D,20120829,000000,7.85,7.89,7.8,7.82,200982,0
+CLS.US,D,20120830,000000,7.81,7.82,7.7,7.75,251038,0
+CLS.US,D,20120831,000000,7.81,7.87,7.78,7.79,160768,0
+CLS.US,D,20120904,000000,7.7,7.74,7.52,7.66,463704,0
+CLS.US,D,20120905,000000,7.62,7.68,7.41,7.43,518637,0
+CLS.US,D,20120906,000000,7.47,7.64,7.42,7.6,248808,0
+CLS.US,D,20120907,000000,7.61,7.65,7.54,7.62,158366,0
+CLS.US,D,20120910,000000,7.62,7.78,7.62,7.74,232254,0
+CLS.US,D,20120911,000000,7.79,7.98,7.78,7.91,263743,0
+CLS.US,D,20120912,000000,7.94,8.02,7.8,7.84,124352,0
+CLS.US,D,20120913,000000,7.82,8.02,7.81,7.96,189532,0
+CLS.US,D,20120914,000000,8,8.16,7.98,8.02,145299,0
+CLS.US,D,20120917,000000,8.03,8.03,7.61,7.67,435300,0
+CLS.US,D,20120918,000000,7.68,7.77,7.6,7.72,209820,0
+CLS.US,D,20120919,000000,7.71,7.75,7.57,7.62,133401,0
+CLS.US,D,20120920,000000,7.54,7.79,7.51,7.72,251570,0
+CLS.US,D,20120921,000000,7.77,7.79,7.58,7.59,184336,0
+CLS.US,D,20120924,000000,7.55,7.58,7.42,7.46,169517,0
+CLS.US,D,20120925,000000,7.48,7.54,7.31,7.34,188031,0
+CLS.US,D,20120926,000000,7.22,7.23,6.84,6.91,813694,0
+CLS.US,D,20120927,000000,6.94,7.17,6.93,7.16,300039,0
+CLS.US,D,20120928,000000,7.13,7.21,7.11,7.14,244265,0
+CLS.US,D,20121001,000000,7.19,7.22,7.04,7.05,142158,0
+CLS.US,D,20121002,000000,7.11,7.2,7.07,7.13,258410,0
+CLS.US,D,20121003,000000,7.12,7.2,7.1,7.12,277792,0
+CLS.US,D,20121004,000000,7.15,7.24,7.13,7.16,152114,0
+CLS.US,D,20121005,000000,7.21,7.25,7.13,7.17,119056,0
+CLS.US,D,20121008,000000,7.11,7.15,7.08,7.11,82609,0
+CLS.US,D,20121009,000000,7.15,7.21,7,7.05,388436,0
+CLS.US,D,20121010,000000,7.01,7.03,6.74,6.75,327700,0
+CLS.US,D,20121011,000000,6.81,6.91,6.79,6.88,172835,0
+CLS.US,D,20121012,000000,6.83,6.92,6.83,6.88,188658,0
+CLS.US,D,20121015,000000,6.92,6.95,6.87,6.92,143716,0
+CLS.US,D,20121016,000000,6.93,7.17,6.9,7.14,214326,0
+CLS.US,D,20121017,000000,7.07,7.32,7.02,7.32,254916,0
+CLS.US,D,20121018,000000,7.29,7.31,7.23,7.24,126464,0
+CLS.US,D,20121019,000000,7.19,7.25,7.09,7.21,197244,0
+CLS.US,D,20121022,000000,7.09,7.29,7.04,7.13,159946,0
+CLS.US,D,20121023,000000,7.09,7.09,7,7.02,194519,0
+CLS.US,D,20121024,000000,6.95,7.06,6.64,6.92,1029758,0
+CLS.US,D,20121025,000000,6.97,6.99,6.86,6.97,309656,0
+CLS.US,D,20121026,000000,6.97,6.98,6.82,6.97,318780,0
+CLS.US,D,20121031,000000,7.17,7.28,7.14,7.26,353351,0
+CLS.US,D,20121101,000000,7.24,7.29,7.21,7.23,362090,0
+CLS.US,D,20121102,000000,7.27,7.31,7.2,7.21,179859,0
+CLS.US,D,20121105,000000,7.22,7.27,7.18,7.25,576580,0
+CLS.US,D,20121106,000000,7.28,7.4,7.22,7.3,842020,0
+CLS.US,D,20121107,000000,7.35,7.4,7.26,7.34,1115870,0
+CLS.US,D,20121108,000000,7.37,7.39,7.29,7.31,551963,0
+CLS.US,D,20121109,000000,7.3,7.37,7.23,7.24,379982,0
+CLS.US,D,20121112,000000,7.25,7.27,7.2,7.26,138939,0
+CLS.US,D,20121113,000000,7.21,7.24,7.12,7.18,471290,0
+CLS.US,D,20121114,000000,7.19,7.24,7.15,7.15,493996,0
+CLS.US,D,20121115,000000,7.17,7.23,7.13,7.21,516633,0
+CLS.US,D,20121116,000000,7.21,7.26,7.14,7.2,336000,0
+CLS.US,D,20121119,000000,7.23,7.31,7.22,7.29,333074,0
+CLS.US,D,20121120,000000,7.27,7.34,7.22,7.31,349136,0
+CLS.US,D,20121121,000000,7.31,7.38,7.24,7.35,351032,0
+CLS.US,D,20121123,000000,7.39,7.52,7.35,7.5,140434,0
+CLS.US,D,20121126,000000,7.46,7.51,7.41,7.42,345183,0
+CLS.US,D,20121127,000000,7.44,7.46,7.35,7.44,219794,0
+CLS.US,D,20121128,000000,7.39,7.52,7.34,7.52,362163,0
+CLS.US,D,20121129,000000,7.52,7.56,7.35,7.43,463458,0
+CLS.US,D,20121130,000000,7.34,7.47,7.33,7.38,237504,0
+CLS.US,D,20121203,000000,7.35,7.41,7.27,7.3,146820,0
+CLS.US,D,20121204,000000,7.31,7.54,7.29,7.41,433264,0
+CLS.US,D,20121205,000000,7.44,7.66,7.41,7.62,278710,0
+CLS.US,D,20121206,000000,7.59,7.63,7.55,7.57,116130,0
+CLS.US,D,20121207,000000,7.64,7.65,7.51,7.64,130537,0
+CLS.US,D,20121210,000000,7.61,7.64,7.53,7.56,156347,0
+CLS.US,D,20121211,000000,7.58,7.58,7.45,7.54,335346,0
+CLS.US,D,20121212,000000,7.59,7.61,7.55,7.56,235569,0
+CLS.US,D,20121213,000000,7.59,7.73,7.54,7.7,319437,0
+CLS.US,D,20121214,000000,7.71,7.83,7.7,7.8,548946,0
+CLS.US,D,20121217,000000,7.78,7.84,7.74,7.84,356342,0
+CLS.US,D,20121218,000000,7.82,7.82,7.73,7.79,477761,0
+CLS.US,D,20121219,000000,7.73,8.15,7.73,8.07,292918,0
+CLS.US,D,20121220,000000,8.12,8.33,7.98,8.26,637861,0
+CLS.US,D,20121221,000000,8.14,8.15,7.93,8.07,588480,0
+CLS.US,D,20121224,000000,8.02,8.09,8,8.08,52065,0
+CLS.US,D,20121226,000000,8.1,8.17,8.01,8.03,63767,0
+CLS.US,D,20121227,000000,8.04,8.12,7.96,8.05,267448,0
+CLS.US,D,20121228,000000,7.99,8.09,7.93,7.94,265347,0
+CLS.US,D,20121231,000000,7.91,8.18,7.91,8.15,178613,0
+CLS.US,D,20130102,000000,8.33,8.49,8.23,8.42,219243,0
+CLS.US,D,20130103,000000,8.38,8.5,8.25,8.27,170882,0
+CLS.US,D,20130104,000000,8.31,8.5,8.31,8.36,204696,0
+CLS.US,D,20130107,000000,8.36,8.65,8.35,8.56,265127,0
+CLS.US,D,20130108,000000,8.52,8.57,8.26,8.28,329741,0
+CLS.US,D,20130109,000000,8.31,8.43,8.16,8.18,369910,0
+CLS.US,D,20130110,000000,8.26,8.39,8.25,8.39,193339,0
+CLS.US,D,20130111,000000,8.42,8.48,8.37,8.42,102724,0
+CLS.US,D,20130114,000000,8.38,8.52,8.29,8.43,204379,0
+CLS.US,D,20130115,000000,8.36,8.36,7.95,8.31,406093,0
+CLS.US,D,20130116,000000,8.32,8.44,8.26,8.38,260333,0
+CLS.US,D,20130117,000000,8.41,8.58,8.41,8.56,284216,0
+CLS.US,D,20130118,000000,8.5,8.71,8.49,8.63,362719,0
+CLS.US,D,20130122,000000,8.45,8.81,8.43,8.63,1538069,0
+CLS.US,D,20130123,000000,8.64,8.82,8.19,8.26,796200,0
+CLS.US,D,20130124,000000,8.19,8.34,8.19,8.32,364303,0
+CLS.US,D,20130125,000000,8.34,8.38,8.16,8.24,221672,0
+CLS.US,D,20130128,000000,8.28,8.28,8.03,8.15,308854,0
+CLS.US,D,20130129,000000,8.16,8.18,8.06,8.12,128732,0
+CLS.US,D,20130130,000000,8.08,8.13,8,8.06,224298,0
+CLS.US,D,20130131,000000,8.06,8.06,7.79,7.8,471200,0
+CLS.US,D,20130201,000000,7.81,7.96,7.77,7.85,720860,0
+CLS.US,D,20130204,000000,7.83,7.84,7.74,7.81,413910,0
+CLS.US,D,20130205,000000,7.81,7.86,7.76,7.82,1001671,0
+CLS.US,D,20130206,000000,7.75,8.2,7.75,8.14,344798,0
+CLS.US,D,20130207,000000,8.11,8.19,8.03,8.06,195423,0
+CLS.US,D,20130208,000000,8.06,8.3,8.06,8.17,388754,0
+CLS.US,D,20130211,000000,8.19,8.19,8.04,8.11,148832,0
+CLS.US,D,20130212,000000,8.14,8.22,8.08,8.15,135443,0
+CLS.US,D,20130213,000000,8.15,8.23,8.1,8.11,138712,0
+CLS.US,D,20130214,000000,8.08,8.2,7.99,8.16,183392,0
+CLS.US,D,20130215,000000,8.13,8.2,7.92,7.99,260595,0
+CLS.US,D,20130219,000000,7.96,8.1,7.92,8.04,274987,0
+CLS.US,D,20130220,000000,8.05,8.16,7.94,8.09,427130,0
+CLS.US,D,20130221,000000,8.07,8.17,8.02,8.1,431443,0
+CLS.US,D,20130222,000000,8.13,8.3,8.1,8.26,348184,0
+CLS.US,D,20130225,000000,8.29,8.46,8.25,8.28,508468,0
+CLS.US,D,20130226,000000,8.3,8.4,8.12,8.26,714885,0
+CLS.US,D,20130227,000000,8.27,8.27,8.12,8.2,191469,0
+CLS.US,D,20130228,000000,8.23,8.26,8.13,8.13,138029,0
+CLS.US,D,20130301,000000,8.12,8.27,8.02,8.23,215911,0
+CLS.US,D,20130304,000000,8.2,8.25,8.06,8.1,108377,0
+CLS.US,D,20130305,000000,8.15,8.26,8.15,8.21,127381,0
+CLS.US,D,20130306,000000,8.23,8.37,8.21,8.27,181826,0
+CLS.US,D,20130307,000000,8.32,8.34,8.23,8.25,178773,0
+CLS.US,D,20130308,000000,8.26,8.44,8.23,8.41,330971,0
+CLS.US,D,20130311,000000,8.33,8.46,8.24,8.45,166721,0
+CLS.US,D,20130312,000000,8.45,8.62,8.37,8.53,434330,0
+CLS.US,D,20130313,000000,8.5,8.57,8.41,8.49,164500,0
+CLS.US,D,20130314,000000,8.51,8.51,8.18,8.2,761096,0
+CLS.US,D,20130315,000000,8.22,8.3,8.18,8.19,270590,0
+CLS.US,D,20130318,000000,8.16,8.37,8.04,8.27,357226,0
+CLS.US,D,20130319,000000,8.3,8.4,8.24,8.38,217974,0
+CLS.US,D,20130320,000000,8.39,8.44,8.36,8.4,150169,0
+CLS.US,D,20130321,000000,8.35,8.4,8.07,8.09,265498,0
+CLS.US,D,20130322,000000,8.11,8.18,8.06,8.08,133965,0
+CLS.US,D,20130325,000000,8.1,8.24,8.09,8.13,213164,0
+CLS.US,D,20130326,000000,8.15,8.27,8.12,8.21,168731,0
+CLS.US,D,20130327,000000,8.16,8.25,8.12,8.2,185855,0
+CLS.US,D,20130328,000000,8.18,8.23,8.07,8.09,353400,0
+CLS.US,D,20130401,000000,8.1,8.15,7.89,7.92,248939,0
+CLS.US,D,20130402,000000,7.94,8.12,7.91,8.02,204320,0
+CLS.US,D,20130403,000000,8.03,8.17,8,8.14,235173,0
+CLS.US,D,20130404,000000,8.14,8.18,8.03,8.07,176664,0
+CLS.US,D,20130405,000000,7.98,7.98,7.86,7.94,139162,0
+CLS.US,D,20130408,000000,7.92,8.04,7.83,8,157407,0
+CLS.US,D,20130409,000000,8.03,8.21,8,8.16,140475,0
+CLS.US,D,20130410,000000,8.19,8.31,8.19,8.31,251668,0
+CLS.US,D,20130411,000000,8.33,8.36,8.24,8.33,97754,0
+CLS.US,D,20130412,000000,8.26,8.3,8.13,8.23,84041,0
+CLS.US,D,20130415,000000,8.12,8.19,7.89,7.89,138460,0
+CLS.US,D,20130416,000000,7.98,8.02,7.85,8,121737,0
+CLS.US,D,20130417,000000,7.95,7.95,7.75,7.82,127380,0
+CLS.US,D,20130418,000000,7.84,7.89,7.63,7.72,172556,0
+CLS.US,D,20130419,000000,7.72,7.73,7.63,7.7,137515,0
+CLS.US,D,20130422,000000,7.69,7.76,7.6,7.65,165075,0
+CLS.US,D,20130423,000000,7.73,8.09,7.71,8.08,446275,0
+CLS.US,D,20130424,000000,8.06,8.28,8,8.2,282021,0
+CLS.US,D,20130425,000000,8.24,8.39,8.22,8.33,214288,0
+CLS.US,D,20130426,000000,8.33,8.51,8.33,8.49,360018,0
+CLS.US,D,20130429,000000,8.54,8.57,8.33,8.34,350934,0
+CLS.US,D,20130430,000000,8.35,8.67,8.29,8.64,324807,0
+CLS.US,D,20130501,000000,8.61,8.62,8.44,8.45,162866,0
+CLS.US,D,20130502,000000,8.5,8.5,8.33,8.41,153520,0
+CLS.US,D,20130503,000000,8.45,8.47,8.35,8.44,239891,0
+CLS.US,D,20130506,000000,8.47,8.5,8.39,8.48,144435,0
+CLS.US,D,20130507,000000,8.51,8.58,8.42,8.55,193002,0
+CLS.US,D,20130508,000000,8.55,8.63,8.52,8.55,135008,0
+CLS.US,D,20130509,000000,8.51,8.58,8.51,8.53,59191,0
+CLS.US,D,20130510,000000,8.51,8.62,8.49,8.6,64942,0
+CLS.US,D,20130513,000000,8.6,8.72,8.6,8.7,158852,0
+CLS.US,D,20130514,000000,8.66,8.71,8.56,8.7,118992,0
+CLS.US,D,20130515,000000,8.65,9.01,8.65,8.93,351272,0
+CLS.US,D,20130516,000000,8.99,9.33,8.97,9.13,368643,0
+CLS.US,D,20130517,000000,9.09,9.21,9.05,9.15,146431,0
+CLS.US,D,20130520,000000,9.09,9.22,9.07,9.12,73176,0
+CLS.US,D,20130521,000000,9.15,9.28,9.15,9.25,154209,0
+CLS.US,D,20130522,000000,9.26,9.31,9,9.03,193410,0
+CLS.US,D,20130523,000000,9.02,9.24,8.9,9.13,161735,0
+CLS.US,D,20130524,000000,9.06,9.1,8.92,9,91514,0
+CLS.US,D,20130528,000000,9.07,9.35,9.04,9.24,202222,0
+CLS.US,D,20130529,000000,9.23,9.32,9.12,9.19,75516,0
+CLS.US,D,20130530,000000,9.2,9.44,9.18,9.33,184492,0
+CLS.US,D,20130531,000000,9.3,9.37,9.18,9.25,169760,0
+CLS.US,D,20130603,000000,9.28,9.65,9.27,9.63,246823,0
+CLS.US,D,20130604,000000,9.59,9.67,9.34,9.41,162857,0
+CLS.US,D,20130605,000000,9.36,9.46,9.24,9.27,142135,0
+CLS.US,D,20130606,000000,9.29,9.56,9.17,9.49,280713,0
+CLS.US,D,20130607,000000,9.53,9.64,9.5,9.53,91385,0
+CLS.US,D,20130610,000000,9.58,9.58,9.47,9.57,114781,0
+CLS.US,D,20130611,000000,9.49,9.63,9.45,9.56,198464,0
+CLS.US,D,20130612,000000,9.64,9.7,9.39,9.41,176144,0
+CLS.US,D,20130613,000000,9.42,9.68,9.38,9.62,263897,0
+CLS.US,D,20130614,000000,9.63,9.7,9.58,9.66,265283,0
+CLS.US,D,20130617,000000,9.66,9.98,9.66,9.8,264613,0
+CLS.US,D,20130618,000000,9.71,9.78,9.54,9.61,215906,0
+CLS.US,D,20130619,000000,9.57,9.65,9.4,9.48,307067,0
+CLS.US,D,20130620,000000,9.32,9.39,9.18,9.25,129051,0
+CLS.US,D,20130621,000000,9.24,9.35,9.1,9.13,345773,0
+CLS.US,D,20130624,000000,8.99,9.12,8.89,9.03,163689,0
+CLS.US,D,20130625,000000,9.07,9.42,9.06,9.4,258924,0
+CLS.US,D,20130626,000000,9.47,9.5,9.31,9.36,111779,0
+CLS.US,D,20130627,000000,9.4,9.55,9.4,9.5,158199,0
+CLS.US,D,20130628,000000,9.42,9.48,9.37,9.45,365005,0
+CLS.US,D,20130701,000000,9.46,9.62,9.46,9.52,46027,0
+CLS.US,D,20130702,000000,9.47,9.54,9.34,9.43,451328,0
+CLS.US,D,20130703,000000,9.39,9.48,9.39,9.48,136012,0
+CLS.US,D,20130705,000000,9.49,9.49,9.23,9.35,354137,0
+CLS.US,D,20130708,000000,9.35,9.39,9.29,9.33,160038,0
+CLS.US,D,20130709,000000,9.39,9.41,9.28,9.32,116320,0
+CLS.US,D,20130710,000000,9.34,9.37,9.29,9.33,91999,0
+CLS.US,D,20130711,000000,9.46,9.46,9.33,9.41,150090,0
+CLS.US,D,20130712,000000,9.4,9.44,9.39,9.42,80994,0
+CLS.US,D,20130715,000000,9.44,9.45,9.15,9.18,189210,0
+CLS.US,D,20130716,000000,9.19,9.22,9.12,9.2,101494,0
+CLS.US,D,20130717,000000,9.22,9.27,8.96,8.99,145463,0
+CLS.US,D,20130718,000000,9,9.25,8.83,9.25,285369,0
+CLS.US,D,20130719,000000,9.2,9.32,9.14,9.3,122557,0
+CLS.US,D,20130722,000000,9.33,9.39,9.27,9.32,57555,0
+CLS.US,D,20130723,000000,9.36,9.45,9.34,9.36,86919,0
+CLS.US,D,20130724,000000,9.37,9.43,9.31,9.34,102231,0
+CLS.US,D,20130725,000000,9.32,9.53,9.3,9.52,298806,0
+CLS.US,D,20130726,000000,9.68,10.41,9.63,10.11,991110,0
+CLS.US,D,20130729,000000,10.4,10.49,10.17,10.21,519391,0
+CLS.US,D,20130730,000000,10.22,10.63,10.22,10.42,552007,0
+CLS.US,D,20130731,000000,10.46,10.61,10.42,10.58,305794,0
+CLS.US,D,20130801,000000,10.64,10.84,10.57,10.75,255435,0
+CLS.US,D,20130802,000000,10.7,10.83,10.63,10.68,249940,0
+CLS.US,D,20130805,000000,10.79,10.96,10.71,10.89,516031,0
+CLS.US,D,20130806,000000,10.87,11.3,10.84,11.08,336238,0
+CLS.US,D,20130807,000000,11.02,11.06,10.81,10.87,649653,0
+CLS.US,D,20130808,000000,10.93,11.17,10.93,11.13,260089,0
+CLS.US,D,20130809,000000,11.09,11.2,10.97,11.06,244002,0
+CLS.US,D,20130812,000000,10.95,11.07,10.74,10.78,754061,0
+CLS.US,D,20130813,000000,10.76,11.08,10.73,10.98,1088599,0
+CLS.US,D,20130814,000000,10.98,11,10.89,10.92,175586,0
+CLS.US,D,20130815,000000,10.8,10.9,10.65,10.7,214323,0
+CLS.US,D,20130816,000000,10.69,10.8,10.67,10.75,213448,0
+CLS.US,D,20130819,000000,10.76,10.76,10.58,10.64,121549,0
+CLS.US,D,20130820,000000,10.67,10.94,10.63,10.81,559453,0
+CLS.US,D,20130821,000000,10.75,10.77,10.6,10.7,199370,0
+CLS.US,D,20130822,000000,10.73,10.85,10.66,10.72,126359,0
+CLS.US,D,20130823,000000,10.71,10.82,10.68,10.77,133030,0
+CLS.US,D,20130826,000000,10.74,10.75,10.48,10.51,277663,0
+CLS.US,D,20130827,000000,10.41,10.46,10.19,10.2,251248,0
+CLS.US,D,20130828,000000,10.21,10.84,10.21,10.7,724162,0
+CLS.US,D,20130829,000000,10.72,10.83,10.67,10.75,250517,0
+CLS.US,D,20130830,000000,10.79,10.79,10.57,10.61,166167,0
+CLS.US,D,20130903,000000,10.7,10.89,10.7,10.85,380696,0
+CLS.US,D,20130904,000000,10.88,11,10.85,10.94,175046,0
+CLS.US,D,20130905,000000,10.95,11.2,10.95,11.08,609707,0
+CLS.US,D,20130906,000000,11.17,11.25,10.98,10.98,349660,0
+CLS.US,D,20130909,000000,11.06,11.21,11.02,11.18,310088,0
+CLS.US,D,20130910,000000,11.26,11.26,11.03,11.05,935493,0
+CLS.US,D,20130911,000000,11,11.21,10.91,11.19,514025,0
+CLS.US,D,20130912,000000,11.18,11.26,11.11,11.14,223903,0
+CLS.US,D,20130913,000000,11.17,11.24,11.08,11.12,214939,0
+CLS.US,D,20130916,000000,11.22,11.24,11.14,11.21,173141,0
+CLS.US,D,20130917,000000,11.24,11.32,11.1,11.13,246651,0
+CLS.US,D,20130918,000000,11.11,11.19,10.96,11.08,221989,0
+CLS.US,D,20130919,000000,11.03,11.09,10.99,11,159836,0
+CLS.US,D,20130920,000000,11.02,11.04,10.89,10.89,249164,0
+CLS.US,D,20130923,000000,10.83,11.01,10.82,10.97,319367,0
+CLS.US,D,20130924,000000,10.96,11.23,10.96,11.15,231809,0
+CLS.US,D,20130925,000000,11.15,11.39,11.15,11.23,543267,0
+CLS.US,D,20130926,000000,11.2,11.31,11.2,11.27,351211,0
+CLS.US,D,20130927,000000,11.23,11.31,11.14,11.22,212164,0
+CLS.US,D,20130930,000000,11.1,11.26,11.03,11.03,335012,0
+CLS.US,D,20131001,000000,11,11.5,11,11.31,512958,0
+CLS.US,D,20131002,000000,11.21,11.29,11.12,11.13,314928,0
+CLS.US,D,20131003,000000,11.1,11.17,10.95,11.04,261930,0
+CLS.US,D,20131004,000000,11.02,11.22,11.01,11.16,121145,0
+CLS.US,D,20131007,000000,11.11,11.16,10.98,10.99,150544,0
+CLS.US,D,20131008,000000,10.99,11.1,10.79,10.9,221071,0
+CLS.US,D,20131009,000000,10.9,11,10.85,10.92,340432,0
+CLS.US,D,20131010,000000,11,11.06,10.91,11.01,318095,0
+CLS.US,D,20131011,000000,10.97,11.18,10.94,11.16,175339,0
+CLS.US,D,20131014,000000,11.13,11.25,11.13,11.2,76301,0
+CLS.US,D,20131015,000000,11.16,11.2,11.04,11.07,188900,0
+CLS.US,D,20131016,000000,11.12,11.23,11.08,11.19,155109,0
+CLS.US,D,20131017,000000,11.2,11.23,11.1,11.18,204616,0
+CLS.US,D,20131018,000000,11.2,11.21,11.04,11.08,293226,0
+CLS.US,D,20131021,000000,10.84,10.99,10.67,10.76,613756,0
+CLS.US,D,20131022,000000,10.77,10.77,10.35,10.49,575451,0
+CLS.US,D,20131023,000000,10.61,11.42,10.61,11.27,1420823,0
+CLS.US,D,20131024,000000,11.23,11.39,11.2,11.29,415741,0
+CLS.US,D,20131025,000000,11.28,11.41,11.11,11.23,345266,0
+CLS.US,D,20131028,000000,11.2,11.27,11.09,11.13,242252,0
+CLS.US,D,20131029,000000,11.09,11.19,10.99,11.05,211662,0
+CLS.US,D,20131030,000000,11,11.08,10.9,10.98,460696,0
+CLS.US,D,20131031,000000,11,11.12,10.96,10.96,171200,0
+CLS.US,D,20131101,000000,11.01,11.02,10.73,10.79,233230,0
+CLS.US,D,20131104,000000,10.79,11.09,10.79,11.06,334632,0
+CLS.US,D,20131105,000000,11.03,11.04,10.74,10.84,269895,0
+CLS.US,D,20131106,000000,10.88,10.93,10.77,10.81,180596,0
+CLS.US,D,20131107,000000,10.81,10.91,10.63,10.66,247436,0
+CLS.US,D,20131108,000000,10.62,10.7,10.57,10.69,141394,0
+CLS.US,D,20131111,000000,10.67,10.7,10.59,10.7,132912,0
+CLS.US,D,20131112,000000,10.64,10.69,10.58,10.59,157816,0
+CLS.US,D,20131113,000000,10.56,10.61,10.48,10.49,364597,0
+CLS.US,D,20131114,000000,10.41,10.41,10.09,10.11,369561,0
+CLS.US,D,20131115,000000,10.11,10.23,10.06,10.22,279069,0
+CLS.US,D,20131118,000000,10.27,10.27,10.04,10.07,325431,0
+CLS.US,D,20131119,000000,10.07,10.09,9.88,9.9,184964,0
+CLS.US,D,20131120,000000,9.9,9.93,9.49,9.56,344907,0
+CLS.US,D,20131121,000000,9.7,10.05,9.49,10.03,741332,0
+CLS.US,D,20131122,000000,10.06,10.09,9.93,9.98,266722,0
+CLS.US,D,20131125,000000,9.98,10.12,9.92,10.05,155588,0
+CLS.US,D,20131126,000000,10.03,10.08,9.95,10,120753,0
+CLS.US,D,20131127,000000,10.09,10.09,9.96,9.98,153755,0
+CLS.US,D,20131129,000000,10.16,10.18,10.1,10.1,99335,0
+CLS.US,D,20131202,000000,10.09,10.14,10.04,10.09,264240,0
+CLS.US,D,20131203,000000,10.04,10.08,9.83,10,869141,0
+CLS.US,D,20131204,000000,10.03,10.28,9.98,10.1,247945,0
+CLS.US,D,20131205,000000,10.11,10.27,10.1,10.2,194660,0
+CLS.US,D,20131206,000000,10.26,10.32,10.19,10.25,158316,0
+CLS.US,D,20131209,000000,10.29,10.29,10.06,10.09,168557,0
+CLS.US,D,20131210,000000,10.07,10.19,10.05,10.06,174109,0
+CLS.US,D,20131211,000000,10.08,10.09,9.9,9.9,151701,0
+CLS.US,D,20131212,000000,9.94,9.95,9.78,9.89,195149,0
+CLS.US,D,20131213,000000,9.88,9.96,9.85,9.92,112747,0
+CLS.US,D,20131216,000000,9.98,10.28,9.94,10.22,265072,0
+CLS.US,D,20131217,000000,10.22,10.32,10.17,10.26,156399,0
+CLS.US,D,20131218,000000,10.16,10.19,9.85,10.09,309739,0
+CLS.US,D,20131219,000000,10.09,10.09,9.87,9.89,169786,0
+CLS.US,D,20131220,000000,9.89,10.05,9.85,10.02,152828,0
+CLS.US,D,20131223,000000,10.04,10.08,9.87,10.06,209308,0
+CLS.US,D,20131224,000000,10.09,10.2,10.05,10.2,129021,0
+CLS.US,D,20131226,000000,10.16,10.27,10.11,10.24,96361,0
+CLS.US,D,20131227,000000,10.21,10.27,10.11,10.25,148271,0
+CLS.US,D,20131230,000000,10.24,10.42,10.24,10.38,200740,0
+CLS.US,D,20131231,000000,10.37,10.51,10.37,10.4,168004,0
+CLS.US,D,20140102,000000,10.35,10.37,10.25,10.32,127450,0
+CLS.US,D,20140103,000000,10.37,10.63,10.37,10.45,193051,0
+CLS.US,D,20140106,000000,10.51,10.65,10.42,10.6,301926,0
+CLS.US,D,20140107,000000,10.64,10.66,10.51,10.65,344047,0
+CLS.US,D,20140108,000000,10.66,10.66,10.49,10.51,107189,0
+CLS.US,D,20140109,000000,10.49,10.51,10.34,10.37,154225,0
+CLS.US,D,20140110,000000,10.4,10.5,10.37,10.44,107342,0
+CLS.US,D,20140113,000000,10.37,10.52,10.3,10.34,146205,0
+CLS.US,D,20140114,000000,10.39,10.5,10.29,10.47,189362,0
+CLS.US,D,20140115,000000,10.43,10.52,10.43,10.5,233191,0
+CLS.US,D,20140116,000000,10.48,10.55,10.43,10.48,117970,0
+CLS.US,D,20140117,000000,10.45,10.51,10.41,10.46,154641,0
+CLS.US,D,20140121,000000,10.49,10.49,10.41,10.48,163520,0
+CLS.US,D,20140122,000000,10.47,10.49,10.26,10.31,238644,0
+CLS.US,D,20140123,000000,10.24,10.35,10.2,10.34,140914,0
+CLS.US,D,20140124,000000,10.3,10.32,10.07,10.13,212611,0
+CLS.US,D,20140127,000000,10.12,10.31,10.02,10.1,182567,0
+CLS.US,D,20140128,000000,10.09,10.1,9.81,9.85,505958,0
+CLS.US,D,20140129,000000,9.76,9.99,9.76,9.93,229511,0
+CLS.US,D,20140130,000000,10.02,10.11,9.9,10.05,249904,0
+CLS.US,D,20140131,000000,10.1,10.33,9.9,9.92,470914,0
+CLS.US,D,20140203,000000,9.88,9.89,9.15,9.23,538448,0
+CLS.US,D,20140204,000000,9.27,9.3,9.16,9.19,405881,0
+CLS.US,D,20140205,000000,9.16,9.22,9.05,9.12,1019654,0
+CLS.US,D,20140206,000000,9.12,9.35,9.1,9.32,211043,0
+CLS.US,D,20140207,000000,9.39,9.43,9.29,9.31,214303,0
+CLS.US,D,20140210,000000,9.31,9.35,9.2,9.25,197270,0
+CLS.US,D,20140211,000000,9.27,9.41,9.24,9.38,222847,0
+CLS.US,D,20140212,000000,9.41,9.5,9.33,9.43,237881,0
+CLS.US,D,20140213,000000,9.35,9.46,9.3,9.42,313299,0
+CLS.US,D,20140214,000000,9.41,9.69,9.38,9.66,403254,0
+CLS.US,D,20140218,000000,9.66,9.78,9.49,9.5,326351,0
+CLS.US,D,20140219,000000,9.49,9.57,9.39,9.4,322387,0
+CLS.US,D,20140220,000000,9.43,9.52,9.41,9.46,136938,0
+CLS.US,D,20140221,000000,9.43,9.52,9.41,9.47,310937,0
+CLS.US,D,20140224,000000,9.51,9.62,9.49,9.58,396498,0
+CLS.US,D,20140225,000000,9.55,9.6,9.46,9.5,430181,0
+CLS.US,D,20140226,000000,9.5,9.72,9.47,9.65,191653,0
+CLS.US,D,20140227,000000,9.61,9.64,9.56,9.61,136310,0
+CLS.US,D,20140228,000000,9.64,9.87,9.64,9.81,258933,0
+CLS.US,D,20140303,000000,9.71,9.81,9.69,9.74,153473,0
+CLS.US,D,20140304,000000,9.84,10.14,9.79,10.05,264663,0
+CLS.US,D,20140305,000000,10.06,10.06,9.9,9.91,175808,0
+CLS.US,D,20140306,000000,9.95,10.05,9.9,9.91,157565,0
+CLS.US,D,20140307,000000,9.89,10.08,9.85,9.9,337086,0
+CLS.US,D,20140310,000000,9.89,10.02,9.83,9.9,218313,0
+CLS.US,D,20140311,000000,9.87,9.9,9.72,9.75,415307,0
+CLS.US,D,20140312,000000,9.66,9.78,9.64,9.75,179630,0
+CLS.US,D,20140313,000000,9.77,9.79,9.67,9.69,368525,0
+CLS.US,D,20140314,000000,9.7,9.84,9.7,9.75,179365,0
+CLS.US,D,20140317,000000,9.78,9.83,9.73,9.81,207562,0
+CLS.US,D,20140318,000000,9.82,9.9,9.8,9.87,207244,0
+CLS.US,D,20140319,000000,9.86,9.98,9.8,9.93,214405,0
+CLS.US,D,20140320,000000,9.9,10,9.85,9.97,161520,0
+CLS.US,D,20140321,000000,10,10.17,9.99,10.02,188185,0
+CLS.US,D,20140324,000000,10.04,10.07,9.87,10.05,166739,0
+CLS.US,D,20140325,000000,10.09,10.47,10.09,10.43,350777,0
+CLS.US,D,20140326,000000,10.45,10.49,10.25,10.26,479200,0
+CLS.US,D,20140327,000000,10.27,10.46,10.15,10.45,270395,0
+CLS.US,D,20140328,000000,10.49,10.73,10.43,10.65,311598,0
+CLS.US,D,20140331,000000,10.69,10.96,10.6,10.95,358775,0
+CLS.US,D,20140401,000000,10.95,11.11,10.89,11.07,247021,0
+CLS.US,D,20140402,000000,11.1,11.23,11.09,11.19,166477,0
+CLS.US,D,20140403,000000,11.23,11.23,11.04,11.05,108783,0
+CLS.US,D,20140404,000000,11.12,11.19,10.94,11,189726,0
+CLS.US,D,20140407,000000,10.98,11.06,10.71,10.75,279618,0
+CLS.US,D,20140408,000000,10.74,11.01,10.74,10.9,180866,0
+CLS.US,D,20140409,000000,10.91,11.09,10.88,11.05,270768,0
+CLS.US,D,20140410,000000,11.04,11.04,10.87,10.89,228468,0
+CLS.US,D,20140411,000000,10.8,10.84,10.62,10.65,287532,0
+CLS.US,D,20140414,000000,10.71,10.72,10.49,10.58,676984,0
+CLS.US,D,20140415,000000,10.54,10.69,10.41,10.51,468746,0
+CLS.US,D,20140416,000000,10.6,10.91,10.6,10.84,242855,0
+CLS.US,D,20140417,000000,10.87,10.9,10.7,10.75,197508,0
+CLS.US,D,20140421,000000,10.8,10.95,10.73,10.88,148029,0
+CLS.US,D,20140422,000000,10.91,11,10.82,10.93,452480,0
+CLS.US,D,20140423,000000,10.86,11.15,10.86,11.08,261312,0
+CLS.US,D,20140424,000000,11.1,11.18,10.94,11.17,384818,0
+CLS.US,D,20140425,000000,11.13,11.27,11.11,11.16,255317,0
+CLS.US,D,20140428,000000,11.15,11.27,11.11,11.15,386116,0
+CLS.US,D,20140429,000000,11.22,11.29,11.11,11.14,239223,0
+CLS.US,D,20140430,000000,11.1,11.22,11.09,11.1,405600,0
+CLS.US,D,20140501,000000,11.12,11.46,11.12,11.3,308791,0
+CLS.US,D,20140502,000000,11.27,11.46,11.27,11.42,164029,0
+CLS.US,D,20140505,000000,11.39,11.67,11.36,11.6,420291,0
+CLS.US,D,20140506,000000,11.6,11.63,11.35,11.44,220653,0
+CLS.US,D,20140507,000000,11.46,11.46,11.24,11.35,168361,0
+CLS.US,D,20140508,000000,11.34,11.5,11.22,11.26,230661,0
+CLS.US,D,20140509,000000,11.22,11.34,11.18,11.27,130101,0
+CLS.US,D,20140512,000000,11.36,11.4,11.27,11.38,311646,0
+CLS.US,D,20140513,000000,11.43,11.6,11.41,11.55,214488,0
+CLS.US,D,20140514,000000,11.57,11.57,11.3,11.31,111708,0
+CLS.US,D,20140515,000000,11.33,11.45,11.23,11.28,358873,0
+CLS.US,D,20140516,000000,11.25,11.34,11.22,11.31,173399,0
+CLS.US,D,20140519,000000,11.32,11.45,11.32,11.38,85050,0
+CLS.US,D,20140520,000000,11.36,11.36,11.04,11.15,264789,0
+CLS.US,D,20140521,000000,11.21,11.38,11.16,11.37,100562,0
+CLS.US,D,20140522,000000,11.37,11.51,11.37,11.48,94253,0
+CLS.US,D,20140523,000000,11.42,11.55,11.42,11.53,104079,0
+CLS.US,D,20140527,000000,11.62,11.86,11.6,11.78,246774,0
+CLS.US,D,20140528,000000,11.79,11.86,11.76,11.86,373755,0
+CLS.US,D,20140529,000000,11.85,11.89,11.82,11.85,160647,0
+CLS.US,D,20140530,000000,11.87,11.9,11.83,11.85,175148,0
+CLS.US,D,20140602,000000,11.8,11.88,11.74,11.75,227134,0
+CLS.US,D,20140603,000000,11.73,11.81,11.53,11.55,370726,0
+CLS.US,D,20140604,000000,11.53,11.67,11.46,11.64,278250,0
+CLS.US,D,20140605,000000,11.64,11.77,11.56,11.74,134925,0
+CLS.US,D,20140606,000000,11.75,11.77,11.71,11.75,173895,0
+CLS.US,D,20140609,000000,11.74,12.02,11.74,11.94,233978,0
+CLS.US,D,20140610,000000,11.92,12.1,11.92,12.05,146200,0
+CLS.US,D,20140611,000000,12.09,12.09,11.92,11.95,606166,0
+CLS.US,D,20140612,000000,11.99,12.02,11.94,11.97,206051,0
+CLS.US,D,20140613,000000,11.97,12.11,11.97,12.01,651052,0
+CLS.US,D,20140616,000000,12,12.15,11.99,12.14,595675,0
+CLS.US,D,20140617,000000,12.12,12.15,12.07,12.09,441529,0
+CLS.US,D,20140618,000000,12.11,12.28,12.03,12.24,392487,0
+CLS.US,D,20140619,000000,12.29,12.68,12.24,12.65,441345,0
+CLS.US,D,20140620,000000,12.66,13.01,12.52,12.53,815810,0
+CLS.US,D,20140623,000000,12.58,12.81,12.51,12.79,267650,0
+CLS.US,D,20140624,000000,12.43,12.78,12.36,12.41,386001,0
+CLS.US,D,20140625,000000,12.4,12.48,12.29,12.46,169857,0
+CLS.US,D,20140626,000000,12.43,12.57,12.43,12.53,151170,0
+CLS.US,D,20140627,000000,12.52,12.61,12.5,12.55,137218,0
+CLS.US,D,20140630,000000,12.51,12.62,12.39,12.56,170443,0
+CLS.US,D,20140701,000000,12.56,12.99,12.55,12.93,698523,0
+CLS.US,D,20140702,000000,12.95,12.95,12.75,12.76,368300,0
+CLS.US,D,20140703,000000,12.77,12.84,12.72,12.81,128373,0
+CLS.US,D,20140707,000000,12.61,12.64,12.51,12.56,370478,0
+CLS.US,D,20140708,000000,12.54,12.54,12.35,12.44,209067,0
+CLS.US,D,20140709,000000,12.5,12.5,12.33,12.42,149342,0
+CLS.US,D,20140710,000000,12.3,12.35,12.24,12.25,213616,0
+CLS.US,D,20140711,000000,12.18,12.41,12.15,12.39,197282,0
+CLS.US,D,20140714,000000,12.49,12.55,12.3,12.34,186271,0
+CLS.US,D,20140715,000000,12.32,12.39,12.16,12.2,192402,0
+CLS.US,D,20140716,000000,12.22,12.25,12.03,12.06,348798,0
+CLS.US,D,20140717,000000,12.06,12.16,11.93,11.97,354097,0
+CLS.US,D,20140718,000000,12,12.12,11.95,12.09,142584,0
+CLS.US,D,20140721,000000,12.05,12.1,11.89,11.9,339425,0
+CLS.US,D,20140722,000000,11.84,11.86,11.59,11.68,412993,0
+CLS.US,D,20140723,000000,11.64,11.65,11.31,11.33,306745,0
+CLS.US,D,20140724,000000,11.34,11.37,11.1,11.18,329681,0
+CLS.US,D,20140725,000000,11.16,11.54,11.14,11.24,389133,0
+CLS.US,D,20140728,000000,11.24,11.29,10.95,10.99,291811,0
+CLS.US,D,20140729,000000,10.95,11.04,10.74,10.83,452383,0
+CLS.US,D,20140730,000000,10.89,11.01,10.85,10.95,137691,0
+CLS.US,D,20140731,000000,10.84,10.88,10.66,10.73,165751,0
+CLS.US,D,20140801,000000,10.7,10.78,10.43,10.44,273213,0
+CLS.US,D,20140804,000000,10.49,10.54,10.36,10.49,168243,0
+CLS.US,D,20140805,000000,10.46,10.52,10.09,10.2,622160,0
+CLS.US,D,20140806,000000,10.14,10.42,10.09,10.42,394236,0
+CLS.US,D,20140807,000000,10.41,10.49,10.32,10.39,187481,0
+CLS.US,D,20140808,000000,10.38,10.43,10.24,10.38,273514,0
+CLS.US,D,20140811,000000,10.48,10.73,10.45,10.69,426309,0
+CLS.US,D,20140812,000000,10.68,10.73,10.53,10.68,273775,0
+CLS.US,D,20140813,000000,10.69,10.93,10.69,10.92,295897,0
+CLS.US,D,20140814,000000,10.96,11.02,10.74,10.77,301305,0
+CLS.US,D,20140815,000000,10.81,10.85,10.55,10.73,242777,0
+CLS.US,D,20140818,000000,10.78,10.95,10.76,10.88,187765,0
+CLS.US,D,20140819,000000,10.85,10.92,10.85,10.88,100875,0
+CLS.US,D,20140820,000000,10.86,11.07,10.86,10.92,160364,0
+CLS.US,D,20140821,000000,10.93,11.02,10.9,10.92,166789,0
+CLS.US,D,20140822,000000,10.94,10.94,10.74,10.76,137569,0
+CLS.US,D,20140825,000000,10.82,10.94,10.76,10.91,136664,0
+CLS.US,D,20140826,000000,10.91,10.97,10.87,10.91,138621,0
+CLS.US,D,20140827,000000,10.92,11.01,10.92,10.96,129352,0
+CLS.US,D,20140828,000000,10.9,10.97,10.86,10.92,110618,0
+CLS.US,D,20140829,000000,10.93,11.05,10.92,11.01,148921,0
+CLS.US,D,20140902,000000,11.02,11.09,10.92,10.96,90949,0
+CLS.US,D,20140903,000000,11.04,11.04,10.91,10.96,207744,0
+CLS.US,D,20140904,000000,10.99,11.12,10.95,11.01,319404,0
+CLS.US,D,20140905,000000,11,11.04,10.93,10.98,255845,0
+CLS.US,D,20140908,000000,10.94,11.02,10.83,10.85,273129,0
+CLS.US,D,20140909,000000,10.82,10.85,10.71,10.81,161510,0
+CLS.US,D,20140910,000000,10.81,10.85,10.75,10.8,128381,0
+CLS.US,D,20140911,000000,10.72,10.89,10.7,10.82,83701,0
+CLS.US,D,20140912,000000,10.79,10.83,10.71,10.79,190806,0
+CLS.US,D,20140915,000000,10.79,10.79,10.71,10.76,196695,0
+CLS.US,D,20140916,000000,10.72,10.78,10.63,10.73,149198,0
+CLS.US,D,20140917,000000,10.73,10.82,10.68,10.72,231935,0
+CLS.US,D,20140918,000000,10.75,10.8,10.64,10.77,90536,0
+CLS.US,D,20140919,000000,10.78,10.82,10.27,10.36,355297,0
+CLS.US,D,20140922,000000,10.51,10.62,10.08,10.09,284574,0
+CLS.US,D,20140923,000000,10.08,10.44,10.06,10.39,252020,0
+CLS.US,D,20140924,000000,10.38,10.47,10.26,10.44,146221,0
+CLS.US,D,20140925,000000,10.45,10.45,10.14,10.16,179664,0
+CLS.US,D,20140926,000000,10.15,10.27,10.13,10.16,114248,0
+CLS.US,D,20140929,000000,10.04,10.17,9.96,10.12,125500,0
+CLS.US,D,20140930,000000,10.05,10.2,10.01,10.15,218998,0
+CLS.US,D,20141001,000000,10.1,10.22,9.99,10.04,232055,0
+CLS.US,D,20141002,000000,10.01,10.03,9.86,9.94,193985,0
+CLS.US,D,20141003,000000,9.92,10.07,9.92,10.04,274015,0
+CLS.US,D,20141006,000000,10.09,10.2,10.05,10.16,190533,0
+CLS.US,D,20141007,000000,10.08,10.28,10.04,10.08,435310,0
+CLS.US,D,20141008,000000,10.08,10.12,9.88,10.09,301325,0
+CLS.US,D,20141009,000000,10.09,10.15,9.94,9.97,193515,0
+CLS.US,D,20141010,000000,9.98,9.98,9.51,9.56,257314,0
+CLS.US,D,20141013,000000,9.61,9.66,9.39,9.39,159851,0
+CLS.US,D,20141014,000000,9.46,9.63,9.36,9.49,353729,0
+CLS.US,D,20141015,000000,9.37,9.49,9.27,9.38,325558,0
+CLS.US,D,20141016,000000,9.2,9.59,9.2,9.56,218566,0
+CLS.US,D,20141017,000000,9.63,9.82,9.63,9.69,239731,0
+CLS.US,D,20141020,000000,9.65,9.84,9.59,9.75,167873,0
+CLS.US,D,20141021,000000,9.79,10.03,9.79,9.99,169694,0
+CLS.US,D,20141022,000000,9.87,10.12,9.74,9.88,302077,0
+CLS.US,D,20141023,000000,9.96,10.34,9.92,10.28,338775,0
+CLS.US,D,20141024,000000,10.31,10.51,10.29,10.42,291671,0
+CLS.US,D,20141027,000000,10.39,10.55,10.28,10.48,138509,0
+CLS.US,D,20141028,000000,10.54,10.68,10.46,10.63,201135,0
+CLS.US,D,20141029,000000,10.65,10.83,10.59,10.67,162142,0
+CLS.US,D,20141030,000000,10.63,10.92,10.63,10.79,186136,0
+CLS.US,D,20141031,000000,10.92,11.11,10.84,10.98,326596,0
+CLS.US,D,20141103,000000,10.98,11.07,10.96,10.99,129285,0
+CLS.US,D,20141104,000000,10.92,11.13,10.86,11.06,147114,0
+CLS.US,D,20141105,000000,11.15,11.2,10.95,10.99,226619,0
+CLS.US,D,20141106,000000,10.97,11.12,10.81,11.06,205632,0
+CLS.US,D,20141107,000000,11.09,11.19,11.05,11.11,144995,0
+CLS.US,D,20141110,000000,11.07,11.27,10.98,11.05,158219,0
+CLS.US,D,20141111,000000,11.04,11.09,10.93,10.93,218549,0
+CLS.US,D,20141112,000000,10.92,11.13,10.9,11.06,165199,0
+CLS.US,D,20141113,000000,11,11.09,10.86,10.88,199048,0
+CLS.US,D,20141114,000000,10.86,11.11,10.83,10.99,215620,0
+CLS.US,D,20141117,000000,10.99,11.13,10.94,11,239497,0
+CLS.US,D,20141118,000000,11.05,11.11,10.96,10.96,100032,0
+CLS.US,D,20141119,000000,10.96,11.02,10.88,10.93,96686,0
+CLS.US,D,20141120,000000,10.87,10.93,10.68,10.7,320810,0
+CLS.US,D,20141121,000000,10.79,11,10.79,10.88,189506,0
+CLS.US,D,20141124,000000,10.89,11.07,10.86,10.93,239167,0
+CLS.US,D,20141125,000000,10.94,11.04,10.87,10.9,121174,0
+CLS.US,D,20141126,000000,10.93,11.01,10.87,10.98,91456,0
+CLS.US,D,20141128,000000,10.89,10.94,10.75,10.76,83416,0
+CLS.US,D,20141201,000000,10.76,10.79,10.46,10.47,357272,0
+CLS.US,D,20141202,000000,10.44,10.56,10.44,10.5,401731,0
+CLS.US,D,20141203,000000,10.5,10.85,10.48,10.83,308565,0
+CLS.US,D,20141204,000000,10.85,10.95,10.74,10.89,171960,0
+CLS.US,D,20141205,000000,10.92,10.96,10.85,10.93,187358,0
+CLS.US,D,20141208,000000,10.9,10.92,10.58,10.6,235308,0
+CLS.US,D,20141209,000000,10.45,10.98,10.45,10.96,277729,0
+CLS.US,D,20141210,000000,10.92,11.07,10.89,11,320846,0
+CLS.US,D,20141211,000000,11.07,11.7,11.07,11.54,601470,0
+CLS.US,D,20141212,000000,11.46,11.57,11.19,11.21,291120,0
+CLS.US,D,20141215,000000,11.26,11.37,10.97,11.11,212689,0
+CLS.US,D,20141216,000000,11.06,11.47,11.06,11.37,307713,0
+CLS.US,D,20141217,000000,11.43,11.55,11.32,11.47,219430,0
+CLS.US,D,20141218,000000,11.63,11.8,11.43,11.6,245869,0
+CLS.US,D,20141219,000000,11.62,11.67,11.43,11.45,330720,0
+CLS.US,D,20141222,000000,11.56,11.57,11.43,11.52,140752,0
+CLS.US,D,20141223,000000,11.52,11.71,11.5,11.64,153207,0
+CLS.US,D,20141224,000000,11.62,11.85,11.62,11.82,123133,0
+CLS.US,D,20141226,000000,11.83,11.92,11.77,11.78,48512,0
+CLS.US,D,20141229,000000,11.85,11.91,11.77,11.83,140251,0
+CLS.US,D,20141230,000000,11.77,11.86,11.68,11.79,193161,0
+CLS.US,D,20141231,000000,11.79,11.94,11.7,11.74,148036,0
+CLS.US,D,20150102,000000,11.77,11.95,11.65,11.73,278487,0
+CLS.US,D,20150105,000000,11.73,11.73,11.47,11.58,199313,0
+CLS.US,D,20150106,000000,11.55,11.6,11.39,11.43,336283,0
+CLS.US,D,20150107,000000,11.58,11.6,11.3,11.51,195517,0
+CLS.US,D,20150108,000000,11.59,11.67,11.5,11.54,235212,0
+CLS.US,D,20150109,000000,11.52,11.58,11.4,11.44,176474,0
+CLS.US,D,20150112,000000,11.44,11.52,11.23,11.49,402495,0
+CLS.US,D,20150113,000000,11.53,11.79,11.52,11.61,352776,0
+CLS.US,D,20150114,000000,11.55,11.65,11.4,11.53,272877,0
+CLS.US,D,20150115,000000,11.58,11.63,11.41,11.41,155845,0
+CLS.US,D,20150116,000000,11.38,11.52,11.38,11.41,201920,0
+CLS.US,D,20150120,000000,11.45,11.5,11.29,11.31,416822,0
+CLS.US,D,20150121,000000,11.3,11.54,11.2,11.27,1166678,0
+CLS.US,D,20150122,000000,11.22,11.35,11.13,11.29,522139,0
+CLS.US,D,20150123,000000,11.28,11.3,11.18,11.24,198574,0
+CLS.US,D,20150126,000000,11.24,11.36,11.2,11.23,437891,0
+CLS.US,D,20150127,000000,11.12,11.25,11.05,11.16,628116,0
+CLS.US,D,20150128,000000,11.15,11.16,10.82,10.85,1073533,0
+CLS.US,D,20150129,000000,10.96,11.2,10.67,11.18,717482,0
+CLS.US,D,20150130,000000,11.04,11.29,10.92,11.19,554881,0
+CLS.US,D,20150202,000000,11.28,11.33,11.06,11.17,832131,0
+CLS.US,D,20150203,000000,11.18,11.45,11.13,11.31,605487,0
+CLS.US,D,20150204,000000,11.25,11.38,11.15,11.2,1149227,0
+CLS.US,D,20150205,000000,11.29,11.67,11.26,11.61,820168,0
+CLS.US,D,20150206,000000,11.65,11.84,11.55,11.63,646941,0
+CLS.US,D,20150209,000000,11.61,11.94,11.61,11.66,491139,0
+CLS.US,D,20150210,000000,11.7,11.8,11.65,11.71,446434,0
+CLS.US,D,20150211,000000,11.67,11.84,11.65,11.71,204701,0
+CLS.US,D,20150212,000000,11.87,11.94,11.8,11.88,173415,0
+CLS.US,D,20150213,000000,11.88,12.06,11.88,11.98,178977,0
+CLS.US,D,20150217,000000,12,12.09,11.93,12.02,126943,0
+CLS.US,D,20150218,000000,11.95,12.09,11.89,11.97,131862,0
+CLS.US,D,20150219,000000,11.86,11.94,11.81,11.87,139902,0
+CLS.US,D,20150220,000000,11.96,12.1,11.76,11.96,135038,0
+CLS.US,D,20150223,000000,11.94,12.07,11.83,11.99,242838,0
+CLS.US,D,20150224,000000,11.93,12.17,11.92,12.07,161261,0
+CLS.US,D,20150225,000000,12.05,12.12,11.91,11.93,137724,0
+CLS.US,D,20150226,000000,11.88,12.02,11.85,11.92,110199,0
+CLS.US,D,20150227,000000,11.94,11.94,11.74,11.78,188555,0
+CLS.US,D,20150302,000000,11.78,12,11.75,11.95,284900,0
+CLS.US,D,20150303,000000,11.93,12.02,11.8,11.82,161900,0
+CLS.US,D,20150304,000000,11.76,11.86,11.57,11.82,226400,0
+CLS.US,D,20150305,000000,11.82,11.91,11.67,11.71,134200,0
+CLS.US,D,20150306,000000,11.61,11.7,11.43,11.46,191800,0
+CLS.US,D,20150309,000000,11.45,11.68,11.45,11.63,182900,0
+CLS.US,D,20150310,000000,11.58,11.58,11.35,11.37,158400,0
+CLS.US,D,20150311,000000,11.39,11.67,11.34,11.65,160700,0
+CLS.US,D,20150312,000000,11.74,11.84,11.68,11.8,133100,0
+CLS.US,D,20150313,000000,11.77,11.77,11.53,11.65,107600,0
+CLS.US,D,20150316,000000,11.67,11.75,11.62,11.69,204100,0
+CLS.US,D,20150317,000000,11.57,11.57,11.4,11.51,240100,0
+CLS.US,D,20150318,000000,11.44,11.69,11.43,11.59,164800,0
+CLS.US,D,20150319,000000,11.49,11.62,11.39,11.4,217800,0
+CLS.US,D,20150320,000000,11.46,11.59,11.39,11.51,189700,0
+CLS.US,D,20150323,000000,11.5,11.57,11.4,11.46,194600,0
+CLS.US,D,20150324,000000,11.37,11.47,11.34,11.46,214600,0
+CLS.US,D,20150325,000000,11.52,11.52,10.99,11.04,169800,0
+CLS.US,D,20150326,000000,11.02,11.16,10.86,11.13,219700,0
+CLS.US,D,20150327,000000,11.15,11.2,11.07,11.12,113100,0
+CLS.US,D,20150330,000000,11.15,11.16,11.03,11.11,234600,0
+CLS.US,D,20150331,000000,11.03,11.16,11.03,11.11,123582,0
+CLS.US,D,20150401,000000,11.07,11.08,10.88,11.02,247900,0
+CLS.US,D,20150402,000000,11.03,11.24,11.02,11.17,213400,0
+CLS.US,D,20150406,000000,11.22,11.83,11.19,11.63,303600,0
+CLS.US,D,20150407,000000,11.66,11.71,11.52,11.57,164138,0
+CLS.US,D,20150408,000000,11.67,11.9,11.62,11.65,158300,0
+CLS.US,D,20150409,000000,11.61,11.67,11.55,11.56,109527,0
+CLS.US,D,20150410,000000,11.55,11.72,11.55,11.71,103300,0
+CLS.US,D,20150413,000000,11.71,11.75,11.57,11.6,74300,0
+CLS.US,D,20150414,000000,11.67,11.81,11.59,11.76,112300,0
+CLS.US,D,20150415,000000,11.81,11.87,11.71,11.81,88822,0
+CLS.US,D,20150416,000000,11.76,11.86,11.69,11.7,74797,0
+CLS.US,D,20150417,000000,11.66,11.67,11.36,11.4,122800,0
+CLS.US,D,20150420,000000,11.46,11.5,11.31,11.5,146809,0
+CLS.US,D,20150421,000000,12.08,12.35,11.85,11.94,553523,0
+CLS.US,D,20150422,000000,11.98,12.1,11.82,12.01,341745,0
+CLS.US,D,20150423,000000,11.97,12.23,11.97,12.17,296800,0
+CLS.US,D,20150424,000000,12.18,12.21,12.01,12.2,170045,0
+CLS.US,D,20150427,000000,12.28,12.45,12.18,12.24,524100,0
+CLS.US,D,20150428,000000,12.24,12.29,12.11,12.19,353200,0
+CLS.US,D,20150429,000000,12.15,12.24,12.14,12.18,462200,0
+CLS.US,D,20150430,000000,12.15,12.21,12.1,12.21,694600,0
+CLS.US,D,20150501,000000,12.25,12.5,12.2,12.44,515400,0
+CLS.US,D,20150504,000000,12.44,12.78,12.42,12.67,917500,0
+CLS.US,D,20150505,000000,12.77,12.77,12.38,12.43,606400,0
+CLS.US,D,20150506,000000,12.52,12.52,12.38,12.46,398023,0
+CLS.US,D,20150507,000000,12.45,12.47,12.3,12.38,400304,0
+CLS.US,D,20150508,000000,12.48,12.53,12.37,12.51,577700,0
+CLS.US,D,20150511,000000,12.49,12.59,12.45,12.55,280700,0
+CLS.US,D,20150512,000000,12.55,12.6,12.45,12.53,368316,0
+CLS.US,D,20150513,000000,12.52,12.6,12.47,12.55,238600,0
+CLS.US,D,20150514,000000,12.59,12.68,12.54,12.68,356400,0
+CLS.US,D,20150515,000000,12.61,12.65,12.56,12.59,418156,0
+CLS.US,D,20150518,000000,12.56,12.64,12.54,12.64,326923,0
+CLS.US,D,20150519,000000,12.56,12.65,12.52,12.63,293801,0
+CLS.US,D,20150520,000000,12.61,12.67,12.52,12.64,617500,0
+CLS.US,D,20150521,000000,12.6,12.67,12.54,12.62,478800,0
+CLS.US,D,20150522,000000,12.6,12.67,12.52,12.62,305900,0
+CLS.US,D,20150526,000000,12.6,12.75,12.55,12.72,723142,0
+CLS.US,D,20150527,000000,12.74,12.78,12.65,12.75,345500,0
+CLS.US,D,20150528,000000,12.73,12.81,12.68,12.77,218975,0
+CLS.US,D,20150529,000000,12.75,12.83,12.71,12.8,624800,0
+CLS.US,D,20150601,000000,12.71,12.87,12.67,12.81,1320796,0
+CLS.US,D,20150602,000000,12.84,13.07,12.7,12.7,1179496,0
+CLS.US,D,20150603,000000,12.68,12.7,12.2,12.46,3622200,0
+CLS.US,D,20150604,000000,12.4,12.51,12.2,12.24,700800,0
+CLS.US,D,20150605,000000,12.27,12.36,12.1,12.35,440300,0
+CLS.US,D,20150608,000000,12.38,12.41,12.19,12.27,822900,0
+CLS.US,D,20150609,000000,12.32,12.39,12.28,12.34,698488,0
+CLS.US,D,20150610,000000,12.45,12.55,12.36,12.37,345037,0
+CLS.US,D,20150611,000000,12.39,12.52,12.37,12.45,331453,0
+CLS.US,D,20150612,000000,12.39,12.42,12.28,12.4,299200,0
+CLS.US,D,20150615,000000,12.3,12.38,12.07,12.19,410200,0
+CLS.US,D,20150616,000000,12.21,12.33,12.13,12.32,243400,0
+CLS.US,D,20150617,000000,12.34,12.36,12.21,12.26,218500,0
+CLS.US,D,20150618,000000,12.23,12.33,12.1,12.12,398000,0
+CLS.US,D,20150619,000000,12.09,12.24,11.99,12.18,438500,0
+CLS.US,D,20150622,000000,12.29,12.34,12.2,12.22,261300,0
+CLS.US,D,20150623,000000,12.2,12.26,12.06,12.17,357879,0
+CLS.US,D,20150624,000000,12.13,12.19,11.99,12.02,292100,0
+CLS.US,D,20150625,000000,12.02,12.08,11.93,12.03,204900,0
+CLS.US,D,20150626,000000,12.01,12.01,11.79,11.87,312900,0
+CLS.US,D,20150629,000000,11.76,11.81,11.59,11.62,381800,0
+CLS.US,D,20150630,000000,11.65,11.72,11.51,11.64,312841,0
+CLS.US,D,20150701,000000,11.74,11.82,11.62,11.68,383900,0
+CLS.US,D,20150702,000000,11.64,11.93,11.64,11.72,379600,0
+CLS.US,D,20150706,000000,11.52,11.62,11.44,11.49,237400,0
+CLS.US,D,20150707,000000,11.43,11.51,11.15,11.47,273000,0
+CLS.US,D,20150708,000000,11.32,11.42,11.23,11.34,330800,0
+CLS.US,D,20150709,000000,11.46,11.64,11.29,11.31,456400,0
+CLS.US,D,20150710,000000,11.42,11.45,11.13,11.26,303500,0
+CLS.US,D,20150713,000000,11.37,11.74,11.21,11.3,359100,0
+CLS.US,D,20150714,000000,11.41,11.66,11.31,11.44,204423,0
+CLS.US,D,20150715,000000,11.41,11.56,11.33,11.38,323061,0
+CLS.US,D,20150716,000000,11.4,11.57,11.25,11.44,220800,0
+CLS.US,D,20150717,000000,11.43,11.57,11.23,11.36,250600,0
+CLS.US,D,20150720,000000,11.4,11.54,11.33,11.47,307600,0
+CLS.US,D,20150721,000000,11.53,11.76,11.49,11.72,422500,0
+CLS.US,D,20150722,000000,11.62,11.81,11.6,11.8,284700,0
+CLS.US,D,20150723,000000,11.84,11.84,11.66,11.68,269700,0
+CLS.US,D,20150724,000000,12.02,12.96,12,12.82,911900,0
+CLS.US,D,20150727,000000,12.8,12.82,12.44,12.48,616600,0
+CLS.US,D,20150728,000000,12.56,13,12.42,12.95,545900,0
+CLS.US,D,20150729,000000,12.94,13.49,12.92,13.45,640300,0
+CLS.US,D,20150730,000000,13.43,13.45,13.16,13.18,377200,0
+CLS.US,D,20150731,000000,13.23,13.49,13.12,13.38,413800,0
+CLS.US,D,20150803,000000,13.35,13.35,12.9,12.95,404573,0
+CLS.US,D,20150804,000000,12.89,13.22,12.82,13,545600,0
+CLS.US,D,20150805,000000,13,13.37,12.96,13.25,504400,0
+CLS.US,D,20150806,000000,13.25,13.42,13.14,13.19,405830,0
+CLS.US,D,20150807,000000,13.15,13.3,13.05,13.12,365700,0
+CLS.US,D,20150810,000000,13.17,13.41,13.09,13.38,432100,0
+CLS.US,D,20150811,000000,13.22,13.35,13.13,13.29,279656,0
+CLS.US,D,20150812,000000,13.26,13.29,12.74,12.95,417200,0
+CLS.US,D,20150813,000000,12.94,12.98,12.82,12.82,272400,0
+CLS.US,D,20150814,000000,12.78,13.07,12.78,13.05,237400,0
+CLS.US,D,20150817,000000,13,13.2,12.89,13.09,315400,0
+CLS.US,D,20150818,000000,13.12,13.12,12.97,13.11,278700,0
+CLS.US,D,20150819,000000,13.06,13.13,12.82,12.91,228800,0
+CLS.US,D,20150820,000000,12.84,12.89,12.64,12.68,254000,0
+CLS.US,D,20150821,000000,12.56,12.58,12.15,12.24,682100,0
+CLS.US,D,20150824,000000,11.77,12.18,11.53,11.7,816248,0
+CLS.US,D,20150825,000000,12.04,12.11,11.51,11.52,554800,0
+CLS.US,D,20150826,000000,11.8,11.82,11.51,11.8,590700,0
+CLS.US,D,20150827,000000,11.94,12.16,11.81,12.13,478000,0
+CLS.US,D,20150828,000000,12.03,12.27,11.99,12.22,289100,0
+CLS.US,D,20150831,000000,12.16,12.33,12.1,12.21,252000,0
+CLS.US,D,20150901,000000,11.97,12.15,11.92,12.01,345400,0
+CLS.US,D,20150902,000000,12.14,12.17,11.94,12,265000,0
+CLS.US,D,20150903,000000,12.04,12.44,12.03,12.24,273800,0
+CLS.US,D,20150904,000000,12.12,12.21,12.04,12.11,181000,0
+CLS.US,D,20150908,000000,12.31,12.38,12.25,12.28,242100,0
+CLS.US,D,20150909,000000,12.38,12.54,12.28,12.47,298200,0
+CLS.US,D,20150910,000000,12.47,12.63,12.4,12.56,387120,0
+CLS.US,D,20150911,000000,12.47,12.55,12.37,12.53,374000,0
+CLS.US,D,20150914,000000,12.54,12.66,12.52,12.6,259300,0
+CLS.US,D,20150915,000000,12.64,12.71,12.57,12.67,187600,0
+CLS.US,D,20150916,000000,12.68,12.97,12.68,12.9,168100,0
+CLS.US,D,20150917,000000,12.94,13.06,12.89,12.93,153097,0
+CLS.US,D,20150918,000000,12.79,13.04,12.74,12.92,375400,0
+CLS.US,D,20150921,000000,12.99,13.08,12.68,12.73,232400,0
+CLS.US,D,20150922,000000,12.59,12.59,12.38,12.47,216000,0
+CLS.US,D,20150923,000000,12.45,12.53,12.22,12.34,241218,0
+CLS.US,D,20150924,000000,12.25,12.59,12.19,12.55,326114,0
+CLS.US,D,20150925,000000,12.74,12.87,12.6,12.73,209800,0
+CLS.US,D,20150928,000000,12.67,12.71,12.39,12.51,191432,0
+CLS.US,D,20150929,000000,12.53,12.64,12.46,12.54,172800,0
+CLS.US,D,20150930,000000,12.67,12.9,12.62,12.89,190300,0
+CLS.US,D,20151001,000000,12.95,13.04,12.71,12.93,355700,0
+CLS.US,D,20151002,000000,12.84,12.88,12.67,12.79,193800,0
+CLS.US,D,20151005,000000,12.85,13.21,12.85,13.18,209041,0
+CLS.US,D,20151006,000000,13.21,13.26,12.91,13.05,288100,0
+CLS.US,D,20151007,000000,13.13,13.14,12.97,12.97,363200,0
+CLS.US,D,20151008,000000,12.97,13.07,12.91,13.05,289000,0
+CLS.US,D,20151009,000000,13.05,13.21,13.01,13.11,217700,0
+CLS.US,D,20151012,000000,13.13,13.33,13.06,13.3,103993,0
+CLS.US,D,20151013,000000,13.22,13.36,13.06,13.08,197800,0
+CLS.US,D,20151014,000000,13.08,13.16,13,13.02,212200,0
+CLS.US,D,20151015,000000,13.1,13.25,13,13.23,295400,0
+CLS.US,D,20151016,000000,13.22,13.25,13.08,13.13,194700,0
+CLS.US,D,20151019,000000,13.1,13.13,12.87,13.01,296888,0
+CLS.US,D,20151020,000000,13.14,13.29,12.98,13.11,436769,0
+CLS.US,D,20151021,000000,12.67,12.75,10.78,10.98,4171000,0
+CLS.US,D,20151022,000000,11,11.48,10.65,11.45,1088300,0
+CLS.US,D,20151023,000000,11.48,11.55,11.29,11.37,692600,0
+CLS.US,D,20151026,000000,11.32,11.41,11.05,11.1,339200,0
+CLS.US,D,20151027,000000,11,11.11,10.79,10.85,485300,0
+CLS.US,D,20151028,000000,10.91,11.07,10.76,10.94,528300,0
+CLS.US,D,20151029,000000,10.83,10.98,10.78,10.94,268400,0
+CLS.US,D,20151030,000000,10.85,11.24,10.85,11.22,273900,0
+CLS.US,D,20151102,000000,11.23,11.29,11.08,11.16,271493,0
+CLS.US,D,20151103,000000,11.17,11.54,11.09,11.44,240600,0
+CLS.US,D,20151104,000000,11.47,11.49,11.24,11.39,173393,0
+CLS.US,D,20151105,000000,11.4,11.43,11.24,11.26,208300,0
+CLS.US,D,20151106,000000,11.23,11.37,11.09,11.26,314900,0
+CLS.US,D,20151109,000000,11.17,11.32,11.16,11.28,230387,0
+CLS.US,D,20151110,000000,11.24,11.26,10.99,11.05,189000,0
+CLS.US,D,20151111,000000,11.07,11.18,11.02,11.11,218100,0
+CLS.US,D,20151112,000000,11.02,11.09,10.95,10.99,158300,0
+CLS.US,D,20151113,000000,10.88,10.93,10.7,10.83,364600,0
+CLS.US,D,20151116,000000,10.85,11.21,10.81,11.16,175600,0
+CLS.US,D,20151117,000000,11.13,11.2,11,11.03,218100,0
+CLS.US,D,20151118,000000,11.13,11.2,11.02,11.12,161600,0
+CLS.US,D,20151119,000000,11.12,11.35,11.12,11.3,128800,0
+CLS.US,D,20151120,000000,11.36,11.5,11.36,11.39,135000,0
+CLS.US,D,20151123,000000,11.39,11.57,11.34,11.49,156300,0
+CLS.US,D,20151124,000000,11.51,11.53,11.19,11.28,256400,0
+CLS.US,D,20151125,000000,11.22,11.52,11.2,11.41,288300,0
+CLS.US,D,20151127,000000,11.35,11.49,11.34,11.48,94300,0
+CLS.US,D,20151130,000000,11.48,11.53,11.28,11.28,187600,0
+CLS.US,D,20151201,000000,11.32,11.4,11.18,11.37,592656,0
+CLS.US,D,20151202,000000,11.31,11.43,11.23,11.29,147096,0
+CLS.US,D,20151203,000000,11.37,11.38,11.2,11.24,133887,0
+CLS.US,D,20151204,000000,11.21,11.32,11.14,11.17,100700,0
+CLS.US,D,20151207,000000,11.09,11.15,10.94,10.99,175200,0
+CLS.US,D,20151208,000000,10.83,10.94,10.78,10.85,238469,0
+CLS.US,D,20151209,000000,10.8,11.05,10.62,10.66,267200,0
+CLS.US,D,20151210,000000,10.66,10.8,10.61,10.72,238800,0
+CLS.US,D,20151211,000000,10.64,10.76,10.59,10.6,115700,0
+CLS.US,D,20151214,000000,10.57,10.72,10.56,10.64,197092,0
+CLS.US,D,20151215,000000,10.69,10.9,10.65,10.76,250500,0
+CLS.US,D,20151216,000000,10.82,10.94,10.66,10.81,151300,0
+CLS.US,D,20151217,000000,10.8,10.91,10.67,10.68,122300,0
+CLS.US,D,20151218,000000,10.65,10.79,10.59,10.72,123900,0
+CLS.US,D,20151221,000000,10.77,10.8,10.63,10.71,81300,0
+CLS.US,D,20151222,000000,10.72,10.93,10.64,10.9,107860,0
+CLS.US,D,20151223,000000,10.95,11.04,10.86,11.01,82800,0
+CLS.US,D,20151224,000000,11.04,11.15,11.04,11.07,39818,0
+CLS.US,D,20151228,000000,11.04,11.1,10.87,10.92,63594,0
+CLS.US,D,20151229,000000,10.97,11.35,10.97,11.31,136775,0
+CLS.US,D,20151230,000000,11.25,11.34,11.19,11.2,78316,0
+CLS.US,D,20151231,000000,11.16,11.24,11.03,11.03,89011,0
+CLS.US,D,20160104,000000,10.89,10.95,10.71,10.91,149009,0
+CLS.US,D,20160105,000000,10.91,11.04,10.76,10.87,117636,0
+CLS.US,D,20160106,000000,10.68,10.96,10.68,10.93,310412,0
+CLS.US,D,20160107,000000,10.73,10.85,10.7,10.82,217702,0
+CLS.US,D,20160108,000000,10.82,10.83,10.48,10.55,348228,0
+CLS.US,D,20160111,000000,10.63,10.65,10.11,10.2,185488,0
+CLS.US,D,20160112,000000,10.25,10.38,10.07,10.3,140556,0
+CLS.US,D,20160113,000000,10.36,10.38,9.94,9.99,128916,0
+CLS.US,D,20160114,000000,10.01,10.19,9.83,10.12,156367,0
+CLS.US,D,20160115,000000,9.71,9.82,9.265,9.34,248734,0
+CLS.US,D,20160119,000000,9.22,9.44,9.11,9.21,263600,0
+CLS.US,D,20160120,000000,9.1,9.43,9.03,9.36,143113,0
+CLS.US,D,20160121,000000,9.48,9.89,9.31,9.65,207974,0
+CLS.US,D,20160122,000000,9.82,10.07,9.82,9.96,85362,0
+CLS.US,D,20160125,000000,9.9,9.95,9.5,9.74,227062,0
+CLS.US,D,20160126,000000,9.87,10.1,9.87,10.03,175163,0
+CLS.US,D,20160127,000000,10.01,10.15,9.75,9.83,323614,0
+CLS.US,D,20160128,000000,9.55,9.59,8.07,8.29,886978,0
+CLS.US,D,20160129,000000,8.53,9.06,8.53,9.06,771074,0
+CLS.US,D,20160201,000000,9.02,9.15,8.86,9.06,226617,0
+CLS.US,D,20160202,000000,8.91,9.07,8.85,8.96,160238,0
+CLS.US,D,20160203,000000,9.07,9.455,9.04,9.41,263060,0
+CLS.US,D,20160204,000000,9.43,9.87,9.38,9.58,364070,0
+CLS.US,D,20160205,000000,9.54,9.58,9.21,9.24,222439,0
+CLS.US,D,20160208,000000,9.08,9.16,9.01,9.11,126981,0
+CLS.US,D,20160209,000000,9.07,9.4,9.05,9.14,181393,0
+CLS.US,D,20160210,000000,9.11,9.51,9.11,9.35,135688,0
+CLS.US,D,20160211,000000,9.21,9.29,9.07,9.19,153793,0
+CLS.US,D,20160212,000000,9.28,9.4,9.21,9.3,108465,0
+CLS.US,D,20160216,000000,9.39,9.505,9.28,9.48,158616,0
+CLS.US,D,20160217,000000,9.55,9.88,9.55,9.75,150503,0
+CLS.US,D,20160218,000000,9.85,9.96,9.76,9.88,147049,0
+CLS.US,D,20160219,000000,9.82,9.87,9.7,9.82,79990,0
+CLS.US,D,20160222,000000,9.99,10.04,9.68,9.68,223028,0
+CLS.US,D,20160223,000000,9.63,9.85,9.61,9.79,110550,0
+CLS.US,D,20160224,000000,9.67,10.01,9.6,9.98,100570,0
+CLS.US,D,20160225,000000,9.98,10.205,9.87,10.17,101571,0
+CLS.US,D,20160226,000000,10.29,10.3,10.11,10.16,106006,0
+CLS.US,D,20160229,000000,10.17,10.38,10.12,10.27,79455,0
+CLS.US,D,20160301,000000,10.35,10.63,10.32,10.58,79562,0
+CLS.US,D,20160302,000000,10.57,10.67,10.41,10.62,92307,0
+CLS.US,D,20160303,000000,10.52,10.91,10.49,10.9,129563,0
+CLS.US,D,20160304,000000,10.81,10.99,10.7,10.79,125722,0
+CLS.US,D,20160307,000000,10.77,10.97,10.7,10.97,111295,0
+CLS.US,D,20160308,000000,10.89,11.02,10.69,10.86,173890,0
+CLS.US,D,20160309,000000,10.92,11.08,10.81,10.84,111262,0
+CLS.US,D,20160310,000000,10.84,10.91,10.649,10.71,94555,0
+CLS.US,D,20160311,000000,10.84,10.93,10.81,10.88,47639,0
+CLS.US,D,20160314,000000,10.88,11,10.87,10.9,43911,0
+CLS.US,D,20160315,000000,10.83,10.83,10.47,10.47,185427,0
+CLS.US,D,20160316,000000,10.46,10.59,10.27,10.49,319156,0
+CLS.US,D,20160317,000000,10.48,10.73,10.48,10.68,356728,0
+CLS.US,D,20160318,000000,10.65,10.84,10.56,10.67,184415,0
+CLS.US,D,20160321,000000,10.6,10.73,9.9,10,1210034,0
+CLS.US,D,20160322,000000,10.03,10.77,9.94,10.75,387954,0
+CLS.US,D,20160323,000000,10.67,10.8,10.59,10.72,182938,0
+CLS.US,D,20160324,000000,10.58,10.83,10.56,10.76,338028,0
+CLS.US,D,20160328,000000,10.81,11.04,10.68,10.68,205420,0
+CLS.US,D,20160329,000000,10.61,11.01,10.61,10.89,213313,0
+CLS.US,D,20160330,000000,10.93,11.17,10.88,10.91,332280,0
+CLS.US,D,20160331,000000,10.96,11.11,10.8,10.98,345848,0
+CLS.US,D,20160401,000000,10.87,11.06,10.64,10.97,270437,0
+CLS.US,D,20160404,000000,11,11.01,10.87,10.91,201391,0
+CLS.US,D,20160405,000000,10.81,10.93,10.765,10.88,145530,0
+CLS.US,D,20160406,000000,10.87,11.05,10.78,10.98,166703,0
+CLS.US,D,20160407,000000,10.95,10.958,10.77,10.83,293683,0
+CLS.US,D,20160408,000000,10.96,11.04,10.83,10.89,169448,0
+CLS.US,D,20160411,000000,10.95,11.08,10.89,10.9,149777,0
+CLS.US,D,20160412,000000,10.68,10.68,10.31,10.49,533481,0
+CLS.US,D,20160413,000000,10.49,10.77,10.46,10.71,346114,0
+CLS.US,D,20160414,000000,10.67,10.915,10.58,10.75,335704,0
+CLS.US,D,20160415,000000,10.51,10.7,10.45,10.59,308874,0
+CLS.US,D,20160418,000000,10.56,10.79,10.49,10.71,193284,0
+CLS.US,D,20160419,000000,10.72,10.78,10.54,10.59,341957,0
+CLS.US,D,20160420,000000,10.54,10.58,10.42,10.51,301159,0
+CLS.US,D,20160421,000000,10.98,11.35,10.78,11,805122,0
+CLS.US,D,20160422,000000,11.03,11.14,10.89,10.96,345246,0
+CLS.US,D,20160425,000000,10.91,11.04,10.8,10.84,202126,0
+CLS.US,D,20160426,000000,10.94,10.94,10.76,10.77,247294,0
+CLS.US,D,20160427,000000,10.81,10.84,10.66,10.74,514458,0
+CLS.US,D,20160428,000000,10.67,10.725,10.55,10.66,512916,0
+CLS.US,D,20160429,000000,10.63,10.85,10.56,10.73,313006,0
+CLS.US,D,20160502,000000,10.73,10.785,10.525,10.75,199068,0
+CLS.US,D,20160503,000000,10.67,10.67,10.38,10.38,799931,0
+CLS.US,D,20160504,000000,10.31,10.41,10.225,10.31,569657,0
+CLS.US,D,20160505,000000,10.33,10.33,10.11,10.12,233840,0
+CLS.US,D,20160506,000000,10.13,10.25,10.09,10.18,241722,0
+CLS.US,D,20160509,000000,10.16,10.25,10.09,10.15,256744,0
+CLS.US,D,20160510,000000,10.17,10.22,10.11,10.16,566912,0
+CLS.US,D,20160511,000000,10.15,10.22,10.05,10.05,825301,0
+CLS.US,D,20160512,000000,10.11,10.175,9.82,9.85,878691,0
+CLS.US,D,20160513,000000,9.84,10.16,9.75,9.99,2579324,0
+CLS.US,D,20160516,000000,10.09,10.36,10.09,10.22,1279554,0
+CLS.US,D,20160517,000000,10.25,10.3,10.07,10.1,1167353,0
+CLS.US,D,20160518,000000,10.08,10.28,10.01,10.11,1143649,0
+CLS.US,D,20160519,000000,10.01,10.14,9.97,10.1,620925,0
+CLS.US,D,20160520,000000,10.16,10.27,10.09,10.14,1030920,0
+CLS.US,D,20160523,000000,10.16,10.22,10.15,10.16,446053,0
+CLS.US,D,20160524,000000,10.19,10.3,10.16,10.2,555367,0
+CLS.US,D,20160525,000000,10.25,10.34,10.17,10.26,504494,0
+CLS.US,D,20160526,000000,10.3,10.74,10.28,10.65,597614,0
+CLS.US,D,20160527,000000,10.64,10.88,10.63,10.76,177880,0
+CLS.US,D,20160531,000000,10.71,10.78,10.6,10.65,208878,0
+CLS.US,D,20160601,000000,10.63,10.69,10.52,10.68,316630,0
+CLS.US,D,20160602,000000,10.65,10.8,10.62,10.8,169113,0
+CLS.US,D,20160603,000000,10.85,10.86,10.65,10.77,138241,0
+CLS.US,D,20160606,000000,10.75,10.9,10.74,10.84,211186,0
+CLS.US,D,20160607,000000,10.8,10.88,10.78,10.82,197253,0
+CLS.US,D,20160608,000000,10.89,11.025,10.75,10.9,365261,0
+CLS.US,D,20160609,000000,10.83,10.85,10.67,10.8,234686,0
+CLS.US,D,20160610,000000,10.7,10.72,10.58,10.69,382149,0
+CLS.US,D,20160613,000000,10.66,10.66,10.46,10.48,171091,0
+CLS.US,D,20160614,000000,10.44,10.53,10.42,10.46,280697,0
+CLS.US,D,20160615,000000,10.44,10.55,10.4075,10.43,187712,0
+CLS.US,D,20160616,000000,10.32,10.4,10.2,10.35,186683,0
+CLS.US,D,20160617,000000,10.36,10.46,10.21,10.4,187116,0
+CLS.US,D,20160620,000000,10.53,10.56,10.37,10.39,219509,0
+CLS.US,D,20160621,000000,10.37,10.3999,10.24,10.28,189600,0
+CLS.US,D,20160622,000000,10.316,10.37,10.09,10.12,229918,0
+CLS.US,D,20160623,000000,10.23,10.3062,10.21,10.24,167659,0
+CLS.US,D,20160624,000000,9.87,9.92,9.71,9.73,294050,0
+CLS.US,D,20160627,000000,9.62,9.62,9.14,9.24,438334,0
+CLS.US,D,20160628,000000,9.31,9.38,9.175,9.27,190621,0
+CLS.US,D,20160629,000000,9.31,9.4,9.09,9.13,366028,0
+CLS.US,D,20160630,000000,9.15,9.35,9.0399,9.3,341622,0
+CLS.US,D,20160701,000000,9.29,9.44,9.26,9.35,131598,0
+CLS.US,D,20160705,000000,9.35,9.35,8.88,9.02,363530,0
+CLS.US,D,20160706,000000,9.02,9.06,8.83,9.03,266515,0
+CLS.US,D,20160707,000000,9.05,9.2,9.05,9.14,254444,0
+CLS.US,D,20160708,000000,9.22,9.3,9.17,9.29,337426,0
+CLS.US,D,20160711,000000,9.32,9.36,9.16,9.3,224091,0
+CLS.US,D,20160712,000000,9.39,9.45,9.37,9.38,193947,0
+CLS.US,D,20160713,000000,9.44,9.51,9.33,9.5,291781,0
+CLS.US,D,20160714,000000,9.52,9.715,9.52,9.68,253921,0
+CLS.US,D,20160715,000000,9.71,9.795,9.58,9.77,200613,0
+CLS.US,D,20160718,000000,9.8,9.95,9.74,9.82,266589,0
+CLS.US,D,20160719,000000,9.79,9.96,9.755,9.92,349746,0
+CLS.US,D,20160720,000000,9.94,10.13,9.89,10.07,373464,0
+CLS.US,D,20160721,000000,10.12,10.16,10,10.08,413543,0
+CLS.US,D,20160722,000000,10.75,11.08,10.66,10.85,1102739,0
+CLS.US,D,20160725,000000,10.88,11.08,10.82,10.96,411070,0
+CLS.US,D,20160726,000000,10.96,11.23,10.95,11.22,344322,0
+CLS.US,D,20160727,000000,11.39,11.45,11.27,11.32,411983,0
+CLS.US,D,20160728,000000,11.33,11.36,11.1554,11.21,268072,0
+CLS.US,D,20160729,000000,10.99,11.22,10.945,11.08,360254,0
+CLS.US,D,20160801,000000,11.33,11.46,11.11,11.24,442609,0
+CLS.US,D,20160802,000000,11.3,11.36,10.96,11.08,299556,0
+CLS.US,D,20160803,000000,11.04,11.21,11.03,11.17,257106,0
+CLS.US,D,20160804,000000,11.15,11.17,10.94,11.07,349034,0
+CLS.US,D,20160805,000000,11.04,11.225,10.97,11.14,371897,0
+CLS.US,D,20160808,000000,11.14,11.172,11.095,11.11,356111,0
+CLS.US,D,20160809,000000,11.11,11.16,11.085,11.15,232838,0
+CLS.US,D,20160810,000000,11.18,11.22,10.95,10.96,477147,0
+CLS.US,D,20160811,000000,10.94,11.04,10.9,10.95,312368,0
+CLS.US,D,20160812,000000,10.92,11.06,10.92,11,406888,0
+CLS.US,D,20160815,000000,11,11.2,10.96,10.99,242262,0
+CLS.US,D,20160816,000000,11.01,11.01,10.875,10.89,354451,0
+CLS.US,D,20160817,000000,10.91,10.91,10.77,10.81,378468,0
+CLS.US,D,20160818,000000,10.81,10.84,10.63,10.67,351573,0
+CLS.US,D,20160819,000000,10.62,10.855,10.576,10.83,238582,0
+CLS.US,D,20160822,000000,10.76,10.76,10.56,10.57,191800,0
+CLS.US,D,20160823,000000,10.6,10.83,10.58,10.71,208777,0
+CLS.US,D,20160824,000000,10.72,10.74,10.595,10.63,104349,0
+CLS.US,D,20160825,000000,10.67,10.75,10.54,10.72,154486,0
+CLS.US,D,20160826,000000,10.79,10.86,10.71,10.77,169973,0
+CLS.US,D,20160829,000000,10.74,10.8,10.66,10.75,97940,0
+CLS.US,D,20160830,000000,10.72,10.8,10.66,10.75,140587,0
+CLS.US,D,20160831,000000,10.74,10.74,10.58,10.66,173550,0
+CLS.US,D,20160901,000000,10.7,10.78,10.62,10.74,137730,0
+CLS.US,D,20160902,000000,10.81,10.97,10.8,10.92,157519,0
+CLS.US,D,20160906,000000,10.93,10.985,10.82,10.94,182288,0
+CLS.US,D,20160907,000000,10.97,10.97,10.81,10.93,164074,0
+CLS.US,D,20160908,000000,10.88,10.955,10.83,10.84,91710,0
+CLS.US,D,20160909,000000,10.75,10.76,10.6,10.63,202738,0
+CLS.US,D,20160912,000000,10.6,10.7,10.48,10.65,167435,0
+CLS.US,D,20160913,000000,10.6,10.6,10.4,10.41,97508,0
+CLS.US,D,20160914,000000,10.43,10.48,10.29,10.36,87377,0
+CLS.US,D,20160915,000000,10.3799,10.47,10.3,10.46,108114,0
+CLS.US,D,20160916,000000,10.41,10.46,10.28,10.28,137265,0
+CLS.US,D,20160919,000000,10.35,10.46,10.21,10.31,159477,0
+CLS.US,D,20160920,000000,10.36,10.37,10.29,10.34,176063,0
+CLS.US,D,20160921,000000,10.43,10.61,10.41,10.47,176171,0
+CLS.US,D,20160922,000000,10.51,10.64,10.51,10.64,81007,0
+CLS.US,D,20160923,000000,10.58,10.59,10.49,10.56,118655,0
+CLS.US,D,20160926,000000,10.5,10.615,10.44,10.47,131864,0
+CLS.US,D,20160927,000000,10.48,10.48,10.3,10.43,131290,0
+CLS.US,D,20160928,000000,10.43,10.615,10.42,10.6,158628,0
+CLS.US,D,20160929,000000,10.59,10.82,10.59,10.7,125365,0
+CLS.US,D,20160930,000000,10.73,10.87,10.7,10.83,96302,0
+CLS.US,D,20161003,000000,10.85,10.87,10.72,10.83,103186,0
+CLS.US,D,20161004,000000,10.8,10.93,10.74,10.78,92179,0
+CLS.US,D,20161005,000000,10.83,11,10.83,10.91,77379,0
+CLS.US,D,20161006,000000,10.92,10.92,10.81,10.82,65472,0
+CLS.US,D,20161007,000000,10.83,10.83,10.59,10.72,55571,0
+CLS.US,D,20161010,000000,10.82,10.9,10.69,10.72,40288,0
+CLS.US,D,20161011,000000,10.66,10.71,10.45,10.48,89371,0
+CLS.US,D,20161012,000000,10.46,10.5093,10.37,10.37,182507,0
+CLS.US,D,20161013,000000,10.33,10.4,10.16,10.3,176648,0
+CLS.US,D,20161014,000000,10.3,10.5,10.3,10.4,137747,0
+CLS.US,D,20161017,000000,10.43,10.465,10.3778,10.45,77864,0
+CLS.US,D,20161018,000000,10.54,10.63,10.38,10.42,202455,0
+CLS.US,D,20161019,000000,10.4,10.48,10.3,10.46,142640,0
+CLS.US,D,20161020,000000,10.39,10.46,10.35,10.44,126647,0
+CLS.US,D,20161021,000000,11,11.645,10.83,11.49,780603,0
+CLS.US,D,20161024,000000,11.52,11.86,11.4,11.62,788716,0
+CLS.US,D,20161025,000000,11.65,11.745,11.45,11.66,373491,0
+CLS.US,D,20161026,000000,11.6,11.995,11.6,11.82,343396,0
+CLS.US,D,20161027,000000,11.97,12.19,11.8879,11.95,372957,0
+CLS.US,D,20161028,000000,12,12.195,11.89,11.91,488238,0
+CLS.US,D,20161031,000000,12,12.02,11.77,11.85,494490,0
+CLS.US,D,20161101,000000,11.86,12.3,11.86,12.12,541822,0
+CLS.US,D,20161102,000000,12.18,12.27,12.08,12.13,281989,0
+CLS.US,D,20161103,000000,12.13,12.15,11.87,11.88,255923,0
+CLS.US,D,20161104,000000,11.94,12.02,11.81,11.84,205603,0
+CLS.US,D,20161107,000000,11.96,12.13,11.895,11.96,385586,0
+CLS.US,D,20161108,000000,11.96,12.12,11.91,12.1,288218,0
+CLS.US,D,20161109,000000,11.95,12.06,11.4672,12.04,419752,0
+CLS.US,D,20161110,000000,12.15,12.29,11.99,12.03,313112,0
+CLS.US,D,20161111,000000,12,12.1,11.95,11.97,233358,0
+CLS.US,D,20161114,000000,11.92,12.13,11.88,11.93,358394,0
+CLS.US,D,20161115,000000,11.92,12.37,11.92,12.32,348905,0
+CLS.US,D,20161116,000000,12.3,12.59,12.27,12.55,493922,0
+CLS.US,D,20161117,000000,12.55,12.57,12.36,12.36,448059,0
+CLS.US,D,20161118,000000,12.43,12.51,12.31,12.35,259713,0
+CLS.US,D,20161121,000000,12.39,12.43,12.19,12.28,324064,0
+CLS.US,D,20161122,000000,12.32,12.4,12.21,12.25,157108,0
+CLS.US,D,20161123,000000,12.25,12.46,12.21,12.36,298263,0
+CLS.US,D,20161125,000000,12.27,12.5,12.25,12.39,143722,0
+CLS.US,D,20161128,000000,12.38,12.4,12.23,12.24,258930,0
+CLS.US,D,20161129,000000,12.21,12.38,12.15,12.24,248440,0
+CLS.US,D,20161130,000000,12.25,12.33,12.14,12.14,212706,0
+CLS.US,D,20161201,000000,12.22,12.22,11.77,11.81,234572,0
+CLS.US,D,20161202,000000,11.75,11.93,11.72,11.89,318940,0
+CLS.US,D,20161205,000000,11.91,12.16,11.91,12.1,352764,0
+CLS.US,D,20161206,000000,12.12,12.28,12.02,12.24,238064,0
+CLS.US,D,20161207,000000,12.28,12.41,12.21,12.33,363122,0
+CLS.US,D,20161208,000000,12.41,12.5,12.14,12.18,232409,0
+CLS.US,D,20161209,000000,12.14,12.315,12.11,12.27,164367,0
+CLS.US,D,20161212,000000,12.27,12.33,12.18,12.2,163382,0
+CLS.US,D,20161213,000000,12.22,12.36,12.135,12.15,176807,0
+CLS.US,D,20161214,000000,12.17,12.26,11.925,11.98,211199,0
+CLS.US,D,20161215,000000,11.98,12.17,11.8,11.96,254041,0
+CLS.US,D,20161216,000000,12.09,12.09,11.92,11.99,230707,0
+CLS.US,D,20161219,000000,11.91,12.2301,11.89,12.04,378203,0
+CLS.US,D,20161220,000000,12,12.185,11.98,12.16,337396,0
+CLS.US,D,20161221,000000,12.12,12.28,11.99,12.01,258928,0
+CLS.US,D,20161222,000000,11.97,12.11,11.86,11.88,185736,0
+CLS.US,D,20161223,000000,11.86,11.92,11.83,11.83,97682,0
+CLS.US,D,20161227,000000,11.76,12.01,11.7,11.98,145081,0
+CLS.US,D,20161228,000000,11.92,12.06,11.85,11.86,184645,0
+CLS.US,D,20161229,000000,11.85,11.98,11.85,11.94,107199,0
+CLS.US,D,20161230,000000,11.97,12.04,11.83,11.85,92375,0
+CLS.US,D,20170103,000000,11.86,11.9211,11.6,11.77,288301,0
+CLS.US,D,20170104,000000,11.85,12.3225,11.83,12.2,407498,0
+CLS.US,D,20170105,000000,12.2,12.26,12.11,12.16,176128,0
+CLS.US,D,20170106,000000,12.23,12.295,12.11,12.23,240822,0
+CLS.US,D,20170109,000000,12.24,12.38,12.14,12.17,230024,0
+CLS.US,D,20170110,000000,12.12,12.45,12.12,12.27,339260,0
+CLS.US,D,20170111,000000,12.2,12.34,12.19,12.3,206754,0
+CLS.US,D,20170112,000000,12.27,12.42,12.0999,12.42,222306,0
+CLS.US,D,20170113,000000,12.44,12.46,12.33,12.38,136777,0
+CLS.US,D,20170117,000000,12.47,12.49,12.155,12.17,232527,0
+CLS.US,D,20170118,000000,12.2,12.46,12.15,12.23,236141,0
+CLS.US,D,20170119,000000,12.17,12.2,11.905,12,341656,0
+CLS.US,D,20170120,000000,12.07,12.14,11.93,12.08,268085,0
+CLS.US,D,20170123,000000,12.13,12.17,11.955,12.11,510335,0
+CLS.US,D,20170124,000000,12.15,12.22,12.095,12.15,228573,0
+CLS.US,D,20170125,000000,12.25,12.61,12.19,12.59,488659,0
+CLS.US,D,20170126,000000,12.66,12.87,12.435,12.77,1024333,0
+CLS.US,D,20170127,000000,13.21,14.54,13.21,14.18,2667134,0
+CLS.US,D,20170130,000000,14.29,14.39,13.63,13.66,835581,0
+CLS.US,D,20170131,000000,13.72,13.92,13.6,13.88,559583,0
+CLS.US,D,20170201,000000,13.99,14.05,13.59,13.63,632498,0
+CLS.US,D,20170202,000000,13.63,13.7,13.48,13.65,536247,0
+CLS.US,D,20170203,000000,13.77,13.86,13.66,13.67,712232,0
+CLS.US,D,20170206,000000,13.68,13.75,13.51,13.51,475517,0
+CLS.US,D,20170207,000000,13.53,13.67,13.42,13.47,554788,0
+CLS.US,D,20170208,000000,13.4,13.54,13.36,13.44,315834,0
+CLS.US,D,20170209,000000,13.52,13.77,13.46,13.61,574999,0
+CLS.US,D,20170210,000000,13.67,13.7,13.42,13.5,451848,0
+CLS.US,D,20170213,000000,13.46,13.95,13.4508,13.8,605020,0
+CLS.US,D,20170214,000000,13.83,13.83,13.575,13.6,283340,0
+CLS.US,D,20170215,000000,13.62,13.86,13.6,13.8,324828,0
+CLS.US,D,20170216,000000,13.8,13.8397,13.62,13.74,288697,0
+CLS.US,D,20170217,000000,13.74,13.94,13.66,13.89,301725,0
+CLS.US,D,20170221,000000,13.89,14.39,13.89,14.05,736001,0
+CLS.US,D,20170222,000000,13.99,14.05,13.8101,13.87,263313,0
+CLS.US,D,20170223,000000,13.86,13.98,13.74,13.96,323818,0
+CLS.US,D,20170224,000000,13.97,14.02,13.62,13.74,453562,0
+CLS.US,D,20170227,000000,13.65,13.73,13.51,13.6,263932,0
+CLS.US,D,20170228,000000,13.56,13.6,13.17,13.23,343269,0
+CLS.US,D,20170301,000000,13.4,13.75,13.38,13.7,482935,0
+CLS.US,D,20170302,000000,13.7,13.8,13.559,13.59,301760,0
+CLS.US,D,20170303,000000,13.58,13.71,13.51,13.56,319558,0
+CLS.US,D,20170306,000000,13.49,13.5,13.22,13.32,324048,0
+CLS.US,D,20170307,000000,13.34,13.52,13.23,13.41,338840,0
+CLS.US,D,20170308,000000,13.42,13.46,13.28,13.39,270990,0
+CLS.US,D,20170309,000000,13.35,13.62,13.34,13.47,248338,0
+CLS.US,D,20170310,000000,13.58,13.65,13.44,13.54,398228,0
+CLS.US,D,20170313,000000,13.5,13.63,13.45,13.59,205210,0
+CLS.US,D,20170314,000000,13.47,13.67,13.47,13.6,229619,0
+CLS.US,D,20170315,000000,13.59,13.85,13.59,13.81,218457,0
+CLS.US,D,20170316,000000,13.8,14.01,13.8,13.91,188843,0
+CLS.US,D,20170317,000000,13.99,14,13.83,13.83,243332,0
+CLS.US,D,20170320,000000,13.78,13.89,13.71,13.81,173682,0
+CLS.US,D,20170321,000000,13.91,14.04,13.73,13.77,374208,0
+CLS.US,D,20170322,000000,13.82,14.15,13.69,14.13,514424,0
+CLS.US,D,20170323,000000,14.18,14.32,14.11,14.22,322433,0
+CLS.US,D,20170324,000000,14.3,14.44,14.27,14.32,333196,0
+CLS.US,D,20170327,000000,14.16,14.29,13.9,14.18,287122,0
+CLS.US,D,20170328,000000,14.21,14.6,14.21,14.58,350862,0
+CLS.US,D,20170329,000000,14.7,14.7,14.13,14.16,491787,0
+CLS.US,D,20170330,000000,14.18,14.25,14.1,14.17,244413,0
+CLS.US,D,20170331,000000,14.24,14.57,14.21,14.53,401280,0
+CLS.US,D,20170403,000000,14.53,14.57,14.19,14.32,410819,0
+CLS.US,D,20170404,000000,14.28,14.69,14.28,14.57,502668,0
+CLS.US,D,20170405,000000,14.6,14.64,14.42,14.44,358257,0
+CLS.US,D,20170406,000000,14.67,14.74,14.3375,14.43,342381,0
+CLS.US,D,20170407,000000,14.48,14.6,14.41,14.46,413252,0
+CLS.US,D,20170410,000000,14.51,14.69,14.51,14.59,359297,0
+CLS.US,D,20170411,000000,14.52,14.57,14.2942,14.44,321998,0
+CLS.US,D,20170412,000000,14.52,14.55,14.22,14.28,262132,0
+CLS.US,D,20170413,000000,14.26,14.47,14.2,14.23,280214,0
+CLS.US,D,20170417,000000,14.29,14.545,14.14,14.53,281284,0
+CLS.US,D,20170418,000000,14.46,14.53,14.22,14.26,438379,0
+CLS.US,D,20170419,000000,14.3,14.44,14.19,14.32,472729,0
+CLS.US,D,20170420,000000,14.15,14.32,13.59,14.2,1462975,0
+CLS.US,D,20170421,000000,14.25,14.53,14.19,14.26,699674,0
+CLS.US,D,20170424,000000,14.53,14.53,14.32,14.45,338989,0
+CLS.US,D,20170425,000000,14.51,14.63,14.43,14.58,396450,0
+CLS.US,D,20170426,000000,14.51,14.69,14.51,14.54,642862,0
+CLS.US,D,20170427,000000,14.55,14.6,14.34,14.43,394389,0
+CLS.US,D,20170428,000000,14.4,14.4,14.165,14.25,417439,0
+CLS.US,D,20170501,000000,14.34,14.38,14.15,14.19,551321,0
+CLS.US,D,20170502,000000,14.17,14.32,14.06,14.1,545848,0
+CLS.US,D,20170503,000000,14.05,14.08,13.81,13.85,400660,0
+CLS.US,D,20170504,000000,13.82,13.92,13.67,13.78,301791,0
+CLS.US,D,20170505,000000,13.78,13.83,13.72,13.79,491257,0
+CLS.US,D,20170508,000000,13.74,13.94,13.74,13.88,451749,0
+CLS.US,D,20170509,000000,13.91,14.09,13.86,13.98,324858,0
+CLS.US,D,20170510,000000,14,14.28,14,14.19,490573,0
+CLS.US,D,20170511,000000,14.08,14.18,14.01,14.15,387828,0
+CLS.US,D,20170512,000000,14.11,14.28,13.93,13.98,361488,0
+CLS.US,D,20170515,000000,14.05,14.185,14.01,14.1,391284,0
+CLS.US,D,20170516,000000,14.19,14.25,14.1,14.23,453075,0
+CLS.US,D,20170517,000000,14.06,14.11,13.71,13.73,358712,0
+CLS.US,D,20170518,000000,13.64,13.765,13.32,13.58,445548,0
+CLS.US,D,20170519,000000,13.64,13.8,13.64,13.73,269587,0
+CLS.US,D,20170522,000000,13.72,13.84,13.65,13.79,182026,0
+CLS.US,D,20170523,000000,13.71,13.86,13.71,13.71,262425,0
+CLS.US,D,20170524,000000,13.65,13.89,13.65,13.85,242867,0
+CLS.US,D,20170525,000000,13.87,13.925,13.71,13.83,315074,0
+CLS.US,D,20170526,000000,13.83,13.89,13.77,13.78,192185,0
+CLS.US,D,20170530,000000,13.76,13.85,13.69,13.81,163852,0
+CLS.US,D,20170531,000000,13.86,13.86,13.58,13.74,204516,0
+CLS.US,D,20170601,000000,13.8,14.03,13.78,14.03,259553,0
+CLS.US,D,20170602,000000,14.03,14.13,13.98,14.01,168835,0
+CLS.US,D,20170605,000000,13.95,14.01,13.86,13.89,214380,0
+CLS.US,D,20170606,000000,13.86,13.9,13.73,13.83,291073,0
+CLS.US,D,20170607,000000,13.83,14.01,13.7701,13.83,272708,0
+CLS.US,D,20170608,000000,13.79,13.97,13.75,13.97,303458,0
+CLS.US,D,20170609,000000,13.99,14.19,13.87,14.04,350739,0
+CLS.US,D,20170612,000000,13.98,14.11,13.91,14,455856,0
+CLS.US,D,20170613,000000,14.11,14.2,14.03,14.07,257163,0
+CLS.US,D,20170614,000000,14.08,14.14,13.79,13.85,266703,0
+CLS.US,D,20170615,000000,13.77,13.79,13.52,13.69,357821,0
+CLS.US,D,20170616,000000,13.69,13.79,13.56,13.59,287474,0
+CLS.US,D,20170619,000000,13.59,13.9,13.59,13.81,287753,0
+CLS.US,D,20170620,000000,13.76,13.82,13.7,13.74,176796,0
+CLS.US,D,20170621,000000,13.79,13.82,13.71,13.79,172464,0
+CLS.US,D,20170622,000000,13.48,13.62,13.325,13.54,323915,0
+CLS.US,D,20170623,000000,13.52,13.79,13.4676,13.69,289139,0
+CLS.US,D,20170626,000000,13.72,13.85,13.65,13.71,419053,0
+CLS.US,D,20170627,000000,13.76,13.9,13.67,13.72,373487,0
+CLS.US,D,20170628,000000,13.8,14.06,13.78,13.98,245401,0
+CLS.US,D,20170629,000000,13.92,13.9957,13.55,13.69,422142,0
+CLS.US,D,20170630,000000,13.73,13.73,13.49,13.58,322904,0
+CLS.US,D,20170703,000000,13.66,13.7322,13.47,13.56,160716,0
+CLS.US,D,20170705,000000,13.51,13.57,13.18,13.36,628830,0
+CLS.US,D,20170706,000000,13.32,13.34,13.1401,13.22,251546,0
+CLS.US,D,20170707,000000,13.26,13.43,13.25,13.38,222629,0
+CLS.US,D,20170710,000000,13.38,13.56,13.32,13.55,184722,0
+CLS.US,D,20170711,000000,13.55,13.67,13.46,13.67,237070,0
+CLS.US,D,20170712,000000,13.78,13.9,13.66,13.85,245139,0
+CLS.US,D,20170713,000000,13.88,13.9,13.735,13.75,157613,0
+CLS.US,D,20170714,000000,13.75,13.84,13.62,13.64,378055,0
+CLS.US,D,20170717,000000,13.68,13.815,13.56,13.76,422889,0
+CLS.US,D,20170718,000000,13.73,13.86,13.63,13.8,313844,0
+CLS.US,D,20170719,000000,13.88,13.92,13.8,13.8,398901,0
+CLS.US,D,20170720,000000,13.8,13.83,13.61,13.61,333696,0
+CLS.US,D,20170721,000000,13.59,13.63,13.36,13.38,364514,0
+CLS.US,D,20170724,000000,13.43,13.52,13.23,13.45,474645,0
+CLS.US,D,20170725,000000,13.46,13.49,13.34,13.44,625539,0
+CLS.US,D,20170726,000000,13.35,13.35,12.32,12.71,1300188,0
+CLS.US,D,20170727,000000,12.7,12.71,12.235,12.35,748599,0
+CLS.US,D,20170728,000000,12.36,12.36,12.055,12.06,593716,0
+CLS.US,D,20170731,000000,12.1,12.13,11.85,11.89,450174,0
+CLS.US,D,20170801,000000,11.92,12.03,11.83,11.87,492782,0
+CLS.US,D,20170802,000000,11.86,11.96,11.73,11.93,388002,0
+CLS.US,D,20170803,000000,11.93,11.96,11.83,11.88,383140,0
+CLS.US,D,20170804,000000,11.89,11.9,11.67,11.67,227151,0
+CLS.US,D,20170807,000000,11.66,11.8,11.61,11.64,237843,0
+CLS.US,D,20170808,000000,11.63,11.64,11.43,11.56,507208,0
+CLS.US,D,20170809,000000,11.49,11.55,11.4,11.4,364360,0
+CLS.US,D,20170810,000000,11.34,11.43,11.27,11.31,458467,0
+CLS.US,D,20170811,000000,11.2,11.57,11.2,11.55,490091,0
+CLS.US,D,20170814,000000,11.61,11.7,11.55,11.6,506676,0
+CLS.US,D,20170815,000000,11.59,11.65,11.46,11.5,275580,0
+CLS.US,D,20170816,000000,11.51,11.62,11.46,11.58,358604,0
+CLS.US,D,20170817,000000,11.52,11.66,11.48,11.54,563143,0
+CLS.US,D,20170818,000000,11.57,11.59,11.41,11.41,287684,0
+CLS.US,D,20170821,000000,11.4,11.51,11.32,11.48,278311,0
+CLS.US,D,20170822,000000,11.49,11.6,11.32,11.36,258014,0
+CLS.US,D,20170823,000000,11.3,11.48,11.27,11.35,205853,0
+CLS.US,D,20170824,000000,11.4,11.49,11.34,11.35,256804,0
+CLS.US,D,20170825,000000,11.39,11.46,11.39,11.41,356855,0
+CLS.US,D,20170828,000000,11.46,11.46,11.28,11.41,218905,0
+CLS.US,D,20170829,000000,11.3,11.39,11.27,11.36,189700,0
+CLS.US,D,20170830,000000,11.36,11.42,11.33,11.38,256808,0
+CLS.US,D,20170831,000000,11.44,11.5,11.38,11.49,264767,0
+CLS.US,D,20170901,000000,11.53,11.66,11.51,11.63,169539,0
+CLS.US,D,20170905,000000,11.55,11.6,11.43,11.46,228989,0
+CLS.US,D,20170906,000000,11.46,11.62,11.4,11.54,462326,0
+CLS.US,D,20170907,000000,11.57,12.22,11.55,12.1,1201955,0
+CLS.US,D,20170908,000000,12.04,12.17,11.96,12.1,524923,0
+CLS.US,D,20170911,000000,12.18,12.38,12.06,12.33,639475,0
+CLS.US,D,20170912,000000,12.31,12.4,12.21,12.29,332767,0
+CLS.US,D,20170913,000000,12.3,12.35,12.17,12.31,320399,0
+CLS.US,D,20170914,000000,12.28,12.42,12.245,12.4,358448,0
+CLS.US,D,20170915,000000,12.41,12.51,12.31,12.47,373221,0
+CLS.US,D,20170918,000000,12.47,12.53,12.38,12.46,296787,0
+CLS.US,D,20170919,000000,12.47,12.5699,12.46,12.51,248398,0
+CLS.US,D,20170920,000000,12.54,12.54,12.28,12.32,289965,0
+CLS.US,D,20170921,000000,12.3,12.39,12.26,12.35,208051,0
+CLS.US,D,20170922,000000,12.33,12.57,12.33,12.48,273473,0
+CLS.US,D,20170925,000000,12.42,12.48,12.2,12.21,274320,0
+CLS.US,D,20170926,000000,12.31,12.37,12.22,12.28,242000,0
+CLS.US,D,20170927,000000,12.36,12.41,12.15,12.36,409309,0
+CLS.US,D,20170928,000000,12.34,12.5,12.33,12.36,295341,0
+CLS.US,D,20170929,000000,12.38,12.6,12.37,12.38,459001,0
+CLS.US,D,20171002,000000,12.41,12.59,12.38,12.58,277774,0
+CLS.US,D,20171003,000000,12.58,12.66,12.43,12.55,235623,0
+CLS.US,D,20171004,000000,12.53,12.76,12.53,12.68,269486,0
+CLS.US,D,20171005,000000,12.64,12.68,12.48,12.5,216649,0
+CLS.US,D,20171006,000000,12.48,12.63,12.42,12.59,180714,0
+CLS.US,D,20171009,000000,12.6,12.67,12.561,12.63,148726,0
+CLS.US,D,20171010,000000,12.6,12.67,12.45,12.5,256390,0
+CLS.US,D,20171011,000000,12.5,12.59,12.44,12.52,236066,0
+CLS.US,D,20171012,000000,12.5,12.53,12.39,12.43,141071,0
+CLS.US,D,20171013,000000,12.44,12.5,12.39,12.45,152298,0
+CLS.US,D,20171016,000000,12.43,12.75,12.43,12.54,494253,0
+CLS.US,D,20171017,000000,12.54,12.56,12.3,12.32,143848,0
+CLS.US,D,20171018,000000,12.33,12.44,12.28,12.33,386426,0
+CLS.US,D,20171019,000000,12.26,12.28,12.09,12.15,334055,0
+CLS.US,D,20171020,000000,12.16,12.42,12.13,12.3,230867,0
+CLS.US,D,20171023,000000,12.36,12.4,12.22,12.32,158016,0
+CLS.US,D,20171024,000000,12.31,12.38,12.195,12.22,162265,0
+CLS.US,D,20171025,000000,12.19,12.24,11.94,11.98,348886,0
+CLS.US,D,20171026,000000,12,12.01,11.855,11.9,172076,0
+CLS.US,D,20171027,000000,11.49,11.49,10.46,10.78,2037622,0
+CLS.US,D,20171030,000000,10.64,10.67,10.39,10.45,808750,0
+CLS.US,D,20171031,000000,10.37,10.38,10.01,10.05,1352674,0
+CLS.US,D,20171101,000000,10.03,10.1,9.79,10.1,1263626,0
+CLS.US,D,20171102,000000,10.1,10.14,9.89,9.92,1233060,0
+CLS.US,D,20171103,000000,9.95,10.135,9.91,10.04,705229,0
+CLS.US,D,20171106,000000,10.02,10.48,10.0101,10.44,750132,0
+CLS.US,D,20171107,000000,10.41,10.41,10.085,10.13,984092,0
+CLS.US,D,20171108,000000,10.17,10.42,10.13,10.36,831127,0
+CLS.US,D,20171109,000000,10.33,10.61,10.275,10.56,1061354,0
+CLS.US,D,20171110,000000,10.59,10.7,10.505,10.56,754411,0
+CLS.US,D,20171113,000000,10.48,10.67,10.4,10.65,830581,0
+CLS.US,D,20171114,000000,10.61,10.69,10.575,10.61,578515,0
+CLS.US,D,20171115,000000,10.52,10.56,10.325,10.54,720734,0
+CLS.US,D,20171116,000000,10.56,10.68,10.56,10.63,791051,0
+CLS.US,D,20171117,000000,10.62,10.7652,10.58,10.74,881878,0
+CLS.US,D,20171120,000000,10.79,10.82,10.61,10.76,1139060,0
+CLS.US,D,20171121,000000,10.83,10.83,10.58,10.67,762553,0
+CLS.US,D,20171122,000000,10.73,10.84,10.67,10.79,422014,0
+CLS.US,D,20171124,000000,10.78,10.84,10.736,10.82,117798,0
+CLS.US,D,20171127,000000,10.84,10.84,10.66,10.69,558067,0
+CLS.US,D,20171128,000000,10.67,10.875,10.67,10.75,889365,0
+CLS.US,D,20171129,000000,10.73,10.78,10.62,10.64,1095226,0
+CLS.US,D,20171130,000000,10.66,10.93,10.65,10.84,797340,0
+CLS.US,D,20171201,000000,10.87,10.95,10.51,10.6,1085136,0
+CLS.US,D,20171204,000000,10.69,10.755,10.53,10.55,760359,0
+CLS.US,D,20171205,000000,10.55,10.65,10.41,10.43,466391,0
+CLS.US,D,20171206,000000,10.4,10.45,10.3,10.31,559615,0
+CLS.US,D,20171207,000000,10.29,10.37,10.19,10.23,357605,0
+CLS.US,D,20171208,000000,10.3,10.315,10.15,10.24,715060,0
+CLS.US,D,20171211,000000,10.27,10.44,10.26,10.36,421602,0
+CLS.US,D,20171212,000000,10.34,10.495,10.335,10.35,473682,0
+CLS.US,D,20171213,000000,10.36,10.44,10.34,10.36,553558,0
+CLS.US,D,20171214,000000,10.34,10.4,10.3,10.32,705411,0
+CLS.US,D,20171215,000000,10.39,10.49,10.35,10.41,538187,0
+CLS.US,D,20171218,000000,10.46,10.55,10.355,10.5,535873,0
+CLS.US,D,20171219,000000,10.46,10.58,10.37,10.56,1031699,0
+CLS.US,D,20171220,000000,10.6,10.73,10.53,10.68,548547,0
+CLS.US,D,20171221,000000,10.74,10.74,10.53,10.59,666201,0
+CLS.US,D,20171222,000000,10.57,10.59,10.5,10.54,331100,0
+CLS.US,D,20171226,000000,10.52,10.56,10.34,10.43,399195,0
+CLS.US,D,20171227,000000,10.47,10.51,10.37,10.46,521639,0
+CLS.US,D,20171228,000000,10.45,10.54,10.4,10.46,486247,0
+CLS.US,D,20171229,000000,10.51,10.53,10.389,10.48,527425,0
+CLS.US,D,20180102,000000,10.5,10.65,10.43,10.6,580431,0
+CLS.US,D,20180103,000000,10.66,10.67,10.505,10.55,361650,0
+CLS.US,D,20180104,000000,10.63,10.7153,10.582,10.67,347123,0
+CLS.US,D,20180105,000000,10.73,10.8131,10.67,10.71,607132,0
+CLS.US,D,20180108,000000,10.72,10.8,10.65,10.77,600694,0
+CLS.US,D,20180109,000000,10.83,11.11,10.83,11.01,711027,0
+CLS.US,D,20180110,000000,10.97,11.06,10.92,10.98,888424,0
+CLS.US,D,20180111,000000,10.97,11.06,10.9,11.03,552089,0
+CLS.US,D,20180112,000000,11.01,11.21,11.01,11.1,496726,0
+CLS.US,D,20180116,000000,11.15,11.17,10.99,11,617002,0
+CLS.US,D,20180117,000000,11.07,11.22,11,11.21,676136,0
+CLS.US,D,20180118,000000,11.12,11.33,11.12,11.3,664137,0
+CLS.US,D,20180119,000000,11.32,11.72,11.32,11.47,1895864,0
+CLS.US,D,20180122,000000,11.44,11.47,11.09,11.16,2874265,0
+CLS.US,D,20180123,000000,11.16,11.21,10.99,11.09,2142214,0
+CLS.US,D,20180124,000000,11.17,11.19,10.93,11.03,1601915,0
+CLS.US,D,20180125,000000,10.35,10.58,10.25,10.42,3480786,0
+CLS.US,D,20180126,000000,10.44,10.56,10.33,10.55,1581007,0
+CLS.US,D,20180129,000000,10.54,10.54,10.41,10.51,1202720,0
+CLS.US,D,20180130,000000,10.36,10.44,10.26,10.36,1302351,0
+CLS.US,D,20180131,000000,10.42,10.46,10.05,10.1,1519707,0
+CLS.US,D,20180201,000000,10,10.19,9.98,10.14,1152267,0
+CLS.US,D,20180202,000000,10.09,10.31,10.02,10.31,1131105,0
+CLS.US,D,20180205,000000,10.25,10.33,10.14,10.16,1759911,0
+CLS.US,D,20180206,000000,9.97,10.28,9.97,10.22,1156444,0
+CLS.US,D,20180207,000000,10.17,10.435,10.16,10.39,980205,0
+CLS.US,D,20180208,000000,10.45,10.6,10.24,10.24,1104211,0
+CLS.US,D,20180209,000000,10.33,10.38,10.11,10.33,1253715,0
+CLS.US,D,20180212,000000,10.37,10.61,10.37,10.53,970200,0
+CLS.US,D,20180213,000000,10.44,10.55,10.42,10.46,790941,0
+CLS.US,D,20180214,000000,10.43,10.79,10.39,10.66,958330,0
+CLS.US,D,20180215,000000,10.72,10.72,10.52,10.64,849023,0
+CLS.US,D,20180216,000000,10.61,10.72,10.59,10.68,714509,0
+CLS.US,D,20180220,000000,10.69,10.84,10.69,10.69,539196,0
+CLS.US,D,20180221,000000,10.72,10.74,10.61,10.62,444800,0
+CLS.US,D,20180222,000000,10.67,10.67,10.4,10.43,614366,0
+CLS.US,D,20180223,000000,10.51,10.66,10.39,10.63,730631,0
+CLS.US,D,20180226,000000,10.68,10.92,10.65,10.89,432838,0
+CLS.US,D,20180227,000000,10.9,11.05,10.84,10.92,543326,0
+CLS.US,D,20180228,000000,10.98,11.01,10.83,10.88,420463,0
+CLS.US,D,20180301,000000,10.9,11.09,10.775,10.78,487096,0
+CLS.US,D,20180302,000000,10.7,10.88,10.6,10.88,473220,0
+CLS.US,D,20180305,000000,10.8,11.02,10.7699,10.89,434164,0
+CLS.US,D,20180306,000000,10.98,11.02,10.82,10.97,450751,0
+CLS.US,D,20180307,000000,10.89,11.02,10.875,10.9,416899,0
+CLS.US,D,20180308,000000,10.95,11.04,10.89,10.95,337346,0
+CLS.US,D,20180309,000000,10.98,11.05,10.895,10.94,436320,0
+CLS.US,D,20180312,000000,10.99,11.09,10.92,11.03,432277,0
+CLS.US,D,20180313,000000,11.02,11.215,11.02,11.17,1220652,0
+CLS.US,D,20180314,000000,11.22,11.305,11.19,11.27,884253,0
+CLS.US,D,20180315,000000,11.25,11.42,11.25,11.33,708791,0
+CLS.US,D,20180316,000000,11.4,11.46,11.28,11.32,533513,0
+CLS.US,D,20180319,000000,11.3,11.37,11.24,11.29,408077,0
+CLS.US,D,20180320,000000,11.24,11.32,11.12,11.16,624057,0
+CLS.US,D,20180321,000000,11.22,11.295,11.11,11.19,537986,0
+CLS.US,D,20180322,000000,11.12,11.14,10.91,10.96,622950,0
+CLS.US,D,20180323,000000,10.94,11,10.69,10.69,519309,0
+CLS.US,D,20180326,000000,10.8,10.8,10.51,10.61,619217,0
+CLS.US,D,20180327,000000,10.63,10.64,10.331,10.36,618493,0
+CLS.US,D,20180328,000000,10.36,10.46,10.27,10.28,473149,0
+CLS.US,D,20180329,000000,10.3,10.41,10.235,10.35,550737,0
+CLS.US,D,20180402,000000,10.32,10.33,10.03,10.1,453939,0
+CLS.US,D,20180403,000000,10.14,10.2,10.04,10.15,378994,0
+CLS.US,D,20180404,000000,10.04,10.135,9.98,10.12,399221,0
+CLS.US,D,20180405,000000,10.19,10.23,10.08,10.11,397684,0
+CLS.US,D,20180406,000000,10.03,10.14,9.88,9.98,399369,0
+CLS.US,D,20180409,000000,10.05,10.07,9.88,9.94,346085,0
+CLS.US,D,20180410,000000,10.06,10.115,9.94,10.09,625508,0
+CLS.US,D,20180411,000000,10.06,10.24,10.06,10.17,413207,0
+CLS.US,D,20180412,000000,10.2,10.3,10.13,10.3,282727,0
+CLS.US,D,20180413,000000,10.39,10.39,10.16,10.27,513365,0
+CLS.US,D,20180416,000000,10.3,10.381,10.22,10.32,264648,0
+CLS.US,D,20180417,000000,10.34,10.475,10.26,10.42,241560,0
+CLS.US,D,20180418,000000,10.39,10.63,10.39,10.6,466747,0
+CLS.US,D,20180419,000000,10.51,10.63,10.47,10.47,513387,0
+CLS.US,D,20180420,000000,10.48,10.48,10.31,10.37,348681,0
+CLS.US,D,20180423,000000,10.41,10.44,10.33,10.37,386122,0
+CLS.US,D,20180424,000000,10.49,10.58,10.42,10.55,443460,0
+CLS.US,D,20180425,000000,10.55,10.76,10.53,10.66,592639,0
+CLS.US,D,20180426,000000,10.69,10.86,10.61,10.77,709660,0
+CLS.US,D,20180427,000000,11.03,11.39,10.93,11.23,1218546,0
+CLS.US,D,20180430,000000,11.38,11.62,11.25,11.5,947854,0
+CLS.US,D,20180501,000000,11.39,11.56,11.37,11.5,779000,0
+CLS.US,D,20180502,000000,11.55,11.865,11.54,11.81,618946,0
+CLS.US,D,20180503,000000,11.8,11.84,11.63,11.67,665901,0
+CLS.US,D,20180504,000000,11.64,11.9,11.52,11.89,563264,0
+CLS.US,D,20180507,000000,11.89,11.97,11.86,11.9,404036,0
+CLS.US,D,20180508,000000,11.88,12.04,11.79,11.8,315637,0
+CLS.US,D,20180509,000000,11.87,11.98,11.83,11.89,475503,0
+CLS.US,D,20180510,000000,11.92,12.13,11.92,12.05,550170,0
+CLS.US,D,20180511,000000,12.05,12.08,11.92,12.02,331636,0
+CLS.US,D,20180514,000000,12.06,12.1,11.993,12.09,324489,0
+CLS.US,D,20180515,000000,12,12.15,11.95,12.11,454624,0
+CLS.US,D,20180516,000000,12.13,12.16,12.06,12.1,284164,0
+CLS.US,D,20180517,000000,12.09,12.09,11.96,11.97,649711,0
+CLS.US,D,20180518,000000,11.95,11.95,11.79,11.88,310284,0
+CLS.US,D,20180521,000000,11.99,12.07,11.89,11.99,233893,0
+CLS.US,D,20180522,000000,12,12.05,11.93,12,380723,0
+CLS.US,D,20180523,000000,11.95,12,11.92,11.95,367847,0
+CLS.US,D,20180524,000000,11.89,11.94,11.81,11.92,316279,0
+CLS.US,D,20180525,000000,11.9,12.1,11.87,12.05,299086,0
+CLS.US,D,20180529,000000,12.05,12.1,11.88,12.01,800053,0
+CLS.US,D,20180530,000000,12.09,12.12,12.01,12.08,309353,0
+CLS.US,D,20180531,000000,12.08,12.1,11.95,12.01,506693,0
+CLS.US,D,20180601,000000,12.05,12.125,12.02,12.11,261130,0
+CLS.US,D,20180604,000000,12.2,12.29,12.155,12.21,433430,0
+CLS.US,D,20180605,000000,12.21,12.3,12.185,12.3,467863,0
+CLS.US,D,20180606,000000,12.36,12.47,12.33,12.36,439192,0
+CLS.US,D,20180607,000000,12.34,12.38,12.29,12.33,346400,0
+CLS.US,D,20180608,000000,12.32,12.4,12.31,12.38,187724,0
+CLS.US,D,20180611,000000,12.35,12.43,12.32,12.42,213623,0
+CLS.US,D,20180612,000000,12.45,12.45,12.345,12.42,240005,0
+CLS.US,D,20180613,000000,12.43,12.46,12.255,12.31,203784,0
+CLS.US,D,20180614,000000,12.42,12.46,12.22,12.24,301318,0
+CLS.US,D,20180615,000000,12.17,12.22,12.045,12.06,457597,0
+CLS.US,D,20180618,000000,12,12.01,11.8,11.92,487073,0
+CLS.US,D,20180619,000000,11.85,11.865,11.615,11.81,230967,0
+CLS.US,D,20180620,000000,11.81,11.86,11.68,11.69,265749,0
+CLS.US,D,20180621,000000,11.7,11.77,11.56,11.62,333253,0
+CLS.US,D,20180622,000000,11.66,11.79,11.56,11.79,209685,0
+CLS.US,D,20180625,000000,11.76,11.76,11.58,11.7,294686,0
+CLS.US,D,20180626,000000,11.69,11.8,11.66,11.74,218820,0
+CLS.US,D,20180627,000000,11.76,12,11.76,11.77,371664,0
+CLS.US,D,20180628,000000,11.8,11.83,11.6501,11.79,389395,0
+CLS.US,D,20180629,000000,11.81,11.99,11.8,11.87,460709,0
+CLS.US,D,20180702,000000,11.83,11.88,11.685,11.85,175432,0
+CLS.US,D,20180703,000000,11.93,12,11.84,11.88,131829,0
+CLS.US,D,20180705,000000,11.87,12.11,11.865,12.1,229783,0
+CLS.US,D,20180706,000000,12.07,12.185,11.99,12.08,810635,0
+CLS.US,D,20180709,000000,12.12,12.31,12.06,12.21,396320,0
+CLS.US,D,20180710,000000,12.19,12.31,12.17,12.25,307864,0
+CLS.US,D,20180711,000000,12.21,12.21,12.04,12.12,224055,0
+CLS.US,D,20180712,000000,12.16,12.34,12.16,12.28,151991,0
+CLS.US,D,20180713,000000,12.28,12.44,12.16,12.18,386031,0
+CLS.US,D,20180716,000000,12.2,12.28,12.14,12.22,170113,0
+CLS.US,D,20180717,000000,12.21,12.38,12.18,12.32,174967,0
+CLS.US,D,20180718,000000,12.33,12.42,12.29,12.36,385505,0
+CLS.US,D,20180719,000000,12.35,12.445,12.27,12.41,209768,0
+CLS.US,D,20180720,000000,12.44,12.48,12.31,12.32,207714,0
+CLS.US,D,20180723,000000,12.33,12.33,12.2,12.3,163545,0
+CLS.US,D,20180724,000000,12.33,12.5,12.32,12.35,194819,0
+CLS.US,D,20180725,000000,12.34,12.39,12.165,12.24,334368,0
+CLS.US,D,20180726,000000,12.2,12.225,11.99,12,482613,0
+CLS.US,D,20180727,000000,11.99,11.99,11.7,11.74,373204,0
+CLS.US,D,20180730,000000,11.73,11.98,11.68,11.86,341397,0
+CLS.US,D,20180731,000000,11.95,12.01,11.74,11.81,409146,0
+CLS.US,D,20180801,000000,12.01,12.552,11.92,12,682469,0
+CLS.US,D,20180802,000000,12.01,12.01,11.735,11.75,379143,0
+CLS.US,D,20180803,000000,11.72,11.89,11.67,11.86,299901,0
+CLS.US,D,20180806,000000,11.87,12.11,11.86,12.04,266977,0
+CLS.US,D,20180807,000000,12.01,12.21,12.01,12.11,293681,0
+CLS.US,D,20180808,000000,12.02,12.28,12.02,12.2,339779,0
+CLS.US,D,20180809,000000,12.15,12.29,12.13,12.26,331914,0
+CLS.US,D,20180810,000000,12.18,12.3,12.075,12.21,480679,0
+CLS.US,D,20180813,000000,12.2,12.36,12.19,12.28,391102,0
+CLS.US,D,20180814,000000,12.29,12.34,12.21,12.32,242030,0
+CLS.US,D,20180815,000000,12.21,12.26,12.1,12.17,471866,0
+CLS.US,D,20180816,000000,12.24,12.33,12.16,12.17,298608,0
+CLS.US,D,20180817,000000,12.19,12.29,12.19,12.25,226490,0
+CLS.US,D,20180820,000000,12.27,12.35,12.23,12.34,188332,0
+CLS.US,D,20180821,000000,12.35,12.59,12.35,12.45,266817,0
+CLS.US,D,20180822,000000,12.45,12.53,12.38,12.48,177310,0
+CLS.US,D,20180823,000000,12.47,12.48,12.285,12.29,170744,0
+CLS.US,D,20180824,000000,12.33,12.33,12.21,12.26,205887,0
+CLS.US,D,20180827,000000,12.27,12.41,12.27,12.34,286054,0
+CLS.US,D,20180828,000000,12.4,12.42,12.29,12.32,180149,0
+CLS.US,D,20180829,000000,12.32,12.41,12.278,12.37,152945,0
+CLS.US,D,20180830,000000,12.31,12.36,12.26,12.32,132358,0
+CLS.US,D,20180831,000000,12.28,12.39,12.23,12.3,325222,0
+CLS.US,D,20180904,000000,12.24,12.24,11.93,12.15,290481,0
+CLS.US,D,20180905,000000,12.18,12.18,11.94,12.01,239033,0
+CLS.US,D,20180906,000000,11.98,12.14,11.97,12.08,255946,0
+CLS.US,D,20180907,000000,12.04,12.17,12,12.07,278385,0
+CLS.US,D,20180910,000000,12.16,12.17,12.05,12.09,274335,0
+CLS.US,D,20180911,000000,12.12,12.16,11.99,12.12,316208,0
+CLS.US,D,20180912,000000,12.11,12.25,12.04,12.08,321282,0
+CLS.US,D,20180913,000000,12.15,12.22,11.91,11.97,214952,0
+CLS.US,D,20180914,000000,11.96,12.09,11.93,12,248158,0
+CLS.US,D,20180917,000000,12,12.01,11.76,11.78,152355,0
+CLS.US,D,20180918,000000,11.78,11.82,11.53,11.64,271950,0
+CLS.US,D,20180919,000000,11.62,11.64,11.5,11.53,241761,0
+CLS.US,D,20180920,000000,11.4,11.48,10.78,11.01,1741833,0
+CLS.US,D,20180921,000000,11.04,11.04,10.855,10.9,513772,0
+CLS.US,D,20180924,000000,10.9,10.93,10.78,10.86,338117,0
+CLS.US,D,20180925,000000,10.82,10.89,10.68,10.71,313416,0
+CLS.US,D,20180926,000000,10.73,10.985,10.65,10.94,419179,0
+CLS.US,D,20180927,000000,10.94,11.02,10.91,10.92,287255,0
+CLS.US,D,20180928,000000,10.91,10.94,10.82,10.83,225112,0
+CLS.US,D,20181001,000000,10.93,10.93,10.755,10.81,198632,0
+CLS.US,D,20181002,000000,10.79,10.82,10.715,10.76,277537,0
+CLS.US,D,20181003,000000,10.79,10.84,10.62,10.75,347490,0
+CLS.US,D,20181004,000000,10.69,10.74,10.53,10.63,402775,0
+CLS.US,D,20181005,000000,10.58,10.67,10.375,10.41,234218,0
+CLS.US,D,20181008,000000,10.34,10.34,10.17,10.23,172799,0
+CLS.US,D,20181009,000000,10.19,10.26,9.96,9.97,429249,0
+CLS.US,D,20181010,000000,10.45,10.6882,10.01,10.03,1216182,0
+CLS.US,D,20181011,000000,10.43,11.083,10.43,10.81,1822864,0
+CLS.US,D,20181012,000000,10.95,10.96,10.61,10.77,1103461,0
+CLS.US,D,20181015,000000,10.76,10.96,10.63,10.64,469215,0
+CLS.US,D,20181016,000000,10.74,10.83,10.58,10.83,539928,0
+CLS.US,D,20181017,000000,10.84,11.185,10.69,11.04,1205389,0
+CLS.US,D,20181018,000000,11.01,11.13,10.83,11.11,592828,0
+CLS.US,D,20181019,000000,11.13,11.21,10.95,10.97,362707,0
+CLS.US,D,20181022,000000,10.98,11.12,10.98,11,504064,0
+CLS.US,D,20181023,000000,10.89,11.18,10.73,11.04,927092,0
+CLS.US,D,20181024,000000,10.91,11.14,10.81,11.06,821322,0
+CLS.US,D,20181025,000000,10.27,10.61,9.105,9.84,1777606,0
+CLS.US,D,20181026,000000,9.62,9.8,9.44,9.72,812663,0
+CLS.US,D,20181029,000000,9.84,10.21,9.78,9.97,942318,0
+CLS.US,D,20181030,000000,10,10.46,10,10.15,600401,0
+CLS.US,D,20181031,000000,10.15,10.49,10.11,10.38,661694,0
+CLS.US,D,20181101,000000,10.46,10.63,10.46,10.51,542348,0
+CLS.US,D,20181102,000000,10.47,10.9,10.46,10.78,697419,0
+CLS.US,D,20181105,000000,10.76,10.82,10.45,10.53,419317,0
+CLS.US,D,20181106,000000,10.52,10.7,10.4,10.51,467725,0
+CLS.US,D,20181107,000000,10.54,10.63,10.405,10.6,595214,0
+CLS.US,D,20181108,000000,10.47,10.74,10.47,10.7,516701,0
+CLS.US,D,20181109,000000,10.61,10.64,10.25,10.31,293540,0
+CLS.US,D,20181112,000000,10.27,10.33,9.97,9.99,338625,0
+CLS.US,D,20181113,000000,9.98,10.2,9.96,9.99,272360,0
+CLS.US,D,20181114,000000,10.02,10.12,9.795,9.87,327275,0
+CLS.US,D,20181115,000000,9.87,9.96,9.78,9.91,271904,0
+CLS.US,D,20181116,000000,9.79,10.21,9.79,10.12,455339,0
+CLS.US,D,20181119,000000,10.06,10.09,9.68,9.81,386105,0
+CLS.US,D,20181120,000000,9.67,9.91,9.615,9.76,353094,0
+CLS.US,D,20181121,000000,9.81,10.03,9.78,9.82,281652,0
+CLS.US,D,20181123,000000,9.79,10.11,9.79,10.02,312900,0
+CLS.US,D,20181126,000000,10.07,10.23,9.95,10.04,379714,0
+CLS.US,D,20181127,000000,9.97,10.11,9.97,10.03,256167,0
+CLS.US,D,20181128,000000,10.03,10.25,9.93,10.25,420908,0
+CLS.US,D,20181129,000000,10.24,10.43,10.22,10.3,508890,0
+CLS.US,D,20181130,000000,10.26,10.38,10.2,10.29,441787,0
+CLS.US,D,20181203,000000,10.44,10.5,9.99,10.06,442531,0
+CLS.US,D,20181204,000000,9.96,10.12,9.8,9.8,469280,0
+CLS.US,D,20181206,000000,9.68,9.68,9.485,9.62,448079,0
+CLS.US,D,20181207,000000,9.61,9.75,9.53,9.66,411136,0
+CLS.US,D,20181210,000000,9.64,9.67,9.52,9.58,429708,0
+CLS.US,D,20181211,000000,9.6,9.74,9.57,9.58,551713,0
+CLS.US,D,20181212,000000,9.64,9.89,9.585,9.65,252739,0
+CLS.US,D,20181213,000000,9.74,9.76,9.32,9.35,268866,0
+CLS.US,D,20181214,000000,9.31,9.343,9.07,9.1,327246,0
+CLS.US,D,20181217,000000,9.04,9.22,8.89,8.92,194741,0
+CLS.US,D,20181218,000000,9.01,9.07,8.84,8.88,245964,0
+CLS.US,D,20181219,000000,8.95,8.98,8.715,8.74,248969,0
+CLS.US,D,20181220,000000,8.7,8.87,8.67,8.76,269493,0
+CLS.US,D,20181221,000000,8.78,8.885,8.665,8.7,323100,0
+CLS.US,D,20181224,000000,8.65,8.75,8.6,8.62,150189,0
+CLS.US,D,20181226,000000,8.61,8.73,8.5,8.72,231226,0
+CLS.US,D,20181227,000000,8.57,8.85,8.57,8.74,518693,0
+CLS.US,D,20181228,000000,8.73,8.84,8.705,8.74,604197,0
+CLS.US,D,20181231,000000,8.77,8.86,8.685,8.77,275211,0
+CLS.US,D,20190102,000000,8.7,8.92,8.69,8.84,408820,0
+CLS.US,D,20190103,000000,8.75,8.83,8.67,8.71,340413,0
+CLS.US,D,20190104,000000,8.79,8.79,8.63,8.67,297845,0
+CLS.US,D,20190107,000000,8.7,8.9033,8.65,8.83,373973,0
+CLS.US,D,20190108,000000,8.88,8.915,8.735,8.76,248865,0
+CLS.US,D,20190109,000000,8.79,8.98,8.79,8.92,361208,0
+CLS.US,D,20190110,000000,8.92,9.13,8.85,9.07,644657,0
+CLS.US,D,20190111,000000,9.08,9.33,9.08,9.2,489750,0
+CLS.US,D,20190114,000000,9.17,9.17,8.97,9.07,329043,0
+CLS.US,D,20190115,000000,9.13,9.17,8.98,9.06,357644,0
+CLS.US,D,20190116,000000,9.08,9.28,9.06,9.09,289467,0
+CLS.US,D,20190117,000000,9.13,9.23,8.93,9.18,526546,0
+CLS.US,D,20190118,000000,9.23,9.42,9.18,9.2,499141,0
+CLS.US,D,20190122,000000,9.21,9.21,9.025,9.15,295268,0
+CLS.US,D,20190123,000000,9.15,9.195,9.12,9.15,228106,0
+CLS.US,D,20190124,000000,9.22,9.42,9.21,9.35,360544,0
+CLS.US,D,20190125,000000,9.36,9.72,9.35,9.64,411654,0
+CLS.US,D,20190128,000000,9.6,9.61,9.37,9.49,277022,0
+CLS.US,D,20190129,000000,9.66,9.86,9.55,9.81,491415,0
+CLS.US,D,20190130,000000,9.79,9.86,9.58,9.82,315908,0
+CLS.US,D,20190131,000000,9.88,9.96,9.67,9.93,605325,0
+CLS.US,D,20190201,000000,8.54,8.6099,7.53,8.1,2769573,0
+CLS.US,D,20190204,000000,8.11,8.235,7.91,8.01,937938,0
+CLS.US,D,20190205,000000,8,8.065,7.76,8.04,864159,0
+CLS.US,D,20190206,000000,8.02,8.34,8.01,8.21,787542,0
+CLS.US,D,20190207,000000,8.18,8.34,8.12,8.23,751296,0
+CLS.US,D,20190208,000000,8.19,8.34,8.16,8.28,583934,0
+CLS.US,D,20190211,000000,8.28,8.71,8.26,8.66,803263,0
+CLS.US,D,20190212,000000,8.75,8.8668,8.63,8.67,766441,0
+CLS.US,D,20190213,000000,8.65,8.71,8.56,8.7,609278,0
+CLS.US,D,20190214,000000,8.71,8.89,8.64,8.79,780048,0
+CLS.US,D,20190215,000000,8.8,9.04,8.78,8.95,603527,0
+CLS.US,D,20190219,000000,8.95,9.225,8.9348,9.13,645262,0
+CLS.US,D,20190220,000000,9.11,9.27,9.03,9.07,495874,0
+CLS.US,D,20190221,000000,9.03,9.23,9,9.16,749753,0
+CLS.US,D,20190222,000000,9.13,9.405,9.13,9.38,531153,0
+CLS.US,D,20190225,000000,9.43,9.55,9.35,9.4,565108,0
+CLS.US,D,20190226,000000,9.36,9.53,9.28,9.52,869447,0
+CLS.US,D,20190227,000000,9.56,9.61,9.39,9.4,321214,0
+CLS.US,D,20190228,000000,9.35,9.35,9.17,9.21,478806,0
+CLS.US,D,20190301,000000,9.19,9.45,9.19,9.32,430228,0
+CLS.US,D,20190304,000000,9.33,9.45,9.28,9.33,256302,0
+CLS.US,D,20190305,000000,9.34,9.34,9.19,9.2,346630,0
+CLS.US,D,20190306,000000,9.17,9.17,9.04,9.06,404249,0
+CLS.US,D,20190307,000000,9.05,9.0817,8.8,8.86,365166,0
+CLS.US,D,20190308,000000,8.79,8.88,8.74,8.83,152929,0
+CLS.US,D,20190311,000000,8.85,9.06,8.845,9,363110,0
+CLS.US,D,20190312,000000,9.02,9.06,8.9,8.97,214693,0
+CLS.US,D,20190313,000000,8.97,9.03,8.87,8.91,256634,0
+CLS.US,D,20190314,000000,8.88,8.96,8.81,8.92,406878,0
+CLS.US,D,20190315,000000,8.96,9.06,8.82,8.84,391347,0
+CLS.US,D,20190318,000000,8.87,8.87,8.71,8.76,146826,0
+CLS.US,D,20190319,000000,8.82,8.82,8.66,8.68,181796,0
+CLS.US,D,20190320,000000,8.65,8.665,8.5,8.62,292616,0
+CLS.US,D,20190321,000000,8.61,8.82,8.56,8.78,179008,0
+CLS.US,D,20190322,000000,8.74,8.76,8.46,8.48,184257,0
+CLS.US,D,20190325,000000,8.45,8.57,8.325,8.54,202402,0
+CLS.US,D,20190326,000000,8.6,8.61,8.345,8.38,274077,0
+CLS.US,D,20190327,000000,8.38,8.45,8.335,8.38,113516,0
+CLS.US,D,20190328,000000,8.34,8.41,8.295,8.32,173080,0
+CLS.US,D,20190329,000000,8.37,8.49,8.29,8.45,187147,0
+CLS.US,D,20190401,000000,8.52,8.62,8.49,8.55,222760,0
+CLS.US,D,20190402,000000,8.55,8.58,8.45,8.53,205358,0
+CLS.US,D,20190403,000000,8.54,8.78,8.54,8.61,336866,0
+CLS.US,D,20190404,000000,8.61,8.8,8.565,8.67,264434,0
+CLS.US,D,20190405,000000,8.7,8.78,8.64,8.75,229873,0
+CLS.US,D,20190408,000000,8.71,8.77,8.625,8.68,226418,0
+CLS.US,D,20190409,000000,8.69,8.69,8.56,8.62,189509,0
+CLS.US,D,20190410,000000,8.61,8.69,8.575,8.67,165437,0
+CLS.US,D,20190411,000000,8.66,8.75,8.58,8.71,167192,0
+CLS.US,D,20190412,000000,8.78,8.82,8.646,8.7,130816,0
+CLS.US,D,20190415,000000,8.7,8.83,8.7,8.8,160700,0
+CLS.US,D,20190416,000000,8.84,8.96,8.82,8.88,126821,0
+CLS.US,D,20190417,000000,8.9,8.97,8.83,8.84,180623,0
+CLS.US,D,20190418,000000,8.76,8.81,8.71,8.75,164133,0
+CLS.US,D,20190422,000000,8.75,8.75,8.6,8.65,180749,0
+CLS.US,D,20190423,000000,8.71,8.8,8.63,8.7,494814,0
+CLS.US,D,20190424,000000,8.72,8.785,8.56,8.61,350403,0
+CLS.US,D,20190425,000000,7.31,7.82,7.11,7.31,1534238,0
+CLS.US,D,20190426,000000,7.22,7.3,6.9,7.17,995607,0
+CLS.US,D,20190429,000000,7.16,7.315,7.11,7.28,509446,0
+CLS.US,D,20190430,000000,7.22,7.28,7.0575,7.13,462467,0
+CLS.US,D,20190501,000000,7.13,7.285,7.12,7.17,973427,0
+CLS.US,D,20190502,000000,7.14,7.24,7.08,7.11,475869,0
+CLS.US,D,20190503,000000,7.13,7.285,7.12,7.26,385049,0
+CLS.US,D,20190506,000000,7.18,7.31,7.16,7.3,404996,0
+CLS.US,D,20190507,000000,7.24,7.36,7.24,7.33,313826,0
+CLS.US,D,20190508,000000,7.33,7.41,7.26,7.34,501364,0
+CLS.US,D,20190509,000000,7.3,7.44,7.27,7.39,442046,0
+CLS.US,D,20190510,000000,7.36,7.41,7.25,7.3,291508,0
+CLS.US,D,20190513,000000,7.19,7.23,7.11,7.14,732589,0
+CLS.US,D,20190514,000000,7.18,7.22,7.025,7.08,707349,0
+CLS.US,D,20190515,000000,7.03,7.16,7,7.11,521119,0
+CLS.US,D,20190516,000000,7.11,7.15,7,7.02,572624,0
+CLS.US,D,20190517,000000,6.97,7.015,6.925,6.95,223492,0
+CLS.US,D,20190520,000000,6.84,6.97,6.84,6.95,306811,0
+CLS.US,D,20190521,000000,6.99,7.16,6.99,7.06,376090,0
+CLS.US,D,20190522,000000,7.02,7.1,6.86,6.87,292801,0
+CLS.US,D,20190523,000000,6.84,6.855,6.53,6.55,468229,0
+CLS.US,D,20190524,000000,6.58,6.64,6.48,6.52,363525,0
+CLS.US,D,20190528,000000,6.51,6.68,6.5,6.64,313271,0
+CLS.US,D,20190529,000000,6.58,6.62,6.4,6.42,430310,0
+CLS.US,D,20190530,000000,6.44,6.46,6.4,6.46,274424,0
+CLS.US,D,20190531,000000,6.4,6.415,6.22,6.28,283553,0
+CLS.US,D,20190603,000000,6.3,6.37,6.25,6.25,240816,0
+CLS.US,D,20190604,000000,6.31,6.44,6.29,6.43,180222,0
+CLS.US,D,20190605,000000,6.44,6.46,6.17,6.22,419031,0
+CLS.US,D,20190606,000000,6.25,6.33,6.18,6.3,160092,0
+CLS.US,D,20190607,000000,6.33,6.4,6.28,6.37,180377,0
+CLS.US,D,20190610,000000,6.41,6.52,6.35,6.39,167545,0
+CLS.US,D,20190611,000000,6.42,6.495,6.33,6.42,241791,0
+CLS.US,D,20190612,000000,6.38,6.42,6.35,6.38,174542,0
+CLS.US,D,20190613,000000,6.38,6.42,6.345,6.38,300845,0
+CLS.US,D,20190614,000000,6.34,6.36,6.25,6.32,287278,0
+CLS.US,D,20190617,000000,6.35,6.41,6.29,6.32,291282,0
+CLS.US,D,20190618,000000,6.36,6.52,6.36,6.46,344141,0
+CLS.US,D,20190619,000000,6.5,6.56,6.4,6.47,399788,0
+CLS.US,D,20190620,000000,6.61,6.61,6.51,6.59,498217,0
+CLS.US,D,20190621,000000,6.61,6.63,6.49,6.6,188760,0
+CLS.US,D,20190624,000000,6.62,6.74,6.57,6.67,213702,0
+CLS.US,D,20190625,000000,6.7,6.7,6.55,6.64,290374,0
+CLS.US,D,20190626,000000,6.68,6.79,6.63,6.71,999763,0
+CLS.US,D,20190627,000000,6.74,6.795,6.7,6.78,180702,0
+CLS.US,D,20190628,000000,6.77,6.87,6.77,6.83,160682,0
+CLS.US,D,20190701,000000,6.92,7.2,6.92,7.03,944831,0
+CLS.US,D,20190702,000000,7.04,7.04,6.765,6.81,370800,0
+CLS.US,D,20190703,000000,6.81,6.88,6.8,6.86,149193,0
+CLS.US,D,20190705,000000,6.85,6.95,6.8,6.93,416341,0
+CLS.US,D,20190708,000000,6.93,6.93,6.74,6.74,284105,0
+CLS.US,D,20190709,000000,6.69,6.74,6.585,6.61,168396,0
+CLS.US,D,20190710,000000,6.63,6.68,6.515,6.54,579716,0
+CLS.US,D,20190711,000000,6.53,6.57,6.45,6.48,482210,0
+CLS.US,D,20190712,000000,6.52,6.72,6.49,6.62,365303,0
+CLS.US,D,20190715,000000,6.64,6.71,6.52,6.69,597385,0
+CLS.US,D,20190716,000000,6.66,6.71,6.58,6.61,228341,0
+CLS.US,D,20190717,000000,6.6,6.73,6.56,6.64,248349,0
+CLS.US,D,20190718,000000,6.57,6.66,6.55,6.57,146785,0
+CLS.US,D,20190719,000000,6.59,6.7,6.56,6.67,300365,0
+CLS.US,D,20190722,000000,6.68,6.81,6.68,6.73,189450,0
+CLS.US,D,20190723,000000,6.73,6.88,6.73,6.81,278330,0
+CLS.US,D,20190724,000000,6.82,7.16,6.8,7.1,763171,0
+CLS.US,D,20190725,000000,6.5,7.095,6.41,6.98,884988,0
+CLS.US,D,20190726,000000,6.99,7.08,6.93,7.02,349266,0
+CLS.US,D,20190729,000000,7.04,7.25,7.02,7.16,480950,0
+CLS.US,D,20190730,000000,7.13,7.2,7.11,7.16,673480,0
+CLS.US,D,20190731,000000,7.16,7.22,7.06,7.09,491328,0
+CLS.US,D,20190801,000000,7.1,7.17,6.95,6.98,409449,0
+CLS.US,D,20190802,000000,6.97,6.97,6.765,6.9,344766,0
+CLS.US,D,20190805,000000,6.77,6.88,6.75,6.78,155155,0
+CLS.US,D,20190806,000000,6.77,6.88,6.58,6.6,239493,0
+CLS.US,D,20190807,000000,6.54,6.63,6.45,6.62,255902,0
+CLS.US,D,20190808,000000,6.64,6.93,6.64,6.92,316172,0
+CLS.US,D,20190809,000000,6.86,6.94,6.8,6.82,552281,0
+CLS.US,D,20190812,000000,6.81,6.81,6.63,6.65,109968,0
+CLS.US,D,20190813,000000,6.63,6.785,6.56,6.69,184097,0
+CLS.US,D,20190814,000000,6.61,6.61,6.45,6.52,248513,0
+CLS.US,D,20190815,000000,6.48,6.55,6.4,6.49,552411,0
+CLS.US,D,20190816,000000,6.57,6.78,6.55,6.78,240584,0
+CLS.US,D,20190819,000000,6.88,6.88,6.76,6.81,196093,0
+CLS.US,D,20190820,000000,6.76,6.7875,6.64,6.65,245200,0
+CLS.US,D,20190821,000000,6.7,6.82,6.675,6.76,384758,0
+CLS.US,D,20190822,000000,6.79,6.92,6.79,6.83,198727,0
+CLS.US,D,20190823,000000,6.74,6.8,6.52,6.55,223598,0
+CLS.US,D,20190826,000000,6.58,6.6,6.37,6.4,282526,0
+CLS.US,D,20190827,000000,6.44,6.44,6.1,6.16,315434,0
+CLS.US,D,20190828,000000,6.11,6.33,6.08,6.22,185147,0
+CLS.US,D,20190829,000000,6.3,6.47,6.3,6.43,173908,0
+CLS.US,D,20190830,000000,6.44,6.5386,6.44,6.47,95632,0
+CLS.US,D,20190903,000000,6.45,6.45,6.29,6.39,242241,0
+CLS.US,D,20190904,000000,6.42,6.6,6.42,6.58,221777,0
+CLS.US,D,20190905,000000,6.64,6.95,6.62,6.92,221361,0
+CLS.US,D,20190906,000000,6.95,7.13,6.92,7.1,203601,0
+CLS.US,D,20190909,000000,7.1,7.33,7.1,7.3,393562,0
+CLS.US,D,20190910,000000,7.28,7.43,7.26,7.4,229947,0
+CLS.US,D,20190911,000000,7.41,7.45,7.3,7.37,205237,0
+CLS.US,D,20190912,000000,7.36,7.42,7.28,7.36,405572,0
+CLS.US,D,20190913,000000,7.34,7.47,7.2676,7.37,253938,0
+CLS.US,D,20190916,000000,7.37,7.5,7.31,7.37,179189,0
+CLS.US,D,20190917,000000,7.32,7.32,7.17,7.29,144092,0
+CLS.US,D,20190918,000000,7.28,7.33,7.18,7.22,63667,0
+CLS.US,D,20190919,000000,7.21,7.33,7.21,7.24,99596,0
+CLS.US,D,20190920,000000,7.22,7.32,7.15,7.29,218864,0
+CLS.US,D,20190923,000000,7.27,7.4,7.22,7.33,114497,0
+CLS.US,D,20190924,000000,7.37,7.44,7.21,7.23,143431,0
+CLS.US,D,20190925,000000,7.22,7.35,7.2,7.32,126289,0
+CLS.US,D,20190926,000000,7.31,7.43,7.29,7.42,166341,0
+CLS.US,D,20190927,000000,7.43,7.51,7.28,7.3,108773,0
+CLS.US,D,20190930,000000,7.38,7.38,7.12,7.17,146019,0
+CLS.US,D,20191001,000000,7.16,7.28,6.93,6.94,257856,0
+CLS.US,D,20191002,000000,6.89,6.89,6.51,6.86,348423,0
+CLS.US,D,20191003,000000,6.85,6.87,6.59,6.59,252884,0
+CLS.US,D,20191004,000000,6.61,6.76,6.53,6.69,208727,0
+CLS.US,D,20191007,000000,6.68,6.71,6.59,6.59,205457,0
+CLS.US,D,20191008,000000,6.52,6.55,6.35,6.47,429609,0
+CLS.US,D,20191009,000000,6.49,6.63,6.49,6.5,120669,0
+CLS.US,D,20191010,000000,6.45,6.56,6.38,6.53,306973,0
+CLS.US,D,20191011,000000,6.61,6.74,6.61,6.67,116559,0
+CLS.US,D,20191014,000000,6.65,6.7,6.6,6.67,83796,0
+CLS.US,D,20191015,000000,6.69,6.82,6.62,6.75,173965,0
+CLS.US,D,20191016,000000,6.69,6.96,6.64,6.83,206635,0
+CLS.US,D,20191017,000000,6.85,6.87,6.74,6.81,136775,0
+CLS.US,D,20191018,000000,6.78,6.85,6.65,6.66,323714,0
+CLS.US,D,20191021,000000,6.7,6.89,6.68,6.82,211982,0
+CLS.US,D,20191022,000000,6.82,6.82,6.72,6.74,312478,0
+CLS.US,D,20191023,000000,6.72,6.74,6.635,6.69,790700,0
+CLS.US,D,20191024,000000,6.78,7,6.72,6.88,389119,0
+CLS.US,D,20191025,000000,6.77,6.96,5.95,6.43,1396630,0
+CLS.US,D,20191028,000000,6.43,7.07,6.43,6.91,666187,0
+CLS.US,D,20191029,000000,6.83,7.04,6.7901,6.88,1104991,0
+CLS.US,D,20191030,000000,6.93,7.08,6.84,7.07,994774,0
+CLS.US,D,20191031,000000,7.08,7.275,6.99,7.22,870623,0
+CLS.US,D,20191101,000000,7.22,7.48,7.22,7.37,554128,0
+CLS.US,D,20191104,000000,7.35,7.69,7.35,7.68,908270,0
+CLS.US,D,20191105,000000,7.68,7.84,7.56,7.65,1544483,0
+CLS.US,D,20191106,000000,7.62,7.79,7.56,7.71,500702,0
+CLS.US,D,20191107,000000,7.79,7.93,7.78,7.88,592013,0
+CLS.US,D,20191108,000000,7.9,7.93,7.77,7.83,442805,0
+CLS.US,D,20191111,000000,7.74,8.08,7.74,8.03,336758,0
+CLS.US,D,20191112,000000,7.99,8.03,7.86,7.93,180848,0
+CLS.US,D,20191113,000000,7.85,8.07,7.82,8.06,224845,0
+CLS.US,D,20191114,000000,8,8.09,7.77,7.78,409407,0
+CLS.US,D,20191115,000000,7.8,7.95,7.8,7.87,209562,0
+CLS.US,D,20191118,000000,7.81,7.83,7.62,7.62,312681,0
+CLS.US,D,20191119,000000,7.7,7.7,7.59,7.61,268759,0
+CLS.US,D,20191120,000000,7.56,7.64,7.48,7.57,367917,0
+CLS.US,D,20191121,000000,7.58,7.65,7.51,7.6,236910,0
+CLS.US,D,20191122,000000,7.58,7.68,7.56,7.57,322058,0
+CLS.US,D,20191125,000000,7.58,7.74,7.55,7.7,192375,0
+CLS.US,D,20191126,000000,7.68,7.7,7.58,7.61,390464,0
+CLS.US,D,20191127,000000,7.62,7.73,7.6075,7.73,229825,0
+CLS.US,D,20191129,000000,7.73,7.78,7.68,7.75,164824,0
+CLS.US,D,20191202,000000,7.79,7.83,7.52,7.54,554202,0
+CLS.US,D,20191203,000000,7.49,7.525,7.3384,7.51,396832,0
+CLS.US,D,20191204,000000,7.56,7.78,7.56,7.7,304609,0
+CLS.US,D,20191205,000000,7.71,7.78,7.645,7.67,381014,0
+CLS.US,D,20191206,000000,7.69,7.77,7.59,7.63,318640,0
+CLS.US,D,20191209,000000,7.62,7.63,7.49,7.54,368344,0
+CLS.US,D,20191210,000000,7.52,7.565,7.49,7.5,275940,0
+CLS.US,D,20191211,000000,7.55,7.685,7.47,7.68,663734,0
+CLS.US,D,20191212,000000,7.7,7.98,7.66,7.92,545566,0
+CLS.US,D,20191213,000000,7.92,7.99,7.87,7.9,455621,0
+CLS.US,D,20191216,000000,7.96,8.12,7.925,8.06,363392,0
+CLS.US,D,20191217,000000,8.12,8.22,8.05,8.2,453914,0
+CLS.US,D,20191218,000000,8.22,8.31,8,8.27,674258,0
+CLS.US,D,20191219,000000,8.29,8.54,8.21,8.5,769076,0
+CLS.US,D,20191220,000000,8.5,8.53,8.34,8.44,261096,0
+CLS.US,D,20191223,000000,8.19,8.35,8.19,8.27,377224,0
+CLS.US,D,20191224,000000,8.25,8.25,8.13,8.19,291623,0
+CLS.US,D,20191226,000000,8.21,8.21,8.09,8.14,159741,0
+CLS.US,D,20191227,000000,8.18,8.18,8.095,8.11,198222,0
+CLS.US,D,20191230,000000,8.08,8.33,8.04,8.25,247548,0
+CLS.US,D,20191231,000000,8.25,8.36,8.205,8.27,184382,0
+CLS.US,D,20200102,000000,8.31,8.36,8.16,8.33,289942,0
+CLS.US,D,20200103,000000,8.24,8.27,8.13,8.2,237273,0
+CLS.US,D,20200106,000000,8.19,8.215,8.1,8.13,218769,0
+CLS.US,D,20200107,000000,8.13,8.235,8.09,8.21,125164,0
+CLS.US,D,20200108,000000,8.2,8.42,8.2,8.37,447716,0
+CLS.US,D,20200109,000000,8.46,8.5303,8.32,8.33,222863,0
+CLS.US,D,20200110,000000,8.36,8.43,8.33,8.43,307352,0
+CLS.US,D,20200113,000000,8.46,8.53,8.425,8.47,632895,0
+CLS.US,D,20200114,000000,8.46,8.515,8.41,8.43,519773,0
+CLS.US,D,20200115,000000,8.4,8.6,8.4,8.58,485179,0
+CLS.US,D,20200116,000000,8.61,8.97,8.61,8.93,387908,0
+CLS.US,D,20200117,000000,9.01,9.05,8.79,8.85,261866,0
+CLS.US,D,20200121,000000,8.79,8.86,8.73,8.8,358439,0
+CLS.US,D,20200122,000000,8.79,8.95,8.79,8.81,575967,0
+CLS.US,D,20200123,000000,8.79,8.96,8.69,8.9,412839,0
+CLS.US,D,20200124,000000,8.99,9.01,8.77,8.82,415722,0
+CLS.US,D,20200127,000000,8.67,8.8,8.6,8.72,491271,0
+CLS.US,D,20200128,000000,8.77,9.04,8.73,8.93,2072166,0
+CLS.US,D,20200129,000000,9.01,9.09,8.85,8.85,800201,0
+CLS.US,D,20200130,000000,9.19,9.29,8.78,9.14,2520215,0
+CLS.US,D,20200131,000000,9.15,9.29,9.02,9.04,1280056,0
+CLS.US,D,20200203,000000,9.15,9.15,8.885,8.89,840449,0
+CLS.US,D,20200204,000000,8.95,9.07,8.93,8.99,960401,0
+CLS.US,D,20200205,000000,9.09,9.15,8.99,9.06,1197326,0
+CLS.US,D,20200206,000000,9.08,9.13,8.74,8.76,553414,0
+CLS.US,D,20200207,000000,8.73,8.73,8.23,8.26,666860,0
+CLS.US,D,20200210,000000,8.21,8.21,7.93,8.05,766663,0
+CLS.US,D,20200211,000000,8.08,8.23,8.03,8.14,907260,0
+CLS.US,D,20200212,000000,8.19,8.42,8.185,8.37,598300,0
+CLS.US,D,20200213,000000,8.35,8.35,8.1934,8.21,242340,0
+CLS.US,D,20200214,000000,8.21,8.22,8.04,8.05,278564,0
+CLS.US,D,20200218,000000,8.01,8.01,7.79,7.87,412699,0
+CLS.US,D,20200219,000000,7.96,7.96,7.75,7.84,479207,0
+CLS.US,D,20200220,000000,7.78,7.915,7.77,7.83,396532,0
+CLS.US,D,20200221,000000,7.8,7.8,7.57,7.59,249187,0
+CLS.US,D,20200224,000000,7.34,7.44,7.29,7.29,511241,0
+CLS.US,D,20200225,000000,7.29,7.3395,6.99,7.01,469687,0
+CLS.US,D,20200226,000000,7.02,7.18,6.92,6.93,271198,0
+CLS.US,D,20200227,000000,6.78,6.78,6.56,6.6,819573,0
+CLS.US,D,20200228,000000,6.35,6.36,6.09,6.32,858836,0
+CLS.US,D,20200302,000000,6.36,6.43,6.18,6.41,1012512,0
+CLS.US,D,20200303,000000,6.4,6.64,6.36,6.47,520188,0
+CLS.US,D,20200304,000000,6.54,6.625,6.41,6.62,343335,0
+CLS.US,D,20200305,000000,6.44,6.6,6.385,6.5,326002,0
+CLS.US,D,20200306,000000,6.28,6.46,6.24,6.44,471962,0
+CLS.US,D,20200309,000000,5.94,6.09,5.6,5.61,375780,0
+CLS.US,D,20200310,000000,5.75,5.85,5.15,5.36,655042,0
+CLS.US,D,20200311,000000,5.22,5.34,5.02,5.07,422102,0
+CLS.US,D,20200312,000000,4.6,4.67,4,4.02,794227,0
+CLS.US,D,20200313,000000,4.21,4.36,4.08,4.34,927345,0
+CLS.US,D,20200316,000000,3.78,4.17,3.69,3.77,381279,0
+CLS.US,D,20200317,000000,3.79,4,3.6,3.77,821005,0
+CLS.US,D,20200318,000000,3.45,3.54,2.63,2.83,662541,0
+CLS.US,D,20200319,000000,3,3.14,2.69,2.94,889402,0
+CLS.US,D,20200320,000000,2.99,3.225,2.84,2.9,860529,0
+CLS.US,D,20200323,000000,2.95,2.95,2.69,2.84,1157526,0
+CLS.US,D,20200324,000000,2.9,3.15,2.9,2.98,1321936,0
+CLS.US,D,20200325,000000,3.1,3.4,2.895,3.2,1586509,0
+CLS.US,D,20200326,000000,3.3,3.76,3.27,3.52,721103,0
+CLS.US,D,20200327,000000,3.43,3.43,3.11,3.33,465091,0
+CLS.US,D,20200330,000000,3.25,3.55,3.1301,3.52,687761,0
+CLS.US,D,20200331,000000,3.5,3.65,3.43,3.5,903216,0
+CLS.US,D,20200401,000000,3.35,3.37,3.2,3.33,697332,0
+CLS.US,D,20200402,000000,3.28,3.7,3.27,3.42,777695,0
+CLS.US,D,20200403,000000,3.49,3.5,3.26,3.34,1133801,0
+CLS.US,D,20200406,000000,3.48,3.6,3.395,3.49,849711,0
+CLS.US,D,20200407,000000,3.62,3.76,3.46,3.47,1812859,0
+CLS.US,D,20200408,000000,3.51,3.955,3.48,3.92,448442,0
+CLS.US,D,20200409,000000,4.1,4.275,4.04,4.17,471161,0
+CLS.US,D,20200413,000000,4.2,4.405,4.11,4.39,556122,0
+CLS.US,D,20200414,000000,4.5,4.58,4.46,4.54,503771,0
+CLS.US,D,20200415,000000,4.41,4.41,4.1,4.14,469998,0
+CLS.US,D,20200416,000000,4.13,4.31,4.13,4.24,397924,0
+CLS.US,D,20200417,000000,4.37,4.56,4.37,4.53,438880,0
+CLS.US,D,20200420,000000,4.46,4.71,4.38,4.66,671887,0
+CLS.US,D,20200421,000000,4.6,4.65,4.32,4.45,624477,0
+CLS.US,D,20200422,000000,4.54,4.64,4.36,4.52,469856,0
+CLS.US,D,20200423,000000,4.69,4.78,4.59,4.59,543046,0
+CLS.US,D,20200424,000000,4.58,4.77,4.47,4.74,436299,0
+CLS.US,D,20200427,000000,4.88,4.88,4.59,4.79,605540,0
+CLS.US,D,20200428,000000,4.91,5.25,4.85,5.15,845049,0
+CLS.US,D,20200429,000000,5.53,6.39,5.38,6.13,1438685,0
+CLS.US,D,20200430,000000,6.09,6.52,5.95,6.23,701846,0
+CLS.US,D,20200501,000000,6.04,6.19,5.97,6.04,953524,0
+CLS.US,D,20200504,000000,5.96,6.03,5.48,5.53,631926,0
+CLS.US,D,20200505,000000,5.65,5.95,5.62,5.64,607005,0
+CLS.US,D,20200506,000000,5.78,5.78,5.465,5.6,446048,0
+CLS.US,D,20200507,000000,5.66,5.815,5.625,5.73,437830,0
+CLS.US,D,20200508,000000,5.82,5.935,5.761,5.9,364991,0
+CLS.US,D,20200511,000000,5.84,5.84,5.66,5.66,768531,0
+CLS.US,D,20200512,000000,5.73,5.7578,5.635,5.67,456673,0
+CLS.US,D,20200513,000000,5.63,5.69,5.465,5.67,660925,0
+CLS.US,D,20200514,000000,5.53,5.63,5.31,5.53,419843,0
+CLS.US,D,20200515,000000,5.44,5.475,5.33,5.44,422138,0
+CLS.US,D,20200518,000000,5.6,5.745,5.6,5.68,219705,0
+CLS.US,D,20200519,000000,5.67,6.07,5.59,5.98,724185,0
+CLS.US,D,20200520,000000,6.23,6.26,6.09,6.11,479280,0
+CLS.US,D,20200521,000000,6.06,6.45,6.06,6.33,578016,0
+CLS.US,D,20200522,000000,6.31,6.34,6.19,6.31,345614,0
+CLS.US,D,20200526,000000,6.48,6.55,6.41,6.44,507569,0
+CLS.US,D,20200527,000000,6.5,6.86,6.405,6.79,1189158,0
+CLS.US,D,20200528,000000,6.82,6.97,6.695,6.74,513323,0
+CLS.US,D,20200529,000000,6.71,6.85,6.64,6.78,449213,0
+CLS.US,D,20200601,000000,6.79,6.93,6.65,6.84,337167,0
+CLS.US,D,20200602,000000,6.84,7.07,6.84,6.9,256493,0
+CLS.US,D,20200603,000000,7,7.17,7,7.11,337694,0
+CLS.US,D,20200604,000000,7.05,7.175,7.05,7.14,485643,0
+CLS.US,D,20200605,000000,7.29,7.78,7.26,7.52,1699176,0
+CLS.US,D,20200608,000000,7.64,7.84,7.63,7.69,761587,0
+CLS.US,D,20200609,000000,7.59,7.66,7.42,7.5,695025,0
+CLS.US,D,20200610,000000,7.49,7.51,6.93,6.93,591214,0
+CLS.US,D,20200611,000000,6.71,6.74,6.08,6.09,425805,0
+CLS.US,D,20200612,000000,6.28,6.59,6.2699,6.57,490892,0
+CLS.US,D,20200615,000000,6.36,6.58,6.191,6.51,344565,0
+CLS.US,D,20200616,000000,6.75,6.85,6.56,6.65,481525,0
+CLS.US,D,20200617,000000,6.65,6.74,6.34,6.41,270008,0
+CLS.US,D,20200618,000000,6.31,6.53,6.2793,6.42,254444,0
+CLS.US,D,20200619,000000,6.54,6.55,6.33,6.4,326692,0
+CLS.US,D,20200622,000000,6.34,6.495,6.3,6.45,240616,0
+CLS.US,D,20200623,000000,6.54,6.645,6.38,6.61,580963,0
+CLS.US,D,20200624,000000,6.61,6.63,6.325,6.47,309109,0
+CLS.US,D,20200625,000000,6.41,6.48,6.325,6.46,235327,0
+CLS.US,D,20200626,000000,6.37,6.445,6.267,6.38,251649,0
+CLS.US,D,20200629,000000,6.42,6.73,6.35,6.69,255093,0
+CLS.US,D,20200630,000000,6.7,6.9,6.6,6.83,279474,0
+CLS.US,D,20200701,000000,6.84,6.84,6.4,6.4,158677,0
+CLS.US,D,20200702,000000,6.56,6.89,6.52,6.84,559319,0
+CLS.US,D,20200706,000000,7.01,7.01,6.8101,6.9,270676,0
+CLS.US,D,20200707,000000,6.82,6.94,6.63,6.65,324061,0
+CLS.US,D,20200708,000000,6.65,6.82,6.53,6.8,313662,0
+CLS.US,D,20200709,000000,6.8,6.8778,6.62,6.66,231314,0
+CLS.US,D,20200710,000000,6.64,6.84,6.61,6.79,180280,0
+CLS.US,D,20200713,000000,6.89,7.05,6.855,6.93,525197,0
+CLS.US,D,20200714,000000,6.97,6.98,6.75,6.96,289042,0
+CLS.US,D,20200715,000000,7.09,7.28,7.07,7.28,326369,0
+CLS.US,D,20200716,000000,7.25,7.27,7.15,7.23,215114,0
+CLS.US,D,20200717,000000,7.25,7.25,7.1,7.13,160759,0
+CLS.US,D,20200720,000000,7.07,7.19,7.04,7.15,203653,0
+CLS.US,D,20200721,000000,7.24,7.28,7.115,7.18,196894,0
+CLS.US,D,20200722,000000,7.2,7.21,6.97,7,189242,0
+CLS.US,D,20200723,000000,7,7.19,7,7.12,299801,0
+CLS.US,D,20200724,000000,7.06,7.06,6.93,6.93,258797,0
+CLS.US,D,20200727,000000,7.02,7.045,6.96,7,612402,0
+CLS.US,D,20200728,000000,7.01,7.41,6.97,7.12,572176,0
+CLS.US,D,20200729,000000,7.58,8.26,7.5,7.99,961840,0
+CLS.US,D,20200730,000000,8.27,8.4,7.95,8.32,920435,0
+CLS.US,D,20200731,000000,8.35,8.38,8.135,8.27,546262,0
+CLS.US,D,20200803,000000,8.35,8.35,7.985,8.16,348507,0
+CLS.US,D,20200804,000000,8.15,8.305,8.14,8.24,623894,0
+CLS.US,D,20200805,000000,8.27,8.42,8.205,8.3,462923,0
+CLS.US,D,20200806,000000,8.26,8.51,8.17,8.36,454336,0
+CLS.US,D,20200807,000000,8.25,8.36,8.1,8.34,300779,0
+CLS.US,D,20200810,000000,8.35,8.44,8.23,8.42,324177,0
+CLS.US,D,20200811,000000,8.51,8.54,8.3,8.31,249382,0
+CLS.US,D,20200812,000000,8.39,8.42,8.255,8.4,245236,0
+CLS.US,D,20200813,000000,8.42,8.56,8.38,8.39,191987,0
+CLS.US,D,20200814,000000,8.38,8.39,8.17,8.24,304952,0
+CLS.US,D,20200817,000000,8.29,8.36,8.2,8.22,292194,0
+CLS.US,D,20200818,000000,8.21,8.29,7.925,8.05,347791,0
+CLS.US,D,20200819,000000,8.03,8.285,8.03,8.15,249719,0
+CLS.US,D,20200820,000000,8.07,8.07,7.88,7.93,225522,0
+CLS.US,D,20200821,000000,7.91,7.91,7.79,7.84,196163,0
+CLS.US,D,20200824,000000,7.88,8.1,7.88,7.99,246442,0
+CLS.US,D,20200825,000000,8.03,8.03,7.81,7.88,215510,0
+CLS.US,D,20200826,000000,7.85,8.01,7.82,7.99,411646,0
+CLS.US,D,20200827,000000,7.99,8.035,7.86,7.92,198281,0
+CLS.US,D,20200828,000000,7.94,8.23,7.94,8.21,210980,0
+CLS.US,D,20200831,000000,8.2,8.25,7.94,7.95,210824,0
+CLS.US,D,20200901,000000,7.92,8.16,7.83,8.15,220338,0
+CLS.US,D,20200902,000000,8.16,8.3,8.04,8.29,189693,0
+CLS.US,D,20200903,000000,8.24,8.26,7.7,7.71,259303,0
+CLS.US,D,20200904,000000,7.8,7.8,7.35,7.58,241695,0
+CLS.US,D,20200908,000000,7.4,7.46,7.26,7.26,283249,0
+CLS.US,D,20200909,000000,7.36,7.36,7.23,7.26,345735,0
+CLS.US,D,20200910,000000,7.31,7.37,7.15,7.15,280226,0
+CLS.US,D,20200911,000000,7.19,7.23,7.02,7.07,304342,0
+CLS.US,D,20200914,000000,7.14,7.23,7.08,7.11,708663,0
+CLS.US,D,20200915,000000,7.15,7.39,7.14,7.2,407209,0
+CLS.US,D,20200916,000000,7.28,7.28,7.145,7.24,370840,0
+CLS.US,D,20200917,000000,7.21,7.585,7.13,7.54,567537,0
+CLS.US,D,20200918,000000,7.54,7.77,7.47,7.68,482143,0
+CLS.US,D,20200921,000000,7.5,7.5,7.05,7.21,573616,0
+CLS.US,D,20200922,000000,7.21,7.38,7.2,7.34,473295,0
+CLS.US,D,20200923,000000,7.38,7.44,6.87,6.88,461033,0
+CLS.US,D,20200924,000000,6.92,7.12,6.77,6.99,247282,0
+CLS.US,D,20200925,000000,6.93,6.99,6.78,6.79,249635,0
+CLS.US,D,20200928,000000,6.87,7.04,6.84,6.99,272971,0
+CLS.US,D,20200929,000000,6.99,7.05,6.91,6.95,547696,0
+CLS.US,D,20200930,000000,6.92,7.015,6.875,6.9,311241,0
+CLS.US,D,20201001,000000,6.89,7.01,6.79,6.94,303932,0
+CLS.US,D,20201002,000000,6.79,7.14,6.78,7.06,349620,0
+CLS.US,D,20201005,000000,7.15,7.33,7.15,7.24,360362,0
+CLS.US,D,20201006,000000,7.27,7.43,7.18,7.2,311080,0
+CLS.US,D,20201007,000000,7.31,7.42,7.255,7.39,250809,0
+CLS.US,D,20201008,000000,7.47,7.64,7.42,7.61,216736,0
+CLS.US,D,20201009,000000,7.65,7.72,7.3,7.31,203657,0
+CLS.US,D,20201012,000000,7.32,7.4,7.26,7.31,103477,0
+CLS.US,D,20201013,000000,7.26,7.28,7.06,7.06,305514,0
+CLS.US,D,20201014,000000,7.06,7.18,7.02,7.09,181636,0
+CLS.US,D,20201015,000000,7.02,7.12,6.93,7.12,277726,0
+CLS.US,D,20201016,000000,7.15,7.23,7.08,7.1,314460,0
+CLS.US,D,20201019,000000,7.1,7.25,7.04,7.13,215353,0
+CLS.US,D,20201020,000000,7.2,7.22,7.05,7.05,166158,0
+CLS.US,D,20201021,000000,7.03,7.09,6.87,6.88,214791,0
+CLS.US,D,20201022,000000,6.93,6.955,6.77,6.89,275103,0
+CLS.US,D,20201023,000000,6.95,7.015,6.82,6.97,424341,0
+CLS.US,D,20201026,000000,6.85,6.85,6.41,6.52,547497,0
+CLS.US,D,20201027,000000,6.55,6.71,6.49,6.66,312460,0
+CLS.US,D,20201028,000000,6.89,7.02,5.885,6.04,757270,0
+CLS.US,D,20201029,000000,5.96,6.15,5.77,6.13,513968,0
+CLS.US,D,20201030,000000,6.11,6.11,5.82,5.87,403348,0
+CLS.US,D,20201102,000000,5.87,6.08,5.83,5.93,294171,0
+CLS.US,D,20201103,000000,6.05,6.36,6.04,6.28,404362,0
+CLS.US,D,20201104,000000,6.25,6.34,6.13,6.18,334824,0
+CLS.US,D,20201105,000000,6.24,6.46,6.24,6.44,483746,0
+CLS.US,D,20201106,000000,6.49,6.55,6.3317,6.52,304996,0
+CLS.US,D,20201109,000000,6.98,7.125,6.815,7.1,578554,0
+CLS.US,D,20201110,000000,7.09,7.1,6.71,6.76,639077,0
+CLS.US,D,20201111,000000,6.79,6.9,6.72,6.82,418832,0
+CLS.US,D,20201112,000000,6.79,6.81,6.66,6.7,413672,0
+CLS.US,D,20201113,000000,6.75,7.08,6.75,7.07,584519,0
+CLS.US,D,20201116,000000,7.18,7.18,7.04,7.14,284871,0
+CLS.US,D,20201117,000000,7.08,7.18,6.99,7.14,207397,0
+CLS.US,D,20201118,000000,7.15,7.25,7.08,7.1,195396,0
+CLS.US,D,20201119,000000,7.07,7.14,7.01,7.1,183455,0
+CLS.US,D,20201120,000000,7.17,7.19,7.08,7.17,344158,0
+CLS.US,D,20201123,000000,7.21,7.46,7.21,7.46,239044,0
+CLS.US,D,20201124,000000,7.62,8.02,7.51,8,384708,0
+CLS.US,D,20201125,000000,7.98,7.99,7.84,7.92,298797,0
+CLS.US,D,20201127,000000,7.96,7.98,7.83,7.91,106407,0
+CLS.US,D,20201130,000000,7.9,7.9,7.45,7.53,523318,0
+CLS.US,D,20201201,000000,7.65,7.76,7.5,7.6,699254,0
+CLS.US,D,20201202,000000,7.59,7.725,7.425,7.68,224014,0
+CLS.US,D,20201203,000000,7.81,8.05,7.77,7.99,360652,0
+CLS.US,D,20201204,000000,8.06,8.29,8.01,8.28,298809,0
+CLS.US,D,20201207,000000,8.29,8.29,8.02,8.23,335422,0
+CLS.US,D,20201208,000000,8.24,8.28,8.14,8.22,322342,0
+CLS.US,D,20201209,000000,8.26,8.4,8.14,8.21,298259,0
+CLS.US,D,20201210,000000,8.18,8.26,8.07,8.18,220356,0
+CLS.US,D,20201211,000000,8.09,8.13,7.97,8,259161,0
+CLS.US,D,20201214,000000,8.08,8.12,7.96,8,309535,0
+CLS.US,D,20201215,000000,8.08,8.23,8,8.23,168335,0
+CLS.US,D,20201216,000000,8.28,8.28,7.93,8.01,300761,0
+CLS.US,D,20201217,000000,8.11,8.23,8,8.21,243694,0
+CLS.US,D,20201218,000000,8.16,8.25,7.98,8.02,250219,0
+CLS.US,D,20201221,000000,7.91,7.935,7.69,7.86,327093,0
+CLS.US,D,20201222,000000,7.87,7.9,7.69,7.69,194187,0
+CLS.US,D,20201223,000000,7.74,7.865,7.72,7.77,184526,0
+CLS.US,D,20201224,000000,7.79,7.79,7.59,7.71,134161,0
+CLS.US,D,20201228,000000,7.83,7.89,7.7,7.73,182113,0
+CLS.US,D,20201229,000000,7.73,7.75,7.63,7.67,187102,0
+CLS.US,D,20201230,000000,7.73,8.07,7.72,8.03,375346,0
+CLS.US,D,20201231,000000,8.03,8.17,8,8.07,187612,0
+CLS.US,D,20210104,000000,8.15,8.19,7.82,7.91,230234,0
+CLS.US,D,20210105,000000,7.85,8.05,7.85,8.04,207824,0
+CLS.US,D,20210106,000000,8.1,8.29,8.06,8.2,329842,0
+CLS.US,D,20210107,000000,8.21,8.36,8.135,8.35,197261,0
+CLS.US,D,20210108,000000,8.36,8.49,8.27,8.35,206090,0
+CLS.US,D,20210111,000000,8.24,8.425,8.23,8.37,166159,0
+CLS.US,D,20210112,000000,8.43,8.46,8.22,8.28,233235,0
+CLS.US,D,20210113,000000,8.34,8.34,8.1,8.23,183085,0
+CLS.US,D,20210114,000000,8.33,8.76,8.3,8.63,299246,0
+CLS.US,D,20210115,000000,8.61,8.68,8.47,8.47,284605,0
+CLS.US,D,20210119,000000,8.59,8.65,8.47,8.61,228115,0
+CLS.US,D,20210120,000000,8.71,8.84,8.61,8.77,203582,0
+CLS.US,D,20210121,000000,8.82,8.95,8.76,8.86,318934,0
+CLS.US,D,20210122,000000,8.73,8.85,8.7,8.84,193900,0
+CLS.US,D,20210125,000000,8.83,8.83,8.465,8.65,257372,0
+CLS.US,D,20210126,000000,8.7,8.815,8.66,8.76,221861,0
+CLS.US,D,20210127,000000,8.45,8.5,7.87,8.38,344747,0
+CLS.US,D,20210128,000000,8.42,8.56,7.91,8.49,497623,0
+CLS.US,D,20210129,000000,8.45,8.6,8.07,8.07,423500,0
+CLS.US,D,20210201,000000,8.25,8.25,7.81,8.1,929086,0
+CLS.US,D,20210202,000000,8.27,8.41,8.15,8.37,257263,0
+CLS.US,D,20210203,000000,8.34,8.79,8.34,8.67,388495,0
+CLS.US,D,20210204,000000,8.74,8.94,8.58,8.94,376923,0
+CLS.US,D,20210205,000000,9,9.08,8.85,9.03,284495,0
+CLS.US,D,20210208,000000,9.16,9.38,9.04,9.27,343089,0
+CLS.US,D,20210209,000000,9.26,9.28,9,9.25,359029,0
+CLS.US,D,20210210,000000,9.21,9.27,9.1,9.16,265032,0
+CLS.US,D,20210211,000000,9.19,9.21,8.82,9.01,402486,0
+CLS.US,D,20210212,000000,8.92,8.92,8.67,8.73,277657,0
+CLS.US,D,20210216,000000,8.81,8.9115,8.75,8.82,309914,0
+CLS.US,D,20210217,000000,8.8,8.8,8.42,8.54,246568,0
+CLS.US,D,20210218,000000,8.5,8.5,8.28,8.3,281293,0
+CLS.US,D,20210219,000000,8.38,8.7,8.32,8.67,430770,0
+CLS.US,D,20210222,000000,8.58,8.675,8.45,8.54,254632,0
+CLS.US,D,20210223,000000,8.48,8.64,8.22,8.42,359529,0
+CLS.US,D,20210224,000000,8.4,8.69,8.36,8.69,484399,0
+CLS.US,D,20210225,000000,8.67,8.68,8.19,8.19,452309,0
+CLS.US,D,20210226,000000,8.28,8.42,8.115,8.28,411345,0
+CLS.US,D,20210301,000000,8.45,8.58,8.4,8.47,310232,0
+CLS.US,D,20210302,000000,8.54,8.56,8.41,8.42,271406,0
+CLS.US,D,20210303,000000,8.39,8.6,8.38,8.45,167872,0
+CLS.US,D,20210304,000000,8.42,8.48,8.14,8.17,352870,0
+CLS.US,D,20210305,000000,8.32,8.36,7.95,8.35,326143,0
+CLS.US,D,20210308,000000,8.25,8.56,8.21,8.48,347018,0
+CLS.US,D,20210309,000000,8.53,8.79,8.53,8.73,267252,0
+CLS.US,D,20210310,000000,8.82,8.85,8.6096,8.71,267820,0
+CLS.US,D,20210311,000000,8.77,8.8,8.59,8.68,235812,0
+CLS.US,D,20210312,000000,8.63,8.68,8.565,8.59,195786,0
+CLS.US,D,20210315,000000,8.59,8.8022,8.58,8.77,209532,0
+CLS.US,D,20210316,000000,8.81,9,8.72,8.73,229779,0
+CLS.US,D,20210317,000000,8.65,8.93,8.56,8.86,223293,0
+CLS.US,D,20210318,000000,8.76,8.885,8.48,8.49,242871,0
+CLS.US,D,20210319,000000,8.48,8.6,8.315,8.5,236288,0
+CLS.US,D,20210322,000000,8.58,8.6598,8.44,8.62,315916,0
+CLS.US,D,20210323,000000,8.56,8.56,8.1,8.24,907546,0
+CLS.US,D,20210324,000000,8.3,8.435,8.08,8.14,566303,0
+CLS.US,D,20210325,000000,8.19,8.23,7.94,8.14,402014,0
+CLS.US,D,20210326,000000,8.18,8.27,8.01,8.27,252992,0
+CLS.US,D,20210329,000000,8.21,8.38,8.165,8.21,214002,0
+CLS.US,D,20210330,000000,8.17,8.29,8.09,8.28,155008,0
+CLS.US,D,20210331,000000,8.31,8.425,8.29,8.37,211719,0
+CLS.US,D,20210401,000000,8.39,8.72,8.39,8.71,301858,0
+CLS.US,D,20210405,000000,8.82,8.89,8.63,8.86,259934,0
+CLS.US,D,20210406,000000,8.86,8.915,8.72,8.85,286691,0
+CLS.US,D,20210407,000000,8.83,8.83,8.62,8.62,130534,0
+CLS.US,D,20210408,000000,8.66,8.81,8.57,8.8,255107,0
+CLS.US,D,20210409,000000,8.82,8.82,8.58,8.63,194744,0
+CLS.US,D,20210412,000000,8.57,8.67,8.48,8.59,550955,0
+CLS.US,D,20210413,000000,8.55,8.55,8.37,8.45,279266,0
+CLS.US,D,20210414,000000,8.5,8.6,8.38,8.4,249965,0
+CLS.US,D,20210415,000000,8.4,8.48,8.28,8.34,314382,0
+CLS.US,D,20210416,000000,8.41,8.6,8.37,8.45,189565,0
+CLS.US,D,20210419,000000,8.47,8.53,8.28,8.3,234749,0
+CLS.US,D,20210420,000000,8.25,8.2799,7.95,7.98,334864,0
+CLS.US,D,20210421,000000,7.93,8.15,7.85,8.15,170993,0
+CLS.US,D,20210422,000000,8.2,8.2,8.02,8.11,229729,0
+CLS.US,D,20210423,000000,8.11,8.3,8.11,8.29,242724,0
+CLS.US,D,20210426,000000,8.34,8.5,8.32,8.43,273087,0
+CLS.US,D,20210427,000000,8.44,8.53,8.29,8.46,321039,0
+CLS.US,D,20210428,000000,8.54,8.56,8.36,8.49,376016,0
+CLS.US,D,20210429,000000,8.43,8.47,7.9,8.25,762574,0
+CLS.US,D,20210430,000000,8.3,8.545,8.21,8.33,686942,0
+CLS.US,D,20210503,000000,8.39,8.59,8.33,8.38,348836,0
+CLS.US,D,20210504,000000,8.34,8.39,8.06,8.12,374293,0
+CLS.US,D,20210505,000000,8.2,8.2,7.95,8.05,321459,0
+CLS.US,D,20210506,000000,8.04,8.17,7.87,8.17,305763,0
+CLS.US,D,20210507,000000,8.13,8.32,8.1183,8.31,300048,0
+CLS.US,D,20210510,000000,8.29,8.325,8.16,8.31,358215,0
+CLS.US,D,20210511,000000,8.16,8.34,7.98,8.32,426146,0
+CLS.US,D,20210512,000000,8.24,8.3,8.01,8.09,492109,0
+CLS.US,D,20210513,000000,8.12,8.31,8.04,8.24,445735,0
+CLS.US,D,20210514,000000,8.31,8.5,8.24,8.41,417849,0
+CLS.US,D,20210517,000000,8.34,8.52,8.33,8.49,302005,0
+CLS.US,D,20210518,000000,8.48,8.56,8.42,8.53,300793,0
+CLS.US,D,20210519,000000,8.39,8.66,8.38,8.65,349808,0
+CLS.US,D,20210520,000000,8.64,8.66,8.44,8.57,325997,0
+CLS.US,D,20210521,000000,8.59,8.63,8.43,8.49,228801,0
+CLS.US,D,20210524,000000,8.6,8.73,8.515,8.65,182360,0
+CLS.US,D,20210525,000000,8.63,8.73,8.35,8.36,295431,0
+CLS.US,D,20210526,000000,8.36,8.41,8.175,8.3,290998,0
+CLS.US,D,20210527,000000,8.38,8.71,8.34,8.69,476049,0
+CLS.US,D,20210528,000000,8.75,8.75,8.55,8.62,292548,0
+CLS.US,D,20210601,000000,8.72,8.72,8.475,8.6,274277,0
+CLS.US,D,20210602,000000,8.6,8.62,8.39,8.43,221599,0
+CLS.US,D,20210603,000000,8.38,8.47,8.26,8.42,196768,0
+CLS.US,D,20210604,000000,8.45,8.66,8.45,8.62,295348,0
+CLS.US,D,20210607,000000,8.7,8.8,8.57,8.62,289022,0
+CLS.US,D,20210608,000000,8.62,8.66,8.47,8.52,117597,0
+CLS.US,D,20210609,000000,8.52,8.55,8.45,8.45,101303,0
+CLS.US,D,20210610,000000,8.47,8.49,8.41,8.43,106749,0
+CLS.US,D,20210611,000000,8.48,8.5,8.3,8.31,124066,0
+CLS.US,D,20210614,000000,8.29,8.29,8.13,8.15,324806,0
+CLS.US,D,20210615,000000,8.16,8.445,8.15,8.29,501535,0
+CLS.US,D,20210616,000000,8.26,8.28,8.16,8.24,173370,0
+CLS.US,D,20210617,000000,8.24,8.26,7.98,8.05,575278,0
+CLS.US,D,20210618,000000,8.05,8.05,7.76,7.77,515890,0
+CLS.US,D,20210621,000000,7.82,7.98,7.79,7.97,336436,0
+CLS.US,D,20210622,000000,7.97,8,7.8009,7.9,296420,0
+CLS.US,D,20210623,000000,7.86,7.95,7.79,7.8,200978,0
+CLS.US,D,20210624,000000,7.88,7.93,7.8,7.9,158736,0
+CLS.US,D,20210625,000000,7.93,8.11,7.92,8.1,265441,0
+CLS.US,D,20210628,000000,8.14,8.14,8.02,8.09,349059,0
+CLS.US,D,20210629,000000,8.07,8.14,7.95,8.01,392947,0
+CLS.US,D,20210630,000000,7.98,7.9823,7.765,7.85,446663,0
+CLS.US,D,20210701,000000,7.9,8.12,7.85,8.08,251404,0
+CLS.US,D,20210702,000000,8.11,8.17,7.98,8.07,363296,0
+CLS.US,D,20210706,000000,8.07,8.07,7.75,7.81,540068,0
+CLS.US,D,20210707,000000,7.8,7.835,7.52,7.62,403652,0
+CLS.US,D,20210708,000000,7.5,7.63,7.44,7.53,253473,0
+CLS.US,D,20210709,000000,7.63,7.8,7.6,7.72,259407,0
+CLS.US,D,20210712,000000,7.66,7.76,7.62,7.74,213264,0
+CLS.US,D,20210713,000000,7.69,7.755,7.63,7.68,234509,0
+CLS.US,D,20210714,000000,7.7,7.81,7.575,7.61,363073,0
+CLS.US,D,20210715,000000,7.6,7.63,7.43,7.49,257386,0
+CLS.US,D,20210716,000000,7.56,7.58,7.32,7.35,321299,0
+CLS.US,D,20210719,000000,7.22,7.235,7.04,7.08,506234,0
+CLS.US,D,20210720,000000,7.08,7.315,7.01,7.27,486740,0
+CLS.US,D,20210721,000000,7.31,7.51,7.31,7.49,347814,0
+CLS.US,D,20210722,000000,7.49,7.49,7.265,7.28,258820,0
+CLS.US,D,20210723,000000,7.34,7.37,7.245,7.36,283829,0
+CLS.US,D,20210726,000000,7.32,7.53,7.31,7.46,334350,0
+CLS.US,D,20210727,000000,7.76,8.6882,7.76,8.6,1267656,0
+CLS.US,D,20210728,000000,8.6,9.025,8.51,8.96,732534,0
+CLS.US,D,20210729,000000,9.05,9.05,8.74,8.82,711524,0
+CLS.US,D,20210730,000000,8.81,8.99,8.72,8.87,1512000,0
+CLS.US,D,20210802,000000,9,9.09,8.88,8.92,382849,0
+CLS.US,D,20210803,000000,9.01,9.155,8.8,9.09,412518,0
+CLS.US,D,20210804,000000,9.02,9.14,8.7,8.71,407267,0
+CLS.US,D,20210805,000000,8.74,8.8,8.68,8.7,238461,0
+CLS.US,D,20210806,000000,8.74,8.79,8.66,8.77,199691,0
+CLS.US,D,20210809,000000,8.74,8.76,8.62,8.72,389687,0
+CLS.US,D,20210810,000000,8.73,8.8373,8.71,8.77,172968,0
+CLS.US,D,20210811,000000,8.79,8.79,8.64,8.75,467473,0
+CLS.US,D,20210812,000000,8.7,8.81,8.665,8.79,492452,0
+CLS.US,D,20210813,000000,8.73,8.8,8.71,8.73,161022,0
+CLS.US,D,20210816,000000,8.67,8.77,8.63,8.69,193674,0
+CLS.US,D,20210817,000000,8.66,8.7,8.57,8.66,280290,0
+CLS.US,D,20210818,000000,8.61,8.77,8.61,8.7,291532,0
+CLS.US,D,20210819,000000,8.59,8.7,8.52,8.69,396933,0
+CLS.US,D,20210820,000000,8.65,8.805,8.59,8.76,164037,0
+CLS.US,D,20210823,000000,8.83,8.93,8.75,8.93,242995,0
+CLS.US,D,20210824,000000,8.93,9.0966,8.92,9.09,178864,0
+CLS.US,D,20210825,000000,9.06,9.169,9.04,9.13,255273,0
+CLS.US,D,20210826,000000,9.14,9.19,9.08,9.13,441661,0
+CLS.US,D,20210827,000000,9.13,9.52,9.13,9.52,369789,0
+CLS.US,D,20210830,000000,9.57,9.57,9.405,9.47,545633,0
+CLS.US,D,20210831,000000,9.47,9.5,9.31,9.5,289321,0
+CLS.US,D,20210901,000000,9.5,9.5,9.33,9.35,275266,0
+CLS.US,D,20210902,000000,9.35,9.375,9.22,9.31,488811,0
+CLS.US,D,20210903,000000,9.33,9.41,9.27,9.35,215981,0
+CLS.US,D,20210907,000000,9.37,9.38,9.225,9.27,177404,0
+CLS.US,D,20210908,000000,9.27,9.27,9.01,9.06,287322,0
+CLS.US,D,20210909,000000,9.05,9.05,8.775,8.82,279457,0
+CLS.US,D,20210910,000000,8.89,8.89,8.715,8.75,267147,0
+CLS.US,D,20210913,000000,8.81,8.81,8.635,8.75,327676,0
+CLS.US,D,20210914,000000,8.83,8.83,8.6,8.62,203612,0
+CLS.US,D,20210915,000000,8.61,8.71,8.53,8.71,247064,0
+CLS.US,D,20210916,000000,8.71,8.71,8.54,8.62,201614,0
+CLS.US,D,20210917,000000,8.61,8.61,8.44,8.45,231856,0
+CLS.US,D,20210920,000000,8.29,8.32,8.03,8.17,277724,0
+CLS.US,D,20210921,000000,8.24,8.24,8.05,8.05,229109,0
+CLS.US,D,20210922,000000,8.4,9.6,8.4,9.46,1146945,0
+CLS.US,D,20210923,000000,9.51,9.96,9.51,9.67,931804,0
+CLS.US,D,20210924,000000,9.59,9.68,9.45,9.46,758801,0
+CLS.US,D,20210927,000000,9.38,9.5,9.32,9.4,411814,0
+CLS.US,D,20210928,000000,9.32,9.33,9.09,9.13,621578,0
+CLS.US,D,20210929,000000,9.12,9.16,8.84,9,393549,0
+CLS.US,D,20210930,000000,9.09,9.19,8.84,8.88,346536,0
+CLS.US,D,20211001,000000,8.94,9.3,8.86,9.25,507661,0
+CLS.US,D,20211004,000000,9.17,9.2,8.9891,9.06,393544,0
+CLS.US,D,20211005,000000,9.08,9.15,9.05,9.1,143820,0
+CLS.US,D,20211006,000000,8.99,9.03,8.89,8.97,254437,0
+CLS.US,D,20211007,000000,9.1,9.2,9.05,9.18,167263,0
+CLS.US,D,20211008,000000,9.16,9.35,9.16,9.33,221263,0
+CLS.US,D,20211011,000000,9.27,9.53,9.27,9.36,177179,0
+CLS.US,D,20211012,000000,9.38,9.38,9.18,9.2,270149,0
+CLS.US,D,20211013,000000,9.2,9.27,9.15,9.21,224989,0
+CLS.US,D,20211014,000000,9.3,9.45,9.25,9.4,322870,0
+CLS.US,D,20211015,000000,9.58,9.65,9.32,9.32,324291,0
+CLS.US,D,20211018,000000,9.3,9.32,9.105,9.26,371165,0
+CLS.US,D,20211019,000000,9.21,9.3,9.1,9.14,167313,0
+CLS.US,D,20211020,000000,9.12,9.25,9.06,9.24,159657,0
+CLS.US,D,20211021,000000,9.24,9.365,9.1799,9.34,284336,0
+CLS.US,D,20211022,000000,9.32,9.48,9.28,9.34,246881,0
+CLS.US,D,20211025,000000,9.39,9.49,9.32,9.45,265953,0
+CLS.US,D,20211026,000000,9.92,10.53,9.85,10.07,830471,0
+CLS.US,D,20211027,000000,10.14,10.16,9.62,9.8,626579,0
+CLS.US,D,20211028,000000,9.7,9.875,9.41,9.81,648375,0
+CLS.US,D,20211029,000000,9.82,9.855,9.63,9.82,254545,0
+CLS.US,D,20211101,000000,9.89,10.36,9.89,10.23,873206,0
+CLS.US,D,20211102,000000,10.28,10.425,10.12,10.41,278085,0
+CLS.US,D,20211103,000000,10.39,10.69,10.35,10.62,405175,0
+CLS.US,D,20211104,000000,10.62,10.71,10.5,10.58,257589,0
+CLS.US,D,20211105,000000,10.69,11.07,10.65,11.01,464115,0
+CLS.US,D,20211108,000000,11.02,11.24,11.02,11.09,510291,0
+CLS.US,D,20211109,000000,11.13,11.54,11.02,11.5,664490,0
+CLS.US,D,20211110,000000,11.47,11.7,11.28,11.28,497965,0
+CLS.US,D,20211111,000000,11.3,11.64,11.28,11.54,312852,0
+CLS.US,D,20211112,000000,11.54,11.77,11.54,11.6,381096,0
+CLS.US,D,20211115,000000,11.69,11.88,11.53,11.55,432659,0
+CLS.US,D,20211116,000000,11.58,11.69,11.31,11.32,400554,0
+CLS.US,D,20211117,000000,11.3,11.51,11.28,11.47,293556,0
+CLS.US,D,20211118,000000,11.42,11.59,11.38,11.43,376092,0
+CLS.US,D,20211119,000000,11.27,11.42,11.2,11.22,286597,0
+CLS.US,D,20211122,000000,11.25,11.43,11.18,11.23,327515,0
+CLS.US,D,20211123,000000,11.23,11.37,11.14,11.25,246621,0
+CLS.US,D,20211124,000000,11.15,11.33,11.15,11.25,257776,0
+CLS.US,D,20211126,000000,11,11.12,10.685,10.78,264847,0
+CLS.US,D,20211129,000000,10.97,11,10.42,10.43,729885,0
+CLS.US,D,20211130,000000,10.3,10.4341,10.02,10.23,431595,0
+CLS.US,D,20211201,000000,10.58,10.58,9.83,9.85,1035550,0
+CLS.US,D,20211202,000000,9.98,10.45,9.935,10.38,440302,0
+CLS.US,D,20211203,000000,10.43,10.6,10.28,10.55,446158,0
+CLS.US,D,20211206,000000,10.65,10.87,10.54,10.67,343799,0
+CLS.US,D,20211207,000000,10.9,11.02,10.81,10.93,324493,0
+CLS.US,D,20211208,000000,10.95,10.98,10.82,10.86,216284,0
+CLS.US,D,20211209,000000,10.8,10.8,10.56,10.57,273784,0
+CLS.US,D,20211210,000000,10.63,10.7,10.46,10.68,309827,0
+CLS.US,D,20211213,000000,10.64,10.6997,10.3,10.38,278793,0
+CLS.US,D,20211214,000000,10.34,10.48,10.26,10.38,317830,0
+CLS.US,D,20211215,000000,10.39,10.57,10.22,10.56,314964,0
+CLS.US,D,20211216,000000,10.72,10.86,10.5395,10.56,573558,0
+CLS.US,D,20211217,000000,10.5,10.825,10.47,10.52,449897,0
+CLS.US,D,20211220,000000,10.25,10.26,9.9311,10.12,472813,0
+CLS.US,D,20211221,000000,10.21,10.57,10.21,10.54,302053,0
+CLS.US,D,20211222,000000,10.58,10.8099,10.5439,10.76,386020,0
+CLS.US,D,20211223,000000,10.83,11,10.79,10.88,662464,0
+CLS.US,D,20211227,000000,11.02,11.28,10.935,11.24,359111,0
+CLS.US,D,20211228,000000,11.27,11.279,11.085,11.17,173518,0
+CLS.US,D,20211229,000000,11.33,11.35,11.095,11.17,245198,0
+CLS.US,D,20211230,000000,11.18,11.26,11.03,11.03,187764,0
+CLS.US,D,20211231,000000,11,11.17,11,11.13,224990,0
+CLS.US,D,20220103,000000,11.14,11.37,11.13,11.21,314954,0
+CLS.US,D,20220104,000000,11.21,11.755,11.21,11.73,995923,0
+CLS.US,D,20220105,000000,11.76,12.04,11.62,11.63,652980,0
+CLS.US,D,20220106,000000,11.69,11.78,11.34,11.37,435250,0
+CLS.US,D,20220107,000000,11.41,11.45,11.08,11.09,372861,0
+CLS.US,D,20220110,000000,11,11.09,10.76,10.89,397470,0
+CLS.US,D,20220111,000000,10.77,11.37,10.77,11.26,408827,0
+CLS.US,D,20220112,000000,11.37,11.46,11.2105,11.38,366362,0
+CLS.US,D,20220113,000000,11.52,11.865,11.44,11.58,553920,0
+CLS.US,D,20220114,000000,11.51,11.73,11.47,11.58,570621,0
+CLS.US,D,20220118,000000,11.39,11.39,11.01,11.09,431650,0
+CLS.US,D,20220119,000000,11.15,11.34,10.78,10.8,497630,0
+CLS.US,D,20220120,000000,10.88,11.13,10.695,10.71,440168,0
+CLS.US,D,20220121,000000,10.59,10.9,10.52,10.67,583590,0
+CLS.US,D,20220124,000000,10.43,10.84,10.15,10.79,691623,0
+CLS.US,D,20220125,000000,10.6,11.13,10.55,10.94,790779,0
+CLS.US,D,20220126,000000,11.15,11.22,10.8908,10.97,554064,0
+CLS.US,D,20220127,000000,11.34,12.41,11.34,11.64,1034110,0
+CLS.US,D,20220128,000000,11.73,12.49,11.63,12.48,713087,0
+CLS.US,D,20220131,000000,12.43,12.53,12.11,12.45,1010539,0
+CLS.US,D,20220201,000000,12.5,12.86,12.1701,12.85,1391607,0
+CLS.US,D,20220202,000000,13,13.4,12.53,12.66,1176870,0
+CLS.US,D,20220203,000000,12.55,12.71,12.46,12.61,891255,0
+CLS.US,D,20220204,000000,12.52,12.56,11.96,12.16,900217,0
+CLS.US,D,20220207,000000,12.19,12.2366,11.79,11.83,1192277,0
+CLS.US,D,20220208,000000,11.82,11.905,11.695,11.78,1541430,0
+CLS.US,D,20220209,000000,11.88,12.35,11.75,12.21,1080846,0
+CLS.US,D,20220210,000000,11.99,12.38,11.99,12.1,934890,0
+CLS.US,D,20220211,000000,12.1,12.385,11.88,11.99,779289,0
+CLS.US,D,20220214,000000,11.96,12.19,11.87,11.99,557645,0
+CLS.US,D,20220215,000000,12.15,12.545,12.06,12.51,642019,0
+CLS.US,D,20220216,000000,12.54,12.64,12.365,12.48,809591,0
+CLS.US,D,20220217,000000,12.31,12.444,12.195,12.32,606785,0
+CLS.US,D,20220218,000000,12.31,12.5,12.27,12.36,553613,0
+CLS.US,D,20220222,000000,12.24,12.4,12.01,12.03,734666,0
+CLS.US,D,20220223,000000,12.12,12.33,11.73,11.77,622806,0
+CLS.US,D,20220224,000000,11.35,11.68,11.17,11.64,694944,0
+CLS.US,D,20220225,000000,11.76,12.0901,11.725,12.08,522000,0
+CLS.US,D,20220228,000000,11.87,12.11,11.835,11.89,460120,0
+CLS.US,D,20220301,000000,11.89,11.95,11.48,11.5,475556,0
+CLS.US,D,20220302,000000,11.55,12.01,11.55,11.86,506293,0
+CLS.US,D,20220303,000000,11.91,12.02,11.72,11.98,486019,0
+CLS.US,D,20220304,000000,11.77,11.78,11.39,11.51,473907,0
+CLS.US,D,20220307,000000,11.46,11.54,10.83,10.86,792178,0
+CLS.US,D,20220308,000000,10.92,11.81,10.782,11.47,1020177,0
+CLS.US,D,20220309,000000,11.79,11.9095,11.59,11.88,423595,0
+CLS.US,D,20220310,000000,11.71,11.75,11.38,11.5,533147,0
+CLS.US,D,20220311,000000,11.57,11.69,11.48,11.65,502394,0
+CLS.US,D,20220314,000000,11.75,11.75,11.29,11.3,412676,0
+CLS.US,D,20220315,000000,11.34,11.62,11.31,11.6,391172,0
+CLS.US,D,20220316,000000,11.87,12.63,11.86,12.5,955479,0
+CLS.US,D,20220317,000000,12.42,12.63,12.31,12.6,973515,0
+CLS.US,D,20220318,000000,12.54,12.54,12.07,12.19,970700,0
+CLS.US,D,20220321,000000,12.3,12.63,12.22,12.42,661712,0
+CLS.US,D,20220322,000000,12.46,12.5712,12.3,12.32,347721,0
+CLS.US,D,20220323,000000,12.24,12.335,12.065,12.09,345814,0
+CLS.US,D,20220324,000000,12.13,12.23,11.845,12.2,698757,0
+CLS.US,D,20220325,000000,12.3,12.365,12.07,12.27,633172,0
+CLS.US,D,20220328,000000,12.24,12.27,11.98,12.17,436781,0
+CLS.US,D,20220329,000000,12.25,12.7,12.19,12.24,862868,0
+CLS.US,D,20220330,000000,12.24,12.24,11.9,11.92,447028,0
+CLS.US,D,20220331,000000,11.9,12.015,11.53,11.91,653192,0
+CLS.US,D,20220401,000000,11.95,12.02,11.79,11.91,739892,0
+CLS.US,D,20220404,000000,12.02,12.02,11.635,11.8,787567,0
+CLS.US,D,20220405,000000,11.74,11.78,11.34,11.36,817827,0
+CLS.US,D,20220406,000000,11.29,11.335,11.13,11.24,616008,0
+CLS.US,D,20220407,000000,11.24,11.29,11.01,11.26,506837,0
+CLS.US,D,20220408,000000,11.2,11.38,11.07,11.29,491001,0
+CLS.US,D,20220411,000000,11.17,11.2625,10.99,11.02,505038,0
+CLS.US,D,20220412,000000,11.07,11.36,11.07,11.1,278185,0
+CLS.US,D,20220413,000000,11.09,11.39,11.09,11.3,403374,0
+CLS.US,D,20220414,000000,11.28,11.3959,11.11,11.12,285864,0
+CLS.US,D,20220418,000000,11.08,11.19,10.975,11.02,247752,0
+CLS.US,D,20220419,000000,10.95,11.205,10.93,11.11,543785,0
+CLS.US,D,20220420,000000,11.26,11.4396,11.22,11.33,611594,0
+CLS.US,D,20220421,000000,11.42,11.53,11.095,11.14,317279,0
+CLS.US,D,20220422,000000,11.09,11.1,10.87,10.97,765084,0
+CLS.US,D,20220425,000000,10.82,10.94,10.445,10.9,891179,0
+CLS.US,D,20220426,000000,10.82,10.82,10.555,10.57,408457,0
+CLS.US,D,20220427,000000,10.59,10.68,10.465,10.62,455312,0
+CLS.US,D,20220428,000000,11.19,11.5722,10.91,11.4,1278190,0
+CLS.US,D,20220429,000000,11.45,11.625,11.205,11.23,892888,0
+CLS.US,D,20220502,000000,11.13,11.14,10.665,10.83,1149050,0
+CLS.US,D,20220503,000000,10.83,11.21,10.79,11.11,456076,0
+CLS.US,D,20220504,000000,11.08,11.2,10.785,11.18,472679,0
+CLS.US,D,20220505,000000,11.01,11.04,10.605,10.73,598989,0
+CLS.US,D,20220506,000000,10.6,10.715,10.42,10.54,515478,0
+CLS.US,D,20220509,000000,10.3,10.44,9.98,10.02,590989,0
+CLS.US,D,20220510,000000,10.16,10.365,10.04,10.2,497511,0
+CLS.US,D,20220511,000000,10.19,10.48,10.1,10.13,668709,0
+CLS.US,D,20220512,000000,9.99,10.37,9.91,10.05,649344,0
+CLS.US,D,20220513,000000,10.11,10.665,10.11,10.59,607262,0
+CLS.US,D,20220516,000000,10.55,10.845,10.5,10.72,498663,0
+CLS.US,D,20220517,000000,10.88,11.37,10.87,11.35,559836,0
+CLS.US,D,20220518,000000,11.21,11.42,10.95,11.05,610132,0
+CLS.US,D,20220519,000000,10.81,11.13,10.67,10.69,386177,0
+CLS.US,D,20220520,000000,10.74,10.7698,10.05,10.27,382472,0
+CLS.US,D,20220523,000000,10.34,10.52,10.29,10.49,321706,0
+CLS.US,D,20220524,000000,10.37,10.43,10.18,10.37,486340,0
+CLS.US,D,20220525,000000,10.26,10.44,10.19,10.32,325052,0
+CLS.US,D,20220526,000000,10.35,10.62,10.35,10.55,317135,0
+CLS.US,D,20220527,000000,10.67,10.95,10.66,10.93,285780,0
+CLS.US,D,20220531,000000,10.88,11.09,10.77,11.03,470595,0
+CLS.US,D,20220601,000000,11.09,11.125,10.82,11.05,355031,0
+CLS.US,D,20220602,000000,11.09,11.3,11.05,11.15,340385,0
+CLS.US,D,20220603,000000,11.04,11.16,10.97,11.14,318013,0
+CLS.US,D,20220606,000000,11.34,11.445,11.085,11.2,312514,0
+CLS.US,D,20220607,000000,11.05,11.295,11.03,11.26,280068,0
+CLS.US,D,20220608,000000,11.19,11.34,11.11,11.19,346273,0
+CLS.US,D,20220609,000000,11.05,11.25,10.99,10.99,209505,0
+CLS.US,D,20220610,000000,10.77,11,10.73,10.85,320724,0
+CLS.US,D,20220613,000000,10.5,10.57,10.23,10.27,427916,0
+CLS.US,D,20220614,000000,10.35,10.495,10.25,10.41,562580,0
+CLS.US,D,20220615,000000,10.48,10.75,10.37,10.6,579109,0
+CLS.US,D,20220616,000000,10.36,10.37,9.56,9.58,928838,0
+CLS.US,D,20220617,000000,9.64,9.735,9.2909,9.5,740736,0
+CLS.US,D,20220621,000000,9.93,10.23,9.75,9.94,515889,0
+CLS.US,D,20220622,000000,9.74,9.94,9.65,9.76,279299,0
+CLS.US,D,20220623,000000,9.73,9.77,9.44,9.58,218754,0
+CLS.US,D,20220624,000000,9.72,9.91,9.66,9.89,345926,0
+CLS.US,D,20220627,000000,9.97,10.36,9.92,10.29,228826,0
+CLS.US,D,20220628,000000,10.35,10.435,9.98,9.99,396611,0
+CLS.US,D,20220629,000000,9.95,10,9.72,9.79,449037,0
+CLS.US,D,20220630,000000,9.72,9.8,9.47,9.72,346248,0
+CLS.US,D,20220701,000000,9.59,9.69,9.3,9.63,329376,0
+CLS.US,D,20220705,000000,9.56,9.6,9.12,9.43,488033,0
+CLS.US,D,20220706,000000,9.38,9.6,9.28,9.52,399197,0
+CLS.US,D,20220707,000000,9.59,10.045,9.59,9.92,370946,0
+CLS.US,D,20220708,000000,9.92,9.95,9.6403,9.78,567170,0
+CLS.US,D,20220711,000000,9.66,9.7,9.565,9.6,193422,0
+CLS.US,D,20220712,000000,9.58,9.82,9.58,9.72,204495,0
+CLS.US,D,20220713,000000,9.57,9.73,9.44,9.67,221280,0
+CLS.US,D,20220714,000000,9.48,9.595,9.32,9.59,242609,0
+CLS.US,D,20220715,000000,9.69,9.75,9.53,9.75,170520,0
+CLS.US,D,20220718,000000,9.78,10.005,9.71,9.74,212009,0
+CLS.US,D,20220719,000000,9.89,10.17,9.88,10.09,577950,0
+CLS.US,D,20220720,000000,10,10.35,10,10.34,244567,0
+CLS.US,D,20220721,000000,10.32,10.6201,10.21,10.6,357420,0
+CLS.US,D,20220722,000000,10.66,10.66,10.35,10.4,274506,0
+CLS.US,D,20220725,000000,10.42,10.6,10.33,10.58,406241,0
+CLS.US,D,20220726,000000,10.71,10.91,9.18,9.94,1357086,0
+CLS.US,D,20220727,000000,10.45,10.63,9.93,10.18,1196601,0
+CLS.US,D,20220728,000000,10.27,10.53,10.26,10.5,792142,0
+CLS.US,D,20220729,000000,10.45,10.71,10.44,10.54,685855,0
+CLS.US,D,20220801,000000,10.48,10.53,10.32,10.44,300252,0
+CLS.US,D,20220802,000000,10.42,10.58,10.31,10.51,395074,0
+CLS.US,D,20220803,000000,10.6,11.115,10.54,11.04,657234,0
+CLS.US,D,20220804,000000,11.11,11.17,10.72,10.96,571098,0
+CLS.US,D,20220805,000000,10.82,11.02,10.765,10.94,771000,0
+CLS.US,D,20220808,000000,10.99,11.06,10.83,10.99,314010,0
+CLS.US,D,20220809,000000,10.91,10.98,10.735,10.79,503402,0
+CLS.US,D,20220810,000000,11.02,11.42,10.97,11.4,452606,0
+CLS.US,D,20220811,000000,11.5,11.535,11.265,11.3,291301,0
+CLS.US,D,20220812,000000,11.31,11.4,11.25,11.34,337747,0
+CLS.US,D,20220815,000000,11.21,11.31,11.09,11.22,193815,0
+CLS.US,D,20220816,000000,11.3,11.48,11.19,11.46,241723,0
+CLS.US,D,20220817,000000,11.38,11.69,11.21,11.32,393209,0
+CLS.US,D,20220818,000000,11.48,11.69,11.45,11.64,650358,0
+CLS.US,D,20220819,000000,11.49,11.54,11.22,11.28,220807,0
+CLS.US,D,20220822,000000,11.2,11.2,11.01,11.04,173438,0
+CLS.US,D,20220823,000000,11,11.21,11,11.1,179254,0
+CLS.US,D,20220824,000000,11.13,11.165,11.05,11.08,189819,0
+CLS.US,D,20220825,000000,11.09,11.32,11.035,11.32,205627,0
+CLS.US,D,20220826,000000,11.31,11.42,10.69,10.71,405899,0
+CLS.US,D,20220829,000000,10.66,10.72,10.55,10.65,207235,0
+CLS.US,D,20220830,000000,10.65,10.68,10.14,10.2,471624,0
+CLS.US,D,20220831,000000,10.21,10.45,10.11,10.32,411061,0
+CLS.US,D,20220901,000000,10.28,10.28,9.64,9.76,285160,0
+CLS.US,D,20220902,000000,9.82,10.01,9.72,9.85,261618,0
+CLS.US,D,20220906,000000,9.92,9.985,9.67,9.71,233722,0
+CLS.US,D,20220907,000000,9.65,9.985,9.61,9.95,255589,0
+CLS.US,D,20220908,000000,9.87,9.99,9.73,9.95,419309,0
+CLS.US,D,20220909,000000,9.98,10.205,9.9,10.16,518414,0
+CLS.US,D,20220912,000000,10.23,10.445,10.23,10.38,237623,0
+CLS.US,D,20220913,000000,10.12,10.15,9.87,9.88,269300,0
+CLS.US,D,20220914,000000,9.9,10,9.73,9.91,330109,0
+CLS.US,D,20220915,000000,9.89,9.94,9.71,9.76,187629,0
+CLS.US,D,20220916,000000,9.58,9.62,9.345,9.45,369099,0
+CLS.US,D,20220919,000000,9.28,9.52,9.28,9.49,227603,0
+CLS.US,D,20220920,000000,9.29,9.33,9.09,9.16,177876,0
+CLS.US,D,20220921,000000,9.23,9.23,8.93,8.98,403152,0
+CLS.US,D,20220922,000000,9.02,9.02,8.7,8.85,412097,0
+CLS.US,D,20220923,000000,8.68,8.7291,8.45,8.55,250579,0
+CLS.US,D,20220926,000000,8.48,8.66,8.21,8.28,391266,0
+CLS.US,D,20220927,000000,8.36,8.54,8.26,8.36,499320,0
+CLS.US,D,20220928,000000,8.36,8.72,8.35,8.66,645352,0
+CLS.US,D,20220929,000000,8.53,8.56,8.39,8.47,387751,0
+CLS.US,D,20220930,000000,8.44,8.63,8.3312,8.41,411360,0
+CLS.US,D,20221003,000000,8.53,8.765,8.46,8.7,521693,0
+CLS.US,D,20221004,000000,8.92,9.19,8.92,9.12,467283,0
+CLS.US,D,20221005,000000,9,9.145,8.925,9.11,604676,0
+CLS.US,D,20221006,000000,9.05,9.19,8.98,9.07,462927,0
+CLS.US,D,20221007,000000,8.88,9,8.82,8.99,304923,0
+CLS.US,D,20221010,000000,9.05,9.05,8.7,8.73,388283,0
+CLS.US,D,20221011,000000,8.7,8.84,8.465,8.55,477527,0
+CLS.US,D,20221012,000000,8.55,8.675,8.46,8.64,278361,0
+CLS.US,D,20221013,000000,8.43,8.92,8.34,8.86,234434,0
+CLS.US,D,20221014,000000,8.96,8.96,8.565,8.63,211481,0
+CLS.US,D,20221017,000000,8.81,9.13,8.81,9.04,505193,0
+CLS.US,D,20221018,000000,9.26,9.53,9.2,9.26,516170,0
+CLS.US,D,20221019,000000,9.22,9.31,9.14,9.19,646812,0
+CLS.US,D,20221020,000000,9.19,9.43,9.115,9.14,324246,0
+CLS.US,D,20221021,000000,9.1,9.29,9.07,9.25,361940,0
+CLS.US,D,20221024,000000,9.3,9.585,9.22,9.5,505024,0
+CLS.US,D,20221025,000000,10.93,11.68,10.86,11.06,1611408,0
+CLS.US,D,20221026,000000,11.23,11.6,10.87,10.88,996632,0
+CLS.US,D,20221027,000000,11.02,11.0898,10.72,10.77,953717,0
+CLS.US,D,20221028,000000,10.85,11.275,10.83,11.06,952027,0
+CLS.US,D,20221031,000000,10.99,11.16,10.85,10.96,704809,0
+CLS.US,D,20221101,000000,11.21,11.255,10.92,11.07,563960,0
+CLS.US,D,20221102,000000,11.01,11.15,10.72,10.72,495011,0
+CLS.US,D,20221103,000000,10.58,10.61,10.33,10.46,487865,0
+CLS.US,D,20221104,000000,10.69,10.9,10.5095,10.64,349892,0
+CLS.US,D,20221107,000000,10.64,10.84,10.4745,10.73,260650,0
+CLS.US,D,20221108,000000,10.75,11.09,10.7,10.99,443642,0
+CLS.US,D,20221109,000000,10.92,11.05,10.76,10.89,275777,0
+CLS.US,D,20221110,000000,11.45,11.45,11.16,11.28,380393,0
+CLS.US,D,20221111,000000,11.41,11.72,11.41,11.45,400517,0
+CLS.US,D,20221114,000000,11.4,11.8,11.32,11.44,558431,0
+CLS.US,D,20221115,000000,11.64,11.78,11.36,11.39,419105,0
+CLS.US,D,20221116,000000,11.34,11.45,11.1026,11.44,472606,0
+CLS.US,D,20221117,000000,11.26,11.27,11.09,11.21,369415,0
+CLS.US,D,20221118,000000,11.32,11.32,11.05,11.2,277836,0
+CLS.US,D,20221121,000000,11.21,11.28,11.06,11.07,250743,0
+CLS.US,D,20221122,000000,11.09,11.18,10.98,11.18,394699,0
+CLS.US,D,20221123,000000,11.18,11.21,10.99,11.18,275350,0
+CLS.US,D,20221125,000000,11.18,11.3,11.145,11.25,131163,0
+CLS.US,D,20221128,000000,11.09,11.09,10.945,10.96,437143,0
+CLS.US,D,20221129,000000,10.98,11.025,10.765,10.85,369776,0
+CLS.US,D,20221130,000000,10.85,11.18,10.79,11.16,304785,0
+CLS.US,D,20221201,000000,11.24,11.34,11.165,11.24,458550,0
+CLS.US,D,20221202,000000,11.07,11.35,11.07,11.21,498994,0
+CLS.US,D,20221205,000000,11.14,11.25,10.8,10.84,366502,0
+CLS.US,D,20221206,000000,10.87,10.87,10.65,10.77,362016,0
+CLS.US,D,20221207,000000,10.69,10.81,10.58,10.8,234246,0
+CLS.US,D,20221208,000000,10.8,11.14,10.8,11.07,200721,0
+CLS.US,D,20221209,000000,11.01,11.14,10.94,10.98,252558,0
+CLS.US,D,20221212,000000,11.01,11.07,10.87,10.9,428957,0
+CLS.US,D,20221213,000000,11.2,11.415,11.18,11.39,420736,0
+CLS.US,D,20221214,000000,11.42,11.545,11.24,11.4,385179,0
+CLS.US,D,20221215,000000,11.22,11.26,10.895,10.91,282360,0
+CLS.US,D,20221216,000000,10.79,11.1,10.71,11.03,488023,0
+CLS.US,D,20221219,000000,11.03,11.13,10.785,10.83,212938,0
+CLS.US,D,20221220,000000,10.77,10.98,10.76,10.91,241610,0
+CLS.US,D,20221221,000000,11,11.28,11,11.1,240421,0
+CLS.US,D,20221222,000000,10.94,10.9851,10.57,10.84,316494,0
+CLS.US,D,20221223,000000,10.81,10.91,10.72,10.86,108123,0
+CLS.US,D,20221227,000000,10.83,10.97,10.8,10.84,268889,0
+CLS.US,D,20221228,000000,10.81,11.03,10.73,10.74,337772,0
+CLS.US,D,20221229,000000,10.84,11.19,10.8,11.13,332206,0
+CLS.US,D,20221230,000000,11,11.305,10.94,11.27,310064,0
+CLS.US,D,20230103,000000,11.32,11.52,11.28,11.35,374733,0
+CLS.US,D,20230104,000000,11.48,11.75,11.275,11.31,308410,0
+CLS.US,D,20230105,000000,11.2,11.29,10.99,10.99,418552,0
+CLS.US,D,20230106,000000,11.09,11.45,11.05,11.38,269440,0
+CLS.US,D,20230109,000000,11.48,11.82,11.47,11.74,297863,0
+CLS.US,D,20230110,000000,11.75,12.08,11.7,12.06,583548,0
+CLS.US,D,20230111,000000,12.1,12.48,12.07,12.43,516407,0
+CLS.US,D,20230112,000000,12.49,12.8,12.38,12.69,364762,0
+CLS.US,D,20230113,000000,12.62,13.03,12.55,13,502523,0
+CLS.US,D,20230117,000000,13.1,13.18,12.87,13.05,587083,0
+CLS.US,D,20230118,000000,13.1,13.21,12.78,12.79,562281,0
+CLS.US,D,20230119,000000,12.63,12.85,12.5188,12.74,581551,0
+CLS.US,D,20230120,000000,12.79,13.02,12.7,12.98,244714,0
+CLS.US,D,20230123,000000,13.01,13.26,13.0036,13.18,328760,0
+CLS.US,D,20230124,000000,13.27,13.355,13.09,13.2,373464,0
+CLS.US,D,20230125,000000,13.04,13.22,12.97,13.15,670692,0
+CLS.US,D,20230126,000000,13.63,14.28,13.02,13.13,998839,0
+CLS.US,D,20230127,000000,13.2,13.47,13.08,13.2,554165,0
+CLS.US,D,20230130,000000,13.02,13.045,12.72,12.74,670416,0
+CLS.US,D,20230131,000000,12.79,13.34,12.67,13.33,547599,0
+CLS.US,D,20230201,000000,13.12,13.56,13.09,13.47,482108,0
+CLS.US,D,20230202,000000,13.53,13.97,13.53,13.7,952636,0
+CLS.US,D,20230203,000000,13.52,13.905,13.44,13.68,542763,0
+CLS.US,D,20230206,000000,13.5,13.6,13.395,13.53,470877,0
+CLS.US,D,20230207,000000,13.54,13.59,13.25,13.38,398467,0
+CLS.US,D,20230208,000000,13.28,13.48,13.25,13.35,243577,0
+CLS.US,D,20230209,000000,13.49,13.57,13.225,13.25,300050,0
+CLS.US,D,20230210,000000,13.17,13.48,13.17,13.39,316827,0
+CLS.US,D,20230213,000000,13.38,13.74,13.33,13.6,505909,0
+CLS.US,D,20230214,000000,13.56,13.785,13.42,13.7,747636,0
+CLS.US,D,20230215,000000,13.58,13.81,13.56,13.66,422156,0
+CLS.US,D,20230216,000000,13.46,13.65,13.41,13.45,321442,0
+CLS.US,D,20230217,000000,13.44,13.4693,13.11,13.17,470646,0
+CLS.US,D,20230221,000000,13.1,13.2,12.915,12.95,543825,0
+CLS.US,D,20230222,000000,12.97,13.08,12.81,13.01,944877,0
+CLS.US,D,20230223,000000,13.1,13.22,12.9,13.11,331488,0
+CLS.US,D,20230224,000000,12.91,13.13,12.8305,13.12,365328,0
+CLS.US,D,20230227,000000,13.25,13.28,13.0425,13.05,274031,0
+CLS.US,D,20230228,000000,13.04,13.04,12.85,12.95,592421,0
+CLS.US,D,20230301,000000,12.95,13.19,12.93,13.01,281092,0
+CLS.US,D,20230302,000000,12.85,13.14,12.78,13.02,352264,0
+CLS.US,D,20230303,000000,13.13,13.315,13.07,13.2,260265,0
+CLS.US,D,20230306,000000,13.15,13.29,13.045,13.09,303249,0
+CLS.US,D,20230307,000000,13.11,13.11,12.825,13,291315,0
+CLS.US,D,20230308,000000,13.06,13.235,13.02,13.15,712711,0
+CLS.US,D,20230309,000000,13.13,13.23,12.81,12.83,254760,0
+CLS.US,D,20230310,000000,12.78,12.85,12.405,12.51,575350,0
+CLS.US,D,20230313,000000,12.27,12.78,12.21,12.38,648288,0
+CLS.US,D,20230314,000000,12.61,12.85,12.23,12.37,894215,0
+CLS.US,D,20230315,000000,12.08,12.0927,11.74,11.87,700764,0
+CLS.US,D,20230316,000000,11.73,12,11.53,11.9,614828,0
+CLS.US,D,20230317,000000,11.84,12.085,11.81,12,372644,0
+CLS.US,D,20230320,000000,12.05,12.3,12.02,12.24,232570,0
+CLS.US,D,20230321,000000,12.4,12.63,12.32,12.41,212012,0
+CLS.US,D,20230322,000000,12.4,12.57,12.31,12.31,259419,0
+CLS.US,D,20230323,000000,12.44,12.69,12.37,12.44,328355,0
+CLS.US,D,20230324,000000,12.34,12.39,12.235,12.37,215229,0
+CLS.US,D,20230327,000000,12.51,12.66,12.41,12.54,324985,0
+CLS.US,D,20230328,000000,12.5,12.5,12.23,12.35,315786,0
+CLS.US,D,20230329,000000,12.5,12.65,12.42,12.58,793886,0
+CLS.US,D,20230330,000000,12.7,12.86,12.64,12.64,314223,0
+CLS.US,D,20230331,000000,12.71,12.925,12.685,12.9,423286,0
+CLS.US,D,20230403,000000,12.84,13.005,12.58,12.64,530441,0
+CLS.US,D,20230404,000000,12.6,12.61,12.195,12.38,484429,0
+CLS.US,D,20230405,000000,12.36,12.43,11.97,12.15,378425,0
+CLS.US,D,20230406,000000,11.97,12.1995,11.92,11.95,772265,0
+CLS.US,D,20230410,000000,12.01,12.27,11.94,12.25,1236761,0
+CLS.US,D,20230411,000000,12.32,12.42,12.22,12.31,529422,0
+CLS.US,D,20230412,000000,12.44,12.64,12.37,12.47,472074,0
+CLS.US,D,20230413,000000,12.47,12.625,12.36,12.54,658300,0
+CLS.US,D,20230414,000000,12.51,12.74,12.4,12.5,226630,0
+CLS.US,D,20230417,000000,12.49,12.5798,12.4373,12.54,241898,0
+CLS.US,D,20230418,000000,12.53,12.65,12.345,12.4,244050,0
+CLS.US,D,20230419,000000,12.26,12.32,12.115,12.15,453575,0
+CLS.US,D,20230420,000000,12.09,12.15,11.91,11.99,590644,0
+CLS.US,D,20230421,000000,11.98,11.99,11.78,11.89,482067,0
+CLS.US,D,20230424,000000,11.93,12.01,11.73,11.77,532788,0
+CLS.US,D,20230425,000000,11.62,11.6695,11.33,11.35,537716,0
+CLS.US,D,20230426,000000,11.3,11.85,11.26,11.76,885862,0
+CLS.US,D,20230427,000000,11.96,12.1,11.22,11.25,938196,0
+CLS.US,D,20230428,000000,11.19,11.19,10.75,10.86,848625,0
+CLS.US,D,20230501,000000,10.8,10.96,10.66,10.7,965884,0
+CLS.US,D,20230502,000000,10.62,10.705,10.5,10.66,1009043,0
+CLS.US,D,20230503,000000,10.7,10.965,10.7,10.77,573186,0
+CLS.US,D,20230504,000000,10.72,10.87,10.63,10.63,522984,0
+CLS.US,D,20230505,000000,10.75,11.095,10.75,11.02,513150,0
+CLS.US,D,20230508,000000,11.1,11.24,10.97,11.14,321797,0
+CLS.US,D,20230509,000000,11.01,11.02,10.805,10.91,580769,0
+CLS.US,D,20230510,000000,11.03,11.05,10.87,10.93,594514,0
+CLS.US,D,20230511,000000,10.87,10.995,10.79,10.94,275830,0
+CLS.US,D,20230512,000000,10.98,11.1,10.77,10.91,474455,0
+CLS.US,D,20230515,000000,10.97,11.08,10.85,11.05,361018,0
+CLS.US,D,20230516,000000,10.96,11.315,10.96,11.15,274341,0
+CLS.US,D,20230517,000000,11.23,11.34,11.14,11.25,332183,0
+CLS.US,D,20230518,000000,11.29,11.43,11.24,11.4,228473,0
+CLS.US,D,20230519,000000,11.52,11.52,11.38,11.42,249436,0
+CLS.US,D,20230522,000000,11.45,11.53,11.325,11.42,152617,0
+CLS.US,D,20230523,000000,11.35,11.58,11.315,11.38,452222,0
+CLS.US,D,20230524,000000,11.27,11.34,11.13,11.2,350236,0
+CLS.US,D,20230525,000000,11.23,11.66,11.23,11.63,512846,0
+CLS.US,D,20230526,000000,11.72,12.965,11.72,12.85,1122713,0
+CLS.US,D,20230530,000000,13.01,13.18,12.755,12.91,845279,0
+CLS.US,D,20230531,000000,12.85,12.87,12.61,12.73,612409,0
+CLS.US,D,20230601,000000,12.73,12.98,12.54,12.85,660232,0
+CLS.US,D,20230602,000000,13.01,13.225,12.91,13.12,484963,0
+CLS.US,D,20230605,000000,13.13,13.13,12.86,13.03,312568,0
+CLS.US,D,20230606,000000,12.23,12.72,12.22,12.56,4125093,0
+CLS.US,D,20230607,000000,12.73,12.9,12.64,12.87,1346894,0
+CLS.US,D,20230608,000000,12.93,12.97,12.78,12.86,1070488,0
+CLS.US,D,20230609,000000,12.88,13.19,12.865,13.03,1552294,0
+CLS.US,D,20230612,000000,13.08,13.555,13.015,13.46,1145760,0
+CLS.US,D,20230613,000000,13.64,13.76,13.515,13.55,866476,0
+CLS.US,D,20230614,000000,13.53,13.715,13.464,13.58,685366,0
+CLS.US,D,20230615,000000,13.58,13.86,13.51,13.86,1707541,0
+CLS.US,D,20230616,000000,14,14.28,13.825,14.24,1193315,0
+CLS.US,D,20230620,000000,14.3,14.97,14.24,14.78,1205209,0
+CLS.US,D,20230621,000000,14.7,14.83,14.345,14.73,801868,0
+CLS.US,D,20230622,000000,14.77,14.91,14.63,14.64,684554,0
+CLS.US,D,20230623,000000,14.39,14.495,14.165,14.24,566552,0
+CLS.US,D,20230626,000000,14.26,14.429,14.14,14.14,502464,0
+CLS.US,D,20230627,000000,14.1,14.29,13.505,14.26,1358030,0
+CLS.US,D,20230628,000000,14.14,14.4,14.12,14.26,528245,0
+CLS.US,D,20230629,000000,14.34,14.48,14.31,14.37,348468,0
+CLS.US,D,20230630,000000,14.52,14.56,14.44,14.5,636516,0
+CLS.US,D,20230703,000000,14.5,14.635,14.43,14.57,195685,0
+CLS.US,D,20230705,000000,14.46,14.85,14.385,14.84,713815,0
+CLS.US,D,20230706,000000,14.69,14.79,14.37,14.54,635052,0
+CLS.US,D,20230707,000000,14.64,15.13,14.59,14.99,993500,0
+CLS.US,D,20230710,000000,15.05,15.38,14.92,15.37,926257,0
+CLS.US,D,20230711,000000,15.47,15.86,15.45,15.85,1226582,0
+CLS.US,D,20230712,000000,16.01,16.245,15.97,15.99,1205201,0
+CLS.US,D,20230713,000000,16.11,16.555,16.05,16.46,1097805,0
+CLS.US,D,20230714,000000,16.51,16.61,15.615,15.84,994605,0
+CLS.US,D,20230717,000000,15.88,16.36,15.84,16.25,756590,0
+CLS.US,D,20230718,000000,16.2,16.37,15.975,16.33,597160,0
+CLS.US,D,20230719,000000,16.39,16.6,16.29,16.43,546478,0
+CLS.US,D,20230720,000000,16.32,16.45,15.89,16.05,466724,0
+CLS.US,D,20230721,000000,16.22,16.22,16.015,16.06,339174,0
+CLS.US,D,20230724,000000,16.04,16.31,15.98,16.24,529202,0
+CLS.US,D,20230725,000000,16.27,16.56,16.25,16.52,692113,0
+CLS.US,D,20230726,000000,16.35,16.58,16.2778,16.46,782855,0
+CLS.US,D,20230727,000000,20.51,20.66,17.73,18.01,5220248,0
+CLS.US,D,20230728,000000,19.4099,21.41,19.315,20.72,6286524,0
+CLS.US,D,20230731,000000,20.98,22.01,20.92,21.98,3794603,0
+CLS.US,D,20230801,000000,21.82,22.68,21.19,21.38,3206808,0
+CLS.US,D,20230802,000000,20.32,21.15,20.3,20.88,4432432,0
+CLS.US,D,20230803,000000,20.75,21.27,20.56,21.05,1762721,0
+CLS.US,D,20230804,000000,21.11,21.935,21.11,21.35,2154322,0
+CLS.US,D,20230807,000000,21.47,21.68,21.42,21.54,1366697,0
+CLS.US,D,20230808,000000,21.22,21.27,20.65,21.14,1902526,0
+CLS.US,D,20230809,000000,21.25,21.25,20.4,20.76,1319358,0
+CLS.US,D,20230810,000000,21,21.2264,20.7,20.83,1484391,0
+CLS.US,D,20230811,000000,20.72,21.02,20.71,20.89,879815,0
+CLS.US,D,20230814,000000,20.83,21.63,20.77,21.39,2124781,0
+CLS.US,D,20230815,000000,21.39,21.405,20.63,21,1620558,0
+CLS.US,D,20230816,000000,21.06,21.345,21.039,21.08,1175685,0
+CLS.US,D,20230817,000000,21.39,21.79,20.57,20.83,1839527,0
+CLS.US,D,20230818,000000,20.46,20.62,20.22,20.53,1595298,0
+CLS.US,D,20230821,000000,20.55,21.02,20.55,20.68,1062038,0
+CLS.US,D,20230822,000000,20.79,21.51,20.76,21.45,3225689,0
+CLS.US,D,20230823,000000,21.5,22.439,21.2405,22.11,2718459,0
+CLS.US,D,20230824,000000,22.52,23.19,21.89,22.12,4179320,0
+CLS.US,D,20230825,000000,22.01,22.19,21.4,21.81,1444244,0
+CLS.US,D,20230828,000000,21.93,22.9,21.92,22.74,1813555,0
+CLS.US,D,20230829,000000,22.67,23.345,22.35,22.94,2015012,0
+CLS.US,D,20230830,000000,22.92,23.035,22.41,22.53,1442726,0
+CLS.US,D,20230831,000000,22.55,23.435,22.5,23.31,1892700,0
+CLS.US,D,20230901,000000,23.5,23.89,23.22,23.51,1502584,0
+CLS.US,D,20230905,000000,23.5,23.56,22.7271,23.56,1479151,0
+CLS.US,D,20230906,000000,23.41,23.645,23.17,23.39,1248464,0
+CLS.US,D,20230907,000000,23.22,23.48,23.07,23.27,1411195,0
+CLS.US,D,20230908,000000,23.3,23.46,23.13,23.36,1463184,0
+CLS.US,D,20230911,000000,23.705,24.29,23.64,24.1,1818811,0
+CLS.US,D,20230912,000000,24.08,24.46,23.92,24.15,2033838,0
+CLS.US,D,20230913,000000,24.15,24.29,23.29,23.38,1601972,0
+CLS.US,D,20230914,000000,23.55,23.77,23.051,23.49,1485904,0
+CLS.US,D,20230915,000000,23.38,23.51,22.63,22.79,1045151,0
+CLS.US,D,20230918,000000,22.87,23.03,22.6783,22.75,1174062,0
+CLS.US,D,20230919,000000,22.76,22.94,22.32,22.68,1588262,0
+CLS.US,D,20230920,000000,22.77,23.13,22.44,22.48,999691,0
+CLS.US,D,20230921,000000,22.19,22.56,21.73,22.3,1396013,0
+CLS.US,D,20230922,000000,22.49,22.88,22.49,22.55,940425,0
+CLS.US,D,20230925,000000,22.36,23.15,22.36,23.03,987736,0
+CLS.US,D,20230926,000000,22.82,22.915,22.2301,22.57,1242217,0
+CLS.US,D,20230927,000000,22.78,23.5,22.78,23.27,1222595,0
+CLS.US,D,20230928,000000,23.36,24.43,23.36,24.42,1993170,0
+CLS.US,D,20230929,000000,24.66,25.26,24.34,24.52,2531378,0
+CLS.US,D,20231002,000000,24.5,24.74,24.27,24.37,1694835,0
+CLS.US,D,20231003,000000,24.1,24.41,23.4905,23.7,1902758,0
+CLS.US,D,20231004,000000,23.77,24.85,23.71,24.42,2770470,0
+CLS.US,D,20231005,000000,24.72,25.85,24.5,25.79,3082626,0
+CLS.US,D,20231006,000000,25.59,26.599,25.42,26.42,3107129,0
+CLS.US,D,20231009,000000,26.21,26.9,26.14,26.7,1866573,0
+CLS.US,D,20231010,000000,26.72,26.84,25.92,26.05,1720685,0
+CLS.US,D,20231011,000000,26.16,26.99,26.16,26.5,1691732,0
+CLS.US,D,20231012,000000,26.54,27.17,26.22,26.7,1603041,0
+CLS.US,D,20231013,000000,26.75,26.8,25.83,25.91,1315775,0
+CLS.US,D,20231016,000000,27.3,27.58,26.44,26.82,2726904,0
+CLS.US,D,20231017,000000,26.78,27.285,26.33,27.27,1582657,0
+CLS.US,D,20231018,000000,27,27.33,26.11,26.19,1158396,0
+CLS.US,D,20231019,000000,26.59,26.69,25.72,26.05,1383756,0
+CLS.US,D,20231020,000000,25.97,26.17,25.3712,25.81,1722986,0
+CLS.US,D,20231023,000000,25.74,26.21,24.68,25.71,2369458,0
+CLS.US,D,20231024,000000,25.89,26.45,25.58,26.01,2629271,0
+CLS.US,D,20231025,000000,26.15,26.19,25.11,25.31,3629767,0
+CLS.US,D,20231026,000000,24.26,24.3,20.87,22.68,7653051,0
+CLS.US,D,20231027,000000,22.93,23.3,21.91,22.38,3017976,0
+CLS.US,D,20231030,000000,22.82,23,21.89,22.25,2694529,0
+CLS.US,D,20231031,000000,22.33,23.52,22.11,23.35,2238362,0
+CLS.US,D,20231101,000000,23.46,24.15,23.4,24.14,1556921,0
+CLS.US,D,20231102,000000,24.63,25.1398,24.56,24.83,1891016,0
+CLS.US,D,20231103,000000,25.05,25.7,25.01,25.66,1360746,0
+CLS.US,D,20231106,000000,25.71,26.07,24.8,24.82,2031819,0
+CLS.US,D,20231107,000000,24.76,25.13,24.37,24.8,1033091,0
+CLS.US,D,20231108,000000,24.7,25.29,24.64,24.96,1265528,0
+CLS.US,D,20231109,000000,25.09,25.27,24.37,24.45,992859,0
+CLS.US,D,20231110,000000,24.64,25.53,24.63,25.48,1276438,0
+CLS.US,D,20231113,000000,25.51,26,25.21,25.62,1003298,0
+CLS.US,D,20231114,000000,26.48,26.9,26.29,26.88,1686307,0
+CLS.US,D,20231115,000000,27,27.99,26.64,27.22,3026932,0
+CLS.US,D,20231116,000000,27.12,27.55,27.01,27.5,1260030,0
+CLS.US,D,20231117,000000,27.68,28.38,27.59,28.05,2192027,0
+CLS.US,D,20231120,000000,28.24,28.39,27.54,28.13,1369588,0
+CLS.US,D,20231121,000000,27.98,27.98,26.44,26.82,1912883,0
+CLS.US,D,20231122,000000,26.95,27.42,26.37,26.61,1182492,0
+CLS.US,D,20231124,000000,26.9,27.28,26.69,27.12,410975,0
+CLS.US,D,20231127,000000,27.02,27.33,26.56,27.05,1302815,0
+CLS.US,D,20231128,000000,27,27.5597,26.77,26.99,1293808,0
+CLS.US,D,20231129,000000,26.22,28.295,25.89,27.28,3082149,0
+CLS.US,D,20231130,000000,27.75,27.75,26.695,26.96,1748414,0
+CLS.US,D,20231201,000000,26.77,27.62,26.15,27.13,3061764,0
+CLS.US,D,20231204,000000,26.84,27.04,26.3,26.86,1202223,0
+CLS.US,D,20231205,000000,26.57,27.25,26.41,27.12,1595122,0
+CLS.US,D,20231206,000000,27.51,27.58,25.835,25.87,1925506,0
+CLS.US,D,20231207,000000,26,27.44,26,26.65,2238294,0
+CLS.US,D,20231208,000000,26.5,27.424,26.45,27.19,1286692,0
+CLS.US,D,20231211,000000,27.2,28.1195,26.9,27.7,2169772,0
+CLS.US,D,20231212,000000,27.75,27.85,27.12,27.48,1350821,0
+CLS.US,D,20231213,000000,27.14,28.72,27.11,28.15,3049309,0
+CLS.US,D,20231214,000000,28.51,29.0895,27.73,29.03,1928012,0
+CLS.US,D,20231215,000000,28.95,29.54,28.44,29.48,1838504,0
+CLS.US,D,20231218,000000,29.63,29.81,29.03,29.41,1190061,0
+CLS.US,D,20231219,000000,29.75,29.79,29.28,29.38,985392,0
+CLS.US,D,20231220,000000,29.11,29.69,28.56,28.68,1000572,0
+CLS.US,D,20231221,000000,29.16,29.755,29.0701,29.68,868945,0
+CLS.US,D,20231222,000000,29.8,30.02,29.5701,29.82,562222,0
+CLS.US,D,20231226,000000,30.11,30.34,29.86,29.95,1076230,0
+CLS.US,D,20231227,000000,30.15,30.36,29.44,29.49,1625752,0
+CLS.US,D,20231228,000000,29.54,29.74,29.23,29.59,1276903,0
+CLS.US,D,20231229,000000,29.48,29.89,29.03,29.28,727824,0
+CLS.US,D,20240102,000000,28.64,28.95,27.87,28.27,1465725,0
+CLS.US,D,20240103,000000,27.96,28.54,27.64,28.17,1351089,0
+CLS.US,D,20240104,000000,28.01,28.41,27.86,27.92,1074243,0
+CLS.US,D,20240105,000000,27.92,28.32,27.8499,27.91,966897,0
+CLS.US,D,20240108,000000,28.01,28.945,27.84,28.83,1411937,0
+CLS.US,D,20240109,000000,28.5,28.95,27.94,28.75,1501923,0
+CLS.US,D,20240110,000000,28.95,29.73,28.86,29.52,2019077,0
+CLS.US,D,20240111,000000,29.52,29.89,28.15,28.71,1512415,0
+CLS.US,D,20240112,000000,28.71,29.215,28.51,28.73,807055,0
+CLS.US,D,20240116,000000,28.5,28.775,28.02,28.51,1107968,0
+CLS.US,D,20240117,000000,28,28.16,26.62,27.59,2991921,0
+CLS.US,D,20240118,000000,28.13,28.72,27.88,28.59,1511803,0
+CLS.US,D,20240119,000000,28.91,31.245,28.69,30.9,3630196,0
+CLS.US,D,20240122,000000,31.83,32.54,31.135,31.64,2653284,0
+CLS.US,D,20240123,000000,31.79,31.92,30.4,30.58,2010685,0
+CLS.US,D,20240124,000000,31.2,31.51,30.55,30.66,1574613,0
+CLS.US,D,20240125,000000,30.99,32.3,30.84,31.72,2168190,0
+CLS.US,D,20240126,000000,31.6,32.43,31.5,31.99,2782477,0
+CLS.US,D,20240129,000000,32.1,32.61,31.82,32.55,2649926,0
+CLS.US,D,20240130,000000,34.49,34.72,32.55,33.09,4895439,0
+CLS.US,D,20240131,000000,32.93,35.23,32.8,34.36,4479530,0
+CLS.US,D,20240201,000000,34.7,36.34,34.51,36.12,4348169,0
+CLS.US,D,20240202,000000,36.1,36.4335,35.37,36.07,3711597,0
+CLS.US,D,20240205,000000,36.07,37.27,36,36.93,2971708,0
+CLS.US,D,20240206,000000,37.04,37.51,35.56,36.26,2716845,0
+CLS.US,D,20240207,000000,36.26,37.1,36.11,36.36,1965231,0
+CLS.US,D,20240208,000000,36.58,37.89,36.39,37.54,1862402,0
+CLS.US,D,20240209,000000,38,38.71,37.28,38.66,2141903,0
+CLS.US,D,20240212,000000,38.95,39.11,38.175,38.24,2401082,0
+CLS.US,D,20240213,000000,36.42,37.67,36,37.5,2222982,0
+CLS.US,D,20240214,000000,38.29,39.3,37.733,39.12,1574836,0
+CLS.US,D,20240215,000000,39.33,40,38.55,39.87,2632141,0
+CLS.US,D,20240216,000000,40,40.22,38.93,39.53,1850680,0
+CLS.US,D,20240220,000000,39.01,39.3025,37.11,37.46,2707276,0
+CLS.US,D,20240221,000000,36.76,37.3658,36.11,37.2,1679552,0
+CLS.US,D,20240222,000000,39.26,41.8,38.8,41.77,4481133,0
+CLS.US,D,20240223,000000,41.7,41.86,40.022,40.43,2175916,0
+CLS.US,D,20240226,000000,41.06,41.98,40.69,41.76,1843123,0
+CLS.US,D,20240227,000000,41.81,42.45,41.09,41.76,1216863,0
+CLS.US,D,20240228,000000,41.19,41.645,40.97,41.15,1134689,0
+CLS.US,D,20240229,000000,41.96,42.87,41.76,42.53,1363402,0
+CLS.US,D,20240301,000000,43.27,46.34,43.18,45.3,3657154,0
+CLS.US,D,20240304,000000,45.33,47.6,45.32,47.15,3222173,0
+CLS.US,D,20240305,000000,46.5,47.15,45.2423,45.78,2497073,0
+CLS.US,D,20240306,000000,46.77,48.13,46.4,47.2,1837263,0
+CLS.US,D,20240307,000000,47.57,48.44,47.33,47.37,1914962,0
+CLS.US,D,20240308,000000,47.87,49.355,46,46.1,2651344,0
+CLS.US,D,20240311,000000,45.02,45.482,42.1,43.66,4280944,0
+CLS.US,D,20240312,000000,44.3,45.345,44.27,45.2,2204040,0
+CLS.US,D,20240313,000000,44.7,45.51,44.04,45.03,1886765,0
+CLS.US,D,20240314,000000,44.84,45.06,43.6,44.42,1292465,0
+CLS.US,D,20240315,000000,43.62,44.46,43.12,43.97,2484752,0
+CLS.US,D,20240318,000000,44.63,45.88,44.5597,44.69,1860329,0
+CLS.US,D,20240319,000000,43.78,43.78,41.5,43.02,3035828,0
+CLS.US,D,20240320,000000,43.07,44.22,42.6,44.05,2577262,0
+CLS.US,D,20240321,000000,45.25,47.26,44.86,47.05,2599099,0
+CLS.US,D,20240322,000000,46.48,47.07,45.83,47.03,1105805,0
+CLS.US,D,20240325,000000,46.68,47.4299,46.29,46.34,1096411,0
+CLS.US,D,20240326,000000,46.71,47.35,46.23,46.37,1341118,0
+CLS.US,D,20240327,000000,46.77,47.1399,44.505,45.56,1500436,0
+CLS.US,D,20240328,000000,45.25,45.69,44.7,44.94,1079607,0
+CLS.US,D,20240401,000000,45.09,46.13,45.06,45.9,970904,0
+CLS.US,D,20240402,000000,44.56,47.01,43.94,46.9,2597909,0
+CLS.US,D,20240403,000000,46.42,49.31,46.41,49.26,2834855,0
+CLS.US,D,20240404,000000,50.2,51.12,47.86,48.07,2926210,0
+CLS.US,D,20240405,000000,48.57,49.61,48.13,49.39,1833756,0
+CLS.US,D,20240408,000000,50.25,50.51,48.55,49.43,1590614,0
+CLS.US,D,20240409,000000,49.4,49.43,46.05,47.05,2837866,0
+CLS.US,D,20240410,000000,45.75,47.12,45.18,46.06,1542188,0
+CLS.US,D,20240411,000000,46.32,46.44,45.34,46.02,1373882,0
+CLS.US,D,20240412,000000,45,45.68,44.33,44.74,1691606,0
+CLS.US,D,20240415,000000,45.3,45.92,44.18,44.35,1450058,0
+CLS.US,D,20240416,000000,43.9,45.83,43.28,45.71,1442184,0
+CLS.US,D,20240417,000000,45.76,46.621,44.36,44.62,1529764,0
+CLS.US,D,20240418,000000,44.62,45.31,43.4,43.81,1739636,0
+CLS.US,D,20240419,000000,42.87,43.78,40.32,40.73,5609947,0
+CLS.US,D,20240422,000000,41.79,43.2599,41.21,42.98,3067070,0
+CLS.US,D,20240423,000000,43.88,44.99,43.55,43.76,4447407,0
+CLS.US,D,20240424,000000,44.89,45.9,43.36,44.1,2623718,0
+CLS.US,D,20240425,000000,44.29,46.1,41.81,43.25,4363367,0
+CLS.US,D,20240426,000000,43.01,43.61,41.71,43.46,3271523,0
+CLS.US,D,20240429,000000,43.65,44.19,42.19,44.02,1708915,0
+CLS.US,D,20240430,000000,43.88,44.55,43.11,43.33,1920781,0
+CLS.US,D,20240501,000000,42.765,44.3,41.81,43.43,2954629,0
+CLS.US,D,20240502,000000,44.01,44.21,41.87,44,2983520,0
+CLS.US,D,20240503,000000,44.76,45.37,44.14,44.86,2483102,0
+CLS.US,D,20240506,000000,45.97,47.16,45.57,46.9,2858053,0
+CLS.US,D,20240507,000000,47,47.97,46.86,47.87,1875692,0
+CLS.US,D,20240508,000000,47.52,49.6,47.46,49.33,2252184,0
+CLS.US,D,20240509,000000,49.48,49.48,47.97,48.28,1296637,0
+CLS.US,D,20240510,000000,49.08,49.4,48.31,48.51,1128770,0
+CLS.US,D,20240513,000000,49.03,49.12,46.72,46.78,1433580,0
+CLS.US,D,20240514,000000,46.52,48.35,46.52,48,1992672,0
+CLS.US,D,20240515,000000,50.63,52.4601,49.44,52.06,4959070,0
+CLS.US,D,20240516,000000,51.92,53.01,51.31,52.42,3265420,0
+CLS.US,D,20240517,000000,52.8,52.8,51.412,51.58,1315146,0
+CLS.US,D,20240520,000000,51.85,52.89,51.7101,52.67,1708608,0
+CLS.US,D,20240521,000000,52.32,52.83,51.92,52.64,1034733,0
+CLS.US,D,20240522,000000,52.79,54.28,52.79,53.88,2939977,0
+CLS.US,D,20240523,000000,55.78,57.13,54.95,55.37,3845267,0
+CLS.US,D,20240524,000000,55.8,58.99,55.4,58.8,2630156,0
+CLS.US,D,20240528,000000,60.9,61.06,58.74,59.41,2773114,0
+CLS.US,D,20240529,000000,59.02,59.7,57.68,59.23,1627503,0
+CLS.US,D,20240530,000000,59.2,59.23,56.84,57.4,1858389,0
+CLS.US,D,20240531,000000,57.33,57.49,53.58,55.92,3843278,0
+CLS.US,D,20240603,000000,56.85,57.12,54.65,55.57,1544465,0
+CLS.US,D,20240604,000000,54.74,54.8377,51.89,52.71,2533435,0
+CLS.US,D,20240605,000000,53.86,56.47,53.06,56.37,2691478,0
+CLS.US,D,20240606,000000,56.37,56.43,52.48,52.49,2139660,0
+CLS.US,D,20240607,000000,52.08,52.475,50.89,52.25,2620022,0
+CLS.US,D,20240610,000000,51.88,54.84,51.88,54.54,2135635,0
+CLS.US,D,20240611,000000,54,54.37,52.9245,53.23,1691114,0
+CLS.US,D,20240612,000000,54.06,55.34,53.89,54.89,2598034,0
+CLS.US,D,20240613,000000,55.86,56.9,55.23,56.77,1810919,0
+CLS.US,D,20240614,000000,56.57,56.583,54.6,55.71,1714906,0
+CLS.US,D,20240617,000000,56.91,57.465,55.15,57.02,2035732,0
+CLS.US,D,20240618,000000,57.2,60.125,57.07,59.09,2541197,0
+CLS.US,D,20240620,000000,59.16,60.1461,55.8,55.8,3069491,0
+CLS.US,D,20240621,000000,54.74,55.96,53.22,55.91,1937804,0
+CLS.US,D,20240624,000000,55.36,55.49,53.33,53.38,2185210,0
+CLS.US,D,20240625,000000,54.2,55.84,54,55.81,2132696,0
+CLS.US,D,20240626,000000,55.55,56.8255,55.07,55.3,2158046,0
+CLS.US,D,20240627,000000,55.52,57.25,54.86,57.2,2211484,0
+CLS.US,D,20240628,000000,57.35,58.3693,56.481,57.33,1475991,0
+CLS.US,D,20240701,000000,58,58.2295,55.65,57.79,1213197,0
+CLS.US,D,20240702,000000,56.95,58.86,56.95,58.67,1310879,0
+CLS.US,D,20240703,000000,59.11,59.77,58.44,58.53,1014600,0
+CLS.US,D,20240705,000000,58.76,59.29,57.52,57.62,1139992,0
+CLS.US,D,20240708,000000,58,60.5506,57.79,59.17,1448161,0
+CLS.US,D,20240709,000000,59.6,60.6496,59.12,59.26,1249847,0
+CLS.US,D,20240710,000000,59.62,62.09,59.1,61.47,1879148,0
+CLS.US,D,20240711,000000,61.8,61.94,58.042,59.48,2131506,0
+CLS.US,D,20240712,000000,59.4,60.71,58.44,59.4,1201292,0
+CLS.US,D,20240715,000000,59.95,62.17,59.75,61.23,2091097,0
+CLS.US,D,20240716,000000,61.81,63.489,61.29,63.27,2385373,0
+CLS.US,D,20240717,000000,61.15,61.5,56.2301,56.84,4686262,0
+CLS.US,D,20240718,000000,58,58.07,54.49,56.32,2872410,0
+CLS.US,D,20240719,000000,56.15,57.745,55.92,56.5,1716630,0
+CLS.US,D,20240722,000000,57.38,58,55.93,56.9,1791626,0
+CLS.US,D,20240723,000000,56.78,58.7,56.63,57.88,1489265,0
+CLS.US,D,20240724,000000,56.29,56.68,53.06,53.39,3996797,0
+CLS.US,D,20240725,000000,55.8,55.88,50.33,51.07,6869241,0
+CLS.US,D,20240726,000000,53.72,54.5,52.44,52.67,3249009,0
+CLS.US,D,20240729,000000,53.03,53.41,49.88,50,3610421,0
+CLS.US,D,20240730,000000,50.37,51.31,48.3401,48.88,3597279,0
+CLS.US,D,20240731,000000,51.81,53.2,51.72,52.44,3277611,0
+CLS.US,D,20240801,000000,51.58,54.12,49.63,50.39,2825625,0
+CLS.US,D,20240802,000000,47.51,47.7,45.52,46.29,4529083,0
+CLS.US,D,20240805,000000,41.1,48.3,40.25,46.88,3461167,0
+CLS.US,D,20240806,000000,47.15,47.75,45.42,47.08,1760499,0
+CLS.US,D,20240807,000000,48.19,48.525,44.11,44.48,4231260,0
+CLS.US,D,20240808,000000,45.52,46.515,44.11,46.24,2656225,0
+CLS.US,D,20240809,000000,46.25,47.79,46.1,47.78,1409117,0
+CLS.US,D,20240812,000000,48,49.79,47.88,49.18,2072845,0
+CLS.US,D,20240813,000000,49.88,51.63,49.83,51.19,2043586,0
+CLS.US,D,20240814,000000,52.15,52.36,50.85,52.27,1311658,0
+CLS.US,D,20240815,000000,53.3,56.61,53.18,56,2210959,0
+CLS.US,D,20240816,000000,55.55,55.69,54.3001,54.78,1269744,0
+CLS.US,D,20240819,000000,54.42,54.83,53.25,54.16,1704152,0
+CLS.US,D,20240820,000000,54.5,55.34,54,54.03,1576175,0
+CLS.US,D,20240821,000000,54.05,54.1199,53.345,53.67,1481029,0
+CLS.US,D,20240822,000000,53.96,54.07,52.62,52.65,1213629,0
+CLS.US,D,20240823,000000,53.36,54.58,52.97,53.14,1422974,0
+CLS.US,D,20240826,000000,53,53.01,50.9301,51,1215770,0
+CLS.US,D,20240827,000000,50.42,51.525,50.02,50.33,1787731,0
+CLS.US,D,20240828,000000,50.01,50.27,48.54,50,2289948,0
+CLS.US,D,20240829,000000,50.21,52.16,50.135,50.57,2288856,0
+CLS.US,D,20240830,000000,51.1,51.25,49.585,50.92,1494525,0
+CLS.US,D,20240903,000000,50,50.135,46.34,46.45,1484279,0
+CLS.US,D,20240904,000000,45.62,46.76,45.01,46.65,2354156,0
+CLS.US,D,20240905,000000,45.89,47.03,45.395,45.9,1659333,0
+CLS.US,D,20240906,000000,45.43,45.65,40.645,41.03,5456749,0
+CLS.US,D,20240909,000000,42.36,44.0886,42.195,42.57,3216653,0
+CLS.US,D,20240910,000000,42.54,43.57,41.745,43.49,2105086,0
+CLS.US,D,20240911,000000,43.64,45.35,42.7604,45.32,2713448,0
+CLS.US,D,20240912,000000,45.38,46.92,45.0555,45.55,1666187,0
+CLS.US,D,20240913,000000,45.81,46.25,45.43,45.87,1121087,0
+CLS.US,D,20240916,000000,45.07,46.21,44.46,46.14,1423592,0
+CLS.US,D,20240917,000000,46.9,47.69,46.14,46.99,1120752,0
+CLS.US,D,20240918,000000,47.13,48.2799,46.6605,46.83,1558513,0
+CLS.US,D,20240919,000000,49.09,49.79,48.36,49.71,2550146,0
+CLS.US,D,20240920,000000,49.11,49.9,48.18,48.73,1272484,0
+CLS.US,D,20240923,000000,49,49.66,48.77,49.63,1040568,0
+CLS.US,D,20240924,000000,49.86,50.396,48.96,49.99,884964,0
+CLS.US,D,20240925,000000,49.99,50.79,49.9,50.72,1527823,0
+CLS.US,D,20240926,000000,52.21,53.52,51.23,52.09,1618597,0
+CLS.US,D,20240927,000000,52.03,52.13,50.63,51.08,904623,0
+CLS.US,D,20240930,000000,50.35,51.33,50.1712,51.12,1063998,0
+CLS.US,D,20241001,000000,50.94,51.05,49.1944,49.63,1791804,0
+CLS.US,D,20241002,000000,49.46,50.62,48.97,50.35,1307003,0
+CLS.US,D,20241003,000000,50.12,51.53,50.03,51.47,1463364,0
+CLS.US,D,20241004,000000,52.74,54.06,52.25,53.83,1940525,0
+CLS.US,D,20241007,000000,53.42,54.78,53.37,54.33,1153917,0
+CLS.US,D,20241008,000000,54.96,55.97,54.52,55.71,1536228,0
+CLS.US,D,20241009,000000,56.3,58.83,55.9297,58.1,2876550,0
+CLS.US,D,20241010,000000,57.5,61.27,57.11,61.25,2611005,0
+CLS.US,D,20241011,000000,61.72,63.85,61.57,63.06,3898745,0
+CLS.US,D,20241014,000000,64.19,64.555,62.63,63.16,2081400,0
+CLS.US,D,20241015,000000,63.15,64,59.65,61.11,3359328,0
+CLS.US,D,20241016,000000,61.74,61.98,58.185,58.42,2954195,0
+CLS.US,D,20241017,000000,60.05,60.2229,57.76,58.18,2143445,0
+CLS.US,D,20241018,000000,58.41,59.13,57.76,57.82,1410291,0
+CLS.US,D,20241021,000000,57.19,57.66,56.26,56.68,2340482,0
+CLS.US,D,20241022,000000,56.36,57.08,55.623,56,2006234,0
+CLS.US,D,20241023,000000,55.5,57.71,55.3001,57.47,3585942,0
+CLS.US,D,20241024,000000,62.7,68.44,62.6,67.94,7506089,0
+CLS.US,D,20241025,000000,67.96,70.07,67.51,69.38,3806459,0
+CLS.US,D,20241028,000000,70.19,70.72,69.11,70.3,2928855,0
+CLS.US,D,20241029,000000,70.2,70.39,68.64,69.96,2089790,0
+CLS.US,D,20241030,000000,69.55,70.81,67.66,69.78,2080797,0
+CLS.US,D,20241031,000000,69.09,69.6,67.3,68.4,1541870,0
+CLS.US,D,20241101,000000,68.46,71.56,68.25,70.22,2233184,0
+CLS.US,D,20241104,000000,71.15,73.18,70.72,72.32,2401301,0
+CLS.US,D,20241105,000000,73.94,76.28,73.5,75.63,2877285,0
+CLS.US,D,20241106,000000,78.96,81.07,77.775,81,3327237,0
+CLS.US,D,20241107,000000,81.79,85.67,79.8006,85.33,3783934,0
+CLS.US,D,20241108,000000,85.07,86.36,83.7,85.85,2269404,0
+CLS.US,D,20241111,000000,87.15,87.99,83.3,84.63,2552542,0
+CLS.US,D,20241112,000000,82.9077,84.38,82.56,84.06,1794232,0
+CLS.US,D,20241113,000000,83.585,85.4099,81.93,82.05,2377820,0
+CLS.US,D,20241114,000000,83,83.1557,80.48,80.48,2331906,0
+CLS.US,D,20241115,000000,78.78,82.44,77.78,82.18,3182154,0
+CLS.US,D,20241118,000000,84.26,86.4,83.4096,83.97,2776614,0
+CLS.US,D,20241119,000000,83.79,87.32,83.36,86.82,2234151,0
+CLS.US,D,20241120,000000,87.8,88.68,84.71,86.98,1758273,0
+CLS.US,D,20241121,000000,88.54,93.15,88.53,91.44,3552144,0
+CLS.US,D,20241122,000000,91.73,91.73,86.44,89.16,3258175,0
+CLS.US,D,20241125,000000,90.36,91.32,84.7353,85.6,2446610,0
+CLS.US,D,20241126,000000,85.465,86.95,85.055,86.67,1610697,0
+CLS.US,D,20241127,000000,86.38,86.71,81.29,83.16,3868549,0
+CLS.US,D,20241129,000000,83.57,85.378,83.57,85.24,1006790,0
+CLS.US,D,20241202,000000,85.71,87.08,84.91,84.96,1831407,0
+CLS.US,D,20241203,000000,84.88,89.54,84.51,89.42,2324517,0
+CLS.US,D,20241204,000000,90.3,91.64,88.0011,89.53,1923773,0
+CLS.US,D,20241205,000000,89.575,92.5682,89.28,92.08,1573789,0
+CLS.US,D,20241206,000000,92.44,96,91.95,94.86,2271641,0
+CLS.US,D,20241209,000000,94.19,94.19,89.09,90.42,2126838,0
+CLS.US,D,20241210,000000,91.25,92.5194,87.83,88,1635089,0
+CLS.US,D,20241211,000000,88.84,90.88,88.08,89.97,1299602,0
+CLS.US,D,20241212,000000,89.1,92.43,88.5537,91.01,1447212,0
+CLS.US,D,20241213,000000,93.87,99.34,93.87,99.2,4118795,0
+CLS.US,D,20241216,000000,99.92,100.5111,97.64,99.01,2110642,0
+CLS.US,D,20241217,000000,98.01,100.44,95.22,97.81,1561274,0
+CLS.US,D,20241218,000000,99.27,99.6,91.52,92.11,2639157,0
+CLS.US,D,20241219,000000,93.25,95.92,92.12,93.05,1701361,0
+CLS.US,D,20241220,000000,90.37,98.05,89.52,95.45,2058954,0
+CLS.US,D,20241223,000000,95.9,98.75,95.8,97.52,1512388,0
+CLS.US,D,20241224,000000,98.03,99.26,96.83,97.53,880978,0
+CLS.US,D,20241226,000000,97.62,98.7,96.63,98.25,863443,0
+CLS.US,D,20241227,000000,97,97.945,94.11,95.1,1449275,0
+CLS.US,D,20241230,000000,93.33,95.49,91.87,93.82,1099390,0
+CLS.US,D,20241231,000000,93.6,94.1817,91.56,92.3,1556086,0
+CLS.US,D,20250102,000000,92.8,94.63,90.31,93.07,1352140,0
+CLS.US,D,20250103,000000,93.99,97.18,93.99,96.92,1100988,0
+CLS.US,D,20250106,000000,99.755,101.09,98.24,98.76,2004871,0
+CLS.US,D,20250107,000000,98.78,101.72,96.73,98.27,2110923,0
+CLS.US,D,20250108,000000,98.01,103.46,97.7064,102.47,2648710,0
+CLS.US,D,20250110,000000,102.11,104.922,99.1728,103.64,3070214,0
+CLS.US,D,20250113,000000,100,102.1,96.0743,100.44,2711160,0
+CLS.US,D,20250114,000000,102.56,104.77,101.46,103.11,2401274,0
+CLS.US,D,20250115,000000,106.475,108.25,103.5,107.5,2911709,0
+CLS.US,D,20250116,000000,109.95,115.52,109.82,110.72,3476874,0
+CLS.US,D,20250117,000000,112,114.19,109.5,113.28,2650285,0
+CLS.US,D,20250121,000000,119.33,119.77,114.35,118.1,3684567,0
+CLS.US,D,20250122,000000,123.81,131.23,121.86,123.27,4909734,0
+CLS.US,D,20250123,000000,121.09,124.605,120.41,122.92,2734477,0
+CLS.US,D,20250124,000000,124.704,126.01,121.42,121.69,2410214,0
+CLS.US,D,20250127,000000,105.63,107.73,86.12,87.36,17004711,0
+CLS.US,D,20250128,000000,91.65,95.25,88.57,94.48,8526863,0
+CLS.US,D,20250129,000000,98.23,102.61,97.83,100.49,8027958,0
+CLS.US,D,20250130,000000,117.1,117.67,111,114.15,10280587,0
+CLS.US,D,20250131,000000,118,133.665,116.6,123.47,11231864,0
+CLS.US,D,20250203,000000,110.8,126.15,109,120.88,8356530,0
+CLS.US,D,20250204,000000,122.69,133.1499,120.53,131.98,5376001,0
+CLS.US,D,20250205,000000,135.05,144.27,132.252,143.67,8512145,0
+CLS.US,D,20250206,000000,136,136.005,127.01,133.22,9273246,0
+CLS.US,D,20250207,000000,134.35,140.03,128.78,129.7,5205726,0
+CLS.US,D,20250210,000000,125,132.69,124.02,130.23,3369346,0
+CLS.US,D,20250211,000000,126.85,128.44,124.45,126.58,2682906,0
+CLS.US,D,20250212,000000,124,131.16,122.29,129.32,3326666,0
+CLS.US,D,20250213,000000,131.335,135.25,127.21,129.78,3855849,0
+CLS.US,D,20250214,000000,128.89,132.89,123.8138,132.06,2710546,0
+CLS.US,D,20250218,000000,135.705,137.8899,129.8391,132.29,3555172,0
+CLS.US,D,20250219,000000,131.06,135.54,128.0287,131.58,2839846,0
+CLS.US,D,20250220,000000,130.42,130.81,121.27,125.02,4618094,0
+CLS.US,D,20250221,000000,128.37,130.21,118.6001,119.25,4468563,0
+CLS.US,D,20250224,000000,120.14,121.4611,108.88,110.88,6429942,0
+CLS.US,D,20250225,000000,106.57,111.982,102.2522,106.11,5503022,0
+CLS.US,D,20250226,000000,112.5,115.49,110,111.68,5174757,0
+CLS.US,D,20250227,000000,116.1,117.37,106.69,107.87,5170025,0
+CLS.US,D,20250228,000000,101.2476,108.565,101.1825,107.05,6518831,0
+CLS.US,D,20250303,000000,108.1,109.28,90.6426,92.8,8103083,0
+CLS.US,D,20250304,000000,90.01,93.45,86.18,90.22,7223357,0
+CLS.US,D,20250305,000000,91.265,91.9,87.97,90.95,4131781,0
+CLS.US,D,20250306,000000,86.5,87.17,80.98,81.62,5910215,0
+CLS.US,D,20250307,000000,82.35,87.66,80.26,87.53,6697364,0
+CLS.US,D,20250310,000000,82.75,84.605,78.33,81.15,6342277,0
+CLS.US,D,20250311,000000,82,87.15,80.81,86.59,4832378,0
+CLS.US,D,20250312,000000,92.055,92.69,87.95,89.58,5888671,0
+CLS.US,D,20250313,000000,89.09,90.2,85.44,86.41,3302277,0
+CLS.US,D,20250314,000000,89.125,92.4118,86.88,91.58,3685435,0
+CLS.US,D,20250317,000000,91.595,92.95,89,91.78,2598564,0
+CLS.US,D,20250318,000000,90.3208,91.03,86.23,87.47,3287873,0
+CLS.US,D,20250319,000000,87.37,93.2013,86.16,91.92,3248486,0
+CLS.US,D,20250320,000000,91.241,98.64,90.93,95.65,4341089,0
+CLS.US,D,20250321,000000,94.45,96.63,91.615,95.95,2894022,0
+CLS.US,D,20250324,000000,100.255,101.52,98.78,99.98,3018628,0
+CLS.US,D,20250325,000000,100,100.5,94.56,97.37,3423000,0
+CLS.US,D,20250326,000000,96.3,96.48,87.109,87.66,5586227,0
+CLS.US,D,20250327,000000,85.62,86.4,81.98,84.39,4160117,0
+CLS.US,D,20250328,000000,83.57,86.575,81.44,82.69,4019080,0
+CLS.US,D,20250331,000000,76.13,79.93,75.59,78.81,5854152,0
+CLS.US,D,20250401,000000,79.03,80.4998,76.56,79.06,3882161,0
+CLS.US,D,20250402,000000,77.3,84.315,77.11,82.35,3714691,0
+CLS.US,D,20250403,000000,74.07,76.435,68.93,69.19,7388615,0
+CLS.US,D,20250404,000000,64.26,66.84,58.05,66.15,9755590,0
+CLS.US,D,20250407,000000,61.16,75.09613,61.07,70.39,8582391,0
+CLS.US,D,20250408,000000,75.9,76.79,67.51,68.85,7031883,0
+CLS.US,D,20250409,000000,68.87,85.38,68.83,82.06,9582963,0
+CLS.US,D,20250410,000000,79.1,81.015,75.26,76.48,4847638,0
+CLS.US,D,20250411,000000,76.62,81.43,75.15,79.13,5847608,0
+CLS.US,D,20250414,000000,84.165,85.95,78.99,80.88,4093324,0
+CLS.US,D,20250415,000000,82.48,85.32,82.05,82.57,4168184,0
+CLS.US,D,20250416,000000,79,81.88,77.865,80.56,4199081,0
+CLS.US,D,20250417,000000,80.01,86.1,78.54,84.04,5283688,0
+CLS.US,D,20250421,000000,82.095,84.53,78.8406,80.59,3395277,0
+CLS.US,D,20250422,000000,81.83,85.68,80.98,82.77,3337818,0
+CLS.US,D,20250423,000000,88.52,92.75,87.13,88.19,4989481,0
+CLS.US,D,20250424,000000,90.13,95.22,90.1,92.14,7728099,0
+CLS.US,D,20250425,000000,90.22,94.19,88.1217,89.05,6941618,0
+CLS.US,D,20250428,000000,89.49,91.2,85.55,87.76,4187748,0
+CLS.US,D,20250429,000000,87.5,88.45,86.18,87.05,3076163,0
+CLS.US,D,20250430,000000,83.295,85.71,81.88,85.35,3420192,0
+CLS.US,D,20250501,000000,90.24,93.52,89.02,89.21,5626401,0
+CLS.US,D,20250502,000000,91.48,96.63,91.22,94.07,3329386,0
+CLS.US,D,20250505,000000,92.68,94.43,91.67,92.36,2590520,0
+CLS.US,D,20250506,000000,90.45,95.81,90,95.19,2756592,0
+CLS.US,D,20250507,000000,94.45,96.75,92.76,96.55,2744418,0
+CLS.US,D,20250508,000000,99,99.68,94.7,96.33,3038184,0
+CLS.US,D,20250509,000000,97,98.49,92.3,93.05,2693325,0
+CLS.US,D,20250512,000000,99.69,100.59,95.67,100.32,5604724,0
+CLS.US,D,20250513,000000,100.9,110.75,100.66,109.87,6400470,0
+CLS.US,D,20250514,000000,113.5,116.1,110.37,113.45,5633020,0
+CLS.US,D,20250515,000000,110.96,112.76,108.96,111.49,2890254,0
+CLS.US,D,20250516,000000,111.6,113.29,110.2901,113.25,2373437,0
+CLS.US,D,20250519,000000,110.2,112.52,109.09,111.6,2919774,0
+CLS.US,D,20250520,000000,110.505,113.4,109.8985,112.66,3209264,0
+CLS.US,D,20250521,000000,112.405,117.5,111.76,114.03,4790821,0
+CLS.US,D,20250522,000000,113.84,120.04,113.75,118.32,4071927,0
+CLS.US,D,20250523,000000,115.88,121.28,115.38,119.47,2909152,0
+CLS.US,D,20250527,000000,123.99,124.668,117.3401,118.88,3520939,0
+CLS.US,D,20250528,000000,118.75,119.35,114.71,118.12,2934429,0
+CLS.US,D,20250529,000000,118.81,119.005,114.92,116.37,3654874,0
+CLS.US,D,20250530,000000,114.4,115.71,110.5401,115.38,4391311,0
+CLS.US,D,20250602,000000,114.8,116.88,112.74,116.64,3027284,0
+CLS.US,D,20250603,000000,118.23,121.575,116.9501,121.26,3284538,0
+CLS.US,D,20250604,000000,121.2,122.81,118.14,119.9,2411507,0
+CLS.US,D,20250605,000000,120.32,122.23,118.52,119.31,2915279,0
+CLS.US,D,20250606,000000,121.025,122.38,118.25,120.73,2464866,0
+CLS.US,D,20250609,000000,122.01,123.49,118.6,122.65,2914734,0
+CLS.US,D,20250610,000000,123.15,126.25,117.28,121.51,4322628,0
+CLS.US,D,20250611,000000,122.91,129.52,122.03,127.69,5465208,0
+CLS.US,D,20250612,000000,126.345,131.7,125.76,130.73,4018716,0
+CLS.US,D,20250613,000000,126.82,129.56,124.7191,125.33,2718348,0
+CLS.US,D,20250616,000000,127.83,132.7,127.2,128.24,3085524,0
+CLS.US,D,20250617,000000,128.46,134.87,128.24,132.18,3006432,0
+CLS.US,D,20250618,000000,134.4,139.89,133.36,136.25,3944873,0
+CLS.US,D,20250620,000000,138.25,139.23,133.73,135.23,2591121,0
+CLS.US,D,20250623,000000,133.655,136.53,130.68,136.34,3218230,0
+CLS.US,D,20250624,000000,137.995,143.98,136.0325,143.84,3335399,0
+CLS.US,D,20250625,000000,145.57,152.23,145.53,149.04,4852614,0
+CLS.US,D,20250626,000000,150.39,152.98,149.5,150.15,3011391,0
+CLS.US,D,20250627,000000,150.5,155.345,149.6886,152.67,4106613,0
+CLS.US,D,20250630,000000,154.4,157.35,152.35,156.11,2805278,0
+CLS.US,D,20250701,000000,154.5,155.499,144.27,148.91,4771548,0
+CLS.US,D,20250702,000000,149.2,155.31,147,154.9,4136780,0
+CLS.US,D,20250703,000000,154.64,160.63,154.33,159.26,2227845,0
+CLS.US,D,20250707,000000,157.27,159,153.66,154,3497512,0
+CLS.US,D,20250708,000000,156.065,157.99,152.43,155.7,2984987,0
+CLS.US,D,20250709,000000,156.8,163.95,155.41,160.9,3371695,0
+CLS.US,D,20250710,000000,162.62,163.05,152.9207,158.83,3546540,0
+CLS.US,D,20250711,000000,157.26,162.14,156.54,161.03,2184139,0
+CLS.US,D,20250714,000000,160.345,162.9429,158.11,162.24,1910848,0
+CLS.US,D,20250715,000000,165.495,165.83,158.79,160.49,3037123,0
+CLS.US,D,20250716,000000,160.4,161.75,156.15,160.1,2447336,0
+CLS.US,D,20250717,000000,159.725,162.89,157.99,162.89,2403877,0
+CLS.US,D,20250718,000000,161.19,162.28,154.54,160.12,4124650,0
+CLS.US,D,20250721,000000,157.41,164.51,154.625,163.02,3590514,0
+CLS.US,D,20250722,000000,160.775,160.97,153.1101,156.91,3844398,0
+CLS.US,D,20250723,000000,158.39,168.85,158.15,168.79,4590500,0
+CLS.US,D,20250724,000000,172.2,173.63,161.8439,163.98,4169107,0
+CLS.US,D,20250725,000000,165.62,170.38,164.52,170.22,2587247,0
+CLS.US,D,20250728,000000,169.425,173.71,169.19,173.37,4777006,0
+CLS.US,D,20250729,000000,186.5,208.6599,183.165,202,14567314,0
+CLS.US,D,20250730,000000,203.72,214.4699,198.59,202.41,6618361,0
+CLS.US,D,20250731,000000,209.17,210.71,198.75,199.86,4614206,0
+CLS.US,D,20250801,000000,189.075,198.65,188.78,194.74,4545561,0
+CLS.US,D,20250804,000000,199.05,204.4734,195.85,201.45,2485267,0
+CLS.US,D,20250805,000000,203.01,205.26,191.6,196.51,3714972,0
+CLS.US,D,20250806,000000,194.92,199.09,191.6012,198.63,2944642,0
+CLS.US,D,20250807,000000,201.15,205.59,197.8,201.21,3050093,0
+CLS.US,D,20250808,000000,202.7,209.2384,201.76,207.66,3023769,0
+CLS.US,D,20250811,000000,207.64,211.71,203.57,204.6,2753799,0
+CLS.US,D,20250812,000000,206.64,213.725,205.57,213.45,2717680,0
+CLS.US,D,20250813,000000,216.54,218.8,201.21,204.22,4069478,0
+CLS.US,D,20250814,000000,199.6,200.4999,192.13,196.64,4232648,0
+CLS.US,D,20250815,000000,195.92,196.275,189.1604,195.48,2430092,0
+CLS.US,D,20250818,000000,194.93,197.4933,191.32,194.88,1652930,0
+CLS.US,D,20250819,000000,193.67,193.82,182.5,184.73,3648329,0
+CLS.US,D,20250820,000000,181.09,183.125,173.23,182.9,3809948,0
+CLS.US,D,20250821,000000,183.08,184.01,179.5,181.34,1357413,0
+CLS.US,D,20250822,000000,181.2,190.3299,179.0127,188.92,2865754,0
+CLS.US,D,20250825,000000,188.48,193.96,186.75,192.91,1909565,0
+CLS.US,D,20250826,000000,192.05,199.55,192.05,198.62,1984082,0
+CLS.US,D,20250827,000000,199.96,202.17,195.3402,202.1,1764666,0
+CLS.US,D,20250828,000000,203.57,214.63,203.455,212.33,3224548,0
+CLS.US,D,20250829,000000,211,211,193.17,194.75,3939508,0
+CLS.US,D,20250902,000000,187.8,200.64,183.66,200.63,3182370,0
+CLS.US,D,20250903,000000,202.245,212.3,199.78,211.87,3827006,0
+CLS.US,D,20250904,000000,210.615,221.59,210.615,221.34,3861633,0
+CLS.US,D,20250905,000000,242.84,257.4,234.08,242.68,7696736,0
+CLS.US,D,20250908,000000,245.66,254.7,244.15,244.33,4783486,0
+CLS.US,D,20250909,000000,244.12,250.1499,239.02,244.08,3151211,0
+CLS.US,D,20250910,000000,252.6,254,242.16,253.03,3692037,0
+CLS.US,D,20250911,000000,250.45,252.1283,242.5682,245.74,3175567,0
+CLS.US,D,20250912,000000,245.45,246.99,237.73,241.77,2140387,0
+CLS.US,D,20250915,000000,240.83,250.7,238.13,248.99,2747256,0
+CLS.US,D,20250916,000000,248.99,258.16,248.23,254.39,2520978,0
+CLS.US,D,20250917,000000,253.03,254.29,239.8001,247.66,3272281,0
+CLS.US,D,20250918,000000,253.01,256.47,246.14,252.04,2743022,0
+CLS.US,D,20250919,000000,252.42,255.24,242.7825,252.93,3756412,0
+CLS.US,D,20250922,000000,252.63,257,249.28,254.79,2212585,0
+CLS.US,D,20250923,000000,256.33,261.83,252,257.64,2545589,0
+CLS.US,D,20250924,000000,255.03,256.075,239.78,240.46,3413406,0
+CLS.US,D,20250925,000000,227.24,247.58,227,244.64,3831348,0
+CLS.US,D,20250926,000000,245.25,250,237.935,243.79,2145285,0
+CLS.US,D,20250929,000000,247.09,251.445,245.12,245.95,1900274,0
+CLS.US,D,20250930,000000,247.55,250.3,239.59,246.38,1899099,0
+CLS.US,D,20251001,000000,241.47,252.3,238.67,251.69,2093421,0
+CLS.US,D,20251002,000000,257.03,257.58,246.49,250.91,1731397,0
+CLS.US,D,20251003,000000,245.99,249,231.44,233.67,3695861,0
+CLS.US,D,20251006,000000,240.45,244.58,233.82,235.34,3081738,0
+CLS.US,D,20251007,000000,236.98,243.09,230.24,237.79,1863830,0
+CLS.US,D,20251008,000000,238.94,254.99,238.64,254.88,3187216,0
+CLS.US,D,20251009,000000,254.4,260.585,248.1606,259.78,1490489,0
+CLS.US,D,20251010,000000,262.05,263.9,243.71,243.72,2815634,0
+CLS.US,D,20251013,000000,263.76,270.15,250.83,261.06,3289799,0
+CLS.US,D,20251014,000000,247.9,255.79,238.23,247.75,3236847,0
+CLS.US,D,20251015,000000,253.19,271.6999,253.19,269.96,2802564,0
+CLS.US,D,20251016,000000,290.37,296.8504,276.3701,279.86,4806718,0
+CLS.US,D,20251017,000000,272.46,286.43,271.14,276.46,2367708,0
+CLS.US,D,20251020,000000,284.01,287,268.6736,273.5,2316967,0
+CLS.US,D,20251021,000000,272.94,274.7,261.48,264.69,1833990,0
+CLS.US,D,20251022,000000,273.51,279.695,262,270.89,3146761,0
+CLS.US,D,20251023,000000,269.93,284.39,269.93,282.73,1950690,0
+CLS.US,D,20251024,000000,295.01,300.75,292,296.62,2865748,0
+CLS.US,D,20251027,000000,306.69,314.2899,301.69,301.82,5348170,0
+CLS.US,D,20251028,000000,346.01,355.5,314.56,326.45,7721738,0
+CLS.US,D,20251029,000000,340,349.9,332.1249,337.77,4002670,0
+CLS.US,D,20251030,000000,332.41,348.92,329.24,340.13,2788426,0
+CLS.US,D,20251031,000000,349.01,360.9899,333.25,344.48,2799068,0
+CLS.US,D,20251103,000000,346.26,350.41,333.64,349.01,1865875,0
+CLS.US,D,20251104,000000,331.665,348.6789,330.2,335.79,2064711,0
+CLS.US,D,20251105,000000,335,363.4,332.71,352.61,2762849,0
+CLS.US,D,20251106,000000,353,361.769,332.8,340.76,2579955,0
+CLS.US,D,20251107,000000,329.82,331,303.495,322.1,4986181,0
+CLS.US,D,20251110,000000,340.68,346.2,335,344.61,2310940,0
+CLS.US,D,20251111,000000,340.5,340.5,327.69,331.86,1845617,0
+CLS.US,D,20251112,000000,336.26,338.58,329,334.57,1653298,0
+CLS.US,D,20251113,000000,327.44,327.44,283,292.75,6005198,0
+CLS.US,D,20251114,000000,277.6,311.235,275.77,310.88,4941831,0
+CLS.US,D,20251117,000000,306.9,324.8,304.08,309.37,3016891,0
+CLS.US,D,20251118,000000,303,312.87,297.5,299.92,3095225,0
+CLS.US,D,20251119,000000,303.17,328.4959,301.68,312.48,3295670,0
+CLS.US,D,20251120,000000,330.5,330.5,278.852,282.28,4564057,0
+CLS.US,D,20251121,000000,278.23,284.55,263.081,280.06,5335029,0
+CLS.US,D,20251124,000000,284.3,324.0199,282.68,322.54,5153915,0
+CLS.US,D,20251125,000000,323.79,331.2,316.5,327.75,3196298,0
+CLS.US,D,20251126,000000,322.05,336.31,315,332.24,2588967,0
+CLS.US,D,20251128,000000,333.125,344.78,331,344.41,1528244,0
+CLS.US,D,20251201,000000,336.29,337,316.725,318.37,3141975,0
+CLS.US,D,20251202,000000,323.2,335,303.23,304.29,3611786,0
+CLS.US,D,20251203,000000,305.25,314.79,297.35,308.41,2026271,0
+CLS.US,D,20251204,000000,307,326,304.0001,322.79,1932482,0
+CLS.US,D,20251205,000000,324,327.95,320.62,325.09,1395690,0
+CLS.US,D,20251208,000000,335,343,332.15,340.76,2489400,0
+CLS.US,D,20251209,000000,338.58,344.75,332.3815,342.03,1355966,0
+CLS.US,D,20251210,000000,342.25,353.375,333.79,348.66,1749996,0
+CLS.US,D,20251211,000000,341.53,351.83,327,351.41,2890387,0
+CLS.US,D,20251212,000000,342.285,342.285,304.01,306.5,4856290,0
+CLS.US,D,20251215,000000,311,311.6,299,302.98,2553665,0
+CLS.US,D,20251216,000000,297.57,305.4,286.25,288.87,2893634,0
+CLS.US,D,20251217,000000,293.29,296.3,266,275.83,5056801,0
+CLS.US,D,20251218,000000,289.59,291.9043,266.06,270.92,3234673,0
+CLS.US,D,20251219,000000,275.35,293.87,274.45,292.29,3770427,0
+CLS.US,D,20251222,000000,301.62,306.86,293.6,306.86,1961012,0
+CLS.US,D,20251223,000000,302,309.74,301.7,303.46,1199981,0
+CLS.US,D,20251224,000000,302.85,312.61,302.15,308.59,649016,0
+CLS.US,D,20251226,000000,311.5,311.61,302.25,303.56,998932,0
+CLS.US,D,20251229,000000,296,308.53,293.08,303.22,1541086,0
+CLS.US,D,20251230,000000,303,306.94,299.1,299.4,1120511,0
+CLS.US,D,20251231,000000,299.4,304.01,295.28,295.61,1165287,0
+CLS.US,D,20260102,000000,299.65,312.7999,297.455,302.4,2083345,0
+CLS.US,D,20260105,000000,307.34,310.53,286.84,293.24,2729978,0
+CLS.US,D,20260106,000000,286.74,305.75,272.6835,305,3074268,0
+CLS.US,D,20260107,000000,299.555,311.2,296.56,305.87,1689662,0
+CLS.US,D,20260108,000000,310.55,312.3,281.2201,288.6,3048034,0
+CLS.US,D,20260109,000000,291.78,305.34,289,302.3,2225781,0
+CLS.US,D,20260112,000000,299.73,315.69,297.2,314.7,1598919,0
+CLS.US,D,20260113,000000,317,333.78,313.09,328.56,2567414,0
+CLS.US,D,20260114,000000,325.8,327,304.54,310.04,2649174,0
+CLS.US,D,20260115,000000,313.5,322.72,307,313.53,2004346,0
+CLS.US,D,20260116,000000,314.55,316.4599,299.38,313.6,1946930,0
+CLS.US,D,20260120,000000,303.835,319.99,301.82,310.76,1673567,0
+CLS.US,D,20260121,000000,311,319.4,296.56,309.76,2637762,0
+CLS.US,D,20260122,000000,300.92,304,273.99,290.93,5785021,0
+CLS.US,D,20260123,000000,290.01,304.78,276.67,303.09,3282473,0
+CLS.US,D,20260126,000000,303,311.73,297.43,308.25,2591184,0
+CLS.US,D,20260127,000000,313.03,337.06,312.9,333.17,3443440,0
+CLS.US,D,20260128,000000,343.22,352.2,330.1,345.23,5297922,0
+CLS.US,D,20260129,000000,332.04,334.31,285.66,300,8841884,0
+CLS.US,D,20260130,000000,295.23,307.999,279,280.99,4525461,0
+CLS.US,D,20260202,000000,285.18,294.88,278.47,285.11,4479234,0
+CLS.US,D,20260203,000000,291.61,300.25,282,297.45,2692788,0
+CLS.US,D,20260204,000000,290,290.65,266.5,275.86,4322549,0
+CLS.US,D,20260205,000000,276.5,303,272.7201,294.89,5244081,0
+CLS.US,D,20260206,000000,305.125,317,304.36,307.53,3582131,0
+CLS.US,D,20260209,000000,304.62,322.35,301.5014,319.21,2427850,0
+CLS.US,D,20260210,000000,323.92,325.01,296.87,297.93,2779941,0
+CLS.US,D,20260211,000000,307.46,309,282.335,295.68,2931983,0
+CLS.US,D,20260212,000000,295.11,295.15,274.25,274.79,3632863,0
+CLS.US,D,20260213,000000,279.22,284.68,272,280.66,2122657,0
+CLS.US,D,20260217,000000,277.1,290.77,271,286.66,1718971,0
+CLS.US,D,20260218,000000,286.66,301.68,286.35,291.4,1809438,0
diff --git a/daily/us/nyse stocks/1/cnc.us.txt b/daily/us/nyse stocks/1/cnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea78a9c08211e803447f118b0859a0dad3c7fd47
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNC.US,D,20050225,000000,8.275,8.595,8.135,8.485,1904400,0
+CNC.US,D,20050228,000000,8.6625,8.775,8.305,8.34,1798800,0
+CNC.US,D,20050301,000000,8.365,8.5625,8.365,8.53,1266000,0
+CNC.US,D,20050302,000000,8.5925,8.6975,8.55,8.615,1334000,0
+CNC.US,D,20050303,000000,8.7075,8.75,8.5,8.6075,1151200,0
+CNC.US,D,20050304,000000,8.59,8.7025,8.5625,8.6475,1150800,0
+CNC.US,D,20050307,000000,8.705,8.735,8.475,8.5225,1418400,0
+CNC.US,D,20050308,000000,8.55,8.555,8.38,8.4375,1006400,0
+CNC.US,D,20050309,000000,8.25,8.2525,7.985,8.06,3379200,0
+CNC.US,D,20050310,000000,8.025,8.1375,7.8,7.85,2446400,0
+CNC.US,D,20050311,000000,7.82,7.875,7.39,7.57,4410800,0
+CNC.US,D,20050314,000000,7.58,7.785,7.5775,7.72,2324800,0
+CNC.US,D,20050315,000000,7.8,7.825,7.6325,7.6775,2108400,0
+CNC.US,D,20050316,000000,7.615,7.7075,7.5075,7.5125,1975600,0
+CNC.US,D,20050317,000000,7.5,7.5475,7.3925,7.4775,1668000,0
+CNC.US,D,20050318,000000,7.775,7.785,7.3125,7.4125,3328000,0
+CNC.US,D,20050321,000000,7.45,7.4625,7.275,7.37,1002800,0
+CNC.US,D,20050322,000000,7.335,7.4875,7.1625,7.2,1506000,0
+CNC.US,D,20050323,000000,7.17,7.17,6.94,7.0025,2169600,0
+CNC.US,D,20050324,000000,7.005,7.2275,7.005,7.08,2828800,0
+CNC.US,D,20050328,000000,7.085,7.325,7.085,7.255,2200800,0
+CNC.US,D,20050329,000000,7.255,7.455,7.1825,7.2025,1946400,0
+CNC.US,D,20050330,000000,7.205,7.56,7.205,7.4875,2007600,0
+CNC.US,D,20050331,000000,7.5,7.62,7.47,7.4975,1864000,0
+CNC.US,D,20050401,000000,7.55,7.7,7.5225,7.585,1978000,0
+CNC.US,D,20050404,000000,7.6,7.6875,7.4125,7.615,1508800,0
+CNC.US,D,20050405,000000,7.6075,7.855,7.6075,7.75,1830400,0
+CNC.US,D,20050406,000000,7.75,7.92,7.7175,7.72,1373200,0
+CNC.US,D,20050407,000000,7.7375,7.75,7.595,7.69,1571200,0
+CNC.US,D,20050408,000000,7.5875,7.6875,7.4875,7.565,997200,0
+CNC.US,D,20050411,000000,7.5525,7.6225,7.465,7.5375,872000,0
+CNC.US,D,20050412,000000,7.5375,7.635,7.3925,7.605,915200,0
+CNC.US,D,20050413,000000,7.65,7.7725,7.5375,7.55,1692800,0
+CNC.US,D,20050414,000000,7.525,7.5275,6.5575,6.725,7810000,0
+CNC.US,D,20050415,000000,6.725,6.8675,6.575,6.64,2892000,0
+CNC.US,D,20050418,000000,6.5875,6.595,6.215,6.2775,4128400,0
+CNC.US,D,20050419,000000,6.315,6.8,6.3075,6.675,5207600,0
+CNC.US,D,20050420,000000,6.69,6.7375,6.5525,6.6875,2398000,0
+CNC.US,D,20050421,000000,6.8375,7.0675,6.7225,7.0675,3676400,0
+CNC.US,D,20050422,000000,7.01,7.0675,6.8025,7.0025,2669600,0
+CNC.US,D,20050425,000000,6.9775,7.2875,6.965,7.2625,3138000,0
+CNC.US,D,20050426,000000,7.3,7.3,6.25,6.7875,10643600,0
+CNC.US,D,20050427,000000,6.7875,6.9825,6.5125,6.905,3438000,0
+CNC.US,D,20050428,000000,6.905,6.955,6.8325,6.8575,1362000,0
+CNC.US,D,20050429,000000,6.8875,7.06,6.8575,6.9625,1594000,0
+CNC.US,D,20050502,000000,7.0875,7.175,7.06,7.175,1884000,0
+CNC.US,D,20050503,000000,7.125,7.2225,7.05,7.0925,1367600,0
+CNC.US,D,20050504,000000,7.1175,7.36,7.11,7.355,1715200,0
+CNC.US,D,20050505,000000,7.3725,7.4,7.25,7.295,1074800,0
+CNC.US,D,20050506,000000,7.3375,7.4425,7.295,7.3825,1089200,0
+CNC.US,D,20050509,000000,7.4,7.605,7.3,7.535,1368400,0
+CNC.US,D,20050510,000000,7.5375,7.5375,7.4025,7.4125,1145600,0
+CNC.US,D,20050511,000000,7.4625,7.4625,7.26,7.3375,1468400,0
+CNC.US,D,20050512,000000,7.375,7.42,7.2675,7.27,1448400,0
+CNC.US,D,20050513,000000,7.2575,7.29,7.025,7.145,1092400,0
+CNC.US,D,20050516,000000,7.145,7.355,7.1,7.345,989200,0
+CNC.US,D,20050517,000000,7.325,7.5025,7.24,7.5,838000,0
+CNC.US,D,20050518,000000,7.5425,7.75,7.5425,7.745,2070400,0
+CNC.US,D,20050519,000000,7.745,7.92,7.6875,7.8375,1660000,0
+CNC.US,D,20050520,000000,7.8475,7.95,7.7875,7.845,1408000,0
+CNC.US,D,20050523,000000,7.925,7.9625,7.725,7.78,1852400,0
+CNC.US,D,20050524,000000,7.7975,8,7.78,7.975,1378000,0
+CNC.US,D,20050525,000000,7.9775,7.98,7.845,7.95,1128000,0
+CNC.US,D,20050526,000000,7.9525,8.165,7.93,8.14,964400,0
+CNC.US,D,20050527,000000,8.125,8.1825,8.0375,8.145,494800,0
+CNC.US,D,20050531,000000,8.145,8.145,8.0225,8.0375,1235600,0
+CNC.US,D,20050601,000000,8.075,8.105,8.03,8.075,1251600,0
+CNC.US,D,20050602,000000,8.075,8.1325,8,8.125,1736400,0
+CNC.US,D,20050603,000000,8.125,8.2275,8.08,8.165,838800,0
+CNC.US,D,20050606,000000,8.15,8.2125,8.105,8.175,720800,0
+CNC.US,D,20050607,000000,8.23,8.25,8.11,8.1325,1380800,0
+CNC.US,D,20050608,000000,8.1875,8.21,7.915,7.965,1137200,0
+CNC.US,D,20050609,000000,7.965,8.025,7.8525,7.995,1068800,0
+CNC.US,D,20050610,000000,7.945,7.97,7.7775,7.825,832400,0
+CNC.US,D,20050613,000000,7.845,8.105,7.825,8.06,1434400,0
+CNC.US,D,20050614,000000,8.025,8.2975,7.985,8.2725,2016800,0
+CNC.US,D,20050615,000000,8.2725,8.43,8.21,8.4075,1639200,0
+CNC.US,D,20050616,000000,8.4075,8.595,8.35,8.375,2290400,0
+CNC.US,D,20050617,000000,8.4375,8.585,8.335,8.4975,1721200,0
+CNC.US,D,20050620,000000,8.4725,8.5075,8.2925,8.3375,1267200,0
+CNC.US,D,20050621,000000,8.35,8.52,8.35,8.4675,667200,0
+CNC.US,D,20050622,000000,8.5,8.575,8.3875,8.4425,793200,0
+CNC.US,D,20050623,000000,8.455,8.455,8.23,8.2575,800800,0
+CNC.US,D,20050624,000000,8.28,8.315,8.025,8.0375,1232000,0
+CNC.US,D,20050627,000000,8.0375,8.3675,7.99,8.2175,1095600,0
+CNC.US,D,20050628,000000,8.24,8.3375,8.1625,8.2775,758400,0
+CNC.US,D,20050629,000000,8.3325,8.435,8.295,8.375,581600,0
+CNC.US,D,20050630,000000,8.47,8.5525,8.3175,8.395,1269600,0
+CNC.US,D,20050701,000000,8.4375,8.5125,8.26,8.325,765600,0
+CNC.US,D,20050705,000000,8.3425,8.45,8.3425,8.4275,991200,0
+CNC.US,D,20050706,000000,8.4375,8.7325,8.385,8.585,3153600,0
+CNC.US,D,20050707,000000,8.5875,8.65,8.4125,8.6225,1177600,0
+CNC.US,D,20050708,000000,8.685,9.1775,8.6825,9.12,2201600,0
+CNC.US,D,20050711,000000,9.225,9.4775,9.205,9.2675,1749200,0
+CNC.US,D,20050712,000000,9.27,9.27,8.645,8.9125,2125200,0
+CNC.US,D,20050713,000000,8.915,9.0625,8.8425,8.875,1468800,0
+CNC.US,D,20050714,000000,8.9375,9.0475,8.8825,8.9025,1301600,0
+CNC.US,D,20050715,000000,8.9025,9.1175,8.9025,8.985,774000,0
+CNC.US,D,20050718,000000,9.125,9.2925,9.05,9.1125,1624400,0
+CNC.US,D,20050719,000000,9.3125,9.3425,8.35,9,15143200,0
+CNC.US,D,20050720,000000,9,9.36,8.9575,9.345,3482000,0
+CNC.US,D,20050721,000000,8.65,8.65,6.505,7.9,16414400,0
+CNC.US,D,20050722,000000,7.8825,8.16,7.6875,8.1525,4401200,0
+CNC.US,D,20050725,000000,8.1525,8.3125,7.9675,8.015,2665600,0
+CNC.US,D,20050726,000000,7.9875,7.99,7.2875,7.5,5945200,0
+CNC.US,D,20050727,000000,7.475,7.5375,6.9325,6.9975,5802800,0
+CNC.US,D,20050728,000000,7,7.4325,7,7.31,4739600,0
+CNC.US,D,20050729,000000,7.225,7.325,7.125,7.325,2035600,0
+CNC.US,D,20050801,000000,7.325,7.5325,7.225,7.375,2612800,0
+CNC.US,D,20050802,000000,7.375,7.4375,7.2,7.305,3513200,0
+CNC.US,D,20050803,000000,7.305,7.4575,7.2775,7.375,2060800,0
+CNC.US,D,20050804,000000,7.3875,7.725,7.36,7.5275,3788400,0
+CNC.US,D,20050805,000000,7.53,7.6,7.48,7.5,3316800,0
+CNC.US,D,20050808,000000,7.535,7.535,7.3325,7.355,1935200,0
+CNC.US,D,20050809,000000,7.4275,7.5625,7.34,7.515,1242800,0
+CNC.US,D,20050810,000000,7.6,7.6125,7.3225,7.3875,2704400,0
+CNC.US,D,20050811,000000,7.39,7.545,7.1925,7.4475,2017200,0
+CNC.US,D,20050812,000000,7.435,7.455,7.3125,7.3775,1172400,0
+CNC.US,D,20050815,000000,7.4175,7.55,7.3125,7.5175,904400,0
+CNC.US,D,20050816,000000,7.5175,7.5675,7.3975,7.4825,1022400,0
+CNC.US,D,20050817,000000,7.5625,7.5625,7.3975,7.47,1014400,0
+CNC.US,D,20050818,000000,7.4625,7.4625,7.25,7.2875,2018000,0
+CNC.US,D,20050819,000000,7.2875,7.32,7.2525,7.29,955600,0
+CNC.US,D,20050822,000000,7.29,7.385,7.2225,7.28,1023600,0
+CNC.US,D,20050823,000000,7.305,7.3175,7.1275,7.2275,872400,0
+CNC.US,D,20050824,000000,7.2,7.395,7.2,7.3025,869200,0
+CNC.US,D,20050825,000000,7.3025,7.3375,7.2675,7.3375,876800,0
+CNC.US,D,20050826,000000,7.3375,7.3375,7.25,7.25,832400,0
+CNC.US,D,20050829,000000,7.2125,7.375,7.19,7.375,658400,0
+CNC.US,D,20050830,000000,7.35,7.4175,7.3,7.3625,1211200,0
+CNC.US,D,20050831,000000,7.3625,7.625,7.35,7.62,987200,0
+CNC.US,D,20050901,000000,7.6125,7.7575,7.6,7.725,865600,0
+CNC.US,D,20050902,000000,7.7225,7.7625,7.6975,7.705,816000,0
+CNC.US,D,20050906,000000,7.735,7.735,7.6425,7.715,1391600,0
+CNC.US,D,20050907,000000,7.725,7.7825,7.6875,7.7825,1450800,0
+CNC.US,D,20050908,000000,7.775,7.775,7.605,7.625,1648800,0
+CNC.US,D,20050909,000000,7.5875,7.5875,7.4375,7.585,2842400,0
+CNC.US,D,20050912,000000,7.5275,7.5375,7.4325,7.4875,1456800,0
+CNC.US,D,20050913,000000,7.4625,7.475,7.25,7.315,2000000,0
+CNC.US,D,20050914,000000,7.1575,7.4725,7.1575,7.455,2023600,0
+CNC.US,D,20050915,000000,7.4875,7.65,7.4875,7.575,2018800,0
+CNC.US,D,20050916,000000,7.605,7.7,7.525,7.5525,2717600,0
+CNC.US,D,20050919,000000,7.55,7.5725,7.385,7.4275,1816400,0
+CNC.US,D,20050920,000000,7.4725,7.4875,7.3825,7.3975,1367200,0
+CNC.US,D,20050921,000000,7.375,7.375,6.805,7.05,4912400,0
+CNC.US,D,20050922,000000,7,7.05,6.8875,6.9875,3476000,0
+CNC.US,D,20050923,000000,6.9125,7.25,6.9,7.08,2214800,0
+CNC.US,D,20050926,000000,7.175,7.275,7.045,7.15,1968400,0
+CNC.US,D,20050927,000000,7.2125,7.2675,6.9175,6.995,3724000,0
+CNC.US,D,20050928,000000,7.075,7.075,6.8075,6.875,2940000,0
+CNC.US,D,20050929,000000,6.0125,6.4025,5.65,6.295,13226400,0
+CNC.US,D,20050930,000000,6.305,6.3975,6.2275,6.2575,3401200,0
+CNC.US,D,20051003,000000,6.1,6.345,6.0975,6.12,3347200,0
+CNC.US,D,20051004,000000,6.1225,6.27,6,6.0125,2481200,0
+CNC.US,D,20051005,000000,6.0175,6.02,5.72,5.735,3715200,0
+CNC.US,D,20051006,000000,5.705,5.7675,5.325,5.4725,6625600,0
+CNC.US,D,20051007,000000,5.5625,5.665,5.48,5.615,4026000,0
+CNC.US,D,20051010,000000,5.8525,5.9475,5.655,5.8975,5163600,0
+CNC.US,D,20051011,000000,5.8975,6.14,5.8625,5.8625,4111200,0
+CNC.US,D,20051012,000000,5.8625,5.885,5.6225,5.7375,2911200,0
+CNC.US,D,20051013,000000,5.7,5.7125,5.4625,5.625,3134400,0
+CNC.US,D,20051014,000000,5.6275,5.9975,5.6275,5.98,2886000,0
+CNC.US,D,20051017,000000,5.9625,5.965,5.725,5.8925,2443600,0
+CNC.US,D,20051018,000000,5.9125,5.94,5.765,5.87,1399600,0
+CNC.US,D,20051019,000000,5.8375,5.92,5.645,5.88,2315600,0
+CNC.US,D,20051020,000000,5.9725,6.15,5.925,6.075,3573200,0
+CNC.US,D,20051021,000000,6.075,6.1625,6.0125,6.025,2354800,0
+CNC.US,D,20051024,000000,6.25,6.305,6.14,6.1975,3919600,0
+CNC.US,D,20051025,000000,6.125,6.1275,4.71,4.76,23577200,0
+CNC.US,D,20051026,000000,4.8875,5.0625,4.795,4.8425,7641200,0
+CNC.US,D,20051027,000000,4.875,4.885,4.19,4.5,15141200,0
+CNC.US,D,20051028,000000,4.55,4.745,4.4625,4.69,6278000,0
+CNC.US,D,20051031,000000,4.69,5.07,4.6575,5.0375,5949200,0
+CNC.US,D,20051101,000000,5.0375,5.2175,4.9975,5.1625,5208400,0
+CNC.US,D,20051102,000000,5.15,5.2975,5.1375,5.285,3696400,0
+CNC.US,D,20051103,000000,5.305,5.47,5.0675,5.105,4586000,0
+CNC.US,D,20051104,000000,5.1775,5.3575,5.1775,5.275,3013600,0
+CNC.US,D,20051107,000000,5.35,5.5375,5.1875,5.475,5575600,0
+CNC.US,D,20051108,000000,5.4775,5.5025,5.3375,5.3975,4081200,0
+CNC.US,D,20051109,000000,5.385,5.62,5.385,5.47,3275200,0
+CNC.US,D,20051110,000000,5.4825,5.6375,5.4275,5.5825,2052400,0
+CNC.US,D,20051111,000000,5.5825,5.7375,5.5525,5.69,2234800,0
+CNC.US,D,20051114,000000,5.72,5.72,5.6125,5.6975,2132000,0
+CNC.US,D,20051115,000000,5.7,5.8075,5.5825,5.6575,2958800,0
+CNC.US,D,20051116,000000,5.6575,5.72,5.5625,5.65,1598000,0
+CNC.US,D,20051117,000000,5.6575,5.7675,5.57,5.7425,2399200,0
+CNC.US,D,20051118,000000,5.875,5.875,5.655,5.725,1981200,0
+CNC.US,D,20051121,000000,5.7525,5.855,5.66,5.7975,1410000,0
+CNC.US,D,20051122,000000,5.7975,5.8725,5.715,5.82,1644000,0
+CNC.US,D,20051123,000000,5.8275,5.9,5.7925,5.8275,1493600,0
+CNC.US,D,20051125,000000,5.85,5.9975,5.85,5.9625,1141600,0
+CNC.US,D,20051128,000000,5.98,6.0375,5.805,5.81,2498400,0
+CNC.US,D,20051129,000000,5.825,6.1525,5.7875,6.03,3924800,0
+CNC.US,D,20051130,000000,6.03,6.1,5.9925,6.0025,2210800,0
+CNC.US,D,20051201,000000,6.3125,6.3375,6.0025,6.3,4229600,0
+CNC.US,D,20051202,000000,6.94,6.94,6.11,6.185,2530400,0
+CNC.US,D,20051205,000000,6.185,6.245,6.0825,6.125,2168400,0
+CNC.US,D,20051206,000000,6.15,6.3275,5.9275,6.285,2637600,0
+CNC.US,D,20051207,000000,6.2625,6.295,6.1575,6.25,1926400,0
+CNC.US,D,20051208,000000,6.2775,6.3875,6.2125,6.2725,2014400,0
+CNC.US,D,20051209,000000,6.2725,6.405,6.2575,6.3725,926000,0
+CNC.US,D,20051212,000000,6.385,6.4075,6.225,6.35,1552000,0
+CNC.US,D,20051213,000000,6.3525,6.5875,6.3375,6.5075,3368800,0
+CNC.US,D,20051214,000000,6.5375,6.6225,6.5075,6.6,1208400,0
+CNC.US,D,20051215,000000,6.6125,6.6125,6.405,6.4825,2038000,0
+CNC.US,D,20051216,000000,6.5,6.5275,6.425,6.5,2540800,0
+CNC.US,D,20051219,000000,6.5,6.5,6.3525,6.37,2114000,0
+CNC.US,D,20051220,000000,6.3875,6.4875,6.375,6.4175,864800,0
+CNC.US,D,20051221,000000,6.48,6.59,6.45,6.535,1650800,0
+CNC.US,D,20051222,000000,6.51,6.65,6.5025,6.605,1466800,0
+CNC.US,D,20051223,000000,6.63,6.685,6.6,6.6475,1004400,0
+CNC.US,D,20051227,000000,6.6725,6.72,6.4825,6.4875,1864400,0
+CNC.US,D,20051228,000000,6.5125,6.625,6.435,6.5975,728400,0
+CNC.US,D,20051229,000000,6.605,6.72,6.605,6.6625,900400,0
+CNC.US,D,20051230,000000,6.6,6.6025,6.4975,6.5725,1088400,0
+CNC.US,D,20060103,000000,6.59,6.705,6.54,6.6125,1934400,0
+CNC.US,D,20060104,000000,6.615,6.7,6.565,6.5975,1539600,0
+CNC.US,D,20060105,000000,6.585,6.685,6.535,6.6125,1147200,0
+CNC.US,D,20060106,000000,6.615,6.645,6.485,6.61,1668800,0
+CNC.US,D,20060109,000000,6.55,6.565,6.325,6.3525,2950400,0
+CNC.US,D,20060110,000000,6.25,6.25,6.1175,6.19,5584000,0
+CNC.US,D,20060111,000000,6.1875,6.1875,5.9775,5.9975,4554400,0
+CNC.US,D,20060112,000000,5.9625,6.0975,5.8875,6.05,3021600,0
+CNC.US,D,20060113,000000,6.05,6.05,5.795,5.865,4566800,0
+CNC.US,D,20060117,000000,5.8075,5.85,5.68,5.7125,6398800,0
+CNC.US,D,20060118,000000,5.675,6.025,5.675,5.9825,2650800,0
+CNC.US,D,20060119,000000,6,6.0975,5.865,6.0025,3428400,0
+CNC.US,D,20060120,000000,5.95,6.065,5.8775,5.98,2593600,0
+CNC.US,D,20060123,000000,6.0025,6.0675,5.9875,6.0475,2584400,0
+CNC.US,D,20060124,000000,6.0425,6.2925,6.0425,6.2675,3585600,0
+CNC.US,D,20060125,000000,6.285,6.3125,6.23,6.2975,4080400,0
+CNC.US,D,20060126,000000,6.305,6.42,6.23,6.36,2532400,0
+CNC.US,D,20060127,000000,6.3725,6.505,6.3175,6.4925,2878800,0
+CNC.US,D,20060130,000000,6.4825,6.5175,6.3775,6.445,2310400,0
+CNC.US,D,20060131,000000,6.445,6.58,6.3575,6.5725,1926800,0
+CNC.US,D,20060201,000000,6.6125,6.975,6.58,6.86,3308400,0
+CNC.US,D,20060202,000000,6.865,6.865,6.485,6.5275,2316000,0
+CNC.US,D,20060203,000000,6.5325,6.58,6.3875,6.5575,2404800,0
+CNC.US,D,20060206,000000,6.5575,6.5675,6.35,6.385,2601200,0
+CNC.US,D,20060207,000000,7.025,7.025,6.2375,6.5975,4627600,0
+CNC.US,D,20060208,000000,6.72,6.7625,6.5625,6.7,3129600,0
+CNC.US,D,20060209,000000,6.73,6.7725,6.6025,6.635,1423200,0
+CNC.US,D,20060210,000000,6.645,6.645,6.4325,6.535,1797600,0
+CNC.US,D,20060213,000000,6.5525,6.5525,6.4,6.435,1584400,0
+CNC.US,D,20060214,000000,6.4525,6.5625,6.445,6.5425,1964000,0
+CNC.US,D,20060215,000000,6.4775,6.65,6.4525,6.63,1162400,0
+CNC.US,D,20060216,000000,6.5,6.5025,6.24,6.5,6584400,0
+CNC.US,D,20060217,000000,6.2975,6.675,6.2975,6.6225,1365600,0
+CNC.US,D,20060221,000000,6.875,6.89,6.725,6.7775,2134800,0
+CNC.US,D,20060222,000000,6.81,6.895,6.75,6.895,1402400,0
+CNC.US,D,20060223,000000,6.8925,6.9975,6.765,6.91,1649200,0
+CNC.US,D,20060224,000000,6.925,6.995,6.7975,6.97,2473200,0
+CNC.US,D,20060227,000000,7,7.0475,6.9025,6.95,1422400,0
+CNC.US,D,20060228,000000,6.9375,6.9575,6.7775,6.8375,2346000,0
+CNC.US,D,20060301,000000,6.85,7.06,6.7775,7.0325,2031600,0
+CNC.US,D,20060302,000000,7.0325,7.22,7.015,7.155,3830000,0
+CNC.US,D,20060303,000000,7.1575,7.3575,7.1025,7.135,2244800,0
+CNC.US,D,20060306,000000,7.125,7.1275,6.95,6.9575,1202800,0
+CNC.US,D,20060307,000000,6.89,7.0475,6.875,6.9525,1758400,0
+CNC.US,D,20060308,000000,6.9375,7.1,6.91,7.07,1710000,0
+CNC.US,D,20060309,000000,7.0625,7.1325,6.9575,7.0675,2283600,0
+CNC.US,D,20060310,000000,7.0375,7.3,7.0375,7.2025,2262000,0
+CNC.US,D,20060313,000000,7.2475,7.3075,7.075,7.1375,3274400,0
+CNC.US,D,20060314,000000,7.125,7.315,7.115,7.25,2150400,0
+CNC.US,D,20060315,000000,7.25,7.3625,7.215,7.3275,1307600,0
+CNC.US,D,20060316,000000,7.3325,7.445,7.2875,7.3125,2218000,0
+CNC.US,D,20060317,000000,7.3475,7.565,6.9,7.115,7718400,0
+CNC.US,D,20060320,000000,7.1875,7.2725,7.0575,7.165,4079600,0
+CNC.US,D,20060321,000000,7.165,7.2375,6.9625,7.03,2048000,0
+CNC.US,D,20060322,000000,7.0375,7.1925,6.9925,7.1575,1430800,0
+CNC.US,D,20060323,000000,7.1925,7.2225,7.0675,7.1525,736800,0
+CNC.US,D,20060324,000000,7.0825,7.3475,7.0825,7.28,1708800,0
+CNC.US,D,20060327,000000,7.2625,7.2925,7.165,7.275,1268800,0
+CNC.US,D,20060328,000000,7.23,7.3225,7.1,7.185,1354000,0
+CNC.US,D,20060329,000000,7.31,7.31,7.055,7.1925,987600,0
+CNC.US,D,20060330,000000,7.18,7.315,7.0725,7.165,834400,0
+CNC.US,D,20060331,000000,7.19,7.2975,7.0925,7.2925,1553200,0
+CNC.US,D,20060403,000000,7.25,7.255,7.1025,7.2,2122400,0
+CNC.US,D,20060404,000000,7.2175,7.3075,7.12,7.2675,1356400,0
+CNC.US,D,20060405,000000,7.305,7.3325,7.2,7.2525,1446000,0
+CNC.US,D,20060406,000000,7.2525,7.26,7.125,7.175,2266800,0
+CNC.US,D,20060407,000000,7.1625,7.25,7.0725,7.115,2121200,0
+CNC.US,D,20060410,000000,7.115,7.195,7.0375,7.1375,1733200,0
+CNC.US,D,20060411,000000,7.1375,7.1625,6.9975,7.065,1309200,0
+CNC.US,D,20060412,000000,7.065,7.325,7.065,7.22,2987600,0
+CNC.US,D,20060413,000000,7.22,7.25,7.145,7.2125,733600,0
+CNC.US,D,20060417,000000,7.2125,7.22,7.0025,7.12,1310000,0
+CNC.US,D,20060418,000000,7.165,7.295,7.045,7.25,2834000,0
+CNC.US,D,20060419,000000,7.2375,7.3975,7.1825,7.2625,1301200,0
+CNC.US,D,20060420,000000,7.2625,7.2625,7.11,7.2125,1106000,0
+CNC.US,D,20060421,000000,7.3,7.3,6.9375,7.065,1838800,0
+CNC.US,D,20060424,000000,7.0675,7.0925,6.9175,7.035,2458800,0
+CNC.US,D,20060425,000000,6.75,6.9075,6.3125,6.685,9043200,0
+CNC.US,D,20060426,000000,6.6475,6.665,6.2675,6.325,5954800,0
+CNC.US,D,20060427,000000,6.2625,6.3725,6.025,6.1525,6294400,0
+CNC.US,D,20060428,000000,6.24,6.51,6.24,6.4225,3061200,0
+CNC.US,D,20060501,000000,6.425,6.4275,6.2375,6.25,3986000,0
+CNC.US,D,20060502,000000,6.2625,6.3225,6.1325,6.3025,3990800,0
+CNC.US,D,20060503,000000,6.2625,6.2625,6.1425,6.2575,3137200,0
+CNC.US,D,20060504,000000,6.27,6.37,6.23,6.3525,1825600,0
+CNC.US,D,20060505,000000,6.375,6.43,6.2875,6.38,1780400,0
+CNC.US,D,20060508,000000,6.34,6.4075,6.3,6.33,1946800,0
+CNC.US,D,20060509,000000,6.33,6.3875,6.2375,6.2775,2310000,0
+CNC.US,D,20060510,000000,6.25,6.295,6.07,6.1825,3149600,0
+CNC.US,D,20060511,000000,6.16,6.1775,5.99,6.0525,4182800,0
+CNC.US,D,20060512,000000,6.065,6.1775,6.0125,6.1525,1599200,0
+CNC.US,D,20060515,000000,6.18,6.2225,6.1125,6.185,2223600,0
+CNC.US,D,20060516,000000,6.1975,6.4675,6.15,6.4025,2561600,0
+CNC.US,D,20060517,000000,6.4025,6.52,6.2575,6.435,2822800,0
+CNC.US,D,20060518,000000,6.4375,6.64,6.435,6.53,3556800,0
+CNC.US,D,20060519,000000,6.52,6.725,6.415,6.685,3402400,0
+CNC.US,D,20060522,000000,6.655,6.7725,6.5375,6.7125,3505200,0
+CNC.US,D,20060523,000000,6.7425,6.7775,6.515,6.6275,2527200,0
+CNC.US,D,20060524,000000,6.6575,6.6575,6.35,6.565,2467600,0
+CNC.US,D,20060525,000000,6.62,6.6525,6.5025,6.5525,1542800,0
+CNC.US,D,20060526,000000,6.61,6.61,6.485,6.4975,1490400,0
+CNC.US,D,20060530,000000,6.5,6.5875,6.395,6.5,2184800,0
+CNC.US,D,20060531,000000,6.5075,6.5475,6.4475,6.5125,1987200,0
+CNC.US,D,20060601,000000,6.5475,6.6175,6.465,6.5975,1610400,0
+CNC.US,D,20060602,000000,6.625,6.7075,6.5325,6.6675,2303600,0
+CNC.US,D,20060605,000000,6.6875,6.6875,6.49,6.515,1453600,0
+CNC.US,D,20060606,000000,6.6075,6.6875,6.425,6.505,2468400,0
+CNC.US,D,20060607,000000,6.515,6.685,6.4725,6.58,1244400,0
+CNC.US,D,20060608,000000,6.58,6.805,6.545,6.7575,2785600,0
+CNC.US,D,20060609,000000,6.815,7.0675,6.815,7.0275,3271600,0
+CNC.US,D,20060612,000000,6.9875,7.05,6.87,6.95,3108400,0
+CNC.US,D,20060613,000000,6.9525,7.0575,6.8725,6.9075,2239200,0
+CNC.US,D,20060614,000000,6.9125,7.055,6.8875,7.0425,1761600,0
+CNC.US,D,20060615,000000,7.0575,7.1225,6.8125,7.055,2437600,0
+CNC.US,D,20060616,000000,7.0575,7.12,6.96,7.0375,3094400,0
+CNC.US,D,20060619,000000,7.0625,7.075,6.85,6.905,2479600,0
+CNC.US,D,20060620,000000,6.9375,6.995,6.605,6.6075,3066000,0
+CNC.US,D,20060621,000000,6.12,6.255,6.0375,6.1275,10128000,0
+CNC.US,D,20060622,000000,6.1,6.125,6.025,6.0575,5848000,0
+CNC.US,D,20060623,000000,6.25,6.3625,6.1325,6.2,3124000,0
+CNC.US,D,20060626,000000,6.1375,6.25,6.0875,6.15,2062800,0
+CNC.US,D,20060627,000000,6.12,6.2,5.9225,5.9425,2590000,0
+CNC.US,D,20060628,000000,5.9625,6.015,5.72,5.825,3148800,0
+CNC.US,D,20060629,000000,5.885,6,5.79,5.985,2065200,0
+CNC.US,D,20060630,000000,5.98,6.02,5.8075,5.8825,3159600,0
+CNC.US,D,20060703,000000,5.85,5.9675,5.79,5.94,727600,0
+CNC.US,D,20060705,000000,5.9025,5.9075,5.815,5.8775,1431200,0
+CNC.US,D,20060706,000000,5.8625,5.94,5.79,5.8375,1769600,0
+CNC.US,D,20060707,000000,5.8125,5.8825,5.7725,5.7925,1685600,0
+CNC.US,D,20060710,000000,5.8125,5.9325,5.755,5.8825,2813600,0
+CNC.US,D,20060711,000000,5.8525,5.8525,5.575,5.675,4397600,0
+CNC.US,D,20060712,000000,5.6725,5.705,5.4825,5.4975,3846800,0
+CNC.US,D,20060713,000000,5.4975,5.5,5.115,5.235,8811200,0
+CNC.US,D,20060714,000000,5.205,5.2125,5.025,5.1275,5341200,0
+CNC.US,D,20060717,000000,5.16,5.345,5.16,5.26,3420000,0
+CNC.US,D,20060718,000000,3.7375,3.8,3.3125,3.4,80399600,0
+CNC.US,D,20060719,000000,3.4,3.7475,3.325,3.7075,14362000,0
+CNC.US,D,20060720,000000,3.725,3.7625,3.64,3.68,5458000,0
+CNC.US,D,20060721,000000,3.68,3.6825,3.575,3.6375,6259200,0
+CNC.US,D,20060724,000000,3.6675,3.8225,3.625,3.7125,7467600,0
+CNC.US,D,20060725,000000,3.85,4.2,3.6725,3.99,13608000,0
+CNC.US,D,20060726,000000,3.975,4.0625,3.88,3.9225,10884800,0
+CNC.US,D,20060727,000000,3.9475,4.02,3.835,3.8575,4134000,0
+CNC.US,D,20060728,000000,3.9325,4.01,3.8475,3.915,4634400,0
+CNC.US,D,20060731,000000,3.9275,4.09,3.9025,4.0625,3844800,0
+CNC.US,D,20060801,000000,4.06,4.06,3.735,3.97,7291600,0
+CNC.US,D,20060802,000000,3.98,4.0675,3.9775,4.0425,4170400,0
+CNC.US,D,20060803,000000,4.0425,4.235,4.0175,4.17,4737600,0
+CNC.US,D,20060804,000000,4.2525,4.3525,4.2375,4.3375,7009600,0
+CNC.US,D,20060807,000000,4.3375,4.4275,4.3175,4.3375,4283600,0
+CNC.US,D,20060808,000000,4.3525,4.415,4.3175,4.3275,2187200,0
+CNC.US,D,20060809,000000,4.24,4.35,4.22,4.265,2220000,0
+CNC.US,D,20060810,000000,4.2675,4.345,4.2125,4.3125,3793600,0
+CNC.US,D,20060811,000000,4.3125,4.3275,4.24,4.2725,3032400,0
+CNC.US,D,20060814,000000,4.3025,4.3875,4.285,4.3125,3279600,0
+CNC.US,D,20060815,000000,4.3675,4.3875,4.3025,4.305,3052800,0
+CNC.US,D,20060816,000000,4.3375,4.425,4.315,4.4125,4333200,0
+CNC.US,D,20060817,000000,4.4125,4.525,4.3775,4.485,4297200,0
+CNC.US,D,20060818,000000,4.505,4.5725,4.455,4.5125,4449600,0
+CNC.US,D,20060821,000000,4.5,4.515,4.43,4.4725,4744800,0
+CNC.US,D,20060822,000000,4.475,4.5125,4.4525,4.4825,2232800,0
+CNC.US,D,20060823,000000,4.4825,4.53,4.435,4.44,1983200,0
+CNC.US,D,20060824,000000,4.47,4.485,4.4,4.4725,1906400,0
+CNC.US,D,20060825,000000,4.4725,4.4725,4.0825,4.1275,9450800,0
+CNC.US,D,20060828,000000,3.925,4.025,3.775,3.9575,11277600,0
+CNC.US,D,20060829,000000,3.9475,3.9725,3.835,3.895,4954400,0
+CNC.US,D,20060830,000000,3.85,3.96,3.8475,3.94,3978800,0
+CNC.US,D,20060831,000000,3.9875,3.9925,3.8175,3.8625,3225200,0
+CNC.US,D,20060901,000000,3.8875,3.9275,3.8525,3.8525,1785600,0
+CNC.US,D,20060905,000000,3.845,3.845,3.775,3.7875,3586400,0
+CNC.US,D,20060906,000000,3.77,3.83,3.695,3.7625,4019200,0
+CNC.US,D,20060907,000000,3.74,3.8275,3.74,3.8125,3249600,0
+CNC.US,D,20060908,000000,3.825,3.9375,3.825,3.9225,3578400,0
+CNC.US,D,20060911,000000,3.9225,4.11,3.9025,4.0525,3676400,0
+CNC.US,D,20060912,000000,4.0175,4.0875,4.0025,4.065,2885600,0
+CNC.US,D,20060913,000000,4.0575,4.0875,4.035,4.0875,2935600,0
+CNC.US,D,20060914,000000,4.065,4.1275,4.05,4.09,2740400,0
+CNC.US,D,20060915,000000,4.1,4.1125,4.06,4.06,4552800,0
+CNC.US,D,20060918,000000,4.065,4.065,3.9875,4.01,2150800,0
+CNC.US,D,20060919,000000,4.025,4.1,3.98,4.075,1747600,0
+CNC.US,D,20060920,000000,4.1,4.1675,4.1,4.125,1327200,0
+CNC.US,D,20060921,000000,4.1575,4.16,4.04,4.075,1379600,0
+CNC.US,D,20060922,000000,4.055,4.0725,3.95,4.0125,1455200,0
+CNC.US,D,20060925,000000,4.0125,4.075,3.995,4.07,1462000,0
+CNC.US,D,20060926,000000,4.08,4.1,3.98,4.0225,703200,0
+CNC.US,D,20060927,000000,4.0025,4.0375,3.99,4.01,1528800,0
+CNC.US,D,20060928,000000,4.03,4.0825,4,4.0675,1534800,0
+CNC.US,D,20060929,000000,4.075,4.1625,4.0375,4.11,3177200,0
+CNC.US,D,20061002,000000,4.1,4.1,4.0375,4.075,1064000,0
+CNC.US,D,20061003,000000,4.065,4.1,4.0275,4.065,1498400,0
+CNC.US,D,20061004,000000,4.065,4.1375,4.0475,4.13,1304000,0
+CNC.US,D,20061005,000000,4.1375,4.1975,4.095,4.185,2057600,0
+CNC.US,D,20061006,000000,4.185,4.23,4.115,4.1275,1920000,0
+CNC.US,D,20061009,000000,4.19,4.295,4.17,4.26,1814800,0
+CNC.US,D,20061010,000000,4.275,4.3525,4.2,4.34,2220800,0
+CNC.US,D,20061011,000000,4.34,4.41,4.325,4.3575,2002400,0
+CNC.US,D,20061012,000000,4.3575,4.44,4.3525,4.3975,1816000,0
+CNC.US,D,20061013,000000,4.42,4.46,4.345,4.35,2751200,0
+CNC.US,D,20061016,000000,4.3325,4.335,4.2575,4.32,3463200,0
+CNC.US,D,20061017,000000,4.3,4.3525,4.275,4.3225,2575200,0
+CNC.US,D,20061018,000000,4.3825,4.485,4.3675,4.4625,2238800,0
+CNC.US,D,20061019,000000,4.465,4.465,4.355,4.42,2598400,0
+CNC.US,D,20061020,000000,4.4475,4.5,4.41,4.4825,1611200,0
+CNC.US,D,20061023,000000,4.4825,4.615,4.4675,4.5625,3317600,0
+CNC.US,D,20061024,000000,5.825,5.8375,5.4725,5.775,12630800,0
+CNC.US,D,20061025,000000,5.8875,5.9675,5.8175,5.91,5534400,0
+CNC.US,D,20061026,000000,5.9725,6.275,5.9575,6.2,6381600,0
+CNC.US,D,20061027,000000,6.175,6.25,6.1475,6.2375,2978400,0
+CNC.US,D,20061030,000000,6.2125,6.245,6.1275,6.17,2636800,0
+CNC.US,D,20061031,000000,6.17,6.1725,5.895,5.8975,4814800,0
+CNC.US,D,20061101,000000,5.9375,5.9975,5.7175,5.725,5380800,0
+CNC.US,D,20061102,000000,5.705,5.9375,5.6925,5.875,5050800,0
+CNC.US,D,20061103,000000,5.875,5.9325,5.825,5.84,1922000,0
+CNC.US,D,20061106,000000,5.875,6.05,5.85,6,2310800,0
+CNC.US,D,20061107,000000,6,6.11,5.95,6.02,2412000,0
+CNC.US,D,20061108,000000,6.02,6.0225,5.8825,6.0075,3034800,0
+CNC.US,D,20061109,000000,6.015,6.0475,5.8825,5.9325,2268400,0
+CNC.US,D,20061110,000000,5.9325,6.15,5.925,6.0275,1828800,0
+CNC.US,D,20061113,000000,5.9625,6.1075,5.9625,5.995,3221200,0
+CNC.US,D,20061114,000000,5.925,6.07,5.925,6.0225,3504800,0
+CNC.US,D,20061115,000000,5.9625,6.56,5.795,6.3675,4654800,0
+CNC.US,D,20061116,000000,6.3675,6.4925,6.2675,6.41,1525200,0
+CNC.US,D,20061117,000000,6.41,6.495,6.355,6.4125,1006800,0
+CNC.US,D,20061120,000000,6.4725,6.5975,6.4125,6.47,1472000,0
+CNC.US,D,20061121,000000,6.45,6.48,6.36,6.425,1357200,0
+CNC.US,D,20061122,000000,6.415,6.5075,6.405,6.4425,905600,0
+CNC.US,D,20061124,000000,6.4125,6.455,6.3625,6.4225,556000,0
+CNC.US,D,20061127,000000,6.3525,6.4675,6.3375,6.3975,1420400,0
+CNC.US,D,20061128,000000,6.4075,6.52,6.325,6.4175,1936400,0
+CNC.US,D,20061129,000000,6.4825,6.5625,6.3575,6.45,1830000,0
+CNC.US,D,20061130,000000,6.445,6.575,6.3675,6.515,2471200,0
+CNC.US,D,20061201,000000,6.4975,6.5575,6.43,6.5,1824800,0
+CNC.US,D,20061204,000000,6.4825,6.7375,6.4475,6.735,2179600,0
+CNC.US,D,20061205,000000,6.5625,6.7325,6,6.075,10111200,0
+CNC.US,D,20061206,000000,6.05,6.2125,6,6.1,3442000,0
+CNC.US,D,20061207,000000,6.105,6.185,6.0575,6.1125,1523600,0
+CNC.US,D,20061208,000000,6.125,6.305,6.1125,6.2875,1352800,0
+CNC.US,D,20061211,000000,6.295,6.3475,6.19,6.3025,1176800,0
+CNC.US,D,20061212,000000,6.32,6.335,6.135,6.2175,1211600,0
+CNC.US,D,20061213,000000,6.24,6.31,6.1975,6.2625,1313200,0
+CNC.US,D,20061214,000000,6.2025,6.335,6.2025,6.27,1318400,0
+CNC.US,D,20061215,000000,6.2725,6.315,6.0625,6.0625,3573600,0
+CNC.US,D,20061218,000000,6.075,6.2475,6.0275,6.1525,1586400,0
+CNC.US,D,20061219,000000,6.0975,6.27,6.0675,6.2425,1314000,0
+CNC.US,D,20061220,000000,6.225,6.3525,6.21,6.25,1605600,0
+CNC.US,D,20061221,000000,6.225,6.2675,6.0975,6.1925,1553200,0
+CNC.US,D,20061222,000000,6.1825,6.2625,6.105,6.1375,919600,0
+CNC.US,D,20061226,000000,6.12,6.245,6.12,6.2225,826000,0
+CNC.US,D,20061227,000000,6.195,6.2875,6.1525,6.2,960000,0
+CNC.US,D,20061228,000000,6.2025,6.285,6.155,6.25,1865200,0
+CNC.US,D,20061229,000000,6.2525,6.3125,6.12,6.1425,1321200,0
+CNC.US,D,20070103,000000,6.225,6.3,6.0525,6.1575,2918400,0
+CNC.US,D,20070104,000000,6.14,6.2425,6.06,6.205,3549600,0
+CNC.US,D,20070105,000000,6.175,6.3,6.145,6.2,1700800,0
+CNC.US,D,20070108,000000,6.1925,6.2775,6.0525,6.2425,875600,0
+CNC.US,D,20070109,000000,6.2625,6.275,6.155,6.25,1250400,0
+CNC.US,D,20070110,000000,6.2275,6.2275,6.0875,6.14,1158000,0
+CNC.US,D,20070111,000000,6.1575,6.485,6.1575,6.345,2418400,0
+CNC.US,D,20070112,000000,6.3325,6.4925,6.3325,6.4775,1475600,0
+CNC.US,D,20070116,000000,6.4775,6.665,6.4625,6.6525,1289600,0
+CNC.US,D,20070117,000000,6.655,6.655,6.495,6.5075,1038000,0
+CNC.US,D,20070118,000000,6.4925,6.5775,6.225,6.35,2578800,0
+CNC.US,D,20070119,000000,6.375,6.4125,6.2775,6.395,924800,0
+CNC.US,D,20070122,000000,6.395,6.395,6.2075,6.2525,1366400,0
+CNC.US,D,20070123,000000,6.245,6.3875,6.1675,6.2525,1252000,0
+CNC.US,D,20070124,000000,6.2525,6.425,6.2175,6.415,1070400,0
+CNC.US,D,20070125,000000,6.41,6.425,6.1675,6.2425,1248400,0
+CNC.US,D,20070126,000000,6.265,6.3,6.1075,6.2475,1117600,0
+CNC.US,D,20070129,000000,6.245,6.36,6.18,6.2175,863600,0
+CNC.US,D,20070130,000000,6.25,6.2875,6.2025,6.245,1562400,0
+CNC.US,D,20070131,000000,6.2475,6.3075,6.1775,6.23,1468400,0
+CNC.US,D,20070201,000000,6.2725,6.4625,6.2725,6.46,2111200,0
+CNC.US,D,20070202,000000,6.43,6.595,6.375,6.435,1118800,0
+CNC.US,D,20070205,000000,6.41,6.4475,6.24,6.3975,2400400,0
+CNC.US,D,20070206,000000,6.2125,6.3725,6.03,6.225,5505200,0
+CNC.US,D,20070207,000000,6.2,6.2,5.345,6.125,5074000,0
+CNC.US,D,20070208,000000,6.125,6.125,5.8025,5.875,3988400,0
+CNC.US,D,20070209,000000,5.9,5.94,5.8125,5.87,2155600,0
+CNC.US,D,20070212,000000,5.8675,5.9675,5.7975,5.925,2185808,0
+CNC.US,D,20070213,000000,5.9275,5.99,5.8725,5.95,1407956,0
+CNC.US,D,20070214,000000,5.95,6,5.915,5.945,1766792,0
+CNC.US,D,20070215,000000,5.95,6.0575,5.89,6.0075,1447600,0
+CNC.US,D,20070216,000000,6.0075,6.085,5.975,6.0225,1444000,0
+CNC.US,D,20070220,000000,5.9875,6.2225,5.9325,6.175,1380800,0
+CNC.US,D,20070221,000000,6.175,6.245,6.075,6.16,1444000,0
+CNC.US,D,20070222,000000,6.16,6.215,6.115,6.195,930000,0
+CNC.US,D,20070223,000000,6.195,6.195,6.05,6.0825,796400,0
+CNC.US,D,20070226,000000,6.085,6.0925,5.9825,6.0425,1197200,0
+CNC.US,D,20070227,000000,6,6.0325,5.885,5.9525,2020800,0
+CNC.US,D,20070228,000000,5.9525,6.1825,5.9525,6.0225,2584000,0
+CNC.US,D,20070301,000000,5.9375,6.25,5.825,6.15,2004000,0
+CNC.US,D,20070302,000000,6.1325,6.1325,5.9225,5.9625,1524800,0
+CNC.US,D,20070305,000000,5.905,6.0875,5.875,5.9275,1176400,0
+CNC.US,D,20070306,000000,5.97,6.0275,5.905,5.995,1147200,0
+CNC.US,D,20070307,000000,5.9825,6,5.835,5.89,1310800,0
+CNC.US,D,20070308,000000,5.9125,5.9375,5.6825,5.7,3564800,0
+CNC.US,D,20070309,000000,5.7525,5.785,5.655,5.695,3396800,0
+CNC.US,D,20070312,000000,5.7625,5.8775,5.71,5.85,3710800,0
+CNC.US,D,20070313,000000,5.805,5.8625,5.7025,5.71,2585600,0
+CNC.US,D,20070314,000000,5.575,5.675,5.4125,5.4975,4230800,0
+CNC.US,D,20070315,000000,5.4775,5.52,5.465,5.495,2411200,0
+CNC.US,D,20070316,000000,5.4975,5.57,5.4625,5.4775,2671200,0
+CNC.US,D,20070319,000000,5.5,5.55,5.4275,5.4925,3143600,0
+CNC.US,D,20070320,000000,5.48,5.495,5.3475,5.44,4523200,0
+CNC.US,D,20070321,000000,5.47,5.62,5.4625,5.59,2402800,0
+CNC.US,D,20070322,000000,5.5975,5.65,5.565,5.61,922800,0
+CNC.US,D,20070323,000000,5.59,5.63,5.53,5.5375,1447600,0
+CNC.US,D,20070326,000000,5.53,5.575,5.435,5.4725,1757200,0
+CNC.US,D,20070327,000000,5.45,5.45,5.3125,5.325,2881600,0
+CNC.US,D,20070328,000000,5.3075,5.3075,5.2175,5.2475,4016000,0
+CNC.US,D,20070329,000000,5.2625,5.3375,5.17,5.23,2630800,0
+CNC.US,D,20070330,000000,5.215,5.28,5.215,5.2475,1687600,0
+CNC.US,D,20070402,000000,5.2475,5.3775,5.2025,5.345,2896800,0
+CNC.US,D,20070403,000000,5.385,5.6375,5.355,5.535,3841600,0
+CNC.US,D,20070404,000000,5.55,5.665,5.5475,5.6625,2571200,0
+CNC.US,D,20070405,000000,5.6825,5.71,5.5725,5.5975,2349200,0
+CNC.US,D,20070409,000000,5.615,5.775,5.6025,5.7175,1981200,0
+CNC.US,D,20070410,000000,5.7,5.7275,5.62,5.645,1323200,0
+CNC.US,D,20070411,000000,5.6625,5.6875,5.53,5.58,1638000,0
+CNC.US,D,20070412,000000,5.575,5.6225,5.525,5.6,1718800,0
+CNC.US,D,20070413,000000,5.595,5.6725,5.565,5.6475,2074400,0
+CNC.US,D,20070416,000000,5.6925,5.9,5.67,5.875,1869796,0
+CNC.US,D,20070417,000000,5.865,5.9125,5.8,5.8225,1419600,0
+CNC.US,D,20070418,000000,5.805,6.055,5.775,5.945,2990800,0
+CNC.US,D,20070419,000000,5.9375,5.9375,5.77,5.86,1719600,0
+CNC.US,D,20070420,000000,5.92,6,5.86,5.955,1226000,0
+CNC.US,D,20070423,000000,5.92,6.07,5.8825,5.995,1608000,0
+CNC.US,D,20070424,000000,5.95,5.9525,5.46,5.5525,9494400,0
+CNC.US,D,20070425,000000,5.57,5.595,5.45,5.5425,2604800,0
+CNC.US,D,20070426,000000,5.53,5.5875,5.2975,5.3625,3710800,0
+CNC.US,D,20070427,000000,5.3575,5.3625,5.22,5.25,2170800,0
+CNC.US,D,20070430,000000,5.2425,5.305,5.0225,5.2025,5178908,0
+CNC.US,D,20070501,000000,5.2025,5.4175,5.1925,5.285,4638028,0
+CNC.US,D,20070502,000000,5.3,5.5,5.3,5.4075,2830000,0
+CNC.US,D,20070503,000000,5.43,5.6025,5.36,5.365,3108060,0
+CNC.US,D,20070504,000000,5.4,5.42,5.3,5.32,2458000,0
+CNC.US,D,20070507,000000,5.3375,5.485,5.3375,5.465,2710800,0
+CNC.US,D,20070508,000000,5.4575,5.545,5.4025,5.5375,1978400,0
+CNC.US,D,20070509,000000,5.5275,5.63,5.49,5.5425,1168800,0
+CNC.US,D,20070510,000000,5.495,5.515,5.38,5.4125,1283600,0
+CNC.US,D,20070511,000000,5.425,5.5525,5.425,5.5475,998000,0
+CNC.US,D,20070514,000000,5.535,5.575,5.475,5.5125,2214800,0
+CNC.US,D,20070515,000000,5.49,5.5875,5.4025,5.415,1727600,0
+CNC.US,D,20070516,000000,5.4175,5.5475,5.35,5.4225,4685200,0
+CNC.US,D,20070517,000000,5.4225,5.515,5.345,5.3475,3156400,0
+CNC.US,D,20070518,000000,5.3475,5.3575,5.1975,5.3425,1926800,0
+CNC.US,D,20070521,000000,5.3325,5.64,5.31,5.5575,3011200,0
+CNC.US,D,20070522,000000,5.55,5.6175,5.465,5.5925,1853200,0
+CNC.US,D,20070523,000000,5.59,5.6725,5.485,5.5025,1097600,0
+CNC.US,D,20070524,000000,5.485,5.5875,5.4325,5.455,2054000,0
+CNC.US,D,20070525,000000,5.4875,5.5175,5.3925,5.435,1474800,0
+CNC.US,D,20070529,000000,5.4175,5.5725,5.39,5.5525,2574800,0
+CNC.US,D,20070530,000000,5.485,5.52,5.3625,5.4725,1706000,0
+CNC.US,D,20070531,000000,5.5125,5.7825,5.5125,5.7475,3880800,0
+CNC.US,D,20070601,000000,5.7625,5.905,5.7275,5.8375,3638400,0
+CNC.US,D,20070604,000000,5.8375,5.865,5.655,5.705,2881600,0
+CNC.US,D,20070605,000000,5.685,5.685,5.5725,5.63,1608000,0
+CNC.US,D,20070606,000000,5.5875,5.5875,5.4675,5.5,1761600,0
+CNC.US,D,20070607,000000,5.4825,5.5875,5.39,5.415,2408400,0
+CNC.US,D,20070608,000000,5.4125,5.495,5.3725,5.445,1883256,0
+CNC.US,D,20070611,000000,5.42,5.435,5.3375,5.41,2252800,0
+CNC.US,D,20070612,000000,5.3825,5.4375,5.1725,5.2425,4414800,0
+CNC.US,D,20070613,000000,5.25,5.2975,5.1675,5.2,3765200,0
+CNC.US,D,20070614,000000,5.1925,5.195,5.07,5.0825,3978800,0
+CNC.US,D,20070615,000000,5.1775,5.2325,5.07,5.0825,3379200,0
+CNC.US,D,20070618,000000,5.085,5.1,4.9775,5.005,3864400,0
+CNC.US,D,20070619,000000,4.9875,5.0025,4.8475,4.87,4145600,0
+CNC.US,D,20070620,000000,5.165,5.2475,4.8375,4.8825,5414800,0
+CNC.US,D,20070621,000000,4.8775,5.1,4.8775,5.1,3653200,0
+CNC.US,D,20070622,000000,5.08,5.19,5.035,5.19,7682000,0
+CNC.US,D,20070625,000000,5.19,5.3675,5.07,5.08,6214000,0
+CNC.US,D,20070626,000000,5.2625,5.4825,5.25,5.3475,7094800,0
+CNC.US,D,20070627,000000,5.3,5.38,5.1975,5.35,3156800,0
+CNC.US,D,20070628,000000,5.36,5.515,5.36,5.4675,2882800,0
+CNC.US,D,20070629,000000,5.495,5.6075,5.315,5.355,2063200,0
+CNC.US,D,20070702,000000,5.3875,5.55,5.3375,5.545,2182800,0
+CNC.US,D,20070703,000000,5.5175,5.52,5.42,5.425,1080000,0
+CNC.US,D,20070705,000000,5.4375,5.5275,5.3375,5.4575,2332000,0
+CNC.US,D,20070706,000000,5.5,5.58,5.4125,5.4925,1753600,0
+CNC.US,D,20070709,000000,5.49,5.5425,5.49,5.53,1386000,0
+CNC.US,D,20070710,000000,5.49,5.5175,5.435,5.4425,1790400,0
+CNC.US,D,20070711,000000,5.44,5.5575,5.4325,5.4525,1301200,0
+CNC.US,D,20070712,000000,5.5075,5.625,5.5075,5.605,1407600,0
+CNC.US,D,20070713,000000,5.605,5.605,5.45,5.5175,818800,0
+CNC.US,D,20070716,000000,5.4825,5.5125,5.2625,5.31,3386000,0
+CNC.US,D,20070717,000000,5.31,5.4375,5.2175,5.2275,2292400,0
+CNC.US,D,20070718,000000,5.2175,5.375,5.21,5.355,2017600,0
+CNC.US,D,20070719,000000,5.355,5.375,5.2675,5.2975,3500800,0
+CNC.US,D,20070720,000000,5.285,5.3,5.0775,5.145,3083600,0
+CNC.US,D,20070723,000000,5.1875,5.2375,5.1125,5.2025,3719600,0
+CNC.US,D,20070724,000000,5.75,5.9475,5.6075,5.63,9021600,0
+CNC.US,D,20070725,000000,5.7125,5.7325,5.5025,5.705,5178400,0
+CNC.US,D,20070726,000000,5.5875,5.61,5.39,5.45,4835200,0
+CNC.US,D,20070727,000000,5.4375,5.54,5.3475,5.3575,3561600,0
+CNC.US,D,20070730,000000,5.345,5.43,5.215,5.3825,3616800,0
+CNC.US,D,20070731,000000,5.515,5.735,5.3875,5.4025,3730800,0
+CNC.US,D,20070801,000000,5.375,5.5275,5.2325,5.51,5074400,0
+CNC.US,D,20070802,000000,5.5025,5.5425,5.31,5.4025,3072096,0
+CNC.US,D,20070803,000000,5.385,5.4125,5.225,5.2375,4820400,0
+CNC.US,D,20070806,000000,5.25,5.275,5.1275,5.2075,4123200,0
+CNC.US,D,20070807,000000,5.17,5.1725,4.8225,5.0575,7372400,0
+CNC.US,D,20070808,000000,5.0825,5.0825,4.6025,4.735,10926208,0
+CNC.US,D,20070809,000000,4.6175,4.7075,4.4125,4.5675,12503600,0
+CNC.US,D,20070810,000000,4.5175,5.2,4.4475,5.06,11257200,0
+CNC.US,D,20070813,000000,5.2175,5.3125,4.9,4.9875,5107200,0
+CNC.US,D,20070814,000000,5.025,5.1675,4.9625,4.99,2970000,0
+CNC.US,D,20070815,000000,4.975,5.125,4.8175,4.8525,2232604,0
+CNC.US,D,20070816,000000,4.845,5.0325,4.755,5.0075,3925600,0
+CNC.US,D,20070817,000000,5.22,5.245,4.85,4.8725,2834400,0
+CNC.US,D,20070820,000000,4.885,4.955,4.8375,4.9125,1482800,0
+CNC.US,D,20070821,000000,4.905,5.0175,4.835,4.955,1550508,0
+CNC.US,D,20070822,000000,4.995,5,4.9275,4.9525,1565200,0
+CNC.US,D,20070823,000000,4.975,5,4.9175,4.95,1480800,0
+CNC.US,D,20070824,000000,4.965,5.1025,4.9625,5.1025,1746800,0
+CNC.US,D,20070827,000000,5.11,5.1225,4.9175,4.9475,1476800,0
+CNC.US,D,20070828,000000,4.9225,5.0075,4.9,4.9625,1440000,0
+CNC.US,D,20070829,000000,4.985,5.0375,4.88,4.97,1342000,0
+CNC.US,D,20070830,000000,4.9125,5.0275,4.9125,4.9525,1189200,0
+CNC.US,D,20070831,000000,5.005,5.085,4.96,5.0525,1404800,0
+CNC.US,D,20070904,000000,5.0225,5.135,5.01,5.05,1130800,0
+CNC.US,D,20070905,000000,5.01,5.07,4.97,5.045,1018800,0
+CNC.US,D,20070906,000000,5.06,5.1625,4.9775,5.155,1509200,0
+CNC.US,D,20070907,000000,5.0725,5.105,4.97,5.005,1616000,0
+CNC.US,D,20070910,000000,5.035,5.09,4.96,5.025,1317600,0
+CNC.US,D,20070911,000000,5.0625,5.185,5.035,5.1,1428400,0
+CNC.US,D,20070912,000000,5.0875,5.3175,5.0875,5.1625,1614800,0
+CNC.US,D,20070913,000000,5.1675,5.1775,5.01,5.0825,841600,0
+CNC.US,D,20070914,000000,5.015,5.0225,4.93,4.975,1023200,0
+CNC.US,D,20070917,000000,4.97,5.025,4.905,5.01,1847200,0
+CNC.US,D,20070918,000000,5.0175,5.22,4.9725,5.21,1860800,0
+CNC.US,D,20070919,000000,5.2525,5.34,5.165,5.225,1470800,0
+CNC.US,D,20070920,000000,5.335,5.3875,5.2025,5.32,1904800,0
+CNC.US,D,20070921,000000,5.365,5.39,5.22,5.275,2215600,0
+CNC.US,D,20070924,000000,5.285,5.32,5.2175,5.26,1313600,0
+CNC.US,D,20070925,000000,5.25,5.365,5.25,5.265,978800,0
+CNC.US,D,20070926,000000,5.2875,5.465,5.265,5.405,2874000,0
+CNC.US,D,20070927,000000,5.41,5.41,5.2925,5.375,1144400,0
+CNC.US,D,20070928,000000,5.375,5.4475,5.2925,5.3775,1482800,0
+CNC.US,D,20071001,000000,5.3575,5.4275,5.315,5.41,1084800,0
+CNC.US,D,20071002,000000,5.435,5.5,5.36,5.3975,975600,0
+CNC.US,D,20071003,000000,5.36,5.385,5.3175,5.3625,1039200,0
+CNC.US,D,20071004,000000,5.3725,5.515,5.36,5.465,940800,0
+CNC.US,D,20071005,000000,5.5125,5.5375,5.3975,5.4625,1473200,0
+CNC.US,D,20071008,000000,5.4425,5.525,5.4,5.4925,1920000,0
+CNC.US,D,20071009,000000,5.5,5.5375,5.4475,5.505,2222800,0
+CNC.US,D,20071010,000000,5.5125,5.5275,5.46,5.505,1567600,0
+CNC.US,D,20071011,000000,5.5225,5.5775,5.3925,5.435,2315600,0
+CNC.US,D,20071012,000000,5.65,5.75,5.575,5.61,3157600,0
+CNC.US,D,20071015,000000,5.6225,5.645,5.46,5.505,1464800,0
+CNC.US,D,20071016,000000,5.5125,5.52,5.4475,5.4675,1647600,0
+CNC.US,D,20071017,000000,5.475,5.555,5.455,5.5175,2494000,0
+CNC.US,D,20071018,000000,5.465,5.52,5.445,5.5,1831600,0
+CNC.US,D,20071019,000000,5.7375,5.7375,5.5875,5.6425,3400800,0
+CNC.US,D,20071022,000000,5.635,5.94,5.5175,5.8875,3888800,0
+CNC.US,D,20071023,000000,5.995,6.4025,5.9925,6.3425,9961200,0
+CNC.US,D,20071024,000000,6.2925,6.3575,5.7525,5.965,9058400,0
+CNC.US,D,20071025,000000,6,6.1075,5.8525,6.07,6400000,0
+CNC.US,D,20071026,000000,6.125,6.2475,6.0425,6.11,3296000,0
+CNC.US,D,20071029,000000,6.11,6.165,5.745,5.7825,5923600,0
+CNC.US,D,20071030,000000,5.7775,5.915,5.7675,5.8075,4186400,0
+CNC.US,D,20071031,000000,5.825,5.8425,5.6675,5.8325,2735600,0
+CNC.US,D,20071101,000000,5.7425,5.7475,5.4,5.5625,5974000,0
+CNC.US,D,20071102,000000,5.605,5.6825,5.4725,5.5825,2870800,0
+CNC.US,D,20071105,000000,5.5275,5.705,5.4975,5.595,4340400,0
+CNC.US,D,20071106,000000,5.595,5.615,5.4825,5.545,4749200,0
+CNC.US,D,20071107,000000,5.485,5.6125,5.47,5.5325,2395200,0
+CNC.US,D,20071108,000000,5.57,5.8625,5.5425,5.845,2965064,0
+CNC.US,D,20071109,000000,5.85,5.85,5.6375,5.6725,2598700,0
+CNC.US,D,20071112,000000,5.66,5.8825,5.535,5.5575,2731200,0
+CNC.US,D,20071113,000000,5.5625,5.7775,5.5625,5.765,1981600,0
+CNC.US,D,20071114,000000,5.78,5.92,5.61,5.875,2154000,0
+CNC.US,D,20071115,000000,5.8575,5.9775,5.6775,5.755,2148024,0
+CNC.US,D,20071116,000000,5.7575,5.8125,5.6575,5.7975,1762400,0
+CNC.US,D,20071119,000000,5.75,5.805,5.59,5.695,1490800,0
+CNC.US,D,20071120,000000,5.705,5.7625,5.61,5.705,1519600,0
+CNC.US,D,20071121,000000,5.6625,5.865,5.58,5.765,1420800,0
+CNC.US,D,20071123,000000,5.785,5.955,5.785,5.8525,1092000,0
+CNC.US,D,20071126,000000,5.8225,6.07,5.8225,5.85,2183600,0
+CNC.US,D,20071127,000000,5.845,6.025,5.845,6.0025,1638800,0
+CNC.US,D,20071128,000000,6.08,6.245,6.0025,6.1725,2150400,0
+CNC.US,D,20071129,000000,6.1375,6.25,6.13,6.2325,1749200,0
+CNC.US,D,20071130,000000,6.2975,6.3675,6.1,6.25,2888400,0
+CNC.US,D,20071203,000000,6.2775,6.3125,6.155,6.25,2043600,0
+CNC.US,D,20071204,000000,6.195,6.3325,6.1375,6.32,1922000,0
+CNC.US,D,20071205,000000,6.42,6.595,6.285,6.51,5142288,0
+CNC.US,D,20071206,000000,6.5,6.5,6.1875,6.4675,2909600,0
+CNC.US,D,20071207,000000,6.4725,6.4875,6.3025,6.3575,1878800,0
+CNC.US,D,20071210,000000,6.39,6.4975,6.36,6.4375,1416400,0
+CNC.US,D,20071211,000000,6.46,6.4625,6.175,6.1975,1358400,0
+CNC.US,D,20071212,000000,6.2975,6.375,6.2175,6.3075,1027040,0
+CNC.US,D,20071213,000000,6.265,6.2875,6.0875,6.2,1888152,0
+CNC.US,D,20071214,000000,6.15,6.4975,6.1425,6.4125,1559200,0
+CNC.US,D,20071217,000000,6.3625,6.5075,6.345,6.4475,1858400,0
+CNC.US,D,20071218,000000,6.48,6.715,6.4725,6.6425,2517600,0
+CNC.US,D,20071219,000000,6.65,6.6675,6.5025,6.54,1951060,0
+CNC.US,D,20071220,000000,6.595,6.665,6.5125,6.56,3244800,0
+CNC.US,D,20071221,000000,6.6525,6.69,6.55,6.5975,2918400,0
+CNC.US,D,20071224,000000,6.625,6.7775,6.625,6.7,742000,0
+CNC.US,D,20071226,000000,6.705,6.8075,6.6875,6.7675,775200,0
+CNC.US,D,20071227,000000,6.7825,6.9025,6.67,6.8375,1486780,0
+CNC.US,D,20071228,000000,6.8025,6.9325,6.745,6.89,1764800,0
+CNC.US,D,20071231,000000,6.87,6.9325,6.765,6.86,1588080,0
+CNC.US,D,20080102,000000,6.85,6.945,6.7925,6.895,1609600,0
+CNC.US,D,20080103,000000,6.905,6.92,6.795,6.845,1427600,0
+CNC.US,D,20080104,000000,6.775,6.935,6.7025,6.8625,1420800,0
+CNC.US,D,20080107,000000,6.8825,7.05,6.8625,6.985,2072800,0
+CNC.US,D,20080108,000000,7.005,7.1225,6.9575,7.1,4170992,0
+CNC.US,D,20080109,000000,6.855,6.97,6.5,6.8325,5876040,0
+CNC.US,D,20080110,000000,6.665,6.97,6.445,6.84,3711200,0
+CNC.US,D,20080111,000000,6.7725,6.8175,6.665,6.6925,1991200,0
+CNC.US,D,20080114,000000,6.7275,6.83,6.675,6.775,1284576,0
+CNC.US,D,20080115,000000,6.7,6.875,6.6625,6.6825,1798400,0
+CNC.US,D,20080116,000000,6.6175,6.9875,6.6175,6.9275,2584384,0
+CNC.US,D,20080117,000000,6.965,6.965,6.6575,6.76,1762800,0
+CNC.US,D,20080118,000000,6.7875,6.7875,6.4525,6.5925,2725200,0
+CNC.US,D,20080122,000000,6.385,6.7475,6.0825,6.4975,1955000,0
+CNC.US,D,20080123,000000,6.3625,6.375,6.1625,6.37,3537600,0
+CNC.US,D,20080124,000000,6.385,6.4775,6.2225,6.32,1926424,0
+CNC.US,D,20080125,000000,6.385,6.3875,5.9925,6.0125,2817600,0
+CNC.US,D,20080128,000000,6.0125,6.2975,5.8275,6.2175,3208400,0
+CNC.US,D,20080129,000000,6.26,6.3075,6.07,6.07,1652400,0
+CNC.US,D,20080130,000000,6.0375,6.25,6.02,6.0275,1619632,0
+CNC.US,D,20080131,000000,6,6.1575,5.9325,5.985,3232936,0
+CNC.US,D,20080201,000000,6.01,6.1725,5.9725,6.1625,1593104,0
+CNC.US,D,20080204,000000,6.1175,6.375,6.05,6.1925,2824400,0
+CNC.US,D,20080205,000000,5.855,6.1675,5.835,6.0375,2907200,0
+CNC.US,D,20080206,000000,6.065,6.195,6.0525,6.1275,1966176,0
+CNC.US,D,20080207,000000,6.1175,6.25,6.0925,6.1675,3692728,0
+CNC.US,D,20080208,000000,5.475,5.495,4.905,5.355,24612148,0
+CNC.US,D,20080211,000000,5.15,5.15,4.6875,4.7925,12665012,0
+CNC.US,D,20080212,000000,4.825,4.975,4.6425,4.84,5117124,0
+CNC.US,D,20080213,000000,4.865,4.865,4.655,4.7625,4820984,0
+CNC.US,D,20080214,000000,4.7625,4.845,4.7125,4.7125,2839600,0
+CNC.US,D,20080215,000000,4.6975,4.8725,4.6725,4.8725,4690400,0
+CNC.US,D,20080219,000000,4.9275,4.95,4.6775,4.68,3378800,0
+CNC.US,D,20080220,000000,4.6425,4.825,4.5375,4.8125,4162000,0
+CNC.US,D,20080221,000000,4.8275,4.845,4.685,4.705,3043600,0
+CNC.US,D,20080222,000000,4.715,4.74,4.585,4.675,2130400,0
+CNC.US,D,20080225,000000,4.6675,4.7625,4.6675,4.7225,3389600,0
+CNC.US,D,20080226,000000,4.71,4.895,4.71,4.845,2874600,0
+CNC.US,D,20080227,000000,4.805,4.9575,4.805,4.86,2544400,0
+CNC.US,D,20080228,000000,4.795,4.8675,4.685,4.695,1976800,0
+CNC.US,D,20080229,000000,4.6325,4.7025,4.4425,4.48,2950600,0
+CNC.US,D,20080303,000000,4.4475,4.6125,4.4475,4.58,2394800,0
+CNC.US,D,20080304,000000,4.545,4.6425,4.48,4.6075,5028400,0
+CNC.US,D,20080305,000000,4.585,4.645,4.4075,4.4275,2572000,0
+CNC.US,D,20080306,000000,4.4125,4.4725,4.35,4.39,3021756,0
+CNC.US,D,20080307,000000,4.35,4.5575,4.35,4.5,2906400,0
+CNC.US,D,20080310,000000,4.5075,4.5175,4.29,4.31,2540712,0
+CNC.US,D,20080311,000000,4.1625,4.3325,3.8,3.855,5901264,0
+CNC.US,D,20080312,000000,3.8,4.31,3.7775,4.2025,5531800,0
+CNC.US,D,20080313,000000,4.1625,4.4875,4.145,4.445,5241904,0
+CNC.US,D,20080314,000000,4.4925,4.4925,4.2725,4.325,3566740,0
+CNC.US,D,20080317,000000,4.2075,4.475,4.2025,4.3775,2658204,0
+CNC.US,D,20080318,000000,4.47,4.515,4.2675,4.4575,2477600,0
+CNC.US,D,20080319,000000,4.3125,4.3725,3.42,3.465,14227960,0
+CNC.US,D,20080320,000000,3.49,3.78,3.395,3.725,9399832,0
+CNC.US,D,20080324,000000,3.735,3.735,3.585,3.6775,3406400,0
+CNC.US,D,20080325,000000,3.72,3.745,3.6625,3.7075,2133600,0
+CNC.US,D,20080326,000000,3.685,3.75,3.6175,3.6425,2256800,0
+CNC.US,D,20080327,000000,3.675,3.7375,3.645,3.645,1867732,0
+CNC.US,D,20080328,000000,3.6575,3.665,3.5125,3.5325,2454400,0
+CNC.US,D,20080331,000000,3.5475,3.6125,3.48,3.485,2796400,0
+CNC.US,D,20080401,000000,3.575,3.655,3.555,3.6275,2659576,0
+CNC.US,D,20080402,000000,3.6325,3.6325,3.48,3.51,2712800,0
+CNC.US,D,20080403,000000,3.485,3.615,3.455,3.5525,1689276,0
+CNC.US,D,20080404,000000,3.5525,3.6375,3.5,3.565,1320792,0
+CNC.US,D,20080407,000000,3.5825,3.5875,3.4775,3.525,1235800,0
+CNC.US,D,20080408,000000,3.5075,3.6325,3.5,3.5825,1784000,0
+CNC.US,D,20080409,000000,3.575,3.5925,3.455,3.4825,1199600,0
+CNC.US,D,20080410,000000,3.4825,3.5525,3.37,3.425,1621600,0
+CNC.US,D,20080411,000000,3.4575,3.4575,3.3825,3.3975,1445600,0
+CNC.US,D,20080414,000000,3.3875,3.3875,3.275,3.325,1418632,0
+CNC.US,D,20080415,000000,3.345,3.455,3.345,3.4225,2296852,0
+CNC.US,D,20080416,000000,3.45,3.4575,3.35,3.38,3036492,0
+CNC.US,D,20080417,000000,3.3575,3.3825,3.315,3.36,1951092,0
+CNC.US,D,20080418,000000,3.4275,3.5,3.375,3.4225,1969392,0
+CNC.US,D,20080421,000000,3.3825,3.56,3.3825,3.4875,2611048,0
+CNC.US,D,20080422,000000,3.57,4.1725,3.57,3.805,7288688,0
+CNC.US,D,20080423,000000,3.8125,4.0125,3.76,3.9725,2754304,0
+CNC.US,D,20080424,000000,3.9675,4.05,3.8575,4.0225,1911304,0
+CNC.US,D,20080425,000000,4.05,4.3675,4.0225,4.21,3169292,0
+CNC.US,D,20080428,000000,4.2125,4.475,4.2125,4.3825,3529104,0
+CNC.US,D,20080429,000000,4.5975,4.725,4.52,4.61,4487908,0
+CNC.US,D,20080430,000000,4.54,4.665,4.365,4.5925,2785188,0
+CNC.US,D,20080501,000000,4.6125,4.74,4.525,4.6625,1760732,0
+CNC.US,D,20080502,000000,4.71,4.71,4.455,4.5475,2197724,0
+CNC.US,D,20080505,000000,4.53,4.635,4.53,4.5825,1571192,0
+CNC.US,D,20080506,000000,4.585,4.69,4.54,4.625,1757392,0
+CNC.US,D,20080507,000000,4.62,4.8425,4.615,4.765,3337816,0
+CNC.US,D,20080508,000000,4.7525,4.81,4.72,4.795,1763160,0
+CNC.US,D,20080509,000000,4.69,4.85,4.69,4.7925,1439032,0
+CNC.US,D,20080512,000000,4.7825,4.875,4.7275,4.8275,1413008,0
+CNC.US,D,20080513,000000,4.825,4.845,4.7125,4.7725,1512552,0
+CNC.US,D,20080514,000000,4.7625,4.91,4.7625,4.8625,1359188,0
+CNC.US,D,20080515,000000,4.8425,4.895,4.7875,4.835,1173232,0
+CNC.US,D,20080516,000000,4.85,4.8675,4.695,4.8175,1154280,0
+CNC.US,D,20080519,000000,4.805,4.8775,4.79,4.8175,1116800,0
+CNC.US,D,20080520,000000,4.7875,4.85,4.7375,4.795,961088,0
+CNC.US,D,20080521,000000,4.835,5.185,4.7975,5.085,2773148,0
+CNC.US,D,20080522,000000,5.0975,5.115,4.9,5.055,1203576,0
+CNC.US,D,20080523,000000,5.0125,5.025,4.865,4.95,869148,0
+CNC.US,D,20080527,000000,4.95,5.175,4.95,5.1125,835704,0
+CNC.US,D,20080528,000000,5.1375,5.1625,5.01,5.145,643516,0
+CNC.US,D,20080529,000000,5.12,5.275,5.11,5.12,1033768,0
+CNC.US,D,20080530,000000,5.115,5.2925,5.0425,5.2775,1424128,0
+CNC.US,D,20080602,000000,5.2775,5.295,4.865,5.0025,1774192,0
+CNC.US,D,20080603,000000,5.03,5.115,4.9725,5.07,1789084,0
+CNC.US,D,20080604,000000,5.095,5.095,4.9625,5.06,1719600,0
+CNC.US,D,20080605,000000,5.085,5.425,5.065,5.3475,1865400,0
+CNC.US,D,20080606,000000,5.2925,5.2925,5.07,5.075,1066332,0
+CNC.US,D,20080609,000000,5.125,5.17,5.0525,5.1,1347576,0
+CNC.US,D,20080610,000000,5.055,5.1525,4.96,4.985,1836836,0
+CNC.US,D,20080611,000000,4.955,4.955,4.7075,4.7925,2779128,0
+CNC.US,D,20080612,000000,4.7825,4.8675,4.76,4.81,1631276,0
+CNC.US,D,20080613,000000,4.875,4.9075,4.7975,4.87,1959616,0
+CNC.US,D,20080616,000000,4.9,4.9825,4.85,4.885,1664056,0
+CNC.US,D,20080617,000000,4.8525,4.93,4.7725,4.7725,1388412,0
+CNC.US,D,20080618,000000,4.775,4.8325,4.7175,4.7725,1400636,0
+CNC.US,D,20080619,000000,4.5575,4.585,4.4375,4.5525,2662656,0
+CNC.US,D,20080620,000000,4.525,4.6125,4.425,4.5075,2312068,0
+CNC.US,D,20080623,000000,4.525,4.5875,4.31,4.3675,1468884,0
+CNC.US,D,20080624,000000,4.3275,4.435,4.2875,4.2875,1390528,0
+CNC.US,D,20080625,000000,4.27,4.485,4.2575,4.4275,1035544,0
+CNC.US,D,20080626,000000,4.3675,4.46,4.305,4.3575,1710404,0
+CNC.US,D,20080627,000000,4.365,4.4175,4.2925,4.345,3388580,0
+CNC.US,D,20080630,000000,4.3225,4.3875,4.1975,4.1975,1348884,0
+CNC.US,D,20080701,000000,4.15,4.235,4.115,4.19,2353356,0
+CNC.US,D,20080702,000000,4.26,4.3975,4.1,4.375,2031572,0
+CNC.US,D,20080703,000000,4.2975,4.4025,4.24,4.345,1125924,0
+CNC.US,D,20080707,000000,4.415,4.415,4.2175,4.3475,1518888,0
+CNC.US,D,20080708,000000,4.37,4.48,4.3275,4.455,1886652,0
+CNC.US,D,20080709,000000,4.45,4.4775,4.34,4.3575,2564896,0
+CNC.US,D,20080710,000000,4.345,4.4225,4.2275,4.395,2010552,0
+CNC.US,D,20080711,000000,4.375,4.425,4.2525,4.395,1884740,0
+CNC.US,D,20080714,000000,4.4375,4.4925,4.3225,4.3825,1324452,0
+CNC.US,D,20080715,000000,4.355,4.495,4.325,4.3875,1843856,0
+CNC.US,D,20080716,000000,4.415,4.475,4.3475,4.4025,1356288,0
+CNC.US,D,20080717,000000,4.4075,4.445,4.2825,4.44,1752372,0
+CNC.US,D,20080718,000000,4.4475,4.4475,4.28,4.3125,1924760,0
+CNC.US,D,20080721,000000,4.2675,4.38,4.24,4.2425,2827452,0
+CNC.US,D,20080722,000000,4.285,5.1475,4.285,4.98,7394820,0
+CNC.US,D,20080723,000000,4.9875,5.4025,4.9875,5.4025,4390324,0
+CNC.US,D,20080724,000000,5.445,5.56,5.3175,5.4625,2890172,0
+CNC.US,D,20080725,000000,5.42,5.5175,5.3725,5.4325,1555460,0
+CNC.US,D,20080728,000000,5.435,5.615,5.425,5.44,1627120,0
+CNC.US,D,20080729,000000,5.4625,5.75,5.46,5.725,3080012,0
+CNC.US,D,20080730,000000,5.7625,5.9125,5.6025,5.705,3150128,0
+CNC.US,D,20080731,000000,5.6575,5.7825,5.5525,5.5775,2721336,0
+CNC.US,D,20080801,000000,5.6375,5.775,5.59,5.6875,2196680,0
+CNC.US,D,20080804,000000,5.675,5.76,5.605,5.665,1621016,0
+CNC.US,D,20080805,000000,5.7325,5.9,5.6325,5.885,1794736,0
+CNC.US,D,20080806,000000,5.89,5.89,5.675,5.7775,1478572,0
+CNC.US,D,20080807,000000,5.7625,5.7925,5.605,5.6225,1601220,0
+CNC.US,D,20080808,000000,5.655,5.75,5.4925,5.725,1116656,0
+CNC.US,D,20080811,000000,5.755,5.935,5.645,5.79,1344212,0
+CNC.US,D,20080812,000000,5.7675,5.835,5.6725,5.8075,1264916,0
+CNC.US,D,20080813,000000,5.795,5.9225,5.77,5.875,951052,0
+CNC.US,D,20080814,000000,5.875,6.055,5.82,5.8775,1690576,0
+CNC.US,D,20080815,000000,5.8775,5.965,5.3775,5.8025,1127136,0
+CNC.US,D,20080818,000000,5.7975,5.7975,5.4975,5.57,3134012,0
+CNC.US,D,20080819,000000,5.555,5.57,5.2675,5.485,2894816,0
+CNC.US,D,20080820,000000,5.46,5.55,5.3475,5.45,1185848,0
+CNC.US,D,20080821,000000,5.4225,5.725,5.4225,5.66,1664568,0
+CNC.US,D,20080822,000000,5.71,5.955,5.67,5.945,1812844,0
+CNC.US,D,20080825,000000,5.94,5.9725,5.655,5.795,1560632,0
+CNC.US,D,20080826,000000,5.8125,5.985,5.715,5.845,1967392,0
+CNC.US,D,20080827,000000,5.8375,5.99,5.7575,5.9125,1715748,0
+CNC.US,D,20080828,000000,5.735,5.805,5.545,5.7525,2105320,0
+CNC.US,D,20080829,000000,5.725,5.85,5.6275,5.645,1145248,0
+CNC.US,D,20080902,000000,5.7225,5.8525,5.6625,5.7475,1891108,0
+CNC.US,D,20080903,000000,5.7425,5.8575,5.6475,5.7175,2938416,0
+CNC.US,D,20080904,000000,5.6975,5.825,5.655,5.7475,2254824,0
+CNC.US,D,20080905,000000,5.7125,5.745,5.4575,5.6225,2093588,0
+CNC.US,D,20080908,000000,5.7625,5.86,5.66,5.86,1960012,0
+CNC.US,D,20080909,000000,5.85,6.11,5.77,5.77,2335420,0
+CNC.US,D,20080910,000000,5.815,6.0475,5.8125,5.975,1875368,0
+CNC.US,D,20080911,000000,5.9575,6.06,5.88,5.9975,2018992,0
+CNC.US,D,20080912,000000,5.9575,6.0775,5.84,6.0725,2005540,0
+CNC.US,D,20080915,000000,5.9725,6.0675,5.8075,5.85,1687888,0
+CNC.US,D,20080916,000000,5.765,5.91,5.49,5.6875,2451716,0
+CNC.US,D,20080917,000000,5.6375,5.6375,5.165,5.1675,3077968,0
+CNC.US,D,20080918,000000,5.2725,5.33,4.8225,5.1525,3580496,0
+CNC.US,D,20080919,000000,5.4875,6.1675,4.9025,5.875,4609120,0
+CNC.US,D,20080922,000000,5.7925,5.875,5.4675,5.6975,1165608,0
+CNC.US,D,20080923,000000,5.6825,5.8275,5.5475,5.555,814324,0
+CNC.US,D,20080924,000000,5.625,5.7475,5.5025,5.5525,581568,0
+CNC.US,D,20080925,000000,5.6275,5.7775,5.5325,5.6,2169040,0
+CNC.US,D,20080926,000000,5.5025,5.7725,5.5025,5.63,725372,0
+CNC.US,D,20080929,000000,5.6125,5.6125,5.3175,5.39,823544,0
+CNC.US,D,20080930,000000,5.475,5.475,5.0775,5.1275,1110408,0
+CNC.US,D,20081001,000000,5.1275,5.2475,5.1125,5.2125,1220472,0
+CNC.US,D,20081002,000000,5.185,5.185,4.8675,4.98,702900,0
+CNC.US,D,20081003,000000,5.0175,5.395,5.0175,5.32,846148,0
+CNC.US,D,20081006,000000,5.1625,5.3625,4.73,5.075,1312980,0
+CNC.US,D,20081007,000000,5.1,5.3925,4.99,4.99,825044,0
+CNC.US,D,20081008,000000,4.8675,5.1725,4.8125,4.8225,1466232,0
+CNC.US,D,20081009,000000,4.8725,4.8725,4.5075,4.6225,2422476,0
+CNC.US,D,20081010,000000,4.5225,4.905,4.1075,4.8725,4226568,0
+CNC.US,D,20081013,000000,5.285,5.305,4.855,5.0625,2198892,0
+CNC.US,D,20081014,000000,5.205,5.3675,4.7975,5.18,2224436,0
+CNC.US,D,20081015,000000,5.095,5.095,4.6625,4.775,1909144,0
+CNC.US,D,20081016,000000,4.82,5.18,4.4075,5.135,2573972,0
+CNC.US,D,20081017,000000,5.0525,5.4025,4.925,5.045,1762080,0
+CNC.US,D,20081020,000000,5.16,5.16,4.8375,5,1261052,0
+CNC.US,D,20081021,000000,4.9275,5.005,4.835,4.875,1231960,0
+CNC.US,D,20081022,000000,4.6925,4.7975,4.57,4.7475,1831716,0
+CNC.US,D,20081023,000000,4.7025,4.845,4.3325,4.4925,2355784,0
+CNC.US,D,20081024,000000,4.385,4.575,4.09,4.4,1608252,0
+CNC.US,D,20081027,000000,4.315,4.7025,4.1975,4.4325,2877624,0
+CNC.US,D,20081028,000000,4.3775,4.89,4.2725,4.815,2134516,0
+CNC.US,D,20081029,000000,4.845,4.865,4.5425,4.645,1317876,0
+CNC.US,D,20081030,000000,4.6825,4.73,4.3625,4.6075,1602228,0
+CNC.US,D,20081031,000000,4.575,4.77,4.41,4.71,1817596,0
+CNC.US,D,20081103,000000,4.6925,4.8675,4.6325,4.8025,1605736,0
+CNC.US,D,20081104,000000,4.8725,5.04,4.79,5,2703828,0
+CNC.US,D,20081105,000000,4.9675,5.265,4.945,5.125,2339024,0
+CNC.US,D,20081106,000000,5.1125,5.1925,4.8625,4.89,1797604,0
+CNC.US,D,20081107,000000,4.9275,4.935,4.8025,4.8875,2100648,0
+CNC.US,D,20081110,000000,4.78,4.8275,4.425,4.495,2235560,0
+CNC.US,D,20081111,000000,4.4675,4.56,4.335,4.4125,1055004,0
+CNC.US,D,20081112,000000,4.3775,4.4625,4.2675,4.28,837652,0
+CNC.US,D,20081113,000000,4.285,4.585,4.0175,4.5775,1443724,0
+CNC.US,D,20081114,000000,4.5,4.61,4.2525,4.315,3006284,0
+CNC.US,D,20081117,000000,4.3275,4.4075,4.19,4.3,1643172,0
+CNC.US,D,20081118,000000,4.2475,4.43,4.2475,4.375,3242120,0
+CNC.US,D,20081119,000000,4.375,4.415,4.2075,4.235,2019608,0
+CNC.US,D,20081120,000000,4.225,4.345,4.0275,4.0575,2742652,0
+CNC.US,D,20081121,000000,4.095,4.32,3.8075,4.2825,2660340,0
+CNC.US,D,20081124,000000,4.325,4.41,4.255,4.35,2417404,0
+CNC.US,D,20081125,000000,4.4075,4.44,4.2925,4.395,2206248,0
+CNC.US,D,20081126,000000,4.3025,4.5675,4.2675,4.5675,1194328,0
+CNC.US,D,20081128,000000,4.51,4.66,4.475,4.625,507484,0
+CNC.US,D,20081201,000000,4.5425,4.5925,4.07,4.09,1693864,0
+CNC.US,D,20081202,000000,4.0775,4.27,4.0475,4.205,1407944,0
+CNC.US,D,20081203,000000,4.1075,4.375,4.0675,4.3125,3106448,0
+CNC.US,D,20081204,000000,4.2775,4.3925,4.0475,4.13,1700376,0
+CNC.US,D,20081205,000000,4.1025,4.465,3.9825,4.455,1215656,0
+CNC.US,D,20081208,000000,4.51,4.645,4.3525,4.48,2182740,0
+CNC.US,D,20081209,000000,4.51,4.5225,4.1325,4.2275,1255112,0
+CNC.US,D,20081210,000000,4.27,4.365,4.15,4.255,1004360,0
+CNC.US,D,20081211,000000,4.16,4.29,3.9925,4.0275,1254628,0
+CNC.US,D,20081212,000000,3.955,4,3.84,3.99,2640288,0
+CNC.US,D,20081215,000000,4.0175,4.07,3.87,3.9425,1428140,0
+CNC.US,D,20081216,000000,3.9975,4.04,3.8725,4.015,2067908,0
+CNC.US,D,20081217,000000,4.1375,4.3525,4.1225,4.235,2573240,0
+CNC.US,D,20081218,000000,4.275,4.5,4.2725,4.435,2052192,0
+CNC.US,D,20081219,000000,4.3475,4.82,4.3475,4.82,5751516,0
+CNC.US,D,20081222,000000,4.8125,4.8125,4.5525,4.8,2716512,0
+CNC.US,D,20081223,000000,4.7925,4.93,4.7525,4.85,1962712,0
+CNC.US,D,20081224,000000,4.83,4.8575,4.7325,4.8025,829852,0
+CNC.US,D,20081226,000000,4.815,4.9975,4.7925,4.9625,488460,0
+CNC.US,D,20081229,000000,4.965,4.985,4.835,4.89,863096,0
+CNC.US,D,20081230,000000,4.9125,5.03,4.8275,5.0225,771444,0
+CNC.US,D,20081231,000000,4.685,5.0825,4.6225,4.9275,2049504,0
+CNC.US,D,20090102,000000,4.905,5.01,4.8025,4.8925,1411112,0
+CNC.US,D,20090105,000000,4.9025,4.97,4.7875,4.915,1392080,0
+CNC.US,D,20090106,000000,4.9,5.125,4.9,5.09,1617808,0
+CNC.US,D,20090107,000000,5.015,5.2775,4.955,5.0875,1760500,0
+CNC.US,D,20090108,000000,5.05,5.2025,5.02,5.1275,1944456,0
+CNC.US,D,20090109,000000,5.2475,5.3825,5.025,5.05,3526748,0
+CNC.US,D,20090112,000000,5.03,5.1975,4.89,5.1325,1661724,0
+CNC.US,D,20090113,000000,5.1075,5.185,4.89,4.98,1520184,0
+CNC.US,D,20090114,000000,4.8925,4.9125,4.6475,4.7025,1427164,0
+CNC.US,D,20090115,000000,4.6725,4.77,4.545,4.7325,1888596,0
+CNC.US,D,20090116,000000,4.7625,4.8525,4.645,4.77,1604448,0
+CNC.US,D,20090120,000000,4.7225,4.755,4.49,4.51,1384052,0
+CNC.US,D,20090121,000000,4.555,4.665,4.45,4.6425,1439724,0
+CNC.US,D,20090122,000000,4.57,4.74,4.52,4.665,1519540,0
+CNC.US,D,20090123,000000,4.5825,4.7,4.4625,4.5575,1073392,0
+CNC.US,D,20090126,000000,4.575,4.6525,4.435,4.53,1129596,0
+CNC.US,D,20090127,000000,4.5625,4.64,4.53,4.5825,1099612,0
+CNC.US,D,20090128,000000,4.4375,4.6425,4.375,4.5675,1836792,0
+CNC.US,D,20090129,000000,4.53,4.5625,4.475,4.495,1515364,0
+CNC.US,D,20090130,000000,4.51,4.635,4.3725,4.4325,1065088,0
+CNC.US,D,20090202,000000,4.4075,4.6025,4.3225,4.5525,1375252,0
+CNC.US,D,20090203,000000,4.5975,4.7675,4.5075,4.7125,2580368,0
+CNC.US,D,20090204,000000,4.7025,4.785,4.58,4.62,1341980,0
+CNC.US,D,20090205,000000,4.585,4.83,4.5825,4.81,1640436,0
+CNC.US,D,20090206,000000,4.7825,4.9875,4.76,4.9625,1987836,0
+CNC.US,D,20090209,000000,4.945,4.9925,4.78,4.8375,1735856,0
+CNC.US,D,20090210,000000,4.935,5.3575,4.935,5.1975,3537748,0
+CNC.US,D,20090211,000000,5.2025,5.5075,5.2025,5.455,2684920,0
+CNC.US,D,20090212,000000,5.415,5.57,5.3675,5.5675,3265016,0
+CNC.US,D,20090213,000000,5.585,5.625,5.3975,5.455,1334032,0
+CNC.US,D,20090217,000000,5.3,5.4775,5.26,5.3825,1739392,0
+CNC.US,D,20090218,000000,5.4025,5.4225,5.255,5.365,1478468,0
+CNC.US,D,20090219,000000,5.435,5.535,5.3475,5.405,1541564,0
+CNC.US,D,20090220,000000,5.32,5.4175,5.1575,5.3,1681308,0
+CNC.US,D,20090223,000000,5.325,5.375,4.945,5.035,1484628,0
+CNC.US,D,20090224,000000,5.0975,5.265,5.07,5.23,1701532,0
+CNC.US,D,20090225,000000,5.185,5.185,4.8275,4.8775,1485408,0
+CNC.US,D,20090226,000000,4.8875,4.965,4.425,4.48,2310684,0
+CNC.US,D,20090227,000000,4.42,4.4975,4.2425,4.245,2067240,0
+CNC.US,D,20090302,000000,4.185,4.26,3.97,4.0025,1546436,0
+CNC.US,D,20090303,000000,4.0625,4.125,3.8625,4.0225,2091080,0
+CNC.US,D,20090304,000000,4.0575,4.2,3.925,4.065,1662300,0
+CNC.US,D,20090305,000000,3.9925,4.015,3.75,3.76,2090316,0
+CNC.US,D,20090306,000000,3.7775,3.99,3.77,3.875,1573088,0
+CNC.US,D,20090309,000000,3.86,3.97,3.7625,3.8375,1267784,0
+CNC.US,D,20090310,000000,3.9125,4.07,3.875,4.0025,1231996,0
+CNC.US,D,20090311,000000,3.965,4.085,3.8325,3.905,1658072,0
+CNC.US,D,20090312,000000,3.88,4.245,3.815,4.1475,1608720,0
+CNC.US,D,20090313,000000,4.1725,4.33,4.095,4.27,1158896,0
+CNC.US,D,20090316,000000,4.31,4.35,4.1475,4.165,683992,0
+CNC.US,D,20090317,000000,4.175,4.4175,4.1725,4.415,997260,0
+CNC.US,D,20090318,000000,4.38,4.38,4.265,4.32,2661624,0
+CNC.US,D,20090319,000000,4.3725,4.385,4.06,4.15,1322232,0
+CNC.US,D,20090320,000000,4.165,4.175,3.9775,3.98,2023708,0
+CNC.US,D,20090323,000000,4.065,4.1375,4,4.13,1333528,0
+CNC.US,D,20090324,000000,4.07,4.115,3.885,3.8925,1598404,0
+CNC.US,D,20090325,000000,3.975,4.13,3.95,4.035,3695644,0
+CNC.US,D,20090326,000000,4.0925,4.17,4.005,4.125,1734676,0
+CNC.US,D,20090327,000000,4.1075,4.34,4.095,4.285,2164908,0
+CNC.US,D,20090330,000000,4.2125,4.365,4.1025,4.33,1565300,0
+CNC.US,D,20090331,000000,4.3975,4.715,4.3925,4.505,1686396,0
+CNC.US,D,20090401,000000,4.46,4.4975,4.3225,4.4225,942180,0
+CNC.US,D,20090402,000000,4.5225,4.8125,4.51,4.8075,2005400,0
+CNC.US,D,20090403,000000,4.7825,4.965,4.725,4.965,1886284,0
+CNC.US,D,20090406,000000,4.9075,5.0275,4.655,4.8075,2342476,0
+CNC.US,D,20090407,000000,4.7475,4.7575,4.5775,4.59,2548076,0
+CNC.US,D,20090408,000000,4.6275,4.745,4.57,4.7025,1031180,0
+CNC.US,D,20090409,000000,4.7975,5.085,4.72,5.0825,2240172,0
+CNC.US,D,20090413,000000,5.0575,5.25,5,5.095,1620068,0
+CNC.US,D,20090414,000000,5.0325,5.04,4.865,4.9775,1371220,0
+CNC.US,D,20090415,000000,4.9775,5.0925,4.9175,5.075,1257180,0
+CNC.US,D,20090416,000000,5.0925,5.0925,4.7625,4.9275,1428676,0
+CNC.US,D,20090417,000000,4.9225,4.965,4.8525,4.915,1240592,0
+CNC.US,D,20090420,000000,4.79,4.925,4.7475,4.825,1039028,0
+CNC.US,D,20090421,000000,4.835,4.94,4.795,4.88,1062600,0
+CNC.US,D,20090422,000000,4.8375,4.945,4.7625,4.84,1201732,0
+CNC.US,D,20090423,000000,4.8275,4.8425,4.6175,4.6725,1757028,0
+CNC.US,D,20090424,000000,4.7175,4.76,4.5975,4.6875,1721952,0
+CNC.US,D,20090427,000000,4.65,4.94,4.65,4.9275,3283020,0
+CNC.US,D,20090428,000000,4.91,5.125,4.825,4.845,2522168,0
+CNC.US,D,20090429,000000,4.895,4.945,4.67,4.715,1803164,0
+CNC.US,D,20090430,000000,4.75,4.7625,4.5475,4.5925,1979368,0
+CNC.US,D,20090501,000000,4.6325,4.64,4.5,4.5325,1450360,0
+CNC.US,D,20090504,000000,4.54,4.625,4.4075,4.625,1327960,0
+CNC.US,D,20090505,000000,4.62,4.6725,4.48,4.5325,1811236,0
+CNC.US,D,20090506,000000,4.5525,4.5825,4.4825,4.5775,1134080,0
+CNC.US,D,20090507,000000,4.6075,4.9775,4.55,4.8175,1982996,0
+CNC.US,D,20090508,000000,4.88,5,4.8175,4.955,1293832,0
+CNC.US,D,20090511,000000,4.8825,4.8825,4.7375,4.7675,807192,0
+CNC.US,D,20090512,000000,4.8,4.8125,4.625,4.6675,852404,0
+CNC.US,D,20090513,000000,4.63,4.6725,4.58,4.5975,1128592,0
+CNC.US,D,20090514,000000,4.63,4.7525,4.545,4.6975,941568,0
+CNC.US,D,20090515,000000,4.685,4.75,4.5625,4.605,1203692,0
+CNC.US,D,20090518,000000,4.6625,4.67,4.435,4.6,1065528,0
+CNC.US,D,20090519,000000,4.6125,4.745,4.5175,4.7275,1936768,0
+CNC.US,D,20090520,000000,4.76,5.015,4.74,4.9425,2578884,0
+CNC.US,D,20090521,000000,4.88,4.9375,4.7125,4.8425,1840216,0
+CNC.US,D,20090522,000000,4.855,4.8625,4.475,4.49,1906120,0
+CNC.US,D,20090526,000000,4.4325,4.68,4.395,4.6375,1041232,0
+CNC.US,D,20090527,000000,4.63,4.6475,4.5075,4.5525,1287044,0
+CNC.US,D,20090528,000000,4.6175,4.635,4.52,4.53,1251428,0
+CNC.US,D,20090529,000000,4.555,4.575,4.4675,4.545,1436804,0
+CNC.US,D,20090601,000000,4.5975,4.6125,4.455,4.49,1906700,0
+CNC.US,D,20090602,000000,4.49,4.6775,4.47,4.5375,2318516,0
+CNC.US,D,20090603,000000,4.4975,4.6475,4.43,4.63,1448996,0
+CNC.US,D,20090604,000000,4.6425,4.6725,4.5625,4.665,1715104,0
+CNC.US,D,20090605,000000,4.6875,4.6975,4.6125,4.665,1164228,0
+CNC.US,D,20090608,000000,4.655,4.7075,4.555,4.595,989644,0
+CNC.US,D,20090609,000000,4.6025,4.6375,4.415,4.5575,1416088,0
+CNC.US,D,20090610,000000,4.575,4.575,4.3875,4.435,1649864,0
+CNC.US,D,20090611,000000,4.4325,4.56,4.38,4.4575,1287944,0
+CNC.US,D,20090612,000000,4.4425,4.4675,4.39,4.4525,680484,0
+CNC.US,D,20090615,000000,4.39,4.4275,4.33,4.3925,1114632,0
+CNC.US,D,20090616,000000,4.43,4.5,4.3625,4.44,834968,0
+CNC.US,D,20090617,000000,4.42,4.5975,4.375,4.5325,1166188,0
+CNC.US,D,20090618,000000,4.515,4.735,4.5025,4.7125,868088,0
+CNC.US,D,20090619,000000,4.7775,5.14,4.7675,5.01,3770376,0
+CNC.US,D,20090622,000000,4.9975,5.0325,4.87,4.975,1510472,0
+CNC.US,D,20090623,000000,4.9825,5.0225,4.9325,5,1322092,0
+CNC.US,D,20090624,000000,4.955,4.96,4.6475,4.7525,4135560,0
+CNC.US,D,20090625,000000,4.7525,5.0075,4.7475,4.93,1529292,0
+CNC.US,D,20090626,000000,4.92,5.2225,4.9125,5.1225,4183000,0
+CNC.US,D,20090629,000000,5.075,5.1475,4.9625,5.09,1029260,0
+CNC.US,D,20090630,000000,5.06,5.175,4.9175,4.995,1224492,0
+CNC.US,D,20090701,000000,5.0625,5.08,4.9475,5.0775,1003392,0
+CNC.US,D,20090702,000000,5.0025,5.0425,4.84,4.84,1307056,0
+CNC.US,D,20090706,000000,4.8375,4.915,4.6675,4.775,1496580,0
+CNC.US,D,20090707,000000,4.7925,4.9375,4.7225,4.875,1603764,0
+CNC.US,D,20090708,000000,4.9425,4.9425,4.73,4.7975,1258652,0
+CNC.US,D,20090709,000000,4.81,4.8425,4.6025,4.6575,1097756,0
+CNC.US,D,20090710,000000,4.5225,4.7925,4.5225,4.68,1170112,0
+CNC.US,D,20090713,000000,4.71,4.815,4.63,4.8,751632,0
+CNC.US,D,20090714,000000,4.8125,4.8475,4.68,4.72,959020,0
+CNC.US,D,20090715,000000,4.755,4.7825,4.65,4.725,981932,0
+CNC.US,D,20090716,000000,4.6925,4.72,4.5875,4.6325,1360844,0
+CNC.US,D,20090717,000000,4.625,4.66,4.375,4.54,5312528,0
+CNC.US,D,20090720,000000,4.5025,4.5025,4.415,4.4675,2627616,0
+CNC.US,D,20090721,000000,4.495,4.525,4.375,4.48,1770964,0
+CNC.US,D,20090722,000000,4.4775,4.6075,4.4775,4.5375,993040,0
+CNC.US,D,20090723,000000,4.52,4.6625,4.505,4.635,1362868,0
+CNC.US,D,20090724,000000,4.5925,4.6925,4.4425,4.61,2870516,0
+CNC.US,D,20090727,000000,4.5475,4.6475,4.47,4.495,2465888,0
+CNC.US,D,20090728,000000,4.8,5.0125,4.63,4.85,4477124,0
+CNC.US,D,20090729,000000,4.875,5.075,4.795,5.025,2029276,0
+CNC.US,D,20090730,000000,5.0625,5.12,4.95,4.9875,1430176,0
+CNC.US,D,20090731,000000,4.94,4.95,4.82,4.8275,1197420,0
+CNC.US,D,20090803,000000,4.8675,4.8675,4.66,4.8,1171636,0
+CNC.US,D,20090804,000000,4.7725,4.81,4.67,4.75,1170756,0
+CNC.US,D,20090805,000000,4.7275,4.7275,4.495,4.5125,1269560,0
+CNC.US,D,20090806,000000,4.5375,4.5525,4.435,4.51,963724,0
+CNC.US,D,20090807,000000,4.5775,4.665,4.5125,4.5625,1151156,0
+CNC.US,D,20090810,000000,4.55,4.5925,4.4875,4.5325,916428,0
+CNC.US,D,20090811,000000,4.5375,4.595,4.495,4.5,553456,0
+CNC.US,D,20090812,000000,4.49,4.55,4.485,4.495,1195696,0
+CNC.US,D,20090813,000000,4.51,4.54,4.3975,4.525,650256,0
+CNC.US,D,20090814,000000,4.5175,4.53,4.3675,4.38,1742536,0
+CNC.US,D,20090817,000000,4.335,4.6075,4.2925,4.56,1609620,0
+CNC.US,D,20090818,000000,4.565,4.5975,4.4925,4.55,1260400,0
+CNC.US,D,20090819,000000,4.5225,4.5875,4.5075,4.56,769312,0
+CNC.US,D,20090820,000000,4.56,4.6625,4.5525,4.6325,606744,0
+CNC.US,D,20090821,000000,4.66,4.685,4.5925,4.6525,1548104,0
+CNC.US,D,20090824,000000,4.6375,4.6525,4.5225,4.57,1490524,0
+CNC.US,D,20090825,000000,4.5725,4.635,4.4875,4.5,1802676,0
+CNC.US,D,20090826,000000,4.475,4.5175,4.455,4.4825,1686536,0
+CNC.US,D,20090827,000000,4.505,4.5275,4.44,4.4575,958644,0
+CNC.US,D,20090828,000000,4.5275,4.5275,4.3425,4.3775,1139168,0
+CNC.US,D,20090831,000000,4.3675,4.445,4.295,4.3275,1048788,0
+CNC.US,D,20090901,000000,4.2975,4.3625,4.2225,4.255,1243300,0
+CNC.US,D,20090902,000000,4.255,4.4725,4.2225,4.4425,1655216,0
+CNC.US,D,20090903,000000,4.4375,4.44,4.295,4.375,755020,0
+CNC.US,D,20090904,000000,4.36,4.5075,4.3275,4.5075,1422680,0
+CNC.US,D,20090908,000000,4.5125,4.5325,4.395,4.4625,1318172,0
+CNC.US,D,20090909,000000,4.4475,4.5775,4.4225,4.565,2168840,0
+CNC.US,D,20090910,000000,4.54,4.755,4.5,4.7525,1969088,0
+CNC.US,D,20090911,000000,4.7525,4.93,4.7025,4.905,1708224,0
+CNC.US,D,20090914,000000,4.8875,4.95,4.79,4.8425,1336996,0
+CNC.US,D,20090915,000000,4.82,4.8725,4.7675,4.815,2024932,0
+CNC.US,D,20090916,000000,4.8,4.8,4.655,4.7825,3786828,0
+CNC.US,D,20090917,000000,4.6875,4.795,4.5875,4.7575,1940104,0
+CNC.US,D,20090918,000000,4.755,4.8075,4.69,4.7775,1327088,0
+CNC.US,D,20090921,000000,4.73,4.805,4.73,4.77,603692,0
+CNC.US,D,20090922,000000,4.795,4.8,4.6475,4.695,1364560,0
+CNC.US,D,20090923,000000,4.975,5,4.8075,4.8075,2198548,0
+CNC.US,D,20090924,000000,4.83,4.92,4.655,4.725,1299132,0
+CNC.US,D,20090925,000000,4.73,4.8225,4.6825,4.7325,1230000,0
+CNC.US,D,20090928,000000,4.765,4.93,4.7175,4.885,1047884,0
+CNC.US,D,20090929,000000,4.8725,4.9175,4.705,4.8325,1491948,0
+CNC.US,D,20090930,000000,4.82,4.835,4.6625,4.735,1623696,0
+CNC.US,D,20091001,000000,4.7025,4.7025,4.5325,4.575,2047480,0
+CNC.US,D,20091002,000000,4.5575,4.575,4.4775,4.5125,1141484,0
+CNC.US,D,20091005,000000,4.4775,4.53,4.42,4.4425,1363148,0
+CNC.US,D,20091006,000000,4.365,4.5075,4.3125,4.505,1649344,0
+CNC.US,D,20091007,000000,4.505,4.5825,4.3875,4.5,2220936,0
+CNC.US,D,20091008,000000,4.525,4.54,4.425,4.425,1856136,0
+CNC.US,D,20091009,000000,4.4375,4.6775,4.415,4.6625,1909640,0
+CNC.US,D,20091012,000000,4.6625,4.7925,4.6475,4.7375,1371752,0
+CNC.US,D,20091013,000000,4.7475,4.755,4.6,4.6375,1386048,0
+CNC.US,D,20091014,000000,4.6725,4.725,4.6075,4.6975,1254832,0
+CNC.US,D,20091015,000000,4.6575,4.7,4.585,4.6175,1234756,0
+CNC.US,D,20091016,000000,4.605,4.66,4.515,4.5575,1288320,0
+CNC.US,D,20091019,000000,4.5825,4.61,4.5075,4.565,1431172,0
+CNC.US,D,20091020,000000,4.58,4.66,4.52,4.57,1586152,0
+CNC.US,D,20091021,000000,4.5475,4.6425,4.5,4.515,1412800,0
+CNC.US,D,20091022,000000,4.4975,4.625,4.45,4.6225,1777304,0
+CNC.US,D,20091023,000000,4.62,4.62,4.4875,4.5,1842812,0
+CNC.US,D,20091026,000000,4.395,4.505,4.3125,4.335,3353232,0
+CNC.US,D,20091027,000000,4.535,4.6875,4.5,4.58,5506576,0
+CNC.US,D,20091028,000000,4.6125,4.67,4.4925,4.59,2739612,0
+CNC.US,D,20091029,000000,4.61,4.6675,4.5675,4.59,1775560,0
+CNC.US,D,20091030,000000,4.55,4.5975,4.35,4.4575,2696872,0
+CNC.US,D,20091102,000000,4.465,4.495,4.38,4.43,1667376,0
+CNC.US,D,20091103,000000,4.4175,4.5025,4.34,4.3875,2416308,0
+CNC.US,D,20091104,000000,4.4275,4.6325,4.415,4.5225,2094428,0
+CNC.US,D,20091105,000000,4.5575,4.7175,4.48,4.665,1629924,0
+CNC.US,D,20091106,000000,4.6375,4.8325,4.5925,4.81,2001580,0
+CNC.US,D,20091109,000000,4.825,4.9,4.74,4.77,1716120,0
+CNC.US,D,20091110,000000,4.7625,4.84,4.7275,4.7475,1476692,0
+CNC.US,D,20091111,000000,4.7925,4.7925,4.7125,4.76,855576,0
+CNC.US,D,20091112,000000,4.7325,4.8225,4.6725,4.695,998008,0
+CNC.US,D,20091113,000000,4.72,4.74,4.595,4.6525,1605488,0
+CNC.US,D,20091116,000000,4.685,4.7525,4.6625,4.74,1035716,0
+CNC.US,D,20091117,000000,4.71,4.715,4.62,4.64,1307144,0
+CNC.US,D,20091118,000000,4.63,4.6575,4.555,4.575,968608,0
+CNC.US,D,20091119,000000,4.5625,4.5625,4.425,4.5,1285056,0
+CNC.US,D,20091120,000000,4.4725,4.525,4.44,4.505,2484208,0
+CNC.US,D,20091123,000000,4.525,4.6425,4.5175,4.6325,1294112,0
+CNC.US,D,20091124,000000,4.6475,4.755,4.54,4.72,1993944,0
+CNC.US,D,20091125,000000,4.75,4.7925,4.655,4.7175,1497068,0
+CNC.US,D,20091127,000000,4.6275,4.78,4.605,4.7325,876320,0
+CNC.US,D,20091130,000000,4.7125,4.7275,4.62,4.705,1416256,0
+CNC.US,D,20091201,000000,4.74,4.84,4.7175,4.8175,1151056,0
+CNC.US,D,20091202,000000,4.8,4.86,4.735,4.775,627744,0
+CNC.US,D,20091203,000000,4.8025,4.8625,4.63,4.645,924960,0
+CNC.US,D,20091204,000000,4.7325,4.8875,4.71,4.76,1282692,0
+CNC.US,D,20091207,000000,4.775,4.835,4.735,4.78,971360,0
+CNC.US,D,20091208,000000,4.77,4.825,4.7125,4.79,1980772,0
+CNC.US,D,20091209,000000,4.7675,4.8,4.73,4.745,1590692,0
+CNC.US,D,20091210,000000,4.5625,4.8225,4.4875,4.7975,5284956,0
+CNC.US,D,20091211,000000,4.8,4.8825,4.765,4.7925,2096620,0
+CNC.US,D,20091214,000000,4.8,4.87,4.765,4.87,1367280,0
+CNC.US,D,20091215,000000,4.8475,5.04,4.8425,5.005,2422108,0
+CNC.US,D,20091216,000000,5.0175,5.2875,5.0125,5.2575,2872580,0
+CNC.US,D,20091217,000000,5.2125,5.2475,5.1,5.175,1745048,0
+CNC.US,D,20091218,000000,5.215,5.2175,5.1425,5.205,3344292,0
+CNC.US,D,20091221,000000,5.2075,5.3475,5.2075,5.3275,1580748,0
+CNC.US,D,20091222,000000,5.345,5.405,5.325,5.375,1110876,0
+CNC.US,D,20091223,000000,5.37,5.485,5.37,5.4775,1179760,0
+CNC.US,D,20091224,000000,5.5,5.505,5.455,5.48,763016,0
+CNC.US,D,20091228,000000,5.4975,5.4975,5.4,5.44,470460,0
+CNC.US,D,20091229,000000,5.465,5.4725,5.385,5.4075,461352,0
+CNC.US,D,20091230,000000,5.4075,5.435,5.3075,5.4075,757512,0
+CNC.US,D,20091231,000000,5.39,5.4675,5.2875,5.2925,862364,0
+CNC.US,D,20100104,000000,5.35,5.4375,5.32,5.425,1319984,0
+CNC.US,D,20100105,000000,5.435,5.45,5.2475,5.2525,1697416,0
+CNC.US,D,20100106,000000,5.2375,5.32,5.23,5.315,1086200,0
+CNC.US,D,20100107,000000,5.315,5.4625,5.29,5.4475,1520252,0
+CNC.US,D,20100108,000000,5.4075,5.4075,5.3225,5.3925,1196292,0
+CNC.US,D,20100111,000000,5.395,5.405,5.32,5.35,837276,0
+CNC.US,D,20100112,000000,5.3075,5.34,5.2725,5.33,887348,0
+CNC.US,D,20100113,000000,5.3475,5.5225,5.335,5.425,6680824,0
+CNC.US,D,20100114,000000,5.445,5.5375,5.4125,5.5,908756,0
+CNC.US,D,20100115,000000,5.5175,5.555,5.455,5.51,1542208,0
+CNC.US,D,20100119,000000,5.3825,5.4025,5.19,5.25,3154840,0
+CNC.US,D,20100120,000000,5.2275,5.25,4.8575,4.89,5794284,0
+CNC.US,D,20100121,000000,4.87,5.0175,4.78,4.8525,3541480,0
+CNC.US,D,20100122,000000,4.8875,5.06,4.8375,4.985,19919092,0
+CNC.US,D,20100125,000000,4.9725,5.025,4.8825,4.9475,3062588,0
+CNC.US,D,20100126,000000,4.9225,4.95,4.8425,4.8625,3648032,0
+CNC.US,D,20100127,000000,4.865,4.99,4.8375,4.9225,2090732,0
+CNC.US,D,20100128,000000,4.9425,4.985,4.835,4.88,1953896,0
+CNC.US,D,20100129,000000,4.8775,4.9225,4.81,4.8125,3508176,0
+CNC.US,D,20100201,000000,4.8375,4.8675,4.8125,4.82,2592912,0
+CNC.US,D,20100202,000000,4.8125,4.835,4.7275,4.8075,2348140,0
+CNC.US,D,20100203,000000,4.81,4.8325,4.755,4.7775,1292852,0
+CNC.US,D,20100204,000000,4.745,4.7825,4.6325,4.635,1614712,0
+CNC.US,D,20100205,000000,4.635,4.6575,4.4825,4.6,1667868,0
+CNC.US,D,20100208,000000,4.61,4.64,4.4725,4.52,1420576,0
+CNC.US,D,20100209,000000,4.5475,4.6175,4.4,4.575,2797708,0
+CNC.US,D,20100210,000000,4.54,4.575,4.4425,4.505,3202376,0
+CNC.US,D,20100211,000000,4.4825,4.505,4.4125,4.495,2189936,0
+CNC.US,D,20100212,000000,4.475,4.5475,4.425,4.5375,1994956,0
+CNC.US,D,20100216,000000,4.5475,4.5825,4.4375,4.5075,1595232,0
+CNC.US,D,20100217,000000,4.53,4.5725,4.5,4.5125,1368936,0
+CNC.US,D,20100218,000000,4.495,4.58,4.4525,4.5225,1692840,0
+CNC.US,D,20100219,000000,4.5275,4.5925,4.4875,4.5475,2101892,0
+CNC.US,D,20100222,000000,4.5375,4.59,4.4825,4.5075,1055948,0
+CNC.US,D,20100223,000000,4.515,4.515,4.4625,4.4925,1337696,0
+CNC.US,D,20100224,000000,4.4875,4.5025,4.43,4.47,981156,0
+CNC.US,D,20100225,000000,4.425,4.5075,4.425,4.48,1144384,0
+CNC.US,D,20100226,000000,4.49,4.5,4.4425,4.4675,1131804,0
+CNC.US,D,20100301,000000,4.4825,4.565,4.4275,4.5525,1550804,0
+CNC.US,D,20100302,000000,4.5525,4.6675,4.5525,4.6375,3474172,0
+CNC.US,D,20100303,000000,4.6575,4.6675,4.6075,4.64,1159316,0
+CNC.US,D,20100304,000000,4.6375,4.715,4.59,4.6475,820240,0
+CNC.US,D,20100305,000000,4.655,4.6775,4.6075,4.6575,1789004,0
+CNC.US,D,20100308,000000,4.67,4.685,4.6175,4.625,1284832,0
+CNC.US,D,20100309,000000,4.6,4.625,4.46,4.4775,2695524,0
+CNC.US,D,20100310,000000,4.49,4.5,4.4275,4.4875,2065124,0
+CNC.US,D,20100311,000000,4.4825,4.5825,4.46,4.575,2411332,0
+CNC.US,D,20100312,000000,4.5725,4.6125,4.5025,4.52,1356700,0
+CNC.US,D,20100315,000000,4.525,4.645,4.4775,4.6425,1711908,0
+CNC.US,D,20100316,000000,4.6625,4.7975,4.6075,4.7975,1618568,0
+CNC.US,D,20100317,000000,4.8125,4.915,4.795,4.915,2173492,0
+CNC.US,D,20100318,000000,5,5.2425,4.885,5.1625,4764624,0
+CNC.US,D,20100319,000000,5.1875,5.515,5.1725,5.4575,11206972,0
+CNC.US,D,20100322,000000,5.52,6.055,4.945,6.035,13181828,0
+CNC.US,D,20100323,000000,6.055,6.18,5.825,6.06,8013648,0
+CNC.US,D,20100324,000000,6.03,6.1325,5.915,6.065,4161656,0
+CNC.US,D,20100325,000000,6.1025,6.2575,6.0025,6.0275,3335604,0
+CNC.US,D,20100326,000000,6.025,6.0275,5.8525,5.88,2543736,0
+CNC.US,D,20100329,000000,5.8825,6.0425,5.8475,6.03,2173288,0
+CNC.US,D,20100330,000000,6.02,6.0325,5.925,6.0125,1902836,0
+CNC.US,D,20100331,000000,5.9825,6.0425,5.86,6.01,2994768,0
+CNC.US,D,20100401,000000,6.0325,6.15,6.0325,6.1475,2404008,0
+CNC.US,D,20100405,000000,6.185,6.26,6.1075,6.1625,2545604,0
+CNC.US,D,20100406,000000,6.1625,6.22,6.1,6.1475,1867276,0
+CNC.US,D,20100407,000000,6.1225,6.185,6.03,6.0675,2223396,0
+CNC.US,D,20100408,000000,6.0375,6.075,5.95,6.0225,1417248,0
+CNC.US,D,20100409,000000,6.0475,6.08,5.98,6.05,3104152,0
+CNC.US,D,20100412,000000,6.095,6.095,6.0275,6.0325,2370744,0
+CNC.US,D,20100413,000000,5.99,6.01,5.89,5.975,4198348,0
+CNC.US,D,20100414,000000,6.01,6.1,5.94,6.0775,4363148,0
+CNC.US,D,20100415,000000,6.055,6.2,5.995,6.1775,2009036,0
+CNC.US,D,20100416,000000,6.1775,6.2375,6.065,6.115,1860552,0
+CNC.US,D,20100419,000000,6.0875,6.36,6.0875,6.29,2333012,0
+CNC.US,D,20100420,000000,6.3625,6.4875,6.25,6.4075,2013960,0
+CNC.US,D,20100421,000000,6.41,6.445,6.2275,6.27,1696688,0
+CNC.US,D,20100422,000000,6.23,6.2925,6.1275,6.2925,1312076,0
+CNC.US,D,20100423,000000,6.2875,6.36,6.2025,6.355,1126396,0
+CNC.US,D,20100426,000000,6.345,6.37,6.105,6.165,2450156,0
+CNC.US,D,20100427,000000,6.1325,6.3925,5.9975,6.0375,4093752,0
+CNC.US,D,20100428,000000,6.0675,6.1025,5.865,5.99,3743140,0
+CNC.US,D,20100429,000000,6,6.045,5.93,5.9825,3669980,0
+CNC.US,D,20100430,000000,5.9625,6.0075,5.725,5.725,2674948,0
+CNC.US,D,20100503,000000,5.725,5.8375,5.6875,5.7725,1587388,0
+CNC.US,D,20100504,000000,5.71,5.7475,5.5575,5.58,2288892,0
+CNC.US,D,20100505,000000,5.58,5.6125,5.495,5.5875,2010424,0
+CNC.US,D,20100506,000000,5.5525,5.6425,5.1275,5.4375,2067964,0
+CNC.US,D,20100507,000000,5.4225,5.4225,5.16,5.2575,2748700,0
+CNC.US,D,20100510,000000,5.45,5.54,5.365,5.5225,1735836,0
+CNC.US,D,20100511,000000,5.4875,5.6675,5.4875,5.5675,1625860,0
+CNC.US,D,20100512,000000,5.58,5.7275,5.5225,5.7225,1643996,0
+CNC.US,D,20100513,000000,5.725,5.74,5.595,5.63,1187048,0
+CNC.US,D,20100514,000000,5.5925,5.7675,5.4575,5.765,2302372,0
+CNC.US,D,20100517,000000,5.82,5.9475,5.705,5.77,3582132,0
+CNC.US,D,20100518,000000,5.805,5.83,5.68,5.7425,2751360,0
+CNC.US,D,20100519,000000,5.73,5.835,5.7075,5.76,1620148,0
+CNC.US,D,20100520,000000,5.6575,5.6825,5.415,5.4225,2071628,0
+CNC.US,D,20100521,000000,5.31,5.495,5.29,5.415,1742528,0
+CNC.US,D,20100524,000000,5.395,5.4775,5.2875,5.34,2087404,0
+CNC.US,D,20100525,000000,5.245,5.36,5.19,5.3375,1114772,0
+CNC.US,D,20100526,000000,5.355,5.625,5.33,5.4975,2634560,0
+CNC.US,D,20100527,000000,5.5875,5.685,5.5375,5.67,2313104,0
+CNC.US,D,20100528,000000,5.6425,5.755,5.495,5.705,3081708,0
+CNC.US,D,20100601,000000,5.6825,5.7825,5.5775,5.58,1675224,0
+CNC.US,D,20100602,000000,5.5725,5.6,5.46,5.52,3281328,0
+CNC.US,D,20100603,000000,5.555,5.74,5.5375,5.705,2449308,0
+CNC.US,D,20100604,000000,5.63,6.065,5.62,5.895,6121108,0
+CNC.US,D,20100607,000000,5.8925,5.955,5.7025,5.9025,2635656,0
+CNC.US,D,20100608,000000,5.9,5.94,5.6925,5.7575,2527732,0
+CNC.US,D,20100609,000000,5.7625,5.8375,5.625,5.66,1708228,0
+CNC.US,D,20100610,000000,5.735,5.74,5.65,5.6925,1034656,0
+CNC.US,D,20100611,000000,5.645,5.7825,5.6025,5.7275,837980,0
+CNC.US,D,20100614,000000,5.76,5.77,5.69,5.7075,1131532,0
+CNC.US,D,20100615,000000,5.7375,5.785,5.6825,5.7725,1119704,0
+CNC.US,D,20100616,000000,5.7525,5.815,5.7275,5.7775,833536,0
+CNC.US,D,20100617,000000,5.7775,5.8375,5.7425,5.835,936128,0
+CNC.US,D,20100618,000000,5.9375,5.9775,5.8175,5.915,2039036,0
+CNC.US,D,20100621,000000,5.9725,6.0275,5.8325,5.8575,1517720,0
+CNC.US,D,20100622,000000,5.8525,5.9075,5.59,5.6025,2643616,0
+CNC.US,D,20100623,000000,5.6175,5.9,5.5475,5.81,3054360,0
+CNC.US,D,20100624,000000,5.775,5.815,5.6675,5.6775,883116,0
+CNC.US,D,20100625,000000,5.6825,5.6925,5.605,5.6525,4441332,0
+CNC.US,D,20100628,000000,5.6525,5.69,5.5125,5.525,1268528,0
+CNC.US,D,20100629,000000,5.455,5.515,5.2725,5.31,2104544,0
+CNC.US,D,20100630,000000,5.2975,5.42,5.215,5.375,2342252,0
+CNC.US,D,20100701,000000,5.3425,5.36,5.1425,5.2875,3016512,0
+CNC.US,D,20100702,000000,5.31,5.4,5.25,5.335,1719692,0
+CNC.US,D,20100706,000000,5.3925,5.54,5.345,5.3875,2336388,0
+CNC.US,D,20100707,000000,5.4125,5.445,5.1675,5.27,2162540,0
+CNC.US,D,20100708,000000,5.31,5.3875,5.1975,5.2325,2129628,0
+CNC.US,D,20100709,000000,5.24,5.2575,5.13,5.2125,1695532,0
+CNC.US,D,20100712,000000,5.19,5.21,5.0975,5.1575,978660,0
+CNC.US,D,20100713,000000,5.2175,5.36,5.115,5.3425,1917172,0
+CNC.US,D,20100714,000000,5.3475,5.5125,5.3325,5.4525,1535928,0
+CNC.US,D,20100715,000000,5.44,5.51,5.3925,5.475,1432628,0
+CNC.US,D,20100716,000000,5.4375,5.45,5.2175,5.25,1317780,0
+CNC.US,D,20100719,000000,5.255,5.285,5.1725,5.23,893624,0
+CNC.US,D,20100720,000000,5.17,5.32,5.15,5.315,1161524,0
+CNC.US,D,20100721,000000,5.3025,5.355,5.06,5.06,1315432,0
+CNC.US,D,20100722,000000,5.1175,5.1925,5.07,5.1725,1159372,0
+CNC.US,D,20100723,000000,5.175,5.34,5.11,5.3025,1203448,0
+CNC.US,D,20100726,000000,5.3275,5.4425,5.31,5.43,1185748,0
+CNC.US,D,20100727,000000,5.4375,5.695,5.4375,5.54,2840320,0
+CNC.US,D,20100728,000000,5.54,5.54,5.1125,5.14,2516420,0
+CNC.US,D,20100729,000000,5.1825,5.21,5,5.0975,1357272,0
+CNC.US,D,20100730,000000,5.045,5.3625,5.03,5.3275,2320504,0
+CNC.US,D,20100802,000000,5.4025,5.525,5.4,5.4225,2744388,0
+CNC.US,D,20100803,000000,5.3975,5.5775,5.335,5.535,1670716,0
+CNC.US,D,20100804,000000,5.545,5.83,5.545,5.6625,2499104,0
+CNC.US,D,20100805,000000,5.625,5.68,5.465,5.4875,1284076,0
+CNC.US,D,20100806,000000,5.4425,5.515,5.3975,5.475,1194240,0
+CNC.US,D,20100809,000000,5.5125,5.565,5.47,5.475,1200732,0
+CNC.US,D,20100810,000000,5.6575,5.6575,5.3675,5.4925,1432568,0
+CNC.US,D,20100811,000000,5.4125,5.4375,5.2675,5.2975,2279464,0
+CNC.US,D,20100812,000000,5.2475,5.29,5.18,5.2325,1758752,0
+CNC.US,D,20100813,000000,5.205,5.3075,5.1275,5.2575,1469728,0
+CNC.US,D,20100816,000000,5.2575,5.305,5.19,5.2825,1627128,0
+CNC.US,D,20100817,000000,5.3225,5.3475,5.22,5.245,2158624,0
+CNC.US,D,20100818,000000,5.25,5.3,5.145,5.2925,1160016,0
+CNC.US,D,20100819,000000,5.265,5.3,5.085,5.1275,1771124,0
+CNC.US,D,20100820,000000,5.0925,5.115,5.0325,5.075,1233812,0
+CNC.US,D,20100823,000000,5.0875,5.26,5.05,5.18,1768320,0
+CNC.US,D,20100824,000000,5.1275,5.185,5.035,5.0825,983000,0
+CNC.US,D,20100825,000000,5.05,5.185,5.04,5.165,1184940,0
+CNC.US,D,20100826,000000,5.19,5.465,5.165,5.3775,3192016,0
+CNC.US,D,20100827,000000,5.3975,5.495,5.27,5.4625,1417916,0
+CNC.US,D,20100830,000000,5.4575,5.4575,5.2075,5.21,1612780,0
+CNC.US,D,20100831,000000,5.19,5.1975,5.0025,5.055,2217448,0
+CNC.US,D,20100901,000000,5.125,5.27,5.09,5.1525,1755400,0
+CNC.US,D,20100902,000000,5.1525,5.18,5.0775,5.1425,1268516,0
+CNC.US,D,20100903,000000,5.195,5.37,5.195,5.365,1450296,0
+CNC.US,D,20100907,000000,5.245,5.295,5.1525,5.245,1700492,0
+CNC.US,D,20100908,000000,5.26,5.325,5.2325,5.2825,1185464,0
+CNC.US,D,20100909,000000,5.325,5.4075,5.2775,5.3325,1113084,0
+CNC.US,D,20100910,000000,5.3875,5.5,5.265,5.42,2047520,0
+CNC.US,D,20100913,000000,5.4725,5.57,5.46,5.5325,1957020,0
+CNC.US,D,20100914,000000,5.5325,5.535,5.38,5.5,1399332,0
+CNC.US,D,20100915,000000,5.5025,5.5875,5.47,5.5525,1080024,0
+CNC.US,D,20100916,000000,5.535,5.54,5.455,5.4875,1471260,0
+CNC.US,D,20100917,000000,5.54,5.54,5.365,5.4725,2193384,0
+CNC.US,D,20100920,000000,5.4675,5.585,5.455,5.5775,2175200,0
+CNC.US,D,20100921,000000,5.565,5.62,5.4775,5.545,1319408,0
+CNC.US,D,20100922,000000,5.535,5.6,5.4375,5.5175,1143916,0
+CNC.US,D,20100923,000000,5.4775,5.5175,5.3125,5.325,1620644,0
+CNC.US,D,20100924,000000,5.3925,5.5075,5.335,5.4975,1136380,0
+CNC.US,D,20100927,000000,5.515,5.5575,5.4275,5.5275,1168108,0
+CNC.US,D,20100928,000000,5.5475,5.7475,5.4775,5.7325,2239760,0
+CNC.US,D,20100929,000000,5.705,5.8225,5.6225,5.775,2496592,0
+CNC.US,D,20100930,000000,5.8175,5.9125,5.7925,5.8975,2371776,0
+CNC.US,D,20101001,000000,5.9475,5.9725,5.76,5.8425,1661428,0
+CNC.US,D,20101004,000000,5.82,5.8375,5.675,5.7075,1448536,0
+CNC.US,D,20101005,000000,5.7625,5.8525,5.6975,5.8525,1304956,0
+CNC.US,D,20101006,000000,5.835,5.8625,5.7125,5.79,1383328,0
+CNC.US,D,20101007,000000,5.8325,5.8775,5.7475,5.77,890180,0
+CNC.US,D,20101008,000000,5.765,5.9,5.7375,5.875,905548,0
+CNC.US,D,20101011,000000,5.875,6.015,5.865,5.93,675824,0
+CNC.US,D,20101012,000000,5.935,6.0325,5.845,6.01,960968,0
+CNC.US,D,20101013,000000,6.0225,6.075,5.9525,6.0425,928152,0
+CNC.US,D,20101014,000000,6.0375,6.135,5.9975,6.05,799692,0
+CNC.US,D,20101015,000000,6.1,6.1925,6.0275,6.125,1316656,0
+CNC.US,D,20101018,000000,6.135,6.19,6.095,6.18,717264,0
+CNC.US,D,20101019,000000,6.105,6.135,5.975,5.9975,1895188,0
+CNC.US,D,20101020,000000,6.03,6.0875,6.02,6.075,1139436,0
+CNC.US,D,20101021,000000,6.09,6.12,5.88,5.9725,980268,0
+CNC.US,D,20101022,000000,5.9725,6.085,5.96,6.0725,571204,0
+CNC.US,D,20101025,000000,6.105,6.22,6.075,6.11,850896,0
+CNC.US,D,20101026,000000,5.9225,5.9225,5.59,5.7025,5425292,0
+CNC.US,D,20101027,000000,5.6925,5.745,5.65,5.7075,1595792,0
+CNC.US,D,20101028,000000,5.665,5.7025,5.6,5.625,2531872,0
+CNC.US,D,20101029,000000,5.6125,5.635,5.56,5.58,2029008,0
+CNC.US,D,20101101,000000,5.6075,5.6775,5.5175,5.5775,1440444,0
+CNC.US,D,20101102,000000,5.6325,5.7175,5.6225,5.715,869360,0
+CNC.US,D,20101103,000000,5.71,5.7525,5.515,5.5925,2421952,0
+CNC.US,D,20101104,000000,5.65,5.7325,5.65,5.7075,1891220,0
+CNC.US,D,20101105,000000,5.6925,5.735,5.6025,5.6575,1196416,0
+CNC.US,D,20101108,000000,5.6525,5.7,5.57,5.6625,1294120,0
+CNC.US,D,20101109,000000,5.6775,5.69,5.5375,5.5525,1126796,0
+CNC.US,D,20101110,000000,5.5475,5.59,5.2975,5.4575,3331180,0
+CNC.US,D,20101111,000000,5.4025,5.535,5.35,5.52,3103020,0
+CNC.US,D,20101112,000000,5.4725,5.575,5.4575,5.5125,1589840,0
+CNC.US,D,20101115,000000,5.5275,5.5275,5.41,5.51,2152468,0
+CNC.US,D,20101116,000000,5.53,5.595,5.4575,5.485,3075016,0
+CNC.US,D,20101117,000000,5.5075,5.6825,5.48,5.65,1788944,0
+CNC.US,D,20101118,000000,5.685,5.79,5.615,5.685,1254492,0
+CNC.US,D,20101119,000000,5.655,5.7475,5.6125,5.655,2115380,0
+CNC.US,D,20101122,000000,5.6575,5.82,5.625,5.7925,1750716,0
+CNC.US,D,20101123,000000,5.765,5.8125,5.735,5.75,814588,0
+CNC.US,D,20101124,000000,5.795,5.8875,5.7525,5.8675,1100912,0
+CNC.US,D,20101126,000000,5.795,5.8475,5.7775,5.7825,253800,0
+CNC.US,D,20101129,000000,5.75,5.9,5.6975,5.85,1079536,0
+CNC.US,D,20101130,000000,5.775,5.865,5.74,5.8125,1247412,0
+CNC.US,D,20101201,000000,5.8925,5.98,5.8325,5.8925,1190252,0
+CNC.US,D,20101202,000000,5.885,5.96,5.8425,5.955,845052,0
+CNC.US,D,20101203,000000,5.9175,6.0125,5.8775,5.9925,1189228,0
+CNC.US,D,20101206,000000,5.9675,6.06,5.9425,5.9925,935848,0
+CNC.US,D,20101207,000000,6.045,6.0675,5.9275,5.965,1614892,0
+CNC.US,D,20101208,000000,5.965,6.205,5.9575,6.1725,1402592,0
+CNC.US,D,20101209,000000,6.2,6.245,5.9725,5.9925,1869736,0
+CNC.US,D,20101210,000000,5.9925,6.12,5.99,6.06,1628048,0
+CNC.US,D,20101213,000000,6.0775,6.095,5.965,5.97,726968,0
+CNC.US,D,20101214,000000,5.97,6.09,5.97,6.0825,864356,0
+CNC.US,D,20101215,000000,6.145,6.2125,6.0725,6.145,1061792,0
+CNC.US,D,20101216,000000,6.145,6.31,6.125,6.2725,1435800,0
+CNC.US,D,20101217,000000,6.29,6.4775,6.2775,6.35,1852048,0
+CNC.US,D,20101220,000000,6.3675,6.475,6.3675,6.4625,1180988,0
+CNC.US,D,20101221,000000,6.4825,6.5575,6.48,6.5175,672532,0
+CNC.US,D,20101222,000000,6.5175,6.5825,6.4625,6.52,2223796,0
+CNC.US,D,20101223,000000,6.515,6.6075,6.4775,6.5125,1004296,0
+CNC.US,D,20101227,000000,6.495,6.5375,6.4675,6.4975,287208,0
+CNC.US,D,20101228,000000,6.52,6.52,6.385,6.46,457428,0
+CNC.US,D,20101229,000000,6.46,6.585,6.45,6.5775,590788,0
+CNC.US,D,20101230,000000,6.585,6.6025,6.4275,6.43,540728,0
+CNC.US,D,20101231,000000,6.445,6.4575,6.325,6.335,725524,0
+CNC.US,D,20110103,000000,6.39,6.63,6.375,6.605,956424,0
+CNC.US,D,20110104,000000,6.6275,6.6375,6.505,6.56,1209332,0
+CNC.US,D,20110105,000000,6.5375,6.5575,6.4725,6.525,1209644,0
+CNC.US,D,20110106,000000,6.675,7.3575,6.675,6.8825,5435804,0
+CNC.US,D,20110107,000000,6.905,6.98,6.8275,6.935,1129832,0
+CNC.US,D,20110110,000000,6.93,7.0175,6.85,6.945,807632,0
+CNC.US,D,20110111,000000,6.955,7.01,6.9,6.94,739960,0
+CNC.US,D,20110112,000000,6.98,6.98,6.8575,6.8925,664728,0
+CNC.US,D,20110113,000000,6.9,6.9975,6.8675,6.9775,1482320,0
+CNC.US,D,20110114,000000,6.9675,7.345,6.9325,7.2875,5183224,0
+CNC.US,D,20110118,000000,7.105,7.32,7.0075,7.285,1655344,0
+CNC.US,D,20110119,000000,7.265,7.265,6.7375,6.7425,3053780,0
+CNC.US,D,20110120,000000,6.6975,6.78,6.4425,6.45,2343548,0
+CNC.US,D,20110121,000000,6.51,6.5875,6.3525,6.37,2098268,0
+CNC.US,D,20110124,000000,6.38,6.49,6.27,6.41,1297336,0
+CNC.US,D,20110125,000000,6.3725,6.67,6.3725,6.6625,1687564,0
+CNC.US,D,20110126,000000,6.68,7.0375,6.6675,6.925,3098300,0
+CNC.US,D,20110127,000000,6.895,7.02,6.885,7.0025,1352808,0
+CNC.US,D,20110128,000000,6.965,7.01,6.74,6.82,1410704,0
+CNC.US,D,20110131,000000,6.8575,6.9525,6.785,6.93,1360164,0
+CNC.US,D,20110201,000000,6.9375,7.135,6.91,7.0725,1149704,0
+CNC.US,D,20110202,000000,7.0325,7.08,6.935,6.9525,2130840,0
+CNC.US,D,20110203,000000,7.0075,7.11,6.925,7.045,2611188,0
+CNC.US,D,20110204,000000,7.1125,7.175,6.9575,6.985,1246000,0
+CNC.US,D,20110207,000000,7.0075,7.045,6.9225,6.9375,2113340,0
+CNC.US,D,20110208,000000,7.04,7.5275,6.9075,7.3025,4859900,0
+CNC.US,D,20110209,000000,7.255,7.49,7.255,7.39,3534856,0
+CNC.US,D,20110210,000000,7.31,7.385,7.295,7.3425,1619444,0
+CNC.US,D,20110211,000000,7.305,7.445,7.265,7.3925,1887608,0
+CNC.US,D,20110214,000000,7.3625,7.465,7.335,7.43,1276372,0
+CNC.US,D,20110215,000000,7.4325,7.4925,7.3725,7.38,1198080,0
+CNC.US,D,20110216,000000,7.4225,7.5,7.36,7.4825,782056,0
+CNC.US,D,20110218,000000,7.53,7.675,7.445,7.5925,1411132,0
+CNC.US,D,20110222,000000,7.515,7.5725,7.3525,7.39,1100016,0
+CNC.US,D,20110223,000000,7.35,7.37,7.0875,7.1025,1151228,0
+CNC.US,D,20110224,000000,7.135,7.4175,7.0075,7.325,2441176,0
+CNC.US,D,20110225,000000,7.3425,7.555,7.34,7.55,1663820,0
+CNC.US,D,20110228,000000,7.62,7.6225,7.5375,7.6175,1429452,0
+CNC.US,D,20110301,000000,7.6175,7.6175,7.3125,7.37,2062720,0
+CNC.US,D,20110302,000000,7.3725,7.5675,7.3575,7.4975,1224856,0
+CNC.US,D,20110303,000000,7.565,7.7675,7.5125,7.7025,1223160,0
+CNC.US,D,20110304,000000,7.68,7.725,7.555,7.665,858452,0
+CNC.US,D,20110307,000000,7.5375,7.6725,7.45,7.665,1756232,0
+CNC.US,D,20110308,000000,7.655,7.8625,7.635,7.8075,1341940,0
+CNC.US,D,20110309,000000,7.7875,7.95,7.7675,7.895,1366148,0
+CNC.US,D,20110310,000000,7.79,7.8325,7.7,7.75,1696412,0
+CNC.US,D,20110311,000000,7.7575,7.765,7.6075,7.7025,1199616,0
+CNC.US,D,20110314,000000,7.63,7.7425,7.51,7.5125,1480576,0
+CNC.US,D,20110315,000000,7.21,7.5075,7.2075,7.4275,1045252,0
+CNC.US,D,20110316,000000,7.37,7.47,7.255,7.2625,1460180,0
+CNC.US,D,20110317,000000,7.375,7.4325,7.285,7.3225,968632,0
+CNC.US,D,20110318,000000,7.4,7.4875,7.3575,7.3825,1712748,0
+CNC.US,D,20110321,000000,7.5,7.59,7.4825,7.5725,788448,0
+CNC.US,D,20110322,000000,7.6375,7.6375,7.475,7.515,896188,0
+CNC.US,D,20110323,000000,7.485,7.5075,7.385,7.5,724384,0
+CNC.US,D,20110324,000000,7.55,7.7425,7.5,7.715,807760,0
+CNC.US,D,20110325,000000,7.76,7.8675,7.715,7.7625,571632,0
+CNC.US,D,20110328,000000,7.8,7.905,7.75,7.8675,1361360,0
+CNC.US,D,20110329,000000,7.86,8.07,7.845,8.0575,1233528,0
+CNC.US,D,20110330,000000,8.07,8.1925,8.06,8.18,1228396,0
+CNC.US,D,20110331,000000,8.1625,8.2475,8.105,8.245,1197272,0
+CNC.US,D,20110401,000000,8.2775,8.4425,8.255,8.375,1201812,0
+CNC.US,D,20110404,000000,8.435,8.5175,8.395,8.4925,943032,0
+CNC.US,D,20110405,000000,8.4575,8.47,8.345,8.3575,1359592,0
+CNC.US,D,20110406,000000,8.3675,8.4,8.235,8.235,1160640,0
+CNC.US,D,20110407,000000,8.25,8.33,8.165,8.17,1403532,0
+CNC.US,D,20110408,000000,8.24,8.275,7.93,8.0275,1511036,0
+CNC.US,D,20110411,000000,8.035,8.09,7.9675,8.0375,850348,0
+CNC.US,D,20110412,000000,8.025,8.1175,7.9625,8.005,1064996,0
+CNC.US,D,20110413,000000,8.0625,8.1025,7.97,8.0725,989680,0
+CNC.US,D,20110414,000000,7.995,8.0875,7.965,8.0725,644548,0
+CNC.US,D,20110415,000000,8.0425,8.21,8.0075,8.165,697820,0
+CNC.US,D,20110418,000000,8.05,8.05,7.835,7.865,779692,0
+CNC.US,D,20110419,000000,7.895,8.02,7.8375,7.98,823616,0
+CNC.US,D,20110420,000000,8.1175,8.17,7.9,8.035,1361180,0
+CNC.US,D,20110421,000000,8.1525,8.3325,8.1325,8.235,656356,0
+CNC.US,D,20110425,000000,8.2225,8.225,8.02,8.0375,1419244,0
+CNC.US,D,20110426,000000,8.0925,8.87,8.0925,8.545,3473340,0
+CNC.US,D,20110427,000000,8.65,8.985,8.5025,8.915,2233884,0
+CNC.US,D,20110428,000000,8.8125,9.0025,8.8075,8.95,1313676,0
+CNC.US,D,20110429,000000,8.93,9.1,8.84,9.0575,1419988,0
+CNC.US,D,20110502,000000,9.14,9.215,9.0925,9.1,1662920,0
+CNC.US,D,20110503,000000,9.065,9.0875,8.84,8.875,1007396,0
+CNC.US,D,20110504,000000,8.8725,8.925,8.64,8.64,2101684,0
+CNC.US,D,20110505,000000,8.565,8.695,8.51,8.555,2716536,0
+CNC.US,D,20110506,000000,8.685,8.855,8.6525,8.695,1848992,0
+CNC.US,D,20110509,000000,8.75,9.01,8.695,8.825,2154868,0
+CNC.US,D,20110510,000000,8.905,8.9225,8.7975,8.8875,2078836,0
+CNC.US,D,20110511,000000,8.88,9.812,8.83,9.3075,10004616,0
+CNC.US,D,20110512,000000,9.295,9.295,8.6225,8.6375,4149800,0
+CNC.US,D,20110513,000000,8.6775,8.8,8.6075,8.7225,1822732,0
+CNC.US,D,20110516,000000,8.6425,8.8325,8.54,8.6225,1777924,0
+CNC.US,D,20110517,000000,8.5475,8.635,8.5,8.5775,2405164,0
+CNC.US,D,20110518,000000,8.5725,8.7675,8.5475,8.7525,1650684,0
+CNC.US,D,20110519,000000,8.825,9.0125,8.7925,8.9525,1696804,0
+CNC.US,D,20110520,000000,8.8675,8.91,8.6775,8.81,1948444,0
+CNC.US,D,20110523,000000,8.67,8.67,8.485,8.5525,1225408,0
+CNC.US,D,20110524,000000,8.5525,8.605,8.4075,8.5525,1953828,0
+CNC.US,D,20110525,000000,8.49,8.625,8.45,8.5275,1745544,0
+CNC.US,D,20110526,000000,8.5,8.69,8.5,8.675,1242480,0
+CNC.US,D,20110527,000000,8.735,8.7475,8.64,8.6675,1823000,0
+CNC.US,D,20110531,000000,8.78,8.8275,8.66,8.7,2255520,0
+CNC.US,D,20110601,000000,8.6925,8.7325,8.475,8.5375,3285320,0
+CNC.US,D,20110602,000000,8.535,8.78,8.495,8.735,1630012,0
+CNC.US,D,20110603,000000,8.59,8.745,8.565,8.6,2258668,0
+CNC.US,D,20110606,000000,8.575,8.575,8.395,8.4125,1807728,0
+CNC.US,D,20110607,000000,8.46,8.52,8.3725,8.47,2827364,0
+CNC.US,D,20110608,000000,8.4175,8.5225,8.34,8.45,2360980,0
+CNC.US,D,20110609,000000,8.4675,8.58,8.39,8.41,2126696,0
+CNC.US,D,20110610,000000,8.3725,8.3725,8.0375,8.245,3186748,0
+CNC.US,D,20110613,000000,8.345,8.3875,8.2625,8.29,1935124,0
+CNC.US,D,20110614,000000,8.38,8.55,8.345,8.4875,1973376,0
+CNC.US,D,20110615,000000,8.425,8.535,8.3275,8.3275,2393492,0
+CNC.US,D,20110616,000000,8.355,8.425,8.1975,8.3175,1904376,0
+CNC.US,D,20110617,000000,8.3825,8.4625,8.1325,8.16,1835364,0
+CNC.US,D,20110620,000000,8.1275,8.4825,8.1275,8.37,1193128,0
+CNC.US,D,20110621,000000,8.4425,8.6025,8.425,8.58,1916492,0
+CNC.US,D,20110622,000000,8.5425,8.675,8.4575,8.4675,1378676,0
+CNC.US,D,20110623,000000,8.3725,8.6525,8.2625,8.5825,1651576,0
+CNC.US,D,20110624,000000,8.585,8.615,8.43,8.4625,3145380,0
+CNC.US,D,20110627,000000,8.4625,8.6425,8.38,8.6175,959168,0
+CNC.US,D,20110628,000000,8.67,8.9375,8.6475,8.9175,1216592,0
+CNC.US,D,20110629,000000,8.9425,8.9575,8.755,8.94,1270868,0
+CNC.US,D,20110630,000000,8.9625,8.9975,8.8625,8.8825,1123236,0
+CNC.US,D,20110701,000000,8.9,9.0125,8.8525,8.9825,1294096,0
+CNC.US,D,20110705,000000,9.03,9.1225,8.9175,9.1025,1177024,0
+CNC.US,D,20110706,000000,9.0725,9.225,9,9.1875,1566700,0
+CNC.US,D,20110707,000000,9.265,9.838,9.1925,9.4675,7060832,0
+CNC.US,D,20110708,000000,9.38,9.38,9.0725,9.25,2540548,0
+CNC.US,D,20110711,000000,9.105,9.1375,9,9.035,1137064,0
+CNC.US,D,20110712,000000,8.985,9.1825,8.98,9.095,1351420,0
+CNC.US,D,20110713,000000,9.1225,9.245,9.0575,9.0925,2032304,0
+CNC.US,D,20110714,000000,9.1125,9.14,8.925,8.9475,1465824,0
+CNC.US,D,20110715,000000,8.97,9.025,8.76,8.8175,3198876,0
+CNC.US,D,20110718,000000,8.7775,8.8375,8.67,8.71,1098336,0
+CNC.US,D,20110719,000000,8.7825,8.85,8.6675,8.815,2185712,0
+CNC.US,D,20110720,000000,8.835,8.905,8.715,8.8475,530568,0
+CNC.US,D,20110721,000000,8.905,9.0975,8.8975,9.0225,954768,0
+CNC.US,D,20110722,000000,9.0175,9.0425,8.875,8.925,2095856,0
+CNC.US,D,20110725,000000,8.835,9.1825,8.55,8.5625,6509464,0
+CNC.US,D,20110726,000000,9.015,9.3975,8.875,9.0825,5527304,0
+CNC.US,D,20110727,000000,9.2475,9.2475,8.8275,8.8425,3415964,0
+CNC.US,D,20110728,000000,8.8475,8.945,8.765,8.7875,2020592,0
+CNC.US,D,20110729,000000,8.3375,8.585,7.6725,8.2025,8560388,0
+CNC.US,D,20110801,000000,8.3775,8.57,7.7775,7.8975,5817348,0
+CNC.US,D,20110802,000000,8.2375,8.2725,7.63,7.675,7759204,0
+CNC.US,D,20110803,000000,7.705,7.7975,7.3875,7.71,4556028,0
+CNC.US,D,20110804,000000,7.5925,7.725,7.415,7.4175,4513520,0
+CNC.US,D,20110805,000000,7.485,7.5425,7.1275,7.225,2975880,0
+CNC.US,D,20110808,000000,6.995,7.1575,6.56,6.58,4872088,0
+CNC.US,D,20110809,000000,6.7675,7.005,6.41,7.0025,4354916,0
+CNC.US,D,20110810,000000,6.805,6.9925,6.6725,6.71,3966020,0
+CNC.US,D,20110811,000000,6.785,7.385,6.715,7.225,4492792,0
+CNC.US,D,20110812,000000,7.3025,7.4825,7.1475,7.425,2547808,0
+CNC.US,D,20110815,000000,7.505,7.6325,7.2975,7.6175,2000260,0
+CNC.US,D,20110816,000000,7.4975,7.62,7.3625,7.565,2276140,0
+CNC.US,D,20110817,000000,7.62,7.79,7.555,7.61,3240600,0
+CNC.US,D,20110818,000000,7.3025,7.3625,7.0925,7.1725,1961208,0
+CNC.US,D,20110819,000000,7.0175,7.3,6.965,7.155,1939908,0
+CNC.US,D,20110822,000000,7.36,7.3625,6.9875,7.04,1612428,0
+CNC.US,D,20110823,000000,7.085,7.49,7.0325,7.4775,1608888,0
+CNC.US,D,20110824,000000,7.4525,7.595,7.3375,7.575,1065200,0
+CNC.US,D,20110825,000000,7.63,7.6875,7.295,7.3425,1610556,0
+CNC.US,D,20110826,000000,7.2725,7.6325,7.0675,7.59,1277616,0
+CNC.US,D,20110829,000000,7.7025,7.875,7.645,7.8575,1197432,0
+CNC.US,D,20110830,000000,7.7725,8.0075,7.6675,7.9625,1242712,0
+CNC.US,D,20110831,000000,8.015,8.2325,7.8525,7.9725,2112764,0
+CNC.US,D,20110901,000000,8.0025,8.225,7.88,7.915,1961176,0
+CNC.US,D,20110902,000000,7.71,7.875,7.69,7.72,1136464,0
+CNC.US,D,20110906,000000,7.4625,7.7175,7.415,7.6975,1515660,0
+CNC.US,D,20110907,000000,7.8225,8.02,7.7575,7.9925,1050540,0
+CNC.US,D,20110908,000000,7.9525,8.0075,7.7475,7.775,2178172,0
+CNC.US,D,20110909,000000,7.68,7.805,7.41,7.4625,2112980,0
+CNC.US,D,20110912,000000,7.2925,7.565,7.2475,7.3975,1992160,0
+CNC.US,D,20110913,000000,7.4,7.56,7.3075,7.51,3313012,0
+CNC.US,D,20110914,000000,7.6075,7.62,7.2825,7.4,4778976,0
+CNC.US,D,20110915,000000,7.5,7.77,7.4525,7.7525,4273056,0
+CNC.US,D,20110916,000000,7.4725,7.85,7.4725,7.8475,3084616,0
+CNC.US,D,20110919,000000,7.7025,7.87,7.6475,7.7875,1423816,0
+CNC.US,D,20110920,000000,7.8325,8.075,7.77,7.8025,1758576,0
+CNC.US,D,20110921,000000,7.805,8.0275,7.5525,7.565,3476596,0
+CNC.US,D,20110922,000000,7.29,7.5675,7.2175,7.315,2539496,0
+CNC.US,D,20110923,000000,7.295,7.465,7.225,7.3975,1525240,0
+CNC.US,D,20110926,000000,7.4675,7.63,7.3575,7.55,1718600,0
+CNC.US,D,20110927,000000,7.715,7.9175,7.6175,7.755,1983952,0
+CNC.US,D,20110928,000000,7.7525,7.795,7.4325,7.435,2258896,0
+CNC.US,D,20110929,000000,7.635,7.6375,7.11,7.2975,2324128,0
+CNC.US,D,20110930,000000,7.19,7.39,7.1525,7.1675,1754408,0
+CNC.US,D,20111003,000000,7.125,7.235,6.6325,6.635,3065620,0
+CNC.US,D,20111004,000000,6.5475,6.7975,6.32,6.78,3222428,0
+CNC.US,D,20111005,000000,6.75,6.945,6.665,6.8825,2052968,0
+CNC.US,D,20111006,000000,6.8675,7.055,6.8375,7.0475,1775268,0
+CNC.US,D,20111007,000000,7.045,7.065,6.75,6.8425,2502592,0
+CNC.US,D,20111010,000000,7.0075,7.165,7,7.1175,1903076,0
+CNC.US,D,20111011,000000,7.0775,7.1225,6.9775,7.045,2207784,0
+CNC.US,D,20111012,000000,7.1325,7.145,7.0325,7.05,2157348,0
+CNC.US,D,20111013,000000,7.015,7.1425,6.965,7.105,2523080,0
+CNC.US,D,20111014,000000,7.2025,7.2825,7.0775,7.1275,860676,0
+CNC.US,D,20111017,000000,7.0375,7.0925,6.7975,6.825,2457284,0
+CNC.US,D,20111018,000000,6.79,6.99,6.7275,6.8575,4927024,0
+CNC.US,D,20111019,000000,6.855,7.0525,6.8125,6.85,2766944,0
+CNC.US,D,20111020,000000,6.8425,6.9775,6.7075,6.96,2526004,0
+CNC.US,D,20111021,000000,7.105,7.105,6.98,7.0575,2005156,0
+CNC.US,D,20111024,000000,7.3025,7.365,7.1475,7.2675,3286752,0
+CNC.US,D,20111025,000000,7.2675,8.175,7.1075,7.935,7476772,0
+CNC.US,D,20111026,000000,8.14,8.2975,7.965,8.185,4478156,0
+CNC.US,D,20111027,000000,8.3825,8.7225,8.3525,8.6975,4278680,0
+CNC.US,D,20111028,000000,8.64,8.94,8.5875,8.89,4052468,0
+CNC.US,D,20111031,000000,8.7675,9.0075,8.7375,8.7875,3993360,0
+CNC.US,D,20111101,000000,8.415,8.725,8.38,8.575,4137528,0
+CNC.US,D,20111102,000000,8.6975,8.7425,8.56,8.715,1976908,0
+CNC.US,D,20111103,000000,8.825,8.825,8.6475,8.7875,1457700,0
+CNC.US,D,20111104,000000,8.71,8.895,8.64,8.83,911712,0
+CNC.US,D,20111107,000000,8.825,8.8325,8.58,8.815,1290124,0
+CNC.US,D,20111108,000000,8.8975,8.9425,8.705,8.865,1405168,0
+CNC.US,D,20111109,000000,8.63,8.76,8.5425,8.565,1404940,0
+CNC.US,D,20111110,000000,8.7075,8.7075,8.48,8.555,970604,0
+CNC.US,D,20111111,000000,8.655,8.8725,8.6025,8.865,2061804,0
+CNC.US,D,20111114,000000,8.8425,8.9225,8.7225,8.8675,1101844,0
+CNC.US,D,20111115,000000,8.825,9.145,8.825,9.085,1993296,0
+CNC.US,D,20111116,000000,8.99,9.17,8.9575,9.0525,3755972,0
+CNC.US,D,20111117,000000,9.14,9.225,9.0225,9.08,5357056,0
+CNC.US,D,20111118,000000,9.0825,9.1275,8.98,9.125,2755576,0
+CNC.US,D,20111121,000000,8.93,9.085,8.86,9.07,1814336,0
+CNC.US,D,20111122,000000,9.085,9.225,9.0025,9.1725,1947180,0
+CNC.US,D,20111123,000000,9.115,9.1825,8.9925,9.0075,2226464,0
+CNC.US,D,20111125,000000,8.935,9.0175,8.74,8.7425,582336,0
+CNC.US,D,20111128,000000,9.0125,9.3375,8.985,9.1825,1753156,0
+CNC.US,D,20111129,000000,9.17,9.235,8.98,9.235,1997396,0
+CNC.US,D,20111130,000000,9.535,9.68,9.3475,9.678,2472436,0
+CNC.US,D,20111201,000000,9.588,9.75,9.572,9.58,1832916,0
+CNC.US,D,20111202,000000,9.718,9.768,9.365,9.4425,1884780,0
+CNC.US,D,20111205,000000,9.645,9.735,9.575,9.67,2473444,0
+CNC.US,D,20111206,000000,9.635,9.708,9.4675,9.4875,1663764,0
+CNC.US,D,20111207,000000,9.4375,9.612,9.36,9.552,1519780,0
+CNC.US,D,20111208,000000,9.4775,9.4775,9.1225,9.145,1667768,0
+CNC.US,D,20111209,000000,9.1475,9.4425,9.1025,9.39,1683588,0
+CNC.US,D,20111212,000000,9.2775,9.2775,9.0325,9.08,1281696,0
+CNC.US,D,20111213,000000,9.14,9.245,8.9225,8.9425,1872172,0
+CNC.US,D,20111214,000000,8.85,8.9375,8.7675,8.84,2233064,0
+CNC.US,D,20111215,000000,8.9275,8.9525,8.765,8.9075,1821776,0
+CNC.US,D,20111216,000000,9.725,9.725,9.3575,9.578,4343920,0
+CNC.US,D,20111219,000000,9.69,9.828,9.568,9.61,2962000,0
+CNC.US,D,20111220,000000,9.8,10.068,9.725,10.052,2001004,0
+CNC.US,D,20111221,000000,10.055,10.148,9.838,9.965,1422972,0
+CNC.US,D,20111222,000000,10,10.022,9.915,9.935,1898172,0
+CNC.US,D,20111223,000000,9.965,10.012,9.932,10.002,1228740,0
+CNC.US,D,20111227,000000,10,10.202,9.99,10.135,605732,0
+CNC.US,D,20111228,000000,10.12,10.162,9.832,9.845,1026304,0
+CNC.US,D,20111229,000000,9.908,10.118,9.888,10.04,1503488,0
+CNC.US,D,20111230,000000,10.048,10.058,9.875,9.898,999564,0
+CNC.US,D,20120103,000000,10.17,10.235,9.945,10.002,1574696,0
+CNC.US,D,20120104,000000,9.918,9.96,9.822,9.838,974108,0
+CNC.US,D,20120105,000000,9.84,10.312,9.742,10.275,1667660,0
+CNC.US,D,20120106,000000,10.252,10.678,10.2,10.59,2709672,0
+CNC.US,D,20120109,000000,10.628,10.908,10.59,10.9,3651856,0
+CNC.US,D,20120110,000000,10.975,11.04,10.835,10.9,2146120,0
+CNC.US,D,20120111,000000,10.855,11.088,10.82,10.972,1663060,0
+CNC.US,D,20120112,000000,10.955,11.025,10.905,11.015,1641708,0
+CNC.US,D,20120113,000000,10.89,11.008,10.828,10.968,1570608,0
+CNC.US,D,20120117,000000,11.045,11.172,10.995,11.122,2699260,0
+CNC.US,D,20120118,000000,11.142,11.22,11.03,11.142,2337948,0
+CNC.US,D,20120119,000000,11.172,11.182,11.04,11.09,1982448,0
+CNC.US,D,20120120,000000,11.068,11.148,10.848,10.968,1163420,0
+CNC.US,D,20120123,000000,10.942,10.958,10.728,10.842,2683456,0
+CNC.US,D,20120124,000000,10.825,11.015,10.782,11.008,2013808,0
+CNC.US,D,20120125,000000,10.95,10.998,10.698,10.915,2262916,0
+CNC.US,D,20120126,000000,10.918,10.92,10.688,10.752,1509092,0
+CNC.US,D,20120127,000000,10.705,11.125,10.705,11.07,1064312,0
+CNC.US,D,20120130,000000,10.978,10.99,10.832,10.938,798280,0
+CNC.US,D,20120131,000000,11.048,11.362,11,11.3,3313224,0
+CNC.US,D,20120201,000000,11.358,11.78,11.342,11.585,3014068,0
+CNC.US,D,20120202,000000,11.512,11.668,11.498,11.66,2731020,0
+CNC.US,D,20120203,000000,11.818,11.848,11.482,11.57,1927620,0
+CNC.US,D,20120206,000000,11.535,11.598,11.332,11.4,2480768,0
+CNC.US,D,20120207,000000,11.305,11.575,11.04,11.442,4579932,0
+CNC.US,D,20120208,000000,11.442,11.915,11.412,11.915,3524960,0
+CNC.US,D,20120209,000000,11.905,12.042,11.705,11.77,2296092,0
+CNC.US,D,20120210,000000,11.662,11.992,11.57,11.83,1901888,0
+CNC.US,D,20120213,000000,11.922,12.322,11.875,12.268,2373524,0
+CNC.US,D,20120214,000000,12.195,12.275,12.112,12.168,1543672,0
+CNC.US,D,20120215,000000,12.408,12.5,12.12,12.175,2652180,0
+CNC.US,D,20120216,000000,12.172,12.45,12.148,12.438,1880288,0
+CNC.US,D,20120217,000000,12.52,12.59,12.382,12.435,1547456,0
+CNC.US,D,20120221,000000,12.435,12.538,12.33,12.442,1611304,0
+CNC.US,D,20120222,000000,12.408,12.47,12.098,12.128,2715356,0
+CNC.US,D,20120223,000000,12.172,12.282,12.092,12.12,1893596,0
+CNC.US,D,20120224,000000,12.18,12.26,12.148,12.225,1287000,0
+CNC.US,D,20120227,000000,12.168,12.275,12.042,12.148,1340840,0
+CNC.US,D,20120228,000000,12.185,12.385,12.102,12.31,2513308,0
+CNC.US,D,20120229,000000,12.328,12.348,12.188,12.2,2649944,0
+CNC.US,D,20120301,000000,12.24,12.352,12.12,12.26,1664120,0
+CNC.US,D,20120302,000000,12.255,12.272,11.575,11.648,5368096,0
+CNC.US,D,20120305,000000,11.588,11.725,11.565,11.64,2757708,0
+CNC.US,D,20120306,000000,11.51,11.595,11.325,11.37,1839908,0
+CNC.US,D,20120307,000000,11.432,11.545,11.385,11.468,805300,0
+CNC.US,D,20120308,000000,11.522,11.595,11.415,11.515,1720312,0
+CNC.US,D,20120309,000000,11.5,11.7,11.498,11.695,1834724,0
+CNC.US,D,20120312,000000,11.685,11.692,11.395,11.402,1752752,0
+CNC.US,D,20120313,000000,11.468,11.522,11.32,11.412,2759000,0
+CNC.US,D,20120314,000000,11.368,11.478,11.308,11.37,2516556,0
+CNC.US,D,20120315,000000,11.392,11.712,11.385,11.572,2299820,0
+CNC.US,D,20120316,000000,11.558,11.63,11.345,11.365,2378964,0
+CNC.US,D,20120319,000000,11.31,11.532,11.252,11.48,2690704,0
+CNC.US,D,20120320,000000,11.395,11.442,11.17,11.19,2396004,0
+CNC.US,D,20120321,000000,11.19,11.212,11.03,11.175,2769656,0
+CNC.US,D,20120322,000000,11.102,11.17,10.98,11.1,3221444,0
+CNC.US,D,20120323,000000,11.09,11.245,11.04,11.222,3661156,0
+CNC.US,D,20120326,000000,11.278,12.098,11.278,11.975,5604648,0
+CNC.US,D,20120327,000000,11.975,12.002,11.645,11.692,3191276,0
+CNC.US,D,20120328,000000,11.682,11.945,11.568,11.932,3860648,0
+CNC.US,D,20120329,000000,11.822,12.012,11.655,11.862,3572100,0
+CNC.US,D,20120330,000000,12.04,12.398,11.935,12.242,3923916,0
+CNC.US,D,20120402,000000,12.192,12.405,12.122,12.36,2028360,0
+CNC.US,D,20120403,000000,12.368,12.6,12.348,12.518,2186084,0
+CNC.US,D,20120404,000000,12.362,12.422,12.25,12.4,1366780,0
+CNC.US,D,20120405,000000,12.328,12.745,12.325,12.675,1972916,0
+CNC.US,D,20120409,000000,11.432,11.598,10.73,10.742,10519720,0
+CNC.US,D,20120410,000000,10.712,10.832,10.102,10.318,9363140,0
+CNC.US,D,20120411,000000,10.422,10.575,10.322,10.47,5188316,0
+CNC.US,D,20120412,000000,10.52,10.992,10.425,10.925,4703916,0
+CNC.US,D,20120413,000000,10.852,11.052,10.758,11.008,2959608,0
+CNC.US,D,20120416,000000,11.072,11.098,10.738,10.768,2930748,0
+CNC.US,D,20120417,000000,10.832,11.125,10.812,11.005,2539724,0
+CNC.US,D,20120418,000000,10.955,11.048,10.812,10.975,1715188,0
+CNC.US,D,20120419,000000,10.96,11.41,10.96,11.408,3049596,0
+CNC.US,D,20120420,000000,11.668,11.722,11.52,11.6,4311992,0
+CNC.US,D,20120423,000000,11.385,11.385,11.138,11.215,2619696,0
+CNC.US,D,20120424,000000,10.278,10.718,10.212,10.55,10854496,0
+CNC.US,D,20120425,000000,10.845,11.075,10.535,10.538,3696104,0
+CNC.US,D,20120426,000000,10.532,10.732,10.372,10.542,4043212,0
+CNC.US,D,20120427,000000,10.515,10.515,9.822,10.015,8998080,0
+CNC.US,D,20120430,000000,9.962,10.012,9.868,9.898,3772700,0
+CNC.US,D,20120501,000000,9.928,10.218,9.902,10.09,4567520,0
+CNC.US,D,20120502,000000,10.068,10.305,9.96,10.088,4138676,0
+CNC.US,D,20120503,000000,9.985,10.058,9.85,9.905,4758916,0
+CNC.US,D,20120504,000000,9.852,9.918,9.49,9.505,3470364,0
+CNC.US,D,20120507,000000,9.505,9.73,9.4425,9.578,3211808,0
+CNC.US,D,20120508,000000,9.52,9.6,9.36,9.52,4913288,0
+CNC.US,D,20120509,000000,9.39,9.475,9.2775,9.3425,3470640,0
+CNC.US,D,20120510,000000,9.548,9.588,9.3875,9.4175,2731552,0
+CNC.US,D,20120511,000000,9.3425,9.4375,9.28,9.2975,1724492,0
+CNC.US,D,20120514,000000,9.2025,9.2775,9.0775,9.1075,3149472,0
+CNC.US,D,20120515,000000,9.095,9.315,9.06,9.1225,3401332,0
+CNC.US,D,20120516,000000,9.175,9.255,8.94,8.94,2688612,0
+CNC.US,D,20120517,000000,8.96,9.055,8.75,8.755,3113356,0
+CNC.US,D,20120518,000000,8.7725,8.9125,8.5925,8.63,2414864,0
+CNC.US,D,20120521,000000,8.6375,8.99,8.615,8.975,2768660,0
+CNC.US,D,20120522,000000,8.9425,9.005,8.7,8.7475,3299676,0
+CNC.US,D,20120523,000000,8.68,8.825,8.5975,8.7925,2219496,0
+CNC.US,D,20120524,000000,8.8025,9.22,8.8025,9.025,4255496,0
+CNC.US,D,20120525,000000,9.025,9.335,8.955,9.325,3545812,0
+CNC.US,D,20120529,000000,9.435,9.435,9.18,9.255,2871760,0
+CNC.US,D,20120530,000000,9.145,9.2375,9.1275,9.2075,2601208,0
+CNC.US,D,20120531,000000,9.2225,9.2225,8.835,9.035,5690672,0
+CNC.US,D,20120601,000000,8.8675,8.955,8.6625,8.6875,2447796,0
+CNC.US,D,20120604,000000,8.6875,8.755,8.53,8.6525,2443172,0
+CNC.US,D,20120605,000000,8.6125,8.945,8.5775,8.9175,1638112,0
+CNC.US,D,20120606,000000,8.9875,9.335,8.965,9.3325,4018688,0
+CNC.US,D,20120607,000000,8.38,8.5,7.725,8.21,21018116,0
+CNC.US,D,20120608,000000,9.02,9.1125,8.8175,8.8675,9616888,0
+CNC.US,D,20120611,000000,6.375,7.1225,6.065,6.895,54245708,0
+CNC.US,D,20120612,000000,6.845,6.9275,6.6225,6.725,10176508,0
+CNC.US,D,20120613,000000,6.7525,6.9325,6.6725,6.71,5073068,0
+CNC.US,D,20120614,000000,6.7025,7.1275,6.7025,7.05,6989776,0
+CNC.US,D,20120615,000000,7.0425,7.1125,6.95,7.05,5821868,0
+CNC.US,D,20120618,000000,7.0175,7.1075,6.9525,7.0875,4475456,0
+CNC.US,D,20120619,000000,7.17,7.31,7.1225,7.2625,5377896,0
+CNC.US,D,20120620,000000,7.2375,7.4975,7.185,7.475,6186120,0
+CNC.US,D,20120621,000000,7.485,7.765,7.4525,7.6125,8283012,0
+CNC.US,D,20120622,000000,7.655,7.6875,7.5175,7.6625,7310396,0
+CNC.US,D,20120625,000000,7.6,7.6,7.3725,7.435,2623860,0
+CNC.US,D,20120626,000000,7.4325,7.64,7.29,7.5775,3990648,0
+CNC.US,D,20120627,000000,7.35,7.81,7.2875,7.4775,7511160,0
+CNC.US,D,20120628,000000,7.44,8.295,7.25,7.6475,21378092,0
+CNC.US,D,20120629,000000,7.89,7.9375,7.4875,7.54,6515324,0
+CNC.US,D,20120702,000000,7.5925,7.645,7.345,7.4725,4795952,0
+CNC.US,D,20120703,000000,7.465,7.4675,7.3825,7.425,1599676,0
+CNC.US,D,20120705,000000,7.44,7.4925,7.4125,7.435,2328320,0
+CNC.US,D,20120706,000000,7.375,7.4275,7.215,7.2325,3525828,0
+CNC.US,D,20120709,000000,8.09,8.7875,8.05,8.69,20326992,0
+CNC.US,D,20120710,000000,8.72,8.78,8.38,8.6025,6303796,0
+CNC.US,D,20120711,000000,8.635,8.87,8.5675,8.685,4262604,0
+CNC.US,D,20120712,000000,8.5975,8.7325,8.4725,8.725,2812000,0
+CNC.US,D,20120713,000000,8.7075,9.0375,8.6775,8.98,4818512,0
+CNC.US,D,20120716,000000,8.9275,8.98,8.7925,8.84,3032000,0
+CNC.US,D,20120717,000000,8.865,9.105,8.8425,9.0975,4190844,0
+CNC.US,D,20120718,000000,9.235,9.535,9.1575,9.3475,7817032,0
+CNC.US,D,20120719,000000,9.41,9.5,9.2525,9.395,5327532,0
+CNC.US,D,20120720,000000,9.34,9.48,9.2,9.23,3040000,0
+CNC.US,D,20120723,000000,9,9,8.5775,8.66,7007324,0
+CNC.US,D,20120724,000000,8.735,9.48,8.655,9.19,16377004,0
+CNC.US,D,20120725,000000,9.265,9.3625,8.935,9.26,7753956,0
+CNC.US,D,20120726,000000,9.3525,9.465,9.2625,9.4225,3922236,0
+CNC.US,D,20120727,000000,9.4975,10.012,9.4275,9.95,5002848,0
+CNC.US,D,20120730,000000,9.98,10.048,9.598,9.75,3097100,0
+CNC.US,D,20120731,000000,9.65,9.725,9.4925,9.51,3983884,0
+CNC.US,D,20120801,000000,9.578,9.578,9.37,9.37,2711312,0
+CNC.US,D,20120802,000000,9.4275,9.48,9.0925,9.26,3221156,0
+CNC.US,D,20120803,000000,9.3175,9.3725,9.12,9.19,2905976,0
+CNC.US,D,20120806,000000,9.1875,9.4725,9.07,9.405,2008128,0
+CNC.US,D,20120807,000000,9.4575,9.92,9.4575,9.832,3804368,0
+CNC.US,D,20120808,000000,9.755,10,9.74,9.985,3010188,0
+CNC.US,D,20120809,000000,9.908,10.175,9.865,10.07,3517420,0
+CNC.US,D,20120810,000000,10.075,10.105,9.862,9.94,1853888,0
+CNC.US,D,20120813,000000,9.908,9.92,9.74,9.882,1097808,0
+CNC.US,D,20120814,000000,9.925,10.022,9.738,9.772,1904132,0
+CNC.US,D,20120815,000000,9.775,10.172,9.772,10.168,1853172,0
+CNC.US,D,20120816,000000,10.13,10.345,10.018,10.26,1439176,0
+CNC.US,D,20120817,000000,10.26,10.502,10.235,10.452,1969184,0
+CNC.US,D,20120820,000000,10.562,10.562,9.4325,9.975,10687828,0
+CNC.US,D,20120821,000000,10.005,10.008,9.695,9.718,3502176,0
+CNC.US,D,20120822,000000,9.728,10.105,9.702,10.055,3761304,0
+CNC.US,D,20120823,000000,10.025,10.115,9.948,10.092,2217424,0
+CNC.US,D,20120824,000000,10.082,10.162,9.99,10.005,2798416,0
+CNC.US,D,20120827,000000,10.032,10.195,9.952,10.175,2154716,0
+CNC.US,D,20120828,000000,10.17,10.288,10.095,10.19,2154996,0
+CNC.US,D,20120829,000000,10.188,10.298,10.15,10.215,1626836,0
+CNC.US,D,20120830,000000,10.108,10.208,10.012,10.162,2420220,0
+CNC.US,D,20120831,000000,10.242,10.272,10.012,10.152,1668300,0
+CNC.US,D,20120904,000000,10.222,10.532,10.202,10.355,2746572,0
+CNC.US,D,20120905,000000,10.288,10.508,10.265,10.368,1774764,0
+CNC.US,D,20120906,000000,10.405,10.615,10.4,10.462,1724844,0
+CNC.US,D,20120907,000000,10.532,10.532,10.378,10.385,2178592,0
+CNC.US,D,20120910,000000,10.39,10.39,10.115,10.12,2838348,0
+CNC.US,D,20120911,000000,10.168,10.212,10,10.038,3102920,0
+CNC.US,D,20120912,000000,10.042,10.058,9.21,9.335,7994428,0
+CNC.US,D,20120913,000000,9.3225,9.4625,9.22,9.3575,3092616,0
+CNC.US,D,20120914,000000,9.385,9.47,9.24,9.325,3488028,0
+CNC.US,D,20120917,000000,9.3025,9.525,9.275,9.52,2894000,0
+CNC.US,D,20120918,000000,9.522,9.585,9.335,9.4125,2020112,0
+CNC.US,D,20120919,000000,9.4325,9.435,9.23,9.255,2485888,0
+CNC.US,D,20120920,000000,9.2025,9.225,9.02,9.0475,3262132,0
+CNC.US,D,20120921,000000,9.135,9.4625,9.09,9.335,4004564,0
+CNC.US,D,20120924,000000,9.25,9.2825,9.1425,9.2475,1507580,0
+CNC.US,D,20120925,000000,9.295,9.35,9.0975,9.0975,1697408,0
+CNC.US,D,20120926,000000,9.12,9.185,9.0375,9.1275,1378360,0
+CNC.US,D,20120927,000000,9.1575,9.365,9.1575,9.285,1437596,0
+CNC.US,D,20120928,000000,9.2175,9.3625,9.14,9.3525,2277180,0
+CNC.US,D,20121001,000000,9.385,9.415,9.22,9.2575,3291072,0
+CNC.US,D,20121002,000000,9.3075,9.32,9.0325,9.1,2975980,0
+CNC.US,D,20121003,000000,9.1475,9.2975,9.045,9.215,2520660,0
+CNC.US,D,20121004,000000,9.2325,9.3275,9.1275,9.15,3084288,0
+CNC.US,D,20121005,000000,9.17,9.2025,9.0225,9.0675,3123068,0
+CNC.US,D,20121008,000000,9.0425,9.085,8.91,9.035,2119936,0
+CNC.US,D,20121009,000000,9.035,9.035,8.815,8.905,2535652,0
+CNC.US,D,20121010,000000,8.9025,9.02,8.8625,8.9225,1714192,0
+CNC.US,D,20121011,000000,8.975,9.04,8.9425,8.955,1408320,0
+CNC.US,D,20121012,000000,8.97,9.0025,8.84,8.8975,1710388,0
+CNC.US,D,20121015,000000,8.905,8.9325,8.7625,8.885,2173564,0
+CNC.US,D,20121016,000000,8.8775,8.95,8.6825,8.745,2720484,0
+CNC.US,D,20121017,000000,8.7675,9.862,8.7675,9.702,13036300,0
+CNC.US,D,20121018,000000,9.7,9.792,9.6,9.712,2291268,0
+CNC.US,D,20121019,000000,9.655,9.715,9.57,9.62,2031644,0
+CNC.US,D,20121022,000000,9.562,9.615,9.4625,9.602,1745604,0
+CNC.US,D,20121023,000000,9.49,9.918,9.45,9.625,5185872,0
+CNC.US,D,20121024,000000,9.542,9.762,9.542,9.632,3096244,0
+CNC.US,D,20121025,000000,9.74,9.802,9.6,9.62,3126240,0
+CNC.US,D,20121026,000000,9.628,9.722,9.4975,9.57,3084740,0
+CNC.US,D,20121031,000000,9.558,9.568,9.37,9.495,3359388,0
+CNC.US,D,20121101,000000,9.49,9.722,9.415,9.695,3402740,0
+CNC.US,D,20121102,000000,9.728,9.93,9.688,9.732,3082276,0
+CNC.US,D,20121105,000000,9.758,9.93,9.532,9.812,3533196,0
+CNC.US,D,20121106,000000,9.842,9.992,9.645,9.968,2600260,0
+CNC.US,D,20121107,000000,10.21,11.075,10.21,10.97,10705960,0
+CNC.US,D,20121108,000000,10.915,10.978,10.525,10.585,3520132,0
+CNC.US,D,20121109,000000,10.61,10.775,10.518,10.622,3621788,0
+CNC.US,D,20121112,000000,10.675,10.835,10.588,10.665,2893032,0
+CNC.US,D,20121113,000000,10.628,10.708,10.54,10.64,2851648,0
+CNC.US,D,20121114,000000,10.64,10.682,10.488,10.548,1844776,0
+CNC.US,D,20121115,000000,10.56,10.655,10.48,10.562,1704616,0
+CNC.US,D,20121116,000000,10.508,10.638,10.432,10.602,1964400,0
+CNC.US,D,20121119,000000,10.692,10.818,10.61,10.738,1551636,0
+CNC.US,D,20121120,000000,10.738,10.748,10.52,10.74,1922652,0
+CNC.US,D,20121121,000000,10.752,10.822,10.688,10.775,961996,0
+CNC.US,D,20121123,000000,10.808,10.898,10.732,10.858,629616,0
+CNC.US,D,20121126,000000,10.832,10.85,10.615,10.802,1676280,0
+CNC.US,D,20121127,000000,10.782,10.93,10.652,10.66,1690544,0
+CNC.US,D,20121128,000000,10.658,10.798,10.558,10.732,2149244,0
+CNC.US,D,20121129,000000,10.792,10.992,10.792,10.932,2176284,0
+CNC.US,D,20121130,000000,10.922,11.002,10.762,10.978,2437464,0
+CNC.US,D,20121203,000000,11.058,11.43,11.012,11.365,3892480,0
+CNC.US,D,20121204,000000,11.275,11.375,11.175,11.345,3232808,0
+CNC.US,D,20121205,000000,11.35,11.43,11.102,11.322,2298012,0
+CNC.US,D,20121206,000000,11.29,11.415,11.128,11.21,2668968,0
+CNC.US,D,20121207,000000,11.25,11.318,11.155,11.285,2009368,0
+CNC.US,D,20121210,000000,11.348,11.482,11.28,11.425,2291664,0
+CNC.US,D,20121211,000000,11.442,11.452,11.275,11.43,2267960,0
+CNC.US,D,20121212,000000,11.468,11.61,11.358,11.372,1879180,0
+CNC.US,D,20121213,000000,11.392,11.418,11.228,11.242,3402124,0
+CNC.US,D,20121214,000000,10.438,10.45,10.1,10.18,10305660,0
+CNC.US,D,20121217,000000,10.218,10.53,10.205,10.502,4377004,0
+CNC.US,D,20121218,000000,10.342,10.445,10.09,10.342,5977168,0
+CNC.US,D,20121219,000000,10.31,10.338,10.168,10.26,2867372,0
+CNC.US,D,20121220,000000,10.285,10.338,10.14,10.285,2284656,0
+CNC.US,D,20121221,000000,10.21,10.232,10.07,10.142,3851920,0
+CNC.US,D,20121224,000000,10.098,10.145,9.998,10.015,737024,0
+CNC.US,D,20121226,000000,10.015,10.172,10.015,10.095,1436920,0
+CNC.US,D,20121227,000000,10.09,10.188,9.895,10.085,1310772,0
+CNC.US,D,20121228,000000,10.082,10.108,9.838,9.838,1649568,0
+CNC.US,D,20121231,000000,9.852,10.278,9.785,10.25,2219212,0
+CNC.US,D,20130102,000000,10.455,10.492,10.248,10.34,2611348,0
+CNC.US,D,20130103,000000,10.33,10.358,10.172,10.228,2467640,0
+CNC.US,D,20130104,000000,10.27,10.455,10.172,10.4,2108324,0
+CNC.US,D,20130107,000000,10.325,10.64,10.258,10.62,3384992,0
+CNC.US,D,20130108,000000,10.585,10.69,10.305,10.33,2741232,0
+CNC.US,D,20130109,000000,10.37,10.415,10.22,10.32,2009204,0
+CNC.US,D,20130110,000000,10.365,10.49,10.31,10.472,1856984,0
+CNC.US,D,20130111,000000,10.452,10.5,10.23,10.412,2601732,0
+CNC.US,D,20130114,000000,10.395,10.395,10.228,10.268,2488828,0
+CNC.US,D,20130115,000000,10.225,10.762,10.142,10.5,5440924,0
+CNC.US,D,20130116,000000,10.5,10.635,10.395,10.582,1812800,0
+CNC.US,D,20130117,000000,10.58,10.695,10.468,10.67,2184988,0
+CNC.US,D,20130118,000000,10.675,10.815,10.635,10.772,1419040,0
+CNC.US,D,20130122,000000,10.795,11.162,10.758,11.142,2500044,0
+CNC.US,D,20130123,000000,11.102,11.208,10.95,11.135,1977200,0
+CNC.US,D,20130124,000000,11.12,11.27,10.992,11.058,2248704,0
+CNC.US,D,20130125,000000,11.092,11.16,10.992,11.115,1842156,0
+CNC.US,D,20130128,000000,11.125,11.125,10.958,11.018,2036676,0
+CNC.US,D,20130129,000000,10.96,11.13,10.918,11.112,2305720,0
+CNC.US,D,20130130,000000,11.068,11.068,10.86,10.93,2155512,0
+CNC.US,D,20130131,000000,10.9,10.972,10.782,10.79,3183484,0
+CNC.US,D,20130201,000000,10.852,11.015,10.828,10.95,2230352,0
+CNC.US,D,20130204,000000,10.89,11.102,10.51,10.635,5127076,0
+CNC.US,D,20130205,000000,10.63,11.508,10.41,11.248,7851876,0
+CNC.US,D,20130206,000000,11.125,11.288,10.875,11.285,3997512,0
+CNC.US,D,20130207,000000,11.252,11.252,11.04,11.195,2083744,0
+CNC.US,D,20130208,000000,11.318,11.82,11.318,11.51,2476152,0
+CNC.US,D,20130211,000000,11.475,11.498,10.992,11.125,2537804,0
+CNC.US,D,20130212,000000,11.168,11.3,11.118,11.195,2083576,0
+CNC.US,D,20130213,000000,11.25,11.48,11.158,11.29,2693592,0
+CNC.US,D,20130214,000000,11.25,11.4,11.138,11.378,1324496,0
+CNC.US,D,20130215,000000,11.422,11.62,11.388,11.49,2078240,0
+CNC.US,D,20130219,000000,10.902,11.57,10.892,11.495,1957892,0
+CNC.US,D,20130220,000000,11.465,11.518,11.322,11.375,1795776,0
+CNC.US,D,20130221,000000,11.418,11.49,11.2,11.442,2597196,0
+CNC.US,D,20130222,000000,11.488,11.605,11.3,11.355,1574484,0
+CNC.US,D,20130225,000000,11.408,11.502,11.08,11.088,1321320,0
+CNC.US,D,20130226,000000,11.078,11.172,10.792,11.032,2036404,0
+CNC.US,D,20130227,000000,11.045,11.312,11.01,11.242,1433540,0
+CNC.US,D,20130228,000000,11.205,11.492,11.192,11.255,2996504,0
+CNC.US,D,20130301,000000,11.222,11.558,11.215,11.425,2033940,0
+CNC.US,D,20130304,000000,11.33,11.495,11.16,11.172,2148636,0
+CNC.US,D,20130305,000000,11.228,11.428,11.17,11.358,1284464,0
+CNC.US,D,20130306,000000,11.392,11.638,11.368,11.512,1249836,0
+CNC.US,D,20130307,000000,11.518,11.798,11.518,11.75,2570788,0
+CNC.US,D,20130308,000000,11.845,12.138,11.828,11.98,4210724,0
+CNC.US,D,20130311,000000,11.905,11.965,11.765,11.845,1711816,0
+CNC.US,D,20130312,000000,11.79,11.91,11.592,11.625,2858748,0
+CNC.US,D,20130313,000000,11.628,11.818,11.61,11.755,1621600,0
+CNC.US,D,20130314,000000,11.512,11.532,11.15,11.368,3957812,0
+CNC.US,D,20130315,000000,11.348,11.488,11.285,11.448,2994684,0
+CNC.US,D,20130318,000000,11.34,11.508,11.335,11.358,1307696,0
+CNC.US,D,20130319,000000,11.388,11.565,11.198,11.275,1305972,0
+CNC.US,D,20130320,000000,11.355,11.438,11.29,11.368,1225152,0
+CNC.US,D,20130321,000000,11.31,11.372,11.205,11.248,1564200,0
+CNC.US,D,20130322,000000,11.305,11.408,11.062,11.188,1389544,0
+CNC.US,D,20130325,000000,11.235,11.308,11.1,11.148,1001336,0
+CNC.US,D,20130326,000000,11.208,11.312,11.052,11.13,1541024,0
+CNC.US,D,20130327,000000,11.088,11.215,11.03,11.042,1761776,0
+CNC.US,D,20130328,000000,11.072,11.078,10.968,11.01,1732732,0
+CNC.US,D,20130401,000000,10.995,11.308,10.928,11.145,1514660,0
+CNC.US,D,20130402,000000,11.212,11.345,11.112,11.142,1621496,0
+CNC.US,D,20130403,000000,11.13,11.21,10.925,10.94,1381628,0
+CNC.US,D,20130404,000000,10.938,11.02,10.76,10.902,1575204,0
+CNC.US,D,20130405,000000,10.665,10.818,10.535,10.562,2449052,0
+CNC.US,D,20130408,000000,10.585,10.612,10.535,10.595,1381636,0
+CNC.US,D,20130409,000000,10.638,11.498,10.638,11.302,3804964,0
+CNC.US,D,20130410,000000,11.31,11.47,11.27,11.45,1271160,0
+CNC.US,D,20130411,000000,11.475,11.872,11.455,11.838,2952632,0
+CNC.US,D,20130412,000000,11.805,12.025,11.795,11.925,2481848,0
+CNC.US,D,20130415,000000,11.85,11.95,11.458,11.482,1548880,0
+CNC.US,D,20130416,000000,11.465,11.732,11.39,11.588,2298876,0
+CNC.US,D,20130417,000000,11.512,11.67,11.248,11.278,2250752,0
+CNC.US,D,20130418,000000,11.165,11.238,10.872,11.072,3104428,0
+CNC.US,D,20130419,000000,11.085,11.4,11.032,11.372,1862440,0
+CNC.US,D,20130422,000000,11.392,11.455,11.242,11.338,2846196,0
+CNC.US,D,20130423,000000,11.64,12.068,11.638,11.768,5945660,0
+CNC.US,D,20130424,000000,11.882,11.908,11.735,11.835,3382200,0
+CNC.US,D,20130425,000000,11.868,12.005,11.788,11.91,2175600,0
+CNC.US,D,20130426,000000,11.848,11.968,11.738,11.795,1366816,0
+CNC.US,D,20130429,000000,11.89,11.92,11.645,11.65,1628752,0
+CNC.US,D,20130430,000000,11.595,11.648,11.312,11.55,2402880,0
+CNC.US,D,20130501,000000,11.545,11.652,11.485,11.6,2529960,0
+CNC.US,D,20130502,000000,11.665,11.828,11.615,11.772,1497268,0
+CNC.US,D,20130503,000000,11.88,12.03,11.795,11.882,1544568,0
+CNC.US,D,20130506,000000,11.88,11.982,11.785,11.955,1224816,0
+CNC.US,D,20130507,000000,11.935,12.115,11.862,12.03,1885180,0
+CNC.US,D,20130508,000000,12.025,12.19,12.025,12.188,1151416,0
+CNC.US,D,20130509,000000,12.188,12.352,12.072,12.305,1409824,0
+CNC.US,D,20130510,000000,12.338,12.675,12.295,12.655,1006392,0
+CNC.US,D,20130513,000000,12.622,12.735,12.478,12.728,1085756,0
+CNC.US,D,20130514,000000,12.702,12.932,12.702,12.872,1409480,0
+CNC.US,D,20130515,000000,12.87,13,12.68,12.922,3085676,0
+CNC.US,D,20130516,000000,12.9,13.15,12.822,13.038,1548844,0
+CNC.US,D,20130517,000000,13.108,13.15,12.845,12.965,1789732,0
+CNC.US,D,20130520,000000,12.922,12.94,12.508,12.622,2482360,0
+CNC.US,D,20130521,000000,12.62,12.722,12.415,12.692,1791984,0
+CNC.US,D,20130522,000000,12.708,12.952,12.612,12.722,1346348,0
+CNC.US,D,20130523,000000,12.615,12.892,12.495,12.835,1283868,0
+CNC.US,D,20130524,000000,12.535,12.585,12.312,12.515,1380480,0
+CNC.US,D,20130528,000000,12.632,12.878,12.598,12.808,1284524,0
+CNC.US,D,20130529,000000,12.728,12.755,12.488,12.732,841304,0
+CNC.US,D,20130530,000000,12.738,12.828,12.578,12.812,975124,0
+CNC.US,D,20130531,000000,12.735,12.855,12.365,12.375,1605548,0
+CNC.US,D,20130603,000000,12.308,12.345,11.955,12.218,3377236,0
+CNC.US,D,20130604,000000,12.222,12.448,12.06,12.27,1078864,0
+CNC.US,D,20130605,000000,12.265,12.285,11.95,11.982,691928,0
+CNC.US,D,20130606,000000,11.98,12.25,11.95,12.078,1634536,0
+CNC.US,D,20130607,000000,12.15,12.565,12.15,12.428,1168016,0
+CNC.US,D,20130610,000000,12.442,12.555,12.378,12.548,1130472,0
+CNC.US,D,20130611,000000,12.448,12.49,12.27,12.388,955340,0
+CNC.US,D,20130612,000000,12.43,12.458,12.178,12.335,1579884,0
+CNC.US,D,20130613,000000,12.32,12.575,12.192,12.542,2850668,0
+CNC.US,D,20130614,000000,12.515,12.775,12.438,12.61,2895060,0
+CNC.US,D,20130617,000000,12.67,12.975,12.622,12.702,1924468,0
+CNC.US,D,20130618,000000,12.752,13.008,12.658,12.995,1002432,0
+CNC.US,D,20130619,000000,12.998,13.058,12.87,12.915,902324,0
+CNC.US,D,20130620,000000,12.7,12.78,12.54,12.595,1231336,0
+CNC.US,D,20130621,000000,12.64,12.722,12.3,12.52,3444492,0
+CNC.US,D,20130624,000000,12.455,12.588,12.36,12.46,1491684,0
+CNC.US,D,20130625,000000,12.56,12.56,12.222,12.328,1368512,0
+CNC.US,D,20130626,000000,12.432,12.518,12.255,12.342,1368220,0
+CNC.US,D,20130627,000000,12.52,13.102,12.52,12.99,2822000,0
+CNC.US,D,20130628,000000,12.948,13.185,12.892,13.115,2188024,0
+CNC.US,D,20130701,000000,13.15,13.36,13.112,13.135,1908580,0
+CNC.US,D,20130702,000000,13.165,13.36,13.065,13.285,1166760,0
+CNC.US,D,20130703,000000,13.212,13.262,13.005,13.205,690384,0
+CNC.US,D,20130705,000000,13.375,13.448,13.202,13.44,723408,0
+CNC.US,D,20130708,000000,13.515,13.658,13.43,13.622,1042204,0
+CNC.US,D,20130709,000000,13.7,13.878,13.588,13.678,1577576,0
+CNC.US,D,20130710,000000,13.692,13.748,13.508,13.64,1486628,0
+CNC.US,D,20130711,000000,13.765,13.81,13.568,13.64,1082720,0
+CNC.US,D,20130712,000000,13.66,13.752,13.578,13.605,1054168,0
+CNC.US,D,20130715,000000,13.588,13.938,13.525,13.745,3868684,0
+CNC.US,D,20130716,000000,13.718,13.885,13.518,13.85,2328688,0
+CNC.US,D,20130717,000000,13.86,13.925,13.662,13.78,1448692,0
+CNC.US,D,20130718,000000,13.85,14.11,13.77,13.808,1926764,0
+CNC.US,D,20130719,000000,13.728,13.915,13.595,13.87,1054672,0
+CNC.US,D,20130722,000000,13.848,14.035,13.808,13.98,1038020,0
+CNC.US,D,20130723,000000,14.335,14.652,14.242,14.552,2765464,0
+CNC.US,D,20130724,000000,14.678,14.99,14.655,14.692,2813628,0
+CNC.US,D,20130725,000000,14.652,14.652,14.168,14.315,2551720,0
+CNC.US,D,20130726,000000,14.138,14.338,13.958,14.02,2100744,0
+CNC.US,D,20130729,000000,13.985,14.09,13.86,14.012,1617872,0
+CNC.US,D,20130730,000000,14.09,14.13,13.942,14.022,1616516,0
+CNC.US,D,20130731,000000,14.032,14.115,13.858,13.868,1323780,0
+CNC.US,D,20130801,000000,13.96,14.072,13.918,14.025,2442392,0
+CNC.US,D,20130802,000000,14.035,14.258,13.955,14.248,1630968,0
+CNC.US,D,20130805,000000,14.21,14.412,14.172,14.412,1594868,0
+CNC.US,D,20130806,000000,14.462,14.528,14.172,14.47,1815128,0
+CNC.US,D,20130807,000000,14.392,14.725,14.195,14.21,2233764,0
+CNC.US,D,20130808,000000,14.28,14.35,14.125,14.322,1876332,0
+CNC.US,D,20130809,000000,14.312,14.525,14.255,14.402,1453796,0
+CNC.US,D,20130812,000000,14.338,14.392,14.188,14.278,1079712,0
+CNC.US,D,20130813,000000,14.252,14.355,13.992,14.302,818560,0
+CNC.US,D,20130814,000000,14.29,14.345,14.125,14.13,969432,0
+CNC.US,D,20130815,000000,14,14.07,13.838,13.882,1996792,0
+CNC.US,D,20130816,000000,13.81,14.195,13.77,13.988,1377136,0
+CNC.US,D,20130819,000000,14.002,14.23,13.985,14.065,2167612,0
+CNC.US,D,20130820,000000,14.072,14.29,14.012,14.23,1425696,0
+CNC.US,D,20130821,000000,14.168,14.258,14.032,14.1,838848,0
+CNC.US,D,20130822,000000,14.108,14.242,14.062,14.225,479776,0
+CNC.US,D,20130823,000000,14.248,14.42,14.148,14.4,789484,0
+CNC.US,D,20130826,000000,14.478,14.55,14.36,14.438,857844,0
+CNC.US,D,20130827,000000,14.325,14.385,14.24,14.325,1743204,0
+CNC.US,D,20130828,000000,14.255,14.408,14.255,14.375,1050704,0
+CNC.US,D,20130829,000000,14.348,14.63,14.315,14.562,864944,0
+CNC.US,D,20130830,000000,14.54,14.555,14.232,14.288,1621768,0
+CNC.US,D,20130903,000000,14.422,14.695,14.422,14.47,1747112,0
+CNC.US,D,20130904,000000,14.465,14.862,14.362,14.835,1552796,0
+CNC.US,D,20130905,000000,14.872,14.942,14.742,14.832,911060,0
+CNC.US,D,20130906,000000,14.92,14.92,14.505,14.688,1133632,0
+CNC.US,D,20130909,000000,14.695,14.8,14.59,14.678,1143636,0
+CNC.US,D,20130910,000000,14.722,14.84,14.585,14.665,1697152,0
+CNC.US,D,20130911,000000,14.602,14.972,14.602,14.972,1187320,0
+CNC.US,D,20130912,000000,14.93,14.998,14.798,14.898,867456,0
+CNC.US,D,20130913,000000,14.97,15.29,14.87,15.2,1171112,0
+CNC.US,D,20130916,000000,15.408,15.492,15.265,15.34,1020596,0
+CNC.US,D,20130917,000000,15.295,15.36,15.082,15.195,1401736,0
+CNC.US,D,20130918,000000,15.15,15.248,14.985,15.122,1071520,0
+CNC.US,D,20130919,000000,15.125,15.255,14.738,14.75,1274008,0
+CNC.US,D,20130920,000000,14.742,14.872,14.518,14.63,2828924,0
+CNC.US,D,20130923,000000,14.675,15.34,14.365,15.298,6111904,0
+CNC.US,D,20130924,000000,15.462,16.24,15.382,16.19,4596644,0
+CNC.US,D,20130925,000000,16.185,16.218,15.972,15.988,2611128,0
+CNC.US,D,20130926,000000,15.985,16.26,15.882,16.042,2041844,0
+CNC.US,D,20130927,000000,15.972,16.205,15.912,16.157,1751816,0
+CNC.US,D,20130930,000000,15.97,16.012,15.858,15.99,1652860,0
+CNC.US,D,20131001,000000,15.992,16.262,15.972,16.242,1802204,0
+CNC.US,D,20131002,000000,16.032,16.165,15.95,16.075,1689760,0
+CNC.US,D,20131003,000000,16.09,16.142,15.84,16.142,1519164,0
+CNC.US,D,20131004,000000,16.118,16.652,16.098,16.388,1367856,0
+CNC.US,D,20131007,000000,16.29,16.292,16.02,16.202,949096,0
+CNC.US,D,20131008,000000,16.2,16.272,15.95,16.048,957760,0
+CNC.US,D,20131009,000000,16.065,16.168,15.86,16.05,1113884,0
+CNC.US,D,20131010,000000,16.212,16.462,16.055,16.44,1341608,0
+CNC.US,D,20131011,000000,16.41,16.552,16.35,16.5,1205832,0
+CNC.US,D,20131014,000000,16.368,16.57,16.265,16.515,1037276,0
+CNC.US,D,20131015,000000,16.455,16.548,16.282,16.355,1195988,0
+CNC.US,D,20131016,000000,16.502,16.732,16.43,16.595,1199644,0
+CNC.US,D,20131017,000000,16.53,16.638,16.308,16.375,2191408,0
+CNC.US,D,20131018,000000,16.49,16.62,16.172,16.52,1882400,0
+CNC.US,D,20131021,000000,16.54,16.765,16.442,16.528,3332292,0
+CNC.US,D,20131022,000000,16.875,16.96,16.253,16.48,3094468,0
+CNC.US,D,20131023,000000,16.255,16.258,15.4,15.845,3474696,0
+CNC.US,D,20131024,000000,15.805,15.948,15.015,15.02,4113896,0
+CNC.US,D,20131025,000000,15.082,15.142,14.635,14.762,4784884,0
+CNC.US,D,20131028,000000,14.808,14.872,14.635,14.742,3248836,0
+CNC.US,D,20131029,000000,14.742,14.808,14.55,14.658,2102712,0
+CNC.US,D,20131030,000000,14.7,14.728,14.37,14.382,2723040,0
+CNC.US,D,20131031,000000,14.418,14.46,14.035,14.04,4552000,0
+CNC.US,D,20131101,000000,13.958,14.085,13.785,14,5251484,0
+CNC.US,D,20131104,000000,14.07,14.52,14.055,14.482,3803008,0
+CNC.US,D,20131105,000000,14.412,14.47,14.26,14.342,1847504,0
+CNC.US,D,20131106,000000,14.492,14.525,14.208,14.308,1215608,0
+CNC.US,D,20131107,000000,14.332,14.388,13.758,13.9,3449620,0
+CNC.US,D,20131108,000000,13.872,14.245,13.872,14.198,2056548,0
+CNC.US,D,20131111,000000,14.172,14.375,14.13,14.36,1558380,0
+CNC.US,D,20131112,000000,14.355,14.355,14.078,14.225,1141500,0
+CNC.US,D,20131113,000000,14.268,14.53,14.172,14.498,1794496,0
+CNC.US,D,20131114,000000,14.462,14.565,14.368,14.445,816896,0
+CNC.US,D,20131115,000000,14.42,14.42,14.158,14.242,1621968,0
+CNC.US,D,20131118,000000,14.255,14.435,14.142,14.392,2247512,0
+CNC.US,D,20131119,000000,14.488,14.542,14.322,14.438,2028828,0
+CNC.US,D,20131120,000000,14.455,14.58,14.31,14.332,2251280,0
+CNC.US,D,20131121,000000,14.315,14.362,14.01,14.28,3041444,0
+CNC.US,D,20131122,000000,14.355,14.645,14.252,14.632,1685568,0
+CNC.US,D,20131125,000000,14.69,14.958,14.588,14.858,2527352,0
+CNC.US,D,20131126,000000,14.88,14.962,14.775,14.885,2248452,0
+CNC.US,D,20131127,000000,14.93,14.98,14.828,14.938,934160,0
+CNC.US,D,20131129,000000,14.95,15.02,14.888,14.932,518576,0
+CNC.US,D,20131202,000000,14.892,15.078,14.842,15.005,1277600,0
+CNC.US,D,20131203,000000,14.938,15.312,14.85,15.285,2547256,0
+CNC.US,D,20131204,000000,15.252,15.532,15.112,15.232,2561712,0
+CNC.US,D,20131205,000000,15.21,15.242,14.962,14.992,1300360,0
+CNC.US,D,20131206,000000,15.075,15.08,14.868,15.048,1591080,0
+CNC.US,D,20131209,000000,14.985,15.11,14.31,14.33,3593400,0
+CNC.US,D,20131210,000000,14.212,14.44,14.065,14.155,3669420,0
+CNC.US,D,20131211,000000,14.178,14.215,13.862,13.932,3431704,0
+CNC.US,D,20131212,000000,13.985,14.135,13.53,13.565,4492748,0
+CNC.US,D,20131213,000000,13.99,14.782,13.942,14.395,7598840,0
+CNC.US,D,20131216,000000,14.722,14.782,14.188,14.202,4711220,0
+CNC.US,D,20131217,000000,14.202,14.262,13.925,14.028,2949000,0
+CNC.US,D,20131218,000000,14.09,14.335,14,14.278,2039588,0
+CNC.US,D,20131219,000000,14.238,14.26,13.992,14.068,1275772,0
+CNC.US,D,20131220,000000,14.1,14.298,14.032,14.282,2132732,0
+CNC.US,D,20131223,000000,14.358,14.458,14.215,14.3,1409292,0
+CNC.US,D,20131224,000000,14.3,14.412,14.242,14.352,925512,0
+CNC.US,D,20131226,000000,14.445,14.568,14.268,14.37,966408,0
+CNC.US,D,20131227,000000,14.43,14.448,14.235,14.35,682148,0
+CNC.US,D,20131230,000000,14.33,14.618,14.31,14.528,1212936,0
+CNC.US,D,20131231,000000,14.58,14.768,14.528,14.738,1595420,0
+CNC.US,D,20140102,000000,14.74,14.82,14.608,14.76,2011188,0
+CNC.US,D,20140103,000000,14.75,14.79,14.645,14.73,1103524,0
+CNC.US,D,20140106,000000,14.788,14.842,14.578,14.665,1466380,0
+CNC.US,D,20140107,000000,14.658,15.05,14.538,15.048,1507836,0
+CNC.US,D,20140108,000000,15.13,15.375,15.098,15.36,2079340,0
+CNC.US,D,20140109,000000,15.378,15.682,15.378,15.43,2550860,0
+CNC.US,D,20140110,000000,15.43,15.432,15.02,15.058,2706300,0
+CNC.US,D,20140113,000000,15.095,15.345,15.045,15.142,1767944,0
+CNC.US,D,20140114,000000,15.002,15.315,15.002,15.29,1868332,0
+CNC.US,D,20140115,000000,15.312,15.632,15.152,15.535,2034700,0
+CNC.US,D,20140116,000000,15.522,15.715,15.408,15.5,2119168,0
+CNC.US,D,20140117,000000,15.438,15.455,15.2,15.43,1665132,0
+CNC.US,D,20140121,000000,15.498,15.498,15.298,15.41,1910888,0
+CNC.US,D,20140122,000000,15.458,15.458,15.225,15.365,1906096,0
+CNC.US,D,20140123,000000,15.542,15.772,15.478,15.635,3277900,0
+CNC.US,D,20140124,000000,15.56,15.568,15.298,15.37,1516576,0
+CNC.US,D,20140127,000000,15.358,15.408,15.125,15.262,1809352,0
+CNC.US,D,20140128,000000,15.078,15.255,14.978,15.075,4241020,0
+CNC.US,D,20140129,000000,14.952,15.41,14.875,15.075,2307108,0
+CNC.US,D,20140130,000000,15.192,15.428,15.115,15.228,2310372,0
+CNC.US,D,20140131,000000,15.028,15.17,14.968,15.15,2628968,0
+CNC.US,D,20140203,000000,15.185,15.2,14.71,14.778,3781928,0
+CNC.US,D,20140204,000000,14.845,14.99,14.22,14.698,5431552,0
+CNC.US,D,20140205,000000,14.895,15.74,14.655,15.448,5796448,0
+CNC.US,D,20140206,000000,15.462,15.532,15.182,15.385,2502804,0
+CNC.US,D,20140207,000000,15.348,15.458,15.248,15.345,1529768,0
+CNC.US,D,20140210,000000,15.292,15.38,15.072,15.362,1654020,0
+CNC.US,D,20140211,000000,15.352,15.415,15.23,15.285,1901780,0
+CNC.US,D,20140212,000000,15.248,15.352,14.502,14.555,3500852,0
+CNC.US,D,20140213,000000,14.532,14.865,14.532,14.865,2814032,0
+CNC.US,D,20140214,000000,14.885,15.292,14.83,15.225,1886652,0
+CNC.US,D,20140218,000000,15.245,15.492,15.245,15.395,1291144,0
+CNC.US,D,20140219,000000,15.335,15.47,15.048,15.078,1501224,0
+CNC.US,D,20140220,000000,15.135,15.338,15.045,15.318,1054120,0
+CNC.US,D,20140221,000000,15.338,15.54,15.338,15.382,1895244,0
+CNC.US,D,20140224,000000,15.348,15.862,15.34,15.845,2047480,0
+CNC.US,D,20140225,000000,15.898,15.995,15.59,15.64,2032780,0
+CNC.US,D,20140226,000000,15.648,15.862,15.58,15.7,1042536,0
+CNC.US,D,20140227,000000,15.7,15.808,15.652,15.712,1051380,0
+CNC.US,D,20140228,000000,15.755,16.017,15.73,15.92,1882812,0
+CNC.US,D,20140303,000000,15.86,15.885,15.502,15.68,1757536,0
+CNC.US,D,20140304,000000,15.88,16.062,15.768,15.97,2816792,0
+CNC.US,D,20140305,000000,15.918,15.968,15.725,15.788,1589612,0
+CNC.US,D,20140306,000000,15.78,15.932,15.68,15.708,1450444,0
+CNC.US,D,20140307,000000,15.808,15.86,15.698,15.858,3014904,0
+CNC.US,D,20140310,000000,15.835,16.04,15.768,16.04,1635908,0
+CNC.US,D,20140311,000000,16.087,16.22,15.958,15.998,1899252,0
+CNC.US,D,20140312,000000,15.885,16.108,15.81,16.102,1254160,0
+CNC.US,D,20140313,000000,16.175,16.18,15.85,15.905,1494420,0
+CNC.US,D,20140314,000000,15.865,16.078,15.755,15.765,1477888,0
+CNC.US,D,20140317,000000,15.812,16.045,15.702,15.938,953168,0
+CNC.US,D,20140318,000000,15.942,16.185,15.942,16.12,1397572,0
+CNC.US,D,20140319,000000,16.168,16.298,16.032,16.192,1827228,0
+CNC.US,D,20140320,000000,16.188,16.418,16.188,16.3,1293408,0
+CNC.US,D,20140321,000000,16.405,16.588,16.292,16.292,1930556,0
+CNC.US,D,20140324,000000,16.405,16.438,15.945,15.95,2037300,0
+CNC.US,D,20140325,000000,16.02,16.138,15.605,15.755,2615756,0
+CNC.US,D,20140326,000000,15.855,15.958,15.632,15.715,1385200,0
+CNC.US,D,20140327,000000,15.745,15.788,15.348,15.35,1949868,0
+CNC.US,D,20140328,000000,15.345,15.715,15.328,15.445,890596,0
+CNC.US,D,20140331,000000,15.565,15.64,15.355,15.562,2126104,0
+CNC.US,D,20140401,000000,15.728,16.078,15.555,15.625,3244924,0
+CNC.US,D,20140402,000000,15.618,15.685,15.305,15.338,2131448,0
+CNC.US,D,20140403,000000,15.3,15.43,14.985,15.302,2216044,0
+CNC.US,D,20140404,000000,15.332,15.438,14.64,14.782,2890980,0
+CNC.US,D,20140407,000000,14.752,14.822,14.428,14.512,2241752,0
+CNC.US,D,20140408,000000,14.51,14.928,14.422,14.908,2875476,0
+CNC.US,D,20140409,000000,14.91,15.055,14.79,14.942,1409312,0
+CNC.US,D,20140410,000000,14.99,15.008,14.482,14.548,2803656,0
+CNC.US,D,20140411,000000,14.445,14.65,14.395,14.575,3045040,0
+CNC.US,D,20140414,000000,14.685,14.692,14.43,14.522,2281080,0
+CNC.US,D,20140415,000000,14.595,14.642,14.312,14.488,1645924,0
+CNC.US,D,20140416,000000,14.508,14.545,14.235,14.238,2324624,0
+CNC.US,D,20140417,000000,14.105,14.21,13.778,13.915,6628148,0
+CNC.US,D,20140421,000000,14.01,14.502,13.985,14.322,6727652,0
+CNC.US,D,20140422,000000,16.122,16.948,15.64,16.073,12882476,0
+CNC.US,D,20140423,000000,16.135,16.465,15.87,16.295,4080000,0
+CNC.US,D,20140424,000000,16.45,17.065,16.38,16.678,3905220,0
+CNC.US,D,20140425,000000,16.692,16.825,16.412,16.625,3076136,0
+CNC.US,D,20140428,000000,16.705,16.71,16.255,16.5,3303012,0
+CNC.US,D,20140429,000000,16.51,16.63,16.31,16.378,2953192,0
+CNC.US,D,20140430,000000,16.395,16.695,16.355,16.6,2176224,0
+CNC.US,D,20140501,000000,16.648,16.648,16.31,16.502,2271212,0
+CNC.US,D,20140502,000000,16.555,16.778,16.5,16.58,1609928,0
+CNC.US,D,20140505,000000,16.472,16.925,16.298,16.875,2116372,0
+CNC.US,D,20140506,000000,16.888,17,16.752,16.875,2227256,0
+CNC.US,D,20140507,000000,16.842,17.16,16.615,17.14,2519600,0
+CNC.US,D,20140508,000000,17.045,17.26,16.922,16.948,1768180,0
+CNC.US,D,20140509,000000,16.825,17.348,16.825,17.31,1829492,0
+CNC.US,D,20140512,000000,17.48,17.76,17.395,17.738,2638916,0
+CNC.US,D,20140513,000000,17.695,17.822,17.572,17.592,1851140,0
+CNC.US,D,20140514,000000,17.605,17.61,17.398,17.452,1673900,0
+CNC.US,D,20140515,000000,17.375,17.632,17.035,17.602,1981528,0
+CNC.US,D,20140516,000000,17.565,17.62,17.215,17.518,1831840,0
+CNC.US,D,20140519,000000,17.5,17.82,17.478,17.72,1776292,0
+CNC.US,D,20140520,000000,17.688,17.885,17.505,17.698,2630704,0
+CNC.US,D,20140521,000000,17.708,17.932,17.682,17.762,1951028,0
+CNC.US,D,20140522,000000,17.752,17.87,17.505,17.798,2009452,0
+CNC.US,D,20140523,000000,17.848,18,17.718,17.75,1700884,0
+CNC.US,D,20140527,000000,17.892,18.525,17.798,18.505,6005196,0
+CNC.US,D,20140528,000000,18.515,18.65,18.052,18.308,2236756,0
+CNC.US,D,20140529,000000,18.308,18.442,18.102,18.438,2718648,0
+CNC.US,D,20140530,000000,18.51,18.655,18.452,18.63,2627208,0
+CNC.US,D,20140602,000000,18.678,18.975,18.662,18.922,2862352,0
+CNC.US,D,20140603,000000,17.915,18.348,17.915,18.098,5401020,0
+CNC.US,D,20140604,000000,18.122,18.342,17.97,18.282,1894076,0
+CNC.US,D,20140605,000000,18.305,18.53,17.798,18.34,1876484,0
+CNC.US,D,20140606,000000,18.46,18.758,18.362,18.572,2903092,0
+CNC.US,D,20140609,000000,18.535,18.625,18.248,18.35,3279904,0
+CNC.US,D,20140610,000000,18.395,18.512,18.198,18.498,2718000,0
+CNC.US,D,20140611,000000,18.46,18.66,18.418,18.562,2057792,0
+CNC.US,D,20140612,000000,18.618,18.822,18.43,18.778,2135856,0
+CNC.US,D,20140613,000000,18.762,18.945,18.302,18.532,2158704,0
+CNC.US,D,20140616,000000,18.558,18.798,18.335,18.79,3338700,0
+CNC.US,D,20140617,000000,18.91,19.05,18.65,18.985,2184052,0
+CNC.US,D,20140618,000000,18.938,19.255,18.835,19.235,2745756,0
+CNC.US,D,20140619,000000,19.375,19.42,19.1,19.142,2779332,0
+CNC.US,D,20140620,000000,19.142,19.21,18.755,19.055,3622408,0
+CNC.US,D,20140623,000000,19.105,19.152,18.945,19.06,2103468,0
+CNC.US,D,20140624,000000,19.07,19.07,18.4,18.415,3062336,0
+CNC.US,D,20140625,000000,18.42,18.695,18.25,18.682,2774608,0
+CNC.US,D,20140626,000000,18.795,18.795,18.535,18.708,1476800,0
+CNC.US,D,20140627,000000,18.692,18.762,18.372,18.7,18988188,0
+CNC.US,D,20140630,000000,18.648,18.95,18.618,18.902,2501240,0
+CNC.US,D,20140701,000000,18.95,19.548,18.95,19.472,2550868,0
+CNC.US,D,20140702,000000,19.572,19.932,19.29,19.908,4361600,0
+CNC.US,D,20140703,000000,19.998,20.208,19.82,20.1,4359228,0
+CNC.US,D,20140707,000000,20.002,20.092,19.64,19.708,3523568,0
+CNC.US,D,20140708,000000,19.68,19.68,19.24,19.24,2214152,0
+CNC.US,D,20140709,000000,19.308,19.438,19.048,19.155,2760364,0
+CNC.US,D,20140710,000000,19.095,19.472,19.022,19.278,2753196,0
+CNC.US,D,20140711,000000,19.262,19.338,18.94,19.14,3344644,0
+CNC.US,D,20140714,000000,19.37,19.705,19.25,19.275,2072160,0
+CNC.US,D,20140715,000000,19.22,19.372,19.17,19.272,2056440,0
+CNC.US,D,20140716,000000,19.432,19.492,19.098,19.1,2320008,0
+CNC.US,D,20140717,000000,18.952,19.85,18.9,19.495,3074372,0
+CNC.US,D,20140718,000000,19.472,19.598,19.245,19.355,4553512,0
+CNC.US,D,20140721,000000,19.25,19.268,18.835,18.895,6377800,0
+CNC.US,D,20140722,000000,20.288,20.495,19.675,19.995,6280164,0
+CNC.US,D,20140723,000000,20.018,20.09,19.835,19.982,2896024,0
+CNC.US,D,20140724,000000,19.98,20.168,19.888,19.91,3799940,0
+CNC.US,D,20140725,000000,18.395,18.822,18.05,18.552,12470924,0
+CNC.US,D,20140728,000000,18.572,18.955,18.558,18.885,5460936,0
+CNC.US,D,20140729,000000,18.882,18.882,18.522,18.695,3101376,0
+CNC.US,D,20140730,000000,19.13,19.188,18.258,18.505,6680792,0
+CNC.US,D,20140731,000000,18.375,18.375,17.92,18.022,5702196,0
+CNC.US,D,20140801,000000,18.028,18.295,17.93,17.995,1925808,0
+CNC.US,D,20140804,000000,17.945,18.272,17.88,18.21,2116804,0
+CNC.US,D,20140805,000000,18.185,18.185,17.772,17.93,2759752,0
+CNC.US,D,20140806,000000,17.875,18.465,17.745,18.36,2881460,0
+CNC.US,D,20140807,000000,18.308,18.312,17.798,17.845,1985176,0
+CNC.US,D,20140808,000000,17.838,18.165,17.752,18.102,1437772,0
+CNC.US,D,20140811,000000,18.12,18.15,17.908,18.06,3392280,0
+CNC.US,D,20140812,000000,18.075,18.72,17.97,18.1,2364424,0
+CNC.US,D,20140813,000000,18.128,18.542,18.128,18.385,2095440,0
+CNC.US,D,20140814,000000,18.338,18.582,18.28,18.528,1465120,0
+CNC.US,D,20140815,000000,18.638,18.638,18.29,18.422,2584492,0
+CNC.US,D,20140818,000000,18.528,18.602,18.345,18.572,994180,0
+CNC.US,D,20140819,000000,18.645,18.87,18.518,18.85,1341728,0
+CNC.US,D,20140820,000000,18.76,19.022,18.7,19.012,1245300,0
+CNC.US,D,20140821,000000,19.038,19.13,18.958,19.105,2794856,0
+CNC.US,D,20140822,000000,18.985,18.992,18.67,18.878,1726784,0
+CNC.US,D,20140825,000000,18.98,19.055,18.838,18.845,1018940,0
+CNC.US,D,20140826,000000,18.915,19.078,18.8,18.862,3181792,0
+CNC.US,D,20140827,000000,18.795,19.038,18.642,18.908,1983372,0
+CNC.US,D,20140828,000000,19.052,19.56,19.048,19.455,2951188,0
+CNC.US,D,20140829,000000,19.47,19.63,19.385,19.532,2009260,0
+CNC.US,D,20140902,000000,19.518,19.545,19.255,19.335,1783808,0
+CNC.US,D,20140903,000000,19.338,19.498,18.955,19.02,35676880,0
+CNC.US,D,20140904,000000,19.048,19.555,19.025,19.122,3389308,0
+CNC.US,D,20140905,000000,19.078,19.472,19.06,19.462,2268388,0
+CNC.US,D,20140908,000000,19.462,19.78,19.338,19.732,2466892,0
+CNC.US,D,20140909,000000,19.755,19.922,19.682,19.838,2941064,0
+CNC.US,D,20140910,000000,19.815,19.902,19.535,19.872,3054284,0
+CNC.US,D,20140911,000000,19.755,19.842,19.492,19.66,3639040,0
+CNC.US,D,20140912,000000,19.675,19.675,19.272,19.415,2737736,0
+CNC.US,D,20140915,000000,19.448,19.535,19.262,19.302,1785048,0
+CNC.US,D,20140916,000000,19.228,19.75,19.192,19.738,3971804,0
+CNC.US,D,20140917,000000,19.718,19.992,19.662,19.962,5506456,0
+CNC.US,D,20140918,000000,20,20.342,19.94,20.312,3080704,0
+CNC.US,D,20140919,000000,20.325,20.482,20.242,20.445,5199296,0
+CNC.US,D,20140922,000000,20.322,20.558,20.315,20.45,5158560,0
+CNC.US,D,20140923,000000,20.418,20.455,20.258,20.37,2264760,0
+CNC.US,D,20140924,000000,20.358,20.83,20.33,20.812,3513492,0
+CNC.US,D,20140925,000000,20.728,20.862,20.442,20.598,2776220,0
+CNC.US,D,20140926,000000,20.64,20.792,20.532,20.702,1755836,0
+CNC.US,D,20140929,000000,20.59,20.992,20.488,20.93,2791676,0
+CNC.US,D,20140930,000000,20.908,20.945,20.61,20.678,2217800,0
+CNC.US,D,20141001,000000,20.685,20.71,20.252,20.362,2610040,0
+CNC.US,D,20141002,000000,20.32,20.408,19.888,20.172,3080712,0
+CNC.US,D,20141003,000000,20.278,20.73,20.168,20.548,2540812,0
+CNC.US,D,20141006,000000,20.6,20.845,20.148,20.16,2746540,0
+CNC.US,D,20141007,000000,20.08,20.285,19.99,19.995,2710244,0
+CNC.US,D,20141008,000000,19.935,20.582,19.935,20.578,2218404,0
+CNC.US,D,20141009,000000,20.562,20.562,20.202,20.21,1803740,0
+CNC.US,D,20141010,000000,20.242,20.352,19.635,19.65,3326724,0
+CNC.US,D,20141013,000000,19.548,19.975,19.41,19.428,2508256,0
+CNC.US,D,20141014,000000,19.475,19.475,18.865,19.315,3180652,0
+CNC.US,D,20141015,000000,18.955,19.688,18.765,19.48,3406292,0
+CNC.US,D,20141016,000000,19.272,19.965,19.17,19.572,3862428,0
+CNC.US,D,20141017,000000,19.695,19.838,19.6,19.708,2268224,0
+CNC.US,D,20141020,000000,19.712,20.02,19.54,20.01,2242508,0
+CNC.US,D,20141021,000000,20.09,20.69,20.09,20.64,1698928,0
+CNC.US,D,20141022,000000,20.718,20.872,20.362,20.37,1470956,0
+CNC.US,D,20141023,000000,20.572,20.962,20.538,20.74,2227796,0
+CNC.US,D,20141024,000000,20.712,20.712,20.335,20.47,2741176,0
+CNC.US,D,20141027,000000,20.495,20.58,20.308,20.555,2345628,0
+CNC.US,D,20141028,000000,19.75,22.37,19.595,22.162,8682820,0
+CNC.US,D,20141029,000000,22.775,23.04,22.328,22.462,5718740,0
+CNC.US,D,20141030,000000,22.49,22.748,22.422,22.5,4720156,0
+CNC.US,D,20141031,000000,22.752,23.725,22.732,23.168,7369904,0
+CNC.US,D,20141103,000000,23.302,23.335,22.838,22.892,4676964,0
+CNC.US,D,20141104,000000,22.92,23.332,22.772,23.01,2470820,0
+CNC.US,D,20141105,000000,23.235,23.3,22.802,23.122,2609828,0
+CNC.US,D,20141106,000000,23.218,23.56,23.21,23.39,1701008,0
+CNC.US,D,20141107,000000,23.295,23.405,22.7,22.93,3294776,0
+CNC.US,D,20141110,000000,22.99,23.518,22.788,23.438,2902596,0
+CNC.US,D,20141111,000000,23.488,23.81,23.388,23.79,2693076,0
+CNC.US,D,20141112,000000,23.79,24.398,23.75,24.375,3579092,0
+CNC.US,D,20141113,000000,24.01,24.502,23.975,24.328,2877604,0
+CNC.US,D,20141114,000000,24.248,24.578,24.042,24.148,2497740,0
+CNC.US,D,20141117,000000,24.24,24.522,24.162,24.505,3265932,0
+CNC.US,D,20141118,000000,24.588,25.04,24.565,24.63,3120452,0
+CNC.US,D,20141119,000000,24.57,24.712,24.418,24.618,2174392,0
+CNC.US,D,20141120,000000,24.432,24.858,24.415,24.688,1572900,0
+CNC.US,D,20141121,000000,24.925,24.98,24.472,24.592,2334784,0
+CNC.US,D,20141124,000000,24.69,24.78,24.615,24.658,3494116,0
+CNC.US,D,20141125,000000,24.832,24.872,24.532,24.662,2089684,0
+CNC.US,D,20141126,000000,24.768,25,24.59,24.665,1556660,0
+CNC.US,D,20141128,000000,24.68,24.855,24.635,24.692,1114924,0
+CNC.US,D,20141201,000000,24.5,24.638,24.078,24.448,2133296,0
+CNC.US,D,20141202,000000,24.37,24.802,24.188,24.708,2099204,0
+CNC.US,D,20141203,000000,24.718,25.458,24.51,25.42,3303060,0
+CNC.US,D,20141204,000000,25.42,25.425,25.12,25.218,2159304,0
+CNC.US,D,20141205,000000,25.21,25.37,24.95,25,2471784,0
+CNC.US,D,20141208,000000,25.045,25.378,24.715,24.812,1807564,0
+CNC.US,D,20141209,000000,24.472,24.98,24.358,24.875,2594784,0
+CNC.US,D,20141210,000000,24.86,24.955,24.245,24.275,2134420,0
+CNC.US,D,20141211,000000,24.375,24.872,24.238,24.725,1860056,0
+CNC.US,D,20141212,000000,25.33,26.13,25.188,25.8,5786252,0
+CNC.US,D,20141215,000000,26.36,26.545,25.632,25.735,4270440,0
+CNC.US,D,20141216,000000,25.618,25.755,25.29,25.298,3292068,0
+CNC.US,D,20141217,000000,25.328,26.065,25.15,25.992,2428356,0
+CNC.US,D,20141218,000000,26.508,26.79,26.155,26.788,2812548,0
+CNC.US,D,20141219,000000,26.75,27.12,26.3,26.682,6009148,0
+CNC.US,D,20141222,000000,26.762,27.038,26.572,26.648,1602180,0
+CNC.US,D,20141223,000000,26.845,26.92,26.218,26.232,1714400,0
+CNC.US,D,20141224,000000,26.318,26.662,26.28,26.49,572692,0
+CNC.US,D,20141226,000000,26.522,26.732,26.395,26.508,888372,0
+CNC.US,D,20141229,000000,26.47,26.765,26.092,26.345,1389224,0
+CNC.US,D,20141230,000000,26.358,26.68,26.312,26.328,1141512,0
+CNC.US,D,20141231,000000,26.335,26.725,25.955,25.962,1212848,0
+CNC.US,D,20150102,000000,26.58,26.745,25.94,26.11,1621364,0
+CNC.US,D,20150105,000000,25.928,26.458,25.862,26.04,2036852,0
+CNC.US,D,20150106,000000,26.478,26.895,25.948,26.125,4417284,0
+CNC.US,D,20150107,000000,26.465,26.688,26.212,26.268,2348964,0
+CNC.US,D,20150108,000000,26.45,26.79,26.362,26.672,3831364,0
+CNC.US,D,20150109,000000,26.755,26.755,26.215,26.468,2638352,0
+CNC.US,D,20150112,000000,26.545,26.668,26.065,26.198,1758912,0
+CNC.US,D,20150113,000000,26.522,26.932,26.33,26.68,2323404,0
+CNC.US,D,20150114,000000,26.418,26.802,26.132,26.662,2634356,0
+CNC.US,D,20150115,000000,26.778,27.025,26.465,26.722,2070896,0
+CNC.US,D,20150116,000000,26.722,27.108,26.568,27.072,1803948,0
+CNC.US,D,20150120,000000,27.252,27.328,26.62,26.86,1750020,0
+CNC.US,D,20150121,000000,26.895,27.51,26.758,27.342,1546732,0
+CNC.US,D,20150122,000000,27.375,27.845,27.072,27.84,2628456,0
+CNC.US,D,20150123,000000,27.752,28.2,27.57,27.608,1486036,0
+CNC.US,D,20150126,000000,27.628,27.995,27.49,27.95,1424396,0
+CNC.US,D,20150127,000000,27.845,27.995,27.575,27.818,981600,0
+CNC.US,D,20150128,000000,27.935,28.065,27.325,27.422,1387244,0
+CNC.US,D,20150129,000000,27.498,27.71,27.312,27.695,2685812,0
+CNC.US,D,20150130,000000,27.535,27.598,27.235,27.29,2654804,0
+CNC.US,D,20150202,000000,27.412,27.425,26.66,27.26,3587048,0
+CNC.US,D,20150203,000000,27.67,28.405,27.04,27.872,3669468,0
+CNC.US,D,20150204,000000,27.998,29.035,27.915,28.775,3036876,0
+CNC.US,D,20150205,000000,28.685,29.172,28.545,28.678,2214784,0
+CNC.US,D,20150206,000000,28.678,29.06,28.28,28.71,1917856,0
+CNC.US,D,20150209,000000,28.602,28.748,28.2,28.348,2165332,0
+CNC.US,D,20150210,000000,28.352,29.25,28.352,29.222,3338096,0
+CNC.US,D,20150211,000000,29.228,29.928,29.128,29.772,3150264,0
+CNC.US,D,20150212,000000,29.96,29.96,29.195,29.548,2660896,0
+CNC.US,D,20150213,000000,29.43,29.85,29.252,29.545,2551132,0
+CNC.US,D,20150217,000000,29.6,30.212,29.55,30.058,1843184,0
+CNC.US,D,20150218,000000,30.058,30.25,29.818,30.092,2249816,0
+CNC.US,D,20150219,000000,30.095,30.27,29.875,30.168,1673488,0
+CNC.US,D,20150220,000000,30.045,30.5,29.84,29.925,2841376,0
+CNC.US,D,20150223,000000,29.945,31.13,29.93,30.995,2586350,0
+CNC.US,D,20150224,000000,31.08,31.135,30.63,30.68,2213008,0
+CNC.US,D,20150225,000000,30.72,31.015,30.66,30.825,1339786,0
+CNC.US,D,20150226,000000,30.765,30.925,30.4,30.59,1592884,0
+CNC.US,D,20150227,000000,30.51,30.97,30.51,30.73,1705838,0
+CNC.US,D,20150302,000000,30.705,31.095,30.515,31.07,1505600,0
+CNC.US,D,20150303,000000,30.925,31.1,30.505,31.08,2102600,0
+CNC.US,D,20150304,000000,31.075,31.265,30.675,31.14,2173000,0
+CNC.US,D,20150305,000000,31.15,31.73,31.145,31.625,2036800,0
+CNC.US,D,20150306,000000,31.63,31.63,31.25,31.415,1444600,0
+CNC.US,D,20150309,000000,31.625,31.85,31.5,31.69,1611000,0
+CNC.US,D,20150310,000000,31.485,31.69,31.265,31.475,2984400,0
+CNC.US,D,20150311,000000,31.7,32.1,31.43,32.075,2536600,0
+CNC.US,D,20150312,000000,32.19,32.55,32.105,32.445,1995000,0
+CNC.US,D,20150313,000000,32.455,32.965,32.31,32.695,2234600,0
+CNC.US,D,20150316,000000,32.945,33.985,32.945,33.675,2877600,0
+CNC.US,D,20150317,000000,33.625,33.735,33.205,33.69,1683200,0
+CNC.US,D,20150318,000000,33.77,34.875,33.58,34.74,2525200,0
+CNC.US,D,20150319,000000,34.79,35.495,34.51,35.295,3198400,0
+CNC.US,D,20150320,000000,35.48,35.5,35.1,35.125,3160200,0
+CNC.US,D,20150323,000000,35.14,35.625,34.965,35.255,1815600,0
+CNC.US,D,20150324,000000,35.255,35.53,34.99,35.055,1615800,0
+CNC.US,D,20150325,000000,35.175,35.515,34.355,34.415,1691200,0
+CNC.US,D,20150326,000000,34.085,34.295,32.615,34.095,3513000,0
+CNC.US,D,20150327,000000,34.205,34.765,34.205,34.61,1450200,0
+CNC.US,D,20150330,000000,35.44,35.83,35.285,35.615,2076600,0
+CNC.US,D,20150331,000000,35.485,35.625,35.225,35.345,1980460,0
+CNC.US,D,20150401,000000,35.28,35.37,34.55,35.235,1723400,0
+CNC.US,D,20150402,000000,35.25,35.49,35.04,35.18,1993600,0
+CNC.US,D,20150406,000000,35.09,35.45,34.885,35.3,3093600,0
+CNC.US,D,20150407,000000,35.59,35.915,35.24,35.26,1359564,0
+CNC.US,D,20150408,000000,35.345,35.74,35.29,35.66,1773200,0
+CNC.US,D,20150409,000000,35.625,35.88,35.165,35.31,1340418,0
+CNC.US,D,20150410,000000,35.385,35.525,34.88,35.085,1735800,0
+CNC.US,D,20150413,000000,35.095,35.7,35.055,35.175,1459800,0
+CNC.US,D,20150414,000000,35.2,35.415,34.565,35,2074600,0
+CNC.US,D,20150415,000000,35.3,35.325,33.835,33.895,3248716,0
+CNC.US,D,20150416,000000,34.325,34.82,34.325,34.65,2846306,0
+CNC.US,D,20150417,000000,34.5,34.59,33.85,34.075,2041600,0
+CNC.US,D,20150420,000000,34.585,35.04,34.5,34.905,2949332,0
+CNC.US,D,20150421,000000,35.165,35.64,35.05,35.39,2590850,0
+CNC.US,D,20150422,000000,35.4,35.535,35.1,35.45,1553600,0
+CNC.US,D,20150423,000000,35.41,36.345,35.235,36.27,2137800,0
+CNC.US,D,20150424,000000,36.275,36.895,36.025,36.835,2828850,0
+CNC.US,D,20150427,000000,37.13,37.13,35.1,35.395,4146800,0
+CNC.US,D,20150428,000000,35.89,36.425,33.895,34.52,4604800,0
+CNC.US,D,20150429,000000,34.365,34.515,31.385,31.975,8181000,0
+CNC.US,D,20150430,000000,31.96,32.4,30.925,30.995,4469200,0
+CNC.US,D,20150501,000000,31.075,31.62,31.065,31.45,2498200,0
+CNC.US,D,20150504,000000,31.5,32.61,31.5,32.415,4135600,0
+CNC.US,D,20150505,000000,32.26,32.465,31.545,31.65,2178800,0
+CNC.US,D,20150506,000000,31.855,32.19,31.455,31.775,1846054,0
+CNC.US,D,20150507,000000,31.64,32.135,31.64,31.96,1944640,0
+CNC.US,D,20150508,000000,32.335,32.98,32.265,32.79,2521600,0
+CNC.US,D,20150511,000000,32.795,33.295,32.795,32.98,3129200,0
+CNC.US,D,20150512,000000,32.8,33.81,32.67,33.725,3119366,0
+CNC.US,D,20150513,000000,33.9,34.275,33.61,33.745,2213400,0
+CNC.US,D,20150514,000000,34.085,34.26,33.9,34.08,1755400,0
+CNC.US,D,20150515,000000,34.16,34.23,33.665,34.055,2380446,0
+CNC.US,D,20150518,000000,34.16,34.985,34.09,34.88,1733958,0
+CNC.US,D,20150519,000000,34.99,35.465,34.895,35.185,1686656,0
+CNC.US,D,20150520,000000,35.28,35.74,35.145,35.475,2231800,0
+CNC.US,D,20150521,000000,35.295,35.86,35.15,35.79,1467200,0
+CNC.US,D,20150522,000000,35.685,35.96,35.45,35.555,1298000,0
+CNC.US,D,20150526,000000,35.535,35.84,35.34,35.57,2945752,0
+CNC.US,D,20150527,000000,35.735,36.25,35.645,36.075,2671400,0
+CNC.US,D,20150528,000000,36.005,36.25,35.685,36.205,2825288,0
+CNC.US,D,20150529,000000,36.25,37.75,35.72,37.67,11451800,0
+CNC.US,D,20150601,000000,37.78,38.125,37.21,37.95,4754444,0
+CNC.US,D,20150602,000000,37.85,37.905,36.665,36.86,2571844,0
+CNC.US,D,20150603,000000,37.04,37.21,36.565,36.78,2340200,0
+CNC.US,D,20150604,000000,36.585,36.89,36.265,36.41,1574000,0
+CNC.US,D,20150605,000000,36.45,36.81,36.05,36.695,2237000,0
+CNC.US,D,20150608,000000,36.88,37.19,36.585,36.625,2340000,0
+CNC.US,D,20150609,000000,36.59,36.655,35.91,36.465,2137250,0
+CNC.US,D,20150610,000000,36.7,37.165,36.42,36.95,2133206,0
+CNC.US,D,20150611,000000,37.35,38.04,37.305,37.89,3529684,0
+CNC.US,D,20150612,000000,37.545,38.235,37.4,37.695,2077400,0
+CNC.US,D,20150615,000000,37.64,39.175,37.47,38.88,3928400,0
+CNC.US,D,20150616,000000,38.935,39.74,38.91,39.61,2922000,0
+CNC.US,D,20150617,000000,39.835,40,39.125,39.245,2024200,0
+CNC.US,D,20150618,000000,39.42,39.97,39.255,39.535,2388400,0
+CNC.US,D,20150619,000000,39.59,40.21,39.33,39.74,6807600,0
+CNC.US,D,20150622,000000,40.34,40.735,40.12,40.165,2156400,0
+CNC.US,D,20150623,000000,40.305,40.42,39.72,39.945,2383970,0
+CNC.US,D,20150624,000000,39.945,40.04,39.085,39.16,1853600,0
+CNC.US,D,20150625,000000,39.335,40.9,39.155,40.74,3464800,0
+CNC.US,D,20150626,000000,40.935,41.09,40.165,40.18,2773800,0
+CNC.US,D,20150629,000000,39.73,40.505,39.4,40.245,2566000,0
+CNC.US,D,20150630,000000,40.65,40.87,40.005,40.2,2435956,0
+CNC.US,D,20150701,000000,40.655,40.85,40.2,40.45,1800600,0
+CNC.US,D,20150702,000000,41.4,41.5,36.905,37.22,17451000,0
+CNC.US,D,20150706,000000,36.99,37.025,34.055,34.92,15044000,0
+CNC.US,D,20150707,000000,35.075,35.74,33.545,35.11,8465800,0
+CNC.US,D,20150708,000000,35.115,36.14,35,35.34,4878400,0
+CNC.US,D,20150709,000000,35.88,36.14,35.405,35.425,4174000,0
+CNC.US,D,20150710,000000,35.625,36.525,35.6,36.455,4345800,0
+CNC.US,D,20150713,000000,37,37.145,36.095,36.5,4456200,0
+CNC.US,D,20150714,000000,36.555,37.1,36.255,36.95,4174784,0
+CNC.US,D,20150715,000000,37.34,37.845,36.965,37.265,5129370,0
+CNC.US,D,20150716,000000,37.695,37.695,36.625,37.31,2644400,0
+CNC.US,D,20150717,000000,37.315,37.73,37.095,37.585,2277800,0
+CNC.US,D,20150720,000000,37.585,37.605,37.03,37.3,2605800,0
+CNC.US,D,20150721,000000,36.13,36.425,35.25,35.89,4724800,0
+CNC.US,D,20150722,000000,35.865,36.225,35.605,35.69,3329400,0
+CNC.US,D,20150723,000000,36,36.105,35.215,35.31,2839800,0
+CNC.US,D,20150724,000000,35.38,35.64,34.22,34.52,3624800,0
+CNC.US,D,20150727,000000,34.64,34.855,34.395,34.55,4545400,0
+CNC.US,D,20150728,000000,35.145,35.245,33.72,34.835,6365200,0
+CNC.US,D,20150729,000000,34.99,35.215,34.255,34.605,4415400,0
+CNC.US,D,20150730,000000,34.635,35.04,34.115,34.965,3043600,0
+CNC.US,D,20150731,000000,35.09,35.685,34.845,35.065,2843800,0
+CNC.US,D,20150803,000000,35.23,35.845,35.15,35.485,3048480,0
+CNC.US,D,20150804,000000,35.47,35.62,35.005,35.245,2890800,0
+CNC.US,D,20150805,000000,35.505,36.305,35.425,35.73,2972800,0
+CNC.US,D,20150806,000000,35.91,35.94,34.985,35.245,3431064,0
+CNC.US,D,20150807,000000,35.155,35.775,34.71,35.755,2968600,0
+CNC.US,D,20150810,000000,35.94,36.045,35.415,35.845,1798400,0
+CNC.US,D,20150811,000000,35.515,36.055,35.31,35.525,2171168,0
+CNC.US,D,20150812,000000,35.39,35.405,34.065,34.595,2974000,0
+CNC.US,D,20150813,000000,34.7,35.395,34.54,35.045,3112800,0
+CNC.US,D,20150814,000000,34.875,35.25,34.365,34.72,2076600,0
+CNC.US,D,20150817,000000,34.46,35.99,34.12,35.95,2693200,0
+CNC.US,D,20150818,000000,35.76,36.725,35.66,36.28,2624800,0
+CNC.US,D,20150819,000000,36.01,36.205,35.325,35.4,3203600,0
+CNC.US,D,20150820,000000,35.045,35.23,33.225,33.28,3259400,0
+CNC.US,D,20150821,000000,32.935,33.455,31.915,32.485,6380400,0
+CNC.US,D,20150824,000000,30.525,31.895,28.785,30.415,5156922,0
+CNC.US,D,20150825,000000,31.77,31.83,30.255,30.285,3134200,0
+CNC.US,D,20150826,000000,31.005,31.5,30.155,31.425,2787400,0
+CNC.US,D,20150827,000000,31.71,31.91,30.97,31.615,2687200,0
+CNC.US,D,20150828,000000,31.505,31.74,30.825,31.26,3371400,0
+CNC.US,D,20150831,000000,31.25,31.75,30.83,30.86,3727600,0
+CNC.US,D,20150901,000000,30.175,30.45,29.37,29.66,5368200,0
+CNC.US,D,20150902,000000,30.055,30.24,29.44,30.085,2757600,0
+CNC.US,D,20150903,000000,30.24,30.565,29.835,29.92,2768000,0
+CNC.US,D,20150904,000000,29.61,30.275,29.495,29.975,2287600,0
+CNC.US,D,20150908,000000,30.505,31.015,30.125,30.93,3005600,0
+CNC.US,D,20150909,000000,31.175,31.445,30.655,30.73,2357000,0
+CNC.US,D,20150910,000000,30.68,31.495,30.575,30.96,3728674,0
+CNC.US,D,20150911,000000,30.655,31.725,30.635,31.715,2383000,0
+CNC.US,D,20150914,000000,31.71,31.935,31.43,31.6,2057200,0
+CNC.US,D,20150915,000000,31.74,31.775,31.29,31.66,2102200,0
+CNC.US,D,20150916,000000,31.735,32.08,31.255,31.925,2312400,0
+CNC.US,D,20150917,000000,31.98,32.445,31.645,31.935,1947694,0
+CNC.US,D,20150918,000000,31.49,32,31.115,31.175,4302600,0
+CNC.US,D,20150921,000000,31.535,31.72,30.845,31.395,2903600,0
+CNC.US,D,20150922,000000,30.995,31.41,30.655,30.925,1975800,0
+CNC.US,D,20150923,000000,30.905,31.615,30.845,31.395,3183872,0
+CNC.US,D,20150924,000000,31.065,31.255,30.15,30.75,2622734,0
+CNC.US,D,20150925,000000,30.995,31.04,29.23,29.305,3646600,0
+CNC.US,D,20150928,000000,29.295,29.3,25.465,26.33,7348554,0
+CNC.US,D,20150929,000000,26.335,26.97,25.965,26.435,5659400,0
+CNC.US,D,20150930,000000,26.955,27.845,26.845,27.115,3949600,0
+CNC.US,D,20151001,000000,27.035,27.225,26.545,26.885,3585200,0
+CNC.US,D,20151002,000000,26.615,28.005,25.955,27.985,5405000,0
+CNC.US,D,20151005,000000,28.17,28.485,27.52,27.74,4316418,0
+CNC.US,D,20151006,000000,27.685,27.74,26.015,26.535,4665200,0
+CNC.US,D,20151007,000000,26.64,26.995,25.875,26.955,3501600,0
+CNC.US,D,20151008,000000,26.975,27.605,26.73,27.47,4537400,0
+CNC.US,D,20151009,000000,27.385,28.81,27.385,28.675,5618400,0
+CNC.US,D,20151012,000000,28.75,29.025,28.345,28.64,3397698,0
+CNC.US,D,20151013,000000,28.61,29.635,28.505,28.63,3420200,0
+CNC.US,D,20151014,000000,28.72,29.24,28.185,28.38,3002000,0
+CNC.US,D,20151015,000000,28,28.84,27.595,28.835,2808200,0
+CNC.US,D,20151016,000000,28.855,29.305,28.74,29.05,2741000,0
+CNC.US,D,20151019,000000,29.025,30.555,28.98,30.325,3811868,0
+CNC.US,D,20151020,000000,30.375,30.56,29.785,29.955,3059388,0
+CNC.US,D,20151021,000000,30.19,30.32,27.745,29.15,5355000,0
+CNC.US,D,20151022,000000,28.92,29.01,27,27.765,6096000,0
+CNC.US,D,20151023,000000,27.96,28.73,27.795,28.625,4536400,0
+CNC.US,D,20151026,000000,28.68,29.165,28.285,29.025,3559600,0
+CNC.US,D,20151027,000000,29.37,30.655,29.125,30.42,5995400,0
+CNC.US,D,20151028,000000,30.3,30.63,28.89,30.55,6097800,0
+CNC.US,D,20151029,000000,30.52,31,30.085,30.215,3067800,0
+CNC.US,D,20151030,000000,30.27,30.545,29.7,29.74,2597200,0
+CNC.US,D,20151102,000000,29.75,30.78,29.39,30.46,3160836,0
+CNC.US,D,20151103,000000,30.255,30.775,30.025,30.68,3394200,0
+CNC.US,D,20151104,000000,30.715,30.74,29.63,30.385,3365406,0
+CNC.US,D,20151105,000000,30.37,31.05,30.24,30.87,2316200,0
+CNC.US,D,20151106,000000,30.57,30.97,30.315,30.875,2475000,0
+CNC.US,D,20151109,000000,30.68,30.87,30.26,30.54,1833070,0
+CNC.US,D,20151110,000000,30.5,30.77,30.13,30.425,1869000,0
+CNC.US,D,20151111,000000,30.625,30.625,29.535,29.55,1842200,0
+CNC.US,D,20151112,000000,29.355,29.43,28.605,28.63,2707400,0
+CNC.US,D,20151113,000000,28.48,28.86,27.86,28.635,4100000,0
+CNC.US,D,20151116,000000,28.575,29.345,28.475,29.255,2742800,0
+CNC.US,D,20151117,000000,29.29,29.88,28.945,29.44,2379200,0
+CNC.US,D,20151118,000000,29.44,29.97,29.05,29.735,2190800,0
+CNC.US,D,20151119,000000,29.11,29.23,26.96,27.235,7965000,0
+CNC.US,D,20151120,000000,27.775,29.37,27.725,28.71,5061400,0
+CNC.US,D,20151123,000000,28.735,29.395,28.455,28.485,2713400,0
+CNC.US,D,20151124,000000,28.275,28.67,28.165,28.49,3184000,0
+CNC.US,D,20151125,000000,28.585,28.695,28.285,28.38,1682200,0
+CNC.US,D,20151127,000000,28.475,29.525,28.27,29.36,1774600,0
+CNC.US,D,20151130,000000,29.495,29.635,28.69,28.875,3398000,0
+CNC.US,D,20151201,000000,29.16,29.625,28.74,29.505,3199510,0
+CNC.US,D,20151202,000000,29.5,29.89,29.07,29.51,3267898,0
+CNC.US,D,20151203,000000,29.6,29.8,28.37,28.415,4022846,0
+CNC.US,D,20151204,000000,28.34,29.55,28.28,29.345,2944200,0
+CNC.US,D,20151207,000000,29.395,29.5,28.64,28.875,2657400,0
+CNC.US,D,20151208,000000,28.695,29,28.355,28.7,2744298,0
+CNC.US,D,20151209,000000,28.415,28.98,28.16,28.76,3759600,0
+CNC.US,D,20151210,000000,28.73,29.255,28.52,28.735,3874600,0
+CNC.US,D,20151211,000000,28.445,28.84,28.26,28.435,2087400,0
+CNC.US,D,20151214,000000,28.495,28.975,27.945,28.4,2666428,0
+CNC.US,D,20151215,000000,28.66,29.405,28.475,29.36,4584800,0
+CNC.US,D,20151216,000000,29.655,30.815,29.515,30.685,6455400,0
+CNC.US,D,20151217,000000,30.725,31.385,30.625,30.93,6474200,0
+CNC.US,D,20151218,000000,31.085,32.735,31.085,32.375,10207200,0
+CNC.US,D,20151221,000000,32.32,32.99,32.1,32.6,6526400,0
+CNC.US,D,20151222,000000,32.9,32.9,32.19,32.575,3858284,0
+CNC.US,D,20151223,000000,32.88,33.205,32.665,32.895,3731400,0
+CNC.US,D,20151224,000000,32.9,33.055,32.54,32.785,1307200,0
+CNC.US,D,20151228,000000,32.735,33.23,32.325,33.03,2266336,0
+CNC.US,D,20151229,000000,33.16,33.765,33.09,33.37,2716020,0
+CNC.US,D,20151230,000000,33.375,33.58,32.95,33.145,1908398,0
+CNC.US,D,20151231,000000,32.985,33.345,32.848,32.905,2015860,0
+CNC.US,D,20160104,000000,32.305,33.03,32.3,33.015,3707892,0
+CNC.US,D,20160105,000000,33.03,34.21,33.03,33.485,5078014,0
+CNC.US,D,20160106,000000,33.17,33.435,32.61,32.985,4040708,0
+CNC.US,D,20160107,000000,32.355,32.75,31.705,31.785,2863386,0
+CNC.US,D,20160108,000000,31.955,32.38,31.145,31.275,2918956,0
+CNC.US,D,20160111,000000,31.345,31.345,29.915,30.41,4056680,0
+CNC.US,D,20160112,000000,30.715,31.56,30.685,31.52,4118374,0
+CNC.US,D,20160113,000000,31.53,31.805,30.155,30.63,3867740,0
+CNC.US,D,20160114,000000,30.575,31.31,30.23,31.29,3620104,0
+CNC.US,D,20160115,000000,30.435,30.82,29.545,30.455,3554696,0
+CNC.US,D,20160119,000000,30.85,32.205,30.515,31.255,4289000,0
+CNC.US,D,20160120,000000,30.59,31.565,28.93,31.27,5208132,0
+CNC.US,D,20160121,000000,31.28,31.46,29.77,29.875,3407980,0
+CNC.US,D,20160122,000000,30.37,31.58,30.01,31.545,4264800,0
+CNC.US,D,20160125,000000,31.435,31.49,30.565,30.69,3695206,0
+CNC.US,D,20160126,000000,30.36,30.56,29.505,29.995,4536794,0
+CNC.US,D,20160127,000000,31.55,31.635,30.28,30.92,5346040,0
+CNC.US,D,20160128,000000,31.05,31.11,28.94,29.515,5191252,0
+CNC.US,D,20160129,000000,29.565,31.03,29.46,31.03,3945828,0
+CNC.US,D,20160201,000000,30.76,32.145,30.76,31.795,4070392,0
+CNC.US,D,20160202,000000,31.415,31.645,30.2,30.42,4143178,0
+CNC.US,D,20160203,000000,30.505,30.738,28.95,29.97,4847468,0
+CNC.US,D,20160204,000000,29.865,30.555,29.46,30.165,4051432,0
+CNC.US,D,20160205,000000,30.015,30.115,28.153,28.5,6183632,0
+CNC.US,D,20160208,000000,27.89,28.01,26.36,26.86,6090498,0
+CNC.US,D,20160209,000000,26.26,28.255,23.68,27.755,8861696,0
+CNC.US,D,20160210,000000,27.75,28.52,27.075,27.45,5132828,0
+CNC.US,D,20160211,000000,26.865,27.245,26.48,26.86,4431410,0
+CNC.US,D,20160212,000000,27.245,27.273,26.33,26.915,3885554,0
+CNC.US,D,20160216,000000,27.11,27.625,26.82,27.575,3989648,0
+CNC.US,D,20160217,000000,27.885,28.955,27.52,28.81,9600160,0
+CNC.US,D,20160218,000000,29.025,29.05,27.895,27.96,5461806,0
+CNC.US,D,20160219,000000,27.845,28.13,27.1,27.715,4293080,0
+CNC.US,D,20160222,000000,28.26,29.245,28.225,28.86,4519758,0
+CNC.US,D,20160223,000000,28.835,29.23,28.555,28.57,2844026,0
+CNC.US,D,20160224,000000,28.2,28.66,27.89,28.635,2399102,0
+CNC.US,D,20160225,000000,28.925,29.19,28.22,28.755,3826218,0
+CNC.US,D,20160226,000000,29,29.07,28.585,28.84,4342136,0
+CNC.US,D,20160229,000000,28.875,29.235,28.46,28.48,3970114,0
+CNC.US,D,20160301,000000,28.77,29.41,28.41,29.24,2393472,0
+CNC.US,D,20160302,000000,29.09,29.62,28.985,29.595,4877330,0
+CNC.US,D,20160303,000000,29.51,30.165,29.26,30.16,2783362,0
+CNC.US,D,20160304,000000,30.08,30.225,29.186,29.375,3181962,0
+CNC.US,D,20160307,000000,29.22,29.65,28.825,29.205,2463656,0
+CNC.US,D,20160308,000000,29.09,29.19,28.615,28.63,2344350,0
+CNC.US,D,20160309,000000,28.75,29.158,28.495,29.075,1904346,0
+CNC.US,D,20160310,000000,29.16,29.565,28.54,28.96,2106964,0
+CNC.US,D,20160311,000000,29.215,30.37,28.99,30.335,3449620,0
+CNC.US,D,20160314,000000,30.21,30.347,29.89,30.01,1826114,0
+CNC.US,D,20160315,000000,29.86,29.885,29.149,29.275,2690444,0
+CNC.US,D,20160316,000000,29.275,29.77,28.73,29.025,3665212,0
+CNC.US,D,20160317,000000,29.005,29.005,26.7,28.09,6958234,0
+CNC.US,D,20160318,000000,28.055,29.53,28.02,29.27,4994228,0
+CNC.US,D,20160321,000000,29.115,29.49,28.788,28.99,2099310,0
+CNC.US,D,20160322,000000,28.775,30.23,28.6,30.19,8652440,0
+CNC.US,D,20160323,000000,30.75,32.36,30.675,31.35,14731044,0
+CNC.US,D,20160324,000000,31.35,32.325,31.32,31.88,8102248,0
+CNC.US,D,20160328,000000,32.19,32.385,30.89,31.195,10428104,0
+CNC.US,D,20160329,000000,31.215,32.085,31.115,31.3,78413278,0
+CNC.US,D,20160330,000000,31.55,31.82,30.665,31.23,6770492,0
+CNC.US,D,20160331,000000,31.255,31.468,30.61,30.785,6427992,0
+CNC.US,D,20160401,000000,30.585,30.956,30.29,30.895,5131894,0
+CNC.US,D,20160404,000000,31.125,31.19,30.5,30.695,5371498,0
+CNC.US,D,20160405,000000,30.55,30.57,30.09,30.315,5336696,0
+CNC.US,D,20160406,000000,30.215,30.915,30.145,30.73,4253512,0
+CNC.US,D,20160407,000000,30.425,31.28,30.4,30.96,6070646,0
+CNC.US,D,20160408,000000,31.2,31.355,30.36,30.45,3735302,0
+CNC.US,D,20160411,000000,30.47,30.735,29.635,29.715,3410502,0
+CNC.US,D,20160412,000000,29.75,29.858,29.25,29.51,6035000,0
+CNC.US,D,20160413,000000,29.7,29.965,29.375,29.86,4477744,0
+CNC.US,D,20160414,000000,29.925,30.064,29.58,29.605,3296966,0
+CNC.US,D,20160415,000000,29.605,29.715,28.9,29.3,4412548,0
+CNC.US,D,20160418,000000,29.3,29.88,29.16,29.695,3583262,0
+CNC.US,D,20160419,000000,29.745,29.96,29.495,29.575,3516952,0
+CNC.US,D,20160420,000000,29.59,30.07,29.405,29.85,5015424,0
+CNC.US,D,20160421,000000,29.86,30.265,29.52,30.25,4229890,0
+CNC.US,D,20160422,000000,30.375,31.195,30.21,31.175,5282004,0
+CNC.US,D,20160425,000000,31.175,32.11,31.035,31.43,5421882,0
+CNC.US,D,20160426,000000,32,33.48,31.75,33.355,12298912,0
+CNC.US,D,20160427,000000,33.235,33.25,32.395,32.75,6471822,0
+CNC.US,D,20160428,000000,32.5,33.235,31.75,31.81,5420630,0
+CNC.US,D,20160429,000000,30.9,31.44,30.55,30.98,5553018,0
+CNC.US,D,20160502,000000,31.025,31.46,30.73,31.435,4684890,0
+CNC.US,D,20160503,000000,31.235,31.735,31.206,31.32,4127252,0
+CNC.US,D,20160504,000000,31.105,31.15,30.47,30.565,3664758,0
+CNC.US,D,20160505,000000,30.545,30.67,30.065,30.34,2405378,0
+CNC.US,D,20160506,000000,30.29,30.34,29.475,29.88,2592104,0
+CNC.US,D,20160509,000000,29.955,30.525,29.888,30.33,5882240,0
+CNC.US,D,20160510,000000,30.445,30.49,29.31,29.58,5088004,0
+CNC.US,D,20160511,000000,29.675,29.705,28.645,28.675,3870674,0
+CNC.US,D,20160512,000000,28.745,28.87,27.8,28.215,5138422,0
+CNC.US,D,20160513,000000,28.14,28.625,27.92,28.32,3351362,0
+CNC.US,D,20160516,000000,28.32,28.795,28.12,28.57,4673716,0
+CNC.US,D,20160517,000000,28.505,28.815,28.065,28.215,3303532,0
+CNC.US,D,20160518,000000,28.19,28.785,28.01,28.505,3854238,0
+CNC.US,D,20160519,000000,28.31,28.805,28.078,28.315,3314470,0
+CNC.US,D,20160520,000000,28.425,28.7,28.34,28.62,2219330,0
+CNC.US,D,20160523,000000,28.65,28.93,28.45,28.71,2735506,0
+CNC.US,D,20160524,000000,28.785,29.445,28.75,29.38,3396234,0
+CNC.US,D,20160525,000000,29.625,30.29,29.625,30.085,3627130,0
+CNC.US,D,20160526,000000,30.685,30.85,30.152,30.5,3446264,0
+CNC.US,D,20160527,000000,30.495,31.085,30.495,30.895,2740780,0
+CNC.US,D,20160531,000000,30.925,31.43,30.87,31.175,3651924,0
+CNC.US,D,20160601,000000,31,31.67,30.875,31.625,3867478,0
+CNC.US,D,20160602,000000,31.565,32.58,31.455,32.58,3368664,0
+CNC.US,D,20160603,000000,32.375,32.61,32.14,32.535,3220084,0
+CNC.US,D,20160606,000000,32.505,33.34,32.361,33.325,2819774,0
+CNC.US,D,20160607,000000,33.16,33.43,33.07,33.31,2623366,0
+CNC.US,D,20160608,000000,33.315,34.135,33.23,34.11,3165748,0
+CNC.US,D,20160609,000000,34,34.22,33.61,34.18,3188514,0
+CNC.US,D,20160610,000000,33.815,34.185,33.58,33.96,4517770,0
+CNC.US,D,20160613,000000,33.69,34.26,33.635,33.65,4744314,0
+CNC.US,D,20160614,000000,33.49,33.785,33.16,33.515,3455012,0
+CNC.US,D,20160615,000000,33.57,33.96,33.4,33.505,2925342,0
+CNC.US,D,20160616,000000,33.2,33.725,32.99,33.47,3977432,0
+CNC.US,D,20160617,000000,33.5,33.52,33.15,33.505,4656830,0
+CNC.US,D,20160620,000000,34.135,35,34.135,34.61,5419960,0
+CNC.US,D,20160621,000000,34.62,34.62,34.155,34.555,4047348,0
+CNC.US,D,20160622,000000,34.5,34.985,34.33,34.59,3867444,0
+CNC.US,D,20160623,000000,34.835,35,34.3,34.92,2698540,0
+CNC.US,D,20160624,000000,33.585,35.06,33.5,34.605,5959152,0
+CNC.US,D,20160627,000000,34.21,34.32,33.18,33.865,6825920,0
+CNC.US,D,20160628,000000,34.225,34.382,33.495,33.905,4915390,0
+CNC.US,D,20160629,000000,34.65,35.4,34.44,35.33,3990148,0
+CNC.US,D,20160630,000000,35.3,35.765,35.048,35.685,2831774,0
+CNC.US,D,20160701,000000,35.5,35.745,35.135,35.645,3217002,0
+CNC.US,D,20160705,000000,35.505,35.53,34.6,34.85,2651926,0
+CNC.US,D,20160706,000000,34.69,35.095,34.395,34.715,3693190,0
+CNC.US,D,20160707,000000,34.715,35.01,34.335,34.5,2640202,0
+CNC.US,D,20160708,000000,34.65,35.5,34.58,35.465,2359936,0
+CNC.US,D,20160711,000000,35.495,36,35.3,35.8,3211838,0
+CNC.US,D,20160712,000000,35.89,36.28,35.89,36.215,2944180,0
+CNC.US,D,20160713,000000,36.25,36.495,35.85,36.14,2525580,0
+CNC.US,D,20160714,000000,36.365,36.43,35.715,36.025,2380354,0
+CNC.US,D,20160715,000000,36.16,36.16,35.585,35.665,2160986,0
+CNC.US,D,20160718,000000,35.815,36.14,35.718,36.055,1661334,0
+CNC.US,D,20160719,000000,35.955,36.05,35.34,35.895,2386446,0
+CNC.US,D,20160720,000000,35.995,36.415,35.995,36.225,1775170,0
+CNC.US,D,20160721,000000,36.075,36.825,35.99,36.5,2733086,0
+CNC.US,D,20160722,000000,36.82,37.785,36.71,37.695,3494534,0
+CNC.US,D,20160725,000000,37.635,37.69,37.21,37.63,4127136,0
+CNC.US,D,20160726,000000,36.245,36.245,31.72,34.435,24465272,0
+CNC.US,D,20160727,000000,34.375,34.55,32.515,33.705,12739116,0
+CNC.US,D,20160728,000000,33.57,35.22,33.44,34.98,6231930,0
+CNC.US,D,20160729,000000,34.685,35.405,34.514,35.275,3521278,0
+CNC.US,D,20160801,000000,35.21,35.455,34.625,34.72,3622894,0
+CNC.US,D,20160802,000000,34.71,35.01,34.16,34.43,4360324,0
+CNC.US,D,20160803,000000,34.41,36.335,34.275,35.77,7326830,0
+CNC.US,D,20160804,000000,35.845,36.375,35.45,35.635,3366020,0
+CNC.US,D,20160805,000000,35.86,36.045,35.38,35.475,1967050,0
+CNC.US,D,20160808,000000,35.505,35.505,35.06,35.145,2098204,0
+CNC.US,D,20160809,000000,35.235,35.322,35.035,35.205,1884556,0
+CNC.US,D,20160810,000000,35.195,35.27,34.865,35.045,1584352,0
+CNC.US,D,20160811,000000,35.045,35.14,34.52,34.79,2513460,0
+CNC.US,D,20160812,000000,34.79,35.155,34.65,35.12,1856690,0
+CNC.US,D,20160815,000000,35.22,35.49,34.97,35.48,1952986,0
+CNC.US,D,20160816,000000,35.295,35.495,34.585,34.75,2685226,0
+CNC.US,D,20160817,000000,34.74,34.745,33.99,34.085,2948816,0
+CNC.US,D,20160818,000000,34.025,34.76,34,34.715,2477916,0
+CNC.US,D,20160819,000000,34.505,35.08,34.275,35.04,2293462,0
+CNC.US,D,20160822,000000,35.025,35.615,34.905,35.32,2647810,0
+CNC.US,D,20160823,000000,35.49,35.5,34.89,34.965,1690096,0
+CNC.US,D,20160824,000000,34.955,35.215,34.32,34.37,1274868,0
+CNC.US,D,20160825,000000,34.255,34.49,33.79,33.85,1745388,0
+CNC.US,D,20160826,000000,33.99,34.25,33.605,33.83,1656772,0
+CNC.US,D,20160829,000000,33.91,34.175,33.7,33.74,2004588,0
+CNC.US,D,20160830,000000,33.655,34.43,33.6,34.425,2642304,0
+CNC.US,D,20160831,000000,34.39,34.4,33.895,34.145,1450442,0
+CNC.US,D,20160901,000000,34.06,34.295,33.595,33.67,1493614,0
+CNC.US,D,20160902,000000,33.81,34.34,33.638,34.31,1953036,0
+CNC.US,D,20160906,000000,33.76,33.86,31.685,32.65,10457108,0
+CNC.US,D,20160907,000000,32.58,33.545,32.535,33.52,4199534,0
+CNC.US,D,20160908,000000,33.44,33.9,33.31,33.835,2456054,0
+CNC.US,D,20160909,000000,33.67,33.97,33.42,33.425,2447712,0
+CNC.US,D,20160912,000000,33.225,34.09,33.138,34.02,2105728,0
+CNC.US,D,20160913,000000,33.765,33.96,33.095,33.39,2291700,0
+CNC.US,D,20160914,000000,33.39,33.6,32.979,33.08,3284516,0
+CNC.US,D,20160915,000000,33.115,33.7,32.905,33.62,1724434,0
+CNC.US,D,20160916,000000,33.57,34.008,33.5,33.65,3641230,0
+CNC.US,D,20160919,000000,33.685,34.24,33.63,33.71,1439442,0
+CNC.US,D,20160920,000000,33.785,33.935,33.435,33.445,1232212,0
+CNC.US,D,20160921,000000,33.5,34.175,33.43,34.14,2090108,0
+CNC.US,D,20160922,000000,34.245,34.67,34.15,34.5,1097052,0
+CNC.US,D,20160923,000000,34.535,34.745,34.265,34.275,1189088,0
+CNC.US,D,20160926,000000,34.125,34.275,33.85,34.065,1406200,0
+CNC.US,D,20160927,000000,34.005,34.575,33.835,34.54,1688488,0
+CNC.US,D,20160928,000000,34.645,34.8,34.12,34.52,1361228,0
+CNC.US,D,20160929,000000,34.44,34.595,33.698,33.825,1615300,0
+CNC.US,D,20160930,000000,33.91,34,33.305,33.48,3720966,0
+CNC.US,D,20161003,000000,33.29,33.4,31.595,31.655,6289820,0
+CNC.US,D,20161004,000000,32.01,33.02,30.895,31.15,5683832,0
+CNC.US,D,20161005,000000,31.165,31.56,30.782,30.95,3722132,0
+CNC.US,D,20161006,000000,30.84,31.23,30.683,31.05,2759336,0
+CNC.US,D,20161007,000000,31.225,31.285,30.842,30.96,2373794,0
+CNC.US,D,20161010,000000,31.115,31.625,31.115,31.54,1619284,0
+CNC.US,D,20161011,000000,31.425,31.445,30.68,30.85,2230616,0
+CNC.US,D,20161012,000000,30.75,31.01,30.345,30.415,3006368,0
+CNC.US,D,20161013,000000,30.275,30.68,29.965,30.11,2792156,0
+CNC.US,D,20161014,000000,30.375,30.449,30.01,30.03,2014080,0
+CNC.US,D,20161017,000000,29.99,30.195,29.825,29.865,1930192,0
+CNC.US,D,20161018,000000,30.47,30.91,30.34,30.705,3249604,0
+CNC.US,D,20161019,000000,30.695,31.198,30.51,31.095,1943282,0
+CNC.US,D,20161020,000000,31.075,31.355,30.894,30.965,1662366,0
+CNC.US,D,20161021,000000,30.785,31.25,30.615,31.05,1831994,0
+CNC.US,D,20161024,000000,31.175,31.65,31.065,31.525,2749424,0
+CNC.US,D,20161025,000000,32.065,33.4,32.065,32.68,6474732,0
+CNC.US,D,20161026,000000,32.695,33.365,31.66,31.975,4164910,0
+CNC.US,D,20161027,000000,31.72,31.93,31.27,31.71,2340574,0
+CNC.US,D,20161028,000000,31.715,32.35,31.36,31.57,1841388,0
+CNC.US,D,20161031,000000,31.69,31.815,30.951,31.24,3860540,0
+CNC.US,D,20161101,000000,31.345,31.56,30.585,30.98,2946266,0
+CNC.US,D,20161102,000000,31.01,31.345,30.445,30.45,2562232,0
+CNC.US,D,20161103,000000,30.47,31.075,30.3,30.33,1796272,0
+CNC.US,D,20161104,000000,30.45,31.16,30.36,30.805,1904544,0
+CNC.US,D,20161107,000000,31.515,33.16,31.26,32.61,4449644,0
+CNC.US,D,20161108,000000,32.565,33.705,32.24,33.4,3309648,0
+CNC.US,D,20161109,000000,26.55,28.87,25,27.025,18917978,0
+CNC.US,D,20161110,000000,27.115,28.22,27,27.715,10209112,0
+CNC.US,D,20161111,000000,27.61,27.705,25.162,25.34,9775228,0
+CNC.US,D,20161114,000000,25.7,26.24,25.602,25.785,8169570,0
+CNC.US,D,20161115,000000,26.025,27.995,26,27.375,10333080,0
+CNC.US,D,20161116,000000,27.37,27.83,27.26,27.805,5084482,0
+CNC.US,D,20161117,000000,27.85,28.975,27.85,28.7,5447590,0
+CNC.US,D,20161118,000000,28.625,28.88,28.352,28.45,2732130,0
+CNC.US,D,20161121,000000,28.585,28.94,28.585,28.905,3749736,0
+CNC.US,D,20161122,000000,28.99,29.035,27.86,27.96,3749572,0
+CNC.US,D,20161123,000000,27.78,28.23,27.64,28.205,3559942,0
+CNC.US,D,20161125,000000,28.285,28.46,28.23,28.385,833182,0
+CNC.US,D,20161128,000000,28.35,28.525,27.674,27.725,3190630,0
+CNC.US,D,20161129,000000,28.045,28.925,27.84,28.8,4300166,0
+CNC.US,D,20161130,000000,28.8,29.06,28.725,28.815,2946412,0
+CNC.US,D,20161201,000000,28.715,29.34,28.705,28.975,5000680,0
+CNC.US,D,20161202,000000,28.985,29.315,28.59,28.74,4157570,0
+CNC.US,D,20161205,000000,28.845,29.015,28.275,28.48,4174950,0
+CNC.US,D,20161206,000000,28.5,28.685,28.03,28.295,4140166,0
+CNC.US,D,20161207,000000,28.345,28.505,27.625,28.365,9156318,0
+CNC.US,D,20161208,000000,28.47,28.625,28.265,28.47,3643106,0
+CNC.US,D,20161209,000000,28.44,28.592,28.135,28.4,3105168,0
+CNC.US,D,20161212,000000,28.24,28.925,28.008,28.13,4852708,0
+CNC.US,D,20161213,000000,28.145,28.97,28.145,28.51,2567354,0
+CNC.US,D,20161214,000000,28.55,28.655,27.995,28.07,3448560,0
+CNC.US,D,20161215,000000,28.005,28.69,27.9,28.62,3517972,0
+CNC.US,D,20161216,000000,28.725,28.74,27.2,28.26,10155092,0
+CNC.US,D,20161219,000000,28.15,28.41,28,28.1,3173570,0
+CNC.US,D,20161220,000000,28.085,28.51,28.065,28.36,2772926,0
+CNC.US,D,20161221,000000,28.855,29.895,28.585,29.25,3972940,0
+CNC.US,D,20161222,000000,29.1,29.322,28.8,29.03,3025040,0
+CNC.US,D,20161223,000000,29.11,29.41,28.88,29.32,1529252,0
+CNC.US,D,20161227,000000,29.275,29.57,29.27,29.32,1286752,0
+CNC.US,D,20161228,000000,29.28,29.42,28.605,28.735,1928062,0
+CNC.US,D,20161229,000000,28.805,29.005,28.38,28.415,1840058,0
+CNC.US,D,20161230,000000,28.415,28.445,27.945,28.255,2493528,0
+CNC.US,D,20170103,000000,28.615,29.26,28,29.155,3988482,0
+CNC.US,D,20170104,000000,29.35,30.25,29.16,30.125,4213336,0
+CNC.US,D,20170105,000000,30.065,30.17,29.89,30.075,2882376,0
+CNC.US,D,20170106,000000,30.04,30.7,30.04,30.52,2529454,0
+CNC.US,D,20170109,000000,30.425,31.05,30.425,30.985,3386120,0
+CNC.US,D,20170110,000000,30.855,31.42,30.7,31.06,3523412,0
+CNC.US,D,20170111,000000,31.045,31.365,30.515,30.84,2648990,0
+CNC.US,D,20170112,000000,30.655,31.38,30.575,31.355,3512836,0
+CNC.US,D,20170113,000000,31.35,31.535,31.25,31.325,1867380,0
+CNC.US,D,20170117,000000,31.25,31.615,30.708,31.54,1941502,0
+CNC.US,D,20170118,000000,31.675,31.72,31.348,31.435,2572830,0
+CNC.US,D,20170119,000000,31.355,31.645,31.12,31.13,2908022,0
+CNC.US,D,20170120,000000,31.18,31.72,31.105,31.655,2550622,0
+CNC.US,D,20170123,000000,31.67,31.67,30.685,31.545,3676606,0
+CNC.US,D,20170124,000000,31.545,31.545,30.866,31.48,3059490,0
+CNC.US,D,20170125,000000,31.455,32.34,31.455,32.24,2842442,0
+CNC.US,D,20170126,000000,32.34,32.445,31.705,31.745,3615450,0
+CNC.US,D,20170127,000000,31.82,32.02,31.59,31.9,1624544,0
+CNC.US,D,20170130,000000,31.93,31.93,31.26,31.375,1779304,0
+CNC.US,D,20170131,000000,31.375,31.65,31.18,31.635,2066802,0
+CNC.US,D,20170201,000000,31.655,32.445,31.655,32.1,3732222,0
+CNC.US,D,20170202,000000,32.035,32.055,31.635,32.005,1872630,0
+CNC.US,D,20170203,000000,32.115,32.5,32.05,32.36,3401424,0
+CNC.US,D,20170206,000000,32.32,32.36,31.558,31.815,4151870,0
+CNC.US,D,20170207,000000,33.21,34.44,33,33.5,8827906,0
+CNC.US,D,20170208,000000,33.51,34.495,33.51,34.335,6599684,0
+CNC.US,D,20170209,000000,34.205,34.805,34.18,34.67,2724776,0
+CNC.US,D,20170210,000000,34.58,34.825,34.45,34.7,2864280,0
+CNC.US,D,20170213,000000,34.77,35.25,34.745,34.965,2826138,0
+CNC.US,D,20170214,000000,34.8,35.52,34.775,35.465,3386414,0
+CNC.US,D,20170215,000000,35.28,35.945,35.28,35.725,3256868,0
+CNC.US,D,20170216,000000,35.175,35.43,34.84,35.035,5243462,0
+CNC.US,D,20170217,000000,34.785,34.8,33.44,33.805,6779356,0
+CNC.US,D,20170221,000000,33.89,35.215,33.805,35.14,3216146,0
+CNC.US,D,20170222,000000,35.125,35.305,34.875,35.12,2366308,0
+CNC.US,D,20170223,000000,35.355,35.49,35.02,35.29,2152524,0
+CNC.US,D,20170224,000000,35.11,35.31,34.84,35.305,2478520,0
+CNC.US,D,20170227,000000,35.365,35.71,35.26,35.555,2959074,0
+CNC.US,D,20170228,000000,35.2,35.44,35.025,35.25,2780774,0
+CNC.US,D,20170301,000000,35.83,36.615,35.725,36.21,4369100,0
+CNC.US,D,20170302,000000,36.07,36.148,35.535,35.62,2617646,0
+CNC.US,D,20170303,000000,35.525,35.76,35.34,35.485,3536576,0
+CNC.US,D,20170306,000000,35.22,35.64,34.92,35.485,3109896,0
+CNC.US,D,20170307,000000,35.5,35.584,35.21,35.28,2294548,0
+CNC.US,D,20170308,000000,35.28,35.58,35.11,35.12,2704702,0
+CNC.US,D,20170309,000000,35.235,35.35,34.635,34.78,4262318,0
+CNC.US,D,20170310,000000,34.745,35.112,34.068,34.215,5925732,0
+CNC.US,D,20170313,000000,34.26,34.85,33.885,34.715,4663014,0
+CNC.US,D,20170314,000000,34.375,34.54,33.71,33.75,4259642,0
+CNC.US,D,20170315,000000,33.865,34.355,33.75,34.28,4882568,0
+CNC.US,D,20170316,000000,34.34,34.465,34.014,34.3,2989986,0
+CNC.US,D,20170317,000000,34.365,34.75,34.135,34.295,3444960,0
+CNC.US,D,20170320,000000,34.21,34.23,33.665,33.86,3447724,0
+CNC.US,D,20170321,000000,33.97,34.195,33.285,33.46,3168708,0
+CNC.US,D,20170322,000000,33.57,34.18,33.195,34.005,3804842,0
+CNC.US,D,20170323,000000,33.42,33.645,32.515,32.655,7514890,0
+CNC.US,D,20170324,000000,32.65,34.735,32.65,34.365,8123060,0
+CNC.US,D,20170327,000000,34.8,35.565,34.73,35.115,9026470,0
+CNC.US,D,20170328,000000,34.93,35.48,34.79,35.415,5187034,0
+CNC.US,D,20170329,000000,35.375,35.73,35.075,35.545,4822052,0
+CNC.US,D,20170330,000000,35.46,36.165,35.38,36.075,3667848,0
+CNC.US,D,20170331,000000,35.99,36.08,35.594,35.63,3007492,0
+CNC.US,D,20170403,000000,35.655,36.145,35.655,35.835,3304998,0
+CNC.US,D,20170404,000000,35.845,35.935,34.6,34.885,5846990,0
+CNC.US,D,20170405,000000,35.17,35.915,35.1,35.37,2816578,0
+CNC.US,D,20170406,000000,35.415,35.775,35.26,35.74,1868156,0
+CNC.US,D,20170407,000000,35.665,35.79,35.32,35.52,1474618,0
+CNC.US,D,20170410,000000,35.52,35.99,35.4,35.885,1646594,0
+CNC.US,D,20170411,000000,35.83,36.155,35.55,36.1,1814266,0
+CNC.US,D,20170412,000000,36.115,36.115,35.02,35.44,2572870,0
+CNC.US,D,20170413,000000,35.42,35.5,35.095,35.28,1544362,0
+CNC.US,D,20170417,000000,35.29,35.515,35.195,35.515,2208538,0
+CNC.US,D,20170418,000000,35.575,35.75,35.125,35.585,2199230,0
+CNC.US,D,20170419,000000,35.7,36,35.558,35.85,1763250,0
+CNC.US,D,20170420,000000,35.87,36.235,35.39,35.865,3343898,0
+CNC.US,D,20170421,000000,35.845,35.915,35.29,35.32,3566190,0
+CNC.US,D,20170424,000000,35.78,36.3,35.472,35.995,5124598,0
+CNC.US,D,20170425,000000,36.345,37.06,35.885,36.725,4236760,0
+CNC.US,D,20170426,000000,36.95,37.715,35.65,36.4,7024034,0
+CNC.US,D,20170427,000000,36.4,36.71,36.105,36.475,5652664,0
+CNC.US,D,20170428,000000,36.42,37.275,36.385,37.2,3762134,0
+CNC.US,D,20170501,000000,37.2,37.695,37.03,37.665,4261430,0
+CNC.US,D,20170502,000000,37.92,38.595,37.565,38.495,5207384,0
+CNC.US,D,20170503,000000,38.45,38.8,37.74,38.02,3320134,0
+CNC.US,D,20170504,000000,37.885,38.25,37.266,37.935,5217524,0
+CNC.US,D,20170505,000000,38.14,38.625,38.12,38.44,2580274,0
+CNC.US,D,20170508,000000,38.495,38.795,37.875,37.895,3061930,0
+CNC.US,D,20170509,000000,37.935,38.17,37.595,37.865,2958580,0
+CNC.US,D,20170510,000000,37.785,38.792,37.705,38.68,4680272,0
+CNC.US,D,20170511,000000,38.48,38.595,38.085,38.12,2112470,0
+CNC.US,D,20170512,000000,38.175,38.39,37.725,37.835,3384652,0
+CNC.US,D,20170515,000000,38.175,38.215,37.705,38.2,3019802,0
+CNC.US,D,20170516,000000,38.385,38.49,38.06,38.22,3096116,0
+CNC.US,D,20170517,000000,38.015,38.168,37.665,37.71,2001294,0
+CNC.US,D,20170518,000000,37.505,38.085,37.27,37.81,4402558,0
+CNC.US,D,20170519,000000,37.94,38.235,37.485,37.535,3036348,0
+CNC.US,D,20170522,000000,36.79,37.18,36.405,37.01,4038908,0
+CNC.US,D,20170523,000000,37.065,37.375,36.83,36.995,2755566,0
+CNC.US,D,20170524,000000,37.12,37.55,36.945,37.375,2405682,0
+CNC.US,D,20170525,000000,37.485,37.815,37.27,37.625,3647732,0
+CNC.US,D,20170526,000000,37.655,37.732,37.16,37.285,1840900,0
+CNC.US,D,20170530,000000,37.285,37.345,36.665,36.73,2258954,0
+CNC.US,D,20170531,000000,36.74,36.865,36.07,36.315,6108872,0
+CNC.US,D,20170601,000000,36.345,37.878,36.335,37.625,5872626,0
+CNC.US,D,20170602,000000,37.715,37.875,37.5,37.595,2842628,0
+CNC.US,D,20170605,000000,37.56,38.13,37.465,37.8,2130624,0
+CNC.US,D,20170606,000000,37.785,38.48,37.71,38.115,3165470,0
+CNC.US,D,20170607,000000,38.285,39.02,38.215,38.81,2869000,0
+CNC.US,D,20170608,000000,38.825,39.07,38.64,38.835,2511136,0
+CNC.US,D,20170609,000000,38.74,39.315,38.455,38.75,2627206,0
+CNC.US,D,20170612,000000,38.69,38.735,37.365,38.245,2524298,0
+CNC.US,D,20170613,000000,38.465,39.14,38.45,39.03,2573696,0
+CNC.US,D,20170614,000000,39.275,39.58,38.955,39.18,2031422,0
+CNC.US,D,20170615,000000,38.915,39.515,38.915,39.51,3872860,0
+CNC.US,D,20170616,000000,39.56,39.75,38.975,39.315,3403290,0
+CNC.US,D,20170619,000000,39.29,39.74,39.23,39.315,3067964,0
+CNC.US,D,20170620,000000,39.23,39.3,38.985,39.16,2457666,0
+CNC.US,D,20170621,000000,39.435,40.18,39.27,40.06,3502426,0
+CNC.US,D,20170622,000000,40.105,41.905,39.925,41.5,5282114,0
+CNC.US,D,20170623,000000,41.59,42.898,41.195,42.075,8530816,0
+CNC.US,D,20170626,000000,42.075,42.415,41.105,41.175,4651882,0
+CNC.US,D,20170627,000000,41.29,41.29,40.39,40.505,3352148,0
+CNC.US,D,20170628,000000,40.805,40.85,40.245,40.68,2488676,0
+CNC.US,D,20170629,000000,40.75,40.75,39.28,39.975,2093164,0
+CNC.US,D,20170630,000000,40.14,40.3,39.682,39.94,2706314,0
+CNC.US,D,20170703,000000,40,40.365,39.855,40.07,1449284,0
+CNC.US,D,20170705,000000,40.24,41.06,40.08,40.795,2694036,0
+CNC.US,D,20170706,000000,40.5,40.775,39.685,39.85,2649260,0
+CNC.US,D,20170707,000000,40.1,40.925,39.945,40.63,2531778,0
+CNC.US,D,20170710,000000,40.555,40.87,40.368,40.565,1871812,0
+CNC.US,D,20170711,000000,40.9,41.46,40.642,40.99,3298170,0
+CNC.US,D,20170712,000000,41.185,41.435,40.84,41.25,3611600,0
+CNC.US,D,20170713,000000,41.245,41.36,40.76,41.2,2778910,0
+CNC.US,D,20170714,000000,41.355,41.693,41.165,41.4,3493066,0
+CNC.US,D,20170717,000000,41.485,41.965,41.305,41.845,3241574,0
+CNC.US,D,20170718,000000,42.155,42.26,41.777,42.22,3899868,0
+CNC.US,D,20170719,000000,42.25,42.61,42.065,42.325,2659390,0
+CNC.US,D,20170720,000000,42.485,43.01,42.255,42.7,3878022,0
+CNC.US,D,20170721,000000,42.685,42.685,42.17,42.365,1662264,0
+CNC.US,D,20170724,000000,42.365,42.51,42.005,42.1,3821026,0
+CNC.US,D,20170725,000000,43.62,43.97,41.065,41.425,6372652,0
+CNC.US,D,20170726,000000,41.425,42.25,41.31,41.695,4172782,0
+CNC.US,D,20170727,000000,41.54,41.545,40.32,40.585,2778860,0
+CNC.US,D,20170728,000000,41,41.615,40.65,41.345,2429834,0
+CNC.US,D,20170731,000000,41.34,41.345,39.53,39.71,4084738,0
+CNC.US,D,20170801,000000,39.715,40.455,39.69,40.225,3335866,0
+CNC.US,D,20170802,000000,40.265,40.98,39.94,40.895,3590084,0
+CNC.US,D,20170803,000000,40.895,41.62,40.82,41.595,2566456,0
+CNC.US,D,20170804,000000,41.84,42.06,41.108,41.19,3346288,0
+CNC.US,D,20170807,000000,41.195,41.42,40.725,41.3,2307518,0
+CNC.US,D,20170808,000000,41.325,41.71,41.04,41.36,1673368,0
+CNC.US,D,20170809,000000,41.345,41.65,41.085,41.365,1677200,0
+CNC.US,D,20170810,000000,41.15,41.225,40.555,40.705,1592130,0
+CNC.US,D,20170811,000000,40.75,41.185,40.5,41.07,1535456,0
+CNC.US,D,20170814,000000,41.565,41.685,41.235,41.475,1521242,0
+CNC.US,D,20170815,000000,41.565,41.645,41.1,41.425,2072192,0
+CNC.US,D,20170816,000000,41.4,41.755,41.295,41.435,3078632,0
+CNC.US,D,20170817,000000,41.49,42.455,41.49,41.81,3264294,0
+CNC.US,D,20170818,000000,41.865,41.98,41.515,41.745,1745132,0
+CNC.US,D,20170821,000000,41.82,42.335,41.715,42.13,2490370,0
+CNC.US,D,20170822,000000,42.155,43.192,42.153,43.125,2170484,0
+CNC.US,D,20170823,000000,42.925,43.1,42.492,42.85,1774630,0
+CNC.US,D,20170824,000000,43.035,43.248,42.72,43,1267914,0
+CNC.US,D,20170825,000000,43.02,43.44,42.875,42.95,2133700,0
+CNC.US,D,20170828,000000,43,43.51,42.92,43.17,1380342,0
+CNC.US,D,20170829,000000,42.95,43.23,42.445,43.11,1291822,0
+CNC.US,D,20170830,000000,43.1,43.535,42.922,43.215,1548136,0
+CNC.US,D,20170831,000000,43.445,44.481,43.435,44.425,2667810,0
+CNC.US,D,20170901,000000,44.45,44.45,43.5,44.31,1802500,0
+CNC.US,D,20170905,000000,44.12,44.615,43.995,44.315,1893494,0
+CNC.US,D,20170906,000000,44.58,44.58,43.685,44.16,2659776,0
+CNC.US,D,20170907,000000,44.26,44.78,43.875,44.54,1691408,0
+CNC.US,D,20170908,000000,44.41,44.975,44.33,44.77,1820688,0
+CNC.US,D,20170911,000000,45,45.545,44.825,45.27,2777070,0
+CNC.US,D,20170912,000000,45.365,45.58,44.81,45.44,2015310,0
+CNC.US,D,20170913,000000,48.5,49.358,47.6,49.08,7152092,0
+CNC.US,D,20170914,000000,48.93,49.285,47.535,47.96,4146478,0
+CNC.US,D,20170915,000000,47.94,48.605,47.465,47.99,3855950,0
+CNC.US,D,20170918,000000,47.975,47.995,47.032,47.29,3236324,0
+CNC.US,D,20170919,000000,47.37,47.378,44.06,44.89,9421034,0
+CNC.US,D,20170920,000000,45,45.475,44.675,45.38,3731774,0
+CNC.US,D,20170921,000000,45.35,45.505,44.95,45.37,3268772,0
+CNC.US,D,20170922,000000,45.37,47.26,43.63,46.11,6991132,0
+CNC.US,D,20170925,000000,46,48.04,45.134,45.165,4218850,0
+CNC.US,D,20170926,000000,45.61,46.935,45.61,46.16,4402630,0
+CNC.US,D,20170927,000000,46.365,47.125,45.966,46.86,2812988,0
+CNC.US,D,20170928,000000,46.65,48.235,46.44,47.92,5340390,0
+CNC.US,D,20170929,000000,48.105,48.965,47.485,48.385,4191886,0
+CNC.US,D,20171002,000000,48.565,49.065,48.065,48.48,3740782,0
+CNC.US,D,20171003,000000,48.515,49.14,47.915,48.485,1942584,0
+CNC.US,D,20171004,000000,48.52,48.885,48.305,48.385,1388584,0
+CNC.US,D,20171005,000000,48.5,48.91,48.18,48.675,3069040,0
+CNC.US,D,20171006,000000,48.73,49.015,48.535,49.005,2227414,0
+CNC.US,D,20171009,000000,48.795,48.975,48.075,48.61,1721638,0
+CNC.US,D,20171010,000000,48.74,48.74,47.585,48.175,3177854,0
+CNC.US,D,20171011,000000,48.01,48.155,47.13,48.025,4982338,0
+CNC.US,D,20171012,000000,48.12,48.285,46.435,46.84,6461290,0
+CNC.US,D,20171013,000000,43.53,45.61,41.78,45.28,12794134,0
+CNC.US,D,20171016,000000,45.28,46.49,45.055,45.46,4971752,0
+CNC.US,D,20171017,000000,46.01,47.4,45.768,46.9,6010606,0
+CNC.US,D,20171018,000000,46.68,47.115,46.155,46.77,3800276,0
+CNC.US,D,20171019,000000,46.725,47.36,46.06,47.35,2856742,0
+CNC.US,D,20171020,000000,47.655,48.465,47.05,48.25,2941642,0
+CNC.US,D,20171023,000000,48.62,49.19,48.075,48.995,3580646,0
+CNC.US,D,20171024,000000,46.57,47.418,45.25,46.51,9063002,0
+CNC.US,D,20171025,000000,46.5,46.525,44.54,45.38,5437702,0
+CNC.US,D,20171026,000000,45.59,45.71,44.935,45.565,4712852,0
+CNC.US,D,20171027,000000,45.545,47.485,45.27,47.205,4362828,0
+CNC.US,D,20171030,000000,47,47.5,46.47,46.905,2141832,0
+CNC.US,D,20171031,000000,46.985,47.712,46.465,46.835,2828300,0
+CNC.US,D,20171101,000000,47.045,48.54,47.045,48.325,4476156,0
+CNC.US,D,20171102,000000,48.585,48.745,47.365,47.905,3024336,0
+CNC.US,D,20171103,000000,47.745,48.34,47.5,48.015,1707334,0
+CNC.US,D,20171106,000000,48.13,48.655,47.55,47.66,2195700,0
+CNC.US,D,20171107,000000,47.6,48.055,47.115,47.405,1218036,0
+CNC.US,D,20171108,000000,47.36,47.37,46.088,46.575,2487596,0
+CNC.US,D,20171109,000000,46.39,46.672,45.785,46.64,2118252,0
+CNC.US,D,20171110,000000,46.685,46.94,46.165,46.84,1306944,0
+CNC.US,D,20171113,000000,46.555,47.495,46.555,47.18,3056186,0
+CNC.US,D,20171114,000000,46.975,47.18,46.375,46.515,1715522,0
+CNC.US,D,20171115,000000,46.4,46.51,45.032,46.075,2552862,0
+CNC.US,D,20171116,000000,46.255,48.465,46.255,47.97,3466366,0
+CNC.US,D,20171117,000000,47.835,47.975,47.52,47.57,2010070,0
+CNC.US,D,20171120,000000,47.615,47.82,46.695,46.89,2467110,0
+CNC.US,D,20171121,000000,47.195,47.42,46.575,46.96,2384210,0
+CNC.US,D,20171122,000000,47.2,49.33,47.165,48.475,2761640,0
+CNC.US,D,20171124,000000,48.535,48.945,48.265,48.585,817914,0
+CNC.US,D,20171127,000000,48.345,49.45,48.325,49.045,2984468,0
+CNC.US,D,20171128,000000,49.04,49.59,48.22,48.905,2577316,0
+CNC.US,D,20171129,000000,48.8,49.99,48.76,49.505,2188864,0
+CNC.US,D,20171130,000000,49.665,51.22,49.665,51.045,3063990,0
+CNC.US,D,20171201,000000,51.195,51.495,48.725,50.55,2671996,0
+CNC.US,D,20171204,000000,51.345,51.575,49.095,49.14,3026618,0
+CNC.US,D,20171205,000000,49.21,50.285,48.715,49.865,5163672,0
+CNC.US,D,20171206,000000,49.935,49.955,48.805,49.255,2121020,0
+CNC.US,D,20171207,000000,49.385,50.655,49.245,50.45,2582956,0
+CNC.US,D,20171208,000000,50.555,51.15,50.375,50.67,2278952,0
+CNC.US,D,20171211,000000,50.585,50.96,49.53,49.85,2224594,0
+CNC.US,D,20171212,000000,50.085,50.44,49.715,50.43,2722430,0
+CNC.US,D,20171213,000000,50.43,51.19,50.395,50.595,3973796,0
+CNC.US,D,20171214,000000,50.885,50.955,49.4,49.51,2645668,0
+CNC.US,D,20171215,000000,50.015,50.085,47.345,47.43,9030770,0
+CNC.US,D,20171218,000000,47.68,49.81,47.67,48.965,6442796,0
+CNC.US,D,20171219,000000,49.265,50.625,49.105,50.47,3992596,0
+CNC.US,D,20171220,000000,50.845,52.325,50.632,51.475,3334028,0
+CNC.US,D,20171221,000000,51.81,51.995,50.765,51.295,3036284,0
+CNC.US,D,20171222,000000,51.335,51.335,50.63,51.08,1514032,0
+CNC.US,D,20171226,000000,51.145,51.64,50.945,51.13,1023534,0
+CNC.US,D,20171227,000000,51.32,51.98,51.17,51.51,1434784,0
+CNC.US,D,20171228,000000,51.235,51.71,50.905,51.45,1258254,0
+CNC.US,D,20171229,000000,51.75,51.925,50.42,50.44,1539544,0
+CNC.US,D,20180102,000000,50.35,51.34,49.535,51.295,2240358,0
+CNC.US,D,20180103,000000,51.725,52.26,51.285,52.215,2298042,0
+CNC.US,D,20180104,000000,52.5,52.5,51.095,51.25,2075296,0
+CNC.US,D,20180105,000000,51.55,53.01,51.33,52.745,2874976,0
+CNC.US,D,20180108,000000,52.7,52.79,51.792,52.46,2705438,0
+CNC.US,D,20180109,000000,52.705,53.37,52.52,52.985,1925078,0
+CNC.US,D,20180110,000000,52.81,53.03,51.7,52.9,1841694,0
+CNC.US,D,20180111,000000,53.045,53.4,52.84,53.39,1249698,0
+CNC.US,D,20180112,000000,53.89,54.85,53.5,54.74,1515814,0
+CNC.US,D,20180116,000000,55.25,55.81,54.32,54.65,2381290,0
+CNC.US,D,20180117,000000,55.165,55.86,54.45,55.675,2433612,0
+CNC.US,D,20180118,000000,55.59,55.88,54.87,55.5,2156750,0
+CNC.US,D,20180119,000000,55.975,55.975,54.53,55.335,2473786,0
+CNC.US,D,20180122,000000,55.83,55.892,54.905,55.795,2189422,0
+CNC.US,D,20180123,000000,55.585,56.165,55.06,55.485,1653488,0
+CNC.US,D,20180124,000000,55.67,56.105,55.455,55.51,1414386,0
+CNC.US,D,20180125,000000,55.68,55.68,54.895,55.33,1444956,0
+CNC.US,D,20180126,000000,55.455,55.53,55.132,55.4,2221196,0
+CNC.US,D,20180129,000000,55.59,56.21,55.435,55.635,1639298,0
+CNC.US,D,20180130,000000,54.515,54.91,53.855,54.345,3905952,0
+CNC.US,D,20180131,000000,55.46,56.065,53.305,53.62,3222744,0
+CNC.US,D,20180201,000000,53.495,53.655,52.275,53.365,3799972,0
+CNC.US,D,20180202,000000,53,53.36,51.755,51.875,2389662,0
+CNC.US,D,20180205,000000,51.645,52.01,49.595,49.69,3816890,0
+CNC.US,D,20180206,000000,49.895,53.305,49.895,51.835,5624998,0
+CNC.US,D,20180207,000000,51.505,53.545,51.505,52.19,6113144,0
+CNC.US,D,20180208,000000,52.02,52.475,50.045,50.18,6218360,0
+CNC.US,D,20180209,000000,50.59,51.325,48.95,50.83,5297176,0
+CNC.US,D,20180212,000000,51.285,51.965,50.55,51.545,2663974,0
+CNC.US,D,20180213,000000,51.09,51.555,50.405,51.5,2582228,0
+CNC.US,D,20180214,000000,51.005,51.91,50.585,51.065,2673270,0
+CNC.US,D,20180215,000000,51.23,51.455,48.805,49.88,4828542,0
+CNC.US,D,20180216,000000,49.86,50.49,49.42,50.11,2469912,0
+CNC.US,D,20180220,000000,50.13,51.17,50.13,50.13,2507104,0
+CNC.US,D,20180221,000000,50.23,51.132,50.06,50.1,2184098,0
+CNC.US,D,20180222,000000,50.295,50.48,49.54,49.745,1787562,0
+CNC.US,D,20180223,000000,50.12,50.295,49.455,50.225,1949026,0
+CNC.US,D,20180226,000000,50.31,51.59,49.888,51.34,2203990,0
+CNC.US,D,20180227,000000,51.275,52.075,51.14,51.185,1541612,0
+CNC.US,D,20180228,000000,51.29,51.545,50.685,50.71,2105368,0
+CNC.US,D,20180301,000000,50.69,50.855,49.62,49.905,2249744,0
+CNC.US,D,20180302,000000,49.72,50.52,49.255,50.39,1875692,0
+CNC.US,D,20180305,000000,50.245,51.25,49.735,50.96,2136182,0
+CNC.US,D,20180306,000000,51.075,51.23,50.095,50.515,1999320,0
+CNC.US,D,20180307,000000,50.07,50.94,49.935,50.855,1824102,0
+CNC.US,D,20180308,000000,50.945,50.945,49.745,50.14,2117980,0
+CNC.US,D,20180309,000000,50.535,51.34,50.25,51.33,2033574,0
+CNC.US,D,20180312,000000,51.165,51.225,50.135,50.15,2025908,0
+CNC.US,D,20180313,000000,50.385,51.01,50.195,50.835,2255254,0
+CNC.US,D,20180314,000000,51.11,52.385,51.105,51.78,5080232,0
+CNC.US,D,20180315,000000,51.925,53.336,51.83,52.62,3255944,0
+CNC.US,D,20180316,000000,52.7,53.415,52.685,52.805,4058946,0
+CNC.US,D,20180319,000000,52.515,52.73,51.835,52.205,2923054,0
+CNC.US,D,20180320,000000,52.215,52.25,51.19,51.825,2869338,0
+CNC.US,D,20180321,000000,51.95,52.52,51.725,52.345,3329456,0
+CNC.US,D,20180322,000000,51.94,52.73,51.831,51.92,4339394,0
+CNC.US,D,20180323,000000,51.94,52.5,50.635,50.735,4044636,0
+CNC.US,D,20180326,000000,51.455,51.74,50.37,50.85,3051568,0
+CNC.US,D,20180327,000000,51.12,51.51,50.3,50.57,2041508,0
+CNC.US,D,20180328,000000,50.435,51.105,50,50.175,2549552,0
+CNC.US,D,20180329,000000,50.63,53.53,50.475,53.435,4210226,0
+CNC.US,D,20180402,000000,53.735,54.055,52.155,53.125,5745520,0
+CNC.US,D,20180403,000000,53.16,53.51,52.25,53.105,3376382,0
+CNC.US,D,20180404,000000,52.89,53.31,52.14,53.205,2922296,0
+CNC.US,D,20180405,000000,53.52,54.565,53.218,54.475,3145648,0
+CNC.US,D,20180406,000000,54.19,54.405,53.005,53.515,2285092,0
+CNC.US,D,20180409,000000,53.635,54.19,53.245,53.29,1588988,0
+CNC.US,D,20180410,000000,54.015,54.525,53.205,53.98,2658576,0
+CNC.US,D,20180411,000000,53.575,53.865,52.66,52.965,2520434,0
+CNC.US,D,20180412,000000,53.385,54.06,52.985,53.01,1951772,0
+CNC.US,D,20180413,000000,53.295,53.575,52.99,53.32,1129056,0
+CNC.US,D,20180416,000000,53.83,55.37,53.48,54.96,4394474,0
+CNC.US,D,20180417,000000,55.57,56.4,55.57,56.055,3025616,0
+CNC.US,D,20180418,000000,56.37,56.94,55.765,56.11,2081692,0
+CNC.US,D,20180419,000000,56.035,56.215,55.52,55.685,2055478,0
+CNC.US,D,20180420,000000,55.7,55.98,55.15,55.315,2221522,0
+CNC.US,D,20180423,000000,55.385,55.452,54.895,55.285,2342890,0
+CNC.US,D,20180424,000000,53.795,55.49,53.475,53.87,4338576,0
+CNC.US,D,20180425,000000,53.94,54.985,53.7,54.645,4257380,0
+CNC.US,D,20180426,000000,54.37,54.69,53.745,54.5,3353194,0
+CNC.US,D,20180427,000000,54.48,55.525,54.335,55.085,1923768,0
+CNC.US,D,20180430,000000,54.25,55.9,54.14,54.29,4228234,0
+CNC.US,D,20180501,000000,54.38,54.63,53.525,54.385,3094082,0
+CNC.US,D,20180502,000000,53.935,57.94,53.925,57.12,30727120,0
+CNC.US,D,20180503,000000,57.19,58.035,56.43,57.505,7199058,0
+CNC.US,D,20180504,000000,57.46,58.435,57.395,58.325,8443454,0
+CNC.US,D,20180507,000000,58.55,58.93,57.445,57.745,4041972,0
+CNC.US,D,20180508,000000,57.905,57.905,56.345,56.705,3629386,0
+CNC.US,D,20180509,000000,56.7,57,55.68,56.415,3207340,0
+CNC.US,D,20180510,000000,56.52,57.22,56.325,56.53,2876312,0
+CNC.US,D,20180511,000000,56.72,57.435,56.155,57.22,3329790,0
+CNC.US,D,20180514,000000,57.25,57.885,57.08,57.365,1810896,0
+CNC.US,D,20180515,000000,57.015,57.14,56.32,56.55,2446024,0
+CNC.US,D,20180516,000000,56.675,56.77,56.125,56.53,2734306,0
+CNC.US,D,20180517,000000,56.605,57.55,56.582,57.285,2494980,0
+CNC.US,D,20180518,000000,57.34,57.902,57.29,57.69,2310764,0
+CNC.US,D,20180521,000000,58,58.34,57.725,58.025,2079084,0
+CNC.US,D,20180522,000000,58.025,58.47,57.605,57.865,1818174,0
+CNC.US,D,20180523,000000,57.645,58.71,57.555,58.235,3106846,0
+CNC.US,D,20180524,000000,58.215,58.48,57.5,58.305,2585700,0
+CNC.US,D,20180525,000000,58.3,59.468,58.24,59.21,2120850,0
+CNC.US,D,20180529,000000,58.835,59.04,57.67,58.455,2598938,0
+CNC.US,D,20180530,000000,58.7,59.435,58.468,59.405,2713836,0
+CNC.US,D,20180531,000000,59.34,59.42,58.46,58.58,4428412,0
+CNC.US,D,20180601,000000,58.985,58.985,58.25,58.785,3296768,0
+CNC.US,D,20180604,000000,58.785,59.175,58.25,59.125,2613818,0
+CNC.US,D,20180605,000000,59.225,59.312,58.37,59.005,2329838,0
+CNC.US,D,20180606,000000,58.985,59.485,58.795,59.485,2501628,0
+CNC.US,D,20180607,000000,59.5,59.92,59.255,59.59,1717466,0
+CNC.US,D,20180608,000000,59.105,59.905,58.47,59.905,2715744,0
+CNC.US,D,20180611,000000,60,61.332,59.905,60.97,2617298,0
+CNC.US,D,20180612,000000,60.965,61.89,60.62,61.855,3093398,0
+CNC.US,D,20180613,000000,62.065,63.018,61.955,62.335,4382476,0
+CNC.US,D,20180614,000000,62.56,62.925,61.41,61.75,4442660,0
+CNC.US,D,20180615,000000,61.925,62.09,61.015,61.885,6119578,0
+CNC.US,D,20180618,000000,61.74,62.52,61.295,62.52,3490506,0
+CNC.US,D,20180619,000000,62.075,62.325,61.55,62.135,2684406,0
+CNC.US,D,20180620,000000,62.23,62.996,62.23,62.875,1976072,0
+CNC.US,D,20180621,000000,62.805,63.15,61.956,62.305,2561724,0
+CNC.US,D,20180622,000000,62.645,62.95,62.335,62.8,8216248,0
+CNC.US,D,20180625,000000,62.785,62.97,61.558,61.915,2511248,0
+CNC.US,D,20180626,000000,61.95,62.165,61.535,61.675,2955338,0
+CNC.US,D,20180627,000000,61.815,61.845,61.05,61.055,2831212,0
+CNC.US,D,20180628,000000,60.57,61.975,60.125,61.89,2617180,0
+CNC.US,D,20180629,000000,61.98,62.96,61.53,61.605,3454722,0
+CNC.US,D,20180702,000000,61.405,62.065,60.505,62.03,2087620,0
+CNC.US,D,20180703,000000,62.19,62.8,61.955,62.59,986742,0
+CNC.US,D,20180705,000000,62.915,64.01,62.885,63.995,2852714,0
+CNC.US,D,20180706,000000,64.005,64.61,63.875,64.58,2836930,0
+CNC.US,D,20180709,000000,64.89,64.95,64.265,64.65,2837438,0
+CNC.US,D,20180710,000000,65,65.585,64.8,65.305,2394790,0
+CNC.US,D,20180711,000000,65,66.03,64.217,65.725,2237686,0
+CNC.US,D,20180712,000000,66.075,66.432,65.65,66.34,2818516,0
+CNC.US,D,20180713,000000,66.35,67.35,66.34,67.265,2814962,0
+CNC.US,D,20180716,000000,67.17,67.318,66.58,66.615,2933478,0
+CNC.US,D,20180717,000000,66.175,67,65.4,66.955,2763476,0
+CNC.US,D,20180718,000000,66.82,67.348,66.582,67.01,1712270,0
+CNC.US,D,20180719,000000,67.25,67.91,66.86,67.625,1890494,0
+CNC.US,D,20180720,000000,67.355,68.055,67.305,67.725,1823144,0
+CNC.US,D,20180723,000000,67.7,68.145,67.405,68.06,3314264,0
+CNC.US,D,20180724,000000,66.5,66.95,64.545,65,7178558,0
+CNC.US,D,20180725,000000,65.32,66.435,64.945,65.94,4364222,0
+CNC.US,D,20180726,000000,65.95,66.675,65.275,66.515,2368822,0
+CNC.US,D,20180727,000000,66.6,66.745,65.77,66.04,1518566,0
+CNC.US,D,20180730,000000,65.945,66,64.525,64.7,2202542,0
+CNC.US,D,20180731,000000,64.75,65.475,64.58,65.165,1895482,0
+CNC.US,D,20180801,000000,65.63,66.67,65.375,66.4,2972412,0
+CNC.US,D,20180802,000000,66.4,67.615,65.898,67.55,2299618,0
+CNC.US,D,20180803,000000,67.56,67.635,67.043,67.415,2017014,0
+CNC.US,D,20180806,000000,66.945,67.882,66.83,67.595,4231390,0
+CNC.US,D,20180807,000000,67.61,68.02,66.885,67.84,3475318,0
+CNC.US,D,20180808,000000,67.94,68.95,67.885,68.73,1673324,0
+CNC.US,D,20180809,000000,68.885,69.885,68.715,69.235,1957880,0
+CNC.US,D,20180810,000000,68.87,69.965,68.75,69.245,1941830,0
+CNC.US,D,20180813,000000,69.255,69.965,69.13,69.755,2608600,0
+CNC.US,D,20180814,000000,69.93,71.895,69.87,71.84,4164998,0
+CNC.US,D,20180815,000000,71.5,72.115,71.35,71.85,3213934,0
+CNC.US,D,20180816,000000,72.19,72.69,71.825,71.96,2465028,0
+CNC.US,D,20180817,000000,72.09,72.355,70.96,71.855,2250224,0
+CNC.US,D,20180820,000000,71.705,71.78,71,71.54,2422674,0
+CNC.US,D,20180821,000000,71.7,72.138,71.205,71.9,2489742,0
+CNC.US,D,20180822,000000,71.965,72.14,71.48,72.03,1915902,0
+CNC.US,D,20180823,000000,72.165,72.53,71.975,72.175,1524948,0
+CNC.US,D,20180824,000000,72.32,72.675,71.945,72.62,1670962,0
+CNC.US,D,20180827,000000,72.98,73.115,72.555,72.765,1309208,0
+CNC.US,D,20180828,000000,72.89,73.215,72.5,73.19,1760556,0
+CNC.US,D,20180829,000000,73.4,73.795,72.902,73.44,2165564,0
+CNC.US,D,20180830,000000,73.44,73.965,73.19,73.345,1345524,0
+CNC.US,D,20180831,000000,73,73.405,72.716,73.24,2655864,0
+CNC.US,D,20180904,000000,73.2,73.78,73.005,73.105,2979966,0
+CNC.US,D,20180905,000000,73.275,73.31,72.16,72.615,2082286,0
+CNC.US,D,20180906,000000,72.76,73.022,71.947,72.655,2368580,0
+CNC.US,D,20180907,000000,72.65,74.12,72.5,73.025,1908264,0
+CNC.US,D,20180910,000000,72.815,73.155,71.265,71.715,2187578,0
+CNC.US,D,20180911,000000,71.5,72.575,71.25,72.145,2029870,0
+CNC.US,D,20180912,000000,72,72.24,71.325,72.14,1851880,0
+CNC.US,D,20180913,000000,72.2,72.895,72.048,72.465,1902318,0
+CNC.US,D,20180914,000000,72.595,72.93,72.11,72.62,2497972,0
+CNC.US,D,20180917,000000,72.88,72.9,70.635,70.875,2788104,0
+CNC.US,D,20180918,000000,70.75,71.98,70.57,71.42,2236680,0
+CNC.US,D,20180919,000000,71.68,71.69,70.89,71.535,1580698,0
+CNC.US,D,20180920,000000,71.715,71.88,71.105,71.415,2013418,0
+CNC.US,D,20180921,000000,71.265,72.06,71.19,71.355,4027876,0
+CNC.US,D,20180924,000000,71.295,71.77,70.995,71.49,2119562,0
+CNC.US,D,20180925,000000,71.49,71.575,70.995,71.11,1343974,0
+CNC.US,D,20180926,000000,71.21,71.325,70.69,70.79,1815252,0
+CNC.US,D,20180927,000000,71.03,71.96,70.79,71.61,1743900,0
+CNC.US,D,20180928,000000,71.595,72.521,71.375,72.39,2968366,0
+CNC.US,D,20181001,000000,72.605,73.205,72.435,72.675,2588464,0
+CNC.US,D,20181002,000000,72.755,72.975,72.078,72.5,3232530,0
+CNC.US,D,20181003,000000,72.525,72.685,72.145,72.585,2269974,0
+CNC.US,D,20181004,000000,72.69,72.95,71.325,71.475,2002766,0
+CNC.US,D,20181005,000000,71.41,72.225,71.33,71.985,1263760,0
+CNC.US,D,20181008,000000,71.97,72.167,70.525,71.35,2833242,0
+CNC.US,D,20181009,000000,71.47,71.85,70.93,71.495,2744572,0
+CNC.US,D,20181010,000000,71.53,72.265,70.83,70.975,5113120,0
+CNC.US,D,20181011,000000,70.91,71.25,69.13,69.465,4001940,0
+CNC.US,D,20181012,000000,70.525,71.13,69.49,70.41,3912522,0
+CNC.US,D,20181015,000000,70.525,70.75,69.455,69.71,2356332,0
+CNC.US,D,20181016,000000,70.645,73.285,70.57,73.23,2775762,0
+CNC.US,D,20181017,000000,73.03,73.03,71.86,72.68,2033294,0
+CNC.US,D,20181018,000000,72.925,73.46,72.295,72.95,2033380,0
+CNC.US,D,20181019,000000,73.03,73.5,71.165,71.39,2422792,0
+CNC.US,D,20181022,000000,71.3,71.942,69.395,70.655,3539310,0
+CNC.US,D,20181023,000000,67.135,68.125,63.565,67.185,11318450,0
+CNC.US,D,20181024,000000,67.2,68.385,64.755,64.765,5126892,0
+CNC.US,D,20181025,000000,64.875,66.445,63.97,65.725,3593772,0
+CNC.US,D,20181026,000000,65.13,65.225,62.535,63.625,5249876,0
+CNC.US,D,20181029,000000,64.13,64.505,61.475,62.445,3066548,0
+CNC.US,D,20181030,000000,62.57,64.25,61.922,64.075,3956158,0
+CNC.US,D,20181031,000000,64.79,66.705,64.79,65.16,4264380,0
+CNC.US,D,20181101,000000,65.655,66.585,65.12,65.565,2902664,0
+CNC.US,D,20181102,000000,65.91,66.42,64.225,64.655,2735540,0
+CNC.US,D,20181105,000000,64.74,66.45,64.595,65.885,2914024,0
+CNC.US,D,20181106,000000,65.87,66.225,65.04,65.44,3237354,0
+CNC.US,D,20181107,000000,66.555,71.93,66.255,71.48,6076904,0
+CNC.US,D,20181108,000000,71.505,71.95,70.542,71.825,3214376,0
+CNC.US,D,20181109,000000,71.595,72.179,70.608,71.155,2168914,0
+CNC.US,D,20181112,000000,71.06,71.235,68.69,68.79,2225224,0
+CNC.US,D,20181113,000000,68.91,69.428,67.748,68.47,2542820,0
+CNC.US,D,20181114,000000,69.25,69.78,67.478,68.095,2547572,0
+CNC.US,D,20181115,000000,67.62,68.505,66.32,67.935,2776052,0
+CNC.US,D,20181116,000000,67.98,69.105,67.5,68,3216730,0
+CNC.US,D,20181119,000000,67.75,67.91,65.415,65.685,3348674,0
+CNC.US,D,20181120,000000,65,66.005,64.14,65.16,2853110,0
+CNC.US,D,20181121,000000,65.415,66.985,65.405,66.765,3020170,0
+CNC.US,D,20181123,000000,66.195,68.56,66.105,68.095,1421196,0
+CNC.US,D,20181126,000000,68.41,69.86,68.41,69.225,2265936,0
+CNC.US,D,20181127,000000,68.725,68.94,67.27,68.045,3111642,0
+CNC.US,D,20181128,000000,68.63,70.455,68.25,70.43,3545494,0
+CNC.US,D,20181129,000000,70.06,71.395,69.875,70.97,2599916,0
+CNC.US,D,20181130,000000,71.05,71.42,70.555,71.125,3148530,0
+CNC.US,D,20181203,000000,71.87,73.435,71.505,73.415,2571872,0
+CNC.US,D,20181204,000000,73.585,74.49,70.995,71.09,4047050,0
+CNC.US,D,20181206,000000,67.72,70,65.598,67.72,4839356,0
+CNC.US,D,20181207,000000,67.79,68.335,65.945,66.61,4159768,0
+CNC.US,D,20181210,000000,66.77,67.142,64.501,66.23,3009110,0
+CNC.US,D,20181211,000000,67.185,67.96,66.025,66.415,2325688,0
+CNC.US,D,20181212,000000,67.73,68.435,67.055,67.145,2555936,0
+CNC.US,D,20181213,000000,67.325,68.15,65.7,66.435,2856232,0
+CNC.US,D,20181214,000000,66.25,67.374,63.165,63.765,4971836,0
+CNC.US,D,20181217,000000,59.6,61.62,57.34,60.71,13092630,0
+CNC.US,D,20181218,000000,60.63,61.09,59.12,60.045,6082990,0
+CNC.US,D,20181219,000000,60.05,61.595,58.99,59.46,4266880,0
+CNC.US,D,20181220,000000,59.075,59.18,57.01,57.825,4609198,0
+CNC.US,D,20181221,000000,57.34,58.185,56.08,56.255,7270630,0
+CNC.US,D,20181224,000000,55.67,56.05,54.47,54.545,1542122,0
+CNC.US,D,20181226,000000,54.87,57.705,54.84,57.69,2869176,0
+CNC.US,D,20181227,000000,56.76,57.23,54.25,56.88,4222828,0
+CNC.US,D,20181228,000000,56.94,57.3,56.095,56.4,2306274,0
+CNC.US,D,20181231,000000,56.82,57.799,56.81,57.65,2751996,0
+CNC.US,D,20190102,000000,57.03,57.082,55.865,56.5,3255414,0
+CNC.US,D,20190103,000000,56.155,56.46,54.86,54.96,3945096,0
+CNC.US,D,20190104,000000,55.745,57.22,55.47,56.765,3337562,0
+CNC.US,D,20190107,000000,56.82,58.282,56.82,57.25,3637782,0
+CNC.US,D,20190108,000000,57.965,58.635,57.425,58.04,4672142,0
+CNC.US,D,20190109,000000,58.595,59.51,58.27,59.115,4730736,0
+CNC.US,D,20190110,000000,59.03,59.24,58.34,59.21,4164360,0
+CNC.US,D,20190111,000000,59.57,60.39,59.245,59.99,2470888,0
+CNC.US,D,20190114,000000,59.7,61.275,59.531,60.95,5905418,0
+CNC.US,D,20190115,000000,61,62.65,59.685,62.56,4175480,0
+CNC.US,D,20190116,000000,63.005,63.84,62.54,63.23,4019656,0
+CNC.US,D,20190117,000000,62.68,63.16,62.28,62.635,1989288,0
+CNC.US,D,20190118,000000,62.75,63.35,62.38,63.31,2139654,0
+CNC.US,D,20190122,000000,62.825,63.285,62.268,62.775,1905708,0
+CNC.US,D,20190123,000000,63.145,63.715,62.064,62.77,2142116,0
+CNC.US,D,20190124,000000,62.955,63.975,62.818,63.365,1396300,0
+CNC.US,D,20190125,000000,64.095,64.64,63.805,64.5,2858656,0
+CNC.US,D,20190128,000000,63.87,64.525,63.3,64.48,2313380,0
+CNC.US,D,20190129,000000,64.715,64.715,63.115,63.945,1777400,0
+CNC.US,D,20190130,000000,64.485,65.61,64.145,65.03,2655230,0
+CNC.US,D,20190131,000000,65.05,65.685,64.532,65.285,4738538,0
+CNC.US,D,20190201,000000,65.04,66.085,64.66,65.89,3107944,0
+CNC.US,D,20190204,000000,65.835,66.1,64.005,64.985,6067946,0
+CNC.US,D,20190205,000000,68.045,69.245,62.862,63.735,6081292,0
+CNC.US,D,20190206,000000,63.75,63.75,60.915,63.08,6312082,0
+CNC.US,D,20190207,000000,64.35,64.89,63.04,63.91,2904665,0
+CNC.US,D,20190208,000000,63.73,63.96,62.24,62.9,2606858,0
+CNC.US,D,20190211,000000,62.95,63.11,61.62,61.95,3314440,0
+CNC.US,D,20190212,000000,62.44,63.14,61.57,63.05,3203596,0
+CNC.US,D,20190213,000000,63.07,64.06,62.93,63.69,2747383,0
+CNC.US,D,20190214,000000,63.38,64.39,63.06,63.96,1796274,0
+CNC.US,D,20190215,000000,64.64,65.25,64.47,64.97,1692851,0
+CNC.US,D,20190219,000000,64.66,65.05,64.05,64.41,2759865,0
+CNC.US,D,20190220,000000,64.35,65.48,64.15,65.28,2760024,0
+CNC.US,D,20190221,000000,65.33,65.36,63.19,63.51,2938709,0
+CNC.US,D,20190222,000000,63.78,64.36,63.49,64.01,1998411,0
+CNC.US,D,20190225,000000,64.35,64.5,63.87,64.02,1901186,0
+CNC.US,D,20190226,000000,63.98,64.21,63.6,63.79,1880347,0
+CNC.US,D,20190227,000000,63.38,63.73,60.91,61.89,3513262,0
+CNC.US,D,20190228,000000,62.15,62.79,59.93,60.89,5135659,0
+CNC.US,D,20190301,000000,61.53,62.32,60.66,61.34,3242407,0
+CNC.US,D,20190304,000000,61.29,61.76,58.08,58.56,4982293,0
+CNC.US,D,20190305,000000,58.82,58.955,57.4446,58.08,4053691,0
+CNC.US,D,20190306,000000,57.99,58.15,56.79,56.88,4138082,0
+CNC.US,D,20190307,000000,56.99,57.67,56.34,56.43,3824664,0
+CNC.US,D,20190308,000000,56.03,57.06,55.9,56.56,3106554,0
+CNC.US,D,20190311,000000,56.81,57.67,56.1,57.45,2665625,0
+CNC.US,D,20190312,000000,57.74,58.56,57.5346,58.28,2876189,0
+CNC.US,D,20190313,000000,58.57,60.32,58.39,59.98,4491481,0
+CNC.US,D,20190314,000000,59.88,60.3,59.245,59.38,2632628,0
+CNC.US,D,20190315,000000,59.59,60.18,59.07,59.15,4062648,0
+CNC.US,D,20190318,000000,59.21,59.6209,58.975,59.36,2607871,0
+CNC.US,D,20190319,000000,59.5,60.59,59.32,59.97,2034420,0
+CNC.US,D,20190320,000000,59.98,60.06,58.53,58.68,2347996,0
+CNC.US,D,20190321,000000,58.5,59.1,58.14,58.91,4065672,0
+CNC.US,D,20190322,000000,58.63,58.84,57.05,57.14,3472429,0
+CNC.US,D,20190325,000000,57.04,58.15,55.81,57.05,2250000,0
+CNC.US,D,20190326,000000,56.84,56.84,54.21,54.85,5782324,0
+CNC.US,D,20190327,000000,50.15,52.52,49.56,52.12,34966762,0
+CNC.US,D,20190328,000000,52.34,53.4,52.04,52.82,9488753,0
+CNC.US,D,20190329,000000,53.14,53.34,51.735,53.1,7023265,0
+CNC.US,D,20190401,000000,53.67,54.27,53.06,54.16,6150919,0
+CNC.US,D,20190402,000000,54.88,54.88,53.32,53.69,7161006,0
+CNC.US,D,20190403,000000,54,54.61,53.16,53.37,6392758,0
+CNC.US,D,20190404,000000,53.4398,54.08,53.3,53.56,5019182,0
+CNC.US,D,20190405,000000,53.77,56.15,53.52,55.84,10474879,0
+CNC.US,D,20190408,000000,55.84,56.72,55.21,56.64,8552881,0
+CNC.US,D,20190409,000000,56.37,58.25,56,57.88,10971679,0
+CNC.US,D,20190410,000000,58.16,58.17,56.86,57.29,9565412,0
+CNC.US,D,20190411,000000,57.42,57.9,55.03,55.13,8798990,0
+CNC.US,D,20190412,000000,55.32,55.45,52.36,52.92,10855432,0
+CNC.US,D,20190415,000000,53.07,53.235,52.26,53.22,6655067,0
+CNC.US,D,20190416,000000,53.98,53.98,49.27,50.07,12233533,0
+CNC.US,D,20190417,000000,50.06,50.07,46.1,47.01,19375251,0
+CNC.US,D,20190418,000000,47.01,48.425,45.44,48.2,17863700,0
+CNC.US,D,20190422,000000,48.41,49.24,47.71,48.08,8425976,0
+CNC.US,D,20190423,000000,48.16,50.51,46.85,50.31,17295987,0
+CNC.US,D,20190424,000000,50.48,50.71,49.77,50.2,7281068,0
+CNC.US,D,20190425,000000,49.98,50.4985,49.26,50.23,6044612,0
+CNC.US,D,20190426,000000,50.5,52.67,50.39,52.63,10804698,0
+CNC.US,D,20190429,000000,52.51,52.94,51.955,52.26,8974139,0
+CNC.US,D,20190430,000000,52.66,52.66,50.35,51.56,8574731,0
+CNC.US,D,20190501,000000,51.39,51.55,49.63,49.73,7569534,0
+CNC.US,D,20190502,000000,49.59,51.62,49.4,51.62,8194835,0
+CNC.US,D,20190503,000000,51.61,52.83,50.72,52.59,9997849,0
+CNC.US,D,20190506,000000,51.41,57.3,51.35,56.04,20699150,0
+CNC.US,D,20190507,000000,55.64,56.95,54.9,55.85,17145644,0
+CNC.US,D,20190508,000000,55.49,57.45,54.78,56.62,10633807,0
+CNC.US,D,20190509,000000,55.97,56.87,53.44,54.74,9278279,0
+CNC.US,D,20190510,000000,54.99,55.36,52.8,55.05,12889370,0
+CNC.US,D,20190513,000000,53.85,55.06,53.38,54.9,10612315,0
+CNC.US,D,20190514,000000,55.1,55.46,53.5,54.74,16414532,0
+CNC.US,D,20190515,000000,54.05,55.3,54.05,54.43,12671226,0
+CNC.US,D,20190516,000000,54.51,56.16,54.2294,55.57,14879829,0
+CNC.US,D,20190517,000000,54.81,56.53,54.81,56.04,11762003,0
+CNC.US,D,20190520,000000,55.62,56.42,55.19,55.51,6970777,0
+CNC.US,D,20190521,000000,55.93,57.305,55.91,57.14,6184209,0
+CNC.US,D,20190522,000000,57,57.16,56.52,56.78,3165509,0
+CNC.US,D,20190523,000000,55.87,56.12,54.93,55.42,5993969,0
+CNC.US,D,20190524,000000,55.75,57.51,54.58,56.87,13304979,0
+CNC.US,D,20190528,000000,56.89,58.23,56.03,56.09,8181600,0
+CNC.US,D,20190529,000000,55.75,56.76,54.92,56.23,5363272,0
+CNC.US,D,20190530,000000,56.34,57.3,55.88,57,4916520,0
+CNC.US,D,20190531,000000,56.56,58.24,55.57,57.75,8964635,0
+CNC.US,D,20190603,000000,53.5,54.23,51.11,51.82,35998356,0
+CNC.US,D,20190604,000000,52.54,54.3197,52.4,53.94,12784783,0
+CNC.US,D,20190605,000000,54.2,54.25,53.2,53.87,12850708,0
+CNC.US,D,20190606,000000,53.99,54.51,53.655,53.89,4448417,0
+CNC.US,D,20190607,000000,54.15,54.58,53.7,54.21,4035752,0
+CNC.US,D,20190610,000000,54.97,55.29,54.45,54.97,5137877,0
+CNC.US,D,20190611,000000,55.41,55.55,54.16,54.16,5528495,0
+CNC.US,D,20190612,000000,54.36,54.39,53.06,53.69,7357674,0
+CNC.US,D,20190613,000000,53.71,54.22,53.255,53.74,7409952,0
+CNC.US,D,20190614,000000,53.9,54.15,53.1,53.55,3258179,0
+CNC.US,D,20190617,000000,53.65,55.05,53.59,55.01,5650234,0
+CNC.US,D,20190618,000000,55.12,55.96,54.75,55.26,4983449,0
+CNC.US,D,20190619,000000,55.23,55.69,54.62,55.46,4296480,0
+CNC.US,D,20190620,000000,55.99,56.02,54.855,55.38,4444896,0
+CNC.US,D,20190621,000000,55.55,56.71,55.2,56.37,8455654,0
+CNC.US,D,20190624,000000,56.36,56.695,54.7,55.33,5822158,0
+CNC.US,D,20190625,000000,55.39,55.521,53.81,53.91,6899450,0
+CNC.US,D,20190626,000000,54.08,54.27,52.02,52.02,6365720,0
+CNC.US,D,20190627,000000,52.02,53.07,51.43,52.44,4914871,0
+CNC.US,D,20190628,000000,52.46,52.53,51.27,52.44,6968083,0
+CNC.US,D,20190701,000000,53.05,53.17,50.45,51.35,7709310,0
+CNC.US,D,20190702,000000,51.35,51.75,50.6988,51.54,4544145,0
+CNC.US,D,20190703,000000,51.42,52.04,51.15,51.35,2526930,0
+CNC.US,D,20190705,000000,51.14,52.24,51.11,51.48,2340102,0
+CNC.US,D,20190708,000000,51.29,51.52,50.61,51.26,2771744,0
+CNC.US,D,20190709,000000,51.34,51.64,49.96,50.45,4915871,0
+CNC.US,D,20190710,000000,50.61,51.5,50.2,51.21,4000936,0
+CNC.US,D,20190711,000000,53.01,53.65,52.095,53.22,9779941,0
+CNC.US,D,20190712,000000,52.87,54.6,52.86,54.51,5939845,0
+CNC.US,D,20190715,000000,54.73,54.89,53.965,54.06,4140839,0
+CNC.US,D,20190716,000000,54.11,54.16,53.47,53.74,2943179,0
+CNC.US,D,20190717,000000,53.53,54.0302,53.18,53.23,3246084,0
+CNC.US,D,20190718,000000,53.07,53.98,52.56,53.17,5071188,0
+CNC.US,D,20190719,000000,53.21,53.25,52.22,52.66,3910260,0
+CNC.US,D,20190722,000000,52.75,53.25,52.17,52.19,3194916,0
+CNC.US,D,20190723,000000,52.56,53.22,50.39,52.56,8023155,0
+CNC.US,D,20190724,000000,53.73,53.79,50.65,53.73,6642989,0
+CNC.US,D,20190725,000000,53.79,53.9,52.06,52.13,5370060,0
+CNC.US,D,20190726,000000,52.57,53.81,52.26,53.42,3869094,0
+CNC.US,D,20190729,000000,53.36,54.28,53.21,53.84,4733245,0
+CNC.US,D,20190730,000000,53.87,53.87,53.09,53.8,3621019,0
+CNC.US,D,20190731,000000,54.04,54.24,52.02,52.09,4421391,0
+CNC.US,D,20190801,000000,52,52.35,50.8,51.35,5693688,0
+CNC.US,D,20190802,000000,51.3,51.76,50.12,50.97,4526471,0
+CNC.US,D,20190805,000000,50.22,50.51,47.98,48.52,7517679,0
+CNC.US,D,20190806,000000,49.06,49.34,48.31,48.95,6156201,0
+CNC.US,D,20190807,000000,48.04,49.115,47.03,48.96,7480111,0
+CNC.US,D,20190808,000000,49.22,49.53,48.68,49.45,4418253,0
+CNC.US,D,20190809,000000,49.27,49.715,48.64,48.7,3989477,0
+CNC.US,D,20190812,000000,48.36,48.88,47.82,47.96,3255634,0
+CNC.US,D,20190813,000000,47.66,50,47.66,49.73,4570572,0
+CNC.US,D,20190814,000000,48.74,49,47.49,47.78,4568181,0
+CNC.US,D,20190815,000000,48.05,48.14,47.06,47.56,4356143,0
+CNC.US,D,20190816,000000,48,48.59,47.94,48.01,3718294,0
+CNC.US,D,20190819,000000,48.67,48.67,47.275,47.44,6316822,0
+CNC.US,D,20190820,000000,47.36,47.4499,46.49,46.54,4091243,0
+CNC.US,D,20190821,000000,46.88,47.3,46.77,46.93,2995350,0
+CNC.US,D,20190822,000000,47.04,47.16,45.51,45.55,5372776,0
+CNC.US,D,20190823,000000,45.25,45.85,44.5,44.72,4318194,0
+CNC.US,D,20190826,000000,45.1,45.3,44.73,45.27,4667414,0
+CNC.US,D,20190827,000000,45.3,45.86,44.525,45.03,7528565,0
+CNC.US,D,20190828,000000,44.8,45.75,44.58,45.32,4120353,0
+CNC.US,D,20190829,000000,45.78,46.36,45.51,46.32,3743330,0
+CNC.US,D,20190830,000000,46.74,47.01,46.24,46.62,3042942,0
+CNC.US,D,20190903,000000,46.22,46.3099,45.575,46.14,3041044,0
+CNC.US,D,20190904,000000,46.54,46.67,45.5,45.61,2822677,0
+CNC.US,D,20190905,000000,46.17,46.48,45.5,46.14,2627297,0
+CNC.US,D,20190906,000000,46.3,46.665,45.78,45.89,3079930,0
+CNC.US,D,20190909,000000,45.91,46.4,45.28,46.23,5532227,0
+CNC.US,D,20190910,000000,46.33,47.475,45.78,47.31,4449064,0
+CNC.US,D,20190911,000000,47.42,47.53,46.45,46.78,2730890,0
+CNC.US,D,20190912,000000,47.09,47.17,44.81,44.89,6338524,0
+CNC.US,D,20190913,000000,45.36,46.12,45.25,45.4,5923908,0
+CNC.US,D,20190916,000000,45.15,46.46,45.15,46.12,5330062,0
+CNC.US,D,20190917,000000,46.09,46.23,45.48,45.55,5703009,0
+CNC.US,D,20190918,000000,45.47,46.4,45.41,46,4385712,0
+CNC.US,D,20190919,000000,46.25,47.17,46.2,46.45,4140254,0
+CNC.US,D,20190920,000000,46.68,46.9,46.045,46.39,6167750,0
+CNC.US,D,20190923,000000,46.12,46.49,45.85,46.39,3264950,0
+CNC.US,D,20190924,000000,46.62,46.76,45.22,45.78,4431952,0
+CNC.US,D,20190925,000000,45.64,46.47,45.29,45.33,3354263,0
+CNC.US,D,20190926,000000,45.19,45.35,42.955,43.13,6662766,0
+CNC.US,D,20190927,000000,43.42,43.75,42.77,43.17,4681522,0
+CNC.US,D,20190930,000000,43.09,43.69,42.93,43.26,4852332,0
+CNC.US,D,20191001,000000,43.5,43.62,41.6246,42.75,7670683,0
+CNC.US,D,20191002,000000,42.47,43.45,42.19,42.73,5830983,0
+CNC.US,D,20191003,000000,42.53,43.28,42.45,43.23,4961161,0
+CNC.US,D,20191004,000000,43.44,43.73,42.76,43.57,3181528,0
+CNC.US,D,20191007,000000,43.51,44.41,43.37,43.82,5603502,0
+CNC.US,D,20191008,000000,43.42,43.58,42.63,42.76,7341958,0
+CNC.US,D,20191009,000000,43.1,43.95,43.02,43.82,4140398,0
+CNC.US,D,20191010,000000,43.68,44.265,43.2861,44.09,4536109,0
+CNC.US,D,20191011,000000,44.67,45.24,44.195,44.27,3173678,0
+CNC.US,D,20191014,000000,44.12,44.37,43.71,43.9,2477668,0
+CNC.US,D,20191015,000000,44.68,45.995,44.4,45.21,5752163,0
+CNC.US,D,20191016,000000,44.89,45.75,44.83,45.54,3500460,0
+CNC.US,D,20191017,000000,45.98,47.26,45.8,47.18,7235873,0
+CNC.US,D,20191018,000000,47.09,47.2899,46.13,46.88,5150743,0
+CNC.US,D,20191021,000000,47.08,47.3,45.77,45.77,5602703,0
+CNC.US,D,20191022,000000,45.68,49.58,45.22,48.75,11050947,0
+CNC.US,D,20191023,000000,48.26,48.91,47.5,48.39,5451928,0
+CNC.US,D,20191024,000000,48.7,48.7,47.07,47.64,3471493,0
+CNC.US,D,20191025,000000,47.53,48.415,47.06,48.23,4486107,0
+CNC.US,D,20191028,000000,48.25,49.26,48.1,48.6,4298343,0
+CNC.US,D,20191029,000000,48.68,50.04,48.37,49.91,6441454,0
+CNC.US,D,20191030,000000,53,54.44,52.52,54.04,13838428,0
+CNC.US,D,20191031,000000,53.8,54.36,52.2,53.08,5902081,0
+CNC.US,D,20191101,000000,53.4,53.7576,52.06,52.13,5500494,0
+CNC.US,D,20191104,000000,52.28,52.43,51.01,51.71,5732675,0
+CNC.US,D,20191105,000000,51.99,52.48,51.25,51.84,3506719,0
+CNC.US,D,20191106,000000,51.85,52.39,50.81,50.83,3948444,0
+CNC.US,D,20191107,000000,50.84,53.115,50.84,53.09,5953839,0
+CNC.US,D,20191108,000000,53.33,55.11,53.18,55.06,6699742,0
+CNC.US,D,20191111,000000,54.59,54.85,53.8401,53.96,5643324,0
+CNC.US,D,20191112,000000,54,55.34,53.711,55.2,4468849,0
+CNC.US,D,20191113,000000,54.8,55.94,54.7,55.35,5665666,0
+CNC.US,D,20191114,000000,55.46,55.4999,54.47,54.65,3170343,0
+CNC.US,D,20191115,000000,54.64,58.18,54.26,57.56,8367370,0
+CNC.US,D,20191118,000000,57.88,60.37,57.88,59.36,11093030,0
+CNC.US,D,20191119,000000,59.68,59.74,58.8599,59.39,4223309,0
+CNC.US,D,20191120,000000,58.94,59.545,58.15,59.46,4427069,0
+CNC.US,D,20191121,000000,59.38,59.83,58.9,59.69,3096583,0
+CNC.US,D,20191122,000000,59.9,60.28,59.2,59.45,3429422,0
+CNC.US,D,20191125,000000,59.69,61.285,59.59,61.17,4989456,0
+CNC.US,D,20191126,000000,60.73,61.08,59.91,60.02,3567767,0
+CNC.US,D,20191127,000000,60.11,60.76,59.61,60.44,2983286,0
+CNC.US,D,20191129,000000,60.4,60.64,59.72,60.47,1147838,0
+CNC.US,D,20191202,000000,60.32,60.92,59.4125,60.18,5178147,0
+CNC.US,D,20191203,000000,59.26,60.09,58.53,60.07,3080198,0
+CNC.US,D,20191204,000000,60.3,60.47,59.91,59.98,2530508,0
+CNC.US,D,20191205,000000,60,60.22,59.23,60.02,2754597,0
+CNC.US,D,20191206,000000,60.48,61.285,60.165,60.98,3159462,0
+CNC.US,D,20191209,000000,61.18,61.2199,59.135,59.17,3995594,0
+CNC.US,D,20191210,000000,59.11,59.65,58.97,59.62,2684917,0
+CNC.US,D,20191211,000000,59.39,59.54,58.485,58.64,4781397,0
+CNC.US,D,20191212,000000,58.75,59.7,58.31,58.52,3430264,0
+CNC.US,D,20191213,000000,57.97,59.03,57.05,57.71,6236434,0
+CNC.US,D,20191216,000000,58.06,60.82,57.64,60.02,7383144,0
+CNC.US,D,20191217,000000,59.68,59.9,58.8,58.94,3508209,0
+CNC.US,D,20191218,000000,59.19,60.53,58.88,60.35,3229193,0
+CNC.US,D,20191219,000000,63.07,63.49,61.715,61.87,5747633,0
+CNC.US,D,20191220,000000,61.24,62.06,60.51,61.93,6544208,0
+CNC.US,D,20191223,000000,62.29,63.14,61.75,62.9,4281687,0
+CNC.US,D,20191224,000000,63,63.2606,62.56,63.23,978875,0
+CNC.US,D,20191226,000000,63.34,63.56,62.99,63.4,1870835,0
+CNC.US,D,20191227,000000,63.43,63.67,63.21,63.65,1622954,0
+CNC.US,D,20191230,000000,63.78,63.79,62.795,63.04,2199515,0
+CNC.US,D,20191231,000000,63,63.39,62.4,62.87,2163096,0
+CNC.US,D,20200102,000000,62.98,63.27,60.82,61.88,4969235,0
+CNC.US,D,20200103,000000,60.74,62.12,60.74,61.16,4964998,0
+CNC.US,D,20200106,000000,61.05,63.1,60.95,63.03,4093868,0
+CNC.US,D,20200107,000000,63.03,63.29,61.91,63.03,3495164,0
+CNC.US,D,20200108,000000,63.05,64.59,62.71,64.37,3969625,0
+CNC.US,D,20200109,000000,64.36,64.77,63.96,64.16,2510544,0
+CNC.US,D,20200110,000000,64.48,64.99,64.09,64.48,2897766,0
+CNC.US,D,20200113,000000,64.31,64.44,62.83,63.4,4546665,0
+CNC.US,D,20200114,000000,63.29,63.56,62.89,63.17,5819054,0
+CNC.US,D,20200115,000000,63.35,64.99,63.29,64.52,3355960,0
+CNC.US,D,20200116,000000,64.68,65.18,64.06,65.13,2098227,0
+CNC.US,D,20200117,000000,65.07,65.08,63.47,64.54,3428432,0
+CNC.US,D,20200121,000000,64.23,66.09,64.21,65.49,3458051,0
+CNC.US,D,20200122,000000,65.86,67.49,65.42,66.76,8734650,0
+CNC.US,D,20200123,000000,66.7,68.08,65.055,68.02,11178768,0
+CNC.US,D,20200124,000000,68.31,68.64,66.49,66.61,7332731,0
+CNC.US,D,20200127,000000,65.62,65.66,62.91,63.42,11173967,0
+CNC.US,D,20200128,000000,64.05,65.5,63.99,65.25,6978730,0
+CNC.US,D,20200129,000000,65.08,65.88,64.26,65.2,8212204,0
+CNC.US,D,20200130,000000,64.33,64.57,62.556,63.52,6159757,0
+CNC.US,D,20200131,000000,62.84,63.24,62.189,62.81,8643416,0
+CNC.US,D,20200203,000000,63.31,63.41,62.28,62.88,7313792,0
+CNC.US,D,20200204,000000,61.82,64,60.5,61.97,8366587,0
+CNC.US,D,20200205,000000,63.17,66.34,63.12,66.07,6582254,0
+CNC.US,D,20200206,000000,65.81,65.99,63.71,64.35,5731248,0
+CNC.US,D,20200207,000000,64.43,64.435,62.9,63.16,3818098,0
+CNC.US,D,20200210,000000,63.15,63.27,62.495,63,4297648,0
+CNC.US,D,20200211,000000,63.14,64.21,63.04,63.71,3628139,0
+CNC.US,D,20200212,000000,64.66,67.07,64.57,66.49,6668938,0
+CNC.US,D,20200213,000000,65.79,66.85,65.72,65.89,3112427,0
+CNC.US,D,20200214,000000,65.81,65.88,64.27,64.94,5962358,0
+CNC.US,D,20200218,000000,65.03,66.87,64.78,66.71,7023357,0
+CNC.US,D,20200219,000000,66.72,67.45,66.07,67.37,7282252,0
+CNC.US,D,20200220,000000,66.7,66.92,65.14,65.73,3676839,0
+CNC.US,D,20200221,000000,65.21,65.92,64.84,65.49,3098893,0
+CNC.US,D,20200224,000000,62.49,63.4565,58.75,59.35,8368189,0
+CNC.US,D,20200225,000000,59.78,59.9,55.83,55.95,6020280,0
+CNC.US,D,20200226,000000,55.84,56.57,53.54,54.39,9804388,0
+CNC.US,D,20200227,000000,53.39,55.215,52.15,52.62,9801810,0
+CNC.US,D,20200228,000000,50.66,53.07,50.46,53.02,8612363,0
+CNC.US,D,20200302,000000,53.51,55.6,51.55,55.44,9814912,0
+CNC.US,D,20200303,000000,55.5,57.35,53.2368,54.03,8821238,0
+CNC.US,D,20200304,000000,60.9,63.39,59.74,62.46,17185564,0
+CNC.US,D,20200305,000000,60.39,62.58,58.62,59.72,6569047,0
+CNC.US,D,20200306,000000,57.4,58.83,56.33,58.56,8606800,0
+CNC.US,D,20200309,000000,53.94,57.3299,53,55.36,8343892,0
+CNC.US,D,20200310,000000,57.3,60.7,56.33,60.37,8412775,0
+CNC.US,D,20200311,000000,58.12,59.98,57.15,57.95,8351623,0
+CNC.US,D,20200312,000000,52.75,60.6665,51.865,57.13,9086611,0
+CNC.US,D,20200313,000000,59.5,63.97,56.98,63.57,8702459,0
+CNC.US,D,20200316,000000,56.77,58.43,54.02,54.03,7447296,0
+CNC.US,D,20200317,000000,55.13,58.52,52.75,57.99,7641271,0
+CNC.US,D,20200318,000000,54.03,55.66,43.96,52.68,7918659,0
+CNC.US,D,20200319,000000,51.96,54.5,48.03,53.6,5897762,0
+CNC.US,D,20200320,000000,54.78,57.35,47.95,48.85,8462954,0
+CNC.US,D,20200323,000000,47.97,48.07,44.81,45.55,7328054,0
+CNC.US,D,20200324,000000,48.17,50.25,46.27,48.73,8091178,0
+CNC.US,D,20200325,000000,48.5,54.85,46.71,52.29,6327494,0
+CNC.US,D,20200326,000000,53.25,58.61,52.17,58.3,6653128,0
+CNC.US,D,20200327,000000,55.63,57.48,53.9,55.1,4706284,0
+CNC.US,D,20200330,000000,55.24,58.96,54.87,57.71,4595984,0
+CNC.US,D,20200331,000000,57.71,59.91,56.23,59.41,7812775,0
+CNC.US,D,20200401,000000,56.36,57.64,55.65,56.12,4849733,0
+CNC.US,D,20200402,000000,55.52,57.46,54.02,56.36,2980924,0
+CNC.US,D,20200403,000000,55.95,56.75,53.83,54.6,3841437,0
+CNC.US,D,20200406,000000,56.99,60.62,56.3701,60.12,4579143,0
+CNC.US,D,20200407,000000,62.41,63.22,59.2,60.15,5105507,0
+CNC.US,D,20200408,000000,60.63,65.86,59.7,65.15,4992123,0
+CNC.US,D,20200409,000000,65.13,68.63,64.47,66.42,6814317,0
+CNC.US,D,20200413,000000,65.92,66.15,63.82,65.15,4896492,0
+CNC.US,D,20200414,000000,66.67,67.5,65.85,66.4,5988684,0
+CNC.US,D,20200415,000000,66.35,69.48,65.96,69.02,5994025,0
+CNC.US,D,20200416,000000,69.5,73.21,68.96,72.85,4538050,0
+CNC.US,D,20200417,000000,74.49,74.7,70.5,71.29,4640368,0
+CNC.US,D,20200420,000000,70.36,70.74,68.16,68.42,5088259,0
+CNC.US,D,20200421,000000,67.09,68.09,65.78,66.24,4152159,0
+CNC.US,D,20200422,000000,67.95,69.29,67.63,68.35,4114883,0
+CNC.US,D,20200423,000000,69.03,70.261,68.43,69.24,4272303,0
+CNC.US,D,20200424,000000,69.95,70.75,68.935,70.58,2690465,0
+CNC.US,D,20200427,000000,71.38,72.45,69.91,70.82,3817326,0
+CNC.US,D,20200428,000000,69.79,70.03,65.15,67.17,8994266,0
+CNC.US,D,20200429,000000,68.51,68.59,66.03,66.17,5088667,0
+CNC.US,D,20200430,000000,65.5,67.854,65.01,66.58,5441025,0
+CNC.US,D,20200501,000000,65.35,66.57,63.7939,64.97,3449773,0
+CNC.US,D,20200504,000000,64.92,65.92,63.86,65.86,2280006,0
+CNC.US,D,20200505,000000,66.44,68.68,65.5,68.35,3237636,0
+CNC.US,D,20200506,000000,68.31,68.3673,65.38,65.5,2866929,0
+CNC.US,D,20200507,000000,66.5,66.78,64.29,64.61,2652045,0
+CNC.US,D,20200508,000000,65.57,66.17,65.02,65.88,1961963,0
+CNC.US,D,20200511,000000,65.39,67.97,65.255,67.54,3958142,0
+CNC.US,D,20200512,000000,68.38,68.86,66.59,66.75,3731626,0
+CNC.US,D,20200513,000000,66.28,66.41,63.84,64.69,3638179,0
+CNC.US,D,20200514,000000,64.09,66.58,63.87,65.84,2868899,0
+CNC.US,D,20200515,000000,65.5,69,65.5,68.7,3614859,0
+CNC.US,D,20200518,000000,69.5,70.62,67.67,67.74,3240376,0
+CNC.US,D,20200519,000000,67.38,68.45,66.87,66.91,2370011,0
+CNC.US,D,20200520,000000,67.5,67.6,64.98,65.32,4129327,0
+CNC.US,D,20200521,000000,64.75,65.8,64.15,65.65,3253697,0
+CNC.US,D,20200522,000000,66.22,66.27,64.685,64.84,2661257,0
+CNC.US,D,20200526,000000,66.05,66.09,64.0923,64.49,4113435,0
+CNC.US,D,20200527,000000,65.13,65.74,62.37,65.69,3246892,0
+CNC.US,D,20200528,000000,66.39,67.74,65.61,66.9,3041820,0
+CNC.US,D,20200529,000000,67.18,67.84,65.1,66.25,5282534,0
+CNC.US,D,20200601,000000,66.04,66.33,64.73,65.7,2743530,0
+CNC.US,D,20200602,000000,65.61,66.4,64.57,66.27,2965676,0
+CNC.US,D,20200603,000000,67.09,67.23,65.2,65.36,3044754,0
+CNC.US,D,20200604,000000,64.81,65.57,63.34,64.39,4052136,0
+CNC.US,D,20200605,000000,65.26,65.8,64.43,65.11,4518430,0
+CNC.US,D,20200608,000000,64.36,67.25,64.2,67.18,4715382,0
+CNC.US,D,20200609,000000,67.13,67.26,65.45,65.67,2887891,0
+CNC.US,D,20200610,000000,65.85,66.09,64.02,64.41,3862259,0
+CNC.US,D,20200611,000000,63.84,63.99,59.65,60.26,4133755,0
+CNC.US,D,20200612,000000,64.24,64.29,60.4,61.94,6176829,0
+CNC.US,D,20200615,000000,60.43,62.63,59.54,61.98,4822384,0
+CNC.US,D,20200616,000000,63.98,65.11,62.86,64.08,3821712,0
+CNC.US,D,20200617,000000,64.24,64.24,63.03,63.53,2814587,0
+CNC.US,D,20200618,000000,62.96,64.14,62.6,63.95,2891365,0
+CNC.US,D,20200619,000000,65.01,65.36,63.72,64.22,5901248,0
+CNC.US,D,20200622,000000,63.87,63.98,62.66,63.1,4530664,0
+CNC.US,D,20200623,000000,63.63,64.44,62.65,63.77,5276745,0
+CNC.US,D,20200624,000000,63.45,63.98,61.12,61.88,5176620,0
+CNC.US,D,20200625,000000,61.5,63.41,60.65,63.36,5567399,0
+CNC.US,D,20200626,000000,63.17,63.28,59.58,59.75,19625768,0
+CNC.US,D,20200629,000000,59.85,62.6,59.57,62.59,5993453,0
+CNC.US,D,20200630,000000,62.71,64.13,61.08,63.55,5354068,0
+CNC.US,D,20200701,000000,63.97,65.89,63.96,65.41,4313100,0
+CNC.US,D,20200702,000000,65.89,67.63,65.82,66.52,3399826,0
+CNC.US,D,20200706,000000,67.53,67.55,66.134,66.63,2886849,0
+CNC.US,D,20200707,000000,66.01,67.18,64.94,65.83,2431734,0
+CNC.US,D,20200708,000000,65.87,66.5,64.55,65.59,2490586,0
+CNC.US,D,20200709,000000,65.18,65.27,62.58,63.31,3700529,0
+CNC.US,D,20200710,000000,63.51,63.52,62.175,62.84,2562824,0
+CNC.US,D,20200713,000000,63,64.77,62.93,63.53,3017347,0
+CNC.US,D,20200714,000000,63.15,65.32,63.11,65.28,2597719,0
+CNC.US,D,20200715,000000,65.77,66.37,64.52,65.6,3163569,0
+CNC.US,D,20200716,000000,65.55,66.93,65.47,66.03,2624834,0
+CNC.US,D,20200717,000000,66.54,66.905,66.18,66.27,2138379,0
+CNC.US,D,20200720,000000,66.43,66.44,64.39,64.86,2343459,0
+CNC.US,D,20200721,000000,65.19,66.16,64.795,65.87,2697605,0
+CNC.US,D,20200722,000000,65.95,67.09,65.46,66.82,2446579,0
+CNC.US,D,20200723,000000,66.69,68.45,66.69,67.74,3335300,0
+CNC.US,D,20200724,000000,67.88,68.04,66.83,67.51,2645321,0
+CNC.US,D,20200727,000000,66.81,67.365,65.82,67.27,3505244,0
+CNC.US,D,20200728,000000,65.77,66.71,63.8333,64.23,7188712,0
+CNC.US,D,20200729,000000,64.57,66.76,64.52,66.34,2946499,0
+CNC.US,D,20200730,000000,65.13,66.86,64.28,66.81,2547242,0
+CNC.US,D,20200731,000000,66.58,66.64,64.45,65.25,2527731,0
+CNC.US,D,20200803,000000,65.65,65.92,62.76,63.1,4564724,0
+CNC.US,D,20200804,000000,63.02,63.74,62.31,62.64,3607899,0
+CNC.US,D,20200805,000000,63.17,64.1,62.7,63.98,2596651,0
+CNC.US,D,20200806,000000,63.58,64.28,62.93,63.72,1775886,0
+CNC.US,D,20200807,000000,63.72,64.86,63.44,64.28,1732417,0
+CNC.US,D,20200810,000000,64.38,64.45,62.78,63,3254129,0
+CNC.US,D,20200811,000000,64.05,64.44,62.72,62.88,2762600,0
+CNC.US,D,20200812,000000,63.52,65.34,63.52,65.05,2723501,0
+CNC.US,D,20200813,000000,64.67,64.91,63.77,64.68,1539258,0
+CNC.US,D,20200814,000000,64.19,64.94,63.7525,64.64,2059544,0
+CNC.US,D,20200817,000000,64.54,64.99,63.98,64.12,1497149,0
+CNC.US,D,20200818,000000,64.33,64.4,62.92,63.14,1847016,0
+CNC.US,D,20200819,000000,63.41,64.15,63.02,63.47,2831919,0
+CNC.US,D,20200820,000000,63.41,63.41,62.04,62.4,2346206,0
+CNC.US,D,20200821,000000,62.53,62.93,61.9074,62.47,2548581,0
+CNC.US,D,20200824,000000,62.8,62.8,60.1,60.28,3230096,0
+CNC.US,D,20200825,000000,60.69,60.81,59.75,60.79,3245622,0
+CNC.US,D,20200826,000000,60.65,60.65,58.37,59.38,4460123,0
+CNC.US,D,20200827,000000,59.84,61.15,58.97,60.49,3745246,0
+CNC.US,D,20200828,000000,60.62,61.7,60.13,60.48,2147819,0
+CNC.US,D,20200831,000000,60.38,62.03,60.13,61.32,3651802,0
+CNC.US,D,20200901,000000,61.12,61.79,60.72,61.37,3073879,0
+CNC.US,D,20200902,000000,61.46,62.14,60.6701,61.98,2542689,0
+CNC.US,D,20200903,000000,62.05,62.78,59.73,60.23,2721018,0
+CNC.US,D,20200904,000000,60.5,60.65,58.56,59.67,2495235,0
+CNC.US,D,20200908,000000,59.34,59.47,56.97,57.16,2935261,0
+CNC.US,D,20200909,000000,57.7,57.91,56.6,57.35,2718085,0
+CNC.US,D,20200910,000000,57.43,57.84,56.72,57.1,3522326,0
+CNC.US,D,20200911,000000,57.31,57.4,55.67,56.44,2431138,0
+CNC.US,D,20200914,000000,56.7,58.77,56.7,58.22,3238442,0
+CNC.US,D,20200915,000000,58.59,58.955,57.753,58.18,2670076,0
+CNC.US,D,20200916,000000,58.56,60.17,58.42,59.9,4450780,0
+CNC.US,D,20200917,000000,59.41,60.53,59.1,60.42,3599136,0
+CNC.US,D,20200918,000000,60.53,61.34,60.11,61.13,4873120,0
+CNC.US,D,20200921,000000,58,58.03,55.12,55.99,7660204,0
+CNC.US,D,20200922,000000,56.01,56.4,53.94,54.34,6983817,0
+CNC.US,D,20200923,000000,54.22,55.37,53.6,54.94,5687119,0
+CNC.US,D,20200924,000000,54.81,55.47,53.84,54.3,3980606,0
+CNC.US,D,20200925,000000,54.3,55.56,54,55.41,3883278,0
+CNC.US,D,20200928,000000,56.21,56.84,55.25,55.52,4530146,0
+CNC.US,D,20200929,000000,55.74,56.175,55.24,55.86,2522806,0
+CNC.US,D,20200930,000000,56.26,58.885,56.21,58.33,3669206,0
+CNC.US,D,20201001,000000,58.36,58.94,57.69,58.82,3852612,0
+CNC.US,D,20201002,000000,58.08,60.91,57.6,59.98,3965673,0
+CNC.US,D,20201005,000000,60.49,62.7,60.28,62.26,3566106,0
+CNC.US,D,20201006,000000,62.33,63.67,61.74,62.25,4179304,0
+CNC.US,D,20201007,000000,62.76,65.14,62.58,64.62,3105413,0
+CNC.US,D,20201008,000000,65,65.26,63.84,64.68,2137854,0
+CNC.US,D,20201009,000000,64.99,65.23,63.555,64.2,2341288,0
+CNC.US,D,20201012,000000,64.69,65.83,64.47,65.3,2216550,0
+CNC.US,D,20201013,000000,64.7,66.39,64.51,65.37,3023990,0
+CNC.US,D,20201014,000000,65.24,65.7,63.89,65.19,2480594,0
+CNC.US,D,20201015,000000,64.12,66.12,64.01,65.86,2465041,0
+CNC.US,D,20201016,000000,66,66.85,65.2,66.21,2569469,0
+CNC.US,D,20201019,000000,66.3,66.75,65.44,65.73,1510518,0
+CNC.US,D,20201020,000000,65.92,66.51,65.25,65.56,1749110,0
+CNC.US,D,20201021,000000,65.37,66.55,65.21,65.98,2135390,0
+CNC.US,D,20201022,000000,66.02,67.31,66.02,66.94,1706649,0
+CNC.US,D,20201023,000000,67.31,68.64,67.06,67.42,2387520,0
+CNC.US,D,20201026,000000,66.67,67.01,65.63,66.39,2783097,0
+CNC.US,D,20201027,000000,62.69,64.96,61.02,64.14,4042064,0
+CNC.US,D,20201028,000000,62.76,63.31,61.03,61.16,3348478,0
+CNC.US,D,20201029,000000,60.96,61.145,58.33,58.33,5174955,0
+CNC.US,D,20201030,000000,58.21,59.58,58.19,59.1,4364751,0
+CNC.US,D,20201102,000000,60.02,62.54,59.84,62.38,6584295,0
+CNC.US,D,20201103,000000,63.35,65.45,62.886,64.64,4660380,0
+CNC.US,D,20201104,000000,64,65.84,63.41,63.99,9042578,0
+CNC.US,D,20201105,000000,64.81,68.18,64.31,67.88,6193089,0
+CNC.US,D,20201106,000000,68,68.3,66.5,67.93,3666028,0
+CNC.US,D,20201109,000000,69.85,71.09,68.68,68.82,4208619,0
+CNC.US,D,20201110,000000,69.76,72.31,67.85,71.12,6561799,0
+CNC.US,D,20201111,000000,72,72.24,69.39,69.4,4132353,0
+CNC.US,D,20201112,000000,69.04,70.07,68.26,68.83,2581267,0
+CNC.US,D,20201113,000000,69.13,69.67,68.65,69.05,2901469,0
+CNC.US,D,20201116,000000,69.85,69.85,67.45,67.67,3261342,0
+CNC.US,D,20201117,000000,67.2,67.745,66.27,67.28,3038112,0
+CNC.US,D,20201118,000000,68.19,68.19,65.93,65.96,1929369,0
+CNC.US,D,20201119,000000,65.53,65.58,63.3278,63.61,3374027,0
+CNC.US,D,20201120,000000,63.38,63.6718,62.23,62.96,2921873,0
+CNC.US,D,20201123,000000,63.25,64.22,63.13,63.92,3213831,0
+CNC.US,D,20201124,000000,64.32,65.14,63.25,63.39,3024142,0
+CNC.US,D,20201125,000000,63.66,63.88,61.9,62.19,3698592,0
+CNC.US,D,20201127,000000,62.11,63.35,62.11,63.17,2310290,0
+CNC.US,D,20201130,000000,63.28,63.28,61.42,61.65,4790282,0
+CNC.US,D,20201201,000000,62.515,64.305,62.48,62.87,4467354,0
+CNC.US,D,20201202,000000,62.83,64.46,62.79,63.84,1652850,0
+CNC.US,D,20201203,000000,63.3,64.3,62.93,63.68,2825205,0
+CNC.US,D,20201204,000000,63.77,64.61,63.52,64.6,2499917,0
+CNC.US,D,20201207,000000,64.27,64.94,63.8,64.57,4076079,0
+CNC.US,D,20201208,000000,64.06,65.46,63.87,65.01,3119283,0
+CNC.US,D,20201209,000000,65.17,65.35,62.95,63.45,3636001,0
+CNC.US,D,20201210,000000,63.21,63.23,61.27,61.31,3510702,0
+CNC.US,D,20201211,000000,61.16,61.51,59.9701,60.71,4250270,0
+CNC.US,D,20201214,000000,61.4,61.41,59.55,59.73,3585302,0
+CNC.US,D,20201215,000000,60.17,60.38,59.53,60.38,4678297,0
+CNC.US,D,20201216,000000,60.7,61.75,60,61.03,3824470,0
+CNC.US,D,20201217,000000,61.28,62.4,61.2,62.09,6472581,0
+CNC.US,D,20201218,000000,61.73,61.89,60.14,61.15,7819022,0
+CNC.US,D,20201221,000000,59.75,60.06,58.41,58.69,7948750,0
+CNC.US,D,20201222,000000,58.78,58.88,57.56,58.07,4705746,0
+CNC.US,D,20201223,000000,58.7,59.21,58.42,58.68,2861211,0
+CNC.US,D,20201224,000000,58.67,58.9121,57.86,58.02,1509670,0
+CNC.US,D,20201228,000000,58.32,59.06,57.91,58.83,3476243,0
+CNC.US,D,20201229,000000,59.32,60.45,58.99,59.03,2023139,0
+CNC.US,D,20201230,000000,58.97,59.36,58.7619,58.92,1743431,0
+CNC.US,D,20201231,000000,59.01,60.08,58.825,60.03,1861949,0
+CNC.US,D,20210104,000000,60.61,62.13,59.91,62.09,6310752,0
+CNC.US,D,20210105,000000,62,62.79,60.98,61.07,3602995,0
+CNC.US,D,20210106,000000,62.61,67.85,62.265,67.66,11283788,0
+CNC.US,D,20210107,000000,67.74,69.96,67.74,69.75,4312481,0
+CNC.US,D,20210108,000000,69.87,70.2599,67.56,68.21,3675973,0
+CNC.US,D,20210111,000000,66.85,68.94,66.85,68.68,2522043,0
+CNC.US,D,20210112,000000,68.68,69.82,68.12,68.14,1859536,0
+CNC.US,D,20210113,000000,67.38,67.67,66.23,66.51,2745485,0
+CNC.US,D,20210114,000000,66.64,67.21,64.9001,65.03,3039193,0
+CNC.US,D,20210115,000000,64.12,64.83,63.51,63.99,4129653,0
+CNC.US,D,20210119,000000,64.6,64.84,62.65,62.79,2649474,0
+CNC.US,D,20210120,000000,62.81,63.08,61.54,62.42,3410856,0
+CNC.US,D,20210121,000000,61.78,63.67,61.53,62.75,5083291,0
+CNC.US,D,20210122,000000,62.52,62.68,61.48,61.51,3896823,0
+CNC.US,D,20210125,000000,61.37,62.16,60.7,60.93,3543810,0
+CNC.US,D,20210126,000000,61.4,61.67,59.83,60.1,2989806,0
+CNC.US,D,20210127,000000,59.29,59.5,57.8,58.42,5622822,0
+CNC.US,D,20210128,000000,59.1,61.39,58.79,60.77,4474854,0
+CNC.US,D,20210129,000000,60.49,61.12,59.2351,60.3,3446778,0
+CNC.US,D,20210201,000000,60.25,60.71,59.47,59.6,3044411,0
+CNC.US,D,20210202,000000,60.36,61.15,59.59,59.64,2687572,0
+CNC.US,D,20210203,000000,59.79,60.99,59.58,60.48,2527516,0
+CNC.US,D,20210204,000000,60.79,60.97,59.92,60.4,3089550,0
+CNC.US,D,20210205,000000,60.83,61.2,58.57,58.88,4287688,0
+CNC.US,D,20210208,000000,59.17,59.43,57.77,58.24,4197646,0
+CNC.US,D,20210209,000000,59.75,60.63,58.75,60.27,5690965,0
+CNC.US,D,20210210,000000,60.9,62.33,60.75,61.06,5294462,0
+CNC.US,D,20210211,000000,60.97,61.47,59.765,59.97,3911744,0
+CNC.US,D,20210212,000000,59.86,60,59.02,59.2,3119176,0
+CNC.US,D,20210216,000000,59.4,59.47,57.865,58.19,3837196,0
+CNC.US,D,20210217,000000,58.05,59.11,57.99,58.61,2895704,0
+CNC.US,D,20210218,000000,58.42,59.505,58.42,58.73,3843744,0
+CNC.US,D,20210219,000000,58.9,59.085,57.71,57.97,3094369,0
+CNC.US,D,20210222,000000,57.5,58.7,57.16,58.28,3582577,0
+CNC.US,D,20210223,000000,58.87,59.87,58.11,59.3,4449536,0
+CNC.US,D,20210224,000000,59.05,59.7873,58.74,59.35,2602993,0
+CNC.US,D,20210225,000000,59.47,60.27,58.4489,58.76,3445983,0
+CNC.US,D,20210226,000000,58.95,59.619,58.08,58.54,3886403,0
+CNC.US,D,20210301,000000,59.01,59.93,58.945,59.39,2184397,0
+CNC.US,D,20210302,000000,59.89,60.25,59.05,59.14,3184071,0
+CNC.US,D,20210303,000000,58.64,59.21,58.365,58.8,2902771,0
+CNC.US,D,20210304,000000,58.89,60.29,58.6201,59.29,4500990,0
+CNC.US,D,20210305,000000,59.58,60.675,58.85,60.52,5345527,0
+CNC.US,D,20210308,000000,60.96,61.96,60.22,61.72,3824111,0
+CNC.US,D,20210309,000000,61.7,62.95,61.33,61.49,3573720,0
+CNC.US,D,20210310,000000,61.62,62.45,61.08,61.59,2628660,0
+CNC.US,D,20210311,000000,61.76,62.945,61.59,61.89,2979633,0
+CNC.US,D,20210312,000000,62.34,62.99,61.74,62.9,2787287,0
+CNC.US,D,20210315,000000,63,63.54,61.9,62.8,2588125,0
+CNC.US,D,20210316,000000,62.59,63.225,62.055,62.97,2343051,0
+CNC.US,D,20210317,000000,63.14,63.66,61.79,61.89,2675668,0
+CNC.US,D,20210318,000000,61.69,64.1599,61.26,63.57,3529821,0
+CNC.US,D,20210319,000000,63.4,65.175,63.22,64.24,5419394,0
+CNC.US,D,20210322,000000,63.59,64.63,63.0145,64.46,2198448,0
+CNC.US,D,20210323,000000,64.81,64.87,63.75,64.06,2213860,0
+CNC.US,D,20210324,000000,63.98,65.19,63.87,64.94,2504842,0
+CNC.US,D,20210325,000000,65.24,65.28,63.32,64.94,2445541,0
+CNC.US,D,20210326,000000,64.8,65.235,64.36,64.86,3380599,0
+CNC.US,D,20210329,000000,64.79,66.32,64.74,65.64,2522972,0
+CNC.US,D,20210330,000000,65.56,66.14,65.05,65.38,2851106,0
+CNC.US,D,20210331,000000,64.81,65.3,63.79,63.91,3005278,0
+CNC.US,D,20210401,000000,63.84,64.03,62.38,63.25,3794438,0
+CNC.US,D,20210405,000000,63.84,64.607,63.67,63.96,2341777,0
+CNC.US,D,20210406,000000,63.95,63.95,62.4,62.64,3201496,0
+CNC.US,D,20210407,000000,62.81,62.95,62.25,62.62,2723535,0
+CNC.US,D,20210408,000000,62,62.4,61.295,61.54,4613945,0
+CNC.US,D,20210409,000000,61.95,62.66,61.5,62.61,3661733,0
+CNC.US,D,20210412,000000,62.75,63.57,62.27,62.43,2987127,0
+CNC.US,D,20210413,000000,61.71,62.925,61.71,62.23,3400059,0
+CNC.US,D,20210414,000000,62.4,62.885,62.07,62.58,2696076,0
+CNC.US,D,20210415,000000,62.64,64.47,62.49,64.24,3813597,0
+CNC.US,D,20210416,000000,64.47,65.15,64.065,64.96,3398520,0
+CNC.US,D,20210419,000000,64.99,65.75,64.62,65.38,3379296,0
+CNC.US,D,20210420,000000,65.35,66.1195,65.24,65.43,2025535,0
+CNC.US,D,20210421,000000,65.7,66.1,65.02,65.49,1793819,0
+CNC.US,D,20210422,000000,65.24,65.31,63.87,64.64,1897264,0
+CNC.US,D,20210423,000000,64.53,65.555,64.28,65.37,3270170,0
+CNC.US,D,20210426,000000,65.5,66.68,65.37,66,4711063,0
+CNC.US,D,20210427,000000,63.93,64.49,61,61.31,10697138,0
+CNC.US,D,20210428,000000,61.46,61.46,59.33,59.49,8432997,0
+CNC.US,D,20210429,000000,59.9,60.92,59.57,60.59,5729965,0
+CNC.US,D,20210430,000000,60.42,61.87,60.13,61.74,5171523,0
+CNC.US,D,20210503,000000,61.45,63.225,61.45,62.42,4060354,0
+CNC.US,D,20210504,000000,62.13,64.58,62.1,64.56,4493107,0
+CNC.US,D,20210505,000000,64.17,65.62,64.17,65.29,4079532,0
+CNC.US,D,20210506,000000,65.65,65.87,64.13,65.19,4023832,0
+CNC.US,D,20210507,000000,65.28,70.51,65.04,70.45,11819145,0
+CNC.US,D,20210510,000000,70.11,71.04,69.42,69.56,5817608,0
+CNC.US,D,20210511,000000,70.01,70.4,67.735,68.06,3881434,0
+CNC.US,D,20210512,000000,67.85,70.14,67.66,69.64,5407389,0
+CNC.US,D,20210513,000000,69.28,69.99,68.3,68.39,5495458,0
+CNC.US,D,20210514,000000,68.89,69.35,68.42,69.2,2980704,0
+CNC.US,D,20210517,000000,69.31,70.98,69.2,70.56,4611481,0
+CNC.US,D,20210518,000000,70.775,71.37,69.92,70.73,4807433,0
+CNC.US,D,20210519,000000,70.75,71.06,70.2701,70.88,4162383,0
+CNC.US,D,20210520,000000,70.68,72.45,70.285,71.8,8318382,0
+CNC.US,D,20210521,000000,72.12,73.96,72.037,73.73,7245686,0
+CNC.US,D,20210524,000000,73.96,74.39,73.62,73.92,5348281,0
+CNC.US,D,20210525,000000,73.91,74.52,73.44,73.96,5254947,0
+CNC.US,D,20210526,000000,73.89,74.25,73.18,73.49,3341872,0
+CNC.US,D,20210527,000000,73.67,73.9,73.3,73.72,4156509,0
+CNC.US,D,20210528,000000,73.73,74.23,73.24,73.6,3240734,0
+CNC.US,D,20210601,000000,73.87,74.1,72.78,73.28,4308347,0
+CNC.US,D,20210602,000000,73.41,73.5,72.3,72.61,2900938,0
+CNC.US,D,20210603,000000,72.39,72.92,71.9,72.41,3320769,0
+CNC.US,D,20210604,000000,72.79,72.965,71.125,71.44,3204351,0
+CNC.US,D,20210607,000000,71.77,72.1,71.22,71.28,3618548,0
+CNC.US,D,20210608,000000,71.35,72.07,71.17,71.55,4758674,0
+CNC.US,D,20210609,000000,71.78,72.29,71.46,71.66,2598617,0
+CNC.US,D,20210610,000000,71.56,71.735,70.37,71.02,2782296,0
+CNC.US,D,20210611,000000,71.17,71.38,70.515,70.81,1915244,0
+CNC.US,D,20210614,000000,70.58,70.64,68.69,68.78,3506919,0
+CNC.US,D,20210615,000000,69.01,70.38,68.46,70,3341438,0
+CNC.US,D,20210616,000000,70.5,75.25,70.48,72.62,10811910,0
+CNC.US,D,20210617,000000,72.43,74.59,72.12,74.31,9046991,0
+CNC.US,D,20210618,000000,72.57,73.6,71.37,71.69,6498406,0
+CNC.US,D,20210621,000000,71.86,72.68,71.29,72.17,3310885,0
+CNC.US,D,20210622,000000,72.44,72.64,71.57,72.2,2234856,0
+CNC.US,D,20210623,000000,72.44,73.325,72,73.09,3066779,0
+CNC.US,D,20210624,000000,73.55,74.06,72.78,72.8,2359211,0
+CNC.US,D,20210625,000000,72.78,74.32,72.47,73.9,5303902,0
+CNC.US,D,20210628,000000,73.64,74.5,73.21,74.3,2775554,0
+CNC.US,D,20210629,000000,74.6,74.805,73.46,73.75,2128189,0
+CNC.US,D,20210630,000000,73.68,73.78,72.4525,72.93,2960516,0
+CNC.US,D,20210701,000000,73.14,73.83,73,73.66,3190002,0
+CNC.US,D,20210702,000000,73.64,73.925,72.91,73.88,3144318,0
+CNC.US,D,20210706,000000,73.635,73.74,72.19,73.61,2727175,0
+CNC.US,D,20210707,000000,73.65,74.205,73.065,74.14,1922804,0
+CNC.US,D,20210708,000000,73.62,73.77,72.02,72.66,2735726,0
+CNC.US,D,20210709,000000,73.58,73.84,73.2375,73.51,1830920,0
+CNC.US,D,20210712,000000,73.24,74.93,73,74.7,3286544,0
+CNC.US,D,20210713,000000,74.52,75.5899,74.32,74.57,2408984,0
+CNC.US,D,20210714,000000,74.7,74.765,73.52,73.77,2466568,0
+CNC.US,D,20210715,000000,73.25,74.03,72.62,73.3,4074562,0
+CNC.US,D,20210716,000000,73.42,73.48,72.54,72.66,1794451,0
+CNC.US,D,20210719,000000,72.17,72.69,70.76,71.37,3272187,0
+CNC.US,D,20210720,000000,71.76,72.97,71.39,71.67,2872998,0
+CNC.US,D,20210721,000000,72.28,72.92,71.38,72.91,3807372,0
+CNC.US,D,20210722,000000,73.05,73.5,72.6,73.15,3175284,0
+CNC.US,D,20210723,000000,73.5,73.87,73.07,73.46,3049095,0
+CNC.US,D,20210726,000000,73.17,73.44,72.01,72.67,3515828,0
+CNC.US,D,20210727,000000,69.31,71.1,68.25,70.47,6687069,0
+CNC.US,D,20210728,000000,70.53,70.53,69.46,69.73,3879377,0
+CNC.US,D,20210729,000000,70,70.03,68.811,69.08,2682073,0
+CNC.US,D,20210730,000000,68.89,69.3312,68.5,68.61,3820660,0
+CNC.US,D,20210802,000000,68.62,70.46,68.57,70.31,4271715,0
+CNC.US,D,20210803,000000,70.34,70.34,69.01,69.33,2756236,0
+CNC.US,D,20210804,000000,68.9,69.41,68.75,69.09,2625268,0
+CNC.US,D,20210805,000000,69.07,69.09,65.45,67.23,7259013,0
+CNC.US,D,20210806,000000,67.42,68.16,66.09,66.8,5405097,0
+CNC.US,D,20210809,000000,66.75,67.045,66.155,66.19,3786909,0
+CNC.US,D,20210810,000000,66.2,66.36,64.88,64.99,4071623,0
+CNC.US,D,20210811,000000,65.16,65.22,64.34,64.45,3158766,0
+CNC.US,D,20210812,000000,64.26,64.71,63.07,63.11,3655703,0
+CNC.US,D,20210813,000000,63.47,63.47,62.38,63.07,4626369,0
+CNC.US,D,20210816,000000,62.84,64.13,62.41,64.06,2843251,0
+CNC.US,D,20210817,000000,63.64,65.49,63.64,65.41,3103626,0
+CNC.US,D,20210818,000000,65.25,65.77,63.78,63.82,3162584,0
+CNC.US,D,20210819,000000,63.57,64.67,63.1115,63.91,1972781,0
+CNC.US,D,20210820,000000,63.95,64.52,63.72,64.31,2397615,0
+CNC.US,D,20210823,000000,64.77,65.09,64.52,64.53,2035957,0
+CNC.US,D,20210824,000000,64.81,64.98,64.04,64.58,2182145,0
+CNC.US,D,20210825,000000,64.43,64.45,63.34,63.56,2822294,0
+CNC.US,D,20210826,000000,63.63,63.93,63.3338,63.58,2378023,0
+CNC.US,D,20210827,000000,63.81,64.47,63.45,63.98,1735344,0
+CNC.US,D,20210830,000000,63.89,63.95,63.1606,63.23,2715823,0
+CNC.US,D,20210831,000000,62.96,64,62.65,62.98,3822528,0
+CNC.US,D,20210901,000000,63.39,63.4599,62.15,62.71,2211680,0
+CNC.US,D,20210902,000000,62.7,64.86,62.7,64.61,2206224,0
+CNC.US,D,20210903,000000,64.6,64.66,64.17,64.37,1905717,0
+CNC.US,D,20210907,000000,64.11,64.36,63.21,63.79,2638513,0
+CNC.US,D,20210908,000000,63.67,63.95,62.61,62.85,1924352,0
+CNC.US,D,20210909,000000,62.63,63.12,61.84,61.96,2084251,0
+CNC.US,D,20210910,000000,62.19,62.27,59.67,59.73,3995488,0
+CNC.US,D,20210913,000000,59.98,64.22,59.84,62.9,5974290,0
+CNC.US,D,20210914,000000,62.76,62.82,60.58,60.8,3219308,0
+CNC.US,D,20210915,000000,60.37,62.2,60.17,61.63,3926325,0
+CNC.US,D,20210916,000000,61.93,62.55,61.11,61.59,2069220,0
+CNC.US,D,20210917,000000,61.57,65.05,61.5,64.64,12211660,0
+CNC.US,D,20210920,000000,64.04,64.91,63.47,64.35,4395365,0
+CNC.US,D,20210921,000000,64.53,64.9,63.0002,63.09,4807829,0
+CNC.US,D,20210922,000000,63.245,64.13,62.82,62.94,2239426,0
+CNC.US,D,20210923,000000,62.73,63.54,62.45,62.6,2448463,0
+CNC.US,D,20210924,000000,62.43,63.03,61.98,62.82,1623483,0
+CNC.US,D,20210927,000000,63.16,64.91,63,63.83,3801340,0
+CNC.US,D,20210928,000000,63.5,64.06,62.93,63.5,2842418,0
+CNC.US,D,20210929,000000,63.37,63.73,63.01,63.26,1577196,0
+CNC.US,D,20210930,000000,63.91,64.34,62.07,62.31,4128659,0
+CNC.US,D,20211001,000000,62.67,63.335,61.24,63.05,2485303,0
+CNC.US,D,20211004,000000,63.25,64.01,62.25,62.53,2430402,0
+CNC.US,D,20211005,000000,62.68,63.07,61.94,62.71,4022913,0
+CNC.US,D,20211006,000000,62.07,63.12,60.81,63.04,3333774,0
+CNC.US,D,20211007,000000,63.4,64.62,63.262,63.97,2372404,0
+CNC.US,D,20211008,000000,64.17,64.58,63.64,64.33,2678500,0
+CNC.US,D,20211011,000000,64.14,64.49,63.01,63.1,2248195,0
+CNC.US,D,20211012,000000,63.16,63.85,62.97,63.04,2790190,0
+CNC.US,D,20211013,000000,62.74,62.74,61.21,61.94,3161568,0
+CNC.US,D,20211014,000000,63.51,64.67,62.96,63.23,3873261,0
+CNC.US,D,20211015,000000,63.37,65.55,63.28,65.32,4394138,0
+CNC.US,D,20211018,000000,65.11,65.42,63.99,64.01,2603452,0
+CNC.US,D,20211019,000000,64.48,64.89,64.02,64.71,2470364,0
+CNC.US,D,20211020,000000,65.16,68.35,64.84,68.09,5834130,0
+CNC.US,D,20211021,000000,67.92,69.29,67.68,68.99,4906848,0
+CNC.US,D,20211022,000000,68.77,69.61,68.37,69.24,3001472,0
+CNC.US,D,20211025,000000,69.03,69.15,67.79,67.97,5061015,0
+CNC.US,D,20211026,000000,68.46,71.57,68.11,70.97,10237047,0
+CNC.US,D,20211027,000000,70.99,72.82,70.47,70.55,7717362,0
+CNC.US,D,20211028,000000,69.86,71.71,69.23,71.61,3604819,0
+CNC.US,D,20211029,000000,71.38,71.89,70.95,71.24,3045722,0
+CNC.US,D,20211101,000000,70.39,72.3,70.29,71.74,4716480,0
+CNC.US,D,20211102,000000,71.7,71.88,69.02,69.34,4841593,0
+CNC.US,D,20211103,000000,68.82,74.85,68.45,73.9,7585883,0
+CNC.US,D,20211104,000000,74.38,74.84,73.405,73.77,5102160,0
+CNC.US,D,20211105,000000,73.81,74.92,73.51,74.17,2719539,0
+CNC.US,D,20211108,000000,74.14,74.25,73.42,74.08,1817314,0
+CNC.US,D,20211109,000000,73.97,74.835,73.5,74.77,2596536,0
+CNC.US,D,20211110,000000,74.79,75.83,74.32,75.06,4140676,0
+CNC.US,D,20211111,000000,74.94,75.59,74.5001,75.29,1989011,0
+CNC.US,D,20211112,000000,75.75,76.165,74.91,75.86,2352849,0
+CNC.US,D,20211115,000000,75.68,76.05,74.8,75.1,2613811,0
+CNC.US,D,20211116,000000,75.17,75.64,74.2,74.98,3481451,0
+CNC.US,D,20211117,000000,75.15,76.82,74.98,76.18,6264201,0
+CNC.US,D,20211118,000000,76.4,77.645,75.07,75.37,7428396,0
+CNC.US,D,20211119,000000,75.31,75.31,72.63,73.01,3801878,0
+CNC.US,D,20211122,000000,72.99,74.48,72.42,74.08,2462201,0
+CNC.US,D,20211123,000000,74.27,76.26,74.25,76.03,3050559,0
+CNC.US,D,20211124,000000,75.76,76.15,75.43,75.61,3072575,0
+CNC.US,D,20211126,000000,74.56,74.86,72.84,73.9,1992084,0
+CNC.US,D,20211129,000000,73.83,74.26,73.22,73.77,3133244,0
+CNC.US,D,20211130,000000,73.36,73.5,71.01,71.41,4527068,0
+CNC.US,D,20211201,000000,72.3,73.07,70.09,70.18,3372403,0
+CNC.US,D,20211202,000000,70.41,71.71,69.51,71.42,3798253,0
+CNC.US,D,20211203,000000,71.71,72.55,70.31,71.05,3440288,0
+CNC.US,D,20211206,000000,72,74.29,71.69,71.77,5306769,0
+CNC.US,D,20211207,000000,72.25,73.71,71.89,73.4,5260445,0
+CNC.US,D,20211208,000000,73.5,74.32,73.25,73.88,4657969,0
+CNC.US,D,20211209,000000,73.76,75.1799,73.15,74.87,4887452,0
+CNC.US,D,20211210,000000,76.5,79.74,76.41,78.45,7261194,0
+CNC.US,D,20211213,000000,78.9,79.32,77.42,78.15,4496209,0
+CNC.US,D,20211214,000000,78.8,82.22,78.8,81.85,10930857,0
+CNC.US,D,20211215,000000,81.96,83.59,80.81,83.33,6717140,0
+CNC.US,D,20211216,000000,83.84,84.75,82.85,83,6306197,0
+CNC.US,D,20211217,000000,83.12,84.1,82.15,83.02,7823348,0
+CNC.US,D,20211220,000000,82.23,82.96,80.95,82.42,4470774,0
+CNC.US,D,20211221,000000,82.94,83.75,81.88,82.99,3490026,0
+CNC.US,D,20211222,000000,82.82,84.55,82.29,84.37,3245291,0
+CNC.US,D,20211223,000000,84.44,85.44,84.08,84.72,2254369,0
+CNC.US,D,20211227,000000,84.96,85.03,83.37,84.37,2910941,0
+CNC.US,D,20211228,000000,84.3,85.2,84.23,84.45,1784756,0
+CNC.US,D,20211229,000000,84.5,85.12,83.97,84.22,1878697,0
+CNC.US,D,20211230,000000,84.27,84.61,83.77,83.99,2019088,0
+CNC.US,D,20211231,000000,84.11,84.15,82.355,82.4,2965553,0
+CNC.US,D,20220103,000000,83.14,83.14,81.7,82.65,3421203,0
+CNC.US,D,20220104,000000,82.08,83.04,80.82,81.08,2536965,0
+CNC.US,D,20220105,000000,81.32,82.25,79.75,79.79,3550526,0
+CNC.US,D,20220106,000000,78,79.77,75.15,76.34,6784587,0
+CNC.US,D,20220107,000000,76.67,77.22,75.53,76.34,4364751,0
+CNC.US,D,20220110,000000,76.685,78.19,75.589,77.84,5675696,0
+CNC.US,D,20220111,000000,77.39,80.11,77.39,80.02,3879951,0
+CNC.US,D,20220112,000000,79.93,80.53,79.54,80.32,2791665,0
+CNC.US,D,20220113,000000,80.16,80.76,79.44,79.88,3221226,0
+CNC.US,D,20220114,000000,79.67,80.58,78.9406,80.55,3550082,0
+CNC.US,D,20220118,000000,79.86,79.95,78.52,78.69,3460839,0
+CNC.US,D,20220119,000000,79.25,79.97,77.34,77.61,3462484,0
+CNC.US,D,20220120,000000,77.61,80.2099,77.53,78.95,3567615,0
+CNC.US,D,20220121,000000,79.5,79.88,76.89,77.14,3120757,0
+CNC.US,D,20220124,000000,76.46,77.88,74.76,77.53,3855910,0
+CNC.US,D,20220125,000000,76.5,76.87,75.03,76.37,2710633,0
+CNC.US,D,20220126,000000,76.37,77.2991,74.465,75.34,3087908,0
+CNC.US,D,20220127,000000,77.1,77.19,75.11,76.27,5524885,0
+CNC.US,D,20220128,000000,75.9,77.36,75.5,77.27,2246584,0
+CNC.US,D,20220131,000000,76.82,77.95,76.48,77.76,2535426,0
+CNC.US,D,20220201,000000,78.03,78.45,76.025,76.95,2675681,0
+CNC.US,D,20220202,000000,76.83,79.23,76.79,78.82,2481902,0
+CNC.US,D,20220203,000000,81.37,81.83,78.62,81.53,6046365,0
+CNC.US,D,20220204,000000,80.45,82.59,78.94,80.57,3364620,0
+CNC.US,D,20220207,000000,80.66,81.59,80.16,80.79,2759083,0
+CNC.US,D,20220208,000000,80.09,86.01,80.09,85.67,4990768,0
+CNC.US,D,20220209,000000,86.4,86.81,85.665,85.95,2428994,0
+CNC.US,D,20220210,000000,84.94,85.88,83.775,84.15,1775809,0
+CNC.US,D,20220211,000000,83.91,84.6,82.805,83.32,1676148,0
+CNC.US,D,20220214,000000,83.32,83.58,81.54,82.01,1690551,0
+CNC.US,D,20220215,000000,83.11,84.25,82.9,84.08,1949143,0
+CNC.US,D,20220216,000000,83.72,84.55,83.4,84.22,2675359,0
+CNC.US,D,20220217,000000,83.92,83.99,82.48,82.81,1408442,0
+CNC.US,D,20220218,000000,82.4,83.75,81.82,82.06,1890644,0
+CNC.US,D,20220222,000000,82.35,82.35,80.44,81.33,1676584,0
+CNC.US,D,20220223,000000,81.94,82.69,81.19,81.35,1769232,0
+CNC.US,D,20220224,000000,79.75,81.03,79.13,80.84,2366412,0
+CNC.US,D,20220225,000000,80.37,83.65,80.215,83.52,2055426,0
+CNC.US,D,20220228,000000,81.49,82.79,80.89,82.62,2718471,0
+CNC.US,D,20220301,000000,82.25,83.43,81.3174,83.15,2076870,0
+CNC.US,D,20220302,000000,83.64,85.1,83.5,84.68,1855498,0
+CNC.US,D,20220303,000000,84.82,85.09,83.15,84.78,1550613,0
+CNC.US,D,20220304,000000,83,86.16,82.62,86.05,2403248,0
+CNC.US,D,20220307,000000,85.84,86.24,82.71,83.49,3039634,0
+CNC.US,D,20220308,000000,83.11,83.72,81.53,81.57,2198550,0
+CNC.US,D,20220309,000000,83.06,83.36,81.34,82.85,3064000,0
+CNC.US,D,20220310,000000,81.69,84.56,81.69,84.44,2279723,0
+CNC.US,D,20220311,000000,84.35,85.15,83.21,83.41,2202130,0
+CNC.US,D,20220314,000000,84.6,84.7113,83.45,84.33,3026813,0
+CNC.US,D,20220315,000000,84.92,86.26,84.37,85.61,2186713,0
+CNC.US,D,20220316,000000,86.37,87.47,85.51,86.87,2986807,0
+CNC.US,D,20220317,000000,86.16,87.99,85.58,87.98,2687938,0
+CNC.US,D,20220318,000000,88.1,88.275,86.62,87.74,4278060,0
+CNC.US,D,20220321,000000,87.64,88.61,86.29,86.75,2726337,0
+CNC.US,D,20220322,000000,87.24,88.11,86.645,87.57,3188838,0
+CNC.US,D,20220323,000000,84.78,85.5,82.41,82.46,5499665,0
+CNC.US,D,20220324,000000,82.71,85.0458,82.58,84.71,2711320,0
+CNC.US,D,20220325,000000,85.01,85.81,83.99,85.59,1756858,0
+CNC.US,D,20220328,000000,86.24,86.28,84.73,85.24,2887660,0
+CNC.US,D,20220329,000000,86.35,86.35,84.17,84.93,2808285,0
+CNC.US,D,20220330,000000,85,86.61,84.995,86.36,2569840,0
+CNC.US,D,20220331,000000,85.57,86.2,84.16,84.19,3140864,0
+CNC.US,D,20220401,000000,84.96,86.015,84.48,85.51,2110660,0
+CNC.US,D,20220404,000000,85.37,85.68,83.69,84.18,2119630,0
+CNC.US,D,20220405,000000,84.14,85.76,84.02,84.83,2382327,0
+CNC.US,D,20220406,000000,84.62,87.22,84.4,87.12,2510325,0
+CNC.US,D,20220407,000000,87.14,89.21,86.52,88.56,3505540,0
+CNC.US,D,20220408,000000,88.93,89.79,88.13,88.48,2397268,0
+CNC.US,D,20220411,000000,89.06,89.06,86.72,86.9,1436759,0
+CNC.US,D,20220412,000000,86.54,87.52,85.6,85.81,1773499,0
+CNC.US,D,20220413,000000,86,86.56,85.3,86.21,2687017,0
+CNC.US,D,20220414,000000,86.79,88.19,86.47,86.54,1548702,0
+CNC.US,D,20220418,000000,86.57,86.75,84.56,84.88,2066259,0
+CNC.US,D,20220419,000000,85.5,86.7994,85.27,85.99,1735724,0
+CNC.US,D,20220420,000000,87.12,89.1,86.91,89.01,2098467,0
+CNC.US,D,20220421,000000,89.25,89.92,87.6,87.84,2198203,0
+CNC.US,D,20220422,000000,87.06,87.09,84.26,84.41,1777303,0
+CNC.US,D,20220425,000000,84.13,84.87,82.53,84.86,2470422,0
+CNC.US,D,20220426,000000,85.52,86.02,81.6,81.88,4097031,0
+CNC.US,D,20220427,000000,82.83,83.02,80.17,80.72,3553498,0
+CNC.US,D,20220428,000000,81.41,82.13,80.3,81.59,3495581,0
+CNC.US,D,20220429,000000,80.99,82.55,80.33,80.55,3948835,0
+CNC.US,D,20220502,000000,80.99,81.46,78.13,79.06,3344454,0
+CNC.US,D,20220503,000000,80.89,82.32,80.16,80.34,2976306,0
+CNC.US,D,20220504,000000,81.15,83.35,79.61,82.91,2305972,0
+CNC.US,D,20220505,000000,82.17,85.93,82.11,84.82,4679463,0
+CNC.US,D,20220506,000000,84.48,85.13,82.41,84.03,2252799,0
+CNC.US,D,20220509,000000,83.27,83.5,78.67,79.19,3382313,0
+CNC.US,D,20220510,000000,80.55,81.18,78.66,79.96,2544168,0
+CNC.US,D,20220511,000000,79.81,84.46,79.76,80.65,3672207,0
+CNC.US,D,20220512,000000,80.72,81.65,79.315,81.23,3348331,0
+CNC.US,D,20220513,000000,81.69,82.79,81,82.32,2570823,0
+CNC.US,D,20220516,000000,83,85.98,82.72,84.72,3299685,0
+CNC.US,D,20220517,000000,85.75,85.82,83.9,84.1,3007361,0
+CNC.US,D,20220518,000000,83.69,83.97,81.05,81.77,1979337,0
+CNC.US,D,20220519,000000,80.78,83.42,80.58,82.64,1995877,0
+CNC.US,D,20220520,000000,82.9,85.02,82.27,84.96,2554436,0
+CNC.US,D,20220523,000000,85.63,86.73,85.12,86.04,2430819,0
+CNC.US,D,20220524,000000,86.37,87.34,85.35,87.21,2167691,0
+CNC.US,D,20220525,000000,86.65,86.65,84.39,85.31,2524928,0
+CNC.US,D,20220526,000000,81.99,83.47,81.01,81.89,4892975,0
+CNC.US,D,20220527,000000,82.44,84.43,82.0401,84.41,4458045,0
+CNC.US,D,20220531,000000,83.92,84.06,81.07,81.44,6281242,0
+CNC.US,D,20220601,000000,81.9,82.345,80.3,81.21,2242096,0
+CNC.US,D,20220602,000000,81.36,82.65,79.89,82.56,1948465,0
+CNC.US,D,20220603,000000,82.31,82.63,81.67,81.97,1446709,0
+CNC.US,D,20220606,000000,82.79,83.71,82.3,83.24,1273877,0
+CNC.US,D,20220607,000000,83.03,83.5,82.32,83.35,1483378,0
+CNC.US,D,20220608,000000,82.89,83.43,82.27,82.6,1019878,0
+CNC.US,D,20220609,000000,82.34,82.34,79.97,80.02,1950429,0
+CNC.US,D,20220610,000000,78.23,80.4,77.66,79.51,2169244,0
+CNC.US,D,20220613,000000,77.99,78.11,75.405,75.7,2781647,0
+CNC.US,D,20220614,000000,76.01,76.63,74.86,76.23,2643363,0
+CNC.US,D,20220615,000000,76.98,78.33,76.27,77.46,3449471,0
+CNC.US,D,20220616,000000,76.3,77.39,75.17,76.64,4130475,0
+CNC.US,D,20220617,000000,78.42,79.3,76.11,76.32,6174009,0
+CNC.US,D,20220621,000000,78.69,81.59,77.94,80.86,5984578,0
+CNC.US,D,20220622,000000,80.44,82.71,80.23,81.87,3169585,0
+CNC.US,D,20220623,000000,82.33,84.28,82.05,83.64,2914348,0
+CNC.US,D,20220624,000000,83.79,83.88,82.09,82.95,3802089,0
+CNC.US,D,20220627,000000,83.25,85.16,82.79,84.57,2212756,0
+CNC.US,D,20220628,000000,85.33,86.98,84.07,84.33,2843605,0
+CNC.US,D,20220629,000000,84.5,85.71,83.8924,84.94,2935590,0
+CNC.US,D,20220630,000000,84.4,85.39,83.44,84.61,2516069,0
+CNC.US,D,20220701,000000,84.73,86.39,83.56,86.21,1972886,0
+CNC.US,D,20220705,000000,85.12,85.225,81.75,84.75,2776392,0
+CNC.US,D,20220706,000000,85.09,86.57,84.68,86.01,2506339,0
+CNC.US,D,20220707,000000,85.83,86.8381,85.15,85.26,2016755,0
+CNC.US,D,20220708,000000,85.06,88.77,84.72,88.01,4578210,0
+CNC.US,D,20220711,000000,87.15,88.37,86.9,87.22,2867853,0
+CNC.US,D,20220712,000000,86.63,87.51,86.26,86.91,2423975,0
+CNC.US,D,20220713,000000,85.71,86.7861,85.11,85.19,2191567,0
+CNC.US,D,20220714,000000,85.1,86.14,84.145,85.76,2502375,0
+CNC.US,D,20220715,000000,87.72,89.84,86.86,89.66,3544281,0
+CNC.US,D,20220718,000000,89.85,90.91,89.11,89.72,3261161,0
+CNC.US,D,20220719,000000,90.37,91.62,90.09,91.35,2579606,0
+CNC.US,D,20220720,000000,91,91.3,88.9,90.16,3033286,0
+CNC.US,D,20220721,000000,90.11,90.7875,88.01,90.51,2773299,0
+CNC.US,D,20220722,000000,91.16,91.5,89.51,90.94,2852093,0
+CNC.US,D,20220725,000000,91.2,92.65,91.035,91.93,3424644,0
+CNC.US,D,20220726,000000,92.605,94.58,91.85,93.15,4011791,0
+CNC.US,D,20220727,000000,92.41,93.17,91.23,92.51,2483221,0
+CNC.US,D,20220728,000000,92.77,93.04,91.63,92.35,2610255,0
+CNC.US,D,20220729,000000,92.21,93.54,91.46,92.97,2972578,0
+CNC.US,D,20220801,000000,93.15,94.25,91.41,92.25,2227802,0
+CNC.US,D,20220802,000000,92.67,93.97,91.32,93.31,2244007,0
+CNC.US,D,20220803,000000,93.31,94.12,92.62,92.8,2643334,0
+CNC.US,D,20220804,000000,92.91,93.4079,92.12,92.97,2640451,0
+CNC.US,D,20220805,000000,92.12,93.51,92.03,93.05,1942305,0
+CNC.US,D,20220808,000000,93.25,94.0446,92.95,93.32,1846597,0
+CNC.US,D,20220809,000000,93.56,95.92,93.56,94.77,2500558,0
+CNC.US,D,20220810,000000,95.3,95.66,94.4,94.82,1919734,0
+CNC.US,D,20220811,000000,94.8,95.58,93.74,94.01,1887034,0
+CNC.US,D,20220812,000000,94.26,96.8,94.26,96.64,2680868,0
+CNC.US,D,20220815,000000,96.14,98.53,96,97.22,2627672,0
+CNC.US,D,20220816,000000,96.94,97.51,96,96.33,2111292,0
+CNC.US,D,20220817,000000,95.5,95.66,94.48,94.83,2163957,0
+CNC.US,D,20220818,000000,94.97,95.53,94.39,95.34,1808431,0
+CNC.US,D,20220819,000000,95.62,97.73,95.58,96.9,2662574,0
+CNC.US,D,20220822,000000,96.035,96.98,96.01,96.8,1999010,0
+CNC.US,D,20220823,000000,96.85,96.85,94.97,95.11,2302672,0
+CNC.US,D,20220824,000000,95.2,96.01,94.98,95.62,1442589,0
+CNC.US,D,20220825,000000,95.99,96.1199,95.33,95.73,2246668,0
+CNC.US,D,20220826,000000,91.42,92.21,89.1,89.94,7036311,0
+CNC.US,D,20220829,000000,89.27,92.09,89,91.44,2397282,0
+CNC.US,D,20220830,000000,91.65,91.65,90.45,91.19,2470987,0
+CNC.US,D,20220831,000000,91.34,92.69,87.16,89.74,8759681,0
+CNC.US,D,20220901,000000,89.45,91.29,89.41,91.24,3479586,0
+CNC.US,D,20220902,000000,91.38,91.84,89.52,90.05,2299294,0
+CNC.US,D,20220906,000000,89.34,89.84,87.39,88.33,4215077,0
+CNC.US,D,20220907,000000,88,89.69,87.7,89.33,2696960,0
+CNC.US,D,20220908,000000,89.34,92.47,89.34,91.26,3405903,0
+CNC.US,D,20220909,000000,92.04,92.75,91.18,91.99,2171333,0
+CNC.US,D,20220912,000000,92.39,93.58,91.46,92.9,1599821,0
+CNC.US,D,20220913,000000,91.7,92.17,89.88,90.03,2961739,0
+CNC.US,D,20220914,000000,89.94,90.04,82.1,83.92,10103839,0
+CNC.US,D,20220915,000000,84,87.08,83.55,86,8710454,0
+CNC.US,D,20220916,000000,85.44,85.57,82.935,84.28,10315947,0
+CNC.US,D,20220919,000000,83.84,84.98,83.51,84.77,3593347,0
+CNC.US,D,20220920,000000,84.83,84.83,82.78,83.41,6685371,0
+CNC.US,D,20220921,000000,83.73,84.49,80.79,80.91,5131483,0
+CNC.US,D,20220922,000000,80.21,80.605,78.85,78.94,7046662,0
+CNC.US,D,20220923,000000,78.375,78.81,76.97,78.71,5735267,0
+CNC.US,D,20220926,000000,78.05,79.27,77.26,77.71,3440772,0
+CNC.US,D,20220927,000000,77.98,79.03,77.25,77.3,4142924,0
+CNC.US,D,20220928,000000,77.69,78.94,76.8,78.18,2820312,0
+CNC.US,D,20220929,000000,77.66,77.98,76.605,77.68,2962804,0
+CNC.US,D,20220930,000000,78.35,79.53,77.52,77.81,4697830,0
+CNC.US,D,20221003,000000,78.44,80.48,78.41,80,2702875,0
+CNC.US,D,20221004,000000,80.385,81.489,79.88,80.87,3050218,0
+CNC.US,D,20221005,000000,80.39,81.34,79.69,80.81,2932345,0
+CNC.US,D,20221006,000000,80.8,81.25,79.88,80.24,4022269,0
+CNC.US,D,20221007,000000,76.95,77,74.07,74.82,7626965,0
+CNC.US,D,20221010,000000,75.11,75.23,73.195,73.76,5576775,0
+CNC.US,D,20221011,000000,74.09,76.29,73.85,75.32,3586367,0
+CNC.US,D,20221012,000000,75.29,76.01,74.27,74.32,2724592,0
+CNC.US,D,20221013,000000,73.5,75.825,73.21,75.26,4032213,0
+CNC.US,D,20221014,000000,75.69,75.715,73.445,74.3,3406938,0
+CNC.US,D,20221017,000000,75.01,75.27,74.35,75.18,2546596,0
+CNC.US,D,20221018,000000,76.84,77.26,75.06,75.32,2529768,0
+CNC.US,D,20221019,000000,75.32,76.46,74.77,75.72,2581927,0
+CNC.US,D,20221020,000000,76.37,76.57,73.95,74.15,2674101,0
+CNC.US,D,20221021,000000,74.26,75.37,73.5399,73.85,4537982,0
+CNC.US,D,20221024,000000,74.72,76.3,74.72,75.81,4038235,0
+CNC.US,D,20221025,000000,77.8,83.88,77.8,83.63,8297717,0
+CNC.US,D,20221026,000000,83.97,86.61,83.67,84.8,3676341,0
+CNC.US,D,20221027,000000,84.61,84.98,83.18,84.07,2992416,0
+CNC.US,D,20221028,000000,84.59,86.065,84.08,85.8,2609464,0
+CNC.US,D,20221031,000000,85.31,85.85,84.86,85.13,2599447,0
+CNC.US,D,20221101,000000,85.21,86.6,84.8,85.93,2422551,0
+CNC.US,D,20221102,000000,85.79,86.62,84.97,85.06,2944383,0
+CNC.US,D,20221103,000000,84.53,85.75,83.87,85.08,2321161,0
+CNC.US,D,20221104,000000,85.65,85.65,80.83,81.73,4283361,0
+CNC.US,D,20221107,000000,82.38,83.69,80.91,82.95,3635699,0
+CNC.US,D,20221108,000000,82.83,84.95,82.27,84,3830519,0
+CNC.US,D,20221109,000000,84.45,84.85,83.66,83.88,3167826,0
+CNC.US,D,20221110,000000,85.96,85.96,81.69,84.43,3922827,0
+CNC.US,D,20221111,000000,84.43,84.43,79.48,82.07,5823301,0
+CNC.US,D,20221114,000000,82,83.36,81.96,82.04,3206938,0
+CNC.US,D,20221115,000000,82.85,83.37,79.3,79.67,5498410,0
+CNC.US,D,20221116,000000,80.29,80.67,79.01,79.51,4449244,0
+CNC.US,D,20221117,000000,79.63,82.25,79.63,80.93,2911216,0
+CNC.US,D,20221118,000000,82.56,83.27,81.895,82.68,2553996,0
+CNC.US,D,20221121,000000,82.58,82.85,81.68,82.12,2481326,0
+CNC.US,D,20221122,000000,82.73,83.53,82.37,82.96,3328775,0
+CNC.US,D,20221123,000000,83.09,84.06,82.6516,83.63,3487326,0
+CNC.US,D,20221125,000000,83.8,85.19,83.8,84.86,1511429,0
+CNC.US,D,20221128,000000,84.86,85.62,84.56,84.93,3533591,0
+CNC.US,D,20221129,000000,84.14,85.07,83.81,84.42,3103029,0
+CNC.US,D,20221130,000000,84.12,87.18,84.1,87.05,6185059,0
+CNC.US,D,20221201,000000,87.41,87.84,85.19,85.81,3663372,0
+CNC.US,D,20221202,000000,85.37,85.925,85.01,85.79,4822570,0
+CNC.US,D,20221205,000000,85.29,86.57,85.1,86.35,2087322,0
+CNC.US,D,20221206,000000,86.14,87.04,85.31,85.93,2265863,0
+CNC.US,D,20221207,000000,86.065,87.42,86.065,87.35,2779361,0
+CNC.US,D,20221208,000000,87.75,87.79,86.47,86.49,1899160,0
+CNC.US,D,20221209,000000,86.24,87.28,86.15,86.25,1986164,0
+CNC.US,D,20221212,000000,86.54,87.19,85.9,86.89,3151586,0
+CNC.US,D,20221213,000000,85.98,86.06,82.6,83.22,4462414,0
+CNC.US,D,20221214,000000,83.48,84.39,81.96,83,4273426,0
+CNC.US,D,20221215,000000,82.35,82.9,79.975,80.31,3790720,0
+CNC.US,D,20221216,000000,80.45,82.5,79.76,81.4,7018792,0
+CNC.US,D,20221219,000000,81.1,82.29,80.35,81.42,2915086,0
+CNC.US,D,20221220,000000,81.7,82.13,80.13,80.38,2694950,0
+CNC.US,D,20221221,000000,80.59,81.69,79.39,81.65,3269485,0
+CNC.US,D,20221222,000000,81.8,82.96,81.45,82.24,3480867,0
+CNC.US,D,20221223,000000,81.86,82.6499,81.31,81.63,2451509,0
+CNC.US,D,20221227,000000,81.95,82.25,81.5,81.58,1857010,0
+CNC.US,D,20221228,000000,81.85,82.81,81.42,81.58,2222818,0
+CNC.US,D,20221229,000000,81.99,82.35,81.35,81.72,1683158,0
+CNC.US,D,20221230,000000,81.72,82.12,81.13,82.01,1946640,0
+CNC.US,D,20230103,000000,82,83.61,78.86,79.74,6674127,0
+CNC.US,D,20230104,000000,80.195,80.76,78.91,79.46,5149015,0
+CNC.US,D,20230105,000000,78.71,79.11,76.71,77.26,5882273,0
+CNC.US,D,20230106,000000,77.75,79.0462,77.05,78.66,3882916,0
+CNC.US,D,20230109,000000,78.89,79.98,77.475,77.59,4301927,0
+CNC.US,D,20230110,000000,77.73,77.84,75.54,76.12,3030880,0
+CNC.US,D,20230111,000000,76.11,78.45,75.86,78.44,2892434,0
+CNC.US,D,20230112,000000,78.48,78.965,76.92,78.18,3503554,0
+CNC.US,D,20230113,000000,77.73,79.065,76.87,77.04,3195709,0
+CNC.US,D,20230117,000000,77.44,78.35,76.67,76.74,3302932,0
+CNC.US,D,20230118,000000,76.735,76.9,74.97,75.09,3091273,0
+CNC.US,D,20230119,000000,75.37,76.38,75.1,75.86,2486063,0
+CNC.US,D,20230120,000000,75.86,76.21,74.97,76.15,2981888,0
+CNC.US,D,20230123,000000,76.39,76.97,75.55,75.79,2896812,0
+CNC.US,D,20230124,000000,75,76.25,74.77,75.76,3198215,0
+CNC.US,D,20230125,000000,75.18,77.39,75.18,76.05,4034023,0
+CNC.US,D,20230126,000000,76.26,77.214,76.04,76.61,2726321,0
+CNC.US,D,20230127,000000,76.63,76.83,74.895,75.25,2892367,0
+CNC.US,D,20230130,000000,75.37,76.015,74.59,74.7,3782273,0
+CNC.US,D,20230131,000000,75.16,77.39,75.16,76.24,5579700,0
+CNC.US,D,20230201,000000,76.04,76.3,74.96,75.14,3926655,0
+CNC.US,D,20230202,000000,74.6,74.6,71.94,72.57,9685963,0
+CNC.US,D,20230203,000000,73.22,73.66,70.8,71.01,5098529,0
+CNC.US,D,20230206,000000,71.19,71.695,70.6,71.01,4760015,0
+CNC.US,D,20230207,000000,70,71.41,68.73,70.98,6669088,0
+CNC.US,D,20230208,000000,70.61,73.92,70.55,72.92,6636234,0
+CNC.US,D,20230209,000000,73.09,73.57,71.35,71.56,4784260,0
+CNC.US,D,20230210,000000,72.91,73.22,71.42,72.74,4949545,0
+CNC.US,D,20230213,000000,72.99,73.395,72.12,73.08,4695322,0
+CNC.US,D,20230214,000000,73.01,74.445,72.79,73.38,3929581,0
+CNC.US,D,20230215,000000,72.81,73.3,72.24,73.1,3882828,0
+CNC.US,D,20230216,000000,72.8,73.69,72.425,73.01,3716651,0
+CNC.US,D,20230217,000000,72.75,73.78,72.63,73.36,2700434,0
+CNC.US,D,20230221,000000,73.12,73.415,72.22,72.27,3557477,0
+CNC.US,D,20230222,000000,72.41,72.71,71.84,72.28,2227089,0
+CNC.US,D,20230223,000000,71.99,72.32,70.91,71.67,3369688,0
+CNC.US,D,20230224,000000,71.68,71.68,70.125,70.28,2960373,0
+CNC.US,D,20230227,000000,70.88,70.97,69.98,70.09,2832278,0
+CNC.US,D,20230228,000000,69.85,70.05,68.06,68.4,4185125,0
+CNC.US,D,20230301,000000,67.87,69.085,67.58,68.51,3447524,0
+CNC.US,D,20230302,000000,68.33,69,67.42,68.59,3161466,0
+CNC.US,D,20230303,000000,68.77,69.13,68,69.07,2921091,0
+CNC.US,D,20230306,000000,69.03,69.82,68.785,68.96,3273913,0
+CNC.US,D,20230307,000000,69.19,69.23,67.39,67.95,3646886,0
+CNC.US,D,20230308,000000,66.56,67.47,66.39,66.9,3686494,0
+CNC.US,D,20230309,000000,67.17,67.36,65.125,65.54,3607903,0
+CNC.US,D,20230310,000000,65.415,66.35,64.82,65.1,2949111,0
+CNC.US,D,20230313,000000,64.8,65.87,63.99,64.17,2883157,0
+CNC.US,D,20230314,000000,64.79,65.14,62.88,63.34,4032952,0
+CNC.US,D,20230315,000000,62.73,63.84,62.38,63.54,3744613,0
+CNC.US,D,20230316,000000,63.13,63.67,62.63,63.19,4389426,0
+CNC.US,D,20230317,000000,63.315,63.315,61.82,62.55,8633589,0
+CNC.US,D,20230320,000000,62.95,64.805,62.95,64.15,5290761,0
+CNC.US,D,20230321,000000,64.46,65.41,64.34,65.29,3805156,0
+CNC.US,D,20230322,000000,65.345,65.63,63.57,63.6,2909946,0
+CNC.US,D,20230323,000000,63.64,63.9899,61.71,62.58,4512679,0
+CNC.US,D,20230324,000000,62.68,64.14,62.47,64.05,2922001,0
+CNC.US,D,20230327,000000,64.81,65.31,64.15,64.75,2607854,0
+CNC.US,D,20230328,000000,64.51,64.61,62.72,63.12,3284633,0
+CNC.US,D,20230329,000000,63.29,63.81,62.96,63.65,2874589,0
+CNC.US,D,20230330,000000,64,64.22,63.29,64.13,4290718,0
+CNC.US,D,20230331,000000,64.44,64.47,62.84,63.21,5973845,0
+CNC.US,D,20230403,000000,64.61,65.24,63.89,64.67,4837609,0
+CNC.US,D,20230404,000000,64.42,64.81,63.81,63.98,3496978,0
+CNC.US,D,20230405,000000,64.42,66.145,63.83,65.79,4090552,0
+CNC.US,D,20230406,000000,66.28,66.71,65.77,66.02,3807035,0
+CNC.US,D,20230410,000000,65.81,66.56,65.6,66.32,3623462,0
+CNC.US,D,20230411,000000,66.61,67.405,66.48,67.36,2730008,0
+CNC.US,D,20230412,000000,67.26,67.81,66.66,67.18,3699657,0
+CNC.US,D,20230413,000000,67.52,69.59,67.44,69.36,4139121,0
+CNC.US,D,20230414,000000,69.5,69.64,67.56,68.07,5129343,0
+CNC.US,D,20230417,000000,68.01,68.88,67.73,68.7,3007632,0
+CNC.US,D,20230418,000000,68.78,69.085,68.03,68.93,3119514,0
+CNC.US,D,20230419,000000,68.76,68.85,66.3,66.78,3893981,0
+CNC.US,D,20230420,000000,66.52,66.67,65.56,65.86,3530649,0
+CNC.US,D,20230421,000000,66.245,66.75,65.28,65.99,2399560,0
+CNC.US,D,20230424,000000,66.22,67.84,65.725,67.66,3719664,0
+CNC.US,D,20230425,000000,69.22,70.665,68.825,69.29,6759597,0
+CNC.US,D,20230426,000000,68.61,68.8,66.41,66.63,4624096,0
+CNC.US,D,20230427,000000,66.59,68.86,66.59,68.5,3325942,0
+CNC.US,D,20230428,000000,68.6,69.55,68.02,68.93,2760594,0
+CNC.US,D,20230501,000000,68.905,69.255,68.45,68.61,2919631,0
+CNC.US,D,20230502,000000,68.74,69.01,67.25,68.48,2107181,0
+CNC.US,D,20230503,000000,68.6,69.417,67.97,68.72,2875942,0
+CNC.US,D,20230504,000000,68.39,68.58,66.755,67.22,2667667,0
+CNC.US,D,20230505,000000,67.85,68.88,67.76,68.39,2042495,0
+CNC.US,D,20230508,000000,68.19,68.74,67.82,68.28,1507678,0
+CNC.US,D,20230509,000000,68.24,68.8,67.38,67.62,2081355,0
+CNC.US,D,20230510,000000,67.71,67.93,66.77,66.86,1957215,0
+CNC.US,D,20230511,000000,66.52,67.44,66.38,67.37,2631769,0
+CNC.US,D,20230512,000000,67.58,67.625,66.33,67.17,2604826,0
+CNC.US,D,20230515,000000,67.42,67.47,66.38,67.21,1792968,0
+CNC.US,D,20230516,000000,67.04,67.37,65.4,65.45,2107377,0
+CNC.US,D,20230517,000000,65.59,67.385,65.25,67.2,2461524,0
+CNC.US,D,20230518,000000,66.845,66.845,65.27,65.8,2548798,0
+CNC.US,D,20230519,000000,66,66.27,64.97,65.4,3645399,0
+CNC.US,D,20230522,000000,65.33,65.77,64.675,65.2,2710354,0
+CNC.US,D,20230523,000000,64.7,65.465,64.26,65.03,2094346,0
+CNC.US,D,20230524,000000,64.99,65.03,64.24,64.64,3152905,0
+CNC.US,D,20230525,000000,64.16,64.16,62.82,63.43,2852118,0
+CNC.US,D,20230526,000000,63.3,64.105,62.58,62.72,3228199,0
+CNC.US,D,20230530,000000,61.99,62.89,61.84,61.98,2563581,0
+CNC.US,D,20230531,000000,61.88,62.75,61.34,62.41,8430427,0
+CNC.US,D,20230601,000000,62.69,65.53,62.47,64.94,3871261,0
+CNC.US,D,20230602,000000,65.22,66.68,64.2,66.46,3595854,0
+CNC.US,D,20230605,000000,66.82,67.61,65.84,67.34,2134489,0
+CNC.US,D,20230606,000000,67.32,67.41,66.22,66.73,3295138,0
+CNC.US,D,20230607,000000,66.62,68.4,66.03,67.69,5127665,0
+CNC.US,D,20230608,000000,67.745,68.12,67.04,67.62,2140550,0
+CNC.US,D,20230609,000000,67.57,69.265,67.085,69,2674431,0
+CNC.US,D,20230612,000000,68.84,69.64,68.6,69.18,2286933,0
+CNC.US,D,20230613,000000,69.25,69.82,68.9605,69.47,2023653,0
+CNC.US,D,20230614,000000,64.215,65.2,63.04,64.65,7427540,0
+CNC.US,D,20230615,000000,64.72,66.9643,64.72,66.12,4460229,0
+CNC.US,D,20230616,000000,66.35,66.88,64.82,65.66,5625253,0
+CNC.US,D,20230620,000000,65.4,66.44,64.99,65.92,3539947,0
+CNC.US,D,20230621,000000,65.61,66.89,65.6,66.01,3846231,0
+CNC.US,D,20230622,000000,66.53,66.99,66.1,66.8,1895136,0
+CNC.US,D,20230623,000000,66.49,67.07,66.28,66.33,2517722,0
+CNC.US,D,20230626,000000,66.3,67.09,65.38,66.36,1754151,0
+CNC.US,D,20230627,000000,66.34,66.87,65.46,66.54,2358275,0
+CNC.US,D,20230628,000000,66.41,66.58,65.71,66.1,2107474,0
+CNC.US,D,20230629,000000,66.24,67.49,66.14,66.99,3021046,0
+CNC.US,D,20230630,000000,67.15,67.95,66.92,67.45,3490996,0
+CNC.US,D,20230703,000000,67.12,67.565,66.815,67.37,1353439,0
+CNC.US,D,20230705,000000,67.13,67.81,67.13,67.44,2000145,0
+CNC.US,D,20230706,000000,67.07,67.77,66.78,67.19,3733665,0
+CNC.US,D,20230707,000000,66.51,67.09,66.41,66.5,2565820,0
+CNC.US,D,20230710,000000,66.61,67.78,66.59,67.31,2400238,0
+CNC.US,D,20230711,000000,67.29,67.89,67.16,67.76,2182444,0
+CNC.US,D,20230712,000000,66.7,66.715,63.69,63.8,6730368,0
+CNC.US,D,20230713,000000,63.87,64.392,63.55,63.65,3681631,0
+CNC.US,D,20230714,000000,65.07,66.81,64.98,65.63,5082902,0
+CNC.US,D,20230717,000000,65.5,65.96,65.02,65.07,3002221,0
+CNC.US,D,20230718,000000,65.35,66.72,65.25,66.33,3789335,0
+CNC.US,D,20230719,000000,68.08,69.92,67.93,68.49,3940534,0
+CNC.US,D,20230720,000000,69.06,70.385,68.34,70.18,3116727,0
+CNC.US,D,20230721,000000,70.4,71.66,70.4,70.63,5086754,0
+CNC.US,D,20230724,000000,70.51,70.97,70.47,70.86,3089498,0
+CNC.US,D,20230725,000000,70.72,70.72,69.99,70.32,2618423,0
+CNC.US,D,20230726,000000,70.63,70.98,69.66,69.97,3107917,0
+CNC.US,D,20230727,000000,70.24,71.08,69.85,69.95,2879479,0
+CNC.US,D,20230728,000000,69.08,69.08,64.93,66.18,7129098,0
+CNC.US,D,20230731,000000,66.26,68.5,66.14,68.09,4936229,0
+CNC.US,D,20230801,000000,68.15,68.67,67.76,68.01,3798642,0
+CNC.US,D,20230802,000000,68.44,68.83,67.3,67.35,3166712,0
+CNC.US,D,20230803,000000,67.32,67.32,65.9,66.06,5046118,0
+CNC.US,D,20230804,000000,66.1,66.6,65.51,65.8,4215541,0
+CNC.US,D,20230807,000000,66.14,67.21,66.08,66.83,2552177,0
+CNC.US,D,20230808,000000,67,67.02,66.01,66.28,1974321,0
+CNC.US,D,20230809,000000,66.04,66.55,65.79,65.8,2221055,0
+CNC.US,D,20230810,000000,66.02,66.88,65.49,65.75,2331621,0
+CNC.US,D,20230811,000000,65.44,65.77,65.045,65.76,3366123,0
+CNC.US,D,20230814,000000,65.63,67.27,65.58,66.85,3517631,0
+CNC.US,D,20230815,000000,65.98,66.48,65.17,65.27,2058071,0
+CNC.US,D,20230816,000000,65.11,65.595,64.28,64.3,2429852,0
+CNC.US,D,20230817,000000,64.1,64.14,62.94,63.5,3104032,0
+CNC.US,D,20230818,000000,63.45,64.34,63.43,63.7,2566657,0
+CNC.US,D,20230821,000000,63.86,64.09,63.53,63.83,2842998,0
+CNC.US,D,20230822,000000,63.65,64.62,63.65,63.8,2396513,0
+CNC.US,D,20230823,000000,64.41,64.41,63.22,63.63,2927315,0
+CNC.US,D,20230824,000000,63.8,64.465,63.53,63.96,1746078,0
+CNC.US,D,20230825,000000,64.14,64.14,62.92,63.48,1585005,0
+CNC.US,D,20230828,000000,63.97,64.4,63.61,64.02,2153919,0
+CNC.US,D,20230829,000000,64.2,64.53,63.87,64.44,1705463,0
+CNC.US,D,20230830,000000,63.715,64.18,62.615,62.72,4047061,0
+CNC.US,D,20230831,000000,63.2,63.37,61.63,61.65,3619825,0
+CNC.US,D,20230901,000000,61.95,62,60.83,61.27,4239790,0
+CNC.US,D,20230905,000000,61.41,62.28,61.31,61.88,3890029,0
+CNC.US,D,20230906,000000,62.5,64.115,62.5,63.32,5073025,0
+CNC.US,D,20230907,000000,63.7,67.13,63.495,66.44,6931418,0
+CNC.US,D,20230908,000000,65.89,66.145,65.06,65.41,3519177,0
+CNC.US,D,20230911,000000,65.635,67.12,65.635,66.42,4665787,0
+CNC.US,D,20230912,000000,66.05,67.04,65.13,67.02,4115078,0
+CNC.US,D,20230913,000000,67.24,69.17,67.145,68.34,5235977,0
+CNC.US,D,20230914,000000,68.715,68.86,67.26,67.61,2986967,0
+CNC.US,D,20230915,000000,67.56,68.43,67.54,67.81,5347995,0
+CNC.US,D,20230918,000000,68.12,68.12,67.205,67.86,1925645,0
+CNC.US,D,20230919,000000,67.97,68.05,67.2,67.85,2313221,0
+CNC.US,D,20230920,000000,68.22,68.48,67.23,68.08,2591603,0
+CNC.US,D,20230921,000000,68.2,69.99,67.89,69.54,4066825,0
+CNC.US,D,20230922,000000,69.28,69.75,68.52,68.68,4389698,0
+CNC.US,D,20230925,000000,68.85,70.66,68.7,70.57,3298120,0
+CNC.US,D,20230926,000000,70.7,70.97,69.8208,69.99,3716998,0
+CNC.US,D,20230927,000000,70.17,70.77,68.92,69.74,3031101,0
+CNC.US,D,20230928,000000,69.99,70.92,69.0196,69.26,2961804,0
+CNC.US,D,20230929,000000,69.15,69.66,68.76,68.88,3526903,0
+CNC.US,D,20231002,000000,68.67,69.44,68.01,69.3,2397118,0
+CNC.US,D,20231003,000000,68.81,68.91,67.625,68.24,2803393,0
+CNC.US,D,20231004,000000,68.07,69.12,67.77,68.98,2410488,0
+CNC.US,D,20231005,000000,69.09,69.46,68.296,69.02,2495718,0
+CNC.US,D,20231006,000000,68.91,70.52,68.91,70.21,2503084,0
+CNC.US,D,20231009,000000,69.79,70.9,69.79,70.86,2143521,0
+CNC.US,D,20231010,000000,70.95,71.2349,70.06,71.17,2592324,0
+CNC.US,D,20231011,000000,70.72,71.3,70.25,70.98,1961050,0
+CNC.US,D,20231012,000000,71.06,71.32,69.835,70.96,2251102,0
+CNC.US,D,20231013,000000,71.29,72.94,70.7,71.07,3329000,0
+CNC.US,D,20231016,000000,71.46,72.235,71.005,71.12,3261767,0
+CNC.US,D,20231017,000000,71.13,72.72,71,72.12,2973595,0
+CNC.US,D,20231018,000000,72.85,73.03,71.535,72.98,3198104,0
+CNC.US,D,20231019,000000,72.8,73.47,71.63,71.94,2020529,0
+CNC.US,D,20231020,000000,72.22,72.51,71.76,71.89,2576857,0
+CNC.US,D,20231023,000000,71.73,71.8,70.4,70.86,3732835,0
+CNC.US,D,20231024,000000,72.56,72.845,68.9501,69.69,4797693,0
+CNC.US,D,20231025,000000,69.63,69.745,67.85,68.71,3116654,0
+CNC.US,D,20231026,000000,68.28,69.255,67.57,68.11,3617769,0
+CNC.US,D,20231027,000000,67.69,68.19,67.21,67.48,2663248,0
+CNC.US,D,20231030,000000,67.61,68.21,67.05,67.96,2674473,0
+CNC.US,D,20231031,000000,68.58,69.04,68.19,68.98,2954568,0
+CNC.US,D,20231101,000000,68.71,70.1,68.13,69.32,3095130,0
+CNC.US,D,20231102,000000,69.12,69.51,68.05,68.93,3183713,0
+CNC.US,D,20231103,000000,69.12,69.98,68.69,69.32,3417368,0
+CNC.US,D,20231106,000000,69.49,71.93,68.99,71.84,5556614,0
+CNC.US,D,20231107,000000,71.98,72.51,71.5785,71.75,3315794,0
+CNC.US,D,20231108,000000,72.1,72.1362,69.93,70.31,2346396,0
+CNC.US,D,20231109,000000,70.42,72.02,70.42,71.46,3346606,0
+CNC.US,D,20231110,000000,71.45,72.1333,70.685,71.87,2763286,0
+CNC.US,D,20231113,000000,71.96,72.4825,71.64,72.14,1546427,0
+CNC.US,D,20231114,000000,71.8,73.58,71.625,73.23,3203060,0
+CNC.US,D,20231115,000000,73.18,73.9,72.5,73.23,2876660,0
+CNC.US,D,20231116,000000,73.42,74.18,72.475,73.21,2829786,0
+CNC.US,D,20231117,000000,73.39,73.39,72.27,72.61,1929999,0
+CNC.US,D,20231120,000000,72.51,73,72.175,72.76,2097082,0
+CNC.US,D,20231121,000000,73.03,73.885,72.3025,73.7,2214147,0
+CNC.US,D,20231122,000000,73.95,74.51,73.82,74.21,1794000,0
+CNC.US,D,20231124,000000,74.22,74.58,73.985,74.36,640918,0
+CNC.US,D,20231127,000000,74.4,74.65,73.645,74.11,2059668,0
+CNC.US,D,20231128,000000,73,73.88,72.43,72.96,2904875,0
+CNC.US,D,20231129,000000,72.34,72.83,68.1506,70.48,6735768,0
+CNC.US,D,20231130,000000,70.61,73.76,70.5,73.68,6144627,0
+CNC.US,D,20231201,000000,73.54,74.97,73.49,74.88,3888414,0
+CNC.US,D,20231204,000000,74.84,74.88,73.515,74.03,2348672,0
+CNC.US,D,20231205,000000,74.37,75.31,73.75,75.01,3012374,0
+CNC.US,D,20231206,000000,74.97,75,73.83,74.4,2153330,0
+CNC.US,D,20231207,000000,74.84,74.84,73.62,74.24,2434631,0
+CNC.US,D,20231208,000000,74.63,74.63,73.41,73.77,2693987,0
+CNC.US,D,20231211,000000,74.03,74.3,73.0101,74.25,2650122,0
+CNC.US,D,20231212,000000,75.62,77.83,75.62,76.34,5290261,0
+CNC.US,D,20231213,000000,75.86,76.78,74.82,76.67,4912936,0
+CNC.US,D,20231214,000000,76.69,76.69,74.18,75.51,5617694,0
+CNC.US,D,20231215,000000,74.9,75.425,72.86,74.22,7372588,0
+CNC.US,D,20231218,000000,74.49,74.89,73.91,74.79,3635313,0
+CNC.US,D,20231219,000000,74.73,75.25,73.97,74.53,2859896,0
+CNC.US,D,20231220,000000,74.33,74.4625,72.05,72.21,4532560,0
+CNC.US,D,20231221,000000,72.7,73.46,72.28,73.41,3351813,0
+CNC.US,D,20231222,000000,73.56,73.615,72.74,73.34,2156737,0
+CNC.US,D,20231226,000000,73.17,73.91,73.09,73.65,1507623,0
+CNC.US,D,20231227,000000,73.75,73.81,72.95,73.43,2310271,0
+CNC.US,D,20231228,000000,73.52,74.18,73.45,73.89,2729598,0
+CNC.US,D,20231229,000000,73.63,74.58,73.63,74.21,2512201,0
+CNC.US,D,20240102,000000,75,77.53,75,76.83,3730930,0
+CNC.US,D,20240103,000000,77.88,77.92,76.28,76.74,3907591,0
+CNC.US,D,20240104,000000,77.04,77.63,76.675,77.21,3052814,0
+CNC.US,D,20240105,000000,77.27,77.62,76.73,77.38,2453662,0
+CNC.US,D,20240108,000000,77.59,77.78,75.32,76.76,2078083,0
+CNC.US,D,20240109,000000,76.76,78.08,76.705,78.01,2443781,0
+CNC.US,D,20240110,000000,77.52,78.47,77.5127,78.41,2705228,0
+CNC.US,D,20240111,000000,78.42,79.83,77.94,79.47,3943383,0
+CNC.US,D,20240112,000000,77.38,79,76.61,78.81,2966223,0
+CNC.US,D,20240116,000000,79.135,79.31,78.42,78.72,2765926,0
+CNC.US,D,20240117,000000,78.85,79.555,77.78,78,2567631,0
+CNC.US,D,20240118,000000,74.61,76.71,74.27,76.6,3081453,0
+CNC.US,D,20240119,000000,76.72,76.76,74.12,74.15,4026208,0
+CNC.US,D,20240122,000000,74.535,75.345,73.82,75.17,3179646,0
+CNC.US,D,20240123,000000,75.19,76.14,75.18,75.56,2195224,0
+CNC.US,D,20240124,000000,76.31,77.29,75.26,75.48,3155535,0
+CNC.US,D,20240125,000000,72.95,74.67,71.81,73.55,5121187,0
+CNC.US,D,20240126,000000,73.8,74.14,73.18,73.77,2979251,0
+CNC.US,D,20240129,000000,73.51,74.2475,73.28,74.06,2072453,0
+CNC.US,D,20240130,000000,74.21,74.93,73.9,74.86,2265501,0
+CNC.US,D,20240131,000000,75.46,75.755,75.04,75.31,3095434,0
+CNC.US,D,20240201,000000,75.16,75.88,74.195,75.3,2548194,0
+CNC.US,D,20240202,000000,75.51,75.7325,74.63,75.41,2265459,0
+CNC.US,D,20240205,000000,75.3,75.3,74.05,74.07,3352199,0
+CNC.US,D,20240206,000000,73.755,76.39,71.48,74.92,4652462,0
+CNC.US,D,20240207,000000,75.02,75.87,74.33,74.92,4649699,0
+CNC.US,D,20240208,000000,75.29,76.58,74.68,76.5,3281524,0
+CNC.US,D,20240209,000000,76.31,77.36,75.89,77.33,2508555,0
+CNC.US,D,20240212,000000,77.19,78.07,76.6,77.91,2416516,0
+CNC.US,D,20240213,000000,77.82,78.395,76.49,76.7,2379930,0
+CNC.US,D,20240214,000000,76.9,77.54,76.66,77.49,2017350,0
+CNC.US,D,20240215,000000,77.73,78.46,77.645,78.3,1906885,0
+CNC.US,D,20240216,000000,78.39,79.01,78.07,78.74,2259779,0
+CNC.US,D,20240220,000000,78.7,79.84,78.4,79.29,3663570,0
+CNC.US,D,20240221,000000,79.6,79.6,78.69,79.17,1871371,0
+CNC.US,D,20240222,000000,79.24,80.17,78.89,80.07,3058666,0
+CNC.US,D,20240223,000000,80.18,80.7,79.6001,80.22,2136803,0
+CNC.US,D,20240226,000000,80.69,81.415,79.97,80.23,2510254,0
+CNC.US,D,20240227,000000,80.25,80.67,79.87,80.41,1993369,0
+CNC.US,D,20240228,000000,79.72,80.07,78.19,78.39,2997077,0
+CNC.US,D,20240229,000000,78.34,78.61,77.3,78.43,4830821,0
+CNC.US,D,20240301,000000,78.06,78.43,76.5701,77.98,2683378,0
+CNC.US,D,20240304,000000,78.01,79.39,77.78,78.32,2037274,0
+CNC.US,D,20240305,000000,78.62,79.11,77.07,77.4,2511105,0
+CNC.US,D,20240306,000000,77.8,78.1299,77.025,77.59,2833541,0
+CNC.US,D,20240307,000000,78.31,79.75,78.195,79.66,2633203,0
+CNC.US,D,20240308,000000,78,79.08,77.55,78.14,3661372,0
+CNC.US,D,20240311,000000,78.16,78.66,77.06,78.03,2828028,0
+CNC.US,D,20240312,000000,78.02,78.02,76.08,76.75,3363174,0
+CNC.US,D,20240313,000000,77.38,77.88,76.575,76.72,2448858,0
+CNC.US,D,20240314,000000,76.52,76.572,74.725,76.05,3392833,0
+CNC.US,D,20240315,000000,75.47,76.41,75.25,75.47,5215047,0
+CNC.US,D,20240318,000000,75.48,77.48,74.8,77.02,3297716,0
+CNC.US,D,20240319,000000,77.4,78.75,77.27,78.7,3718995,0
+CNC.US,D,20240320,000000,78.2,78.97,77.395,77.88,2797889,0
+CNC.US,D,20240321,000000,77.22,77.61,76.5,77.18,3042075,0
+CNC.US,D,20240322,000000,77.4,77.67,76.53,76.93,3138533,0
+CNC.US,D,20240325,000000,77.41,77.49,76.61,77.07,2776046,0
+CNC.US,D,20240326,000000,76.75,77.96,76.75,77.56,3400395,0
+CNC.US,D,20240327,000000,78.05,78.69,77.96,78.35,3091297,0
+CNC.US,D,20240328,000000,78.56,78.91,78.29,78.48,3351966,0
+CNC.US,D,20240401,000000,78.27,78.47,77.73,77.75,2150759,0
+CNC.US,D,20240402,000000,75.33,75.33,72.1,72.45,5832310,0
+CNC.US,D,20240403,000000,72.55,73.08,72.03,73.04,3600821,0
+CNC.US,D,20240404,000000,73.36,74.09,71.83,72.05,3529256,0
+CNC.US,D,20240405,000000,71.57,72.9,71.2377,72.78,2748225,0
+CNC.US,D,20240408,000000,72.41,73.61,72.34,72.98,2969466,0
+CNC.US,D,20240409,000000,72.95,73.22,72.34,72.71,2420888,0
+CNC.US,D,20240410,000000,72.17,72.75,71.79,72.25,2648281,0
+CNC.US,D,20240411,000000,72.14,72.36,71.24,71.64,2249731,0
+CNC.US,D,20240412,000000,71.55,71.905,70.3,70.73,2918714,0
+CNC.US,D,20240415,000000,75.73,75.73,72.69,72.72,5532031,0
+CNC.US,D,20240416,000000,73.94,75.24,71.83,72.26,3240401,0
+CNC.US,D,20240417,000000,72.47,73.23,71.85,72,3064734,0
+CNC.US,D,20240418,000000,73.11,74.69,72.95,73.75,5184347,0
+CNC.US,D,20240419,000000,74.29,75.35,73.61,75.15,2686956,0
+CNC.US,D,20240422,000000,75.5,76.34,75.25,75.58,2479640,0
+CNC.US,D,20240423,000000,75.87,76.44,75.49,75.84,1655534,0
+CNC.US,D,20240424,000000,76.02,76.36,75.36,76.19,2775749,0
+CNC.US,D,20240425,000000,76.06,76.32,74.86,75.68,3639640,0
+CNC.US,D,20240426,000000,73.96,74.97,71.25,74,6382731,0
+CNC.US,D,20240429,000000,74.34,74.985,73.24,73.83,5107322,0
+CNC.US,D,20240430,000000,73.65,73.8,72.88,73.06,4509106,0
+CNC.US,D,20240501,000000,72.31,73.58,70.06,72.25,4361044,0
+CNC.US,D,20240502,000000,72.99,75.15,72.34,74.33,5386620,0
+CNC.US,D,20240503,000000,74.5,75.1119,73.78,74.81,4706732,0
+CNC.US,D,20240506,000000,75.21,75.57,74.68,75.14,2780170,0
+CNC.US,D,20240507,000000,75.51,76.105,75.215,75.9,2534532,0
+CNC.US,D,20240508,000000,76.33,76.43,75.77,75.85,2707463,0
+CNC.US,D,20240509,000000,75.92,77.69,75.75,77.65,3137366,0
+CNC.US,D,20240510,000000,77.65,78.58,77.595,77.79,3033545,0
+CNC.US,D,20240513,000000,77.71,78.32,76.92,77.15,3452537,0
+CNC.US,D,20240514,000000,77.36,77.55,76.545,76.87,3310569,0
+CNC.US,D,20240515,000000,77.19,78.36,77.185,78.09,2921829,0
+CNC.US,D,20240516,000000,78.18,78.82,77.02,77.14,4564573,0
+CNC.US,D,20240517,000000,77.6,78.19,77.15,78.06,2640940,0
+CNC.US,D,20240520,000000,78.1,78.32,77.36,77.57,2083485,0
+CNC.US,D,20240521,000000,77.74,78.73,77.34,78.4,2900615,0
+CNC.US,D,20240522,000000,78.37,79.02,78.12,78.43,2529460,0
+CNC.US,D,20240523,000000,78,78.25,77.15,77.33,2855758,0
+CNC.US,D,20240524,000000,77.42,77.84,74.235,74.63,4019964,0
+CNC.US,D,20240528,000000,74.485,74.58,72.29,72.72,4039136,0
+CNC.US,D,20240529,000000,71.67,71.72,66.79,70.5,6691494,0
+CNC.US,D,20240530,000000,68.5,70.01,68.1,68.96,6598041,0
+CNC.US,D,20240531,000000,69.205,71.7,69.205,71.59,7385022,0
+CNC.US,D,20240603,000000,71.4,71.95,70.35,71.13,2708462,0
+CNC.US,D,20240604,000000,70.74,70.99,69.68,70.14,2313484,0
+CNC.US,D,20240605,000000,70.72,70.72,68.97,69.7,2090969,0
+CNC.US,D,20240606,000000,69.98,70.58,69.39,70.44,2582377,0
+CNC.US,D,20240607,000000,70.36,70.59,69.475,69.81,3170229,0
+CNC.US,D,20240610,000000,69.62,69.99,69.26,69.84,2976411,0
+CNC.US,D,20240611,000000,69.65,69.65,68.525,69.26,2581688,0
+CNC.US,D,20240612,000000,69.43,69.555,67.58,67.71,3681917,0
+CNC.US,D,20240613,000000,67.82,69.4,66.87,68.98,4714328,0
+CNC.US,D,20240614,000000,68.63,69.26,68.21,68.93,3722889,0
+CNC.US,D,20240617,000000,68.43,68.57,67.58,68.2,3123354,0
+CNC.US,D,20240618,000000,68.43,68.82,66.04,66.39,3945887,0
+CNC.US,D,20240620,000000,66.19,67.62,65.66,67.48,4211628,0
+CNC.US,D,20240621,000000,67.2,68.03,66.665,67.93,5482575,0
+CNC.US,D,20240624,000000,68.35,68.9,67.61,68.04,3514271,0
+CNC.US,D,20240625,000000,67.82,68.19,67.215,67.65,2779573,0
+CNC.US,D,20240626,000000,67.34,67.8,66.88,67.72,2818093,0
+CNC.US,D,20240627,000000,67.65,67.75,66.86,67.37,2481004,0
+CNC.US,D,20240628,000000,67.8,67.8,65.82,66.3,14635629,0
+CNC.US,D,20240701,000000,66.31,66.88,64.97,65.34,3749132,0
+CNC.US,D,20240702,000000,65.53,66.39,65.34,66.19,3732238,0
+CNC.US,D,20240703,000000,66.42,67.0799,66.07,66.76,2200668,0
+CNC.US,D,20240705,000000,66.39,66.44,65.64,66.37,2735263,0
+CNC.US,D,20240708,000000,66.59,66.59,65.39,66.19,2750010,0
+CNC.US,D,20240709,000000,66.06,66.4,65.3,65.74,2434966,0
+CNC.US,D,20240710,000000,65.72,66.7,65.605,66.66,2678164,0
+CNC.US,D,20240711,000000,66.01,67.77,65.7,67.25,3937941,0
+CNC.US,D,20240712,000000,67.72,68.33,67.17,67.86,4033719,0
+CNC.US,D,20240715,000000,67.5,67.9699,65.82,66,3878666,0
+CNC.US,D,20240716,000000,67.33,69.285,66.66,69.11,5283096,0
+CNC.US,D,20240717,000000,67.09,68.15,66.18,67.8,4311346,0
+CNC.US,D,20240718,000000,67.29,67.64,65.54,65.69,4162632,0
+CNC.US,D,20240719,000000,66.68,67,65.78,66.24,3541722,0
+CNC.US,D,20240722,000000,65.92,66.639,65.65,66.14,2765252,0
+CNC.US,D,20240723,000000,65.5,66.12,63.45,64.89,5344045,0
+CNC.US,D,20240724,000000,65.16,66.39,64.68,66.12,4216526,0
+CNC.US,D,20240725,000000,66.67,68.275,66.67,67.4,5449772,0
+CNC.US,D,20240726,000000,69.45,74.715,69.295,73.1,9686551,0
+CNC.US,D,20240729,000000,73.39,73.77,71.48,73.48,3907784,0
+CNC.US,D,20240730,000000,73.63,77.2,73.39,77.1,6236328,0
+CNC.US,D,20240731,000000,76.78,78.31,76.75,76.92,6826563,0
+CNC.US,D,20240801,000000,77.47,77.98,75.075,77.91,4525391,0
+CNC.US,D,20240802,000000,78,78.89,77.06,78.09,4553212,0
+CNC.US,D,20240805,000000,77.2,78.44,76.42,77.43,3483228,0
+CNC.US,D,20240806,000000,77.28,77.74,75.43,75.44,4200002,0
+CNC.US,D,20240807,000000,75.32,76.22,74.72,74.78,3658258,0
+CNC.US,D,20240808,000000,74.86,76.35,74.78,75.52,2812167,0
+CNC.US,D,20240809,000000,75.36,76.48,75.01,76,2566659,0
+CNC.US,D,20240812,000000,76.265,76.93,75.44,75.67,3355034,0
+CNC.US,D,20240813,000000,75.98,76.5025,75.69,76.35,2305875,0
+CNC.US,D,20240814,000000,76.39,77.33,76.21,77.03,2532205,0
+CNC.US,D,20240815,000000,77.07,78.78,77.01,78.51,3197478,0
+CNC.US,D,20240816,000000,78.59,78.67,77.75,78.11,2348561,0
+CNC.US,D,20240819,000000,78.3,78.82,78.055,78.3,1695521,0
+CNC.US,D,20240820,000000,78.26,79.0125,77.98,78.16,2519629,0
+CNC.US,D,20240821,000000,78.46,78.76,78.12,78.4,2833798,0
+CNC.US,D,20240822,000000,78.44,79.19,77.82,78.23,2538892,0
+CNC.US,D,20240823,000000,78.23,79.07,78.21,78.55,2123166,0
+CNC.US,D,20240826,000000,78.86,79.075,77.56,77.67,2025806,0
+CNC.US,D,20240827,000000,77.945,78.23,77.31,78,2553577,0
+CNC.US,D,20240828,000000,78.1,78.45,77.4,78.17,3122090,0
+CNC.US,D,20240829,000000,78.62,78.62,77.35,78.29,2425565,0
+CNC.US,D,20240830,000000,78.44,79,77.91,78.83,3063599,0
+CNC.US,D,20240903,000000,78.83,80.59,78.73,80.23,2979255,0
+CNC.US,D,20240904,000000,74.11,75.49,72.8,73.26,6084604,0
+CNC.US,D,20240905,000000,73.26,73.59,70.84,72.66,6556544,0
+CNC.US,D,20240906,000000,72.94,73.33,70.74,70.83,6046720,0
+CNC.US,D,20240909,000000,71.28,71.46,70.55,70.84,5929163,0
+CNC.US,D,20240910,000000,70.81,71.67,70.61,71,4412362,0
+CNC.US,D,20240911,000000,72.27,74.22,72.08,73.47,5834946,0
+CNC.US,D,20240912,000000,73.67,75.135,72.64,74.82,4073249,0
+CNC.US,D,20240913,000000,74.9,75.43,74.61,75.35,2618461,0
+CNC.US,D,20240916,000000,75.97,77.18,75.775,76.57,4339648,0
+CNC.US,D,20240917,000000,77.02,77.29,75.24,75.39,4176646,0
+CNC.US,D,20240918,000000,75.42,77,75.35,76.32,3825795,0
+CNC.US,D,20240919,000000,76.83,77.17,75.39,75.63,3986375,0
+CNC.US,D,20240920,000000,75.34,75.85,75.15,75.61,6827863,0
+CNC.US,D,20240923,000000,75.9,76.0833,75.05,75.35,3773872,0
+CNC.US,D,20240924,000000,75.05,75.38,74.28,74.4,4130623,0
+CNC.US,D,20240925,000000,74.83,74.97,73.92,74.12,3375330,0
+CNC.US,D,20240926,000000,74.12,74.705,73.19,73.7,3830437,0
+CNC.US,D,20240927,000000,74.31,75.1,74.185,74.58,3800352,0
+CNC.US,D,20240930,000000,74.82,75.35,74.08,75.28,2738548,0
+CNC.US,D,20241001,000000,75.28,75.28,73.88,73.94,4600510,0
+CNC.US,D,20241002,000000,73.6,73.82,72.44,72.62,4023143,0
+CNC.US,D,20241003,000000,72.62,72.63,71.08,72.04,3864403,0
+CNC.US,D,20241004,000000,72.23,72.72,71.68,72.08,4578401,0
+CNC.US,D,20241007,000000,71.91,72.16,71.165,71.49,5182591,0
+CNC.US,D,20241008,000000,72.06,72.19,71.15,71.34,2794393,0
+CNC.US,D,20241009,000000,71.62,72.695,71.605,72.35,2059655,0
+CNC.US,D,20241010,000000,72.65,72.65,71.105,71.62,3987918,0
+CNC.US,D,20241011,000000,71.9,73.5,71.75,72.44,3541797,0
+CNC.US,D,20241014,000000,72.47,73.14,71.81,72.9,3666701,0
+CNC.US,D,20241015,000000,69.55,71.04,68.41,68.48,6868147,0
+CNC.US,D,20241016,000000,68.74,69.36,68.21,69.3,4706324,0
+CNC.US,D,20241017,000000,63,63.46,62.095,63,14593554,0
+CNC.US,D,20241018,000000,63.14,63.14,61.62,62.02,5846017,0
+CNC.US,D,20241021,000000,61.97,62.53,60.97,61,14953442,0
+CNC.US,D,20241022,000000,60.87,61.36,60.65,61.06,5269246,0
+CNC.US,D,20241023,000000,61.09,61.485,59.77,59.82,6306774,0
+CNC.US,D,20241024,000000,61.6,62.89,61.3,61.62,10130990,0
+CNC.US,D,20241025,000000,70,70.11,64.16,64.22,12143201,0
+CNC.US,D,20241028,000000,63.65,63.715,61.295,61.65,8623431,0
+CNC.US,D,20241029,000000,61.6,61.71,60.39,60.62,6383035,0
+CNC.US,D,20241030,000000,60.49,62.34,60.49,61.78,6635484,0
+CNC.US,D,20241031,000000,61.78,62.76,61.28,62.26,6450040,0
+CNC.US,D,20241101,000000,62.32,63.915,62.25,63.52,6313021,0
+CNC.US,D,20241104,000000,64,65.4,63.73,63.82,5930159,0
+CNC.US,D,20241105,000000,63.48,64.885,62.93,64.8,6210983,0
+CNC.US,D,20241106,000000,60,63.09,59.94,62.56,9724771,0
+CNC.US,D,20241107,000000,62.7,63.54,62.1,62.52,6586269,0
+CNC.US,D,20241108,000000,62.84,62.84,60.14,60.15,6328533,0
+CNC.US,D,20241111,000000,61.24,62.24,60.73,60.75,5376901,0
+CNC.US,D,20241112,000000,60.47,61.25,58.56,58.6,6229922,0
+CNC.US,D,20241113,000000,58.75,59.19,57.56,58.04,7003908,0
+CNC.US,D,20241114,000000,58.27,59.86,58.23,58.68,6854855,0
+CNC.US,D,20241115,000000,58.455,59.2,57.25,57.46,8033605,0
+CNC.US,D,20241118,000000,57.37,58.93,57.2,58.83,5238332,0
+CNC.US,D,20241119,000000,58.36,58.79,57.76,57.81,7426932,0
+CNC.US,D,20241120,000000,58.2,59.44,58,59.1,4562927,0
+CNC.US,D,20241121,000000,59.27,60.43,58.5,60.35,6849309,0
+CNC.US,D,20241122,000000,60.19,60.72,59.84,60.37,4143310,0
+CNC.US,D,20241125,000000,60.85,61.91,60.725,61.43,6401929,0
+CNC.US,D,20241126,000000,61.53,61.81,59.89,60,5544056,0
+CNC.US,D,20241127,000000,59.91,60.65,59.67,59.93,3468386,0
+CNC.US,D,20241129,000000,59.68,60.41,59.44,60,2380159,0
+CNC.US,D,20241202,000000,60.25,60.34,59.0183,60.06,3895851,0
+CNC.US,D,20241203,000000,60.18,60.4,58.88,59.41,5300954,0
+CNC.US,D,20241204,000000,59.42,59.99,58.74,59.77,4948147,0
+CNC.US,D,20241205,000000,59.6,59.75,57.86,57.95,4060446,0
+CNC.US,D,20241206,000000,58.2,58.75,56.44,56.76,4968713,0
+CNC.US,D,20241209,000000,56.85,59.23,56.75,58.49,5384199,0
+CNC.US,D,20241210,000000,56.755,57.06,55.03,56.71,5481336,0
+CNC.US,D,20241211,000000,56.47,57.19,55.07,56.9,6310236,0
+CNC.US,D,20241212,000000,58.5,59.36,57.43,58,6357634,0
+CNC.US,D,20241213,000000,59,60.34,58.24,59.42,7063954,0
+CNC.US,D,20241216,000000,59.021,59.75,58.82,59.17,5987233,0
+CNC.US,D,20241217,000000,58.61,59.8,57.345,57.81,7273750,0
+CNC.US,D,20241218,000000,58.37,60,58.305,59.49,5847395,0
+CNC.US,D,20241219,000000,59.535,60.17,58.27,59.71,16575567,0
+CNC.US,D,20241220,000000,60,60.7,58.995,59.58,26122384,0
+CNC.US,D,20241223,000000,59.402,60.5,58.88,60.25,4147218,0
+CNC.US,D,20241224,000000,60.06,60.83,59.75,60.83,1135011,0
+CNC.US,D,20241226,000000,60.49,61.125,60.17,60.91,3115001,0
+CNC.US,D,20241227,000000,60.84,61.27,60.32,60.6,3302665,0
+CNC.US,D,20241230,000000,60.425,60.66,59.75,60.36,2589857,0
+CNC.US,D,20241231,000000,60.85,61.34,60.25,60.58,2989943,0
+CNC.US,D,20250102,000000,60.91,61.78,60.38,60.51,3822028,0
+CNC.US,D,20250103,000000,60.66,62.05,60.33,61.48,4999665,0
+CNC.US,D,20250106,000000,61.72,63.76,61.625,62.69,4930263,0
+CNC.US,D,20250107,000000,62.855,63.18,62.0925,62.61,4208162,0
+CNC.US,D,20250108,000000,62.305,63.61,61.71,63.17,5515634,0
+CNC.US,D,20250110,000000,62.9,63.95,60.38,61.83,5179058,0
+CNC.US,D,20250113,000000,62.55,63.935,62.355,63.7,4623434,0
+CNC.US,D,20250114,000000,63.64,64.1,62.91,63.4,2911131,0
+CNC.US,D,20250115,000000,63.25,63.65,62.12,63.15,2828621,0
+CNC.US,D,20250116,000000,62.35,63.7,61.71,62.87,3540235,0
+CNC.US,D,20250117,000000,62.705,63.13,62.07,62.25,4389697,0
+CNC.US,D,20250121,000000,62.79,63.75,62.27,63.66,4760154,0
+CNC.US,D,20250122,000000,63.2451,63.83,62.12,63.53,3257501,0
+CNC.US,D,20250123,000000,64.94,65.75,63.565,65.12,4276646,0
+CNC.US,D,20250124,000000,64.49,64.7,63.69,64.58,3320274,0
+CNC.US,D,20250127,000000,65.57,66.52,65.19,65.89,2877937,0
+CNC.US,D,20250128,000000,65.77,66.29,63.3,64.72,5333519,0
+CNC.US,D,20250129,000000,64.785,64.95,63.33,63.91,4690503,0
+CNC.US,D,20250130,000000,64.17,64.76,63.3175,64.62,2895589,0
+CNC.US,D,20250131,000000,64.1,64.75,63.89,64.03,2585044,0
+CNC.US,D,20250203,000000,63.8,66.81,63.8,64.82,4836386,0
+CNC.US,D,20250204,000000,60.25,63.04,59.95,61.29,8469945,0
+CNC.US,D,20250205,000000,60.91,61.59,60.21,60.73,5908562,0
+CNC.US,D,20250206,000000,60.09,60.197,57.9,58.63,7311881,0
+CNC.US,D,20250207,000000,58.985,59.275,58.3,58.94,3382218,0
+CNC.US,D,20250210,000000,59.04,59.3265,58.25,58.91,3451107,0
+CNC.US,D,20250211,000000,58.82,59.28,56.97,57.39,4943995,0
+CNC.US,D,20250212,000000,57.41,59.1499,55.91,56.45,4731598,0
+CNC.US,D,20250213,000000,56.91,56.92,55.17,56.81,6555330,0
+CNC.US,D,20250214,000000,57.15,57.3305,56.48,56.86,3447825,0
+CNC.US,D,20250218,000000,57.05,57.0895,55.72,55.93,3776755,0
+CNC.US,D,20250219,000000,56.08,58.01,55.82,57.66,6235489,0
+CNC.US,D,20250220,000000,57.66,58.87,57.5,58.48,5538532,0
+CNC.US,D,20250221,000000,56.65,58.785,56.61,57.68,4754514,0
+CNC.US,D,20250224,000000,57.865,59.05,56.82,58.93,4428225,0
+CNC.US,D,20250225,000000,59,61.495,58.94,61.33,5559478,0
+CNC.US,D,20250226,000000,60.865,60.865,56.39,56.9,6202915,0
+CNC.US,D,20250227,000000,57.6,59.21,57.41,58.19,5074829,0
+CNC.US,D,20250228,000000,57.98,58.52,57.07,58.16,7527132,0
+CNC.US,D,20250303,000000,58.33,58.9228,57.83,58.59,3987472,0
+CNC.US,D,20250304,000000,58.325,59.36,57.87,57.87,4059068,0
+CNC.US,D,20250305,000000,58.02,59.59,57.79,59,4761961,0
+CNC.US,D,20250306,000000,58.9,59.69,58.2,59.45,3813828,0
+CNC.US,D,20250307,000000,59.16,60.88,58.96,60.03,5511138,0
+CNC.US,D,20250310,000000,60.275,61.345,59.33,59.44,5977418,0
+CNC.US,D,20250311,000000,59.68,59.69,56.99,58.57,6016939,0
+CNC.US,D,20250312,000000,58.17,60.955,56.915,58.45,6274371,0
+CNC.US,D,20250313,000000,58.47,58.85,57.31,57.96,4048250,0
+CNC.US,D,20250314,000000,57.91,58.56,57.465,58.19,4322105,0
+CNC.US,D,20250317,000000,57.8,59.45,57.8,59.24,2897136,0
+CNC.US,D,20250318,000000,59.28,59.75,58.84,59.66,2782008,0
+CNC.US,D,20250319,000000,59.3293,60,58.51,59.23,2824996,0
+CNC.US,D,20250320,000000,59.03,59.745,58.63,59.62,2482634,0
+CNC.US,D,20250321,000000,59.42,59.81,58.47,58.9,7865066,0
+CNC.US,D,20250324,000000,58.97,59.98,58.47,59.34,3034525,0
+CNC.US,D,20250325,000000,59.62,59.83,58.515,58.94,3423091,0
+CNC.US,D,20250326,000000,59.02,61.08,59.02,60.54,3759420,0
+CNC.US,D,20250327,000000,59.42,61,58.52,60.23,4225102,0
+CNC.US,D,20250328,000000,60.515,61.07,59.9,60.04,2652975,0
+CNC.US,D,20250331,000000,60.1,61.1,59.705,60.71,4185722,0
+CNC.US,D,20250401,000000,60.27,61.1232,60.17,60.45,2222006,0
+CNC.US,D,20250402,000000,59.875,60.81,59.795,60.73,2858927,0
+CNC.US,D,20250403,000000,60.9,64.59,60.635,64.29,8566242,0
+CNC.US,D,20250404,000000,64.26,65.9,61.88,61.93,8030304,0
+CNC.US,D,20250407,000000,61.635,62.65,59.66,61.35,7636631,0
+CNC.US,D,20250408,000000,65.46,66.03,61.92,62.4,6124613,0
+CNC.US,D,20250409,000000,61.615,63.97,60.9101,62.63,5441989,0
+CNC.US,D,20250410,000000,62.835,63.56,61.18,62.39,5910160,0
+CNC.US,D,20250411,000000,62.245,63.94,61.948,63.86,3887945,0
+CNC.US,D,20250414,000000,63.61,63.86,62.08,63.01,3114248,0
+CNC.US,D,20250415,000000,63.005,63.025,62.08,62.28,2922996,0
+CNC.US,D,20250416,000000,62.6,63.15,61.61,61.98,3334387,0
+CNC.US,D,20250417,000000,58.7,61.57,58.53,60.7,5759090,0
+CNC.US,D,20250421,000000,60.63,60.94,57.845,58.01,4510196,0
+CNC.US,D,20250422,000000,58.535,60.2451,57.82,60.23,3740720,0
+CNC.US,D,20250423,000000,60.22,62.42,59.91,62.12,4220046,0
+CNC.US,D,20250424,000000,61.87,62.02,59.71,61.58,5123029,0
+CNC.US,D,20250425,000000,58.5,58.9,56.06,57.69,8848413,0
+CNC.US,D,20250428,000000,57.9499,59.82,57.71,59.47,8275408,0
+CNC.US,D,20250429,000000,59.47,59.88,58.68,59.26,5122274,0
+CNC.US,D,20250430,000000,59.82,60.56,58.77,59.85,5531609,0
+CNC.US,D,20250501,000000,59.475,60.14,58.49,59.41,6045348,0
+CNC.US,D,20250502,000000,59.67,60.45,59.06,60.16,5390524,0
+CNC.US,D,20250505,000000,60.35,60.83,59.55,59.78,5622314,0
+CNC.US,D,20250506,000000,59.565,60.37,59.05,59.68,4212849,0
+CNC.US,D,20250507,000000,59.61,62.92,59.61,62.92,6554417,0
+CNC.US,D,20250508,000000,62.69,63.42,62.32,62.42,5007531,0
+CNC.US,D,20250509,000000,62.66,63.289,62.03,62.79,4416380,0
+CNC.US,D,20250512,000000,63.4,64.15,61.12,62.87,4852792,0
+CNC.US,D,20250513,000000,61.01,61.14,58.95,58.97,8662397,0
+CNC.US,D,20250514,000000,59.955,60.14,59.12,59.47,5849493,0
+CNC.US,D,20250515,000000,59.03,60.12,56.79,60.06,7166891,0
+CNC.US,D,20250516,000000,60.23,61.8,59.865,61.78,4369139,0
+CNC.US,D,20250519,000000,61.7,62.11,60.79,61.55,4842054,0
+CNC.US,D,20250520,000000,61.59,62.205,61.25,61.96,3249557,0
+CNC.US,D,20250521,000000,60.76,61.63,60.58,60.74,3227565,0
+CNC.US,D,20250522,000000,59.9,59.96,58.02,58.07,4311917,0
+CNC.US,D,20250523,000000,58.29,58.515,55.785,56.41,5206804,0
+CNC.US,D,20250527,000000,57.125,57.98,56.375,57.65,4299458,0
+CNC.US,D,20250528,000000,56.5,57.05,55.88,55.93,4625054,0
+CNC.US,D,20250529,000000,56,56.72,55.73,56.52,3525703,0
+CNC.US,D,20250530,000000,56.485,57.27,56.08,56.44,6738702,0
+CNC.US,D,20250602,000000,55.1,55.375,54.08,54.91,5373475,0
+CNC.US,D,20250603,000000,54.9,55.6,54.01,55.37,3927225,0
+CNC.US,D,20250604,000000,55.6,55.79,54.82,54.94,3948401,0
+CNC.US,D,20250605,000000,54.93,55.25,54.51,54.84,4003607,0
+CNC.US,D,20250606,000000,55.125,55.38,54.52,55.16,4097415,0
+CNC.US,D,20250609,000000,55.56,56.1,55,55.76,3388688,0
+CNC.US,D,20250610,000000,55.92,56,55.08,55.51,2416985,0
+CNC.US,D,20250611,000000,55.43,55.94,55.06,55.27,3041833,0
+CNC.US,D,20250612,000000,55.08,55.4,54.29,55.38,4469252,0
+CNC.US,D,20250613,000000,55.15,55.695,54.77,55.22,3458074,0
+CNC.US,D,20250616,000000,55.175,55.48,53.99,54.68,5233356,0
+CNC.US,D,20250617,000000,54.715,55.7529,54.6,54.91,4359878,0
+CNC.US,D,20250618,000000,54.79,55.295,54.16,55.15,4751729,0
+CNC.US,D,20250620,000000,55.005,55.545,54.37,54.4,11156607,0
+CNC.US,D,20250623,000000,54.585,54.65,52.93,53.4,3665453,0
+CNC.US,D,20250624,000000,53.43,54.24,53.245,54.05,4271715,0
+CNC.US,D,20250625,000000,53.875,53.98,53.27,53.51,4716814,0
+CNC.US,D,20250626,000000,53.845,55.15,53.26,53.57,6430256,0
+CNC.US,D,20250627,000000,53.67,54.2408,53.4601,53.99,5925778,0
+CNC.US,D,20250630,000000,53.85,54.31,53.185,54.28,5445251,0
+CNC.US,D,20250701,000000,54.32,57.463,54.23,56.65,10334117,0
+CNC.US,D,20250702,000000,37.34,37.78,33.76,33.78,93566746,0
+CNC.US,D,20250703,000000,33.955,34.84,33.3,33.31,33741422,0
+CNC.US,D,20250707,000000,33.34,33.83,32.99,33.05,23039939,0
+CNC.US,D,20250708,000000,32.945,33.24,32.52,32.6,18177830,0
+CNC.US,D,20250709,000000,32.43,33.15,31.78,33.09,21740777,0
+CNC.US,D,20250710,000000,32.33,33.41,32.2,32.52,15445403,0
+CNC.US,D,20250711,000000,32.25,32.4964,31.4,31.44,15565495,0
+CNC.US,D,20250714,000000,31.46,31.6199,30.59,30.64,14491149,0
+CNC.US,D,20250715,000000,30.47,30.9,29.975,30,13354291,0
+CNC.US,D,20250716,000000,29.83,30.49,29.5,30.41,12148145,0
+CNC.US,D,20250717,000000,30.1,30.25,28.92,29.14,19466680,0
+CNC.US,D,20250718,000000,29.07,29.07,27.88,27.95,22647217,0
+CNC.US,D,20250721,000000,28.08,28.47,27.34,27.43,27328308,0
+CNC.US,D,20250722,000000,27.635,28.31,27.57,27.89,19023281,0
+CNC.US,D,20250723,000000,28.06,29.51,27.93,29.42,26473027,0
+CNC.US,D,20250724,000000,28.61,28.97,26.66,26.76,40017196,0
+CNC.US,D,20250725,000000,27.125,28.78,26.25,28.39,63491737,0
+CNC.US,D,20250728,000000,28.16,28.37,26.82,26.86,21489291,0
+CNC.US,D,20250729,000000,26.32,26.47,25.5,25.53,22735504,0
+CNC.US,D,20250730,000000,25.9,26.3352,25.6,25.79,19585949,0
+CNC.US,D,20250731,000000,25.5,26.88,25.1147,26.07,23624852,0
+CNC.US,D,20250801,000000,26.2,26.55,25.515,25.91,17561102,0
+CNC.US,D,20250804,000000,25.96,26.795,25.75,26.21,13510149,0
+CNC.US,D,20250805,000000,26.29,26.43,25.545,25.89,17301577,0
+CNC.US,D,20250806,000000,25.735,26.02,25.13,25.21,17569207,0
+CNC.US,D,20250807,000000,25.22,25.77,25.075,25.26,15082882,0
+CNC.US,D,20250808,000000,25.31,25.81,25.18,25.59,11436937,0
+CNC.US,D,20250811,000000,25.4,26.225,25.23,25.25,10698217,0
+CNC.US,D,20250812,000000,25.48,26.17,25.28,26.17,16724239,0
+CNC.US,D,20250813,000000,26.4,27.18,26.225,27.07,14166517,0
+CNC.US,D,20250814,000000,26.92,27.21,26.71,26.93,10941957,0
+CNC.US,D,20250815,000000,27.8,28.68,27.76,28.49,19641129,0
+CNC.US,D,20250818,000000,28.86,29.56,28.71,28.99,15240363,0
+CNC.US,D,20250819,000000,29.06,30.17,28.91,29.33,16739968,0
+CNC.US,D,20250820,000000,29.38,29.79,29.1092,29.4,15403737,0
+CNC.US,D,20250821,000000,29.265,29.31,28.555,28.81,12908770,0
+CNC.US,D,20250822,000000,29.145,29.62,29.12,29.41,10906165,0
+CNC.US,D,20250825,000000,29.395,29.485,28.76,29.08,6828381,0
+CNC.US,D,20250826,000000,29.035,29.07,28.415,28.66,13624019,0
+CNC.US,D,20250827,000000,28.535,29.27,28.535,28.84,7074038,0
+CNC.US,D,20250828,000000,28.925,28.925,28.24,28.38,7287168,0
+CNC.US,D,20250829,000000,28.42,29.09,28.38,29.04,8352478,0
+CNC.US,D,20250902,000000,29.16,29.79,28.72,29.62,10033682,0
+CNC.US,D,20250903,000000,29.5,30.06,29.415,30.06,11693745,0
+CNC.US,D,20250904,000000,29.25,29.3,28.26,28.65,23984701,0
+CNC.US,D,20250905,000000,28.59,29.13,28.24,28.98,14113665,0
+CNC.US,D,20250908,000000,29.02,29.07,28.325,28.84,16102372,0
+CNC.US,D,20250909,000000,29.15,31.15,28.839,31.06,22476674,0
+CNC.US,D,20250910,000000,31.01,31.34,29.98,31.27,14265596,0
+CNC.US,D,20250911,000000,35.97,36.135,34.07,34.08,36452696,0
+CNC.US,D,20250912,000000,33.925,34.78,33.0701,33.26,16869690,0
+CNC.US,D,20250915,000000,33.235,33.44,31.93,32.64,11585800,0
+CNC.US,D,20250916,000000,32.755,32.96,31.77,31.8,10632871,0
+CNC.US,D,20250917,000000,32.08,32.63,31.73,32.02,8889524,0
+CNC.US,D,20250918,000000,32.245,32.91,31.925,32.17,7020235,0
+CNC.US,D,20250919,000000,32.29,32.31,31.74,31.77,21240569,0
+CNC.US,D,20250922,000000,31.67,32.875,31.6494,32.7,9254444,0
+CNC.US,D,20250923,000000,32.91,33.52,32.72,32.75,9423595,0
+CNC.US,D,20250924,000000,32.69,34.85,32.5872,34.65,16526477,0
+CNC.US,D,20250925,000000,34.49,34.7,33.615,34.39,15097247,0
+CNC.US,D,20250926,000000,34.47,35.42,34.4425,34.86,13616577,0
+CNC.US,D,20250929,000000,34.7,35.3,34.41,35.21,8292052,0
+CNC.US,D,20250930,000000,35.215,35.805,34.96,35.68,9080803,0
+CNC.US,D,20251001,000000,35.705,36.2,35.48,35.74,7246053,0
+CNC.US,D,20251002,000000,35.71,37,35.58,36.82,9820913,0
+CNC.US,D,20251003,000000,36.92,38.86,36.915,38.7,15154020,0
+CNC.US,D,20251006,000000,38.7,39.12,37.56,37.64,13133207,0
+CNC.US,D,20251007,000000,38.3,39.28,38.01,38.42,12645383,0
+CNC.US,D,20251008,000000,38.36,39.08,38.265,38.45,11376156,0
+CNC.US,D,20251009,000000,38.755,38.95,37.7,37.83,8494672,0
+CNC.US,D,20251010,000000,37.88,37.93,35.5501,35.76,9534637,0
+CNC.US,D,20251013,000000,36.22,36.44,35.77,36.36,6496816,0
+CNC.US,D,20251014,000000,35.825,36.66,35.28,36.44,7002827,0
+CNC.US,D,20251015,000000,36.25,36.37,35.4,35.79,8319741,0
+CNC.US,D,20251016,000000,35.75,36.345,35.47,35.64,6892444,0
+CNC.US,D,20251017,000000,35.46,36.085,35.03,35.27,7717160,0
+CNC.US,D,20251020,000000,35.19,36.15,35.18,35.61,6873090,0
+CNC.US,D,20251021,000000,34.49,36.27,33.79,36.1,8230570,0
+CNC.US,D,20251022,000000,35.9,36.53,35.74,36.02,8951785,0
+CNC.US,D,20251023,000000,33.42,34.53,33,34.36,16684609,0
+CNC.US,D,20251024,000000,34.46,34.6899,33.95,34.07,8180533,0
+CNC.US,D,20251027,000000,34.055,34.14,32.98,33.15,15465430,0
+CNC.US,D,20251028,000000,33.725,33.74,32.865,33.19,13992154,0
+CNC.US,D,20251029,000000,36.6008,37.57,34.95,37.34,27250029,0
+CNC.US,D,20251030,000000,36.76,37.0699,35.02,35.02,12214216,0
+CNC.US,D,20251031,000000,34.6,35.57,34.02,35.37,10161410,0
+CNC.US,D,20251103,000000,35.28,35.29,33.755,34.5,9145999,0
+CNC.US,D,20251104,000000,34.24,36.11,34.17,36.11,10418258,0
+CNC.US,D,20251105,000000,35.815,37.12,35.815,36.84,10291542,0
+CNC.US,D,20251106,000000,36.97,37.92,36.9,37.1,9431218,0
+CNC.US,D,20251107,000000,37,37.58,36.37,37.56,10510665,0
+CNC.US,D,20251110,000000,35.52,36.11,33.61,34.25,17719047,0
+CNC.US,D,20251111,000000,34.74,35.44,34.04,35.36,9089050,0
+CNC.US,D,20251112,000000,35.23,37.07,35.23,36.2,8729631,0
+CNC.US,D,20251113,000000,35.8,36.5,35.46,36.09,7244240,0
+CNC.US,D,20251114,000000,35.98,36.72,35.59,36.38,7387878,0
+CNC.US,D,20251117,000000,36.375,38.145,36,37.08,9098283,0
+CNC.US,D,20251118,000000,36.81,37,35.46,36.93,8029462,0
+CNC.US,D,20251119,000000,36.93,37.13,35.68,35.95,6933773,0
+CNC.US,D,20251120,000000,36.01,36.28,34.39,34.83,8321318,0
+CNC.US,D,20251121,000000,35.06,36.705,35.0002,36.5,7915883,0
+CNC.US,D,20251124,000000,39.02,39.71,37.33,38.17,21103296,0
+CNC.US,D,20251125,000000,38.365,39.84,38.26,39.66,7073580,0
+CNC.US,D,20251126,000000,39.32,39.93,39.17,39.46,6691647,0
+CNC.US,D,20251128,000000,39.62,39.68,39.11,39.34,2125692,0
+CNC.US,D,20251201,000000,39.03,39.105,37.86,37.89,6429875,0
+CNC.US,D,20251202,000000,37.99,38.97,37.41,38.81,7406905,0
+CNC.US,D,20251203,000000,38.815,39.335,38.59,38.81,3838195,0
+CNC.US,D,20251204,000000,38.64,39,38.4,38.85,4798315,0
+CNC.US,D,20251205,000000,38.85,38.88,37.75,38.34,7470563,0
+CNC.US,D,20251208,000000,38.67,38.67,37.77,37.88,5167299,0
+CNC.US,D,20251209,000000,37.86,38.37,37.855,38.08,4350683,0
+CNC.US,D,20251210,000000,37.82,38.845,37.25,38.67,8414153,0
+CNC.US,D,20251211,000000,38.46,41.4,38.45,40.46,9018630,0
+CNC.US,D,20251212,000000,40.88,41.74,40.64,40.85,6318374,0
+CNC.US,D,20251215,000000,41.105,41.25,40.44,40.45,7136980,0
+CNC.US,D,20251216,000000,40.29,40.465,38.3605,38.97,7951033,0
+CNC.US,D,20251217,000000,39.1,39.15,38.02,38.87,6386991,0
+CNC.US,D,20251218,000000,38.64,39.91,38.27,39.22,5144579,0
+CNC.US,D,20251219,000000,39.24,39.86,38.97,39.02,10471819,0
+CNC.US,D,20251222,000000,38.79,40.15,38.582,39.95,5009186,0
+CNC.US,D,20251223,000000,39.75,39.99,39.335,39.6,3586207,0
+CNC.US,D,20251224,000000,39.46,40.11,39.39,39.89,2539451,0
+CNC.US,D,20251226,000000,39.88,40.53,39.82,40.51,2672903,0
+CNC.US,D,20251229,000000,40.545,40.99,40.51,40.81,3897034,0
+CNC.US,D,20251230,000000,40.79,41.63,40.79,41.21,4557177,0
+CNC.US,D,20251231,000000,41.18,41.8,41.05,41.15,3671629,0
+CNC.US,D,20260102,000000,41.18,42.07,40.53,41.78,4553989,0
+CNC.US,D,20260105,000000,42.99,44.925,42.62,44.68,9214566,0
+CNC.US,D,20260106,000000,44.99,45.99,44.95,45.74,7817106,0
+CNC.US,D,20260107,000000,46.81,46.89,45.4664,45.77,7773965,0
+CNC.US,D,20260108,000000,46.265,47.3399,46,46.92,9593582,0
+CNC.US,D,20260109,000000,47.18,47.47,46.57,46.61,6090084,0
+CNC.US,D,20260112,000000,45.5,46.585,44.79,46.39,5231004,0
+CNC.US,D,20260113,000000,46.215,46.65,45.67,45.76,4436470,0
+CNC.US,D,20260114,000000,45.73,46.3,45.59,46.17,4546995,0
+CNC.US,D,20260115,000000,46.16,47.68,45.59,47.27,4919516,0
+CNC.US,D,20260116,000000,46.92,47.02,45.7,45.75,7084420,0
+CNC.US,D,20260120,000000,44.89,46.27,44.44,45.76,4253067,0
+CNC.US,D,20260121,000000,44.99,45.9,43.28,45.26,7887690,0
+CNC.US,D,20260122,000000,45.19,45.63,44.71,45.42,5197394,0
+CNC.US,D,20260123,000000,45.39,46.19,45.17,46.09,3792259,0
+CNC.US,D,20260126,000000,46.05,46.53,45.95,46.28,3881187,0
+CNC.US,D,20260127,000000,44,45.25,40.12,41.53,14594366,0
+CNC.US,D,20260128,000000,41.19,42.01,40.66,41.9,7858057,0
+CNC.US,D,20260129,000000,42.085,43.6,41.9111,43.6,8234733,0
+CNC.US,D,20260130,000000,43.55,43.95,42.755,43.32,5136526,0
+CNC.US,D,20260202,000000,42.67,42.935,42.21,42.8,5474287,0
+CNC.US,D,20260203,000000,42.73,43.45,41.96,42.51,6586534,0
+CNC.US,D,20260204,000000,42.165,42.72,40.821,40.96,6850277,0
+CNC.US,D,20260205,000000,40.66,41.27,39.795,39.92,10993989,0
+CNC.US,D,20260206,000000,37.24,39.85,36.06,38.46,16610296,0
+CNC.US,D,20260209,000000,38.425,38.88,37.71,38.04,7871500,0
+CNC.US,D,20260210,000000,38.455,40.14,37.94,39.61,6364587,0
+CNC.US,D,20260211,000000,39.4,40.52,39.17,40.43,4599928,0
+CNC.US,D,20260212,000000,40.43,40.83,39,39.18,8830337,0
+CNC.US,D,20260213,000000,38.85,40.68,38.85,40.58,4540594,0
+CNC.US,D,20260217,000000,40.675,41.93,40.5,41.23,4437185,0
+CNC.US,D,20260218,000000,41.395,43.135,41.055,43.07,4577411,0
diff --git a/daily/us/nyse stocks/1/cno.us.txt b/daily/us/nyse stocks/1/cno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9eda31ff64d0973edff765f37832afce9674171b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cno.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNO.US,D,20050225,000000,15.7747,15.9138,15.6759,15.6857,741013.21244167,0
+CNO.US,D,20050228,000000,15.6857,15.718,15.431,15.5289,924990.61783249,0
+CNO.US,D,20050301,000000,15.6112,15.7434,15.5534,15.7268,806933.06293043,0
+CNO.US,D,20050302,000000,15.7014,15.8247,15.6328,15.7826,1174267.0287232,0
+CNO.US,D,20050303,000000,15.8247,15.8648,15.6249,15.6425,1002964.868145,0
+CNO.US,D,20050304,000000,15.6328,15.8159,15.6249,15.7747,588113.7959229,0
+CNO.US,D,20050307,000000,15.7336,15.8247,15.718,15.7923,355277.52371589,0
+CNO.US,D,20050308,000000,15.8247,15.8414,15.7336,15.7923,762213.84345734,0
+CNO.US,D,20050309,000000,15.7601,15.7923,15.6181,15.6934,894653.96689114,0
+CNO.US,D,20050310,000000,15.6602,15.9236,15.5456,15.8648,896727.87506919,0
+CNO.US,D,20050311,000000,15.8824,15.8824,15.5711,15.718,542907.49904906,0
+CNO.US,D,20050314,000000,15.8002,16.282,15.7601,16.2478,1696095.4108252,0
+CNO.US,D,20050315,000000,16.4407,16.7775,16.2575,16.2908,1571218.7723125,0
+CNO.US,D,20050316,000000,16.2478,16.2996,15.998,16.2478,801084.04961486,0
+CNO.US,D,20050317,000000,16.233,16.4152,15.9236,16.2732,497342.78672938,0
+CNO.US,D,20050318,000000,16.282,16.4152,16.233,16.3437,745523.52875012,0
+CNO.US,D,20050321,000000,16.4064,16.4152,16.2046,16.2908,852254.74711304,0
+CNO.US,D,20050322,000000,16.2418,16.4906,16.2116,16.3741,2570283.9578717,0
+CNO.US,D,20050323,000000,16.2908,16.3496,16.2116,16.2418,1936121.4356082,0
+CNO.US,D,20050324,000000,16.2478,16.3574,16.2478,16.3437,777324.47527362,0
+CNO.US,D,20050328,000000,16.4152,16.5895,16.4152,16.5044,801319.92986554,0
+CNO.US,D,20050329,000000,16.5631,16.7677,16.4974,16.5121,2225600.6229038,0
+CNO.US,D,20050330,000000,16.5552,16.7677,16.5298,16.6464,707876.63229093,0
+CNO.US,D,20050331,000000,16.6531,16.8011,16.5709,16.762,1083501.1251628,0
+CNO.US,D,20050401,000000,16.8011,16.9058,16.3574,16.5121,893921.81910006,0
+CNO.US,D,20050404,000000,16.5895,16.6062,16.1782,16.3985,1858748.6288786,0
+CNO.US,D,20050405,000000,16.3741,16.4974,16.2732,16.4064,1252367.8987375,0
+CNO.US,D,20050406,000000,16.4152,16.5797,16.3359,16.5797,741747.40248599,0
+CNO.US,D,20050407,000000,16.6209,16.7775,16.521,16.7354,672538.50313385,0
+CNO.US,D,20050408,000000,16.7354,16.7423,16.5631,16.6297,852861.29632908,0
+CNO.US,D,20050411,000000,16.6845,16.7276,16.5552,16.6668,351378.86225659,0
+CNO.US,D,20050412,000000,16.6297,16.7932,16.5709,16.7677,267920.14083415,0
+CNO.US,D,20050413,000000,16.8089,16.8275,16.3985,16.4495,665845.01809832,0
+CNO.US,D,20050414,000000,16.4152,16.4906,16.233,16.2575,528775.10654079,0
+CNO.US,D,20050415,000000,16.0049,16.3095,15.8159,16.2173,1854855.0730525,0
+CNO.US,D,20050418,000000,16.138,16.2478,16.1097,16.1959,1822078.9506007,0
+CNO.US,D,20050419,000000,16.2046,16.2908,16.1195,16.2418,578485.59296333,0
+CNO.US,D,20050420,000000,16.2908,16.3918,16.1282,16.1703,711168.74453418,0
+CNO.US,D,20050421,000000,16.2116,16.4221,16.1097,16.3192,1454615.3017264,0
+CNO.US,D,20050422,000000,16.2116,16.3985,16.2116,16.3095,530722.39501718,0
+CNO.US,D,20050425,000000,16.3496,16.4407,16.2253,16.2996,463226.946144,0
+CNO.US,D,20050426,000000,16.3192,16.3918,16.1703,16.1782,544128.76649415,0
+CNO.US,D,20050427,000000,16.1782,16.4221,16.0861,16.233,498070.85001395,0
+CNO.US,D,20050428,000000,16.1703,16.2116,15.9304,15.948,352474.53112664,0
+CNO.US,D,20050429,000000,15.9735,16.0049,15.718,15.7923,1501278.746296,0
+CNO.US,D,20050502,000000,15.8981,16.188,15.8247,16.138,748568.52834981,0
+CNO.US,D,20050503,000000,16.0861,16.1449,15.9902,16.045,479795.74678269,0
+CNO.US,D,20050504,000000,16.0861,16.188,15.998,16.1018,1256266.5601968,0
+CNO.US,D,20050505,000000,16.1018,16.3095,15.7747,16.0861,3522321.1566554,0
+CNO.US,D,20050506,000000,16.1282,16.4221,16.1195,16.1449,1019416.2392217,0
+CNO.US,D,20050509,000000,15.9804,16.4064,15.9804,16.2996,1219226.2129535,0
+CNO.US,D,20050510,000000,16.2996,16.3741,16.1703,16.2908,875157.59621478,0
+CNO.US,D,20050511,000000,16.3095,16.3741,16.138,16.3281,474681.94463807,0
+CNO.US,D,20050512,000000,16.3828,16.4974,16.2653,16.2732,1011862.9655667,0
+CNO.US,D,20050513,000000,16.2478,16.3359,16.2046,16.2996,1119443.7612827,0
+CNO.US,D,20050516,000000,16.3192,16.4318,16.2173,16.3918,880035.51810872,0
+CNO.US,D,20050517,000000,16.3496,16.4152,16.3095,16.3281,858100.69704873,0
+CNO.US,D,20050518,000000,16.3741,16.473,16.3192,16.4152,3889415.1576911,0
+CNO.US,D,20050519,000000,16.4818,16.5974,16.282,16.4152,1085325.8784441,0
+CNO.US,D,20050520,000000,16.4152,16.5298,16.3741,16.4152,948381.56546162,0
+CNO.US,D,20050523,000000,16.4318,16.4974,16.3192,16.4152,1126143.373078,0
+CNO.US,D,20050524,000000,16.3359,16.3437,16.1959,16.2996,429597.16183275,0
+CNO.US,D,20050525,000000,16.2996,16.3918,16.2478,16.3741,430694.87295606,0
+CNO.US,D,20050526,000000,16.4152,16.473,16.3192,16.3437,1090813.412934,0
+CNO.US,D,20050527,000000,16.3192,16.5974,16.2116,16.5298,728710.67884775,0
+CNO.US,D,20050531,000000,16.5298,16.5455,16.3496,16.4152,726271.20733748,0
+CNO.US,D,20050601,000000,16.4564,16.521,16.3828,16.4152,1206678.6089693,0
+CNO.US,D,20050602,000000,16.4064,16.521,16.3281,16.473,910975.65488624,0
+CNO.US,D,20050603,000000,16.473,16.473,16.3192,16.3663,862119.85144993,0
+CNO.US,D,20050606,000000,16.3828,16.6297,16.3281,16.5631,3018279.7792574,0
+CNO.US,D,20050607,000000,16.6062,16.614,16.4564,16.5367,1555740.5349108,0
+CNO.US,D,20050608,000000,16.5298,16.6297,16.521,16.5974,1182673.9642377,0
+CNO.US,D,20050609,000000,16.6062,16.7854,16.521,16.7188,485156.66157087,0
+CNO.US,D,20050610,000000,16.6933,16.8755,16.6531,16.7423,1008452.4026348,0
+CNO.US,D,20050613,000000,16.7423,16.7854,16.5709,16.7188,1434997.4169815,0
+CNO.US,D,20050614,000000,16.6668,16.8275,16.6668,16.762,1825980.67544,0
+CNO.US,D,20050615,000000,16.7932,16.8011,16.7188,16.7677,1178048.2606205,0
+CNO.US,D,20050616,000000,16.752,16.849,16.7276,16.8275,2088902.4014383,0
+CNO.US,D,20050617,000000,16.8403,17.1958,16.8403,17.1713,1934291.5766938,0
+CNO.US,D,20050620,000000,17.1536,17.1536,16.9479,17.0615,1910411.5094106,0
+CNO.US,D,20050621,000000,17.1536,17.2202,16.6062,17.2055,882344.28541083,0
+CNO.US,D,20050622,000000,17.1878,17.4807,17.1536,17.4396,908664.84533088,0
+CNO.US,D,20050623,000000,17.4229,17.655,17.3171,17.5807,1441700.0921567,0
+CNO.US,D,20050624,000000,17.5414,17.7245,17.4396,17.7245,975911.13930723,0
+CNO.US,D,20050627,000000,17.7344,17.8146,17.5669,17.7872,666697.6588313,0
+CNO.US,D,20050628,000000,17.8675,18.1055,17.844,18.0164,1125777.8097459,0
+CNO.US,D,20050629,000000,18.0585,18.1378,17.844,17.9409,1210333.2211649,0
+CNO.US,D,20050630,000000,17.9479,18.0585,17.9009,17.9076,1371524.1858894,0
+CNO.US,D,20050701,000000,17.9076,18.2631,17.9009,18.1799,1419161.7852605,0
+CNO.US,D,20050705,000000,18.1378,18.4267,18.0908,18.4178,1004796.7693126,0
+CNO.US,D,20050706,000000,18.3856,18.6705,18.2758,18.3856,2354143.106005,0
+CNO.US,D,20050707,000000,18.1799,18.3023,18.0742,18.2631,1111887.4242479,0
+CNO.US,D,20050708,000000,18.2631,18.3375,18.2054,18.2142,824352.46204883,0
+CNO.US,D,20050711,000000,18.2142,18.2211,17.9479,18.1702,1014659.8313962,0
+CNO.US,D,20050712,000000,18.1632,18.1702,17.9655,18.0585,472608.03646001,0
+CNO.US,D,20050713,000000,18.0653,18.0653,17.9988,18.0339,836533.48157422,0
+CNO.US,D,20050714,000000,18.0585,18.1201,17.9988,18.0585,688749.90945332,0
+CNO.US,D,20050715,000000,18.0742,18.1378,17.99,18.0585,728833.21404291,0
+CNO.US,D,20050718,000000,18.0742,18.1201,17.8675,17.892,987612.22931823,0
+CNO.US,D,20050719,000000,17.9076,18.1378,17.9076,18.0819,486496.3797046,0
+CNO.US,D,20050720,000000,18.0585,18.2054,17.9332,18.0908,412299.2767829,0
+CNO.US,D,20050721,000000,18.0585,18.2211,17.7872,17.8146,608702.77208941,0
+CNO.US,D,20050722,000000,17.7431,17.8675,17.5414,17.7686,716890.11702147,0
+CNO.US,D,20050725,000000,17.6471,18.0339,17.6051,17.8773,907932.69753981,0
+CNO.US,D,20050726,000000,17.8509,17.9165,17.6893,17.7872,573489.22038074,0
+CNO.US,D,20050727,000000,17.8597,18.0164,17.844,17.9655,1848272.8908191,0
+CNO.US,D,20050728,000000,17.99,18.0085,17.8675,17.8773,364903.68442222,0
+CNO.US,D,20050729,000000,17.8353,17.9576,17.8146,17.9009,439099.7662173,0
+CNO.US,D,20050801,000000,17.9821,18.1799,17.8353,18.0419,693011.07086496,0
+CNO.US,D,20050802,000000,18.1201,18.1632,17.9253,18.0653,712627.9344832,0
+CNO.US,D,20050803,000000,18.0653,18.4747,18.0262,18.4267,1538563.1428028,0
+CNO.US,D,20050804,000000,18.4267,18.4267,17.277,17.277,4327178.2691546,0
+CNO.US,D,20050805,000000,17.277,17.5669,17.1958,17.5336,1940992.2096157,0
+CNO.US,D,20050808,000000,17.557,17.6893,17.4102,17.6471,807168.94318111,0
+CNO.US,D,20050809,000000,17.5238,17.5336,17.0615,17.1624,8382659.2500842,0
+CNO.US,D,20050810,000000,17.2682,17.5052,17.2505,17.3622,6959476.2681692,0
+CNO.US,D,20050811,000000,17.3691,17.4631,17.2839,17.3524,1444138.5425404,0
+CNO.US,D,20050812,000000,17.3622,17.4631,17.3251,17.3691,977627.65316608,0
+CNO.US,D,20050815,000000,17.3691,17.4718,17.3328,17.4307,1576453.0673991,0
+CNO.US,D,20050816,000000,17.4033,17.4033,17.1222,17.1477,1598628.874343,0
+CNO.US,D,20050817,000000,17.1477,17.2202,16.9322,16.9567,3594323.8584573,0
+CNO.US,D,20050818,000000,16.9656,17.2281,16.9656,17.1536,1499820.5774735,0
+CNO.US,D,20050819,000000,17.2349,17.3171,17.1536,17.2682,1100194.5032501,0
+CNO.US,D,20050822,000000,17.3014,17.4033,17.2124,17.2202,552415.20906674,0
+CNO.US,D,20050823,000000,17.2349,17.3093,17.038,17.2418,457744.51728729,0
+CNO.US,D,20050824,000000,17.2917,17.3945,16.9656,17.087,399259.48976477,0
+CNO.US,D,20050825,000000,17.0949,17.1536,16.901,17.0615,745523.52875012,0
+CNO.US,D,20050826,000000,17.0782,17.1801,17.0146,17.1389,524512.92400252,0
+CNO.US,D,20050829,000000,17.0146,17.2349,16.901,17.0949,757461.52013844,0
+CNO.US,D,20050830,000000,17.0949,17.1389,16.9157,17.087,650124.7736861,0
+CNO.US,D,20050831,000000,17.0713,17.1477,16.8833,17.1389,635626.81784561,0
+CNO.US,D,20050901,000000,17.1536,17.3425,17.1036,17.3251,668763.39799634,0
+CNO.US,D,20050902,000000,17.3524,17.3524,17.0468,17.087,410471.46012176,0
+CNO.US,D,20050906,000000,17.1536,17.4307,17.1311,17.3788,1073143.8377922,0
+CNO.US,D,20050907,000000,17.4033,17.4033,17.038,17.1713,1899691.7220875,0
+CNO.US,D,20050908,000000,17.087,17.2682,17.0468,17.1801,605896.71612028,0
+CNO.US,D,20050909,000000,17.1135,17.1958,17.0146,17.1713,1344477.604938,0
+CNO.US,D,20050912,000000,17.2281,17.3328,17.0146,17.2839,993217.19337012,0
+CNO.US,D,20050913,000000,17.2349,17.2682,17.1036,17.1878,783047.89001416,0
+CNO.US,D,20050914,000000,17.1713,17.3171,17.0713,17.2917,1110914.290573,0
+CNO.US,D,20050915,000000,17.2917,17.3014,17.0713,17.1624,604679.53318172,0
+CNO.US,D,20050916,000000,17.1536,17.2202,17.0468,17.1536,609186.78611029,0
+CNO.US,D,20050919,000000,17.087,17.2281,17.0233,17.1958,968001.49245974,0
+CNO.US,D,20050920,000000,17.1036,17.4033,17.0303,17.2202,1730820.8640065,0
+CNO.US,D,20050921,000000,17.1536,17.2349,16.9058,16.9411,819112.04020254,0
+CNO.US,D,20050922,000000,16.9411,16.9567,16.6062,16.9567,794622.3603235,0
+CNO.US,D,20050923,000000,16.991,16.9989,16.6845,16.9822,383301.32284863,0
+CNO.US,D,20050926,000000,17.0782,17.1958,16.7423,16.8666,679241.17830902,0
+CNO.US,D,20050927,000000,16.8666,17.0713,16.712,16.9989,486496.3797046,0
+CNO.US,D,20050928,000000,17.0146,17.2124,16.8579,17.1477,624783.47420071,0
+CNO.US,D,20050929,000000,17.1389,17.4396,17.0547,17.3945,728710.67884775,0
+CNO.US,D,20050930,000000,17.4033,17.4307,17.1958,17.3251,3980670.1809055,0
+CNO.US,D,20051003,000000,17.2349,17.5669,17.2349,17.3251,1519432.3354587,0
+CNO.US,D,20051004,000000,17.3328,17.4807,17.2349,17.2349,817775.3854487,0
+CNO.US,D,20051005,000000,17.3788,17.4474,17.0713,17.1222,1374084.1503416,0
+CNO.US,D,20051006,000000,17.1477,17.4033,17.087,17.2349,919023.15382828,0
+CNO.US,D,20051007,000000,17.2349,17.277,17.0949,17.1624,445559.4132554,0
+CNO.US,D,20051010,000000,17.2055,17.2682,16.752,16.9744,2159449.9977974,0
+CNO.US,D,20051011,000000,17.0233,17.1222,16.7854,16.9411,1091541.4762185,0
+CNO.US,D,20051012,000000,16.9058,16.9157,16.3663,16.4221,946188.18546828,0
+CNO.US,D,20051013,000000,16.3828,16.4662,16.2253,16.282,1329615.106892,0
+CNO.US,D,20051014,000000,16.3741,16.5797,16.2478,16.521,1145514.1451794,0
+CNO.US,D,20051017,000000,16.5298,16.6374,16.473,16.614,743208.63468825,0
+CNO.US,D,20051018,000000,16.614,16.7775,16.6062,16.6297,372092.41587151,0
+CNO.US,D,20051019,000000,16.6297,16.7188,16.4662,16.7188,583478.90216605,0
+CNO.US,D,20051020,000000,16.752,16.7775,16.3741,16.4564,435563.60471035,0
+CNO.US,D,20051021,000000,16.4974,16.614,16.4495,16.4564,205422.08567019,0
+CNO.US,D,20051024,000000,16.5797,16.9411,16.5121,16.9058,732728.81212233,0
+CNO.US,D,20051025,000000,16.8666,16.9235,16.5974,16.6668,760749.54787519,0
+CNO.US,D,20051026,000000,16.5974,16.8666,16.5974,16.7276,608943.75797323,0
+CNO.US,D,20051027,000000,16.7423,16.7423,16.6209,16.6531,401327.27118307,0
+CNO.US,D,20051028,000000,16.6531,16.7854,16.3828,16.5298,1815986.9091481,0
+CNO.US,D,20051031,000000,16.5974,16.6933,16.4906,16.6611,607480.48351771,0
+CNO.US,D,20051101,000000,16.5367,16.7932,16.4318,16.6209,1608129.4364741,0
+CNO.US,D,20051102,000000,16.6531,16.9235,16.6209,16.7354,1244694.1321407,0
+CNO.US,D,20051103,000000,16.7854,17.0547,16.752,16.8666,2163956.2295995,0
+CNO.US,D,20051104,000000,16.892,17.0233,16.8011,16.9058,737359.62137269,0
+CNO.US,D,20051107,000000,16.9058,17.0547,16.901,16.9479,2557490.2623704,0
+CNO.US,D,20051108,000000,16.8666,16.991,16.8403,16.9058,1605083.4157479,0
+CNO.US,D,20051109,000000,16.9479,17.0782,16.8755,16.9567,834585.17197119,0
+CNO.US,D,20051110,000000,16.9567,16.9744,16.7423,16.8833,842260.98082125,0
+CNO.US,D,20051111,000000,16.9235,16.9989,16.8275,16.9989,566664.01001042,0
+CNO.US,D,20051114,000000,16.9744,17.0146,16.8343,16.8666,416439.94525262,0
+CNO.US,D,20051115,000000,16.8343,16.9322,16.5709,16.6611,683508.46648041,0
+CNO.US,D,20051116,000000,16.6668,16.7677,16.5552,16.6209,343457.98301623,0
+CNO.US,D,20051117,000000,16.5709,16.8755,16.5552,16.8666,1146978.4407615,0
+CNO.US,D,20051118,000000,16.9656,17.277,16.9058,17.277,1253458.4619743,0
+CNO.US,D,20051121,000000,17.2349,17.2505,17.0782,17.1958,563865.10192766,0
+CNO.US,D,20051122,000000,17.1958,17.3425,17.1135,17.3171,471267.29719966,0
+CNO.US,D,20051123,000000,17.3328,17.4551,17.2682,17.3171,391222.202089,0
+CNO.US,D,20051125,000000,17.2917,17.4102,17.1713,17.3425,120863.6108712,0
+CNO.US,D,20051128,000000,18.5511,18.5511,17.9821,18.2455,3502947.3211742,0
+CNO.US,D,20051129,000000,18.2455,18.2455,17.9743,18.0339,987979.83490372,0
+CNO.US,D,20051130,000000,18.0986,18.4021,17.9655,18.4021,1807584.0581401,0
+CNO.US,D,20051201,000000,18.4267,18.935,18.4178,18.886,2697236.5468156,0
+CNO.US,D,20051202,000000,18.886,18.9595,18.8439,18.9497,1794299.2007318,0
+CNO.US,D,20051205,000000,18.9046,18.9595,18.6069,18.788,1459244.0687235,0
+CNO.US,D,20051206,000000,18.9125,18.9213,18.7323,18.7538,1074607.1122476,0
+CNO.US,D,20051207,000000,18.7538,18.8782,18.5687,18.5687,699711.70378687,0
+CNO.US,D,20051208,000000,18.5766,18.7723,18.5687,18.7538,1012467.4725295,0
+CNO.US,D,20051209,000000,18.7538,18.8342,18.6294,18.7538,516956.58696775,0
+CNO.US,D,20051212,000000,18.8342,18.8782,18.598,18.7723,940826.24955347,0
+CNO.US,D,20051213,000000,18.7723,18.9418,18.6705,18.9213,538761.7249462,0
+CNO.US,D,20051214,000000,18.9125,18.9819,18.8782,18.9652,1255169.8702001,0
+CNO.US,D,20051215,000000,18.9819,19.0006,18.8262,18.9819,650491.35814496,0
+CNO.US,D,20051216,000000,19.0104,19.0838,18.9497,18.9595,1070221.3733876,0
+CNO.US,D,20051219,000000,19.0427,19.1416,18.6892,18.8028,1318403.1365349,0
+CNO.US,D,20051220,000000,18.8948,19.0349,18.8105,18.8782,1315720.6368876,0
+CNO.US,D,20051221,000000,18.9652,19.2885,18.9125,19.1172,2653128.9821917,0
+CNO.US,D,20051222,000000,19.0838,19.2562,19.0838,19.2034,736875.60735182,0
+CNO.US,D,20051223,000000,19.1867,19.2817,19.1867,19.2318,306056.15694735,0
+CNO.US,D,20051227,000000,19.2318,19.3424,19.0838,19.1172,1314749.545466,0
+CNO.US,D,20051228,000000,19.0838,19.3601,19.0838,19.1935,910003.54233798,0
+CNO.US,D,20051229,000000,19.2034,19.3051,19.1259,19.1554,649636.67515873,0
+CNO.US,D,20051230,000000,19.1554,19.1867,18.886,19.0182,335782.17416617,0
+CNO.US,D,20060103,000000,19.0271,19.3051,19.0104,19.1554,2190760.8035404,0
+CNO.US,D,20060104,000000,19.1554,19.3688,19.1259,19.2738,1673070.0265283,0
+CNO.US,D,20060105,000000,19.2738,19.3688,19.2228,19.2885,1287334.3378025,0
+CNO.US,D,20060106,000000,19.3424,19.411,19.2817,19.3688,853957.98632575,0
+CNO.US,D,20060109,000000,19.3601,19.6,19.3511,19.592,491857.29449279,0
+CNO.US,D,20060110,000000,19.592,19.6342,19.3688,19.6087,2256553.0132009,0
+CNO.US,D,20060111,000000,19.6342,19.8281,19.6087,19.8281,1112739.0438543,0
+CNO.US,D,20060112,000000,19.9045,20.1091,19.8536,19.8957,924377.9418567,0
+CNO.US,D,20060113,000000,19.8957,19.9045,19.7223,19.8683,1089835.173626,0
+CNO.US,D,20060117,000000,19.8212,19.8683,19.7047,19.7831,433864.45000416,0
+CNO.US,D,20060118,000000,19.7831,19.7831,19.6274,19.689,832876.82712536,0
+CNO.US,D,20060119,000000,19.689,19.8281,19.6274,19.6959,565569.362267,0
+CNO.US,D,20060120,000000,19.6959,19.6959,19.313,19.3688,577508.37478194,0
+CNO.US,D,20060123,000000,19.3601,19.7223,19.3511,19.6489,549850.13898141,0
+CNO.US,D,20060124,000000,19.6489,19.6959,19.4687,19.6274,396941.53232302,0
+CNO.US,D,20060125,000000,19.6802,19.9045,19.6087,19.8604,2051375.997921,0
+CNO.US,D,20060126,000000,19.8957,20.0895,19.8957,20.066,1247860.6458089,0
+CNO.US,D,20060127,000000,20.066,20.1591,19.9721,20.066,1205579.8767194,0
+CNO.US,D,20060130,000000,20.1091,20.2717,20.0729,20.2394,1417575.9756099,0
+CNO.US,D,20060131,000000,20.1347,20.2394,19.9525,20.0014,1773708.182312,0
+CNO.US,D,20060201,000000,19.8359,20.1434,19.7575,19.9721,944361.3899338,0
+CNO.US,D,20060202,000000,19.9887,19.9887,19.7831,19.8448,1919420.9096347,0
+CNO.US,D,20060203,000000,19.7831,19.8604,19.6342,19.642,548637.04054935,0
+CNO.US,D,20060206,000000,19.6274,19.7145,19.5666,19.6342,651345.02000457,0
+CNO.US,D,20060207,000000,19.6489,19.7302,19.453,19.4765,1286114.0914841,0
+CNO.US,D,20060208,000000,19.592,19.592,19.4197,19.4922,490144.86514044,0
+CNO.US,D,20060209,000000,19.4922,19.5754,19.453,19.4619,1227996.6695471,0
+CNO.US,D,20060210,000000,19.4619,19.4922,19.3953,19.453,629047.69899223,0
+CNO.US,D,20060213,000000,19.404,19.4844,19.3688,19.453,473337.12087121,0
+CNO.US,D,20060214,000000,19.4922,19.9132,19.453,19.8771,1324250.1075973,0
+CNO.US,D,20060215,000000,19.7831,19.8536,19.6959,19.7575,582382.21216937,0
+CNO.US,D,20060216,000000,19.7488,20.0191,19.74,19.9955,733825.50211899,0
+CNO.US,D,20060217,000000,19.9721,20.0102,19.6959,19.7145,1020998.9854924,0
+CNO.US,D,20060221,000000,19.7145,19.8858,19.6646,19.689,367582.09956305,0
+CNO.US,D,20060222,000000,19.6087,19.8771,19.6087,19.8212,690450.08528614,0
+CNO.US,D,20060223,000000,19.7909,20.0102,19.7488,19.8604,1448883.7179729,0
+CNO.US,D,20060224,000000,19.8771,19.9887,19.7575,19.8281,2612437.0861327,0
+CNO.US,D,20060227,000000,19.8281,20.1738,19.8076,19.9809,2026034.6984356,0
+CNO.US,D,20060228,000000,20.3471,20.5273,20.0014,20.3903,3325191.6403176,0
+CNO.US,D,20060301,000000,20.5205,20.6096,20.3726,20.4783,1961343.2632783,0
+CNO.US,D,20060302,000000,20.5205,20.6018,20.2717,20.3129,892827.17135664,0
+CNO.US,D,20060303,000000,20.3129,20.3637,20.1983,20.3383,830445.52462809,0
+CNO.US,D,20060306,000000,20.3129,20.496,20.2717,20.4783,1028065.1817466,0
+CNO.US,D,20060307,000000,20.8074,20.922,20.5939,20.7319,2491576.5386415,0
+CNO.US,D,20060308,000000,20.7319,20.8388,20.5842,20.7751,1278930.4656679,0
+CNO.US,D,20060309,000000,20.7663,20.8388,20.5058,20.7751,1386630.7331992,0
+CNO.US,D,20060310,000000,20.9728,21.295,20.7319,20.8388,2135321.7967442,0
+CNO.US,D,20060313,000000,20.8388,21.0209,20.8328,20.9955,768428.42010513,0
+CNO.US,D,20060314,000000,21.013,21.013,20.7751,20.8877,1505301.9852037,0
+CNO.US,D,20060315,000000,20.9122,20.9955,20.8152,20.9728,703736.98494783,0
+CNO.US,D,20060316,000000,20.9554,21.0767,20.8965,20.9278,1367991.0877623,0
+CNO.US,D,20060317,000000,20.9278,20.9955,19.9721,20.922,386469.8787701,0
+CNO.US,D,20060320,000000,20.9054,20.9866,20.8455,20.9798,426185.57777423,0
+CNO.US,D,20060321,000000,20.9798,21.0287,20.7055,20.7419,841290.91052624,0
+CNO.US,D,20060322,000000,20.6899,20.8328,20.6439,20.7849,277301.23115017,0
+CNO.US,D,20060323,000000,20.7986,20.8074,20.6018,20.6018,529142.71212626,0
+CNO.US,D,20060324,000000,20.6096,20.6595,20.5273,20.5273,677049.84056893,0
+CNO.US,D,20060327,000000,20.5205,20.5939,20.4441,20.5136,1835482.2586978,0
+CNO.US,D,20060328,000000,20.541,20.5597,20.3383,20.3726,1394553.6546928,0
+CNO.US,D,20060329,000000,20.3637,20.5205,20.1983,20.3305,1260164.2005294,0
+CNO.US,D,20060330,000000,20.3129,20.8074,20.3129,20.496,825324.57459709,0
+CNO.US,D,20060331,000000,20.4519,20.5205,20.2894,20.3726,921946.63935943,0
+CNO.US,D,20060403,000000,20.397,20.7663,20.306,20.6899,919139.56226368,0
+CNO.US,D,20060404,000000,20.6899,21.013,20.5939,20.9054,1647121.1567002,0
+CNO.US,D,20060405,000000,20.9054,21.1864,20.9054,21.1081,1318157.045018,0
+CNO.US,D,20060406,000000,21.1081,21.2559,20.7419,20.8074,1196561.2863558,0
+CNO.US,D,20060407,000000,20.8074,21.013,20.635,20.6595,1710960.9722512,0
+CNO.US,D,20060410,000000,20.7222,20.8328,20.3903,20.4196,1210453.7141068,0
+CNO.US,D,20060411,000000,20.4196,20.5695,20.3305,20.3726,1321569.6502031,0
+CNO.US,D,20060412,000000,20.3903,20.4783,20.256,20.2639,746619.19762017,0
+CNO.US,D,20060413,000000,20.2717,20.4588,20.1679,20.4441,571539.8896511,0
+CNO.US,D,20060417,000000,20.4686,20.5597,20.354,20.541,497947.29369217,0
+CNO.US,D,20060418,000000,20.5597,20.8388,20.496,20.7575,507575.49665174,0
+CNO.US,D,20060419,000000,20.7849,20.9377,20.5939,20.8799,496978.24452378,0
+CNO.US,D,20060420,000000,20.8799,20.9278,20.7918,20.9122,1006992.1915592,0
+CNO.US,D,20060421,000000,20.922,21.0052,20.8388,20.9798,444703.70914254,0
+CNO.US,D,20060424,000000,20.9278,20.9377,20.6517,20.7918,1266987.3686464,0
+CNO.US,D,20060425,000000,20.7918,20.8525,20.6821,20.8455,425211.42297271,0
+CNO.US,D,20060426,000000,20.9054,20.9278,20.7849,20.8525,993217.19337012,0
+CNO.US,D,20060427,000000,20.8455,20.9122,20.7663,20.8241,779273.80600327,0
+CNO.US,D,20060428,000000,20.8388,20.9728,20.7125,20.7222,1288676.0981895,0
+CNO.US,D,20060501,000000,20.7419,20.9054,20.6595,20.6821,699837.30236191,0
+CNO.US,D,20060502,000000,20.7222,20.9278,20.7222,20.8965,889412.52391823,0
+CNO.US,D,20060503,000000,20.9122,20.9278,20.7918,20.8328,296429.99624103,0
+CNO.US,D,20060504,000000,18.4668,19.74,17.9821,19.6185,14991729.789671,0
+CNO.US,D,20060505,000000,19.6274,20.0358,18.9497,19.2973,4115790.7617335,0
+CNO.US,D,20060508,000000,19.6185,19.6959,19.4443,19.453,1556835.1826542,0
+CNO.US,D,20060509,000000,19.5256,19.5666,19.3864,19.4197,1324497.2202408,0
+CNO.US,D,20060510,000000,19.453,19.6557,19.4364,19.4922,736014.79760583,0
+CNO.US,D,20060511,000000,19.4844,19.5256,19.2973,19.3601,688501.77568312,0
+CNO.US,D,20060512,000000,19.3688,19.3786,19.1554,19.1935,1184016.7457514,0
+CNO.US,D,20060515,000000,19.0486,19.2228,18.9291,19.0564,1376886.1218042,0
+CNO.US,D,20060516,000000,19.1083,19.3218,19.0741,19.2738,679000.19242521,0
+CNO.US,D,20060517,000000,19.1867,19.2034,18.9595,19.0182,1483129.2416398,0
+CNO.US,D,20060518,000000,19.0271,19.3354,19.0006,19.2228,4102511.0099581,0
+CNO.US,D,20060519,000000,19.3051,19.592,19.2817,19.5754,2696024.4695101,0
+CNO.US,D,20060522,000000,19.5754,19.7047,19.4844,19.6646,1952082.6659042,0
+CNO.US,D,20060523,000000,19.6959,19.9045,19.6959,19.8281,1474601.8131834,0
+CNO.US,D,20060524,000000,19.8212,20.0817,19.5754,19.642,712752.51193162,0
+CNO.US,D,20060525,000000,19.6646,19.8359,19.453,19.7223,698373.00677977,0
+CNO.US,D,20060526,000000,19.7223,19.8683,19.6646,19.8448,384637.97760248,0
+CNO.US,D,20060530,000000,19.7831,19.7831,19.4844,19.5666,664015.15918395,0
+CNO.US,D,20060531,000000,19.6342,19.8359,19.5843,19.7752,939000.47514562,0
+CNO.US,D,20060601,000000,19.7302,19.9887,19.6959,19.9427,1024779.1962631,0
+CNO.US,D,20060602,000000,19.9202,19.9955,19.6557,19.9809,616494.98937486,0
+CNO.US,D,20060605,000000,19.9045,19.9045,19.4922,19.5666,763799.65310802,0
+CNO.US,D,20060606,000000,19.5666,19.8076,19.5353,19.6185,467371.69912025,0
+CNO.US,D,20060607,000000,19.642,19.9887,19.55,19.8076,757461.52013844,0
+CNO.US,D,20060608,000000,19.8144,19.8212,19.4844,19.7488,527553.83909571,0
+CNO.US,D,20060609,000000,19.7302,19.8212,19.5754,19.7145,380618.82320129,0
+CNO.US,D,20060612,000000,19.6959,19.6959,19.3511,19.5353,707269.06194827,0
+CNO.US,D,20060613,000000,19.4364,19.4765,19.2228,19.3786,693620.68346086,0
+CNO.US,D,20060614,000000,19.3688,19.3688,18.9918,19.1083,940585.26366967,0
+CNO.US,D,20060615,000000,19.172,19.2131,18.9595,18.9819,2427122.0048615,0
+CNO.US,D,20060616,000000,18.9918,19.1083,18.9046,18.9213,1088251.4062285,0
+CNO.US,D,20060619,000000,18.9595,19.0564,18.6607,18.8262,992001.03155817,0
+CNO.US,D,20060620,000000,18.8028,19.0104,18.8028,18.8703,473217.64905592,0
+CNO.US,D,20060621,000000,18.8703,18.9046,18.6069,18.6705,1794178.7077898,0
+CNO.US,D,20060622,000000,18.6979,18.6979,18.3533,18.457,1547088.529006,0
+CNO.US,D,20060623,000000,18.4101,18.9046,18.2721,18.8028,2123507.3616777,0
+CNO.US,D,20060626,000000,18.7803,18.8342,18.6206,18.6373,1281121.803408,0
+CNO.US,D,20060627,000000,18.645,18.6804,18.4021,18.4424,703736.98494783,0
+CNO.US,D,20060628,000000,18.4483,18.5422,18.2945,18.4668,700566.38677311,0
+CNO.US,D,20060629,000000,18.4835,18.8439,18.4835,18.788,917925.44270499,0
+CNO.US,D,20060630,000000,18.788,19.0564,18.74,18.9595,851766.64858567,0
+CNO.US,D,20060703,000000,19.0182,19.1935,18.652,18.9125,490275.56934862,0
+CNO.US,D,20060705,000000,18.8342,18.9595,18.7323,18.8703,495631.37850367,0
+CNO.US,D,20060706,000000,18.9046,19.0564,18.8703,18.9732,698979.5559958,0
+CNO.US,D,20060707,000000,18.9291,19.1631,18.9291,19.1015,548024.36457356,0
+CNO.US,D,20060710,000000,19.2034,19.2562,19.0838,19.1554,554238.94122134,0
+CNO.US,D,20060711,000000,19.1475,19.1867,18.8262,18.9595,1143563.793323,0
+CNO.US,D,20060712,000000,18.9291,18.9732,18.645,18.6892,1153919.0384406,0
+CNO.US,D,20060713,000000,18.6069,18.6979,18.319,18.3856,1021122.5418142,0
+CNO.US,D,20060714,000000,18.4483,18.4747,18.1799,18.2945,650124.7736861,0
+CNO.US,D,20060717,000000,18.2299,18.5511,18.2299,18.4424,1513706.878465,0
+CNO.US,D,20060718,000000,18.8782,18.9732,18.5167,18.5853,1851929.545268,0
+CNO.US,D,20060719,000000,18.5853,18.8526,18.5167,18.6979,1297086.0970839,0
+CNO.US,D,20060720,000000,18.8342,18.8342,18.5766,18.6979,1059373.9452362,0
+CNO.US,D,20060721,000000,18.6804,18.7059,18.3856,18.5687,910368.08454358,0
+CNO.US,D,20060724,000000,18.5687,18.7469,18.368,18.4267,980912.61752295,0
+CNO.US,D,20060725,000000,18.4267,18.645,18.4267,18.4982,794377.28993318,0
+CNO.US,D,20060726,000000,18.5766,18.7156,18.4101,18.5511,2223899.4259444,0
+CNO.US,D,20060727,000000,18.5511,18.6373,18.3954,18.4982,1580476.3063068,0
+CNO.US,D,20060728,000000,18.4982,18.6147,18.4101,18.5923,1646627.9525397,0
+CNO.US,D,20060731,000000,18.6979,18.8175,18.5247,18.7156,925477.69523326,0
+CNO.US,D,20060801,000000,18.7323,19.0486,18.507,18.9918,1854977.6082476,0
+CNO.US,D,20060802,000000,18.9819,19.0006,18.7723,18.9291,1175119.6694562,0
+CNO.US,D,20060803,000000,17.2349,17.7608,16.7423,17.087,10418193.489525,0
+CNO.US,D,20060804,000000,17.2349,17.3887,16.9058,16.9744,2558709.4875622,0
+CNO.US,D,20060807,000000,16.991,17.1958,16.712,16.8187,4732897.4059574,0
+CNO.US,D,20060808,000000,16.8089,16.9058,16.7932,16.8403,1214474.9107613,0
+CNO.US,D,20060809,000000,16.849,16.9157,16.5298,16.5455,1992041.3930454,0
+CNO.US,D,20060810,000000,16.5367,16.614,16.4152,16.5455,2068430.8548338,0
+CNO.US,D,20060811,000000,16.5455,16.5455,16.3359,16.5298,2144581.3729917,0
+CNO.US,D,20060814,000000,16.614,16.8666,16.5895,16.7276,1135034.3226134,0
+CNO.US,D,20060815,000000,16.7854,16.9567,16.7775,16.901,1152460.8696182,0
+CNO.US,D,20060816,000000,16.901,17.0782,16.901,17.0713,725789.23556985,0
+CNO.US,D,20060817,000000,17.1222,17.3425,17.1222,17.3171,1626044.0820063,0
+CNO.US,D,20060818,000000,17.3171,17.4396,17.3171,17.3788,917190.23153403,0
+CNO.US,D,20060821,000000,17.3622,17.3887,17.1536,17.1713,673271.67205155,0
+CNO.US,D,20060822,000000,17.2202,17.3622,17.0303,17.0547,2303459.4859075,0
+CNO.US,D,20060823,000000,17.1036,17.1958,16.9822,16.9989,376601.71105334,0
+CNO.US,D,20060824,000000,17.0468,17.1713,17.0146,17.038,488572.33013592,0
+CNO.US,D,20060825,000000,17.0146,17.1135,16.9479,16.9989,409009.20679288,0
+CNO.US,D,20060828,000000,17.0233,17.1389,16.9656,17.0086,1603257.64134,0
+CNO.US,D,20060829,000000,17.0468,17.1801,16.8755,17.1311,693133.60606011,0
+CNO.US,D,20060830,000000,17.1036,17.1222,16.8187,16.8666,1414775.0252739,0
+CNO.US,D,20060831,000000,16.8666,16.9989,16.8187,16.991,1266011.1715917,0
+CNO.US,D,20060901,000000,16.9822,17.1135,16.9157,16.991,796333.76854922,0
+CNO.US,D,20060905,000000,16.9822,17.1536,16.9567,17.1536,1052552.8193724,0
+CNO.US,D,20060906,000000,17.1135,17.2055,16.9744,17.1222,1114689.3957106,0
+CNO.US,D,20060907,000000,17.0782,17.2349,16.9822,17.1624,989200.08122217,0
+CNO.US,D,20060908,000000,17.2281,17.277,17.0233,17.0713,1109210.0302338,0
+CNO.US,D,20060911,000000,17.0782,17.2917,17.0547,17.2418,621251.39720026,0
+CNO.US,D,20060912,000000,17.2418,17.4631,17.2349,17.3524,706777.90004101,0
+CNO.US,D,20060913,000000,17.3691,17.3691,17.1713,17.2055,782072.71408602,0
+CNO.US,D,20060914,000000,17.2281,17.3524,17.1311,17.3425,896360.26948372,0
+CNO.US,D,20060915,000000,17.4033,17.7431,17.3425,17.5238,2896687.083975,0
+CNO.US,D,20060918,000000,17.5874,17.6961,17.4807,17.5669,1434635.9381558,0
+CNO.US,D,20060919,000000,17.5238,17.6129,17.3524,17.5962,629531.71301311,0
+CNO.US,D,20060920,000000,17.6051,17.8852,17.5962,17.655,982253.35678331,0
+CNO.US,D,20060921,000000,17.6471,17.7431,17.514,17.514,1070465.4226514,0
+CNO.US,D,20060922,000000,17.4807,17.7784,17.4718,17.7784,994314.90449341,0
+CNO.US,D,20060925,000000,17.7686,17.9743,17.655,17.9253,1013565.1836528,0
+CNO.US,D,20060926,000000,17.9253,18.0085,17.4631,17.6306,2361454.3726495,0
+CNO.US,D,20060927,000000,17.6306,17.6306,16.3985,17.4551,5372790.4908478,0
+CNO.US,D,20060928,000000,17.3887,17.4807,17.2418,17.3093,845309.04380082,0
+CNO.US,D,20060929,000000,17.2505,17.3524,17.1958,17.2281,858100.69704873,0
+CNO.US,D,20061002,000000,17.277,17.3788,17.2055,17.2839,598466.99878718,0
+CNO.US,D,20061003,000000,16.4974,16.6209,16.1527,16.3437,12086882.882825,0
+CNO.US,D,20061004,000000,16.3437,16.3985,16.2478,16.3496,4484228.5654093,0
+CNO.US,D,20061005,000000,16.3496,16.4662,16.3359,16.4564,3621860.5801892,0
+CNO.US,D,20061006,000000,16.4495,16.4974,16.3359,16.3741,2451981.3325793,0
+CNO.US,D,20061009,000000,16.3496,16.4152,16.2732,16.3496,2232792.4177331,0
+CNO.US,D,20061010,000000,16.3095,16.4152,16.3095,16.4152,2538238.9620844,0
+CNO.US,D,20061011,000000,16.4064,16.7354,16.3985,16.6531,4181822.9361511,0
+CNO.US,D,20061012,000000,16.6845,16.901,16.6845,16.8343,2826751.1424649,0
+CNO.US,D,20061013,000000,16.8343,17.1536,16.7854,17.038,2245706.6061761,0
+CNO.US,D,20061016,000000,17.0547,17.1135,16.9744,17.0468,1447796.2181158,0
+CNO.US,D,20061017,000000,17.0547,17.0547,16.8187,16.8755,1358486.4411245,0
+CNO.US,D,20061018,000000,16.8833,17.0086,16.8011,16.8755,1470697.0249643,0
+CNO.US,D,20061019,000000,16.8275,16.8579,16.7188,16.8343,1517240.9977186,0
+CNO.US,D,20061020,000000,16.8579,16.8666,16.7775,16.8275,4817088.2751711,0
+CNO.US,D,20061023,000000,16.8011,16.9058,16.7423,16.7677,1616664.0128169,0
+CNO.US,D,20061024,000000,16.7932,16.8011,16.7021,16.7677,916827.73158169,0
+CNO.US,D,20061025,000000,16.7677,16.7775,16.6933,16.7354,690577.72611443,0
+CNO.US,D,20061026,000000,16.752,16.9822,16.752,16.9479,916584.70344463,0
+CNO.US,D,20061027,000000,16.892,17.0713,16.8011,16.8187,1125047.704208,0
+CNO.US,D,20061030,000000,16.8187,16.901,16.6933,16.7775,1036961.236915,0
+CNO.US,D,20061031,000000,16.7775,16.7932,16.6297,16.6933,1667832.6680619,0
+CNO.US,D,20061101,000000,16.6611,16.9411,16.6611,16.7854,2968686.7223968,0
+CNO.US,D,20061102,000000,16.4152,16.4564,16.0216,16.2996,5164566.433715,0
+CNO.US,D,20061103,000000,16.2996,16.3095,16.094,16.1782,1893107.497601,0
+CNO.US,D,20061106,000000,16.1782,16.233,16.1449,16.2046,1251511.1734979,0
+CNO.US,D,20061107,000000,16.2046,16.3359,16.1959,16.2575,816674.61094553,0
+CNO.US,D,20061108,000000,16.2575,16.3359,16.2116,16.3095,843236.15674938,0
+CNO.US,D,20061109,000000,16.3095,16.4495,16.2996,16.4064,1670390.5902608,0
+CNO.US,D,20061110,000000,16.4152,16.4407,16.1703,16.2908,1134673.8649143,0
+CNO.US,D,20061113,000000,16.2908,16.4152,16.2253,16.3574,1006255.9592616,0
+CNO.US,D,20061114,000000,16.3918,16.5044,16.2908,16.4906,2291273.360749,0
+CNO.US,D,20061115,000000,16.4974,16.5044,16.4152,16.4818,1002721.8400079,0
+CNO.US,D,20061116,000000,16.4906,16.5974,16.4318,16.4407,1247738.1106137,0
+CNO.US,D,20061117,000000,16.4495,16.5455,16.4152,16.4564,785485.31927119,0
+CNO.US,D,20061120,000000,16.4152,16.4662,16.1959,16.2253,1601062.2190934,0
+CNO.US,D,20061121,000000,16.2732,16.3496,16.2253,16.3359,993583.77782896,0
+CNO.US,D,20061122,000000,16.3437,16.4318,16.3192,16.3192,937049.10216272,0
+CNO.US,D,20061124,000000,16.2908,16.3918,16.188,16.3359,448483.91991319,0
+CNO.US,D,20061127,000000,16.3192,16.3359,16.1449,16.2046,1310483.2784212,0
+CNO.US,D,20061128,000000,16.1527,16.3281,16.0616,16.2575,1335094.4723688,0
+CNO.US,D,20061129,000000,16.2116,16.3359,16.2116,16.2908,1606547.71133,0
+CNO.US,D,20061130,000000,16.2575,16.3918,16.2418,16.3281,1586691.9040812,0
+CNO.US,D,20061201,000000,16.282,16.4064,16.2732,16.3828,966781.2461413,0
+CNO.US,D,20061204,000000,16.3496,16.4818,16.3437,16.4407,703244.80191394,0
+CNO.US,D,20061205,000000,16.4407,16.5895,16.4152,16.5044,739429.44504424,0
+CNO.US,D,20061206,000000,16.4974,16.5631,16.4318,16.5552,1247493.0402234,0
+CNO.US,D,20061207,000000,16.5552,16.7021,16.4407,16.4495,899287.83952138,0
+CNO.US,D,20061208,000000,16.3496,16.5895,16.3496,16.5298,669378.11622539,0
+CNO.US,D,20061211,000000,16.5298,16.6297,16.4974,16.6209,2454294.1843878,0
+CNO.US,D,20061212,000000,16.6209,16.6531,16.5895,16.6209,1056085.9174994,0
+CNO.US,D,20061213,000000,16.6209,16.7354,16.614,16.6845,1132724.5341847,0
+CNO.US,D,20061214,000000,16.6464,16.8011,16.6297,16.762,1397843.7246829,0
+CNO.US,D,20061215,000000,16.7677,16.9479,16.752,16.8275,1417455.4826679,0
+CNO.US,D,20061218,000000,16.8666,16.9656,16.7276,16.7423,670836.28504778,0
+CNO.US,D,20061219,000000,16.6611,16.8275,16.4152,16.6062,1926005.1341212,0
+CNO.US,D,20061220,000000,16.6062,16.7677,16.5367,16.6464,1823416.6264813,0
+CNO.US,D,20061221,000000,16.2173,16.6933,16.2173,16.4906,1182189.9502169,0
+CNO.US,D,20061222,000000,16.5044,16.6531,16.3985,16.5552,2431509.7859748,0
+CNO.US,D,20061226,000000,16.5298,16.6297,16.473,16.5974,921699.52671587,0
+CNO.US,D,20061227,000000,16.5797,16.6531,16.4818,16.5121,699711.70378687,0
+CNO.US,D,20061228,000000,16.4818,16.6062,16.4818,16.5631,519757.53730374,0
+CNO.US,D,20061229,000000,16.5797,16.6062,16.3359,16.3985,898065.55094966,0
+CNO.US,D,20070103,000000,16.473,16.712,16.3918,16.5367,1630671.8278769,0
+CNO.US,D,20070104,000000,16.5455,16.5709,16.4662,16.4906,2436626.6514993,0
+CNO.US,D,20070105,000000,16.4974,16.5895,16.3985,16.4152,1724976.9563241,0
+CNO.US,D,20070108,000000,16.4064,16.5121,16.4064,16.4407,1239088.1469621,0
+CNO.US,D,20070109,000000,16.4407,16.4818,16.3574,16.4221,2419688.2030219,0
+CNO.US,D,20070110,000000,16.4318,16.5552,16.3828,16.4974,2056618.4620205,0
+CNO.US,D,20070111,000000,16.5455,16.6464,16.5121,16.5797,1310483.2784212,0
+CNO.US,D,20070112,000000,16.5631,16.6374,16.5044,16.5709,2129107.2200964,0
+CNO.US,D,20070116,000000,16.5631,16.6611,16.4818,16.5298,852616.22593876,0
+CNO.US,D,20070117,000000,16.5298,16.6668,16.3918,16.4564,1638470.171922,0
+CNO.US,D,20070118,000000,16.4818,16.5797,16.3359,16.4064,1867889.7544374,0
+CNO.US,D,20070119,000000,16.4152,16.4318,16.3281,16.3663,1508101.9144131,0
+CNO.US,D,20070122,000000,16.3985,16.3985,16.2173,16.2478,833977.60162853,0
+CNO.US,D,20070123,000000,16.3095,16.3985,16.2478,16.2653,2346830.8182338,0
+CNO.US,D,20070124,000000,16.2653,16.3663,16.2116,16.2418,1011128.7755224,0
+CNO.US,D,20070125,000000,16.2732,16.3192,15.8824,15.9902,3153149.1629352,0
+CNO.US,D,20070126,000000,15.9804,16.0773,15.8648,15.9138,2653496.5877772,0
+CNO.US,D,20070129,000000,15.956,16.1449,15.9393,16.0773,3410593.5657099,0
+CNO.US,D,20070130,000000,16.0861,16.2253,16.0549,16.1782,1411854.6031226,0
+CNO.US,D,20070131,000000,16.1282,16.3437,16.1195,16.2908,900502.9802067,0
+CNO.US,D,20070201,000000,16.2908,16.4564,16.2253,16.4221,820332.286521,0
+CNO.US,D,20070202,000000,16.4495,16.4564,16.282,16.3574,2058685.2223122,0
+CNO.US,D,20070205,000000,16.3192,16.3574,16.138,16.2116,1352390.3151653,0
+CNO.US,D,20070206,000000,16.2478,16.4221,16.2478,16.4064,1242984.7661682,0
+CNO.US,D,20070207,000000,16.4152,16.6374,16.3828,16.5974,1063032.6419383,0
+CNO.US,D,20070208,000000,16.5631,16.6062,16.4564,16.5797,969096.14020316,0
+CNO.US,D,20070209,000000,16.6062,16.7021,16.2732,16.3281,779886.48197907,0
+CNO.US,D,20070212,000000,16.3663,16.5367,16.3574,16.4974,1021339.020659,0
+CNO.US,D,20070213,000000,16.5552,16.7423,16.5298,16.7354,814837.60414477,0
+CNO.US,D,20070214,000000,16.762,16.762,16.5709,16.5895,833196.4397594,0
+CNO.US,D,20070215,000000,16.5797,16.6297,16.5552,16.6297,1001018.6007952,0
+CNO.US,D,20070216,000000,16.6297,16.8089,16.5709,16.6062,768554.01868016,0
+CNO.US,D,20070220,000000,16.6297,16.6668,16.5367,16.6297,1420382.031579,0
+CNO.US,D,20070221,000000,16.614,16.6209,16.473,16.4974,703976.94970501,0
+CNO.US,D,20070222,000000,16.4974,16.614,16.4495,16.4974,747228.81021609,0
+CNO.US,D,20070223,000000,16.4974,16.4974,15.9647,16.4407,2197216.366072,0
+CNO.US,D,20070226,000000,16.473,16.6531,16.4221,16.5552,741013.21244167,0
+CNO.US,D,20070227,000000,16.5121,16.5121,16.2575,16.3437,823132.21573039,0
+CNO.US,D,20070228,000000,16.3574,16.5121,16.2653,16.3192,1444504.1058725,0
+CNO.US,D,20070301,000000,16.2173,16.4064,16.1703,16.2732,1825753.9853288,0
+CNO.US,D,20070302,000000,16.2732,16.4152,16.2046,16.282,1184748.8935424,0
+CNO.US,D,20070305,000000,16.2908,16.3918,16.0549,16.0773,2090362.612514,0
+CNO.US,D,20070306,000000,16.2116,16.282,15.9647,16.138,2053445.8215925,0
+CNO.US,D,20070307,000000,15.3889,15.8247,15.2693,15.3889,7015762.8100653,0
+CNO.US,D,20070308,000000,15.4398,15.5534,15.3497,15.3889,2732574.6759726,0
+CNO.US,D,20070309,000000,15.3889,15.4721,15.0961,15.2243,2679447.4998584,0
+CNO.US,D,20070312,000000,15.1029,15.1029,14.2392,14.3665,13010414.310709,0
+CNO.US,D,20070313,000000,14.3577,14.3577,13.5938,13.6007,9803161.7746052,0
+CNO.US,D,20070314,000000,13.8112,14.1432,13.7505,13.912,7015096.0143783,0
+CNO.US,D,20070315,000000,13.912,14.0492,13.912,13.963,3004636.5064032,0
+CNO.US,D,20070316,000000,13.9541,14.4516,13.9541,14.2069,5473976.9916299,0
+CNO.US,D,20070319,000000,14.2822,14.3126,14.1511,14.198,2085974.8314006,0
+CNO.US,D,20070320,000000,14.1756,14.198,14.1187,14.1589,1584127.8551224,0
+CNO.US,D,20070321,000000,14.1511,14.2392,14.0492,14.1756,2557246.2131067,0
+CNO.US,D,20070322,000000,14.1823,14.1913,14.1119,14.1432,2302273.9578943,0
+CNO.US,D,20070323,000000,14.103,14.8425,14.0335,14.5849,4485080.1850157,0
+CNO.US,D,20070326,000000,14.4703,14.5849,14.2822,14.5682,3155346.6274351,0
+CNO.US,D,20070327,000000,14.4869,14.5535,14.2901,14.2979,1432559.9877245,0
+CNO.US,D,20070328,000000,14.2979,14.2979,14.1432,14.2206,1059009.4030307,0
+CNO.US,D,20070329,000000,14.2559,14.2646,14.0168,14.1266,1099824.8554113,0
+CNO.US,D,20070330,000000,14.1667,14.2392,14.0423,14.198,2097922.0129285,0
+CNO.US,D,20070402,000000,14.2392,14.4419,14.2392,14.3822,2966010.3495093,0
+CNO.US,D,20070403,000000,14.4419,14.674,14.3577,14.5124,3769286.7579908,0
+CNO.US,D,20070404,000000,14.5682,14.862,14.5291,14.8552,3876132.3425359,0
+CNO.US,D,20070405,000000,14.7905,15.2929,14.7905,15.0618,5357189.7182509,0
+CNO.US,D,20070409,000000,15.1029,15.1587,14.7905,14.8699,1890922.2866206,0
+CNO.US,D,20070410,000000,14.8699,14.9551,14.7416,14.815,2187711.7194342,0
+CNO.US,D,20070411,000000,14.8483,14.8552,14.6171,14.6407,1752349.2766692,0
+CNO.US,D,20070412,000000,14.6485,14.6485,14.3489,14.5849,2673112.4302687,0
+CNO.US,D,20070413,000000,14.7905,14.8062,14.6251,14.7337,1889698.9769223,0
+CNO.US,D,20070416,000000,14.7337,14.8552,14.5682,14.6485,2538359.4550264,0
+CNO.US,D,20070417,000000,13.9777,14.7416,13.9777,14.4948,3011419.8505818,0
+CNO.US,D,20070418,000000,14.5036,14.8062,14.3753,14.7464,4342410.4150394,0
+CNO.US,D,20070419,000000,14.6935,14.815,14.5379,14.7553,4260160.7075426,0
+CNO.US,D,20070420,000000,14.7641,14.8336,14.7249,14.7464,1532712.087234,0
+CNO.US,D,20070423,000000,14.7416,14.7464,14.5751,14.5849,1244328.5688084,0
+CNO.US,D,20070424,000000,14.5633,14.6251,14.4615,14.6016,2426513.4133921,0
+CNO.US,D,20070425,000000,14.5937,14.7553,14.4419,14.6016,3887709.8762252,0
+CNO.US,D,20070426,000000,14.5937,14.7092,14.5937,14.6485,1679846.2228205,0
+CNO.US,D,20070427,000000,14.6574,14.7249,14.5379,14.5682,3294117.7359521,0
+CNO.US,D,20070430,000000,14.5849,14.6407,14.4869,14.5212,1680577.349485,0
+CNO.US,D,20070501,000000,14.4781,14.5291,14.3223,14.5291,2043943.217208,0
+CNO.US,D,20070502,000000,14.5291,14.6338,14.4516,14.6171,2329769.8345613,0
+CNO.US,D,20070503,000000,14.6251,14.7984,14.5291,14.6935,1650326.4731803,0
+CNO.US,D,20070504,000000,14.7553,14.7738,14.6407,14.6935,1789913.4618717,0
+CNO.US,D,20070507,000000,14.7249,14.8483,14.6935,14.7464,1519801.9832975,0
+CNO.US,D,20070508,000000,14.7464,14.7464,14.5458,14.6016,1701095.8679143,0
+CNO.US,D,20070509,000000,13.9209,14.8062,13.9209,14.7249,8011297.9608772,0
+CNO.US,D,20070510,000000,14.7249,14.7738,14.6094,14.7015,1535759.1290869,0
+CNO.US,D,20070511,000000,14.7015,15.3213,14.5458,15.0618,3467495.8469617,0
+CNO.US,D,20070514,000000,15.0344,15.3497,15.004,15.3497,3532676.4017731,0
+CNO.US,D,20070515,000000,15.431,15.6112,15.3302,15.5045,3487401.6894152,0
+CNO.US,D,20070516,000000,15.5788,15.7747,15.5045,15.668,3891298.11519,0
+CNO.US,D,20070517,000000,15.6328,15.9236,15.5788,15.8334,2930736.5513296,0
+CNO.US,D,20070518,000000,15.808,15.8736,15.5788,15.7091,4465220.2932604,0
+CNO.US,D,20070521,000000,15.7747,15.8824,15.6112,15.7601,3150471.7689211,0
+CNO.US,D,20070522,000000,15.7601,16.3095,15.7268,16.1527,5671383.2332834,0
+CNO.US,D,20070523,000000,16.2478,16.3192,16.0392,16.1282,1477105.6156711,0
+CNO.US,D,20070524,000000,16.0861,16.1616,15.8824,15.9304,1885429.6464977,0
+CNO.US,D,20070525,000000,15.9304,16.0706,15.8824,15.9236,1272596.4172048,0
+CNO.US,D,20070529,000000,15.9735,16.0049,15.8247,15.906,1444380.5495508,0
+CNO.US,D,20070530,000000,15.8903,16.2173,15.8002,16.1959,1207654.8060241,0
+CNO.US,D,20070531,000000,16.233,16.2732,16.0861,16.1782,1393456.9646961,0
+CNO.US,D,20070601,000000,16.2116,16.4818,16.1959,16.4407,1466070.3002205,0
+CNO.US,D,20070604,000000,16.4495,17.0233,16.4221,16.9822,3847378.4378654,0
+CNO.US,D,20070605,000000,16.8833,16.9567,16.7932,16.9479,2922635.9538031,0
+CNO.US,D,20070606,000000,16.8403,16.8403,16.4564,16.4906,2564322.6206271,0
+CNO.US,D,20070607,000000,16.4906,16.5895,16.3574,16.5044,1513258.6038759,0
+CNO.US,D,20070608,000000,16.5044,16.8403,16.4564,16.7423,1624472.5681285,0
+CNO.US,D,20070611,000000,16.7423,16.7423,16.3663,16.5631,2451971.121313,0
+CNO.US,D,20070612,000000,16.5895,16.6668,16.3828,16.5797,2826751.1424649,0
+CNO.US,D,20070613,000000,16.5895,16.8755,16.5044,16.8755,2768389.6712643,0
+CNO.US,D,20070614,000000,16.901,17.0949,16.8275,16.9322,1478501.4957692,0
+CNO.US,D,20070615,000000,16.9744,17.3014,16.9656,17.1958,1724608.329612,0
+CNO.US,D,20070618,000000,17.1958,17.3093,17.0782,17.3014,947527.90360202,0
+CNO.US,D,20070619,000000,17.3014,17.4229,17.2202,17.417,906349.951269,0
+CNO.US,D,20070620,000000,17.4396,17.4396,17.2124,17.2349,1598998.5221816,0
+CNO.US,D,20070621,000000,17.277,17.3425,17.1477,17.2594,714820.2933499,0
+CNO.US,D,20070622,000000,17.2594,17.2594,16.8343,16.8343,2923367.0804675,0
+CNO.US,D,20070625,000000,16.8755,17.2281,16.7775,17.1311,1834382.5053213,0
+CNO.US,D,20070626,000000,17.1311,17.2505,17.038,17.0468,1650773.7266425,0
+CNO.US,D,20070627,000000,17.0547,17.1958,16.8275,17.1958,1175614.91587,0
+CNO.US,D,20070628,000000,17.2124,17.2505,17.1222,17.2124,1041341.8701419,0
+CNO.US,D,20070629,000000,17.2124,17.3328,17.0949,17.1477,1039518.1379874,0
+CNO.US,D,20070702,000000,17.1477,17.2055,16.991,17.1135,1303172.0117768,0
+CNO.US,D,20070703,000000,17.1135,17.2594,16.9822,16.991,514152.57325188,0
+CNO.US,D,20070705,000000,16.9235,16.9567,16.7423,16.9235,1251272.2298674,0
+CNO.US,D,20070706,000000,16.9157,17.2055,16.8089,17.1536,950329.87506465,0
+CNO.US,D,20070709,000000,17.1389,17.2281,16.9058,16.9744,1085082.8503071,0
+CNO.US,D,20070710,000000,16.9567,16.9567,16.4407,16.4564,1323883.5231385,0
+CNO.US,D,20070711,000000,16.3437,16.4318,15.8002,16.3281,3970561.0273049,0
+CNO.US,D,20070712,000000,16.4318,16.5552,16.2653,16.521,1935381.1188041,0
+CNO.US,D,20070713,000000,16.521,16.6933,16.3741,16.5631,3169598.4917586,0
+CNO.US,D,20070716,000000,16.5121,16.8275,16.4906,16.5298,1481785.4389996,0
+CNO.US,D,20070717,000000,16.6062,16.6531,16.4662,16.5044,886491.08064033,0
+CNO.US,D,20070718,000000,16.3741,16.473,16.1616,16.3437,1477835.721209,0
+CNO.US,D,20070719,000000,16.4221,16.5709,16.2653,16.4974,1092274.6451363,0
+CNO.US,D,20070720,000000,16.4152,16.5298,16.2478,16.3741,1677091.2231828,0
+CNO.US,D,20070723,000000,16.5044,16.5974,16.3496,16.4906,1706091.2193702,0
+CNO.US,D,20070724,000000,16.4564,16.8275,16.1282,16.188,1779677.6885695,0
+CNO.US,D,20070725,000000,16.2478,16.3918,15.9393,16.0216,1153802.6300052,0
+CNO.US,D,20070726,000000,15.8648,15.906,15.2693,15.4535,2782585.3736233,0
+CNO.US,D,20070727,000000,15.3889,15.4398,15.0794,15.0794,1445186.218459,0
+CNO.US,D,20070730,000000,15.0882,15.2998,14.9873,15.1587,1382734.1139931,0
+CNO.US,D,20070731,000000,15.3155,15.3889,14.9296,14.9296,1322777.6430021,0
+CNO.US,D,20070801,000000,14.9149,14.9227,14.4781,14.862,1796734.5877355,0
+CNO.US,D,20070802,000000,14.9463,15.145,14.7249,14.8483,1702560.1634964,0
+CNO.US,D,20070803,000000,14.8483,14.862,14.103,14.1432,3271199.5699509,0
+CNO.US,D,20070806,000000,14.3969,14.8552,13.6476,14.8483,3244409.2917828,0
+CNO.US,D,20070807,000000,14.0677,14.2392,13.5683,13.6555,6889372.8618925,0
+CNO.US,D,20070808,000000,13.5419,13.586,11.1778,12.3354,19367006.186306,0
+CNO.US,D,20070809,000000,12.0739,12.4098,11.9319,12.2874,7436464.9378562,0
+CNO.US,D,20070810,000000,12.2668,12.2806,11.5246,12.1228,9616016.8344194,0
+CNO.US,D,20070813,000000,12.2728,12.3941,12.0886,12.1318,4342528.865728,0
+CNO.US,D,20070814,000000,12.0964,12.1718,11.9319,11.9505,2661637.0092421,0
+CNO.US,D,20070815,000000,11.8996,12.2668,11.7792,11.8281,2722216.3674753,0
+CNO.US,D,20070816,000000,11.8036,11.8458,10.9781,11.55,4519718.8424338,0
+CNO.US,D,20070817,000000,11.8203,12.1405,11.4247,11.5333,3837109.9885111,0
+CNO.US,D,20070820,000000,11.5814,11.7713,11.4491,11.6528,2436948.3063866,0
+CNO.US,D,20070821,000000,11.5578,11.7546,11.5333,11.6126,1555740.5349108,0
+CNO.US,D,20070822,000000,11.6313,11.7635,11.5814,11.689,1408562.4908793,0
+CNO.US,D,20070823,000000,11.7792,11.785,11.6313,11.7115,1912238.3049451,0
+CNO.US,D,20070824,000000,11.6616,11.7635,11.5735,11.737,1937215.062225,0
+CNO.US,D,20070827,000000,11.6126,11.7194,11.55,11.5735,2229504.3899962,0
+CNO.US,D,20070828,000000,11.5814,11.6528,11.3698,11.4158,1801969.9039486,0
+CNO.US,D,20070829,000000,11.4314,11.55,11.3835,11.5157,1789913.4618717,0
+CNO.US,D,20070830,000000,11.4824,11.646,11.408,11.4726,2303093.9225753,0
+CNO.US,D,20070831,000000,11.5735,11.6382,11.4726,11.5422,1812938.8461686,0
+CNO.US,D,20070904,000000,11.6313,11.6714,11.5079,11.5667,1081308.7662961,0
+CNO.US,D,20070905,000000,11.4913,11.5969,11.4247,11.5422,1646511.5441042,0
+CNO.US,D,20070906,000000,11.5422,11.5735,11.4559,11.4726,1603257.64134,0
+CNO.US,D,20070907,000000,11.3433,11.4913,11.1925,11.3031,1565730.2166961,0
+CNO.US,D,20070910,000000,11.3111,11.3522,10.8763,11.1132,2290059.2411902,0
+CNO.US,D,20070911,000000,11.1074,11.1778,10.9643,11.1132,1969258.0157589,0
+CNO.US,D,20070912,000000,11.0829,11.1436,11.0231,11.0995,2861471.4900131,0
+CNO.US,D,20070913,000000,11.1711,11.3835,11.0055,11.3698,1816837.5076278,0
+CNO.US,D,20070914,000000,11.2532,11.501,11.1621,11.4824,3451900.1799978,0
+CNO.US,D,20070917,000000,11.4394,11.4726,11.2297,11.3923,1015026.4158551,0
+CNO.US,D,20070918,000000,11.4001,11.6382,11.3031,11.6126,1196811.4623792,0
+CNO.US,D,20070919,000000,11.6382,11.6382,11.4726,11.5814,1528328.3906273,0
+CNO.US,D,20070920,000000,11.646,12.2482,11.5882,12.2384,2899245.006174,0
+CNO.US,D,20070921,000000,12.3784,13.1424,12.2297,12.9935,4340820.5208822,0
+CNO.US,D,20070924,000000,12.9445,13.0151,12.5244,12.7791,1536614.8331998,0
+CNO.US,D,20070925,000000,12.6802,12.7163,12.3941,12.5322,1733256.2510103,0
+CNO.US,D,20070926,000000,12.5087,12.9445,12.5019,12.9034,923162.80117138,0
+CNO.US,D,20070927,000000,12.968,12.9935,12.6478,12.6889,1423304.4959834,0
+CNO.US,D,20070928,000000,13.254,13.3402,12.9268,13.1335,2792271.7808006,0
+CNO.US,D,20071001,000000,13.2216,13.2863,13.1267,13.2393,1864477.1492522,0
+CNO.US,D,20071002,000000,13.254,13.254,13.0424,13.1169,1618002.7098241,0
+CNO.US,D,20071003,000000,13.1267,13.2961,13.066,13.2295,1671244.2521205,0
+CNO.US,D,20071004,000000,13.2461,13.3489,13.0081,13.0504,995535.15081186,0
+CNO.US,D,20071005,000000,13.0081,13.1424,12.7633,12.9592,1604110.282073,0
+CNO.US,D,20071008,000000,12.9523,13.0327,12.8113,12.9847,642810.44366178,0
+CNO.US,D,20071009,000000,13.0591,13.107,12.8436,13.0151,809244.89361242,0
+CNO.US,D,20071010,000000,12.9268,13.0806,12.7252,12.826,1345447.675233,0
+CNO.US,D,20071011,000000,12.9034,13.0327,12.6625,12.8711,2384843.2780253,0
+CNO.US,D,20071012,000000,12.9592,13.0014,12.5998,13.0014,1433521.8890065,0
+CNO.US,D,20071015,000000,13.0895,13.0895,12.7163,12.9592,1673926.7517678,0
+CNO.US,D,20071016,000000,13.0504,13.0504,12.6145,12.7458,1283799.1974222,0
+CNO.US,D,20071017,000000,12.7858,12.826,12.5087,12.6802,1229948.0425299,0
+CNO.US,D,20071018,000000,12.6076,12.6712,12.4823,12.6076,1142351.7160176,0
+CNO.US,D,20071019,000000,12.5998,12.6527,12.3784,12.5087,1268691.6289859,0
+CNO.US,D,20071022,000000,12.4343,12.5753,12.31,12.5244,1100677.4961441,0
+CNO.US,D,20071023,000000,12.5166,12.5666,12.3609,12.5019,617840.83426836,0
+CNO.US,D,20071024,000000,12.492,12.5842,12.303,12.5489,929863.4340933,0
+CNO.US,D,20071025,000000,12.5489,12.5489,11.9231,12.3177,2679088.0632859,0
+CNO.US,D,20071026,000000,12.3687,12.4597,12.1865,12.3687,1423185.0241682,0
+CNO.US,D,20071029,000000,12.4597,12.7858,12.31,12.7633,1296353.9492928,0
+CNO.US,D,20071030,000000,12.7633,12.8946,12.5566,12.6527,1876172.1125035,0
+CNO.US,D,20071031,000000,12.7163,13.0151,12.592,12.9592,1999717.2018954,0
+CNO.US,D,20071101,000000,12.6302,12.7163,11.408,11.6126,5618163.1346462,0
+CNO.US,D,20071102,000000,11.6225,11.737,10.9565,11.4314,4820864.4014351,0
+CNO.US,D,20071105,000000,10.7019,11.3835,10.7019,11.1828,1477904.1366929,0
+CNO.US,D,20071106,000000,11.2532,11.3433,11.0672,11.3188,1250295.0116859,0
+CNO.US,D,20071107,000000,11.3188,11.3188,10.9976,11.0907,1174816.3948482,0
+CNO.US,D,20071108,000000,11.1132,11.2023,10.8938,11.0829,1712166.9227968,0
+CNO.US,D,20071109,000000,11.0133,11.4394,10.9085,11.3188,1235066.9503077,0
+CNO.US,D,20071112,000000,11.3188,11.5246,11.2375,11.3698,1664172.9502331,0
+CNO.US,D,20071113,000000,11.4726,11.6793,11.4247,11.6528,1095200.1729206,0
+CNO.US,D,20071114,000000,11.6528,11.9162,11.5422,11.6039,1037692.3635794,0
+CNO.US,D,20071115,000000,11.5667,11.6793,11.2023,11.55,1308658.52514,0
+CNO.US,D,20071116,000000,11.5422,11.6225,11.0907,11.408,1846090.7432187,0
+CNO.US,D,20071119,000000,11.2934,11.2934,10.7842,10.8606,1638134.2212621,0
+CNO.US,D,20071120,000000,10.8517,10.9085,10.1388,10.6471,3589575.6196448,0
+CNO.US,D,20071121,000000,10.5776,10.6863,10.4551,10.6314,1466802.4480115,0
+CNO.US,D,20071123,000000,10.7019,10.8429,10.6314,10.7097,418268.78304036,0
+CNO.US,D,20071126,000000,10.7773,10.9379,10.5942,10.6402,1394937.5983043,0
+CNO.US,D,20071127,000000,10.6627,10.9379,10.3817,10.8341,1763111.9513106,0
+CNO.US,D,20071128,000000,10.9565,11.1279,10.3885,10.6706,10795740.763834,0
+CNO.US,D,20071129,000000,10.6706,10.8693,10.6402,10.7685,1386752.2472677,0
+CNO.US,D,20071130,000000,10.9311,11.0995,10.5315,10.5393,2848803.393087,0
+CNO.US,D,20071203,000000,10.465,10.693,10.3964,10.4737,2111441.729461,0
+CNO.US,D,20071204,000000,10.3278,10.5844,10.3278,10.4816,1563764.5479404,0
+CNO.US,D,20071205,000000,10.6471,10.7097,10.4042,10.5471,1425430.4816195,0
+CNO.US,D,20071206,000000,10.4394,10.742,10.4394,10.7097,1646154.1497851,0
+CNO.US,D,20071207,000000,10.7509,10.8693,10.6627,10.742,783652.39697694,0
+CNO.US,D,20071210,000000,10.7509,10.8938,10.5942,10.7176,858100.69704873,0
+CNO.US,D,20071211,000000,10.7509,10.7999,10.4551,10.4737,1023958.2104555,0
+CNO.US,D,20071212,000000,10.6706,10.7999,10.1848,10.3434,1806542.5089812,0
+CNO.US,D,20071213,000000,10.3738,10.4042,10.2759,10.3514,1053434.0516508,0
+CNO.US,D,20071214,000000,10.2005,10.5071,10.2005,10.2582,1720285.9006028,0
+CNO.US,D,20071217,000000,10.1632,10.3514,10.1035,10.1133,1816097.1908238,0
+CNO.US,D,20071218,000000,10.0868,10.3024,10.0868,10.2671,1197375.1242769,0
+CNO.US,D,20071219,000000,10.1632,10.4551,10.1632,10.2857,1120283.1273696,0
+CNO.US,D,20071220,000000,10.4394,10.4981,10.3024,10.3964,1732514.9130796,0
+CNO.US,D,20071221,000000,10.4394,10.4904,10.2955,10.3434,1466947.4479925,0
+CNO.US,D,20071224,000000,10.3738,10.4737,10.3601,10.414,527679.43767075,0
+CNO.US,D,20071226,000000,10.3601,10.4394,10.2495,10.319,799133.69775859,0
+CNO.US,D,20071227,000000,10.2415,10.2759,10.0958,10.1632,912411.35892285,0
+CNO.US,D,20071228,000000,10.2171,10.2171,9.89001,9.98793,1136500.6604488,0
+CNO.US,D,20071231,000000,10.0311,10.3278,9.95672,10.3092,3491740.4564504,0
+CNO.US,D,20080102,000000,10.3278,10.3738,10.1299,10.2171,908833.33122422,0
+CNO.US,D,20080103,000000,10.2171,10.2415,9.70007,9.78527,2291401.0015773,0
+CNO.US,D,20080104,000000,9.75197,9.77645,9.54631,9.68538,1302698.2090221,0
+CNO.US,D,20080107,000000,9.7275,9.7275,9.42978,9.56296,1607301.3027802,0
+CNO.US,D,20080108,000000,9.62075,9.79898,9.42096,9.43664,1234999.5559504,0
+CNO.US,D,20080109,000000,9.44545,9.44545,9.00349,9.12982,1684617.9475453,0
+CNO.US,D,20080110,000000,9.02631,9.67656,9.02631,9.55611,1265522.0519377,0
+CNO.US,D,20080111,000000,9.4621,9.55611,9.07898,9.23999,1205095.8626985,0
+CNO.US,D,20080114,000000,9.26624,9.35045,9.12982,9.23999,1301439.1598919,0
+CNO.US,D,20080115,000000,9.14422,9.20894,8.93963,9.12982,1100104.6441068,0
+CNO.US,D,20080116,000000,9.02631,9.21482,8.99517,9.14422,1608634.8941541,0
+CNO.US,D,20080117,000000,9.13756,9.22442,8.70852,8.78285,1141450.0612066,0
+CNO.US,D,20080118,000000,8.81428,8.83848,8.10869,8.22473,2070869.3052175,0
+CNO.US,D,20080122,000000,8.07579,8.5765,8.03505,8.40396,1758370.8603846,0
+CNO.US,D,20080123,000000,8.20731,8.61793,8.15022,8.5765,1486414.2059966,0
+CNO.US,D,20080124,000000,8.61793,8.69148,8.40396,8.60167,1231229.5564459,0
+CNO.US,D,20080125,000000,8.60167,8.66778,8.26577,8.5198,2181293.9385878,0
+CNO.US,D,20080128,000000,8.52783,9.20894,8.52783,9.17702,1482640.1219858,0
+CNO.US,D,20080129,000000,9.26624,9.89001,9.19916,9.86557,1743888.2214435,0
+CNO.US,D,20080130,000000,9.54631,9.71867,9.11258,9.39942,2228892.7351471,0
+CNO.US,D,20080131,000000,9.24968,9.94778,9.22442,9.86557,1208017.3059765,0
+CNO.US,D,20080201,000000,9.82444,10.0868,9.74219,10.0868,1316332.2917367,0
+CNO.US,D,20080204,000000,10.0232,10.0389,9.57178,9.89001,1758219.7336439,0
+CNO.US,D,20080205,000000,9.74219,9.94778,9.61291,9.78527,1800396.3478174,0
+CNO.US,D,20080206,000000,9.68538,10.1133,9.66775,9.90668,1846487.9614764,0
+CNO.US,D,20080207,000000,9.91655,10.1632,9.84207,10.1299,1795131.4189322,0
+CNO.US,D,20080208,000000,10.0713,10.1388,9.84207,9.84207,1279174.5149316,0
+CNO.US,D,20080211,000000,9.80485,9.87246,9.42096,9.50421,713844.09629514,0
+CNO.US,D,20080212,000000,9.51205,9.76764,9.44545,9.53653,1125244.7816469,0
+CNO.US,D,20080213,000000,9.66775,9.73434,9.2731,9.57863,1286939.1617981,0
+CNO.US,D,20080214,000000,9.69224,9.7275,9.51205,9.52085,708116.59704811,0
+CNO.US,D,20080215,000000,9.51205,9.99588,9.36318,9.96348,1041064.1236995,0
+CNO.US,D,20080219,000000,10.0135,10.1848,9.83228,10.1035,790346.90313909,0
+CNO.US,D,20080220,000000,9.98793,10.225,9.85775,10.0868,1239940.787695,0
+CNO.US,D,20080221,000000,10.1555,10.2415,9.80485,9.90668,836743.83365923,0
+CNO.US,D,20080222,000000,9.93213,9.93213,9.55611,9.93213,725176.55959406,0
+CNO.US,D,20080225,000000,9.13756,9.99588,9.13756,9.90668,886368.54544517,0
+CNO.US,D,20080226,000000,9.75197,10.1212,9.70888,10.1212,786804.6148724,0
+CNO.US,D,20080227,000000,10.0311,10.2495,9.94778,10.2328,688287.3390916,0
+CNO.US,D,20080228,000000,10.1388,10.1848,9.98793,9.99588,617303.72166291,0
+CNO.US,D,20080229,000000,9.88223,9.97133,9.62661,9.62661,752100.60535026,0
+CNO.US,D,20080303,000000,9.57863,9.79212,9.42978,9.55611,814359.71688366,0
+CNO.US,D,20080304,000000,9.34262,9.36318,8.298,8.6098,3712688.7724738,0
+CNO.US,D,20080305,000000,8.40396,8.94806,8.40396,8.83848,2105609.0541715,0
+CNO.US,D,20080306,000000,8.80586,8.82154,8.38005,8.3875,1810255.3253946,0
+CNO.US,D,20080307,000000,8.35578,8.53606,8.27438,8.3875,1683791.8561047,0
+CNO.US,D,20080310,000000,8.38005,8.51187,8.298,8.30514,1368308.6581431,0
+CNO.US,D,20080311,000000,8.40396,8.6098,8.31366,8.55398,2000274.7370333,0
+CNO.US,D,20080312,000000,8.55398,8.75797,8.3217,8.60167,1831283.3860104,0
+CNO.US,D,20080313,000000,8.36399,8.70852,8.28996,8.66778,1741969.5245126,0
+CNO.US,D,20080314,000000,8.70852,8.76513,8.14238,8.25696,1970971.4662378,0
+CNO.US,D,20080317,000000,7.39497,8.0844,7.14074,7.1899,3749939.471802,0
+CNO.US,D,20080318,000000,7.38684,7.78934,7.19803,7.66594,2858958.4973857,0
+CNO.US,D,20080319,000000,7.66594,7.72343,7.40358,7.64146,1935990.7314,0
+CNO.US,D,20080320,000000,7.74801,8.21603,7.64146,8.21603,2073504.83304,0
+CNO.US,D,20080324,000000,8.24834,8.65847,8.24834,8.50384,2072925.8542428,0
+CNO.US,D,20080325,000000,8.47054,8.6997,8.37183,8.6098,1629469.9618376,0
+CNO.US,D,20080326,000000,8.49453,8.80586,8.38005,8.78285,2421241.3366205,0
+CNO.US,D,20080327,000000,8.78285,8.87471,8.47054,8.47054,1543190.8886733,0
+CNO.US,D,20080328,000000,8.50384,8.67591,8.44538,8.54517,1966214.0372858,0
+CNO.US,D,20080331,000000,8.3875,8.77364,8.16598,8.37183,4752747.0864466,0
+CNO.US,D,20080401,000000,8.39534,8.77364,8.20731,8.65847,2355862.6832437,0
+CNO.US,D,20080402,000000,8.78285,9.30932,8.78285,9.26624,2343543.8116238,0
+CNO.US,D,20080403,000000,9.15205,9.38082,9.08654,9.23127,1116272.1419814,0
+CNO.US,D,20080404,000000,9.16066,9.16742,8.92083,9.04335,1326691.6213608,0
+CNO.US,D,20080407,000000,9.06185,9.36318,9.06185,9.23999,1172817.0289139,0
+CNO.US,D,20080408,000000,9.18574,9.4621,9.14422,9.17702,1226539.5218512,0
+CNO.US,D,20080409,000000,9.12209,9.16742,8.81428,8.89742,2416925.0343711,0
+CNO.US,D,20080410,000000,8.82985,9.06185,8.77364,8.92083,872840.65989967,0
+CNO.US,D,20080411,000000,8.86629,9.07898,8.79763,8.83848,837388.16456044,0
+CNO.US,D,20080414,000000,8.82985,8.85699,8.64232,8.65847,771136.44791813,0
+CNO.US,D,20080415,000000,8.69148,8.83848,8.46251,8.67591,1203134.2784494,0
+CNO.US,D,20080416,000000,8.82985,9.29062,8.66778,9.24968,1428154.8474585,0
+CNO.US,D,20080417,000000,9.2731,9.34262,9.08654,9.31814,760060.28740243,0
+CNO.US,D,20080418,000000,9.40726,9.53653,8.88813,9.20894,891095.34059841,0
+CNO.US,D,20080421,000000,9.18574,9.18574,8.79763,8.9696,1136252.5266787,0
+CNO.US,D,20080422,000000,8.9555,8.9555,8.58464,8.64232,1433283.9665026,0
+CNO.US,D,20080423,000000,8.68336,8.69148,8.36399,8.45332,1502149.7673082,0
+CNO.US,D,20080424,000000,8.45332,8.70852,8.33932,8.58464,981841.8427529,0
+CNO.US,D,20080425,000000,8.60167,8.79763,8.43735,8.79763,1022469.4078344,0
+CNO.US,D,20080428,000000,8.69148,9.10288,8.67591,9.01778,1370780.8057054,0
+CNO.US,D,20080429,000000,8.96412,9.18946,8.88088,9.13756,1007452.7196677,0
+CNO.US,D,20080430,000000,9.06185,9.61291,9.02631,9.56296,2524798.8934288,0
+CNO.US,D,20080501,000000,9.57178,9.90668,9.43664,9.90668,1788973.0042488,0
+CNO.US,D,20080502,000000,9.90668,10.0448,9.84207,10.0135,1565390.1815295,0
+CNO.US,D,20080505,000000,10.0389,10.0958,9.85775,9.86557,1381794.6774969,0
+CNO.US,D,20080506,000000,9.89001,10.1035,9.65893,10.0389,1338070.0353579,0
+CNO.US,D,20080507,000000,9.97918,10.0536,9.79212,9.86557,1178013.5423153,0
+CNO.US,D,20080508,000000,9.78527,9.78527,8.66778,8.70852,2593811.7364686,0
+CNO.US,D,20080509,000000,8.67591,8.83848,8.31366,8.60167,1262677.1931568,0
+CNO.US,D,20080512,000000,8.66778,8.9696,8.66778,8.9696,781174.12265485,0
+CNO.US,D,20080513,000000,9.01778,9.01778,8.76513,8.78285,722853.49651917,0
+CNO.US,D,20080514,000000,8.81428,8.96412,8.73418,8.85699,805042.95754511,0
+CNO.US,D,20080515,000000,8.89742,9.15205,8.79763,9.12982,1309630.6376882,0
+CNO.US,D,20080516,000000,9.19916,9.23999,9.06929,9.18574,1587136.0941636,0
+CNO.US,D,20080519,000000,9.23999,10.1299,9.07898,9.58647,4594526.5790781,0
+CNO.US,D,20080520,000000,9.47874,9.88223,9.43664,9.60605,2486854.8491213,0
+CNO.US,D,20080521,000000,9.60605,9.64131,9.17702,9.18946,1110807.0722773,0
+CNO.US,D,20080522,000000,9.18574,9.47091,9.15205,9.42978,760383.98454297,0
+CNO.US,D,20080523,000000,9.41509,9.43664,9.2731,9.34262,474553.28268315,0
+CNO.US,D,20080527,000000,9.35731,9.52085,9.35731,9.42096,493844.4069076,0
+CNO.US,D,20080528,000000,9.50421,9.62661,9.45328,9.59626,1408359.2866807,0
+CNO.US,D,20080529,000000,9.61291,9.77645,9.52085,9.70888,850702.63464104,0
+CNO.US,D,20080530,000000,9.65893,9.71867,9.42978,9.57863,1365979.4683084,0
+CNO.US,D,20080602,000000,9.50421,9.59626,9.41509,9.54631,840846.72044379,0
+CNO.US,D,20080603,000000,9.64131,9.65893,9.34262,9.35731,1064531.6558257,0
+CNO.US,D,20080604,000000,9.38963,9.54631,9.23127,9.42978,1260638.003284,0
+CNO.US,D,20080605,000000,9.42978,9.65893,9.2731,9.52967,1385351.2615364,0
+CNO.US,D,20080606,000000,9.50421,9.50421,9.2731,9.29933,1146629.2154553,0
+CNO.US,D,20080609,000000,9.41509,9.41509,9.15205,9.18946,1573859.4057682,0
+CNO.US,D,20080610,000000,9.16742,9.38082,9.15205,9.31814,1286293.8097703,0
+CNO.US,D,20080611,000000,9.35731,9.41509,8.94806,8.9555,1170391.8531763,0
+CNO.US,D,20080612,000000,9.03483,9.2584,8.89742,9.23127,1083326.5125098,0
+CNO.US,D,20080613,000000,9.33479,9.35731,9.12982,9.33479,1248210.8922417,0
+CNO.US,D,20080616,000000,9.20894,9.64131,9.14422,9.62075,1139056.5403945,0
+CNO.US,D,20080617,000000,9.68538,9.80485,9.38963,9.38963,794668.31102168,0
+CNO.US,D,20080618,000000,9.372,9.47874,9.16742,9.2731,1003480.5370913,0
+CNO.US,D,20080619,000000,9.2731,9.35045,9.06929,9.22442,820908.20193825,0
+CNO.US,D,20080620,000000,9.22442,9.28278,8.89742,8.94806,1009578.7053036,0
+CNO.US,D,20080623,000000,8.9696,9.00349,8.61793,8.61793,905666.817556,0
+CNO.US,D,20080624,000000,8.61793,8.73418,8.48583,8.54517,1017756.9084539,0
+CNO.US,D,20080625,000000,8.61793,8.89742,8.54517,8.69148,1196625.6173332,0
+CNO.US,D,20080626,000000,8.61793,8.63605,8.21603,8.22473,1026289.4425434,0
+CNO.US,D,20080627,000000,8.21603,8.26577,7.89598,8.13347,1653681.8952744,0
+CNO.US,D,20080630,000000,8.0844,8.18312,7.90402,8.14238,1506725.4357207,0
+CNO.US,D,20080701,000000,8.09155,8.3217,7.9616,8.13347,1470335.5461385,0
+CNO.US,D,20080702,000000,8.14238,8.34676,8.02721,8.04327,1349658.80144,0
+CNO.US,D,20080703,000000,8.09155,8.14238,7.84662,7.86318,493026.48447993,0
+CNO.US,D,20080707,000000,7.94465,7.96983,7.54303,7.60033,1042888.8769808,0
+CNO.US,D,20080708,000000,7.58368,7.8054,7.52629,7.8054,2007766.7430906,0
+CNO.US,D,20080709,000000,7.73998,7.9616,7.58368,7.58368,1088162.568212,0
+CNO.US,D,20080710,000000,7.55107,7.89598,7.47713,7.58368,1242279.1676693,0
+CNO.US,D,20080711,000000,7.3457,7.60033,7.19803,7.36226,1635895.9116971,0
+CNO.US,D,20080714,000000,7.55107,7.56732,7.00932,7.00932,1258914.3415388,0
+CNO.US,D,20080715,000000,6.97641,7.11606,6.65646,6.77957,1859729.9315665,0
+CNO.US,D,20080716,000000,6.77957,7.18167,6.58234,7.13251,2029032.7262105,0
+CNO.US,D,20080717,000000,7.22281,7.48545,6.56647,7.37049,2822525.7204853,0
+CNO.US,D,20080718,000000,7.36226,7.51837,7.11606,7.45256,1330485.1067775,0
+CNO.US,D,20080721,000000,7.38684,7.56732,7.32084,7.3457,1098455.5246053,0
+CNO.US,D,20080722,000000,7.26354,7.61659,7.14074,7.61659,1666707.3865196,0
+CNO.US,D,20080723,000000,7.58368,7.70678,7.32084,7.57585,3109908.5348171,0
+CNO.US,D,20080724,000000,7.50181,7.59221,6.86144,6.89464,2544156.3908839,0
+CNO.US,D,20080725,000000,7.00932,7.01774,6.68085,6.93548,1268308.7065009,0
+CNO.US,D,20080728,000000,6.97641,7.10783,6.58234,6.60711,1561270.9567189,0
+CNO.US,D,20080729,000000,6.61544,6.99296,6.56647,6.95182,2137175.141571,0
+CNO.US,D,20080730,000000,7.00932,7.16503,6.65646,6.77115,1827062.0485373,0
+CNO.US,D,20080731,000000,6.79612,6.97641,6.72218,6.8778,1998484.7020574,0
+CNO.US,D,20080801,000000,6.97641,7.04212,6.8203,6.89464,1499981.9154805,0
+CNO.US,D,20080804,000000,6.90257,6.90257,6.56647,6.6647,1381360.6986807,0
+CNO.US,D,20080805,000000,6.77957,7.08326,6.72218,7.03399,1517381.9131931,0
+CNO.US,D,20080806,000000,6.91932,7.21438,6.91079,7.14074,1510593.4633813,0
+CNO.US,D,20080807,000000,6.98474,7.10783,6.90257,6.99296,2446439.6783782,0
+CNO.US,D,20080808,000000,6.90257,7.1572,6.89464,7.05877,2304744.0632035,0
+CNO.US,D,20080811,000000,6.59868,8.20731,6.59868,7.48545,5783351.8101127,0
+CNO.US,D,20080812,000000,7.37872,7.7726,6.91079,7.28832,2184406.3325447,0
+CNO.US,D,20080813,000000,7.18167,7.39497,7.18167,7.32945,2577238.8513235,0
+CNO.US,D,20080814,000000,7.21438,7.51004,7.20655,7.46901,2183205.4876322,0
+CNO.US,D,20080815,000000,7.41113,7.78072,7.41113,7.6251,1618218.1675423,0
+CNO.US,D,20080818,000000,7.6251,7.6251,7.27216,7.3132,980994.30765305,0
+CNO.US,D,20080819,000000,7.29675,7.46069,7.17335,7.3132,2623363.1410344,0
+CNO.US,D,20080820,000000,7.28832,7.3457,7.03399,7.21438,1265333.1435118,0
+CNO.US,D,20080821,000000,7.14074,7.22281,7.00089,7.03399,922593.0125139,0
+CNO.US,D,20080822,000000,7.03399,7.17335,6.95182,7.14848,1224104.1348475,0
+CNO.US,D,20080825,000000,7.02558,7.14074,6.97641,7.03399,1070170.3170562,0
+CNO.US,D,20080826,000000,7.00089,7.21438,6.97641,7.21438,1202103.9616834,0
+CNO.US,D,20080827,000000,7.26354,7.41975,7.23887,7.39497,1772044.7670377,0
+CNO.US,D,20080828,000000,7.52629,7.52629,7.32945,7.38684,2591223.1804709,0
+CNO.US,D,20080829,000000,7.38684,7.45256,7.29675,7.36226,2409451.408593,0
+CNO.US,D,20080902,000000,7.52629,7.64949,7.25551,7.38684,1622490.5613468,0
+CNO.US,D,20080903,000000,7.38684,7.42767,7.30468,7.41975,1825213.8093436,0
+CNO.US,D,20080904,000000,7.37872,7.38684,7.16503,7.18167,1178560.866187,0
+CNO.US,D,20080905,000000,7.11606,7.19803,6.95182,7.11606,1425414.1435936,0
+CNO.US,D,20080908,000000,7.32084,7.58368,7.06671,7.28832,2310764.6257922,0
+CNO.US,D,20080909,000000,7.32945,7.38684,7.05025,7.05025,3197949.0514118,0
+CNO.US,D,20080910,000000,7.09942,7.19803,6.91079,7.05025,2695999.9624711,0
+CNO.US,D,20080911,000000,6.89464,7.02558,6.8203,6.96847,1730548.2231973,0
+CNO.US,D,20080912,000000,6.82892,6.94361,6.82892,6.88622,1667181.1892743,0
+CNO.US,D,20080915,000000,6.61544,6.72218,6.18043,6.22979,1843996.4125081,0
+CNO.US,D,20080916,000000,6.18043,6.36121,5.93393,6.2623,2866665.9611612,0
+CNO.US,D,20080917,000000,5.99171,6.05723,2.51183,3.6116,13384736.867133,0
+CNO.US,D,20080918,000000,3.7344,6.52515,3.15161,6.52515,8932932.135489,0
+CNO.US,D,20080919,000000,6.15575,6.44308,4.76856,5.66326,3198160.4246235,0
+CNO.US,D,20080922,000000,5.65513,6.1392,4.61265,4.61265,1718447.8726753,0
+CNO.US,D,20080923,000000,4.92437,4.94111,4.62069,4.62069,1571922.3285581,0
+CNO.US,D,20080924,000000,5.10495,5.10495,3.8577,3.92302,3556032.6310968,0
+CNO.US,D,20080925,000000,3.7017,4.26774,3.54589,4.11232,2191780.90904,0
+CNO.US,D,20080926,000000,3.93957,4.21074,3.54589,4.09577,2070210.6785435,0
+CNO.US,D,20080929,000000,4.42384,4.42384,2.62641,2.62641,1430871.0442845,0
+CNO.US,D,20080930,000000,3.43091,3.43091,2.88916,2.88916,2343935.9242483,0
+CNO.US,D,20081001,000000,3.15161,3.28303,2.90571,3.28303,2008903.2570258,0
+CNO.US,D,20081002,000000,3.29136,3.34865,2.95498,2.95498,1311220.5318454,0
+CNO.US,D,20081003,000000,3.2422,3.30762,2.85616,2.85616,2855443.7795379,0
+CNO.US,D,20081006,000000,3.14339,3.14339,2.33918,2.38021,2762358.8974092,0
+CNO.US,D,20081007,000000,2.50332,2.66745,2.23273,2.23273,1694012.3125075,0
+CNO.US,D,20081008,000000,2.62641,2.62641,1.89595,2.18347,1876094.5068799,0
+CNO.US,D,20081009,000000,2.4377,2.4377,1.3871,1.3871,3236368.9407271,0
+CNO.US,D,20081010,000000,1.17379,2.05215,1.17379,1.73161,5829736.4871133,0
+CNO.US,D,20081013,000000,1.81378,2.05215,1.80585,2.05215,2749061.7864812,0
+CNO.US,D,20081014,000000,2.54415,2.56883,2.09298,2.33918,2376944.8635707,0
+CNO.US,D,20081015,000000,2.33918,2.33918,1.69058,1.69058,3129827.6519166,0
+CNO.US,D,20081016,000000,1.84678,2.06018,1.80585,2.06018,3560295.8347617,0
+CNO.US,D,20081017,000000,2.06018,2.19973,1.83847,2.13421,2129312.4665483,0
+CNO.US,D,20081020,000000,2.30647,2.30647,1.96195,2.06821,2022413.7834186,0
+CNO.US,D,20081021,000000,1.96195,2.0354,1.83847,1.83847,1260437.8624652,0
+CNO.US,D,20081022,000000,1.8223,1.88782,1.56759,1.56759,1727265.3010937,0
+CNO.US,D,20081023,000000,1.64142,1.68284,1.5431,1.5431,3803454.6760343,0
+CNO.US,D,20081024,000000,1.51029,1.81378,1.35429,1.51029,3471335.2830767,0
+CNO.US,D,20081027,000000,1.47738,1.51029,1.25566,1.25566,1121013.2329074,0
+CNO.US,D,20081028,000000,1.39541,1.45301,1.07509,1.45301,4033736.0894222,0
+CNO.US,D,20081029,000000,1.46094,1.51852,1.33803,1.51852,2024366.1775282,0
+CNO.US,D,20081030,000000,1.67433,1.70713,1.48552,1.51852,2039023.4291224,0
+CNO.US,D,20081031,000000,1.53497,1.64142,1.51852,1.51852,1830545.1114595,0
+CNO.US,D,20081103,000000,1.52693,1.56759,1.4197,1.43665,2048376.9490195,0
+CNO.US,D,20081104,000000,1.51029,1.67433,1.40345,1.67433,1808263.1073466,0
+CNO.US,D,20081105,000000,1.57601,1.74807,1.44429,1.44429,1955883.2992073,0
+CNO.US,D,20081106,000000,1.64974,2.59352,1.55112,1.71536,4471668.7079056,0
+CNO.US,D,20081107,000000,1.71536,2.33918,1.65807,2.33096,3255181.1565638,0
+CNO.US,D,20081110,000000,2.32273,2.48686,1.95353,1.95353,2925239.8267002,0
+CNO.US,D,20081111,000000,1.97831,2.15027,1.68284,2.05215,2611684.5158092,0
+CNO.US,D,20081112,000000,2.0354,2.13421,1.83847,2.00278,2984399.8189227,0
+CNO.US,D,20081113,000000,2.08455,2.49508,1.68284,2.49508,5580681.6607004,0
+CNO.US,D,20081114,000000,2.33918,2.41273,2.1012,2.19973,4168494.1702978,0
+CNO.US,D,20081117,000000,2.12559,2.29814,1.79743,1.79743,2505602.7339806,0
+CNO.US,D,20081118,000000,1.7892,2.33096,1.7892,2.32273,2648962.7855562,0
+CNO.US,D,20081119,000000,2.30647,2.34731,1.98614,1.98614,2417794.01313,0
+CNO.US,D,20081120,000000,2.06018,2.14214,1.46094,1.46094,2580695.3649536,0
+CNO.US,D,20081121,000000,1.47738,1.70713,1.41187,1.59236,3565694.5312351,0
+CNO.US,D,20081124,000000,1.69058,2.00278,1.59236,1.93688,3165164.7599471,0
+CNO.US,D,20081125,000000,2.04362,2.33096,1.84678,2.33096,1722576.2876255,0
+CNO.US,D,20081126,000000,2.29002,2.4377,1.90437,2.40489,1548629.409085,0
+CNO.US,D,20081128,000000,2.26534,2.76606,2.26534,2.76606,1045613.2428198,0
+CNO.US,D,20081201,000000,2.76606,2.76606,2.07663,2.08455,2825882.163706,0
+CNO.US,D,20081202,000000,2.15027,2.34731,2.05215,2.34731,1601488.0288966,0
+CNO.US,D,20081203,000000,2.3145,2.49508,2.15879,2.47001,1766324.4156771,0
+CNO.US,D,20081204,000000,2.33096,2.61848,2.26534,2.33918,2175199.8548819,0
+CNO.US,D,20081205,000000,2.30647,2.66745,2.24086,2.66745,1582279.6159288,0
+CNO.US,D,20081208,000000,2.70035,2.87241,2.51947,2.82355,2056050.7156163,0
+CNO.US,D,20081209,000000,2.87241,3.1763,2.50332,2.50332,2472944.041091,0
+CNO.US,D,20081210,000000,2.56883,2.80691,2.53611,2.78262,1341356.0208414,0
+CNO.US,D,20081211,000000,2.72504,2.88916,2.50332,2.50332,1722322.0270956,0
+CNO.US,D,20081212,000000,2.52819,2.6839,2.40489,2.67557,1651986.8250746,0
+CNO.US,D,20081215,000000,2.77409,2.78262,2.27357,2.36395,1121777.0356238,0
+CNO.US,D,20081216,000000,2.42145,2.70867,2.30647,2.70867,1496327.303285,0
+CNO.US,D,20081217,000000,2.72504,2.8971,2.63474,2.84,1381995.8394423,0
+CNO.US,D,20081218,000000,2.92167,2.97916,2.651,2.77409,1678017.3850329,0
+CNO.US,D,20081219,000000,2.88916,3.10236,2.77409,3.0861,1714550.2323427,0
+CNO.US,D,20081222,000000,3.28303,3.28303,2.83167,2.95498,2011659.2777903,0
+CNO.US,D,20081223,000000,2.94665,3.15161,2.86478,2.93029,1660330.4507383,0
+CNO.US,D,20081224,000000,2.88916,3.09423,2.76606,3.09423,661373.50460166,0
+CNO.US,D,20081226,000000,3.18472,3.18472,2.86478,3.07768,1260912.6863464,0
+CNO.US,D,20081229,000000,3.02861,3.26659,2.83167,3.02049,1475290.0525295,0
+CNO.US,D,20081230,000000,3.06964,3.42249,2.91364,3.42249,1860997.1497097,0
+CNO.US,D,20081231,000000,3.40624,4.27626,3.28303,4.25147,3559232.8419437,0
+CNO.US,D,20090102,000000,4.25147,4.25147,3.8577,3.86592,2225199.3201397,0
+CNO.US,D,20090105,000000,3.61953,3.80001,3.38147,3.65253,2483049.1101851,0
+CNO.US,D,20090106,000000,3.52924,3.89041,3.52924,3.84918,2684815.562533,0
+CNO.US,D,20090107,000000,3.84135,3.84135,3.53737,3.57811,1938449.6043161,0
+CNO.US,D,20090108,000000,3.58682,3.77563,3.3652,3.6116,1221629.9450319,0
+CNO.US,D,20090109,000000,3.6116,3.6442,3.25033,3.25033,1828610.0765028,0
+CNO.US,D,20090112,000000,3.28303,3.28303,2.59352,2.62641,2269627.5185243,0
+CNO.US,D,20090113,000000,2.58557,2.81532,2.51947,2.79887,1549552.5075553,0
+CNO.US,D,20090114,000000,2.74932,2.93832,2.61848,2.74932,1935875.3440912,0
+CNO.US,D,20090115,000000,2.70035,2.96281,2.53611,2.76606,3614550.3346714,0
+CNO.US,D,20090116,000000,2.83167,2.98767,2.70867,2.93832,2197205.1336791,0
+CNO.US,D,20090120,000000,2.84,2.88094,2.24869,2.24869,4043788.0599317,0
+CNO.US,D,20090121,000000,2.2817,2.74129,2.24869,2.72504,2833261.8458344,0
+CNO.US,D,20090122,000000,2.63474,2.63474,2.19973,2.26534,2365829.9002432,0
+CNO.US,D,20090123,000000,2.24869,2.52819,2.1012,2.52819,1597573.0294113,0
+CNO.US,D,20090126,000000,2.56883,2.6839,2.19111,2.19973,2081078.5292273,0
+CNO.US,D,20090127,000000,2.21589,2.32273,2.19111,2.2246,1403402.7380365,0
+CNO.US,D,20090128,000000,2.29814,2.44573,2.16672,2.33918,3198663.8400502,0
+CNO.US,D,20090129,000000,2.24869,2.30647,1.92895,1.93688,3444586.8711002,0
+CNO.US,D,20090130,000000,1.95353,2.04362,1.87146,1.91259,2687537.8861188,0
+CNO.US,D,20090202,000000,1.91259,1.91259,1.72359,1.78146,2768902.2768307,0
+CNO.US,D,20090203,000000,1.78146,1.83847,1.66611,1.66611,2524783.5765295,0
+CNO.US,D,20090204,000000,1.68284,1.73161,1.63359,1.64142,1075269.823428,0
+CNO.US,D,20090205,000000,1.64142,1.72359,1.44429,1.50167,4759816.3460805,0
+CNO.US,D,20090206,000000,1.5431,1.59236,1.3871,1.57601,2521038.084064,0
+CNO.US,D,20090209,000000,1.60861,1.65807,1.55965,1.60049,1398122.4922519,0
+CNO.US,D,20090210,000000,1.63359,1.64974,1.37897,1.37897,1772520.6120456,0
+CNO.US,D,20090211,000000,1.41187,1.51852,1.36252,1.51852,1431411.2202698,0
+CNO.US,D,20090212,000000,1.51852,1.53497,1.40345,1.47738,1411901.5749474,0
+CNO.US,D,20090213,000000,1.63359,1.63359,1.44429,1.46925,1042781.6586851,0
+CNO.US,D,20090217,000000,1.3871,1.60049,1.31335,1.31335,2572191.4224096,0
+CNO.US,D,20090218,000000,1.33803,1.4197,1.31335,1.37055,1753880.9666087,0
+CNO.US,D,20090219,000000,1.41187,1.4197,1.14903,1.14903,1965070.3754644,0
+CNO.US,D,20090220,000000,1.02582,1.2309,0.845242,1.07509,1768920.1195611,0
+CNO.US,D,20090223,000000,1.22297,1.2309,0.968538,0.968538,1633156.2289586,0
+CNO.US,D,20090224,000000,0.985186,1.264,0.968538,1.264,2510304.0009682,0
+CNO.US,D,20090225,000000,1.28035,1.28035,1.15735,1.23941,1511808.6040666,0
+CNO.US,D,20090226,000000,1.2968,1.32951,1.16528,1.27252,1423046.1509471,0
+CNO.US,D,20090227,000000,1.13268,1.13268,0.943761,0.993114,2108885.8495154,0
+CNO.US,D,20090302,000000,0.902631,0.92731,0.393947,0.418615,7347196.00593,0
+CNO.US,D,20090303,000000,0.459542,0.467894,0.238041,0.31192,6699076.724938,0
+CNO.US,D,20090304,000000,0.320079,0.607467,0.320079,0.443186,5110356.8633769,0
+CNO.US,D,20090305,000000,0.443186,0.492398,0.303625,0.303625,3379236.8092689,0
+CNO.US,D,20090306,000000,0.385809,0.393947,0.303625,0.31192,4448374.767306,0
+CNO.US,D,20090309,000000,0.328284,0.377535,0.295428,0.31192,3786271.1571665,0
+CNO.US,D,20090310,000000,0.28732,0.328284,0.213412,0.213412,13590341.73447,0
+CNO.US,D,20090311,000000,0.238041,0.385809,0.229824,0.328284,14272437.982825,0
+CNO.US,D,20090312,000000,0.328284,0.344737,0.254327,0.279123,6532449.282055,0
+CNO.US,D,20090313,000000,0.31192,0.31192,0.246365,0.303625,9656892.5332711,0
+CNO.US,D,20090316,000000,0.303625,0.369386,0.270858,0.295428,8402682.5220998,0
+CNO.US,D,20090317,000000,0.28732,0.28732,0.246365,0.28732,5069250.3899077,0
+CNO.US,D,20090318,000000,0.28732,0.385809,0.262514,0.385809,9874739.6877304,0
+CNO.US,D,20090319,000000,0.508752,0.517174,0.328284,0.328284,10471633.130387,0
+CNO.US,D,20090320,000000,0.352884,0.410301,0.303625,0.303625,5682791.2599527,0
+CNO.US,D,20090323,000000,0.418615,0.418615,0.344737,0.410301,6009947.9775063,0
+CNO.US,D,20090324,000000,0.385809,0.697367,0.352884,0.590917,15737911.945096,0
+CNO.US,D,20090325,000000,0.689434,0.755245,0.484514,0.566336,13512790.23058,0
+CNO.US,D,20090326,000000,0.607467,0.648402,0.508752,0.607467,7510801.9351258,0
+CNO.US,D,20090327,000000,0.558305,0.631949,0.549785,0.58269,3774982.6023125,0
+CNO.US,D,20090330,000000,0.533333,0.598947,0.492398,0.558305,4312071.7218447,0
+CNO.US,D,20090331,000000,0.664952,0.755245,0.549785,0.755245,12250520.466947,0
+CNO.US,D,20090401,000000,0.738596,0.902631,0.672884,0.886668,10055943.713204,0
+CNO.US,D,20090402,000000,1.05844,1.05844,0.886668,0.92731,7861616.114358,0
+CNO.US,D,20090403,000000,0.918887,1.10829,0.837212,1.10829,8055764.9620736,0
+CNO.US,D,20090406,000000,1.22297,1.30504,1.03424,1.15735,9343194.2646524,0
+CNO.US,D,20090407,000000,1.14903,1.19006,0.952085,0.985186,4950677.1660594,0
+CNO.US,D,20090408,000000,1.19006,1.21483,1.05071,1.05844,4866963.1629803,0
+CNO.US,D,20090409,000000,1.19006,1.22297,1.06706,1.22297,7796748.0242943,0
+CNO.US,D,20090413,000000,1.2309,1.27252,1.09966,1.264,3812807.1748047,0
+CNO.US,D,20090414,000000,1.2968,1.35429,1.14903,1.14903,4562711.3367817,0
+CNO.US,D,20090415,000000,1.14903,1.32138,1.03424,1.32138,7960823.6717382,0
+CNO.US,D,20090416,000000,1.37897,1.4197,1.27252,1.37897,5778036.8460227,0
+CNO.US,D,20090417,000000,1.36252,1.39541,1.30504,1.36252,4005644.8959321,0
+CNO.US,D,20090420,000000,1.27252,1.2968,1.05844,1.05844,4819210.1763004,0
+CNO.US,D,20090421,000000,1.02582,1.25566,0.911248,1.25566,5189537.0642351,0
+CNO.US,D,20090422,000000,1.15735,1.28878,1.09966,1.18203,4688422.235748,0
+CNO.US,D,20090423,000000,1.22297,1.2309,1.06706,1.2309,3408730.0096169,0
+CNO.US,D,20090424,000000,1.19006,1.22297,1.13268,1.18203,3448900.1099698,0
+CNO.US,D,20090427,000000,1.09966,1.16528,1.09155,1.09155,1919062.4941889,0
+CNO.US,D,20090428,000000,1.06706,1.13268,1.06706,1.08351,2166699.9968444,0
+CNO.US,D,20090429,000000,1.10829,1.20661,1.09155,1.19848,3005186.8936547,0
+CNO.US,D,20090430,000000,1.22297,1.31335,1.19006,1.31335,4516746.3428245,0
+CNO.US,D,20090501,000000,1.28878,1.30504,1.19006,1.22297,2908299.3359696,0
+CNO.US,D,20090504,000000,1.28035,1.35429,1.23941,1.35429,4884023.1255263,0
+CNO.US,D,20090505,000000,1.34606,1.57601,1.2968,1.47738,5340774.0866062,0
+CNO.US,D,20090506,000000,1.59236,1.76481,1.4197,1.72359,6714095.4553578,0
+CNO.US,D,20090507,000000,1.97831,2.04362,1.65807,1.70713,5929978.4457661,0
+CNO.US,D,20090508,000000,1.77245,2.20776,1.68284,2.20776,7341561.429206,0
+CNO.US,D,20090511,000000,2.79045,3.20107,2.62641,2.66745,19055600.346964,0
+CNO.US,D,20090512,000000,2.85616,2.88094,2.38021,2.50332,9036962.4739253,0
+CNO.US,D,20090513,000000,2.4377,2.44573,1.87146,1.87146,9736621.0791276,0
+CNO.US,D,20090514,000000,1.92895,2.38021,1.8794,2.19111,10915309.586142,0
+CNO.US,D,20090515,000000,2.30647,2.50332,2.06018,2.08455,7613479.2807822,0
+CNO.US,D,20090518,000000,2.15879,2.38021,2.15879,2.38021,6378061.062915,0
+CNO.US,D,20090519,000000,2.41273,2.58557,2.29814,2.41273,5777857.1277365,0
+CNO.US,D,20090520,000000,2.46257,2.54415,2.2246,2.24086,6362283.6354118,0
+CNO.US,D,20090521,000000,2.12559,2.34731,2.06018,2.34731,3418096.8041601,0
+CNO.US,D,20090522,000000,2.39666,2.39666,2.17515,2.19973,3225587.8858065,0
+CNO.US,D,20090526,000000,2.19111,2.27357,2.06018,2.27357,4148512.7644738,0
+CNO.US,D,20090527,000000,2.25692,2.33918,2.06821,2.12559,3655604.7306826,0
+CNO.US,D,20090528,000000,2.19973,2.20776,1.93688,2.10914,4723058.8509129,0
+CNO.US,D,20090529,000000,2.09298,2.11776,1.8794,1.97831,5218108.1872395,0
+CNO.US,D,20090601,000000,2.0354,2.18347,1.97831,2.13421,4769436.3800271,0
+CNO.US,D,20090602,000000,2.18347,2.29814,2.01905,2.24086,3867694.7732227,0
+CNO.US,D,20090603,000000,2.13421,2.2817,2.1012,2.1012,3365840.6490582,0
+CNO.US,D,20090604,000000,2.18347,2.20776,2.1012,2.18347,3351380.4749029,0
+CNO.US,D,20090605,000000,2.18347,2.23273,2.09298,2.1012,3519019.8542725,0
+CNO.US,D,20090608,000000,2.09298,2.14214,1.96949,2.04362,2317368.2516847,0
+CNO.US,D,20090609,000000,2.05215,2.06018,1.95353,1.96949,2976462.6016563,0
+CNO.US,D,20090610,000000,1.98614,2.05215,1.95353,1.95353,2920226.094965,0
+CNO.US,D,20090611,000000,1.9453,2.02717,1.91259,1.98614,2614629.4449994,0
+CNO.US,D,20090612,000000,1.96949,2.01082,1.92895,1.96949,2349558.2474528,0
+CNO.US,D,20090615,000000,1.97831,1.97831,1.78146,1.78146,3941715.221238,0
+CNO.US,D,20090616,000000,1.80585,1.87146,1.60861,1.60861,3907982.3031376,0
+CNO.US,D,20090617,000000,1.68284,1.69058,1.37897,1.56759,5323633.4550568,0
+CNO.US,D,20090618,000000,1.59236,1.72359,1.48552,1.64974,2620572.4019647,0
+CNO.US,D,20090619,000000,1.68284,1.7892,1.60861,1.72359,4029475.9491372,0
+CNO.US,D,20090622,000000,1.68284,1.71536,1.60049,1.64142,4278772.7825605,0
+CNO.US,D,20090623,000000,1.62488,1.70713,1.41187,1.49384,4076742.8795429,0
+CNO.US,D,20090624,000000,1.57601,1.62488,1.51852,1.55112,3780323.0945682,0
+CNO.US,D,20090625,000000,1.50167,1.59236,1.47738,1.53497,5070611.5517007,0
+CNO.US,D,20090626,000000,1.55965,2.09298,1.52693,1.96949,31580856.974975,0
+CNO.US,D,20090629,000000,1.88782,1.92895,1.76481,1.83847,9110189.5065519,0
+CNO.US,D,20090630,000000,1.85511,2.01905,1.79743,1.9453,6289321.0745813,0
+CNO.US,D,20090701,000000,1.9453,2.06821,1.9453,2.01905,5106772.7089185,0
+CNO.US,D,20090702,000000,2.01905,2.02717,1.84678,1.88782,3995327.4324997,0
+CNO.US,D,20090706,000000,1.81378,1.87146,1.72359,1.77245,3288586.2930173,0
+CNO.US,D,20090707,000000,1.73161,1.79743,1.60049,1.63359,4314779.7496578,0
+CNO.US,D,20090708,000000,1.64974,1.71536,1.46925,1.56759,4412138.0467177,0
+CNO.US,D,20090709,000000,1.59236,1.65807,1.56759,1.56759,2232792.4177331,0
+CNO.US,D,20090710,000000,1.51852,1.64974,1.48552,1.51029,2649173.1376412,0
+CNO.US,D,20090713,000000,1.55965,1.69058,1.48552,1.68284,2537096.3213896,0
+CNO.US,D,20090714,000000,1.68284,1.7892,1.66611,1.73161,2619629.9020885,0
+CNO.US,D,20090715,000000,1.84678,1.95353,1.81378,1.8794,4539164.1567787,0
+CNO.US,D,20090716,000000,1.79743,1.83847,1.64142,1.71536,5664537.6003805,0
+CNO.US,D,20090717,000000,1.66611,1.72359,1.51852,1.58414,7642153.5375758,0
+CNO.US,D,20090720,000000,1.63359,1.71536,1.60861,1.60861,4250494.7228978,0
+CNO.US,D,20090721,000000,1.61703,1.65807,1.58414,1.64142,6494914.7095247,0
+CNO.US,D,20090722,000000,1.63359,1.65807,1.60861,1.61703,1751364.9106014,0
+CNO.US,D,20090723,000000,1.65807,1.69058,1.61703,1.66611,3654596.8787025,0
+CNO.US,D,20090724,000000,1.64142,1.75669,1.59236,1.60049,5593387.5393118,0
+CNO.US,D,20090727,000000,1.62488,1.66611,1.55112,1.57601,5103255.9488174,0
+CNO.US,D,20090728,000000,1.55965,1.61703,1.52693,1.55965,5860042.5042558,0
+CNO.US,D,20090729,000000,1.9453,2.38844,1.8223,2.11776,45541173.308693,0
+CNO.US,D,20090730,000000,2.26534,2.66745,2.14214,2.37199,25784405.131373,0
+CNO.US,D,20090731,000000,2.48686,2.66745,2.38844,2.55277,16396926.647191,0
+CNO.US,D,20090803,000000,2.6839,3.02049,2.66745,3.02049,14052652.730029,0
+CNO.US,D,20090804,000000,3.18472,3.28303,2.88916,2.95498,16845416.693863,0
+CNO.US,D,20090805,000000,3.14339,3.18472,2.47001,2.73316,24928694.891757,0
+CNO.US,D,20090806,000000,2.78262,2.84,2.58557,2.59352,8512513.8809003,0
+CNO.US,D,20090807,000000,2.60203,2.86478,2.41273,2.71661,14914388.637867,0
+CNO.US,D,20090810,000000,2.65942,2.93832,2.63474,2.75754,8926432.6645124,0
+CNO.US,D,20090811,000000,2.75754,2.81532,2.57705,2.60957,6709445.2447017,0
+CNO.US,D,20090812,000000,2.60957,2.71661,2.60957,2.651,4720476.4216749,0
+CNO.US,D,20090813,000000,2.70867,2.79045,2.61848,2.73316,3827222.4193884,0
+CNO.US,D,20090814,000000,2.69222,2.76606,2.60957,2.66745,4207835.11583,0
+CNO.US,D,20090817,000000,2.52819,2.57705,2.29002,2.40489,7117877.5149506,0
+CNO.US,D,20090818,000000,2.50332,2.64287,2.4377,2.63474,6223651.4001159,0
+CNO.US,D,20090819,000000,2.52819,2.70035,2.50332,2.66745,5572156.2744973,0
+CNO.US,D,20090820,000000,2.651,2.81532,2.63474,2.73316,7579377.7359695,0
+CNO.US,D,20090821,000000,2.79887,2.87241,2.74932,2.81532,5356815.9859057,0
+CNO.US,D,20090824,000000,2.84822,2.94665,2.74932,2.94665,7980972.5423287,0
+CNO.US,D,20090825,000000,2.94665,3.68514,2.92167,3.59505,26974288.249593,0
+CNO.US,D,20090826,000000,3.49604,3.77563,3.37343,3.52924,16550276.380551,0
+CNO.US,D,20090827,000000,3.60308,3.77563,3.38147,3.7017,9155622.4935369,0
+CNO.US,D,20090828,000000,3.76731,3.89883,3.51269,3.53737,10507591.083405,0
+CNO.US,D,20090831,000000,3.41427,3.72637,3.29136,3.5213,8049561.6178187,0
+CNO.US,D,20090901,000000,3.57811,3.65253,3.21743,3.26659,7579560.5176356,0
+CNO.US,D,20090902,000000,3.21743,3.29968,3.04526,3.16807,4673832.3785112,0
+CNO.US,D,20090903,000000,3.26659,3.34865,3.16807,3.2422,3062439.4213393,0
+CNO.US,D,20090904,000000,3.25033,3.3652,3.22555,3.34865,3018217.4905332,0
+CNO.US,D,20090908,000000,3.41427,3.5213,3.3652,3.39802,3017026.856887,0
+CNO.US,D,20090909,000000,3.40624,3.48018,3.34865,3.38979,4550349.5778435,0
+CNO.US,D,20090910,000000,3.39802,3.7344,3.32407,3.68514,8377886.5042329,0
+CNO.US,D,20090911,000000,3.70983,3.77563,3.58682,3.75888,6316157.3034476,0
+CNO.US,D,20090914,000000,3.72637,4.18597,3.63608,4.15296,9871509.8642113,0
+CNO.US,D,20090915,000000,4.23523,4.36665,4.17783,4.19409,11790961.407645,0
+CNO.US,D,20090916,000000,4.34177,5.1216,4.26774,4.88324,22320440.340285,0
+CNO.US,D,20090917,000000,4.96559,5.17908,4.596,4.95746,17158917.885043,0
+CNO.US,D,20090918,000000,5.02298,5.03924,4.67866,4.81802,6921056.378854,0
+CNO.US,D,20090921,000000,4.67033,4.82594,4.60472,4.7525,4929152.8379032,0
+CNO.US,D,20090922,000000,4.82594,4.92437,4.72772,4.76044,6279738.8223198,0
+CNO.US,D,20090923,000000,4.76044,4.7851,4.48945,4.50591,5485305.3704222,0
+CNO.US,D,20090924,000000,4.48945,4.57161,4.15296,4.26774,10696546.4811,0
+CNO.US,D,20090925,000000,4.22671,4.35823,4.12848,4.1368,6337407.969668,0
+CNO.US,D,20090928,000000,4.1695,4.51443,4.11232,4.51443,5540914.905365,0
+CNO.US,D,20090929,000000,4.55536,4.80165,4.38311,4.42384,7302112.2442513,0
+CNO.US,D,20090930,000000,4.47349,4.53892,4.24336,4.31739,6492906.1534507,0
+CNO.US,D,20091001,000000,4.30084,4.33374,3.87396,3.89883,7803459.8896092,0
+CNO.US,D,20091002,000000,3.7344,4.25147,3.6116,4.22671,9672858.8692002,0
+CNO.US,D,20091005,000000,4.26774,4.44881,4.22671,4.34177,6476693.7260047,0
+CNO.US,D,20091006,000000,4.49778,4.51443,4.11232,4.26,8938547.3108071,0
+CNO.US,D,20091007,000000,4.22671,4.26,4.11232,4.17783,5774918.3253059,0
+CNO.US,D,20091008,000000,4.32513,4.35009,4.17783,4.18597,4822894.4011682,0
+CNO.US,D,20091009,000000,4.1695,4.23523,4.10351,4.21887,4888888.7939007,0
+CNO.US,D,20091012,000000,4.26774,4.32513,4.1695,4.20232,5007940.9261368,0
+CNO.US,D,20091013,000000,4.15296,4.20232,4.02976,4.09577,7845948.9685303,0
+CNO.US,D,20091014,000000,5.15441,5.33509,4.91662,5.30238,49433208.677308,0
+CNO.US,D,20091015,000000,5.212,5.7373,5.13824,5.62212,24900361.691257,0
+CNO.US,D,20091016,000000,5.55671,5.77813,5.22041,5.35957,21330242.618349,0
+CNO.US,D,20091019,000000,5.50726,5.51586,5.2774,5.3677,8081316.613644,0
+CNO.US,D,20091020,000000,5.35135,5.45838,5.10495,5.15441,7522672.5321567,0
+CNO.US,D,20091021,000000,5.07215,5.29387,5.07215,5.08879,6843318.0087923,0
+CNO.US,D,20091022,000000,5.16273,5.16273,4.81802,5.1216,6939246.7285753,0
+CNO.US,D,20091023,000000,5.26938,5.34332,4.93279,4.98195,6960254.3666585,0
+CNO.US,D,20091026,000000,4.99018,5.08066,4.64565,4.66191,8093464.9571173,0
+CNO.US,D,20091027,000000,4.67866,4.72772,4.42384,4.50591,9770004.7719218,0
+CNO.US,D,20091028,000000,4.50591,4.50591,4.20232,4.27626,9011894.8363758,0
+CNO.US,D,20091029,000000,4.43236,4.56348,4.26774,4.52226,8437478.4330182,0
+CNO.US,D,20091030,000000,4.65338,4.65338,4.23523,4.27626,11524098.132869,0
+CNO.US,D,20091102,000000,4.35823,4.6293,4.02976,4.24336,9400831.7570751,0
+CNO.US,D,20091103,000000,4.12848,4.48132,4.10351,4.45695,7028351.2591147,0
+CNO.US,D,20091104,000000,4.61265,4.67866,4.38311,4.42384,9462196.3616837,0
+CNO.US,D,20091105,000000,4.56348,4.61265,4.12848,4.18597,12193466.037828,0
+CNO.US,D,20091106,000000,4.12015,4.21887,4.02976,4.17783,7464144.6173158,0
+CNO.US,D,20091109,000000,4.26774,4.39103,4.20232,4.37438,8052262.4977453,0
+CNO.US,D,20091110,000000,4.34177,4.43236,4.23523,4.31739,9579749.4800324,0
+CNO.US,D,20091111,000000,4.40768,4.51443,4.35009,4.43236,6569820.474325,0
+CNO.US,D,20091112,000000,4.43236,4.49778,4.32513,4.37438,8237148.7058336,0
+CNO.US,D,20091113,000000,4.38311,4.4401,4.21887,4.30084,4740898.9542013,0
+CNO.US,D,20091116,000000,4.39926,4.4401,4.30916,4.34177,4705312.6912739,0
+CNO.US,D,20091117,000000,4.27626,4.39103,4.25147,4.35009,3788997.5652588,0
+CNO.US,D,20091118,000000,4.30916,4.46448,4.30916,4.39103,5289162.2624054,0
+CNO.US,D,20091119,000000,4.26774,4.34177,4.1695,4.25147,6776633.3344603,0
+CNO.US,D,20091120,000000,4.21074,4.26774,4.12015,4.12848,3970530.3935062,0
+CNO.US,D,20091123,000000,4.22671,4.25147,4.12848,4.14484,5460687.0285883,0
+CNO.US,D,20091124,000000,4.1695,4.21074,4.05464,4.07099,5258813.3579445,0
+CNO.US,D,20091125,000000,4.07099,4.12015,3.98912,4.0139,4606777.035214,0
+CNO.US,D,20091127,000000,3.84135,3.91509,3.75888,3.75888,3364185.4027969,0
+CNO.US,D,20091130,000000,3.81686,3.95574,3.80834,3.93155,9313975.7473668,0
+CNO.US,D,20091201,000000,4.02173,4.22671,3.96435,4.21887,10507271.470771,0
+CNO.US,D,20091202,000000,4.21887,4.30084,4.17783,4.28449,5002551.4198031,0
+CNO.US,D,20091203,000000,4.32513,4.37438,4.16129,4.18597,5861764.1237479,0
+CNO.US,D,20091204,000000,4.27626,4.32513,4.19409,4.30084,6096623.2478017,0
+CNO.US,D,20091207,000000,4.30916,4.30916,4.21074,4.23523,3556782.1380405,0
+CNO.US,D,20091208,000000,4.02173,4.12015,3.93957,3.97267,9077411.3418471,0
+CNO.US,D,20091209,000000,3.9806,4.02173,3.8244,3.92302,4503086.7319443,0
+CNO.US,D,20091210,000000,3.93155,3.98912,3.89041,3.93155,3266199.1128618,0
+CNO.US,D,20091211,000000,3.95574,3.95574,3.80834,3.89883,3861601.7106434,0
+CNO.US,D,20091214,000000,3.89041,4.05464,3.84135,4.05464,4032431.0895937,0
+CNO.US,D,20091215,000000,3.90676,4.15296,3.81686,3.9478,9400755.1725781,0
+CNO.US,D,20091216,000000,3.9806,4.23523,3.96435,4.21887,8333920.8762099,0
+CNO.US,D,20091217,000000,4.10351,4.22671,4.03838,4.07922,45698357.372535,0
+CNO.US,D,20091218,000000,4.09577,4.12015,3.9806,4.03838,8763386.3127079,0
+CNO.US,D,20091221,000000,4.06277,4.09577,3.9806,4.0139,5793731.5622693,0
+CNO.US,D,20091222,000000,4.02173,4.06277,3.99677,4.00548,4778585.674599,0
+CNO.US,D,20091223,000000,4.00548,4.20232,3.99677,4.1695,9513060.721194,0
+CNO.US,D,20091224,000000,4.22671,4.22671,4.12015,4.1695,1596485.5295543,0
+CNO.US,D,20091228,000000,4.16129,4.21074,4.07922,4.12848,3238875.8065947,0
+CNO.US,D,20091229,000000,4.14484,4.22671,4.11232,4.16129,3752606.65455,0
+CNO.US,D,20091230,000000,4.14484,4.19409,4.09577,4.1368,2694787.8851656,0
+CNO.US,D,20091231,000000,4.1368,4.14484,4.10351,4.10351,3222799.18899,0
+CNO.US,D,20100104,000000,4.12015,4.35009,4.12015,4.31739,8520584.8657546,0
+CNO.US,D,20100105,000000,4.32513,4.32513,4.21074,4.25147,6815223.7519222,0
+CNO.US,D,20100106,000000,4.24336,4.27626,4.19409,4.22671,8022248.5228179,0
+CNO.US,D,20100107,000000,4.20232,4.54675,4.18597,4.51443,12527854.37415,0
+CNO.US,D,20100108,000000,4.49778,4.62069,4.4401,4.60472,7232140.5633094,0
+CNO.US,D,20100111,000000,4.65338,4.71097,4.54675,4.58807,5415018.1613527,0
+CNO.US,D,20100112,000000,4.57161,4.63733,4.36665,4.46448,5451837.9452446,0
+CNO.US,D,20100113,000000,4.51443,4.55536,4.32513,4.48945,3663972.8633854,0
+CNO.US,D,20100114,000000,4.48132,4.53892,4.42384,4.48132,3566672.7705432,0
+CNO.US,D,20100115,000000,4.44881,4.50591,4.36665,4.41561,3727839.2282286,0
+CNO.US,D,20100119,000000,4.40768,4.44881,4.32513,4.4401,3468445.4947241,0
+CNO.US,D,20100120,000000,4.39926,4.4401,4.31739,4.33374,3999208.7348064,0
+CNO.US,D,20100121,000000,4.33374,4.38311,4.12848,4.14484,8203671.0693897,0
+CNO.US,D,20100122,000000,4.1368,4.15296,3.89883,3.9806,8079218.1984269,0
+CNO.US,D,20100125,000000,4.07099,4.10351,3.9478,4.04612,5352870.3526216,0
+CNO.US,D,20100126,000000,4.02173,4.12015,3.93155,3.96435,4646097.5582137,0
+CNO.US,D,20100127,000000,3.96435,4.08745,3.92302,4.08745,4689601.6370015,0
+CNO.US,D,20100128,000000,4.07922,4.09577,3.9478,4.04612,3894213.4317083,0
+CNO.US,D,20100129,000000,4.05464,4.14484,3.89883,3.90676,10258346.32744,0
+CNO.US,D,20100201,000000,3.93957,3.98912,3.89041,3.9478,3017479.2159824,0
+CNO.US,D,20100202,000000,3.93957,4.1368,3.87396,4.08745,5282816.9815495,0
+CNO.US,D,20100203,000000,4.07099,4.11232,3.95574,3.97267,3095073.6071899,0
+CNO.US,D,20100204,000000,3.97267,4.00548,3.61953,3.63608,8938749.4938791,0
+CNO.US,D,20100205,000000,3.6442,3.72637,3.43091,3.70983,10815210.585217,0
+CNO.US,D,20100208,000000,3.70983,3.71795,3.57047,3.6116,4583338.0946334,0
+CNO.US,D,20100209,000000,3.68514,3.72637,3.58682,3.6116,4939750.0900311,0
+CNO.US,D,20100210,000000,3.6116,3.69347,3.52924,3.69347,3804774.992762,0
+CNO.US,D,20100211,000000,3.66879,3.76731,3.6116,3.75888,4651599.3884762,0
+CNO.US,D,20100212,000000,3.69347,3.83293,3.66086,3.83293,3797344.2543023,0
+CNO.US,D,20100216,000000,3.77563,3.96435,3.77563,3.95574,3605088.5753519,0
+CNO.US,D,20100217,000000,3.98912,4.26,3.96435,4.24336,5893577.3237909,0
+CNO.US,D,20100218,000000,4.18597,4.30916,4.10351,4.30084,4447276.0350561,0
+CNO.US,D,20100219,000000,4.25147,4.38311,4.23523,4.35823,4102390.5170162,0
+CNO.US,D,20100222,000000,4.39103,4.43236,4.30916,4.35823,3312936.0785486,0
+CNO.US,D,20100223,000000,4.34177,4.37438,4.16129,4.17783,4661675.8660248,0
+CNO.US,D,20100224,000000,4.21074,4.35009,4.18597,4.33374,3564210.8342471,0
+CNO.US,D,20100225,000000,4.25147,4.38311,4.14484,4.37438,3711113.1740895,0
+CNO.US,D,20100226,000000,4.25147,4.30084,4.00548,4.08745,9427934.4999908,0
+CNO.US,D,20100301,000000,4.10351,4.1695,4.05464,4.07922,5093044.6825542,0
+CNO.US,D,20100302,000000,4.09577,4.14484,4.06277,4.08745,3463439.9320019,0
+CNO.US,D,20100303,000000,4.08745,4.33374,4.06277,4.21074,5355282.2537129,0
+CNO.US,D,20100304,000000,4.27626,4.7851,4.23523,4.71978,12984389.87751,0
+CNO.US,D,20100305,000000,4.77708,4.91662,4.67866,4.91662,10056607.445511,0
+CNO.US,D,20100308,000000,4.94111,4.95746,4.77708,4.85914,8464670.0139506,0
+CNO.US,D,20100309,000000,4.81802,4.99859,4.76044,4.94934,6820709.2441588,0
+CNO.US,D,20100310,000000,4.94934,5.18721,4.94934,5.11348,5405891.3315666,0
+CNO.US,D,20100311,000000,5.05598,5.18721,5.03924,5.17908,3987044.0533071,0
+CNO.US,D,20100312,000000,5.23646,5.28602,5.12963,5.17908,3659104.131631,0
+CNO.US,D,20100315,000000,5.14599,5.17908,4.99018,5.11348,3938917.3342819,0
+CNO.US,D,20100316,000000,5.13824,5.33509,5.10495,5.31011,3389318.3924506,0
+CNO.US,D,20100317,000000,5.32667,5.4005,5.26938,5.2774,6930201.5889193,0
+CNO.US,D,20100318,000000,5.25273,5.44183,5.22805,5.29387,5137709.7823161,0
+CNO.US,D,20100319,000000,5.31863,5.31863,4.81802,4.82594,11205319.759284,0
+CNO.US,D,20100322,000000,4.89998,5.10495,4.70303,4.99018,6995733.41129,0
+CNO.US,D,20100323,000000,5.00643,5.05598,4.85072,4.99018,5640903.6246144,0
+CNO.US,D,20100324,000000,5.02298,5.08066,4.89186,5.04786,5175539.4604414,0
+CNO.US,D,20100325,000000,5.09682,5.28602,4.99018,4.99859,5211938.5401633,0
+CNO.US,D,20100326,000000,5.03924,5.20367,5.01485,5.02298,3769910.6663596,0
+CNO.US,D,20100329,000000,5.09682,5.25273,5.06421,5.24489,4621854.9909782,0
+CNO.US,D,20100330,000000,5.26105,5.32667,5.07215,5.11348,3634120.2264648,0
+CNO.US,D,20100331,000000,5.09682,5.17086,5.05598,5.10495,8284547.3615741,0
+CNO.US,D,20100401,000000,5.15441,5.212,5.09682,5.12963,3679753.3542684,0
+CNO.US,D,20100405,000000,5.20367,5.24489,5.12963,5.19515,4171545.2966571,0
+CNO.US,D,20100406,000000,5.15441,5.31011,5.15441,5.2774,3916049.2034855,0
+CNO.US,D,20100407,000000,5.25273,5.38435,5.22041,5.32667,3965225.6406824,0
+CNO.US,D,20100408,000000,5.2774,5.44967,5.22041,5.35135,3918837.900302,0
+CNO.US,D,20100409,000000,5.3677,5.46622,5.35135,5.39257,3707271.6957212,0
+CNO.US,D,20100412,000000,5.4005,5.43351,5.31863,5.35957,3923622.8996729,0
+CNO.US,D,20100413,000000,5.35135,5.40922,5.15441,5.29387,3562473.8978557,0
+CNO.US,D,20100414,000000,5.35957,5.43351,5.31863,5.41686,3600060.5478439,0
+CNO.US,D,20100415,000000,5.47434,5.47434,5.33509,5.33509,3735711.0933908,0
+CNO.US,D,20100416,000000,5.32667,5.33509,4.89998,5.06421,8213035.8216796,0
+CNO.US,D,20100419,000000,5.00643,5.12963,4.89998,5.09682,5809743.8488966,0
+CNO.US,D,20100420,000000,5.13824,5.18721,5.06421,5.18721,4031310.9136847,0
+CNO.US,D,20100421,000000,5.16273,5.17086,4.98195,5.05598,3269700.5560635,0
+CNO.US,D,20100422,000000,4.99859,5.17908,4.92437,5.17908,4314917.6017524,0
+CNO.US,D,20100423,000000,5.20367,5.30238,5.16273,5.26105,2561118.3252738,0
+CNO.US,D,20100426,000000,5.29387,5.33509,5.13824,5.14599,3745201.4442559,0
+CNO.US,D,20100427,000000,5.08879,5.12963,4.81802,4.83417,6127944.2648108,0
+CNO.US,D,20100428,000000,4.92437,5.03924,4.84258,4.88324,5472966.0762698,0
+CNO.US,D,20100429,000000,4.94934,5.04786,4.94111,5.01485,3008097.1045398,0
+CNO.US,D,20100430,000000,5.00643,5.04786,4.84258,4.84258,3814139.745052,0
+CNO.US,D,20100503,000000,4.94111,4.99859,4.80949,4.98195,3701162.2951159,0
+CNO.US,D,20100504,000000,4.93279,4.94111,4.69472,4.76856,6002778.6474629,0
+CNO.US,D,20100505,000000,4.80165,5.40922,4.67866,5.05598,12246657.54492,0
+CNO.US,D,20100506,000000,4.99018,5.13824,3.52924,4.71978,9805411.3165629,0
+CNO.US,D,20100507,000000,4.66191,4.81802,4.31739,4.36665,12746912.584788,0
+CNO.US,D,20100510,000000,4.77708,4.97392,4.67866,4.96559,7089931.3214415,0
+CNO.US,D,20100511,000000,4.91662,5.08879,4.82594,4.98195,6189593.7637482,0
+CNO.US,D,20100512,000000,5.01485,5.16273,4.96559,5.12963,4065768.8316898,0
+CNO.US,D,20100513,000000,5.08066,5.16273,4.96559,4.98195,3333027.766048,0
+CNO.US,D,20100514,000000,4.93279,4.94934,4.70303,4.7851,4492342.437582,0
+CNO.US,D,20100517,000000,4.83417,4.8754,4.46448,4.71978,6543125.1609332,0
+CNO.US,D,20100518,000000,4.83417,4.89186,4.596,4.6293,4604645.9439447,0
+CNO.US,D,20100519,000000,4.58807,4.74407,4.40768,4.49778,7886544.8786863,0
+CNO.US,D,20100520,000000,4.32513,4.36665,4.07922,4.09577,8342875.1355962,0
+CNO.US,D,20100521,000000,3.96435,4.35823,3.9478,4.26,6108111.9434744,0
+CNO.US,D,20100524,000000,4.27626,4.45695,4.1368,4.1695,4717195.5418245,0
+CNO.US,D,20100525,000000,3.96435,4.27626,3.96435,4.26774,6320426.6338722,0
+CNO.US,D,20100526,000000,4.32513,4.42384,4.21887,4.26,3999205.6714265,0
+CNO.US,D,20100527,000000,4.42384,4.74407,4.38311,4.72772,4687827.9400516,0
+CNO.US,D,20100528,000000,4.68659,4.76856,4.54675,4.60472,3737279.5438889,0
+CNO.US,D,20100601,000000,4.53892,4.7851,4.42384,4.42384,3702571.4498602,0
+CNO.US,D,20100602,000000,4.44881,4.6293,4.44881,4.62069,2952537.6048016,0
+CNO.US,D,20100603,000000,4.65338,4.69472,4.53892,4.6293,2088847.2606005,0
+CNO.US,D,20100604,000000,4.50591,4.51443,4.20232,4.21887,4237951.20342,0
+CNO.US,D,20100607,000000,4.25147,4.30916,3.97267,3.9806,4529471.6228418,0
+CNO.US,D,20100608,000000,4.07099,4.17783,3.97267,4.16129,5776827.8320972,0
+CNO.US,D,20100609,000000,4.18597,4.24336,4.03838,4.06277,3560186.5742126,0
+CNO.US,D,20100610,000000,4.12015,4.35009,4.12015,4.35009,2957387.9562766,0
+CNO.US,D,20100611,000000,4.21887,4.36665,4.21074,4.36665,2018996.0726003,0
+CNO.US,D,20100614,000000,4.51443,4.64565,4.4401,4.46448,3412822.6851352,0
+CNO.US,D,20100615,000000,4.55536,4.80949,4.51443,4.80165,3661517.0538491,0
+CNO.US,D,20100616,000000,4.72772,4.82594,4.63733,4.76856,3542769.2173475,0
+CNO.US,D,20100617,000000,4.80949,4.85072,4.68659,4.7525,3336090.1248004,0
+CNO.US,D,20100618,000000,4.77708,4.89998,4.74407,4.88324,5006259.1305832,0
+CNO.US,D,20100621,000000,5.03131,5.03131,4.71978,4.77708,3357081.4248576,0
+CNO.US,D,20100622,000000,4.81802,4.88324,4.58013,4.60472,3101186.071175,0
+CNO.US,D,20100623,000000,4.60472,4.67033,4.45695,4.51443,3545009.5691658,0
+CNO.US,D,20100624,000000,4.46448,4.63733,4.38311,4.4401,3433623.0345134,0
+CNO.US,D,20100625,000000,4.49778,4.53892,4.35823,4.46448,8463080.1197934,0
+CNO.US,D,20100628,000000,4.48132,4.57161,4.41561,4.45695,2262544.9842441,0
+CNO.US,D,20100629,000000,4.32513,4.35009,4.07099,4.11232,4772166.8726259,0
+CNO.US,D,20100630,000000,4.10351,4.22671,4.06277,4.06277,3822936.7509378,0
+CNO.US,D,20100701,000000,3.98912,4.08745,3.75888,3.93957,5887203.4513895,0
+CNO.US,D,20100702,000000,3.9806,4.0139,3.89041,3.95574,3212505.21147,0
+CNO.US,D,20100706,000000,4.07099,4.11232,3.81686,3.88218,5401706.7546519,0
+CNO.US,D,20100707,000000,3.89883,4.11232,3.86592,4.11232,5402964.7826556,0
+CNO.US,D,20100708,000000,4.17783,4.25147,4.07099,4.24336,3132433.5670671,0
+CNO.US,D,20100709,000000,4.22671,4.34177,4.17783,4.33374,1864155.494365,0
+CNO.US,D,20100712,000000,4.31739,4.39926,4.22671,4.32513,2720587.6705063,0
+CNO.US,D,20100713,000000,4.43236,4.47349,4.35009,4.41561,3158271.1340929,0
+CNO.US,D,20100714,000000,4.36665,4.47349,4.27626,4.35823,2562387.5856703,0
+CNO.US,D,20100715,000000,4.35009,4.35009,4.1368,4.23523,2092180.2179087,0
+CNO.US,D,20100716,000000,4.16129,4.16129,3.90676,3.97267,3750757.3942297,0
+CNO.US,D,20100719,000000,3.98912,4.02976,3.86592,3.95574,3395439.0254487,0
+CNO.US,D,20100720,000000,3.8577,4.1695,3.8577,4.16129,3950460.1496659,0
+CNO.US,D,20100721,000000,4.19409,4.21887,4.02173,4.07099,3119914.5546283,0
+CNO.US,D,20100722,000000,4.16129,4.29261,4.1368,4.26,2380594.3701332,0
+CNO.US,D,20100723,000000,4.21887,4.43236,4.17783,4.39926,2740879.4988245,0
+CNO.US,D,20100726,000000,4.39103,4.48945,4.37438,4.45695,3421198.9868509,0
+CNO.US,D,20100727,000000,4.51443,4.58013,4.44881,4.48945,2107142.7863643,0
+CNO.US,D,20100728,000000,4.4401,4.51443,4.28449,4.30916,2038278.0066852,0
+CNO.US,D,20100729,000000,4.35823,4.45695,4.25147,4.40768,2167935.5600622,0
+CNO.US,D,20100730,000000,4.30084,4.49778,4.28449,4.40768,1969334.6002559,0
+CNO.US,D,20100802,000000,4.53892,4.63733,4.46448,4.6293,2357065.5704095,0
+CNO.US,D,20100803,000000,4.60472,4.6293,4.35009,4.35009,2489537.3487686,0
+CNO.US,D,20100804,000000,4.55536,4.70303,4.53892,4.63733,6086995.0448421,0
+CNO.US,D,20100805,000000,4.55536,4.63733,4.49778,4.596,2068152.0872648,0
+CNO.US,D,20100806,000000,4.51443,4.55536,4.28449,4.51443,3420732.3319827,0
+CNO.US,D,20100809,000000,4.58013,4.596,4.48945,4.54675,2409774.0846069,0
+CNO.US,D,20100810,000000,4.44881,4.48945,4.35009,4.39103,2131418.0296517,0
+CNO.US,D,20100811,000000,4.23523,4.30916,4.12015,4.12848,4148431.0743438,0
+CNO.US,D,20100812,000000,4.03838,4.23523,4.02976,4.16129,4150745.9684056,0
+CNO.US,D,20100813,000000,4.14484,4.22671,4.07922,4.07922,2711493.5167722,0
+CNO.US,D,20100816,000000,4.06277,4.1695,4.03838,4.11232,3201013.4524174,0
+CNO.US,D,20100817,000000,4.19409,4.19409,4.02976,4.07099,4768111.9787927,0
+CNO.US,D,20100818,000000,4.04612,4.12848,3.99677,4.07099,2309955.8935042,0
+CNO.US,D,20100819,000000,4.02976,4.07099,3.92302,3.93957,3103201.7751353,0
+CNO.US,D,20100820,000000,3.91509,3.9806,3.84918,3.89883,2753892.7365504,0
+CNO.US,D,20100823,000000,3.96435,4.0139,3.80834,3.96435,3730915.8827536,0
+CNO.US,D,20100824,000000,3.84918,3.98912,3.84918,3.93957,4839806.3003534,0
+CNO.US,D,20100825,000000,3.88218,3.9806,3.83293,3.96435,2883654.4448433,0
+CNO.US,D,20100826,000000,3.9806,4.02173,3.83293,3.83293,3152966.3812692,0
+CNO.US,D,20100827,000000,3.90676,3.99677,3.79247,3.98912,2347320.9590145,0
+CNO.US,D,20100830,000000,3.96435,3.9806,3.81686,3.81686,2237878.6494586,0
+CNO.US,D,20100831,000000,3.80001,3.89041,3.80001,3.88218,2180099.2204349,0
+CNO.US,D,20100901,000000,3.90676,4.18597,3.90676,4.17783,3879793.0814913,0
+CNO.US,D,20100902,000000,4.15296,4.29261,4.10351,4.28449,2724319.8883254,0
+CNO.US,D,20100903,000000,4.37438,4.41561,4.24336,4.39103,3286615.5186284,0
+CNO.US,D,20100907,000000,4.35009,4.37438,4.21887,4.28449,2562149.6631663,0
+CNO.US,D,20100908,000000,4.29261,4.39103,4.28449,4.33374,1817748.3525785,0
+CNO.US,D,20100909,000000,4.44881,4.44881,4.25147,4.30916,2317601.0685554,0
+CNO.US,D,20100910,000000,4.35009,4.39103,4.29261,4.35823,1892159.8920917,0
+CNO.US,D,20100913,000000,4.43236,4.49778,4.40768,4.48945,2559037.2692093,0
+CNO.US,D,20100914,000000,4.47349,4.47349,4.37438,4.38311,2018883.7486715,0
+CNO.US,D,20100915,000000,4.34177,4.40768,4.26,4.38311,1388024.5710441,0
+CNO.US,D,20100916,000000,4.35823,4.36665,4.27626,4.30084,1266262.3687418,0
+CNO.US,D,20100917,000000,4.35823,4.38311,4.1695,4.38311,5846308.3511319,0
+CNO.US,D,20100920,000000,4.36665,4.6293,4.33374,4.61265,4886977.2448562,0
+CNO.US,D,20100921,000000,4.60472,4.74407,4.55536,4.68659,6712771.0541236,0
+CNO.US,D,20100922,000000,4.63733,4.66191,4.44881,4.50591,3658924.4133447,0
+CNO.US,D,20100923,000000,4.45695,4.48132,4.27626,4.29261,2627838.7390376,0
+CNO.US,D,20100924,000000,4.55536,4.61265,4.49778,4.58013,3558308.7223468,0
+CNO.US,D,20100927,000000,4.58013,4.58013,4.49778,4.54675,1869425.5288834,0
+CNO.US,D,20100928,000000,4.58013,4.58013,4.38311,4.52226,2832663.4656313,0
+CNO.US,D,20100929,000000,4.48132,4.596,4.44881,4.53892,2483692.4199596,0
+CNO.US,D,20100930,000000,4.57161,4.61265,4.43236,4.54675,2774754.3535262,0
+CNO.US,D,20101001,000000,4.58013,4.58013,4.39926,4.43236,3175767.1177082,0
+CNO.US,D,20101004,000000,4.41561,4.46448,4.30916,4.31739,1822227.0139617,0
+CNO.US,D,20101005,000000,4.39103,4.47349,4.28449,4.44881,3899008.6423455,0
+CNO.US,D,20101006,000000,4.42384,4.53068,4.41561,4.50591,3003041.5066129,0
+CNO.US,D,20101007,000000,4.57161,4.58013,4.44881,4.50591,2058100.1167553,0
+CNO.US,D,20101008,000000,4.53892,4.56348,4.44881,4.55536,2286294.3473191,0
+CNO.US,D,20101011,000000,4.54675,4.58013,4.51443,4.55536,1834811.3785043,0
+CNO.US,D,20101012,000000,4.52226,4.53892,4.4401,4.50591,2267126.7794164,0
+CNO.US,D,20101013,000000,4.54675,4.6293,4.50591,4.55536,2889922.1200757,0
+CNO.US,D,20101014,000000,4.50591,4.58013,4.46448,4.50591,1749149.0658223,0
+CNO.US,D,20101015,000000,4.57161,4.57161,4.36665,4.36665,2457386.1558124,0
+CNO.US,D,20101018,000000,4.37438,4.53892,4.37438,4.47349,1798949.411388,0
+CNO.US,D,20101019,000000,4.35823,4.45695,4.29261,4.31739,2415055.3515183,0
+CNO.US,D,20101020,000000,4.35009,4.44881,4.35009,4.40768,1983169.8449159,0
+CNO.US,D,20101021,000000,4.44881,4.57161,4.40768,4.53892,4122903.9298123,0
+CNO.US,D,20101022,000000,4.55536,4.596,4.51443,4.54675,1233170.7181626,0
+CNO.US,D,20101025,000000,4.596,4.63733,4.53892,4.55536,1510149.2732988,0
+CNO.US,D,20101026,000000,4.50591,4.55536,4.47349,4.55536,1368740.594706,0
+CNO.US,D,20101027,000000,4.48945,4.56348,4.46448,4.53068,1715287.4857669,0
+CNO.US,D,20101028,000000,4.58807,4.60472,4.47349,4.53068,1188716.9916123,0
+CNO.US,D,20101029,000000,4.48945,4.51443,4.44881,4.46448,1097763.2007527,0
+CNO.US,D,20101101,000000,4.48132,4.53068,4.39926,4.46448,1799934.7985824,0
+CNO.US,D,20101102,000000,4.50591,4.58807,4.46448,4.58807,1869307.0781947,0
+CNO.US,D,20101103,000000,4.72772,4.7851,4.596,4.7525,4297527.815306,0
+CNO.US,D,20101104,000000,4.83417,4.91662,4.7851,4.91662,4230309.0917486,0
+CNO.US,D,20101105,000000,4.89998,5.07215,4.8754,4.96559,1975615.5501344,0
+CNO.US,D,20101108,000000,4.89998,4.94111,4.82594,4.91662,2138849.7892381,0
+CNO.US,D,20101109,000000,4.94111,4.94111,4.76044,4.80949,2140159.8946997,0
+CNO.US,D,20101110,000000,4.83417,4.94111,4.79313,4.8754,2214764.4271453,0
+CNO.US,D,20101111,000000,4.80949,4.93279,4.80949,4.89186,1904966.8622391,0
+CNO.US,D,20101112,000000,4.81802,4.88324,4.77708,4.7851,2324252.6873993,0
+CNO.US,D,20101115,000000,4.85072,4.85914,4.74407,4.74407,1789434.5534839,0
+CNO.US,D,20101116,000000,4.70303,4.74407,4.52226,4.56348,2522377.8021978,0
+CNO.US,D,20101117,000000,4.58807,4.6293,4.53892,4.56348,1265898.8476628,0
+CNO.US,D,20101118,000000,4.67033,4.72772,4.64565,4.68659,1692998.3337676,0
+CNO.US,D,20101119,000000,4.67033,4.76856,4.62069,4.71978,1198857.8001383,0
+CNO.US,D,20101122,000000,4.69472,4.7851,4.63733,4.76856,1692955.4464492,0
+CNO.US,D,20101123,000000,4.64565,4.70303,4.60472,4.69472,2337762.1926655,0
+CNO.US,D,20101124,000000,4.71978,4.81802,4.70303,4.81802,1361577.3914225,0
+CNO.US,D,20101126,000000,4.73565,4.82594,4.71097,4.76856,1097849.996516,0
+CNO.US,D,20101129,000000,4.72772,4.7851,4.64565,4.7525,1463485.8287292,0
+CNO.US,D,20101130,000000,4.68659,4.80165,4.67033,4.80165,2739059.8511765,0
+CNO.US,D,20101201,000000,4.8754,4.97392,4.85072,4.94934,2662690.8119206,0
+CNO.US,D,20101202,000000,4.94934,5.08066,4.91662,5.07215,2250227.1337508,0
+CNO.US,D,20101203,000000,5.03924,5.12963,4.99859,5.12963,1427142.9109719,0
+CNO.US,D,20101206,000000,5.1216,5.20367,5.08879,5.17086,1036706.9763851,0
+CNO.US,D,20101207,000000,5.22041,5.28602,5.12963,5.16273,2418793.6960972,0
+CNO.US,D,20101208,000000,5.18721,5.33509,5.14599,5.2774,2648313.3490219,0
+CNO.US,D,20101209,000000,5.32667,5.61409,5.30238,5.4907,6077200.3982424,0
+CNO.US,D,20101210,000000,5.5238,5.58119,5.44183,5.58119,1935271.8582551,0
+CNO.US,D,20101213,000000,5.62212,5.64651,5.46622,5.46622,2210652.350221,0
+CNO.US,D,20101214,000000,5.50726,5.63074,5.4907,5.4907,2209364.7095452,0
+CNO.US,D,20101215,000000,5.56474,5.63858,5.48277,5.51586,1813175.7475459,0
+CNO.US,D,20101216,000000,5.55671,5.64651,5.4907,5.64651,1752592.3048063,0
+CNO.US,D,20101217,000000,5.61409,5.61409,5.42529,5.45838,2132610.7055513,0
+CNO.US,D,20101220,000000,5.5238,5.56474,5.45838,5.53212,1465341.2158093,0
+CNO.US,D,20101221,000000,5.56474,5.64651,5.45838,5.63858,4588696.9671683,0
+CNO.US,D,20101222,000000,5.66326,5.81103,5.62212,5.7373,2052580.9273401,0
+CNO.US,D,20101223,000000,5.77813,5.85196,5.61409,5.66326,1544589.8321514,0
+CNO.US,D,20101227,000000,5.63074,5.78645,5.63074,5.76999,929184.38488679,0
+CNO.US,D,20101228,000000,5.76177,5.77813,5.63074,5.68803,1035051.7301239,0
+CNO.US,D,20101229,000000,5.72084,5.76999,5.63074,5.63858,944912.79831201,0
+CNO.US,D,20101230,000000,5.63858,5.70449,5.61409,5.63858,825619.6801921,0
+CNO.US,D,20101231,000000,5.58119,5.63074,5.54838,5.56474,1006504.0930318,0
+CNO.US,D,20110103,000000,5.63074,5.86029,5.63074,5.84393,2682339.3304642,0
+CNO.US,D,20110104,000000,5.86862,5.88516,5.6798,5.74533,1644066.966961,0
+CNO.US,D,20110105,000000,5.74533,5.9261,5.71251,5.90142,1975375.5853771,0
+CNO.US,D,20110106,000000,5.88516,5.91768,5.69616,5.72084,1343939.4712059,0
+CNO.US,D,20110107,000000,5.75364,5.84393,5.63858,5.78645,1679192.7017798,0
+CNO.US,D,20110110,000000,5.76999,5.76999,5.62212,5.67138,1984005.1264963,0
+CNO.US,D,20110111,000000,5.74533,5.74533,5.66326,5.72084,1089483.9060665,0
+CNO.US,D,20110112,000000,5.78645,5.81945,5.70449,5.76177,1573570.426933,0
+CNO.US,D,20110113,000000,5.77813,5.79478,5.71251,5.74533,1422077.1017787,0
+CNO.US,D,20110114,000000,5.72084,5.77813,5.69616,5.75364,913629.56298804,0
+CNO.US,D,20110118,000000,5.7373,5.76177,5.69616,5.69616,1219163.9242293,0
+CNO.US,D,20110119,000000,5.67138,5.69616,5.42529,5.47434,4042182.8488751,0
+CNO.US,D,20110120,000000,5.43351,5.5238,5.34332,5.37602,1460402.0263177,0
+CNO.US,D,20110121,000000,5.44183,5.45838,5.31011,5.31011,1742886.4962231,0
+CNO.US,D,20110124,000000,5.31011,5.56474,5.25273,5.51586,6899439.1281747,0
+CNO.US,D,20110125,000000,5.45838,5.46622,5.33509,5.4005,2015654.946279,0
+CNO.US,D,20110126,000000,5.43351,5.47434,5.35135,5.37602,2223758.5104699,0
+CNO.US,D,20110127,000000,5.38435,5.42529,5.33509,5.35957,1819864.1269483,0
+CNO.US,D,20110128,000000,5.3677,5.39257,5.17086,5.17086,2273345.4405707,0
+CNO.US,D,20110131,000000,5.19515,5.26938,5.15441,5.19515,1924290.6625156,0
+CNO.US,D,20110201,000000,5.24489,5.39257,5.22041,5.32667,3258000.4871791,0
+CNO.US,D,20110202,000000,5.30238,5.3677,5.22041,5.22041,1155006.5382976,0
+CNO.US,D,20110203,000000,5.22041,5.23646,5.11348,5.15441,1310443.4544828,0
+CNO.US,D,20110204,000000,5.212,5.23646,5.11348,5.17908,1903060.4188278,0
+CNO.US,D,20110207,000000,5.19515,5.3677,5.19515,5.30238,1152433.2991994,0
+CNO.US,D,20110208,000000,5.2774,5.4005,5.212,5.35957,2685724.3652305,0
+CNO.US,D,20110209,000000,5.31011,5.35135,5.25273,5.34332,1729701.709224,0
+CNO.US,D,20110210,000000,5.26938,5.31011,5.18721,5.18721,1564619.2309266,0
+CNO.US,D,20110211,000000,5.19515,5.30238,5.15441,5.30238,1515485.6810481,0
+CNO.US,D,20110214,000000,5.31011,5.32667,5.26105,5.31011,1042767.3629123,0
+CNO.US,D,20110215,000000,5.33509,5.4005,5.26938,5.35957,1737045.6519206,0
+CNO.US,D,20110216,000000,5.41686,5.44967,5.35957,5.3677,1329775.4237722,0
+CNO.US,D,20110218,000000,5.45838,5.45838,5.30238,5.32667,1386859.4655635,0
+CNO.US,D,20110222,000000,5.30238,5.33509,5.20367,5.22041,2748416.4344534,0
+CNO.US,D,20110223,000000,5.57296,5.86862,5.45838,5.64651,8477844.5896833,0
+CNO.US,D,20110224,000000,5.66326,5.7373,5.46622,5.60606,5360946.4431092,0
+CNO.US,D,20110225,000000,5.63074,5.76177,5.58119,5.76177,4196327.0187513,0
+CNO.US,D,20110228,000000,5.71251,5.94245,5.71251,5.94245,5033767.2607697,0
+CNO.US,D,20110301,000000,5.98338,6.0163,5.88516,5.95039,5094375.2105484,0
+CNO.US,D,20110302,000000,5.98338,5.98338,5.8928,5.95039,3690074.9022073,0
+CNO.US,D,20110303,000000,5.99171,6.13136,5.95909,6.10649,2971766.440302,0
+CNO.US,D,20110304,000000,6.05723,6.09817,5.9261,5.95909,2821805.8262137,0
+CNO.US,D,20110307,000000,5.99965,6.02452,5.84393,5.9261,2865369.1303458,0
+CNO.US,D,20110308,000000,5.95909,6.09817,5.90142,6.05723,1823325.7462115,0
+CNO.US,D,20110309,000000,6.05723,6.07339,5.94245,5.98338,1665710.7669324,0
+CNO.US,D,20110310,000000,5.86862,5.93393,5.81945,5.85196,3046999.9867494,0
+CNO.US,D,20110311,000000,5.77813,5.90142,5.7373,5.86862,1683321.1167299,0
+CNO.US,D,20110314,000000,5.70449,5.76177,5.64651,5.70449,2894156.732195,0
+CNO.US,D,20110315,000000,5.53212,5.70449,5.48277,5.6798,2389661.9745749,0
+CNO.US,D,20110316,000000,5.72906,5.72906,5.53212,5.57296,3812409.9565471,0
+CNO.US,D,20110317,000000,5.69616,5.7373,5.5238,5.55671,1631774.6446333,0
+CNO.US,D,20110318,000000,5.63858,5.72906,5.61409,5.71251,2469723.4077116,0
+CNO.US,D,20110321,000000,5.74533,5.82748,5.69616,5.81103,1402011.9635714,0
+CNO.US,D,20110322,000000,5.82748,5.8928,5.79478,5.88516,2459370.2048474,0
+CNO.US,D,20110323,000000,5.86029,5.88516,5.75364,5.81103,2500672.7346288,0
+CNO.US,D,20110324,000000,5.84393,5.93393,5.80291,5.90142,1574403.6662601,0
+CNO.US,D,20110325,000000,5.88516,5.99171,5.79478,5.9261,1798854.4466117,0
+CNO.US,D,20110328,000000,5.96684,5.96684,5.86029,5.86862,1037203.2439255,0
+CNO.US,D,20110329,000000,5.86029,5.93393,5.80291,5.91768,1320232.9954493,0
+CNO.US,D,20110330,000000,5.95039,6.13136,5.9261,6.09024,2581063.9916656,0
+CNO.US,D,20110331,000000,6.05723,6.23782,6.04079,6.16397,2543063.7853937,0
+CNO.US,D,20110401,000000,6.23782,6.32008,6.21304,6.2623,1601553.3810007,0
+CNO.US,D,20110404,000000,6.30323,6.37727,6.28737,6.32791,2580874.0621132,0
+CNO.US,D,20110405,000000,6.32008,6.39373,6.25437,6.36914,2261419.7027019,0
+CNO.US,D,20110406,000000,6.41018,6.58234,6.3854,6.5414,3719775.3912605,0
+CNO.US,D,20110407,000000,6.55775,6.60711,6.43466,6.46786,2306636.2108421,0
+CNO.US,D,20110408,000000,6.52515,6.56647,6.30323,6.42662,2544943.6795128,0
+CNO.US,D,20110411,000000,6.44308,6.50056,6.39373,6.41018,1371635.4886917,0
+CNO.US,D,20110412,000000,6.3525,6.36121,6.25437,6.25437,1815113.8458826,0
+CNO.US,D,20110413,000000,6.33643,6.3854,6.04901,6.11501,1959701.2916632,0
+CNO.US,D,20110414,000000,6.04079,6.15575,6.00817,6.14752,2131829.5436822,0
+CNO.US,D,20110415,000000,6.13136,6.15575,5.95909,5.99171,4008049.6491371,0
+CNO.US,D,20110418,000000,5.8928,6.00817,5.84393,5.94245,4152920.9681197,0
+CNO.US,D,20110419,000000,5.95909,5.99965,5.85196,5.9261,1616241.2663937,0
+CNO.US,D,20110420,000000,6.02452,6.22979,6.02452,6.0819,2520896.1474629,0
+CNO.US,D,20110421,000000,6.14752,6.16397,6.09024,6.15575,1244135.575876,0
+CNO.US,D,20110425,000000,6.16397,6.49215,6.09817,6.4184,2799803.6107963,0
+CNO.US,D,20110426,000000,6.45131,6.53328,6.41018,6.41018,3955984.4447142,0
+CNO.US,D,20110427,000000,6.44308,6.44308,6.36914,6.44308,1719293.3655219,0
+CNO.US,D,20110428,000000,6.44308,6.59868,6.44308,6.52515,1502979.9432555,0
+CNO.US,D,20110429,000000,6.53328,6.67302,6.48402,6.61544,2695597.6385803,0
+CNO.US,D,20110502,000000,6.67302,6.68938,6.5414,6.59868,2266569.2442784,0
+CNO.US,D,20110503,000000,6.61544,6.84509,6.48402,6.50056,5466515.6193713,0
+CNO.US,D,20110504,000000,6.50869,6.52515,6.27866,6.33643,4050629.608328,0
+CNO.US,D,20110505,000000,6.2954,6.4184,6.18846,6.3854,4290605.5979063,0
+CNO.US,D,20110506,000000,6.44308,6.51672,6.2623,6.32008,3027872.2427851,0
+CNO.US,D,20110509,000000,6.31166,6.43466,6.28737,6.43466,3257351.0506447,0
+CNO.US,D,20110510,000000,6.47588,6.47588,6.36914,6.41018,1743139.7356264,0
+CNO.US,D,20110511,000000,6.41018,6.57412,6.32008,6.52515,4484534.9033973,0
+CNO.US,D,20110512,000000,6.46786,6.50056,6.33643,6.37727,3167060.9920923,0
+CNO.US,D,20110513,000000,6.3854,6.45914,6.2051,6.24604,2215345.4481958,0
+CNO.US,D,20110516,000000,6.18043,6.45131,6.15575,6.28737,1776590.8227781,0
+CNO.US,D,20110517,000000,6.24604,6.30323,6.1392,6.17221,2684774.7174679,0
+CNO.US,D,20110518,000000,6.19688,6.22136,6.09024,6.14752,3997938.4532832,0
+CNO.US,D,20110519,000000,6.18846,6.48402,6.16397,6.39373,6441897.815086,0
+CNO.US,D,20110520,000000,6.3525,6.36914,6.21304,6.23782,2883783.1067982,0
+CNO.US,D,20110523,000000,6.00817,6.16397,5.99171,6.09024,2709103.0593401,0
+CNO.US,D,20110524,000000,6.13136,6.27072,6.09817,6.15575,2775601.8886259,0
+CNO.US,D,20110525,000000,6.13136,6.22979,6.0819,6.14752,2871988.0731375,0
+CNO.US,D,20110526,000000,6.11501,6.2954,6.09817,6.22979,1828878.6328055,0
+CNO.US,D,20110527,000000,6.25437,6.36121,6.21304,6.27072,1483870.5795704,0
+CNO.US,D,20110531,000000,6.36121,6.45914,6.32008,6.3525,2363885.6751466,0
+CNO.US,D,20110601,000000,6.3525,6.3854,6.0819,6.09817,3210466.0215972,0
+CNO.US,D,20110602,000000,6.05723,6.24604,6.05723,6.19688,1926033.7256667,0
+CNO.US,D,20110603,000000,6.0819,6.14752,5.99965,6.09817,3848305.6208421,0
+CNO.US,D,20110606,000000,6.0819,6.09024,5.9261,6.02452,2963219.6104395,0
+CNO.US,D,20110607,000000,6.05723,6.13136,5.94245,5.94245,1554287.4717216,0
+CNO.US,D,20110608,000000,5.90935,5.99965,5.87665,5.94245,2100968.0336548,0
+CNO.US,D,20110609,000000,5.97507,6.02452,5.91768,5.97507,1254517.3702858,0
+CNO.US,D,20110610,000000,5.93393,5.96684,5.81103,5.85196,3259630.2052747,0
+CNO.US,D,20110613,000000,5.86029,5.97507,5.72084,5.90935,3817994.4980665,0
+CNO.US,D,20110614,000000,5.98338,6.18043,5.95909,6.06575,3426320.9580086,0
+CNO.US,D,20110615,000000,5.98338,6.04901,5.91768,5.95909,6250906.2908991,0
+CNO.US,D,20110616,000000,5.96684,6.04079,5.84393,5.90142,6295838.925837,0
+CNO.US,D,20110617,000000,5.95909,6.0163,5.82748,5.90935,5795127.4423675,0
+CNO.US,D,20110620,000000,5.90935,6.15575,5.86862,6.05723,4296020.6324057,0
+CNO.US,D,20110621,000000,6.12276,6.2623,6.10649,6.15575,4705294.3109947,0
+CNO.US,D,20110622,000000,6.12276,6.33643,6.09817,6.18846,3256391.191616,0
+CNO.US,D,20110623,000000,6.09817,6.09817,5.90935,6.00817,4012143.345782,0
+CNO.US,D,20110624,000000,6.05723,6.1392,5.90935,5.94245,4780850.533456,0
+CNO.US,D,20110627,000000,5.9261,6.05723,5.9261,5.96684,1917283.6916058,0
+CNO.US,D,20110628,000000,6.00817,6.21304,5.99965,6.21304,2549717.4464909,0
+CNO.US,D,20110629,000000,6.24604,6.36121,6.18043,6.36121,2175419.3971066,0
+CNO.US,D,20110630,000000,6.36914,6.50056,6.36121,6.49215,5342250.6357077,0
+CNO.US,D,20110701,000000,6.51672,6.68938,6.49215,6.59868,3209538.8386206,0
+CNO.US,D,20110705,000000,6.59868,6.62337,6.4184,6.50869,2976233.8692921,0
+CNO.US,D,20110706,000000,6.50056,6.61544,6.45131,6.58234,1871170.6342878,0
+CNO.US,D,20110707,000000,6.57412,6.62337,6.45131,6.46786,4301336.6176223,0
+CNO.US,D,20110708,000000,6.37727,6.41018,6.2051,6.39373,2846501.7736712,0
+CNO.US,D,20110711,000000,6.2954,6.31166,6.12276,6.15575,2513148.8597491,0
+CNO.US,D,20110712,000000,6.12276,6.2954,6.09817,6.13136,2076934.7973778,0
+CNO.US,D,20110713,000000,6.19688,6.32008,6.16397,6.21304,1919835.487045,0
+CNO.US,D,20110714,000000,6.21304,6.28737,6.10649,6.1392,2561201.0365305,0
+CNO.US,D,20110715,000000,6.16397,6.21304,6.05723,6.11501,2111203.806957,0
+CNO.US,D,20110718,000000,6.06575,6.09024,5.86862,5.8928,3431299.9714385,0
+CNO.US,D,20110719,000000,5.93393,6.14752,5.9261,6.12276,3138561.3479517,0
+CNO.US,D,20110720,000000,6.17221,6.3525,6.10649,6.33643,3243095.1018147,0
+CNO.US,D,20110721,000000,6.36121,6.45914,6.36121,6.45914,4622389.0402037,0
+CNO.US,D,20110722,000000,6.46786,6.52515,6.36121,6.41018,2487207.1378075,0
+CNO.US,D,20110725,000000,6.33643,6.45914,6.27866,6.36914,1646215.4173827,0
+CNO.US,D,20110726,000000,6.39373,6.45131,6.32791,6.34465,1414888.3703294,0
+CNO.US,D,20110727,000000,6.28737,6.2954,6.04079,6.09024,3031371.6437334,0
+CNO.US,D,20110728,000000,6.09024,6.27072,6.09024,6.13136,3117180.9986497,0
+CNO.US,D,20110729,000000,6.00817,6.12276,5.9261,6.03265,3926687.3006784,0
+CNO.US,D,20110801,000000,6.14752,6.2051,5.94245,6.07339,3809243.4428788,0
+CNO.US,D,20110802,000000,6.00817,6.10649,5.78645,5.78645,3594037.9430018,0
+CNO.US,D,20110803,000000,5.85196,5.9261,5.70449,5.87665,4118376.2543512,0
+CNO.US,D,20110804,000000,5.79478,5.86029,5.56474,5.57296,4925314.4229148,0
+CNO.US,D,20110805,000000,5.65513,5.6798,5.17908,5.40922,6978013.8009435,0
+CNO.US,D,20110808,000000,5.17086,5.39257,4.57161,4.67033,8822749.5091291,0
+CNO.US,D,20110809,000000,4.73565,4.86707,4.33374,4.86707,10604269.310133,0
+CNO.US,D,20110810,000000,4.7851,4.79313,4.42384,4.42384,9559521.9826916,0
+CNO.US,D,20110811,000000,4.44881,4.80165,4.38311,4.70303,7465695.7086612,0
+CNO.US,D,20110812,000000,4.80165,4.94111,4.71978,4.77708,4841433.9761957,0
+CNO.US,D,20110815,000000,4.88324,5.08066,4.85914,5.07215,2170170.8062473,0
+CNO.US,D,20110816,000000,4.95746,5.08066,4.88324,4.96559,3530418.6908022,0
+CNO.US,D,20110817,000000,5.02298,5.18721,5.00643,5.08879,3726011.4115674,0
+CNO.US,D,20110818,000000,4.88324,4.97392,4.71978,4.96559,9306428.6004717,0
+CNO.US,D,20110819,000000,4.81802,5.06421,4.76856,4.76856,4889782.2796987,0
+CNO.US,D,20110822,000000,4.88324,4.92437,4.58807,4.68659,3839436.1149658,0
+CNO.US,D,20110823,000000,4.67866,4.8754,4.55536,4.82594,5211385.0895318,0
+CNO.US,D,20110824,000000,4.80165,5.09682,4.7851,4.98195,3992349.8272574,0
+CNO.US,D,20110825,000000,5.04786,5.10495,4.73565,4.83417,3532927.598923,0
+CNO.US,D,20110826,000000,4.79313,5.04786,4.69472,4.93279,2908779.2654839,0
+CNO.US,D,20110829,000000,5.01485,5.44183,5.01485,5.31011,5929049.2205361,0
+CNO.US,D,20110830,000000,5.26105,5.33509,5.08879,5.26105,7417685.3980716,0
+CNO.US,D,20110831,000000,5.35135,5.41686,5.12963,5.2774,5788962.9009244,0
+CNO.US,D,20110901,000000,5.29387,5.3677,5.03131,5.05598,4386593.5430337,0
+CNO.US,D,20110902,000000,4.89998,4.99018,4.74407,4.76856,2655954.4395666,0
+CNO.US,D,20110906,000000,4.60472,4.76044,4.58013,4.7525,3700400.5346527,0
+CNO.US,D,20110907,000000,4.85072,5.07215,4.82594,5.05598,2431113.5888437,0
+CNO.US,D,20110908,000000,4.99018,5.08066,4.84258,4.89186,2421302.604218,0
+CNO.US,D,20110909,000000,4.83417,4.84258,4.64565,4.68659,4267993.769893,0
+CNO.US,D,20110912,000000,4.596,4.77708,4.55536,4.76044,3328056.9216311,0
+CNO.US,D,20110913,000000,4.77708,4.94111,4.71978,4.81802,4308619.2927212,0
+CNO.US,D,20110914,000000,4.84258,4.89186,4.63733,4.80949,3277479.4987028,0
+CNO.US,D,20110915,000000,4.8754,4.94934,4.79313,4.94111,2713762.4601359,0
+CNO.US,D,20110916,000000,5.01485,5.03131,4.85914,4.91662,2682085.0699343,0
+CNO.US,D,20110919,000000,4.7851,4.89186,4.70303,4.81802,3409277.3334886,0
+CNO.US,D,20110920,000000,4.82594,4.93279,4.68659,4.70303,2682541.5135361,0
+CNO.US,D,20110921,000000,4.69472,4.83417,4.596,4.596,6898154.5508788,0
+CNO.US,D,20110922,000000,4.47349,4.71097,4.39926,4.65338,9178678.5116326,0
+CNO.US,D,20110923,000000,4.596,4.67033,4.51443,4.55536,5095202.3231157,0
+CNO.US,D,20110926,000000,4.61265,4.67866,4.45695,4.67866,2865177.15854,0
+CNO.US,D,20110927,000000,4.80165,4.85072,4.60472,4.64565,3132888.9895425,0
+CNO.US,D,20110928,000000,4.66191,4.67033,4.37438,4.38311,3059687.4850813,0
+CNO.US,D,20110929,000000,4.50591,4.66191,4.41561,4.61265,2880516.5227207,0
+CNO.US,D,20110930,000000,4.54675,4.66191,4.43236,4.4401,3802583.655022,0
+CNO.US,D,20111003,000000,4.39103,4.46448,4.04612,4.08745,4324891.9666382,0
+CNO.US,D,20111004,000000,4.0139,4.23523,3.88218,4.21887,7017528.3380023,0
+CNO.US,D,20111005,000000,4.21074,4.4401,4.12848,4.42384,3459287.0100128,0
+CNO.US,D,20111006,000000,4.41561,4.55536,4.37438,4.45695,4325757.8820174,0
+CNO.US,D,20111007,000000,4.49778,4.52226,4.29261,4.29261,4614504.9215219,0
+CNO.US,D,20111010,000000,4.43236,4.50591,4.33374,4.39926,5682010.0980835,0
+CNO.US,D,20111011,000000,4.34177,4.596,4.33374,4.54675,4219138.9875833,0
+CNO.US,D,20111012,000000,4.61265,4.7851,4.58013,4.71978,3705296.8368258,0
+CNO.US,D,20111013,000000,4.66191,4.71097,4.48945,4.57161,3306658.1920499,0
+CNO.US,D,20111014,000000,4.64565,4.81802,4.57161,4.77708,3001037.0350453,0
+CNO.US,D,20111017,000000,4.68659,4.72772,4.54675,4.56348,3035518.4389629,0
+CNO.US,D,20111018,000000,4.596,4.79313,4.4401,4.7525,2874991.2065456,0
+CNO.US,D,20111019,000000,4.7525,4.84258,4.55536,4.57161,2609551.3822869,0
+CNO.US,D,20111020,000000,4.58013,4.70303,4.48132,4.66191,2314932.8646809,0
+CNO.US,D,20111021,000000,4.79313,4.80165,4.6293,4.7525,4539570.565176,0
+CNO.US,D,20111024,000000,4.77708,4.89998,4.71097,4.88324,3123144.3781474,0
+CNO.US,D,20111025,000000,4.80949,4.83417,4.63733,4.63733,3032784.8829844,0
+CNO.US,D,20111026,000000,4.74407,5.06421,4.74407,4.97392,6509269.7076375,0
+CNO.US,D,20111027,000000,5.22805,5.57296,5.11348,5.49932,6994139.4326264,0
+CNO.US,D,20111028,000000,5.44183,5.50726,5.38435,5.41686,2829640.9308175,0
+CNO.US,D,20111031,000000,5.29387,5.33509,5.12963,5.12963,2694025.1035758,0
+CNO.US,D,20111101,000000,4.86707,5.10495,4.84258,4.94111,5370547.0756498,0
+CNO.US,D,20111102,000000,4.97392,5.10495,4.94934,5.07215,2870643.2493707,0
+CNO.US,D,20111103,000000,5.19515,5.22805,4.94111,5.16273,3280792.0334785,0
+CNO.US,D,20111104,000000,5.08879,5.13824,4.98195,5.03924,1862644.226958,0
+CNO.US,D,20111107,000000,5.01485,5.16273,4.94934,5.14599,1695510.3052683,0
+CNO.US,D,20111108,000000,5.16273,5.30238,5.11348,5.24489,2393548.3825147,0
+CNO.US,D,20111109,000000,5.07215,5.17908,4.99018,5.01485,3219838.9429003,0
+CNO.US,D,20111110,000000,5.11348,5.12963,4.97392,5.08066,1974630.16294,0
+CNO.US,D,20111111,000000,5.14599,5.31863,5.12963,5.17086,2742152.8437276,0
+CNO.US,D,20111114,000000,5.1216,5.22805,5.08879,5.12963,2548799.4536538,0
+CNO.US,D,20111115,000000,5.09682,5.29387,5.04786,5.24489,1963656.1150868,0
+CNO.US,D,20111116,000000,5.16273,5.24489,5.08879,5.10495,2163349.6803834,0
+CNO.US,D,20111117,000000,5.09682,5.17086,4.94934,4.99018,2810103.715076,0
+CNO.US,D,20111118,000000,4.99859,5.05598,4.93279,5.02298,2004048.8210442,0
+CNO.US,D,20111121,000000,4.92437,4.97392,4.77708,4.92437,3147136.7693595,0
+CNO.US,D,20111122,000000,4.89998,5.01485,4.89186,4.92437,1795648.1090051,0
+CNO.US,D,20111123,000000,4.85914,4.89998,4.70303,4.71097,2340918.4950675,0
+CNO.US,D,20111125,000000,4.69472,4.81802,4.61265,4.61265,930273.92699708,0
+CNO.US,D,20111128,000000,4.82594,4.90811,4.76856,4.85914,2132970.1421237,0
+CNO.US,D,20111129,000000,4.76044,4.84258,4.74407,4.74407,2207773.7942615,0
+CNO.US,D,20111130,000000,4.9558,5.18634,4.92271,5.18634,3964786.5562331,0
+CNO.US,D,20111201,000000,5.14599,5.212,5.05598,5.08879,2638149.0545835,0
+CNO.US,D,20111202,000000,5.17908,5.25273,5.08066,5.09682,1950046.5394113,0
+CNO.US,D,20111205,000000,5.212,5.25273,5.08879,5.13824,3406000.5381448,0
+CNO.US,D,20111206,000000,5.15441,5.28602,5.12963,5.17908,4081690.2380475,0
+CNO.US,D,20111207,000000,5.12963,5.33509,5.08879,5.29387,2288912.515989,0
+CNO.US,D,20111208,000000,5.22041,5.26938,5.01485,5.03924,2959640.5616144,0
+CNO.US,D,20111209,000000,5.06421,5.212,5.05598,5.17908,1928554.887307,0
+CNO.US,D,20111212,000000,5.08066,5.14599,5.01485,5.11348,2932276.4102822,0
+CNO.US,D,20111213,000000,5.17908,5.25273,4.94111,4.94934,2656141.3057392,0
+CNO.US,D,20111214,000000,4.89186,5.01485,4.85914,4.92437,2494054.8129635,0
+CNO.US,D,20111215,000000,5.02298,5.02298,4.84258,4.84258,2098411.1325825,0
+CNO.US,D,20111216,000000,4.92437,4.98195,4.83417,4.8754,2991887.7404735,0
+CNO.US,D,20111219,000000,4.86707,4.93279,4.66191,4.68659,2337228.1434399,0
+CNO.US,D,20111220,000000,4.77708,5.01485,4.77708,4.99859,2742083.4071169,0
+CNO.US,D,20111221,000000,4.99018,5.17908,4.96559,5.13824,2619988.3175344,0
+CNO.US,D,20111222,000000,5.13824,5.25273,5.12963,5.17908,2043271.3158879,0
+CNO.US,D,20111223,000000,5.212,5.25273,5.17908,5.22805,994496.6650329,0
+CNO.US,D,20111227,000000,5.23646,5.29387,5.16273,5.212,1186450.0905019,0
+CNO.US,D,20111228,000000,5.20367,5.212,5.09682,5.10495,1260575.7145598,0
+CNO.US,D,20111229,000000,5.14599,5.2774,5.14599,5.26105,1251280.3988804,0
+CNO.US,D,20111230,000000,5.22041,5.26938,5.17908,5.17908,931359.38460086,0
+CNO.US,D,20120103,000000,5.34332,5.41686,5.212,5.22041,3444141.6598912,0
+CNO.US,D,20120104,000000,5.19515,5.22805,5.12963,5.19515,1968566.7130329,0
+CNO.US,D,20120105,000000,5.12963,5.15441,5.04786,5.08066,2835276.5286681,0
+CNO.US,D,20120106,000000,5.06421,5.11348,5.03924,5.04786,2694771.5471396,0
+CNO.US,D,20120109,000000,5.07215,5.08066,4.94934,5.00643,1789816.4548421,0
+CNO.US,D,20120110,000000,5.11348,5.23646,5.08879,5.20367,2455514.4307063,0
+CNO.US,D,20120111,000000,5.17086,5.31011,5.1216,5.28602,1920947.493941,0
+CNO.US,D,20120112,000000,5.28602,5.40922,5.24489,5.29387,2243468.2966112,0
+CNO.US,D,20120113,000000,5.22041,5.25273,5.09682,5.22805,1791320.5743627,0
+CNO.US,D,20120117,000000,5.31863,5.38435,5.17908,5.18721,1894003.0256523,0
+CNO.US,D,20120118,000000,5.16273,5.35957,5.13824,5.32667,2085179.3737587,0
+CNO.US,D,20120119,000000,5.3677,5.57296,5.35957,5.44183,4882096.2595825,0
+CNO.US,D,20120120,000000,5.43351,5.72084,5.42529,5.69616,2521609.9149747,0
+CNO.US,D,20120123,000000,5.67138,5.81945,5.61409,5.68803,1567298.667194,0
+CNO.US,D,20120124,000000,5.63074,5.74533,5.59764,5.72906,1267881.8755711,0
+CNO.US,D,20120125,000000,5.69616,5.72906,5.59764,5.60606,1796327.1582116,0
+CNO.US,D,20120126,000000,5.63858,5.68803,5.43351,5.49932,1686635.693759,0
+CNO.US,D,20120127,000000,5.43351,5.59764,5.42529,5.57296,853451.50751909,0
+CNO.US,D,20120130,000000,5.49932,5.5238,5.35957,5.48277,1085542.3572888,0
+CNO.US,D,20120131,000000,5.75364,5.76177,5.49932,5.51586,1400807.0341524,0
+CNO.US,D,20120201,000000,5.58119,5.72906,5.51586,5.6798,1691361.4677856,0
+CNO.US,D,20120202,000000,5.67138,5.85196,5.61409,5.82748,1949896.4337973,0
+CNO.US,D,20120203,000000,5.95039,6.09024,5.90935,6.07339,2574474.6615461,0
+CNO.US,D,20120206,000000,6.0163,6.09817,5.96684,6.04079,1258652.9331224,0
+CNO.US,D,20120207,000000,6.04901,6.06575,5.8928,5.8928,1638101.54521,0
+CNO.US,D,20120208,000000,5.88516,6.09817,5.88516,6.06575,2306247.1615973,0
+CNO.US,D,20120209,000000,6.11501,6.11501,5.90142,5.93393,1939488.0900952,0
+CNO.US,D,20120210,000000,5.8928,5.9261,5.82748,5.8928,1286290.7463904,0
+CNO.US,D,20120213,000000,5.99171,6.03265,5.94245,5.99171,860429.88688337,0
+CNO.US,D,20120214,000000,5.95909,6.0163,5.88516,5.96684,1320904.8967694,0
+CNO.US,D,20120215,000000,5.95909,5.99965,5.85196,5.8928,1477703.9958742,0
+CNO.US,D,20120216,000000,5.90935,6.15575,5.90142,6.15575,1558323.9852753,0
+CNO.US,D,20120217,000000,6.18043,6.22136,6.0163,6.03265,2181768.7624689,0
+CNO.US,D,20120221,000000,6.06575,6.22979,6.05723,6.1392,1468727.2717022,0
+CNO.US,D,20120222,000000,6.12276,6.17221,6.00817,6.04901,1849933.2427135,0
+CNO.US,D,20120223,000000,6.21304,6.34465,6.04079,6.31166,3463352.115112,0
+CNO.US,D,20120224,000000,6.31166,6.3525,6.23782,6.31166,1993680.3012807,0
+CNO.US,D,20120227,000000,6.2051,6.22979,6.07339,6.18043,1622553.8711977,0
+CNO.US,D,20120228,000000,6.18846,6.2051,6.09024,6.16397,1668075.6961989,0
+CNO.US,D,20120229,000000,6.15781,6.2812,6.07525,6.0921,1692552.1014319,0
+CNO.US,D,20120301,000000,6.17221,6.36121,6.1392,6.19688,3037757.7696545,0
+CNO.US,D,20120302,000000,6.18846,6.2623,6.07339,6.1392,2956152.3930588,0
+CNO.US,D,20120305,000000,6.09817,6.28737,6.07339,6.27072,1832792.6111642,0
+CNO.US,D,20120306,000000,6.16397,6.16397,6.02452,6.04901,1684250.3419599,0
+CNO.US,D,20120307,000000,6.1392,6.1392,6.02452,6.11501,1218735.0510463,0
+CNO.US,D,20120308,000000,6.13136,6.22979,6.00817,6.19688,1976807.2049073,0
+CNO.US,D,20120309,000000,6.16397,6.3525,6.15575,6.24604,1571998.9130551,0
+CNO.US,D,20120312,000000,6.2623,6.2623,6.15575,6.19688,1846921.9402925,0
+CNO.US,D,20120313,000000,6.2051,6.40175,6.18043,6.3854,2279966.4256158,0
+CNO.US,D,20120314,000000,6.36121,6.39373,6.27866,6.32008,1899002.4616147,0
+CNO.US,D,20120315,000000,6.34465,6.43466,6.27072,6.39373,2101326.4491007,0
+CNO.US,D,20120316,000000,6.42662,6.45914,6.36121,6.43466,1923046.9302848,0
+CNO.US,D,20120319,000000,6.40175,6.5414,6.39373,6.47588,1501392.0913516,0
+CNO.US,D,20120320,000000,6.39373,6.50056,6.36121,6.43466,1479632.9040713,0
+CNO.US,D,20120321,000000,6.46786,6.51672,6.42662,6.44308,1714811.640759,0
+CNO.US,D,20120322,000000,6.36121,6.47588,6.33643,6.41018,1499140.5071405,0
+CNO.US,D,20120323,000000,6.41018,6.50056,6.37727,6.47588,1357896.2299345,0
+CNO.US,D,20120326,000000,6.54983,6.67302,6.52515,6.64815,3058114.9500768,0
+CNO.US,D,20120327,000000,6.67302,6.73853,6.58234,6.59105,1879619.435994,0
+CNO.US,D,20120328,000000,6.58234,6.64815,6.48402,6.59868,3326501.7457792,0
+CNO.US,D,20120329,000000,6.53328,6.53328,6.32791,6.45131,1557044.5136127,0
+CNO.US,D,20120330,000000,6.52515,6.55775,6.36914,6.3854,1953775.6938505,0
+CNO.US,D,20120402,000000,6.34465,6.55775,6.34465,6.52515,2917387.3629438,0
+CNO.US,D,20120403,000000,6.50869,6.55775,6.36914,6.52515,2397222.3961161,0
+CNO.US,D,20120404,000000,6.42662,6.48402,6.2954,6.33643,2288150.7555257,0
+CNO.US,D,20120405,000000,6.43466,6.50056,6.34465,6.36121,1303220.0047282,0
+CNO.US,D,20120409,000000,6.18043,6.22979,6.12276,6.16397,1702352.8747913,0
+CNO.US,D,20120410,000000,6.17221,6.24604,5.94245,5.98338,2790146.8162912,0
+CNO.US,D,20120411,000000,6.07339,6.07339,5.95909,6.04079,1838484.3709793,0
+CNO.US,D,20120412,000000,6.03265,6.23782,5.99965,6.22136,1616956.0550321,0
+CNO.US,D,20120413,000000,6.16397,6.19688,5.93393,5.95909,1932081.8586744,0
+CNO.US,D,20120416,000000,6.0163,6.10649,5.93393,6.04901,971644.87226246,0
+CNO.US,D,20120417,000000,6.1246,6.23154,6.10013,6.14116,1351512.1462667,0
+CNO.US,D,20120418,000000,6.0819,6.13136,5.99965,6.04079,1216775.5090504,0
+CNO.US,D,20120419,000000,6.03265,6.09024,5.96684,6.02452,1257784.9754901,0
+CNO.US,D,20120420,000000,6.13136,6.15575,5.94245,5.96684,1140161.3994042,0
+CNO.US,D,20120423,000000,5.83551,5.86029,5.76177,5.81945,1470573.4686425,0
+CNO.US,D,20120424,000000,5.84393,5.95909,5.80291,5.91768,871942.06846852,0
+CNO.US,D,20120425,000000,6.02452,6.10649,5.93393,6.04901,1139449.6741456,0
+CNO.US,D,20120426,000000,6.05723,6.14752,6.03265,6.10649,1187184.2805463,0
+CNO.US,D,20120427,000000,6.14752,6.18846,6.06575,6.17221,1068203.627174,0
+CNO.US,D,20120430,000000,6.1392,6.18043,5.94245,5.96684,1830752.4001648,0
+CNO.US,D,20120501,000000,5.97664,6.19884,5.89417,5.99318,2148022.5697223,0
+CNO.US,D,20120502,000000,5.9261,6.09024,5.90935,6.05723,1509731.6325087,0
+CNO.US,D,20120503,000000,6.05067,6.05899,5.82837,5.90261,1859523.6639879,0
+CNO.US,D,20120504,000000,5.82748,5.90142,5.76999,5.78645,1868979.2965477,0
+CNO.US,D,20120507,000000,5.74533,5.82748,5.66326,5.7373,1739971.179705,0
+CNO.US,D,20120508,000000,5.6798,5.78645,5.6798,5.7373,1520037.8635481,0
+CNO.US,D,20120509,000000,5.63917,5.72152,5.54045,5.61449,1600803.874057,0
+CNO.US,D,20120510,000000,5.68039,5.91915,5.68039,5.80359,2342158.1427917,0
+CNO.US,D,20120511,000000,5.72906,5.84393,5.70449,5.72906,1283139.5496216,0
+CNO.US,D,20120514,000000,5.64651,5.78645,5.64651,5.69616,1430637.2062872,0
+CNO.US,D,20120515,000000,5.6798,5.74533,5.60606,5.60606,1097086.1937994,0
+CNO.US,D,20120516,000000,5.64651,5.69616,5.47434,5.4907,1574231.0958602,0
+CNO.US,D,20120517,000000,5.50726,5.53212,5.29387,5.35135,3234097.9551102,0
+CNO.US,D,20120518,000000,5.37574,5.42519,5.23569,5.30963,1808068.072161,0
+CNO.US,D,20120521,000000,5.35135,5.42529,5.28602,5.4005,1252502.687452,0
+CNO.US,D,20120522,000000,5.38435,5.47434,5.19515,5.26938,2058632.1237275,0
+CNO.US,D,20120523,000000,5.212,5.39257,5.17086,5.35957,2249953.4718149,0
+CNO.US,D,20120524,000000,5.38435,5.57296,5.35135,5.56474,1799757.1225494,0
+CNO.US,D,20120525,000000,5.54857,5.57326,5.49932,5.51596,1161651.0092551,0
+CNO.US,D,20120529,000000,5.59764,5.67138,5.53212,5.67138,1687253.4753679,0
+CNO.US,D,20120530,000000,5.58158,5.61449,5.53232,5.5569,2019387.1640982,0
+CNO.US,D,20120531,000000,5.54838,5.67138,5.48277,5.63074,2507625.5858273,0
+CNO.US,D,20120601,000000,5.5899,5.5899,5.23569,5.25214,1612344.6471876,0
+CNO.US,D,20120604,000000,5.26869,5.29327,5.17821,5.21943,1058408.9805744,0
+CNO.US,D,20120605,000000,5.17007,5.28554,5.17007,5.26869,1159456.6081352,0
+CNO.US,D,20120606,000000,5.3346,5.48277,5.28554,5.48277,1729891.6387765,0
+CNO.US,D,20120607,000000,5.5899,5.65561,5.53232,5.53232,1443282.8384275,0
+CNO.US,D,20120608,000000,5.50736,5.51596,5.38395,5.48277,1422900.1298395,0
+CNO.US,D,20120611,000000,5.56504,5.63917,5.37574,5.37574,1301746.5190064,0
+CNO.US,D,20120612,000000,5.43332,5.54857,5.38395,5.49932,1434763.5789841,0
+CNO.US,D,20120613,000000,5.72152,5.77901,5.56504,5.5899,2188349.9235757,0
+CNO.US,D,20120614,000000,5.61449,5.96841,5.61449,5.92717,4607148.7253059,0
+CNO.US,D,20120615,000000,5.92717,6.24007,5.92717,6.20717,5776684.8743695,0
+CNO.US,D,20120618,000000,6.13332,6.20717,6.01787,6.08347,3213035.176189,0
+CNO.US,D,20120619,000000,6.14116,6.27307,6.1246,6.25623,2754769.8843223,0
+CNO.US,D,20120620,000000,6.2812,6.33055,6.17426,6.23154,2228811.045017,0
+CNO.US,D,20120621,000000,6.24839,6.33888,6.05067,6.05067,1444485.7255933,0
+CNO.US,D,20120622,000000,6.1246,6.21529,6.10013,6.18258,2162874.8565021,0
+CNO.US,D,20120625,000000,6.02609,6.05067,5.95186,6.00974,970640.08366216,0
+CNO.US,D,20120626,000000,6.02609,6.16604,5.96841,6.0921,1122659.2890291,0
+CNO.US,D,20120627,000000,6.10013,6.1906,6.03422,6.14959,1138409.1461135,0
+CNO.US,D,20120628,000000,6.07525,6.1906,5.97664,6.1906,1669862.667795,0
+CNO.US,D,20120629,000000,6.39627,6.4707,6.29756,6.42114,3597293.2946866,0
+CNO.US,D,20120702,000000,6.45424,6.64336,6.37159,6.58577,3093131.4243466,0
+CNO.US,D,20120703,000000,6.57763,6.6597,6.55296,6.6597,1329972.5012111,0
+CNO.US,D,20120705,000000,6.61897,6.6597,6.51202,6.55296,1897612.7082763,0
+CNO.US,D,20120706,000000,6.45424,6.60251,6.4375,6.53621,1334081.5147555,0
+CNO.US,D,20120709,000000,6.53621,6.57763,6.47882,6.54474,1022452.0486817,0
+CNO.US,D,20120710,000000,6.62709,6.6597,6.42114,6.50331,1543365.5013264,0
+CNO.US,D,20120711,000000,6.50331,6.60251,6.50331,6.56931,1388154.2541257,0
+CNO.US,D,20120712,000000,6.56931,6.58577,6.4375,6.55296,1964664.9881937,0
+CNO.US,D,20120713,000000,6.56099,6.68429,6.55296,6.63513,2371574.7586429,0
+CNO.US,D,20120716,000000,6.63513,6.66832,6.56099,6.58577,1152656.9259305,0
+CNO.US,D,20120717,000000,6.66832,6.70955,6.54474,6.62709,1982718.506947,0
+CNO.US,D,20120718,000000,6.62709,6.88211,6.62709,6.80807,2091273.4574646,0
+CNO.US,D,20120719,000000,6.82452,6.82452,6.60251,6.60251,1994263.3645843,0
+CNO.US,D,20120720,000000,6.56099,6.56931,6.3143,6.42114,3163539.126358,0
+CNO.US,D,20120723,000000,6.27307,6.41282,6.21529,6.34711,1442287.2399669,0
+CNO.US,D,20120724,000000,6.39627,6.40479,6.28972,6.38833,1863071.0578878,0
+CNO.US,D,20120725,000000,6.42985,6.42985,6.27307,6.33055,1894727.0044304,0
+CNO.US,D,20120726,000000,6.49538,6.62709,6.44573,6.58577,3307391.3609676,0
+CNO.US,D,20120727,000000,6.61054,6.67645,6.4375,6.62709,2133322.4308098,0
+CNO.US,D,20120730,000000,6.64336,6.98924,6.62709,6.93989,4304676.722817,0
+CNO.US,D,20120731,000000,6.89053,6.96456,6.80807,6.82452,2326277.5814992,0
+CNO.US,D,20120801,000000,6.83285,6.87417,6.60251,6.60251,2417246.6892584,0
+CNO.US,D,20120802,000000,6.54474,6.61054,6.48715,6.54474,3469700.459348,0
+CNO.US,D,20120803,000000,6.69311,6.95614,6.67645,6.89866,3398432.9687171,0
+CNO.US,D,20120806,000000,6.92323,7.12919,6.89866,6.99747,3205401.2335306,0
+CNO.US,D,20120807,000000,7.02998,7.12085,7.02234,7.05505,2226138.7566359,0
+CNO.US,D,20120808,000000,6.97278,7.27716,6.95614,7.19499,5508654.4518598,0
+CNO.US,D,20120809,000000,7.21174,7.30174,7.06367,7.23613,1181671.2178907,0
+CNO.US,D,20120810,000000,7.22801,7.31045,7.11273,7.28549,1136658.9350759,0
+CNO.US,D,20120813,000000,7.24464,7.40887,7.20342,7.40114,2101291.7307954,0
+CNO.US,D,20120814,000000,7.43375,7.45823,7.21977,7.25267,3509635.7005766,0
+CNO.US,D,20120815,000000,7.22801,7.42533,7.21977,7.42533,2161018.4482955,0
+CNO.US,D,20120816,000000,7.43375,7.56528,7.40114,7.54892,2094595.1823799,0
+CNO.US,D,20120817,000000,7.53256,7.66428,7.47489,7.59024,2169229.3274978,0
+CNO.US,D,20120820,000000,7.59024,7.65595,7.50798,7.54892,2242402.2404133,0
+CNO.US,D,20120821,000000,7.6066,7.69728,7.46675,7.49956,3275263.6539238,0
+CNO.US,D,20120822,000000,7.50798,7.56528,7.42533,7.49153,2546468.2215659,0
+CNO.US,D,20120823,000000,7.44227,7.49153,7.36793,7.40114,1987542.3091297,0
+CNO.US,D,20120824,000000,7.36793,7.39242,7.27716,7.31045,4093348.4407402,0
+CNO.US,D,20120827,000000,7.39242,7.40887,7.30174,7.33514,3174333.4559249,0
+CNO.US,D,20120828,000000,7.34277,7.43375,7.31045,7.37607,1536949.7627333,0
+CNO.US,D,20120829,000000,7.38439,7.4173,7.31045,7.36793,1290434.47824,0
+CNO.US,D,20120830,000000,7.2941,7.35159,7.21977,7.34277,1729943.7162345,0
+CNO.US,D,20120831,000000,7.42533,7.42533,7.2941,7.32671,2017136.6010138,0
+CNO.US,D,20120904,000000,7.34277,7.40887,7.27716,7.37607,1307862.0463714,0
+CNO.US,D,20120905,000000,7.71373,7.85348,7.59024,7.77944,4799905.7774299,0
+CNO.US,D,20120906,000000,7.83742,7.97747,7.74664,7.97747,2928585.037528,0
+CNO.US,D,20120907,000000,7.98569,8.0844,7.91959,8.01056,2832614.4515533,0
+CNO.US,D,20120910,000000,8.01918,8.06834,7.92781,7.97747,2709302.1790322,0
+CNO.US,D,20120911,000000,7.95328,8.13444,7.94465,8.09155,2211668.3712143,0
+CNO.US,D,20120912,000000,8.10008,8.217,8.06834,8.20025,2827267.8325379,0
+CNO.US,D,20120913,000000,8.17519,8.28321,8.04327,8.16677,3144932.1569732,0
+CNO.US,D,20120914,000000,8.22563,8.28321,8.13444,8.24972,2836103.6412354,0
+CNO.US,D,20120917,000000,8.19164,8.3402,8.17519,8.29085,2086120.8525082,0
+CNO.US,D,20120918,000000,8.31542,8.33169,8.16677,8.19164,1508681.9143368,0
+CNO.US,D,20120919,000000,8.24972,8.35725,8.20808,8.26744,1417088.8982091,0
+CNO.US,D,20120920,000000,8.23267,8.3735,8.20808,8.26744,1944823.4767176,0
+CNO.US,D,20120921,000000,8.3402,8.3971,8.217,8.27528,2570442.2324987,0
+CNO.US,D,20120924,000000,8.22563,8.29897,8.13444,8.1839,6419090.9518873,0
+CNO.US,D,20120925,000000,8.23267,8.27528,7.90313,7.90313,2899945.4990396,0
+CNO.US,D,20120926,000000,7.94465,7.9616,7.81255,7.8952,2853081.9136513,0
+CNO.US,D,20120927,000000,7.93654,8.06834,7.92781,8.01056,2191437.8104936,0
+CNO.US,D,20120928,000000,7.95328,8.10008,7.92781,7.9616,2068421.6646942,0
+CNO.US,D,20121001,000000,8.27528,8.29897,8.01056,8.0844,2395177.0794837,0
+CNO.US,D,20121002,000000,8.07676,8.11711,7.8621,7.91959,2968671.4054975,0
+CNO.US,D,20121003,000000,7.92781,8.02633,7.76309,7.90313,2173675.3128287,0
+CNO.US,D,20121004,000000,7.91959,8.04327,7.8952,7.9616,2983187.7416173,0
+CNO.US,D,20121005,000000,8.03505,8.15815,7.9616,8.0518,2329169.4121049,0
+CNO.US,D,20121008,000000,7.99412,8.03505,7.93654,7.96884,1290702.013416,0
+CNO.US,D,20121009,000000,7.96884,7.98569,7.8621,7.91959,1806973.4244176,0
+CNO.US,D,20121010,000000,7.91959,8.01056,7.87866,7.92781,1349536.2662449,0
+CNO.US,D,20121011,000000,8.01056,8.12602,7.95328,8.0608,1339464.8943295,0
+CNO.US,D,20121012,000000,8.03505,8.0844,7.87023,7.90313,1659972.0352925,0
+CNO.US,D,20121015,000000,7.95328,7.96884,7.83742,7.95328,1407023.6530535,0
+CNO.US,D,20121016,000000,8.03505,8.10008,7.97747,8.06834,1886397.6745395,0
+CNO.US,D,20121017,000000,8.10008,8.20025,8.06834,8.1839,1583045.4608986,0
+CNO.US,D,20121018,000000,8.19164,8.23267,8.14306,8.19164,1655678.1978288,0
+CNO.US,D,20121019,000000,8.09155,8.11711,7.94465,7.96884,1626891.6171062,0
+CNO.US,D,20121022,000000,7.97747,8.01918,7.88678,7.96884,1424729.9887539,0
+CNO.US,D,20121023,000000,7.8952,7.91959,7.7959,7.82881,1822312.7885982,0
+CNO.US,D,20121024,000000,7.84545,7.87023,7.73832,7.76309,2169590.8063235,0
+CNO.US,D,20121025,000000,7.8621,7.95328,7.78777,7.95328,1176240.866492,0
+CNO.US,D,20121026,000000,7.92781,7.97747,7.7959,7.87023,1045274.22878,0
+CNO.US,D,20121031,000000,7.71364,7.91165,7.63931,7.90313,2277189.9823187,0
+CNO.US,D,20121101,000000,7.90313,8.02633,7.82068,7.84545,2777130.5151855,0
+CNO.US,D,20121102,000000,7.90313,7.90313,7.63089,7.65566,2121245.5662003,0
+CNO.US,D,20121105,000000,7.67241,7.7053,7.5735,7.67241,1698296.9598316,0
+CNO.US,D,20121106,000000,7.68866,7.74664,7.63931,7.7053,1345495.6681845,0
+CNO.US,D,20121107,000000,7.59837,7.63089,7.34199,7.35873,2208195.5195581,0
+CNO.US,D,20121108,000000,7.37518,7.44932,7.13624,7.19372,2467524.9220851,0
+CNO.US,D,20121109,000000,7.13624,7.30938,7.03733,7.2516,1638116.8621094,0
+CNO.US,D,20121112,000000,7.2844,7.3178,7.16923,7.17736,1127879.2883428,0
+CNO.US,D,20121113,000000,7.11126,7.2516,7.04506,7.0619,1599532.5714071,0
+CNO.US,D,20121114,000000,7.06994,7.11126,6.88867,6.90502,1636772.0383424,0
+CNO.US,D,20121115,000000,6.88867,7.02861,6.81453,6.97141,1723803.6818304,0
+CNO.US,D,20121116,000000,6.93802,7.14437,6.87222,7.13624,3236941.7927645,0
+CNO.US,D,20121119,000000,7.23495,7.43296,7.19372,7.38341,2597780.8556651,0
+CNO.US,D,20121120,000000,7.34199,7.39155,7.14437,7.1525,2764058.0521154,0
+CNO.US,D,20121121,000000,7.17736,7.23495,7.09491,7.22672,2288152.7977791,0
+CNO.US,D,20121123,000000,7.24328,7.32563,7.24328,7.32563,707381.38587716,0
+CNO.US,D,20121126,000000,7.27628,7.34199,7.20195,7.30076,1484004.3471585,0
+CNO.US,D,20121127,000000,7.30938,7.3178,7.16101,7.16923,2063718.3554533,0
+CNO.US,D,20121128,000000,7.11126,7.26805,7.03733,7.26805,1692655.2352211,0
+CNO.US,D,20121129,000000,7.35061,7.53197,7.34199,7.51533,1472109.2430885,0
+CNO.US,D,20121130,000000,7.44932,7.55695,7.44932,7.5075,2553177.0235008,0
+CNO.US,D,20121203,000000,7.55695,7.58975,7.45765,7.56498,1991826.9564538,0
+CNO.US,D,20121204,000000,7.5735,7.63931,7.52394,7.59837,2135008.3108699,0
+CNO.US,D,20121205,000000,7.64762,7.74664,7.54843,7.7053,1655337.1415356,0
+CNO.US,D,20121206,000000,7.64753,7.73841,7.59807,7.67231,1524501.2080318,0
+CNO.US,D,20121207,000000,7.73009,7.73009,7.56458,7.61433,1640446.051944,0
+CNO.US,D,20121210,000000,7.63911,7.75477,7.62276,7.7053,1660035.3451434,0
+CNO.US,D,20121211,000000,7.78797,7.83762,7.73841,7.79609,1835994.8642643,0
+CNO.US,D,20121212,000000,7.81284,7.84585,7.58104,7.60591,2459937.9512516,0
+CNO.US,D,20121213,000000,7.65556,7.87894,7.58104,7.62276,2434037.0743749,0
+CNO.US,D,20121214,000000,7.66399,7.73009,7.62276,7.67231,1538427.3329616,0
+CNO.US,D,20121217,000000,7.73841,7.86249,7.72206,7.8291,2069755.256068,0
+CNO.US,D,20121218,000000,7.85407,7.91215,7.8291,7.87894,2161194.0820753,0
+CNO.US,D,20121219,000000,7.88707,7.88707,7.76318,7.77152,2000660.7228981,0
+CNO.US,D,20121220,000000,7.77964,7.96983,7.74674,7.93691,2471338.8300344,0
+CNO.US,D,20121221,000000,7.84585,7.92017,7.7053,7.73009,3827593.0883538,0
+CNO.US,D,20121224,000000,7.68024,7.74674,7.58104,7.66399,317865.48638075,0
+CNO.US,D,20121226,000000,7.65556,7.68866,7.49858,7.55666,930062.55378543,0
+CNO.US,D,20121227,000000,7.58104,7.58947,7.4076,7.57331,1279996.5218658,0
+CNO.US,D,20121228,000000,7.507,7.54813,7.4409,7.507,1099665.5596576,0
+CNO.US,D,20121231,000000,7.52346,7.72206,7.35805,7.71364,1747683.7491135,0
+CNO.US,D,20130102,000000,7.93691,7.99509,7.75477,7.79609,3219304.8936747,0
+CNO.US,D,20130103,000000,7.82097,7.86249,7.72206,7.77152,1676845.1316658,0
+CNO.US,D,20130104,000000,7.82097,7.90362,7.76318,7.85407,2580668.8156613,0
+CNO.US,D,20130107,000000,7.80442,7.91215,7.77964,7.87894,1507005.2244164,0
+CNO.US,D,20130108,000000,7.88707,7.98656,7.83762,7.98656,2557188.008889,0
+CNO.US,D,20130109,000000,7.99509,8.20104,7.99509,8.19261,2293036.8464327,0
+CNO.US,D,20130110,000000,8.20956,8.23365,8.08538,8.13523,2208473.2660005,0
+CNO.US,D,20130111,000000,8.1512,8.15893,8.00293,8.09243,1170153.9306725,0
+CNO.US,D,20130114,000000,8.06139,8.10095,7.96983,8.03593,1129533.5134774,0
+CNO.US,D,20130115,000000,7.9616,8.06913,7.90362,8.01918,1262967.1931187,0
+CNO.US,D,20130116,000000,7.99509,8.01918,7.90362,7.96983,1591535.1076698,0
+CNO.US,D,20130117,000000,8.03593,8.06139,7.9616,7.99509,1020794.7601671,0
+CNO.US,D,20130118,000000,7.99509,8.04406,7.92017,7.98656,913221.11233752,0
+CNO.US,D,20130122,000000,8.00293,8.31631,7.95328,8.31631,2012979.594518,0
+CNO.US,D,20130123,000000,8.2925,8.35019,8.23365,8.2925,1371035.0662354,0
+CNO.US,D,20130124,000000,8.2925,8.36752,8.21877,8.25049,1383484.6420634,0
+CNO.US,D,20130125,000000,8.31631,8.43303,8.22748,8.43303,1884435.0691637,0
+CNO.US,D,20130128,000000,8.43303,8.49934,8.34196,8.35019,1815379.3388055,0
+CNO.US,D,20130129,000000,8.35909,8.44978,8.3075,8.44978,1581127.7850944,0
+CNO.US,D,20130130,000000,8.42472,8.48122,8.35909,8.40757,1617376.7592022,0
+CNO.US,D,20130131,000000,8.41649,8.55771,8.39876,8.49033,2133035.4942279,0
+CNO.US,D,20130201,000000,8.56494,8.62342,8.50806,8.53235,1850055.7779086,0
+CNO.US,D,20130204,000000,8.44978,8.50806,8.2597,8.28487,1807006.1004696,0
+CNO.US,D,20130205,000000,8.30084,8.40757,8.2597,8.39876,1868313.5219873,0
+CNO.US,D,20130206,000000,8.31631,8.42472,8.25049,8.42472,1383060.8745136,0
+CNO.US,D,20130207,000000,8.42472,8.45684,8.27685,8.31631,1331377.5714489,0
+CNO.US,D,20130208,000000,8.35019,8.37536,8.28487,8.36752,914337.20374009,0
+CNO.US,D,20130211,000000,8.34196,8.50806,8.31631,8.50806,1411231.7158804,0
+CNO.US,D,20130212,000000,8.77991,9.09418,8.53235,9.05187,12647667.245722,0
+CNO.US,D,20130213,000000,9.07898,9.24185,9.05187,9.16841,4470905.9263157,0
+CNO.US,D,20130214,000000,9.14509,9.25066,9.12982,9.23226,2523627.6611884,0
+CNO.US,D,20130215,000000,9.26721,9.40921,9.26721,9.37494,6169225.3509331,0
+CNO.US,D,20130219,000000,9.40921,9.4572,9.33576,9.42391,2859318.9550848,0
+CNO.US,D,20130220,000000,9.4004,9.4572,9.12982,9.13756,3136109.6229219,0
+CNO.US,D,20130221,000000,9.11258,9.14509,8.88019,8.92934,2630794.9006208,0
+CNO.US,D,20130222,000000,9.0027,9.13756,9.0027,9.09418,1750126.2840037,0
+CNO.US,D,20130225,000000,9.13756,9.19043,8.72389,8.75514,4391748.1902433,0
+CNO.US,D,20130226,000000,8.80409,8.96323,8.71488,8.90408,2408077.9932805,0
+CNO.US,D,20130227,000000,8.87275,9.0027,8.87275,8.99418,2393081.7276465,0
+CNO.US,D,20130228,000000,9.01778,9.08654,8.93866,9.04236,2826352.9030807,0
+CNO.US,D,20130301,000000,8.88813,9.02631,8.74779,8.89557,4133498.1185604,0
+CNO.US,D,20130304,000000,8.89557,9.0027,8.84573,8.96323,3194211.7279595,0
+CNO.US,D,20130305,000000,9.00917,9.2158,8.99418,9.16841,2571473.5703914,0
+CNO.US,D,20130306,000000,9.2158,9.3013,9.18574,9.23226,1913328.868182,0
+CNO.US,D,20130307,000000,9.23226,9.3201,9.18574,9.24185,3792179.3958263,0
+CNO.US,D,20130308,000000,9.33675,9.43958,9.32891,9.38375,3397767.1941568,0
+CNO.US,D,20130311,000000,9.37494,9.52379,9.33675,9.4474,2157254.575551,0
+CNO.US,D,20130312,000000,9.46601,9.52379,9.42488,9.4474,2394275.4246726,0
+CNO.US,D,20130313,000000,9.49148,9.60802,9.46601,9.55121,4043926.9331529,0
+CNO.US,D,20130314,000000,9.6374,9.67363,9.59235,9.61585,3137487.1227407,0
+CNO.US,D,20130315,000000,9.60215,9.66383,9.56786,9.60215,3595502.2385841,0
+CNO.US,D,20130318,000000,9.46601,9.6374,9.4474,9.56786,2435928.2008868,0
+CNO.US,D,20130319,000000,9.61585,9.6374,9.50911,9.53261,3282335.9769376,0
+CNO.US,D,20130320,000000,9.59235,9.64621,9.52379,9.60802,4571413.3778911,0
+CNO.US,D,20130321,000000,9.53261,9.6374,9.47483,9.49932,3030060.5171453,0
+CNO.US,D,20130322,000000,9.56003,9.56786,9.47483,9.49148,2683759.7176014,0
+CNO.US,D,20130325,000000,9.52379,9.57472,9.4572,9.51596,6342373.7084518,0
+CNO.US,D,20130326,000000,9.55121,9.57472,9.46601,9.49932,3736886.4101377,0
+CNO.US,D,20130327,000000,9.4572,9.51596,9.4474,9.50911,4147983.8208814,0
+CNO.US,D,20130328,000000,9.56003,9.62368,9.42488,9.48266,2101008.8787199,0
+CNO.US,D,20130401,000000,9.48266,9.50911,9.28376,9.3013,2355199.9720633,0
+CNO.US,D,20130402,000000,9.36613,9.42488,9.31129,9.33675,2272336.5674639,0
+CNO.US,D,20130403,000000,9.35144,9.37494,9.04236,9.07898,2509082.7335231,0
+CNO.US,D,20130404,000000,9.11258,9.15303,9.03384,9.11258,1491401.3884396,0
+CNO.US,D,20130405,000000,8.91898,9.03384,8.88724,8.92847,2265066.1458845,0
+CNO.US,D,20130408,000000,8.96863,9.08654,8.86345,9.08654,1760446.810816,0
+CNO.US,D,20130409,000000,9.12982,9.25938,9.06929,9.18574,1745632.3057213,0
+CNO.US,D,20130410,000000,9.2254,9.46601,9.2254,9.43272,1781949.695313,0
+CNO.US,D,20130411,000000,9.40138,9.54142,9.40138,9.4572,1034254.2302287,0
+CNO.US,D,20130412,000000,9.40138,9.52379,9.35144,9.4102,910369.10567021,0
+CNO.US,D,20130415,000000,9.34458,9.38375,8.9555,8.96863,2520755.2319885,0
+CNO.US,D,20130416,000000,9.06929,9.09319,8.97822,9.09319,2059043.6377581,0
+CNO.US,D,20130417,000000,8.98655,9.03384,8.77903,8.81977,2021330.3680681,0
+CNO.US,D,20130418,000000,8.80312,8.85424,8.65515,8.71391,3070623.7512492,0
+CNO.US,D,20130419,000000,8.7377,8.88724,8.67973,8.88019,1502712.4080793,0
+CNO.US,D,20130422,000000,8.88019,8.92847,8.68766,8.88019,1231247.9367252,0
+CNO.US,D,20130423,000000,8.96323,9.16165,8.91898,9.10288,1472383.926151,0
+CNO.US,D,20130424,000000,9.12982,9.27504,9.07898,9.25938,1592767.6075078,0
+CNO.US,D,20130425,000000,9.3201,9.40138,8.96863,9.19043,3240790.419019,0
+CNO.US,D,20130426,000000,9.19043,9.19043,8.98655,9.11258,1759595.1912096,0
+CNO.US,D,20130429,000000,9.16165,9.3201,9.08654,9.31129,1404864.9913654,0
+CNO.US,D,20130430,000000,9.32891,9.38375,9.29248,9.37494,1262615.9255592,0
+CNO.US,D,20130501,000000,9.35927,9.4474,9.12209,9.12982,2604115.9252548,0
+CNO.US,D,20130502,000000,9.17702,9.47483,9.16165,9.4474,1959656.3620916,0
+CNO.US,D,20130503,000000,9.59235,9.74904,9.58353,9.70497,1930169.2885033,0
+CNO.US,D,20130506,000000,9.68342,9.84011,9.64621,9.7745,2489518.9684893,0
+CNO.US,D,20130507,000000,9.80388,9.93114,9.78234,9.89692,1929514.7463359,0
+CNO.US,D,20130508,000000,9.85675,10.0046,9.83032,9.91557,1173460.3386885,0
+CNO.US,D,20130509,000000,9.93114,9.96248,9.80388,9.8127,1113440.5578466,0
+CNO.US,D,20130510,000000,9.82249,9.89692,9.78234,9.89692,708468.8857342,0
+CNO.US,D,20130513,000000,9.8499,9.91557,9.78234,9.8705,953602.585902,0
+CNO.US,D,20130514,000000,9.85675,10.1045,9.8499,10.0791,1487510.8959933,0
+CNO.US,D,20130515,000000,10.0321,10.1232,9.99588,10.0791,1472408.4331901,0
+CNO.US,D,20130516,000000,10.0232,10.0614,9.93903,9.97043,1714281.67604,0
+CNO.US,D,20130517,000000,10.0448,10.0878,9.94778,9.95573,1838212.7512967,0
+CNO.US,D,20130520,000000,9.89692,9.99588,9.8127,9.86457,1273313.2480965,0
+CNO.US,D,20130521,000000,9.83032,9.91557,9.68342,9.73924,1493189.3811623,0
+CNO.US,D,20130522,000000,9.7745,9.97819,9.55121,9.61585,2809885.193978,0
+CNO.US,D,20130523,000000,9.48266,9.62368,9.34458,9.62368,1720573.8583113,0
+CNO.US,D,20130524,000000,9.53261,9.60802,9.4102,9.54142,1715933.8589214,0
+CNO.US,D,20130528,000000,9.71476,9.85675,9.69713,9.8127,1616202.4635819,0
+CNO.US,D,20130529,000000,9.7314,9.97043,9.67363,9.84011,1533020.4674752,0
+CNO.US,D,20130530,000000,9.9057,10.2024,9.86457,10.1779,1405240.7659639,0
+CNO.US,D,20130531,000000,10.083,10.3434,10.0409,10.2151,3013372.2446914,0
+CNO.US,D,20130603,000000,10.2338,10.3641,10.0713,10.3464,3597980.5129061,0
+CNO.US,D,20130604,000000,10.3386,10.5031,10.0967,10.2103,2366919.4423534,0
+CNO.US,D,20130605,000000,10.2024,10.227,10.0448,10.0791,1612833.7668416,0
+CNO.US,D,20130606,000000,10.0713,10.3474,10.0046,10.3396,2234593.6851019,0
+CNO.US,D,20130607,000000,10.4277,10.5286,10.2887,10.5217,1530735.1860855,0
+CNO.US,D,20130610,000000,10.5364,10.6774,10.4787,10.6392,1218542.0581139,0
+CNO.US,D,20130611,000000,10.4884,10.6618,10.3993,10.5364,1375512.7064918,0
+CNO.US,D,20130612,000000,10.6618,10.6774,10.4277,10.461,991965.29212624,0
+CNO.US,D,20130613,000000,10.4277,10.7019,10.3778,10.6853,1134718.794486,0
+CNO.US,D,20130614,000000,10.6774,10.6853,10.4512,10.5217,1774434.2033432,0
+CNO.US,D,20130617,000000,10.5824,10.7097,10.5364,10.6304,1642118.6573579,0
+CNO.US,D,20130618,000000,10.6706,10.7333,10.553,10.6853,1818395.7468597,0
+CNO.US,D,20130619,000000,10.6853,10.7597,10.5599,10.5756,1550851.3806239,0
+CNO.US,D,20130620,000000,10.4277,10.7263,10.3651,10.5687,1832166.6605423,0
+CNO.US,D,20130621,000000,10.6304,10.6706,10.3651,10.5217,2398979.7550401,0
+CNO.US,D,20130624,000000,10.3993,10.4444,10.1232,10.2103,1661228.0210428,0
+CNO.US,D,20130625,000000,10.3307,10.5286,10.2024,10.4962,1658925.3805005,0
+CNO.US,D,20130626,000000,10.5923,10.6451,10.4365,10.5756,1021200.1474378,0
+CNO.US,D,20130627,000000,10.6451,10.7842,10.6117,10.7019,1315650.1791504,0
+CNO.US,D,20130628,000000,10.6646,10.8223,10.5853,10.7792,3106011.9156109,0
+CNO.US,D,20130701,000000,10.8106,11.0271,10.8106,10.9496,1377736.720284,0
+CNO.US,D,20130702,000000,10.9164,11.0173,10.8106,10.9262,1033159.5824853,0
+CNO.US,D,20130703,000000,10.8106,10.9496,10.7842,10.9105,528408.52208194,0
+CNO.US,D,20130705,000000,11.0779,11.2258,11.0368,11.2258,1084953.1672255,0
+CNO.US,D,20130708,000000,11.2914,11.4158,11.2357,11.2504,1320950.8474676,0
+CNO.US,D,20130709,000000,11.36,11.5892,11.3502,11.501,1675697.3853378,0
+CNO.US,D,20130710,000000,11.501,11.7889,11.4481,11.7498,2405408.7682794,0
+CNO.US,D,20130711,000000,11.9378,11.9828,11.832,11.9133,1977866.1132188,0
+CNO.US,D,20130712,000000,11.8899,11.9378,11.7889,11.832,1612075.0697582,0
+CNO.US,D,20130715,000000,11.8408,11.9378,11.7586,11.7821,1612400.809152,0
+CNO.US,D,20130716,000000,11.7664,11.7889,11.5823,11.5989,1544833.8814151,0
+CNO.US,D,20130717,000000,11.691,11.7234,11.5587,11.5823,1652263.5503904,0
+CNO.US,D,20130718,000000,11.641,11.7752,11.5892,11.7234,1726712.8715888,0
+CNO.US,D,20130719,000000,11.5892,11.7664,11.552,11.6646,1682844.2505955,0
+CNO.US,D,20130722,000000,11.7234,11.8643,11.7047,11.8066,1768265.5773937,0
+CNO.US,D,20130723,000000,11.8722,11.8722,11.7234,11.7821,1451748.9992863,0
+CNO.US,D,20130724,000000,11.8643,11.8643,11.7234,11.7664,1173330.6556069,0
+CNO.US,D,20130725,000000,11.7752,11.832,11.6724,11.8242,1965108.1571495,0
+CNO.US,D,20130726,000000,11.7145,11.8408,11.7145,11.832,1276398.0716346,0
+CNO.US,D,20130729,000000,12.2394,12.3197,11.8565,11.8722,2626722.647635,0
+CNO.US,D,20130730,000000,11.9741,12.0465,11.8899,11.9917,2103873.1389067,0
+CNO.US,D,20130731,000000,12.024,12.0886,11.8408,11.8565,2017333.6784526,0
+CNO.US,D,20130801,000000,12.0308,12.2041,11.9828,12.1228,2659190.3898454,0
+CNO.US,D,20130802,000000,12.1044,12.1473,12.0308,12.0729,1277920.5714345,0
+CNO.US,D,20130805,000000,12.0387,12.1318,11.9917,12.1131,1477882.6930336,0
+CNO.US,D,20130806,000000,12.1044,12.1865,11.9564,11.9652,1295022.4001721,0
+CNO.US,D,20130807,000000,11.9476,11.9652,11.7889,11.9133,1228385.7187916,0
+CNO.US,D,20130808,000000,12.0152,12.0886,11.8565,12.0808,1687689.4964373,0
+CNO.US,D,20130809,000000,12.0641,12.1865,12.024,12.1131,1635788.6934013,0
+CNO.US,D,20130812,000000,12.0308,12.1865,11.9652,12.1473,1420095.094997,0
+CNO.US,D,20130813,000000,12.2041,12.303,12.0886,12.303,2357866.1336845,0
+CNO.US,D,20130814,000000,12.312,12.4293,12.1865,12.2491,2133841.1631359,0
+CNO.US,D,20130815,000000,12.0641,12.164,11.9917,12.0544,1314681.129982,0
+CNO.US,D,20130816,000000,11.9828,12.1787,11.9741,12.0641,1329059.6140073,0
+CNO.US,D,20130819,000000,12.0808,12.1395,11.9378,11.9378,1823374.7602895,0
+CNO.US,D,20130820,000000,11.9192,11.9975,11.8066,11.9133,1793691.630389,0
+CNO.US,D,20130821,000000,11.8899,11.9828,11.7234,11.8497,1573038.4199607,0
+CNO.US,D,20130822,000000,11.9035,12.1318,11.9035,12.0465,774923.80657515,0
+CNO.US,D,20130823,000000,12.0808,12.1044,11.9133,12.024,1034476.8358332,0
+CNO.US,D,20130826,000000,12.0544,12.1228,11.9035,11.928,1881841.4075329,0
+CNO.US,D,20130827,000000,11.7821,11.7821,11.4481,11.501,2229201.1153882,0
+CNO.US,D,20130828,000000,11.4638,11.6557,11.4481,11.5256,1324641.1990952,0
+CNO.US,D,20130829,000000,11.4913,11.6557,11.4913,11.5823,1357322.3567705,0
+CNO.US,D,20130830,000000,11.5852,11.6097,11.2865,11.3041,1840982.0467072,0
+CNO.US,D,20130903,000000,11.4716,11.64,11.406,11.4716,1577681.4827305,0
+CNO.US,D,20130904,000000,11.5,11.9192,11.4814,11.8799,2619142.8246878,0
+CNO.US,D,20130905,000000,11.9192,12.0808,11.9192,12.0465,2097844.4073049,0
+CNO.US,D,20130906,000000,12.0954,12.1787,11.8712,12.1228,3439783.49145,0
+CNO.US,D,20130909,000000,12.0886,12.2591,12.0886,12.2208,2677351.1268945,0
+CNO.US,D,20130910,000000,12.3129,12.3129,12.1865,12.2297,3709921.5193165,0
+CNO.US,D,20130911,000000,12.1728,12.2297,12.0729,12.164,2025615.0153921,0
+CNO.US,D,20130912,000000,12.1562,12.164,11.9564,11.9564,1998684.8428762,0
+CNO.US,D,20130913,000000,12.0063,12.1131,11.9192,12.0063,2168814.7500875,0
+CNO.US,D,20130916,000000,12.1787,12.2297,12.0808,12.1562,1827141.6964141,0
+CNO.US,D,20130917,000000,12.1483,12.2041,11.9828,12.1044,13863125.501425,0
+CNO.US,D,20130918,000000,12.1228,12.2591,12.024,12.0954,2691228.2377463,0
+CNO.US,D,20130919,000000,12.1318,12.1405,11.8487,11.8899,2272522.4125099,0
+CNO.US,D,20130920,000000,11.9378,11.9476,11.7302,11.8066,3923108.2518533,0
+CNO.US,D,20130923,000000,11.7489,11.8153,11.64,11.6969,1960410.9746684,0
+CNO.US,D,20130924,000000,11.69,11.8966,11.6812,11.7811,1373207.0025696,0
+CNO.US,D,20130925,000000,11.7811,12.0954,11.7811,12.0063,2798925.4418977,0
+CNO.US,D,20130926,000000,12.0641,12.1405,11.9378,12.0308,2177146.1222316,0
+CNO.US,D,20130927,000000,11.9133,12.0544,11.9035,11.9741,1344749.2246207,0
+CNO.US,D,20130930,000000,11.8281,12.0778,11.8026,12.0025,2006519.9474799,0
+CNO.US,D,20131001,000000,11.9917,12.1228,11.9741,12.0465,1561854.0200226,0
+CNO.US,D,20131002,000000,11.9476,12.1483,11.9378,12.1131,2922648.2073225,0
+CNO.US,D,20131003,000000,12.0808,12.1865,11.9564,12.0641,4895251.4339093,0
+CNO.US,D,20131004,000000,12.0729,12.354,12.0465,12.3374,2481281.5399949,0
+CNO.US,D,20131007,000000,12.1865,12.1865,12.0063,12.0063,1269614.727456,0
+CNO.US,D,20131008,000000,11.9828,12.0063,11.6969,11.6969,1687533.2640635,0
+CNO.US,D,20131009,000000,11.7135,11.7489,11.5236,11.6479,1271165.8188014,0
+CNO.US,D,20131010,000000,11.7978,12.0142,11.7978,12.0063,1353881.1600399,0
+CNO.US,D,20131011,000000,11.9564,12.2394,11.9564,12.2394,1319432.4321742,0
+CNO.US,D,20131014,000000,12.164,12.2208,12.0729,12.1728,1627718.7296735,0
+CNO.US,D,20131015,000000,12.1562,12.3286,12.1228,12.1405,1299112.0123105,0
+CNO.US,D,20131016,000000,12.2491,12.4226,12.2394,12.304,1749552.4108398,0
+CNO.US,D,20131017,000000,12.2737,12.5127,12.1944,12.4882,1798422.5100488,0
+CNO.US,D,20131018,000000,12.5969,12.6282,12.4393,12.5382,1703623.1563144,0
+CNO.US,D,20131021,000000,12.5548,12.6203,12.5127,12.5626,902921.00805782,0
+CNO.US,D,20131022,000000,12.5626,12.6869,12.4716,12.5127,1116317.071553,0
+CNO.US,D,20131023,000000,12.4226,12.4303,12.2041,12.2963,1671521.9985628,0
+CNO.US,D,20131024,000000,12.2963,12.3461,12.2208,12.3286,1102995.453586,0
+CNO.US,D,20131025,000000,12.3961,12.448,12.2806,12.3286,1052546.6926126,0
+CNO.US,D,20131028,000000,12.3129,12.3961,12.2678,12.2963,1986990.9007516,0
+CNO.US,D,20131029,000000,12.3892,12.9553,12.3892,12.9298,2600854.4468104,0
+CNO.US,D,20131030,000000,12.9797,13.0464,12.8721,12.9201,1789619.3774032,0
+CNO.US,D,20131031,000000,12.97,13.111,12.9102,12.9867,2184279.7128431,0
+CNO.US,D,20131101,000000,12.9719,13.0287,12.8202,12.9465,2151528.0974306,0
+CNO.US,D,20131104,000000,12.9886,13.1227,12.9797,13.0943,2204874.8157694,0
+CNO.US,D,20131105,000000,13.0778,13.163,12.9553,13.0943,1494568.9232345,0
+CNO.US,D,20131106,000000,13.1384,13.2677,13.0111,13.0621,1675611.6107012,0
+CNO.US,D,20131107,000000,13.1307,13.2677,12.8721,12.8721,2168634.0106746,0
+CNO.US,D,20131108,000000,12.9044,13.4528,12.8721,13.3127,2203341.0835766,0
+CNO.US,D,20131111,000000,13.3549,13.5046,13.3127,13.4185,1536827.2275382,0
+CNO.US,D,20131112,000000,13.3706,13.5713,13.3549,13.4362,1549416.6977139,0
+CNO.US,D,20131113,000000,13.3616,13.7015,13.3392,13.7015,1589117.0798188,0
+CNO.US,D,20131114,000000,13.7465,13.7887,13.6369,13.6741,1804217.4036531,0
+CNO.US,D,20131115,000000,13.6212,13.6663,13.4714,13.6447,1788107.0888697,0
+CNO.US,D,20131118,000000,13.6829,13.8034,13.5889,13.6447,2394976.9386649,0
+CNO.US,D,20131119,000000,13.6741,13.7388,13.444,13.4626,2431931.5112714,0
+CNO.US,D,20131120,000000,13.4969,13.771,13.4714,13.6369,1659248.0565144,0
+CNO.US,D,20131121,000000,13.7388,13.9777,13.7388,13.8425,1752570.8611471,0
+CNO.US,D,20131122,000000,13.8524,13.963,13.7465,13.9474,2074015.3963531,0
+CNO.US,D,20131125,000000,14.0081,14.0864,13.9698,14.0168,1650491.8956937,0
+CNO.US,D,20131126,000000,14.0864,14.1843,14.06,14.0952,1495243.8879344,0
+CNO.US,D,20131127,000000,14.1451,14.1843,14.0345,14.1138,1267741.9812233,0
+CNO.US,D,20131129,000000,14.1931,14.1931,14.0874,14.105,677611.46021342,0
+CNO.US,D,20131202,000000,14.06,14.1843,13.9855,13.9855,1518549.060927,0
+CNO.US,D,20131203,000000,13.9474,14.0266,13.8338,13.8945,1422772.4890112,0
+CNO.US,D,20131204,000000,13.8524,14.0355,13.8034,13.9474,999063.14330579,0
+CNO.US,D,20131205,000000,13.8945,13.963,13.7887,13.8425,805231.86597098,0
+CNO.US,D,20131206,000000,14.0178,14.0512,13.8524,13.8945,1532553.8126069,0
+CNO.US,D,20131209,000000,13.87,13.9474,13.7887,13.8425,1278267.7544875,0
+CNO.US,D,20131210,000000,13.8259,14.1451,13.8034,14.0874,1888385.8080809,0
+CNO.US,D,20131211,000000,14.154,14.154,13.9777,14.0355,2129271.6214833,0
+CNO.US,D,20131212,000000,14.0178,14.1207,13.9698,14.1207,1913933.3751448,0
+CNO.US,D,20131213,000000,14.1451,14.1706,13.9934,14.061,1726391.2167016,0
+CNO.US,D,20131216,000000,14.1138,14.2097,14.0512,14.1138,1615156.8299165,0
+CNO.US,D,20131217,000000,14.1706,14.1706,13.9777,14.0355,1223188.1842637,0
+CNO.US,D,20131218,000000,14.338,14.388,14.0874,14.3723,2409822.0775583,0
+CNO.US,D,20131219,000000,14.3949,14.4781,14.3106,14.3949,1476949.3832973,0
+CNO.US,D,20131220,000000,14.4409,14.5946,14.2949,14.5702,2178833.0234183,0
+CNO.US,D,20131223,000000,14.6769,14.8032,14.5946,14.7367,1748533.3264667,0
+CNO.US,D,20131224,000000,14.7122,14.8208,14.6769,14.769,638847.45122503,0
+CNO.US,D,20131226,000000,14.8453,14.9277,14.7435,14.7875,1032958.4205399,0
+CNO.US,D,20131227,000000,14.8532,14.8757,14.7279,14.7875,943421.95343758,0
+CNO.US,D,20131230,000000,14.8208,14.8208,14.5946,14.6104,905216.5007138,0
+CNO.US,D,20131231,000000,14.6769,14.8208,14.5946,14.7435,1351006.6885868,0
+CNO.US,D,20140102,000000,14.6965,14.72,14.4781,14.5946,1881121.5132613,0
+CNO.US,D,20140103,000000,14.6868,14.8111,14.6181,14.7435,2233983.0513793,0
+CNO.US,D,20140106,000000,14.8532,15.1607,14.8307,14.9277,2791013.752797,0
+CNO.US,D,20140107,000000,15.003,15.2009,14.9619,15.146,2155383.8715714,0
+CNO.US,D,20140108,000000,15.1774,15.194,14.867,15.0804,3052805.09162,0
+CNO.US,D,20140109,000000,15.1607,15.1607,14.9344,15.1049,1974889.529103,0
+CNO.US,D,20140110,000000,15.1196,15.1263,14.9277,15.0804,1195696.3921032,0
+CNO.US,D,20140113,000000,15.0804,15.2087,14.7504,14.8111,1302859.5470291,0
+CNO.US,D,20140114,000000,14.8532,15.0892,14.8395,15.053,1237626.9147599,0
+CNO.US,D,20140115,000000,15.0716,15.2263,15.0442,15.2009,1319038.2772966,0
+CNO.US,D,20140116,000000,15.194,15.2087,15.0344,15.1363,1234905.6123007,0
+CNO.US,D,20140117,000000,15.2175,15.2175,15.1136,15.1363,1282177.6483396,0
+CNO.US,D,20140121,000000,15.2175,15.2802,15.1049,15.1607,1423597.5593252,0
+CNO.US,D,20140122,000000,15.2087,15.2723,15.0716,15.2175,1235139.4502981,0
+CNO.US,D,20140123,000000,15.1607,15.1852,14.8395,14.9217,1473849.2428597,0
+CNO.US,D,20140124,000000,14.7788,14.9277,14.1931,14.2254,2834667.9371989,0
+CNO.US,D,20140127,000000,14.201,14.2254,13.7465,13.9474,1750124.2417504,0
+CNO.US,D,20140128,000000,13.9855,14.0952,13.9395,14.061,1451392.6260937,0
+CNO.US,D,20140129,000000,13.8524,13.9698,13.6928,13.7465,1753600.1567865,0
+CNO.US,D,20140130,000000,13.8601,14.201,13.8338,14.154,1934239.4992359,0
+CNO.US,D,20140131,000000,13.87,14.2784,13.7789,14.1207,2756596.6798568,0
+CNO.US,D,20140203,000000,14.1207,14.154,13.5106,13.5263,3301919.1433772,0
+CNO.US,D,20140204,000000,13.5879,13.7946,13.443,13.7388,1625032.1455197,0
+CNO.US,D,20140205,000000,13.6741,13.7789,13.395,13.7388,1519150.5045098,0
+CNO.US,D,20140206,000000,13.7015,13.9474,13.7015,13.8945,1654973.6204567,0
+CNO.US,D,20140207,000000,14.0002,14.1785,13.8601,14.1618,1543856.6632336,0
+CNO.US,D,20140210,000000,14.1294,14.2529,13.9541,14.1853,1777536.386034,0
+CNO.US,D,20140211,000000,14.1785,14.4693,14.1294,14.4017,1941780.5193712,0
+CNO.US,D,20140212,000000,14.9217,15.1774,14.6034,14.867,3493853.1674402,0
+CNO.US,D,20140213,000000,14.6868,15.2009,14.5946,15.2009,2655608.2776404,0
+CNO.US,D,20140214,000000,15.2087,15.4368,15.0804,15.2537,2009176.9189616,0
+CNO.US,D,20140218,000000,15.2802,15.3772,15.194,15.336,1346755.7384414,0
+CNO.US,D,20140219,000000,15.2802,15.3849,14.9531,15.011,1441664.3527248,0
+CNO.US,D,20140220,000000,15.0177,15.1196,14.861,15.0971,1163751.4667254,0
+CNO.US,D,20140221,000000,15.1263,15.194,15.0442,15.0716,1109242.7062859,0
+CNO.US,D,20140224,000000,15.0627,15.2636,15.053,15.146,1407081.8572711,0
+CNO.US,D,20140225,000000,15.1607,15.2537,15.0892,15.1695,1045193.5597765,0
+CNO.US,D,20140226,000000,15.2009,15.2352,15.0627,15.1519,845758.33951639,0
+CNO.US,D,20140227,000000,15.053,15.1519,14.9443,15.1363,1502553.1123256,0
+CNO.US,D,20140228,000000,15.1607,15.4203,15.1519,15.2175,1364818.4473344,0
+CNO.US,D,20140303,000000,15.0627,15.5367,15.0344,15.4114,2378295.8140973,0
+CNO.US,D,20140304,000000,15.6523,16.045,15.6191,15.8609,3223094.2945849,0
+CNO.US,D,20140305,000000,15.8287,15.8287,15.4604,15.5965,2952657.0766169,0
+CNO.US,D,20140306,000000,15.5965,15.8364,15.5965,15.6435,1985616.4643125,0
+CNO.US,D,20140307,000000,15.7865,15.902,15.6612,15.7365,1818317.1201094,0
+CNO.US,D,20140310,000000,15.6258,15.8609,15.6258,15.6876,1501853.6405866,0
+CNO.US,D,20140311,000000,15.6612,15.7943,15.4789,15.5112,1280587.7541825,0
+CNO.US,D,20140312,000000,15.3683,15.7032,15.193,15.6258,1377107.7062821,0
+CNO.US,D,20140313,000000,15.7032,15.7718,15.4203,15.4789,1271648.8116957,0
+CNO.US,D,20140314,000000,15.4114,15.6122,15.3125,15.4702,1161639.7768622,0
+CNO.US,D,20140317,000000,15.5887,15.7111,15.4702,15.5035,1124706.6479149,0
+CNO.US,D,20140318,000000,15.4956,15.6954,15.4868,15.5788,1234455.2954585,0
+CNO.US,D,20140319,000000,15.6258,15.7375,15.5367,15.6886,1548787.6837122,0
+CNO.US,D,20140320,000000,15.7032,16.1116,15.67,16.0137,2164533.1661433,0
+CNO.US,D,20140321,000000,16.1116,16.1743,15.7875,15.7953,2182196.6145254,0
+CNO.US,D,20140324,000000,15.8462,15.8952,15.5534,15.6954,1303690.7441029,0
+CNO.US,D,20140325,000000,15.8297,15.8874,15.5279,15.5622,1354886.9697669,0
+CNO.US,D,20140326,000000,15.7111,15.762,15.2793,15.2793,1555969.2672751,0
+CNO.US,D,20140327,000000,15.2958,15.3849,14.8914,14.9198,1832733.3858197,0
+CNO.US,D,20140328,000000,14.9344,15.1519,14.8278,14.8737,1711110.0567387,0
+CNO.US,D,20140331,000000,14.9688,15.1852,14.9609,15.1353,1811176.3816115,0
+CNO.US,D,20140401,000000,15.1685,15.5456,15.1685,15.5035,1886590.6674719,0
+CNO.US,D,20140402,000000,15.5622,15.7464,15.4458,15.7208,1167534.7408759,0
+CNO.US,D,20140403,000000,15.7718,15.8374,15.5456,15.7208,1455204.4917897,0
+CNO.US,D,20140404,000000,15.8795,15.8874,15.2958,15.3037,2227930.833865,0
+CNO.US,D,20140407,000000,15.2009,15.2342,14.6162,14.7259,2134227.1490008,0
+CNO.US,D,20140408,000000,14.7102,15.009,14.6241,14.9267,1859047.8189801,0
+CNO.US,D,20140409,000000,15.009,15.2087,14.8004,15.1852,1720910.830098,0
+CNO.US,D,20140410,000000,15.1764,15.2528,14.6006,14.6241,1852217.5029766,0
+CNO.US,D,20140411,000000,14.5006,14.5006,13.9337,14.0296,3474880.6347232,0
+CNO.US,D,20140414,000000,14.2059,14.3929,13.7819,13.9238,2536917.6242299,0
+CNO.US,D,20140415,000000,13.9884,14.1657,13.7819,14.109,1749388.0094529,0
+CNO.US,D,20140416,000000,14.2059,14.3851,14.1657,14.3782,1176813.7185294,0
+CNO.US,D,20140417,000000,14.3988,14.5732,14.2568,14.5085,1276852.4729833,0
+CNO.US,D,20140421,000000,14.5085,14.6407,14.3508,14.483,1395308.2672697,0
+CNO.US,D,20140422,000000,14.5271,14.859,14.4066,14.8091,1140983.4063384,0
+CNO.US,D,20140423,000000,14.7474,14.8004,14.6006,14.7347,1034720.8850969,0
+CNO.US,D,20140424,000000,14.8513,14.865,14.5173,14.7474,1700386.184909,0
+CNO.US,D,20140425,000000,14.6485,14.6935,14.4135,14.5271,1922384.2191042,0
+CNO.US,D,20140428,000000,14.2137,14.4292,13.8728,14.0824,3664102.5464668,0
+CNO.US,D,20140429,000000,14.1746,14.3146,14.0208,14.2832,1938031.963526,0
+CNO.US,D,20140430,000000,14.2568,14.5006,14.1167,14.4203,1707490.1628482,0
+CNO.US,D,20140501,000000,14.1657,14.4203,13.915,14.109,3669923.9893636,0
+CNO.US,D,20140502,000000,14.1001,14.3851,13.9503,14.1579,1701038.6848233,0
+CNO.US,D,20140505,000000,14.0031,14.2568,13.8728,14.2206,1122576.5777723,0
+CNO.US,D,20140506,000000,14.1491,14.197,13.7897,13.7975,2452750.2409289,0
+CNO.US,D,20140507,000000,13.8465,13.9581,13.6457,13.8798,1687749.7429083,0
+CNO.US,D,20140508,000000,13.8798,14.248,13.8798,13.9728,1684909.9897605,0
+CNO.US,D,20140509,000000,13.9238,14.0824,13.7975,13.9973,1275747.6139737,0
+CNO.US,D,20140512,000000,14.109,14.4566,14.0296,14.4292,1382750.4520192,0
+CNO.US,D,20140513,000000,14.4292,14.4379,14.197,14.197,1608994.3307267,0
+CNO.US,D,20140514,000000,14.1491,14.197,13.7408,13.7897,1744913.4325764,0
+CNO.US,D,20140515,000000,13.7408,13.7495,13.2119,13.4273,1806308.6709839,0
+CNO.US,D,20140516,000000,13.4019,13.445,13.1796,13.304,1681861.9267809,0
+CNO.US,D,20140519,000000,13.1796,13.5056,13.0024,13.4019,1533174.6575957,0
+CNO.US,D,20140520,000000,13.3882,13.4019,13.1796,13.2599,2393560.6360341,0
+CNO.US,D,20140521,000000,13.304,13.5282,13.2677,13.4195,2157850.9135007,0
+CNO.US,D,20140522,000000,13.4538,13.6145,13.3813,13.5056,1094794.78565,0
+CNO.US,D,20140523,000000,13.4792,13.5458,13.4195,13.445,2547855.9326511,0
+CNO.US,D,20140527,000000,13.5556,13.7045,13.4979,13.6145,3117340.2944033,0
+CNO.US,D,20140528,000000,13.6145,13.6546,13.4538,13.4979,1911577.6360179,0
+CNO.US,D,20140529,000000,13.5732,13.6614,13.4019,13.4714,1686802.1373991,0
+CNO.US,D,20140530,000000,13.4714,13.7045,13.3559,13.488,2188468.3742643,0
+CNO.US,D,20140602,000000,13.5811,13.7495,13.5116,13.6858,1608536.8659981,0
+CNO.US,D,20140603,000000,13.6457,13.8641,13.5635,13.7975,1896254.6098633,0
+CNO.US,D,20140604,000000,13.8122,14.248,13.7975,14.0903,2559607.0578668,0
+CNO.US,D,20140605,000000,14.197,14.2206,14.0385,14.064,1746179.629593,0
+CNO.US,D,20140606,000000,14.1413,14.2842,14.109,14.1491,2326869.8349425,0
+CNO.US,D,20140609,000000,14.1324,14.2304,14.064,14.1324,2259091.5339939,0
+CNO.US,D,20140610,000000,14.1246,14.3253,14.0473,14.3086,1640867.7772406,0
+CNO.US,D,20140611,000000,14.2069,14.3009,14.1246,14.1657,1027932.4352852,0
+CNO.US,D,20140612,000000,14.1657,14.2216,13.965,14.012,1168293.4379593,0
+CNO.US,D,20140613,000000,14.0824,14.1324,13.9581,14.0208,1221735.1210744,0
+CNO.US,D,20140616,000000,13.9884,14.1657,13.7965,14.1413,1310998.9473675,0
+CNO.US,D,20140617,000000,14.1324,14.6348,14.1167,14.5849,1764594.627172,0
+CNO.US,D,20140618,000000,14.5751,14.6868,14.4761,14.6261,1326328.1002818,0
+CNO.US,D,20140619,000000,14.6769,14.6769,14.4673,14.5535,1197675.3355051,0
+CNO.US,D,20140620,000000,14.6681,14.9139,14.6261,14.6417,2951658.4147765,0
+CNO.US,D,20140623,000000,14.6348,14.6681,14.4076,14.5682,1149151.3982223,0
+CNO.US,D,20140624,000000,14.5751,14.9463,14.5105,14.5281,3636684.2754235,0
+CNO.US,D,20140625,000000,14.4312,14.9364,14.386,14.7875,3621669.6295101,0
+CNO.US,D,20140626,000000,14.7435,15.0647,14.5849,14.9815,3126586.5960048,0
+CNO.US,D,20140627,000000,14.8679,15.0549,14.7954,14.9139,4369982.8762033,0
+CNO.US,D,20140630,000000,14.9296,15.1069,14.8854,14.9364,2287384.910556,0
+CNO.US,D,20140701,000000,14.9463,15.3086,14.9463,15.098,1919640.4518594,0
+CNO.US,D,20140702,000000,15.1136,15.2048,14.9139,14.9463,1795774.7287067,0
+CNO.US,D,20140703,000000,15.0912,15.2841,15.0549,15.2302,733106.62897407,0
+CNO.US,D,20140707,000000,15.2302,15.2302,15.0364,15.0461,1677740.6597171,0
+CNO.US,D,20140708,000000,15.0119,15.0119,14.6965,14.6965,1754029.0299695,0
+CNO.US,D,20140709,000000,14.769,14.8395,14.6505,14.6769,1635557.9187838,0
+CNO.US,D,20140710,000000,14.3704,14.6104,14.2069,14.5369,2475930.836473,0
+CNO.US,D,20140711,000000,14.4673,14.5849,14.386,14.4938,1266578.9179959,0
+CNO.US,D,20140714,000000,14.6593,14.8307,14.6593,14.7279,1913871.0864206,0
+CNO.US,D,20140715,000000,14.6868,14.7954,14.4586,14.5849,1409511.1175151,0
+CNO.US,D,20140716,000000,14.6505,14.6593,14.4399,14.4586,1073854.5419241,0
+CNO.US,D,20140717,000000,14.2921,14.4761,14.1491,14.198,1743135.6511199,0
+CNO.US,D,20140718,000000,14.2137,14.5281,14.2137,14.5105,2163846.9690505,0
+CNO.US,D,20140721,000000,14.4223,14.4312,14.2646,14.3156,1436315.691456,0
+CNO.US,D,20140722,000000,14.4076,14.4399,14.3342,14.3929,1201910.968751,0
+CNO.US,D,20140723,000000,14.4399,14.4938,14.3086,14.4312,937657.693632,0
+CNO.US,D,20140724,000000,14.4312,14.5623,14.386,14.4673,1257099.7995238,0
+CNO.US,D,20140725,000000,14.3253,14.4399,14.3009,14.3929,1514239.9065639,0
+CNO.US,D,20140728,000000,14.4312,14.4761,14.2402,14.4135,1587313.7701966,0
+CNO.US,D,20140729,000000,14.0737,14.3792,13.965,14.0208,3750978.9787076,0
+CNO.US,D,20140730,000000,14.1657,14.1823,13.8553,14.0473,1774783.4286495,0
+CNO.US,D,20140731,000000,13.8719,13.9728,13.5615,13.5801,2672121.9374413,0
+CNO.US,D,20140801,000000,13.5615,13.6594,13.3372,13.4518,2025152.4450305,0
+CNO.US,D,20140804,000000,13.4959,13.6526,13.3999,13.6036,2085959.5145012,0
+CNO.US,D,20140805,000000,13.4959,13.7564,13.4959,13.6673,2103006.2024009,0
+CNO.US,D,20140806,000000,13.5536,13.965,13.5536,13.8367,2126660.6006997,0
+CNO.US,D,20140807,000000,13.914,13.9973,13.5968,13.6751,1954746.7852723,0
+CNO.US,D,20140808,000000,13.6673,13.7887,13.6125,13.7398,2014500.0520646,0
+CNO.US,D,20140811,000000,14.2069,14.72,13.9414,13.9728,2024183.3958621,0
+CNO.US,D,20140812,000000,13.914,14.0296,13.8367,13.914,1938173.9001271,0
+CNO.US,D,20140813,000000,13.9327,14.1167,13.9052,14.1001,1595347.9944925,0
+CNO.US,D,20140814,000000,14.0824,14.3086,14.0824,14.3086,1221159.2056571,0
+CNO.US,D,20140815,000000,14.386,14.3929,13.8719,14.1246,2314626.5266929,0
+CNO.US,D,20140818,000000,14.2842,14.6016,14.2842,14.6016,2070225.9954429,0
+CNO.US,D,20140819,000000,14.6016,14.72,14.5623,14.6348,1306421.2367017,0
+CNO.US,D,20140820,000000,14.5849,14.7504,14.5192,14.6505,1610537.253059,0
+CNO.US,D,20140821,000000,14.6261,14.9364,14.5448,14.9041,1237536.0344901,0
+CNO.US,D,20140822,000000,14.8679,14.9364,14.7954,14.7954,804823.41532045,0
+CNO.US,D,20140825,000000,14.8767,15.0364,14.8395,14.9815,1131613.5484152,0
+CNO.US,D,20140826,000000,15.0119,15.1216,14.9727,15.0726,1341899.2602065,0
+CNO.US,D,20140827,000000,15.0912,15.1715,15.0461,15.0461,1127470.8376922,0
+CNO.US,D,20140828,000000,14.9551,15.0187,14.8395,14.9139,812685.06921649,0
+CNO.US,D,20140829,000000,14.9463,15.0549,14.8954,14.9815,982097.12440948,0
+CNO.US,D,20140902,000000,15.0647,15.2214,15.005,15.1637,1031660.5685978,0
+CNO.US,D,20140903,000000,15.2743,15.2743,14.9364,14.9551,961541.84542164,0
+CNO.US,D,20140904,000000,14.9727,15.0814,14.72,14.7591,1061236.4802026,0
+CNO.US,D,20140905,000000,14.6868,14.7591,14.5682,14.7435,686905.75476619,0
+CNO.US,D,20140908,000000,14.7043,14.7954,14.5927,14.6965,644225.72516586,0
+CNO.US,D,20140909,000000,14.6505,14.6593,14.4302,14.4389,859328.09125357,0
+CNO.US,D,20140910,000000,14.484,14.5614,14.3596,14.5271,997110.74919627,0
+CNO.US,D,20140911,000000,14.4302,14.6681,14.3988,14.6417,3462976.3405136,0
+CNO.US,D,20140912,000000,14.5614,14.7279,14.5095,14.6681,1362836.4405527,0
+CNO.US,D,20140915,000000,14.6505,14.6505,14.4576,14.5448,1189723.8224659,0
+CNO.US,D,20140916,000000,14.5183,14.6681,14.4663,14.6171,1215157.0233476,0
+CNO.US,D,20140917,000000,14.6593,14.72,14.4213,14.5448,1116548.8672972,0
+CNO.US,D,20140918,000000,14.6261,14.6868,14.5525,14.6171,872145.27266715,0
+CNO.US,D,20140919,000000,14.6681,14.7122,14.3929,14.4213,2412892.6053237,0
+CNO.US,D,20140922,000000,14.3508,14.3929,14.1803,14.3685,1747537.728006,0
+CNO.US,D,20140923,000000,14.3136,14.5742,14.3136,14.3136,2185349.8535475,0
+CNO.US,D,20140924,000000,14.3323,14.4663,14.2989,14.4213,1034226.6598097,0
+CNO.US,D,20140925,000000,14.3685,14.3988,14.1227,14.1803,1731793.9976814,0
+CNO.US,D,20140926,000000,14.1893,14.3685,14.1393,14.2725,1067573.5920456,0
+CNO.US,D,20140929,000000,14.0796,14.3772,14.0276,14.2559,1173934.1414431,0
+CNO.US,D,20140930,000000,14.2559,14.3685,14.1393,14.2822,2633091.4144033,0
+CNO.US,D,20141001,000000,14.2206,14.4135,14.106,14.2822,4218880.6425469,0
+CNO.US,D,20141002,000000,14.2901,14.4389,14.1471,14.3233,4379735.6566113,0
+CNO.US,D,20141003,000000,14.5006,14.5927,14.4213,14.4302,1160721.7840251,0
+CNO.US,D,20141006,000000,14.5183,14.5183,14.3136,14.3233,931266.46207786,0
+CNO.US,D,20141007,000000,14.205,14.4302,14.1648,14.2559,3423988.704794,0
+CNO.US,D,20141008,000000,14.248,14.3685,14.106,14.3685,1695389.8123264,0
+CNO.US,D,20141009,000000,14.3323,14.3323,13.8945,13.9023,1769131.4927729,0
+CNO.US,D,20141010,000000,13.8328,14.0355,13.7769,13.8328,2099763.1042357,0
+CNO.US,D,20141013,000000,13.8514,14.0188,13.6898,13.6986,1739499.4192035,0
+CNO.US,D,20141014,000000,13.8083,14.0796,13.7368,13.8601,2183430.13549,0
+CNO.US,D,20141015,000000,13.6486,13.6721,13.2051,13.4557,2579934.625617,0
+CNO.US,D,20141016,000000,13.2276,13.7769,13.2119,13.5576,1783340.469778,0
+CNO.US,D,20141017,000000,13.7612,14.0276,13.6252,13.9787,1811938.1420748,0
+CNO.US,D,20141020,000000,13.9474,14.2206,13.9111,14.1726,1554032.190065,0
+CNO.US,D,20141021,000000,14.2989,14.6965,14.2646,14.6769,1568198.2797519,0
+CNO.US,D,20141022,000000,14.7788,14.8111,14.3508,14.3596,1378326.9314739,0
+CNO.US,D,20141023,000000,14.5525,14.7279,14.4752,14.5448,1430028.6148178,0
+CNO.US,D,20141024,000000,14.5839,14.6171,14.4302,14.5672,1251652.0889724,0
+CNO.US,D,20141027,000000,14.5095,14.6006,14.4302,14.5525,1649733.1986104,0
+CNO.US,D,20141028,000000,14.6417,14.9639,14.5448,14.9639,2173867.2846346,0
+CNO.US,D,20141029,000000,15.0197,15.149,14.7122,14.8679,1738778.5038054,0
+CNO.US,D,20141030,000000,14.8208,15.1323,14.8032,15.0275,1393124.077416,0
+CNO.US,D,20141031,000000,15.3105,15.3585,15.149,15.2693,1506842.8652828,0
+CNO.US,D,20141103,000000,15.2851,15.3232,15.142,15.1901,1264511.1365775,0
+CNO.US,D,20141104,000000,15.1323,15.3673,15.0373,15.3321,1196135.4765525,0
+CNO.US,D,20141105,000000,15.4271,15.5524,15.3232,15.4104,1215881.0021257,0
+CNO.US,D,20141106,000000,15.3419,15.3419,15.006,15.3232,1487517.0227531,0
+CNO.US,D,20141107,000000,15.2763,15.3232,15.149,15.2596,1434671.6775877,0
+CNO.US,D,20141110,000000,15.2693,15.3105,15.0824,15.241,934536.10953534,0
+CNO.US,D,20141111,000000,15.2763,15.4006,15.0471,15.1079,1679259.0750104,0
+CNO.US,D,20141112,000000,14.8032,15.098,14.7591,15.0736,2136245.916341,0
+CNO.US,D,20141113,000000,15.1079,15.2322,14.9883,15.0736,1049644.6507406,0
+CNO.US,D,20141114,000000,15.1822,15.2763,14.9972,15.0127,2004168.2928595,0
+CNO.US,D,20141117,000000,14.9825,15.0736,14.9227,14.9883,1170753.3320021,0
+CNO.US,D,20141118,000000,14.9972,15.1656,14.9306,14.9374,1146510.7647666,0
+CNO.US,D,20141119,000000,14.9473,14.9639,14.6094,14.6681,1417595.3770157,0
+CNO.US,D,20141120,000000,14.5614,14.7954,14.5095,14.7788,2792328.9638916,0
+CNO.US,D,20141121,000000,14.9736,15.0559,14.5927,14.6006,1585115.2845701,0
+CNO.US,D,20141124,000000,14.6769,14.8307,14.6505,14.7788,1165957.1002383,0
+CNO.US,D,20141125,000000,14.8111,14.9972,14.7788,14.9736,963739.30992148,0
+CNO.US,D,20141126,000000,14.9736,14.9736,14.7875,14.8032,720121.98279377,0
+CNO.US,D,20141128,000000,14.8032,14.8777,14.5839,14.6006,441420.78703893,0
+CNO.US,D,20141201,000000,14.5271,14.5672,14.3233,14.3233,1219909.3466666,0
+CNO.US,D,20141202,000000,14.3596,14.4663,14.2284,14.342,1385136.8249449,0
+CNO.US,D,20141203,000000,14.3772,14.4928,14.2822,14.3988,1708120.1979768,0
+CNO.US,D,20141204,000000,14.4066,14.4576,14.2725,14.3772,794474.29696269,0
+CNO.US,D,20141205,000000,14.4135,14.6769,14.4135,14.6593,1609483.4503807,0
+CNO.US,D,20141208,000000,14.6094,14.9481,14.3587,14.3919,2140169.0848392,0
+CNO.US,D,20141209,000000,14.2186,14.341,14.1294,14.246,2231398.5798881,0
+CNO.US,D,20141210,000000,14.1716,14.2539,13.8993,13.9444,2775396.642174,0
+CNO.US,D,20141211,000000,14.0335,14.1795,13.9532,14.0002,1243700.5759332,0
+CNO.US,D,20141212,000000,13.8054,13.8484,13.4244,13.4244,1546561.6276668,0
+CNO.US,D,20141215,000000,13.5183,13.5183,13.0875,13.1561,2252359.2461465,0
+CNO.US,D,20141216,000000,13.1326,13.6614,13.0474,13.3451,2250567.1689173,0
+CNO.US,D,20141217,000000,13.3773,13.8661,13.3362,13.8661,1972031.3956759,0
+CNO.US,D,20141218,000000,14.06,14.1795,13.8993,14.1628,1555335.1476402,0
+CNO.US,D,20141219,000000,14.2117,14.4742,14.0864,14.3126,4124480.5493235,0
+CNO.US,D,20141222,000000,14.3763,14.4566,14.3126,14.4203,723257.8626632,0
+CNO.US,D,20141223,000000,14.483,14.7885,14.4469,14.5839,1837408.1035152,0
+CNO.US,D,20141224,000000,14.5927,14.6868,14.5173,14.6261,975760.01256654,0
+CNO.US,D,20141226,000000,14.7279,14.7504,14.6261,14.6593,1023284.2668822,0
+CNO.US,D,20141229,000000,14.6681,14.9227,14.6006,14.8218,803064.0141433,0
+CNO.US,D,20141230,000000,14.72,14.9306,14.6681,14.8317,667524.77139862,0
+CNO.US,D,20141231,000000,14.9061,14.9158,14.5525,14.5525,891737.62924636,0
+CNO.US,D,20150102,000000,14.6681,14.6965,14.2362,14.4125,954245.89567658,0
+CNO.US,D,20150105,000000,14.2803,14.3498,13.8915,13.9914,984716.314206,0
+CNO.US,D,20150106,000000,14.0002,14.105,13.7328,13.774,1721590.9004312,0
+CNO.US,D,20150107,000000,13.8661,14.0687,13.8141,13.9092,1251514.2368777,0
+CNO.US,D,20150108,000000,14.0247,14.2186,13.9267,13.9679,1280806.2752805,0
+CNO.US,D,20150109,000000,13.9532,13.9532,13.4518,13.4518,1688074.4611755,0
+CNO.US,D,20150112,000000,13.4244,13.6045,13.1658,13.5625,1797777.1580209,0
+CNO.US,D,20150113,000000,13.6614,13.8818,13.3773,13.4518,1710312.5568435,0
+CNO.US,D,20150114,000000,13.2315,13.2647,12.9788,13.1658,1094580.3490585,0
+CNO.US,D,20150115,000000,13.1658,13.2726,12.6655,12.6655,2886533.0008029,0
+CNO.US,D,20150116,000000,12.5832,12.9877,12.5832,12.971,1752391.142861,0
+CNO.US,D,20150120,000000,13.0033,13.0561,12.7016,12.8172,1186443.9637422,0
+CNO.US,D,20150121,000000,12.7673,13.248,12.7016,13.0796,1931587.6333873,0
+CNO.US,D,20150122,000000,13.1914,13.4077,13.0375,13.4077,1078930.5623835,0
+CNO.US,D,20150123,000000,13.3362,13.4772,13.256,13.3274,921164.45636368,0
+CNO.US,D,20150126,000000,13.2726,13.5341,13.1834,13.4606,939392.58777012,0
+CNO.US,D,20150127,000000,13.2413,13.5046,13.1914,13.3598,922245.82946094,0
+CNO.US,D,20150128,000000,13.4342,13.4695,13.02,13.0287,1140890.4838154,0
+CNO.US,D,20150129,000000,13.0121,13.3177,12.9201,13.2726,1182211.3938761,0
+CNO.US,D,20150130,000000,13.2226,13.3773,12.9877,13.115,1950807.2787479,0
+CNO.US,D,20150202,000000,13.1914,13.7241,13.1473,13.6682,1879250.8092818,0
+CNO.US,D,20150203,000000,13.8141,14.1294,13.7897,14.0502,1614377.7103007,0
+CNO.US,D,20150204,000000,13.9532,14.1873,13.7829,13.8141,1514435.9628761,0
+CNO.US,D,20150205,000000,13.8298,14.0687,13.7583,14.0247,952328.21987235,0
+CNO.US,D,20150206,000000,14.1207,14.4566,14.1138,14.3223,1533987.4743903,0
+CNO.US,D,20150209,000000,14.2264,14.4469,14.195,14.2186,1447276.464663,0
+CNO.US,D,20150210,000000,14.2892,14.3978,14.0687,14.2705,1268158.6008869,0
+CNO.US,D,20150211,000000,14.203,14.3978,13.918,14.0864,2379467.0463376,0
+CNO.US,D,20150212,000000,14.203,14.3842,14.1373,14.3587,981064.76539027,0
+CNO.US,D,20150213,000000,14.2803,14.4742,14.2705,14.3842,1141093.6880139,0
+CNO.US,D,20150217,000000,14.341,14.3978,14.1207,14.1873,1087144.5049656,0
+CNO.US,D,20150218,000000,14.1207,14.1795,13.8582,13.8993,1088235.0682025,0
+CNO.US,D,20150219,000000,13.7829,14.1628,13.7505,14.0423,1042404.86296,0
+CNO.US,D,20150220,000000,13.9532,14.0159,13.6379,13.8484,1598764.6841842,0
+CNO.US,D,20150223,000000,13.8141,13.9532,13.7142,13.9092,648667.62599035,0
+CNO.US,D,20150224,000000,13.9366,14.1716,13.918,13.9366,737739.48047768,0
+CNO.US,D,20150225,000000,13.8915,13.9914,13.7583,13.8738,678026.03762369,0
+CNO.US,D,20150226,000000,13.8396,13.9267,13.7045,13.8141,741632.01517723,0
+CNO.US,D,20150227,000000,13.822,13.9092,13.7418,13.7418,1069525.9861551,0
+CNO.US,D,20150302,000000,13.7328,13.8818,13.6457,13.774,1150087.7713386,0
+CNO.US,D,20150303,000000,13.7045,13.8396,13.6858,13.7662,1113517.1423436,0
+CNO.US,D,20150304,000000,13.7897,13.8396,13.5723,13.7897,1193165.0191966,0
+CNO.US,D,20150305,000000,13.7984,14.105,13.7142,14.0247,1700396.3961753,0
+CNO.US,D,20150306,000000,14.0335,14.5859,14.0335,14.3596,3199595.1075335,0
+CNO.US,D,20150309,000000,14.3929,14.3929,13.9679,14.2127,1726911.9912809,0
+CNO.US,D,20150310,000000,14.0159,14.0335,13.5879,13.5968,1651211.7899653,0
+CNO.US,D,20150311,000000,13.6212,14.204,13.5517,14.1883,1804739.1993593,0
+CNO.US,D,20150312,000000,14.342,14.4586,14.2372,14.4135,1246518.8854218,0
+CNO.US,D,20150313,000000,14.3929,14.5016,14.1207,14.485,1433532.1002727,0
+CNO.US,D,20150316,000000,14.5369,14.815,14.386,14.7719,1932801.752946,0
+CNO.US,D,20150317,000000,14.6798,14.864,14.6289,14.7534,1272103.2130444,0
+CNO.US,D,20150318,000000,14.6798,14.7817,14.5633,14.6711,1619727.3926959,0
+CNO.US,D,20150319,000000,14.6446,14.6995,14.342,14.4938,969170.68244688,0
+CNO.US,D,20150320,000000,14.5692,14.7905,14.4487,14.7464,1839055.1807634,0
+CNO.US,D,20150323,000000,14.7464,14.8727,14.6446,14.8062,1427757.6292009,0
+CNO.US,D,20150324,000000,14.7817,14.8336,14.6368,14.6534,917168.78787488,0
+CNO.US,D,20150325,000000,14.6368,14.7464,14.386,14.4076,959735.47241968,0
+CNO.US,D,20150326,000000,14.3998,14.5192,14.2646,14.4586,1606637.5704731,0
+CNO.US,D,20150327,000000,14.4312,14.4586,14.2813,14.3685,828617.70796697,0
+CNO.US,D,20150330,000000,14.4761,14.7396,14.3772,14.6191,814696.68867034,0
+CNO.US,D,20150331,000000,14.4938,14.6534,14.4399,14.6025,933964.2786246,0
+CNO.US,D,20150401,000000,14.5761,14.6534,14.3685,14.5281,1172224.7754706,0
+CNO.US,D,20150402,000000,15.2038,15.3311,14.8817,15.0892,13148365.454546,0
+CNO.US,D,20150406,000000,14.9511,15.1969,14.8727,15.1049,29625213.640525,0
+CNO.US,D,20150407,000000,15.0618,15.0971,14.7984,14.8336,3625242.5515755,0
+CNO.US,D,20150408,000000,14.8425,14.91,14.7072,14.8727,2278061.003331,0
+CNO.US,D,20150409,000000,14.8493,15.2666,14.8248,15.2381,1890037.9909624,0
+CNO.US,D,20150410,000000,15.2381,15.2666,14.864,15.0237,1942587.209406,0
+CNO.US,D,20150413,000000,14.9863,15.0971,14.8727,15.009,1381883.5155134,0
+CNO.US,D,20150414,000000,14.9344,15.0706,14.7817,14.91,1965582.9810308,0
+CNO.US,D,20150415,000000,14.91,15.1136,14.8727,15.0237,1394911.049012,0
+CNO.US,D,20150416,000000,14.9786,15.0706,14.91,15.0432,1252435.2930948,0
+CNO.US,D,20150417,000000,14.8727,14.9001,14.6622,14.815,1944234.2866543,0
+CNO.US,D,20150420,000000,14.8572,15.1548,14.8248,15.1206,1688921.9962753,0
+CNO.US,D,20150421,000000,15.1705,15.2292,15.0334,15.1969,1987811.8865591,0
+CNO.US,D,20150422,000000,15.1872,15.3409,15.0334,15.2566,2599951.7708728,0
+CNO.US,D,20150423,000000,15.149,15.4183,15.0794,15.3585,1978077.4864303,0
+CNO.US,D,20150424,000000,15.3507,15.3663,15.0892,15.0892,1631032.2855759,0
+CNO.US,D,20150427,000000,15.1136,15.1293,14.7464,14.8817,1980673.1903146,0
+CNO.US,D,20150428,000000,14.8572,15.2292,14.8248,15.2116,1771133.9220871,0
+CNO.US,D,20150429,000000,15.2038,15.4359,15.1293,15.2566,1896833.5886604,0
+CNO.US,D,20150430,000000,14.5281,15.009,14.3067,14.4135,3658652.7936622,0
+CNO.US,D,20150501,000000,14.5016,14.8062,14.4399,14.7621,3147713.7059033,0
+CNO.US,D,20150504,000000,14.7984,15.001,14.7719,14.9001,1702859.3535979,0
+CNO.US,D,20150505,000000,14.8425,15.009,14.7621,14.864,1814173.3882598,0
+CNO.US,D,20150506,000000,14.9609,15.009,14.7905,15.001,1550354.091957,0
+CNO.US,D,20150507,000000,14.9786,15.2479,14.9198,15.1293,1775039.7314327,0
+CNO.US,D,20150508,000000,15.2116,15.2841,15.0618,15.2666,1318328.5942913,0
+CNO.US,D,20150511,000000,15.3086,15.7395,15.292,15.6631,2702805.7714355,0
+CNO.US,D,20150512,000000,15.6053,15.8344,15.4848,15.7914,3238357.0742686,0
+CNO.US,D,20150513,000000,15.7738,15.8424,15.6367,15.6367,1316796.9043517,0
+CNO.US,D,20150514,000000,15.7228,15.7914,15.5456,15.5711,1485535.0159713,0
+CNO.US,D,20150515,000000,15.5711,15.6631,15.3409,15.3839,1529217.7919188,0
+CNO.US,D,20150518,000000,15.3919,15.5711,15.3409,15.5269,1755340.1565576,0
+CNO.US,D,20150519,000000,15.5711,15.6631,15.4937,15.5887,1341624.5771441,0
+CNO.US,D,20150520,000000,15.6053,15.6552,15.4183,15.4261,1891292.955586,0
+CNO.US,D,20150521,000000,15.3752,15.7473,15.3507,15.5711,2467086.8587623,0
+CNO.US,D,20150522,000000,15.5269,15.6465,15.4682,15.5182,1404879.2871382,0
+CNO.US,D,20150526,000000,15.4594,15.4771,15.1548,15.1705,1108881.2274601,0
+CNO.US,D,20150527,000000,15.1969,15.4848,15.1803,15.4505,1555107.4364024,0
+CNO.US,D,20150528,000000,15.4261,15.4359,15.2566,15.3752,1825728.4571632,0
+CNO.US,D,20150529,000000,15.3311,15.3663,15.1293,15.2666,1424218.4043141,0
+CNO.US,D,20150601,000000,15.3155,15.4183,15.0237,15.1627,1895417.2860297,0
+CNO.US,D,20150602,000000,15.1627,15.5025,15.1049,15.4448,1487553.7833117,0
+CNO.US,D,20150603,000000,15.3996,15.7395,15.3996,15.5887,1747314.1012748,0
+CNO.US,D,20150604,000000,15.4682,15.6268,15.3996,15.4261,1114920.1703282,0
+CNO.US,D,20150605,000000,15.5357,15.6131,15.3585,15.5025,1870894.9300987,0
+CNO.US,D,20150608,000000,15.4505,15.5534,15.3076,15.3155,1143186.9975979,0
+CNO.US,D,20150609,000000,15.3155,15.4937,15.2106,15.3996,1527293.9893548,0
+CNO.US,D,20150610,000000,15.5534,15.8864,15.5025,15.7923,2103776.1318773,0
+CNO.US,D,20150611,000000,15.808,15.9872,15.7659,15.9706,1778181.7380618,0
+CNO.US,D,20150612,000000,15.8501,16.0559,15.8433,16.0127,1098082.8133868,0
+CNO.US,D,20150615,000000,15.7923,15.9706,15.6631,15.6817,1790309.6590027,0
+CNO.US,D,20150616,000000,15.6377,15.9266,15.6131,15.8786,1432744.8116438,0
+CNO.US,D,20150617,000000,15.9617,16.0559,15.7747,15.808,1208263.3974934,0
+CNO.US,D,20150618,000000,15.9099,16.0559,15.8002,15.9872,1622449.7162817,0
+CNO.US,D,20150619,000000,16.1243,16.4475,15.9196,16.4289,6321472.2675377,0
+CNO.US,D,20150622,000000,16.5328,16.5934,16.2164,16.3956,2135077.7474805,0
+CNO.US,D,20150623,000000,16.4642,16.471,16.1498,16.4475,1965000.9388538,0
+CNO.US,D,20150624,000000,16.4475,16.4984,16.2742,16.3133,1580047.4331238,0
+CNO.US,D,20150625,000000,16.2086,16.3222,16.0127,16.0216,2933614.0861626,0
+CNO.US,D,20150626,000000,16.1145,16.185,15.9872,16.1145,3792181.4380797,0
+CNO.US,D,20150629,000000,15.8864,16.0813,15.4682,15.4848,2086915.2890234,0
+CNO.US,D,20150630,000000,15.6904,15.8257,15.5182,15.621,2038137.0912107,0
+CNO.US,D,20150701,000000,15.8786,16.0049,15.6131,15.6475,2143769.5773237,0
+CNO.US,D,20150702,000000,15.6475,15.6974,15.5025,15.6053,1282028.5638522,0
+CNO.US,D,20150706,000000,15.3742,15.6729,15.3742,15.4848,1409367.1386608,0
+CNO.US,D,20150707,000000,15.4771,15.6053,15.147,15.5711,1551621.3101003,0
+CNO.US,D,20150708,000000,15.3996,15.5025,15.0217,15.147,2755179.3560995,0
+CNO.US,D,20150709,000000,15.3919,15.5269,15.2978,15.3399,1360500.1028317,0
+CNO.US,D,20150710,000000,15.621,15.7483,15.4261,15.6278,1227880.2611116,0
+CNO.US,D,20150713,000000,15.7923,15.9099,15.6817,15.8354,1165974.4593909,0
+CNO.US,D,20150714,000000,15.7483,15.9099,15.5887,15.8864,850888.47968702,0
+CNO.US,D,20150715,000000,15.954,16.0127,15.7571,15.9706,900854.24776615,0
+CNO.US,D,20150716,000000,16.1498,16.3035,16.0293,16.1752,1128621.6474002,0
+CNO.US,D,20150717,000000,16.1498,16.1498,15.9961,16.1145,859624.2179752,0
+CNO.US,D,20150720,000000,16.1675,16.3701,16.046,16.0813,799006.05693029,0
+CNO.US,D,20150721,000000,16.0813,16.3319,16.046,16.089,872074.81492993,0
+CNO.US,D,20150722,000000,16.1752,16.1752,15.9784,16.1057,846345.48732652,0
+CNO.US,D,20150723,000000,16.1576,16.2399,15.9706,16.0049,1001874.3049081,0
+CNO.US,D,20150724,000000,16.1949,16.4122,16.046,16.1576,3486061.9712814,0
+CNO.US,D,20150727,000000,15.6974,16.0392,15.6974,15.8169,1767522.1972098,0
+CNO.US,D,20150728,000000,15.9617,16.0636,15.7317,16.046,1510034.9071167,0
+CNO.US,D,20150729,000000,16.0559,16.3319,16.0049,16.1576,1899554.8911196,0
+CNO.US,D,20150730,000000,15.5711,15.7923,14.8542,15.1529,4611274.0768762,0
+CNO.US,D,20150731,000000,15.1273,15.3076,14.8884,15.1872,3777966.3343146,0
+CNO.US,D,20150803,000000,15.1872,15.1959,14.9491,15.1117,1924462.2117888,0
+CNO.US,D,20150804,000000,15.1117,15.291,15.007,15.0774,1552439.2325279,0
+CNO.US,D,20150805,000000,15.1273,15.3302,15.0873,15.1529,1873828.6268961,0
+CNO.US,D,20150806,000000,15.1793,15.2556,15.051,15.1196,1994812.7307092,0
+CNO.US,D,20150807,000000,15.051,15.2029,14.769,14.9394,1579221.3416831,0
+CNO.US,D,20150810,000000,15.0951,15.6562,15.0217,15.6131,2540924.5251117,0
+CNO.US,D,20150811,000000,15.3919,15.5887,15.3213,15.4848,1376331.6500462,0
+CNO.US,D,20150812,000000,15.3399,15.4505,14.8884,15.3996,1969680.7621821,0
+CNO.US,D,20150813,000000,15.3742,15.6131,15.3575,15.5788,1181244.386961,0
+CNO.US,D,20150814,000000,15.6475,15.7747,15.5456,15.7747,1658747.7044676,0
+CNO.US,D,20150817,000000,15.6562,15.7317,15.5094,15.6817,1221064.2408809,0
+CNO.US,D,20150818,000000,15.6729,15.7404,15.5456,15.6131,1081984.7521227,0
+CNO.US,D,20150819,000000,15.5622,15.7747,15.2283,15.4261,921410.54788061,0
+CNO.US,D,20150820,000000,15.2743,15.2831,14.959,14.9668,1395740.2038326,0
+CNO.US,D,20150821,000000,14.7034,14.8884,14.4262,14.7034,2675776.5496368,0
+CNO.US,D,20150824,000000,13.7055,14.4713,13.6222,13.9787,3381444.485035,0
+CNO.US,D,20150825,000000,14.4359,14.4359,13.7672,13.775,2211078.1600244,0
+CNO.US,D,20150826,000000,14.1167,14.3186,13.7672,14.2852,1914003.8328821,0
+CNO.US,D,20150827,000000,14.4634,15.051,14.3635,15.0412,2713132.4250075,0
+CNO.US,D,20150828,000000,14.9766,15.2556,14.8317,15.1196,1686706.1514962,0
+CNO.US,D,20150831,000000,14.9668,15.3155,14.8973,15.2283,1618339.6816108,0
+CNO.US,D,20150901,000000,14.8884,15.0412,14.7504,14.8218,2118631.482037,0
+CNO.US,D,20150902,000000,15.051,15.1273,14.7964,15.051,1439084.9868667,0
+CNO.US,D,20150903,000000,15.1117,15.3302,15.0696,15.0951,1294366.836878,0
+CNO.US,D,20150904,000000,14.8699,15.051,14.7279,14.8317,1115816.7195061,0
+CNO.US,D,20150908,000000,15.2302,15.3948,15.0422,15.3165,1592295.8470065,0
+CNO.US,D,20150909,000000,15.6415,15.813,15.1127,15.1548,1280154.7964929,0
+CNO.US,D,20150910,000000,15.148,15.3849,15.052,15.2674,1499203.8169913,0
+CNO.US,D,20150911,000000,15.0882,15.3683,15.0227,15.3683,1128881.0135632,0
+CNO.US,D,20150914,000000,15.3762,15.4291,15.2489,15.3165,716359.13117578,0
+CNO.US,D,20150915,000000,15.4203,15.6592,15.3321,15.6415,1481034.9109292,0
+CNO.US,D,20150916,000000,15.6415,15.9069,15.6082,15.8736,1417508.5812524,0
+CNO.US,D,20150917,000000,15.8824,16.0352,15.718,15.813,2185107.8465371,0
+CNO.US,D,20150918,000000,15.667,15.7014,15.1969,15.2841,5191995.9371513,0
+CNO.US,D,20150921,000000,15.4525,15.7522,15.4114,15.7444,2283387.1998139,0
+CNO.US,D,20150922,000000,15.4799,15.761,15.4114,15.718,1809206.6283494,0
+CNO.US,D,20150923,000000,15.7522,15.8903,15.667,15.7698,1268112.6501886,0
+CNO.US,D,20150924,000000,15.5741,15.9403,15.4466,15.8824,1452773.1892925,0
+CNO.US,D,20150925,000000,16.1469,16.237,15.9667,16.1302,1925151.4722616,0
+CNO.US,D,20150928,000000,15.9403,16.0264,15.6934,15.7444,1583795.988969,0
+CNO.US,D,20150929,000000,15.7875,16.0352,15.7014,15.9824,1870277.1484897,0
+CNO.US,D,20150930,000000,16.2066,16.2645,15.9148,16.0773,2179495.7345988,0
+CNO.US,D,20151001,000000,16.0861,16.1988,15.8031,15.9921,2065305.1862306,0
+CNO.US,D,20151002,000000,15.6759,15.9304,15.3232,15.9069,2666425.071993,0
+CNO.US,D,20151005,000000,16.0519,16.4269,15.9579,16.4094,1901496.0528362,0
+CNO.US,D,20151006,000000,16.3936,16.4455,16.1547,16.2555,1905259.9255809,0
+CNO.US,D,20151007,000000,16.4172,16.618,16.2555,16.6091,2485788.7929234,0
+CNO.US,D,20151008,000000,16.5474,16.5827,16.2722,16.4094,1847465.1796578,0
+CNO.US,D,20151009,000000,16.4368,16.4964,16.2722,16.4094,1508995.400211,0
+CNO.US,D,20151012,000000,16.3681,16.664,16.3006,16.6091,923491.60394505,0
+CNO.US,D,20151013,000000,16.5385,16.7804,16.4269,16.4368,659735.61749304,0
+CNO.US,D,20151014,000000,16.3858,16.5572,16.1547,16.1988,1041954.5461178,0
+CNO.US,D,20151015,000000,16.2555,16.522,16.094,16.522,1311744.3698047,0
+CNO.US,D,20151016,000000,16.618,16.8461,16.4015,16.4789,1071671.3731969,0
+CNO.US,D,20151019,000000,16.4094,16.6091,16.3858,16.5121,895970.19911246,0
+CNO.US,D,20151020,000000,16.5474,16.754,16.5121,16.6502,1280359.0218181,0
+CNO.US,D,20151021,000000,16.71,16.7707,16.2144,16.2213,1621899.3290301,0
+CNO.US,D,20151022,000000,16.3526,16.5915,16.3369,16.4887,1550767.6482406,0
+CNO.US,D,20151023,000000,16.7178,16.9489,16.5474,16.8902,1312095.6373642,0
+CNO.US,D,20151026,000000,16.8549,16.9577,16.6337,16.6424,1610550.5277052,0
+CNO.US,D,20151027,000000,16.4887,16.6738,16.0696,16.2066,2536212.0257312,0
+CNO.US,D,20151028,000000,16.2811,16.8373,16.2458,16.8373,3224374.7873744,0
+CNO.US,D,20151029,000000,16.7893,17.0116,16.522,16.6591,1991599.2452161,0
+CNO.US,D,20151030,000000,16.618,16.6816,16.3604,16.4172,1431551.1146177,0
+CNO.US,D,20151102,000000,16.4691,16.899,16.4172,16.8314,1455922.3438081,0
+CNO.US,D,20151103,000000,16.8216,17.0029,16.6904,16.9048,1001008.3895289,0
+CNO.US,D,20151104,000000,16.5738,16.6904,16.2645,16.3936,1521050.8211614,0
+CNO.US,D,20151105,000000,16.3936,16.7001,16.3369,16.6424,770408.38463357,0
+CNO.US,D,20151106,000000,16.8216,17.043,16.7961,17.0116,1583174.1228536,0
+CNO.US,D,20151109,000000,17.0029,17.0351,16.664,16.7443,968908.25290392,0
+CNO.US,D,20151110,000000,16.71,17.0263,16.6502,16.9939,1652317.6701016,0
+CNO.US,D,20151111,000000,17.0595,17.0939,16.8637,16.899,580292.98709192,0
+CNO.US,D,20151112,000000,16.762,16.8461,16.522,16.5474,764678.84313327,0
+CNO.US,D,20151113,000000,16.5308,16.8637,16.5308,16.6091,1176966.8875233,0
+CNO.US,D,20151116,000000,16.5385,16.6816,16.3604,16.6591,1088517.920278,0
+CNO.US,D,20151117,000000,16.8726,16.9939,16.618,16.7354,1875895.3871878,0
+CNO.US,D,20151118,000000,16.7961,17.0595,16.6337,17.0518,973748.39311269,0
+CNO.US,D,20151119,000000,16.9401,17.0762,16.8902,16.9939,1820905.6761072,0
+CNO.US,D,20151120,000000,17.0518,17.3965,16.9842,17.3251,1542225.9240115,0
+CNO.US,D,20151123,000000,17.2995,17.3887,17.0762,17.1379,1011538.2472996,0
+CNO.US,D,20151124,000000,16.9842,17.2741,16.9225,17.181,1096822.7431299,0
+CNO.US,D,20151125,000000,17.2232,17.3328,17.1379,17.2555,888457.77052262,0
+CNO.US,D,20151127,000000,17.2466,17.4122,17.2085,17.3161,644289.03501669,0
+CNO.US,D,20151130,000000,17.3524,17.4043,17.2319,17.2897,1099751.3342941,0
+CNO.US,D,20151201,000000,17.3798,17.7696,17.3798,17.7519,1505277.4781647,0
+CNO.US,D,20151202,000000,17.7696,17.847,17.1713,17.1898,1682069.2154861,0
+CNO.US,D,20151203,000000,17.3425,17.37,16.9753,16.9842,1346303.3793458,0
+CNO.US,D,20151204,000000,16.9939,17.4043,16.9489,17.3425,935137.55311824,0
+CNO.US,D,20151207,000000,17.2995,17.3161,16.8813,17.0263,862838.72459486,0
+CNO.US,D,20151208,000000,16.8716,16.9939,16.6992,16.8451,956207.47992574,0
+CNO.US,D,20151209,000000,16.7952,16.9666,16.3427,16.3985,1018474.7604721,0
+CNO.US,D,20151210,000000,16.4064,16.6894,16.3075,16.5201,915651.39370817,0
+CNO.US,D,20151211,000000,16.1782,16.3261,15.7395,15.9882,1401453.4073069,0
+CNO.US,D,20151214,000000,16.0313,16.1263,15.6357,15.7307,1397008.4431025,0
+CNO.US,D,20151215,000000,15.9099,16.0989,15.7395,16.0753,1419755.0598304,0
+CNO.US,D,20151216,000000,16.2271,16.3663,15.9266,16.3261,1266098.9884815,0
+CNO.US,D,20151217,000000,16.3261,16.5367,16.1165,16.1694,1567114.8644014,0
+CNO.US,D,20151218,000000,16.0147,16.1782,15.6122,15.6974,5130146.297395,0
+CNO.US,D,20151221,000000,15.7826,15.9196,15.6122,15.8169,1636718.9397579,0
+CNO.US,D,20151222,000000,15.9266,16.1362,15.8786,16.0753,2155309.3293277,0
+CNO.US,D,20151223,000000,16.2438,16.4946,16.1263,16.4946,1519432.3354587,0
+CNO.US,D,20151224,000000,16.6237,16.9753,16.5993,16.9048,1341140.5631232,0
+CNO.US,D,20151228,000000,16.803,16.9048,16.3741,16.616,1144278.5819615,0
+CNO.US,D,20151229,000000,16.762,16.8716,16.6493,16.8118,1053396.2699657,0
+CNO.US,D,20151230,000000,16.7794,16.8216,16.5718,16.5807,961381.52854131,0
+CNO.US,D,20151231,000000,16.5101,16.5856,16.2575,16.3741,2617203.7052243,0
+CNO.US,D,20160104,000000,16.0479,16.0479,15.5593,15.8354,2143486.7252482,0
+CNO.US,D,20160105,000000,15.8599,16.0059,15.7923,15.9099,1255282.1941289,0
+CNO.US,D,20160106,000000,15.5691,15.6621,15.2606,15.4652,1625729.5750055,0
+CNO.US,D,20160107,000000,15.149,15.2948,14.6945,14.77,3288372.8775524,0
+CNO.US,D,20160108,000000,14.9178,14.9247,14.5662,14.5986,1908577.5659898,0
+CNO.US,D,20160111,000000,14.5986,14.9893,14.4693,14.8894,3920790.2944115,0
+CNO.US,D,20160112,000000,15.0344,15.0627,14.5907,14.8552,3453300.1446026,0
+CNO.US,D,20160113,000000,14.9698,15.1783,14.4606,14.6241,4004766.7270334,0
+CNO.US,D,20160114,000000,14.6661,14.7112,14.4086,14.4332,5517113.4648321,0
+CNO.US,D,20160115,000000,13.965,14.1549,13.7309,13.9983,2177422.8475474,0
+CNO.US,D,20160119,000000,14.2715,14.5712,13.7926,13.914,2154233.0618636,0
+CNO.US,D,20160120,000000,13.6222,13.9894,13.2609,13.8004,2427762.2512561,0
+CNO.US,D,20160121,000000,13.7926,14.3205,13.7692,13.9229,2098915.569136,0
+CNO.US,D,20160122,000000,14.0943,14.3253,14.0266,14.2646,1572967.9622234,0
+CNO.US,D,20160125,000000,14.0757,14.1364,13.7436,13.7857,1655995.7682097,0
+CNO.US,D,20160126,000000,13.8866,14.2372,13.8866,14.1549,1480548.854655,0
+CNO.US,D,20160127,000000,14.0844,14.4155,13.9983,14.0667,1716603.7179883,0
+CNO.US,D,20160128,000000,14.203,14.4693,14.1549,14.4506,1975546.1135238,0
+CNO.US,D,20160129,000000,14.4869,14.9893,14.4869,14.9247,3478868.134199,0
+CNO.US,D,20160201,000000,14.8415,15.0941,14.7514,14.8552,1522968.4969657,0
+CNO.US,D,20160202,000000,14.6584,14.8894,14.4409,14.7444,2437242.390855,0
+CNO.US,D,20160203,000000,14.8807,14.9414,14.3743,14.5662,2217129.3564118,0
+CNO.US,D,20160204,000000,14.4958,14.6995,14.4693,14.6407,1350678.9069398,0
+CNO.US,D,20160205,000000,14.5809,14.8228,14.4086,14.5506,1639929.361871,0
+CNO.US,D,20160208,000000,14.2715,14.3086,13.5263,13.7612,2700426.5463962,0
+CNO.US,D,20160209,000000,13.4126,13.5968,13.1483,13.2599,4108896.1147525,0
+CNO.US,D,20160210,000000,13.3636,13.6075,13.2343,13.3127,2403187.8178671,0
+CNO.US,D,20160211,000000,12.8495,13.4215,12.5763,12.9867,2905581.0968903,0
+CNO.US,D,20160212,000000,13.0885,13.87,13.0885,13.7064,2015781.5659807,0
+CNO.US,D,20160216,000000,13.9229,14.3342,13.7692,14.2901,1792394.7995736,0
+CNO.US,D,20160217,000000,14.4606,14.9414,14.4606,14.8552,2798953.0123166,0
+CNO.US,D,20160218,000000,14.9178,15.1136,14.7514,14.8807,1801456.2772556,0
+CNO.US,D,20160219,000000,14.8052,15.1734,14.6945,15.0902,1940502.0688351,0
+CNO.US,D,20160222,000000,15.2077,15.3615,15.0442,15.0902,1377219.0090844,0
+CNO.US,D,20160223,000000,15.0246,15.2332,14.6945,14.9081,1550972.8946925,0
+CNO.US,D,20160224,000000,14.6584,14.9247,14.2646,14.862,1064344.7896531,0
+CNO.US,D,20160225,000000,14.8807,15.0167,14.7112,15.0167,1576869.6870626,0
+CNO.US,D,20160226,000000,15.149,15.2243,14.9609,15.1059,1442685.4793511,0
+CNO.US,D,20160229,000000,15.0902,15.1822,14.8884,14.9511,1684636.3278246,0
+CNO.US,D,20160301,000000,15.098,15.4908,15.0246,15.4819,1061805.2477335,0
+CNO.US,D,20160302,000000,15.4819,15.6357,15.3174,15.5868,1425160.9041901,0
+CNO.US,D,20160303,000000,15.5426,15.7738,15.4741,15.7395,1002825.9949238,0
+CNO.US,D,20160304,000000,15.7923,15.8599,15.5593,15.6797,1897073.5534176,0
+CNO.US,D,20160307,000000,15.5868,15.9266,15.5691,15.8864,922983.08288515,0
+CNO.US,D,20160308,000000,15.7041,15.8002,15.1029,15.3331,1788335.821234,0
+CNO.US,D,20160309,000000,15.4476,15.6112,15.2489,15.4731,716692.01845596,0
+CNO.US,D,20160310,000000,15.5769,15.6533,15.1617,15.3859,894005.55148342,0
+CNO.US,D,20160311,000000,15.6112,15.8864,15.5309,15.8002,1437193.8603547,0
+CNO.US,D,20160314,000000,15.6533,15.7561,15.4438,15.6886,1911705.2768462,0
+CNO.US,D,20160315,000000,15.2576,15.7473,15.2576,15.6445,1020847.8587517,0
+CNO.US,D,20160316,000000,15.6445,15.8736,15.5583,15.808,1252404.659296,0
+CNO.US,D,20160317,000000,15.7826,16.0156,15.5769,15.902,1335751.0567895,0
+CNO.US,D,20160318,000000,16.0069,16.0577,15.8433,16.0156,2957249.0830555,0
+CNO.US,D,20160321,000000,16.0069,16.0577,15.7777,16.0323,932194.66618119,0
+CNO.US,D,20160322,000000,15.8786,16.0577,15.7041,15.9266,958593.85285146,0
+CNO.US,D,20160323,000000,15.9196,15.9627,15.8002,15.8002,844729.04387706,0
+CNO.US,D,20160324,000000,15.6347,15.6347,15.3242,15.5504,1124520.8028688,0
+CNO.US,D,20160328,000000,15.6258,15.7473,15.4633,15.6886,812892.35792163,0
+CNO.US,D,20160329,000000,15.6034,15.8864,15.3478,15.8501,1841924.5465834,0
+CNO.US,D,20160330,000000,15.946,16.0577,15.7826,15.8501,2120999.4746834,0
+CNO.US,D,20160331,000000,15.8002,16.0156,15.4124,15.43,3254068.1285411,0
+CNO.US,D,20160401,000000,15.3526,15.7307,15.1273,15.7041,2346040.4662251,0
+CNO.US,D,20160404,000000,15.7121,15.7826,15.3331,15.3859,1402873.7944441,0
+CNO.US,D,20160405,000000,15.2302,15.3095,14.9982,15.1705,1267441.7699951,0
+CNO.US,D,20160406,000000,15.1872,15.3331,15.0589,15.0764,1712876.6058021,0
+CNO.US,D,20160407,000000,14.9041,14.9756,14.482,14.6104,1235518.2882766,0
+CNO.US,D,20160408,000000,14.8004,15.0403,14.6318,14.7152,1005454.3748599,0
+CNO.US,D,20160411,000000,14.8679,15.0863,14.7935,14.8278,1379118.3046093,0
+CNO.US,D,20160412,000000,14.8954,15.288,14.8954,15.2489,1097742.7782203,0
+CNO.US,D,20160413,000000,15.3957,15.7826,15.3595,15.7826,1070773.8028925,0
+CNO.US,D,20160414,000000,15.764,15.9882,15.7041,15.8864,1071012.7465229,0
+CNO.US,D,20160415,000000,15.8599,15.955,15.7826,15.955,1049693.6648186,0
+CNO.US,D,20160418,000000,15.9099,15.9363,15.7041,15.8864,991351.59502382,0
+CNO.US,D,20160419,000000,15.902,16.1518,15.7218,16.1439,1016635.7114182,0
+CNO.US,D,20160420,000000,16.137,16.5278,16.0421,16.5044,1382848.4801752,0
+CNO.US,D,20160421,000000,16.5131,16.6189,16.3329,16.4632,1077538.7667918,0
+CNO.US,D,20160422,000000,16.5131,16.7472,16.4455,16.7472,980074.27256275,0
+CNO.US,D,20160425,000000,16.6845,16.7737,16.3761,16.6101,1276311.2758714,0
+CNO.US,D,20160426,000000,16.6845,16.9979,16.6189,16.9616,1063253.2052896,0
+CNO.US,D,20160427,000000,16.9616,17.0547,16.757,16.7824,1457174.2450519,0
+CNO.US,D,20160428,000000,15.9882,16.2458,15.7923,16.0069,2100291.0267016,0
+CNO.US,D,20160429,000000,15.998,16.0793,15.6191,15.8169,2545044.7710489,0
+CNO.US,D,20160502,000000,15.946,16.1439,15.7121,16.1273,1344130.4218851,0
+CNO.US,D,20160503,000000,15.902,16.0156,15.5221,15.8933,1359893.5536156,0
+CNO.US,D,20160504,000000,15.7041,16.0323,15.5995,15.7121,1197470.0890532,0
+CNO.US,D,20160505,000000,15.8354,16.1087,15.6533,15.8697,1361140.3492263,0
+CNO.US,D,20160506,000000,15.7473,16.1273,15.6612,16.1175,1290317.048678,0
+CNO.US,D,20160509,000000,16.0156,16.2271,15.9099,16.137,1348447.7452612,0
+CNO.US,D,20160510,000000,16.2125,16.6434,16.2125,16.5484,2141659.9297138,0
+CNO.US,D,20160511,000000,16.4554,16.7423,16.3927,16.4005,1522045.3984955,0
+CNO.US,D,20160512,000000,16.47,16.6267,16.2996,16.5044,1407080.8361445,0
+CNO.US,D,20160513,000000,16.4269,16.6511,16.2458,16.3516,1165806.9946242,0
+CNO.US,D,20160516,000000,16.4005,16.5925,16.2546,16.47,1466044.7720548,0
+CNO.US,D,20160517,000000,16.4632,16.6101,16.2635,16.3281,1455961.1466199,0
+CNO.US,D,20160518,000000,16.2899,16.9979,16.2546,16.9087,2528720.0196738,0
+CNO.US,D,20160519,000000,16.7981,16.9264,16.4554,16.6601,1192761.6741792,0
+CNO.US,D,20160520,000000,16.7647,17.0076,16.6267,16.8843,1152215.7992279,0
+CNO.US,D,20160523,000000,16.8579,16.9087,16.6511,16.8157,1251555.0819428,0
+CNO.US,D,20160524,000000,16.989,17.3495,16.989,17.2878,1295253.1747896,0
+CNO.US,D,20160525,000000,17.3955,17.6609,17.3877,17.468,1396121.0840643,0
+CNO.US,D,20160526,000000,17.468,17.5972,17.3171,17.3592,648394.98518113,0
+CNO.US,D,20160527,000000,17.3778,17.5894,17.3778,17.5561,1046781.4116805,0
+CNO.US,D,20160531,000000,17.6943,17.6943,17.3592,17.468,1555912.084184,0
+CNO.US,D,20160601,000000,17.2966,17.4591,17.1164,17.4112,1120655.8385882,0
+CNO.US,D,20160602,000000,17.3495,17.4944,17.2878,17.4875,1093123.2013627,0
+CNO.US,D,20160603,000000,17.2623,17.2623,16.8393,17.0233,1287322.084283,0
+CNO.US,D,20160606,000000,17.0468,17.2878,17.0233,17.1262,1452254.4569663,0
+CNO.US,D,20160607,000000,17.1781,17.2289,17.0733,17.0988,918079.63282556,0
+CNO.US,D,20160608,000000,17.0635,17.2378,17.0303,17.1693,868199.63938304,0
+CNO.US,D,20160609,000000,17.0233,17.0233,16.7903,16.8324,1330670.9518236,0
+CNO.US,D,20160610,000000,16.5915,16.6414,16.4554,16.5201,1122562.2819995,0
+CNO.US,D,20160613,000000,16.3985,16.5455,16.1949,16.1949,1153962.9468856,0
+CNO.US,D,20160614,000000,16.141,16.2135,15.9236,16.0107,930962.16634322,0
+CNO.US,D,20160615,000000,16.045,16.2164,15.9677,15.9677,783322.57307664,0
+CNO.US,D,20160616,000000,15.7767,16.0539,15.6475,16.0372,827043.13070919,0
+CNO.US,D,20160617,000000,16.0539,16.2253,15.9931,16.0793,2108780.6734728,0
+CNO.US,D,20160620,000000,16.4602,16.5552,16.2253,16.2418,1089820.8778532,0
+CNO.US,D,20160621,000000,16.3339,16.3437,16.1224,16.2683,1491265.5785983,0
+CNO.US,D,20160622,000000,16.3153,16.4867,16.2507,16.2507,1111822.072144,0
+CNO.US,D,20160623,000000,16.5817,16.664,16.5367,16.6493,1847042.4332345,0
+CNO.US,D,20160624,000000,15.4565,15.8031,15.1882,15.2126,2744833.3011216,0
+CNO.US,D,20160627,000000,14.9227,14.9227,13.8288,13.8828,3818894.1106242,0
+CNO.US,D,20160628,000000,14.2107,14.3342,13.8925,14.1442,3527355.3109232,0
+CNO.US,D,20160629,000000,14.3156,14.6436,14.194,14.5927,1487654.8748475,0
+CNO.US,D,20160630,000000,14.6261,15.1039,14.6171,15.0961,1875054.9999743,0
+CNO.US,D,20160701,000000,15.0147,15.1969,14.9374,15.05,1428973.7910128,0
+CNO.US,D,20160705,000000,14.8268,14.8268,14.4889,14.5605,1587344.4039954,0
+CNO.US,D,20160706,000000,14.387,14.6574,14.339,14.6084,1626664.9269952,0
+CNO.US,D,20160707,000000,14.5672,14.9139,14.485,14.5927,1304199.2651628,0
+CNO.US,D,20160708,000000,14.8513,15.1627,14.8513,15.0774,1367861.4046809,0
+CNO.US,D,20160711,000000,15.2224,15.3615,15.2224,15.24,1000511.1008619,0
+CNO.US,D,20160712,000000,15.4476,15.7326,15.4221,15.6377,1229135.2257354,0
+CNO.US,D,20160713,000000,15.6131,15.6984,15.4565,15.5524,1134347.1043939,0
+CNO.US,D,20160714,000000,15.906,15.9745,15.6729,15.6817,1567583.5615229,0
+CNO.US,D,20160715,000000,15.7943,15.7943,15.5436,15.5788,1456134.7381463,0
+CNO.US,D,20160718,000000,15.5975,15.7023,15.5162,15.6278,1639275.8408302,0
+CNO.US,D,20160719,000000,15.5436,15.6377,15.5005,15.5788,911953.89419426,0
+CNO.US,D,20160720,000000,15.6817,15.7591,15.5074,15.6817,942538.67890581,0
+CNO.US,D,20160721,000000,15.6904,15.7678,15.6014,15.6729,1121615.6976169,0
+CNO.US,D,20160722,000000,15.716,15.9138,15.6817,15.8893,881302.73625199,0
+CNO.US,D,20160725,000000,15.8297,16.0284,15.8297,15.8814,957667.69100138,0
+CNO.US,D,20160726,000000,15.8384,16.0372,15.8384,15.9314,1106651.0869082,0
+CNO.US,D,20160727,000000,16.0029,16.1665,14.9873,15.1813,3494718.0616928,0
+CNO.US,D,20160728,000000,15.1383,15.1882,14.9374,15.0589,1994175.5476944,0
+CNO.US,D,20160729,000000,14.9835,15.1715,14.9139,15.0147,1529678.3200272,0
+CNO.US,D,20160801,000000,15.0687,15.0687,13.7104,13.8044,5442972.5238748,0
+CNO.US,D,20160802,000000,13.7975,13.8818,13.2099,13.2246,8209413.8855361,0
+CNO.US,D,20160803,000000,13.251,13.4234,13.1717,13.1844,6073017.8635809,0
+CNO.US,D,20160804,000000,13.1404,13.4234,13.0708,13.391,11201690.675255,0
+CNO.US,D,20160805,000000,13.5282,13.5645,13.2912,13.3049,4225261.6628347,0
+CNO.US,D,20160808,000000,13.3578,13.4772,13.1483,13.157,2945944.1901755,0
+CNO.US,D,20160809,000000,13.1767,13.2099,13.018,13.1404,2261656.6040792,0
+CNO.US,D,20160810,000000,13.1052,13.4322,13.0875,13.3049,2486343.2646815,0
+CNO.US,D,20160811,000000,13.3235,13.5282,13.3235,13.3656,1732263.7159295,0
+CNO.US,D,20160812,000000,13.251,13.3656,13.157,13.2599,1384011.5434027,0
+CNO.US,D,20160815,000000,13.2677,13.5742,13.2599,13.5116,2421313.836611,0
+CNO.US,D,20160816,000000,13.5056,13.7652,13.4057,13.6486,2101945.2518363,0
+CNO.US,D,20160817,000000,13.6339,13.7201,13.5556,13.6339,1285910.8872854,0
+CNO.US,D,20160818,000000,13.6486,13.7652,13.5056,13.5282,1152668.1583233,0
+CNO.US,D,20160819,000000,13.5282,13.5282,13.3793,13.4959,1233991.7039702,0
+CNO.US,D,20160822,000000,13.4772,13.583,13.4146,13.4322,2562933.8884154,0
+CNO.US,D,20160823,000000,13.5282,13.6868,13.5282,13.5987,1596874.5787988,0
+CNO.US,D,20160824,000000,13.6339,13.8738,13.6339,13.8288,1741959.3132464,0
+CNO.US,D,20160825,000000,13.8044,13.9954,13.8044,13.9464,1447233.5773447,0
+CNO.US,D,20160826,000000,14.012,14.1021,13.536,13.6819,2679439.3308454,0
+CNO.US,D,20160829,000000,13.6653,13.9904,13.6252,13.9385,1699359.9526496,0
+CNO.US,D,20160830,000000,13.9865,14.1344,13.9865,14.1109,1409692.8780546,0
+CNO.US,D,20160831,000000,14.1266,14.1813,13.8288,14.0473,2001545.0185565,0
+CNO.US,D,20160901,000000,14.1021,14.2715,13.7398,13.8582,2262897.2729302,0
+CNO.US,D,20160902,000000,13.8828,13.964,13.7652,13.964,1717031.5700446,0
+CNO.US,D,20160906,000000,13.9541,13.9708,13.7055,13.964,1725579.4210336,0
+CNO.US,D,20160907,000000,13.8925,14.0658,13.8377,13.8925,1423007.3481353,0
+CNO.US,D,20160908,000000,13.9102,14.0884,13.9003,13.9865,1986440.5134999,0
+CNO.US,D,20160909,000000,13.9003,14.012,13.6898,13.6898,1720719.8794189,0
+CNO.US,D,20160912,000000,13.5536,13.8828,13.439,13.8651,1415301.9266131,0
+CNO.US,D,20160913,000000,13.6633,13.772,13.5026,13.5811,1333365.7049904,0
+CNO.US,D,20160914,000000,13.5536,13.7094,13.439,13.5263,1284684.5142072,0
+CNO.US,D,20160915,000000,13.5174,13.7475,13.4293,13.6399,1813182.8954323,0
+CNO.US,D,20160916,000000,13.5174,13.5174,13.0826,13.1003,4060719.3605227,0
+CNO.US,D,20160919,000000,13.2305,13.3382,13.0141,13.1198,2172440.7707376,0
+CNO.US,D,20160920,000000,13.2403,13.2403,12.9886,13.1287,1610011.3728466,0
+CNO.US,D,20160921,000000,13.2216,13.3549,13.0317,13.1717,1813758.8108495,0
+CNO.US,D,20160922,000000,13.2216,13.5096,13.2138,13.4293,1678357.4201994,0
+CNO.US,D,20160923,000000,13.3882,13.4929,13.2922,13.3626,1377179.1851459,0
+CNO.US,D,20160926,000000,13.2647,13.301,13.0669,13.1815,1649736.2619903,0
+CNO.US,D,20160927,000000,13.0758,13.5439,13.0601,13.4479,2249597.0986224,0
+CNO.US,D,20160928,000000,13.5096,13.7887,13.5096,13.7799,2109976.4127523,0
+CNO.US,D,20160929,000000,13.7555,13.8738,13.4244,13.5096,1855232.8899041,0
+CNO.US,D,20160930,000000,12.4412,13.4126,12.4236,13.2647,9353061.4112425,0
+CNO.US,D,20161003,000000,13.0758,13.1971,12.7301,13.0317,2865296.6303553,0
+CNO.US,D,20161004,000000,13.0601,13.3107,13.0141,13.1354,1891111.1950466,0
+CNO.US,D,20161005,000000,13.2305,13.7192,13.1971,13.6898,1852044.9325768,0
+CNO.US,D,20161006,000000,13.7642,13.8572,13.5439,13.7289,2412738.4152031,0
+CNO.US,D,20161007,000000,13.6898,13.7926,13.5096,13.5811,2021302.7976492,0
+CNO.US,D,20161010,000000,13.7192,13.9708,13.7192,13.8572,1412961.5043855,0
+CNO.US,D,20161011,000000,13.8474,13.8925,13.5978,13.6555,1380704.1142601,0
+CNO.US,D,20161012,000000,13.6145,13.8201,13.6145,13.6898,1294183.0340853,0
+CNO.US,D,20161013,000000,13.5096,13.5096,13.1354,13.4038,1450774.8444848,0
+CNO.US,D,20161014,000000,13.5978,13.772,13.5723,13.6145,1078900.9497113,0
+CNO.US,D,20161017,000000,13.6466,13.8034,13.5625,13.5811,1382251.1210989,0
+CNO.US,D,20161018,000000,13.7965,13.7965,13.4979,13.5978,1320650.6362394,0
+CNO.US,D,20161019,000000,13.6319,13.6996,13.5625,13.5723,1032042.4699561,0
+CNO.US,D,20161020,000000,13.5341,13.6282,13.3549,13.3716,2357462.7886671,0
+CNO.US,D,20161021,000000,13.1894,13.3716,13.0915,13.3382,2091447.048991,0
+CNO.US,D,20161024,000000,13.5096,13.5096,13.2216,13.3294,1490486.4589824,0
+CNO.US,D,20161025,000000,13.3196,13.3716,13.0042,13.0317,1597949.8251364,0
+CNO.US,D,20161026,000000,12.9797,13.2736,12.9181,13.2736,1625296.6173159,0
+CNO.US,D,20161027,000000,13.4038,13.4166,13.2647,13.3382,1359387.0748089,0
+CNO.US,D,20161028,000000,13.3716,13.3716,12.9024,13.1003,1974240.0925687,0
+CNO.US,D,20161031,000000,13.1443,13.2824,13.0826,13.1003,2366355.7804557,0
+CNO.US,D,20161101,000000,13.1815,13.2647,12.971,13.0826,2032976.3172413,0
+CNO.US,D,20161102,000000,14.6642,14.6925,13.7289,14.0933,6971666.4778343,0
+CNO.US,D,20161103,000000,14.0933,14.2196,13.8738,13.9003,3131991.4192379,0
+CNO.US,D,20161104,000000,13.8738,13.9337,13.6761,13.7192,1443445.197561,0
+CNO.US,D,20161107,000000,14.0658,14.1873,13.9287,13.9541,2241823.2616161,0
+CNO.US,D,20161108,000000,13.9287,14.103,13.7192,13.9003,2216274.6734255,0
+CNO.US,D,20161109,000000,14.2392,14.4556,13.8925,13.9003,6930719.3001188,0
+CNO.US,D,20161110,000000,14.3176,15.0833,14.195,14.4644,5438795.0948466,0
+CNO.US,D,20161111,000000,14.3019,14.9531,14.3019,14.8993,3476254.0500357,0
+CNO.US,D,20161114,000000,15.0931,15.4388,15.0931,15.3242,4079089.4285302,0
+CNO.US,D,20161115,000000,15.1519,15.2469,14.9267,15.1607,2143052.7464321,0
+CNO.US,D,20161116,000000,15.1254,15.2841,15.0726,15.1176,2364077.6469524,0
+CNO.US,D,20161117,000000,15.1254,15.2929,15.0364,15.2029,1500712.0210184,0
+CNO.US,D,20161118,000000,15.2283,15.4203,15.1783,15.2029,3149351.593012,0
+CNO.US,D,20161121,000000,15.3331,15.524,15.2029,15.5065,2451142.987619,0
+CNO.US,D,20161122,000000,15.5065,15.716,15.4476,15.6278,2971527.4966713,0
+CNO.US,D,20161123,000000,15.6562,15.7424,15.524,15.6377,1406365.0263795,0
+CNO.US,D,20161125,000000,15.6631,15.7071,15.5788,15.6377,694094.48621549,0
+CNO.US,D,20161128,000000,15.4809,15.6377,15.43,15.4555,1867296.4798675,0
+CNO.US,D,20161129,000000,15.5524,15.7071,15.3429,15.3693,1239400.6117097,0
+CNO.US,D,20161130,000000,15.621,15.716,15.4809,15.5524,1914809.5017903,0
+CNO.US,D,20161201,000000,15.6904,15.8736,15.6631,15.7258,3807574.9219715,0
+CNO.US,D,20161202,000000,15.6631,15.7591,15.5691,15.621,1775138.7807154,0
+CNO.US,D,20161205,000000,15.8306,15.8736,15.6278,15.8472,2156829.7868743,0
+CNO.US,D,20161206,000000,15.952,16.188,15.8933,16.1145,1759405.2616571,0
+CNO.US,D,20161207,000000,16.188,16.5572,16.089,16.1429,4198419.3072087,0
+CNO.US,D,20161208,000000,16.236,16.762,16.1694,16.6394,2404399.8951725,0
+CNO.US,D,20161209,000000,16.663,16.9715,16.5885,16.9185,2077299.3395834,0
+CNO.US,D,20161212,000000,16.7443,16.9087,16.6904,16.71,2285865.474136,0
+CNO.US,D,20161213,000000,16.7443,16.8666,16.4691,16.6228,1364526.4051192,0
+CNO.US,D,20161214,000000,16.57,16.9264,16.4102,16.663,1691009.1790994,0
+CNO.US,D,20161215,000000,16.7276,17.3554,16.7149,17.0665,3464916.4811036,0
+CNO.US,D,20161216,000000,17.0331,17.1713,16.7354,16.849,3750437.7815957,0
+CNO.US,D,20161219,000000,16.762,17.0156,16.762,16.9715,1640057.0026993,0
+CNO.US,D,20161220,000000,17.1468,17.3455,17.1369,17.3358,1847772.5387722,0
+CNO.US,D,20161221,000000,17.3181,17.3181,17.1369,17.1468,754423.66842514,0
+CNO.US,D,20161222,000000,17.1898,17.1898,16.9362,16.989,1087972.6386595,0
+CNO.US,D,20161223,000000,16.9616,17.1193,16.9362,16.989,803698.13377823,0
+CNO.US,D,20161227,000000,17.041,17.1369,16.9803,16.9803,522405.3186458,0
+CNO.US,D,20161228,000000,16.9715,17.0665,16.754,16.7893,915235.79517126,0
+CNO.US,D,20161229,000000,16.754,16.989,16.6777,16.7804,576197.24819375,0
+CNO.US,D,20161230,000000,16.8393,16.8393,16.6561,16.71,1001474.0232705,0
+CNO.US,D,20170103,000000,17.0156,17.1369,16.6561,16.7971,1043146.2008907,0
+CNO.US,D,20170104,000000,16.902,17.1242,16.902,17.0086,1349779.2943819,0
+CNO.US,D,20170105,000000,16.9616,17.0156,16.6394,16.7443,956505.64890064,0
+CNO.US,D,20170106,000000,16.8579,17.0458,16.762,16.9264,1080820.6677688,0
+CNO.US,D,20170109,000000,16.6228,16.7667,16.4564,16.5268,916915.54847155,0
+CNO.US,D,20170110,000000,16.5523,16.7971,16.4299,16.7001,1101960.0311869,0
+CNO.US,D,20170111,000000,16.7001,16.902,16.614,16.7971,1076557.4641038,0
+CNO.US,D,20170112,000000,16.614,16.614,16.1743,16.3437,1671940.6604796,0
+CNO.US,D,20170113,000000,16.5611,16.9087,16.4564,16.8324,1691653.5100007,0
+CNO.US,D,20170117,000000,16.6317,16.6444,16.3369,16.4564,1268474.1290143,0
+CNO.US,D,20170118,000000,16.6394,16.7893,16.3681,16.6904,952745.86066252,0
+CNO.US,D,20170119,000000,16.7804,16.849,16.5748,16.7971,1744992.0593266,0
+CNO.US,D,20170120,000000,16.8324,16.9264,16.6816,16.7354,1121780.0990038,0
+CNO.US,D,20170123,000000,16.6728,16.7354,16.5268,16.5885,686297.16329689,0
+CNO.US,D,20170124,000000,16.7178,16.9715,16.6062,16.8666,928364.42020586,0
+CNO.US,D,20170125,000000,17.0156,17.1713,16.9489,17.1282,846631.4027819,0
+CNO.US,D,20170126,000000,17.1624,17.3181,17.1016,17.1624,1063626.9376348,0
+CNO.US,D,20170127,000000,17.041,17.181,16.8579,16.8755,664208.15211632,0
+CNO.US,D,20170130,000000,16.7804,16.8236,16.4397,16.805,1026948.0692174,0
+CNO.US,D,20170131,000000,16.7893,16.902,16.2899,16.4994,1414130.6943727,0
+CNO.US,D,20170201,000000,16.7354,16.989,16.5347,16.6904,1091191.2297858,0
+CNO.US,D,20170202,000000,16.5347,16.71,16.3681,16.5082,923199.56172992,0
+CNO.US,D,20170203,000000,16.805,16.989,16.7178,16.8138,904206.60648036,0
+CNO.US,D,20170206,000000,16.5788,16.8843,16.57,16.762,867474.63947836,0
+CNO.US,D,20170207,000000,16.8755,16.8755,16.6394,16.6904,1332599.8600207,0
+CNO.US,D,20170208,000000,17.0253,17.4944,16.2899,17.4327,2655274.3692335,0
+CNO.US,D,20170209,000000,17.5493,17.7921,17.4944,17.5747,1814598.1769364,0
+CNO.US,D,20170210,000000,17.7833,18.0536,17.7099,17.9312,1691178.6861195,0
+CNO.US,D,20170213,000000,18.0722,18.2534,18.0634,18.1045,1219503.9593959,0
+CNO.US,D,20170214,000000,18.132,18.4796,18.132,18.3415,1674007.4207712,0
+CNO.US,D,20170215,000000,18.368,18.5619,18.2191,18.5521,1161205.798046,0
+CNO.US,D,20170216,000000,18.4375,18.5932,18.1936,18.2347,1774962.1258091,0
+CNO.US,D,20170217,000000,18.1485,18.2534,17.9312,18.2534,1934518.2668048,0
+CNO.US,D,20170221,000000,18.4021,18.5481,18.3757,18.4521,1830711.5550997,0
+CNO.US,D,20170222,000000,18.3239,18.5334,18.3239,18.4021,1173754.4231568,0
+CNO.US,D,20170223,000000,18.3944,18.4894,18.2446,18.3757,768009.75818833,0
+CNO.US,D,20170224,000000,18.0722,18.2631,18.0173,18.1848,815042.85059666,0
+CNO.US,D,20170227,000000,18.2269,18.4463,18.2025,18.4021,1073945.4221939,0
+CNO.US,D,20170228,000000,18.316,18.4668,18.2269,18.2446,1671762.9844467,0
+CNO.US,D,20170301,000000,18.8566,18.934,18.5432,18.5521,1512324.273013,0
+CNO.US,D,20170302,000000,18.6265,18.6265,18.3601,18.3601,864826.85813631,0
+CNO.US,D,20170303,000000,18.3337,18.5334,18.2876,18.4521,1210992.8689656,0
+CNO.US,D,20170306,000000,18.2731,18.316,18.1398,18.2269,845717.49445134,0
+CNO.US,D,20170307,000000,18.2102,18.2191,18.0085,18.0272,883323.54584547,0
+CNO.US,D,20170308,000000,18.2641,18.2886,17.8685,17.8685,1391819.0775875,0
+CNO.US,D,20170309,000000,17.8607,18.0634,17.8009,17.8009,1038099.7931035,0
+CNO.US,D,20170310,000000,17.8685,17.9233,17.6707,17.7726,1973449.74056,0
+CNO.US,D,20170313,000000,17.7726,17.8253,17.6521,17.6863,1576453.0673991,0
+CNO.US,D,20170314,000000,17.6863,17.847,17.5375,17.7823,1342809.0840306,0
+CNO.US,D,20170315,000000,17.843,17.8782,17.5473,17.7089,1619549.716663,0
+CNO.US,D,20170316,000000,17.843,17.8881,17.6951,17.8253,1989076.0413226,0
+CNO.US,D,20170317,000000,17.8009,18.0634,17.5962,18.0369,3596560.1257689,0
+CNO.US,D,20170320,000000,17.8881,18.2838,17.8881,18.1858,2251893.612405,0
+CNO.US,D,20170321,000000,18.2975,18.3248,17.7912,17.8107,3697157.4364875,0
+CNO.US,D,20170322,000000,17.6609,17.701,17.4072,17.5962,1666102.8795569,0
+CNO.US,D,20170323,000000,17.5727,17.8509,17.372,17.7177,1199604.2437022,0
+CNO.US,D,20170324,000000,17.7089,17.9037,17.5962,17.6951,914292.27416853,0
+CNO.US,D,20170327,000000,16.9842,17.7372,16.9842,17.701,1110690.6638418,0
+CNO.US,D,20170328,000000,17.5797,17.843,17.5727,17.7627,1406184.2869666,0
+CNO.US,D,20170329,000000,17.6609,17.8176,17.5962,17.6521,890924.81245181,0
+CNO.US,D,20170330,000000,17.6423,17.9479,17.6227,17.8782,1193462.1670449,0
+CNO.US,D,20170331,000000,17.8509,18.1045,17.8509,17.9566,1146946.7858361,0
+CNO.US,D,20170403,000000,17.9566,18.0438,17.6707,17.8959,1759758.5714698,0
+CNO.US,D,20170404,000000,17.843,18.0369,17.843,17.9821,1366022.3556268,0
+CNO.US,D,20170405,000000,18.0634,18.1575,17.8607,17.8881,1972956.5363994,0
+CNO.US,D,20170406,000000,17.8782,18.3347,17.7912,18.3248,1562551.4495083,0
+CNO.US,D,20170407,000000,18.1575,18.4717,18.1408,18.3347,1970188.2621155,0
+CNO.US,D,20170410,000000,18.4121,18.4913,18.2191,18.317,1009492.930667,0
+CNO.US,D,20170411,000000,18.2455,18.464,18.1575,18.3248,1251693.955164,0
+CNO.US,D,20170412,000000,18.2798,18.2798,17.8253,17.8509,1081590.597245,0
+CNO.US,D,20170413,000000,17.7177,17.9136,17.6051,17.6139,959562.90201983,0
+CNO.US,D,20170417,000000,17.6609,17.843,17.6051,17.8343,875949.99047682,0
+CNO.US,D,20170418,000000,17.6609,17.8176,17.5894,17.7627,875662.03276819,0
+CNO.US,D,20170419,000000,17.9136,17.9743,17.7177,17.7823,2338684.2700091,0
+CNO.US,D,20170420,000000,17.9037,18.2025,17.8782,18.1408,1332092.3600873,0
+CNO.US,D,20170421,000000,18.1408,18.2025,18.0369,18.0722,1072253.4153739,0
+CNO.US,D,20170424,000000,18.5452,18.5726,18.3777,18.4463,1299786.9770105,0
+CNO.US,D,20170425,000000,18.6147,18.7538,18.5638,18.5638,1230506.5987945,0
+CNO.US,D,20170426,000000,18.5354,18.647,18.0369,18.0438,2832192.7262566,0
+CNO.US,D,20170427,000000,18.7019,19.7978,18.3425,18.6549,1990500.5129663,0
+CNO.US,D,20170428,000000,18.7313,18.7469,18.4463,18.4541,1183967.7316734,0
+CNO.US,D,20170501,000000,18.4913,18.7313,18.3347,18.647,1458730.4420304,0
+CNO.US,D,20170502,000000,18.647,18.8409,18.6147,18.8125,1243161.4210745,0
+CNO.US,D,20170503,000000,18.7636,18.789,18.6147,18.6206,1043481.1304241,0
+CNO.US,D,20170504,000000,18.8409,18.9379,18.7382,18.7382,1491282.937751,0
+CNO.US,D,20170505,000000,18.7733,18.7803,18.4463,18.5452,930512.87062764,0
+CNO.US,D,20170508,000000,18.5726,18.6549,18.4306,18.5541,812855.59736309,0
+CNO.US,D,20170509,000000,18.5814,18.6832,18.3425,18.4208,974510.15357591,0
+CNO.US,D,20170510,000000,18.317,18.6196,18.2112,18.5452,951750.26220186,0
+CNO.US,D,20170511,000000,18.4991,18.7636,18.4306,18.6832,1623940.5611561,0
+CNO.US,D,20170512,000000,18.5257,18.6921,18.4463,18.464,820971.51178908,0
+CNO.US,D,20170515,000000,18.5541,18.742,18.508,18.6549,1019769.5490343,0
+CNO.US,D,20170516,000000,18.6206,18.789,18.5541,18.789,816848.202472,0
+CNO.US,D,20170517,000000,18.4208,18.5354,17.5188,17.5962,1814399.0572442,0
+CNO.US,D,20170518,000000,17.5797,17.8253,17.5188,17.6423,2366589.6184532,0
+CNO.US,D,20170519,000000,17.5874,17.9273,17.5874,17.7627,1778684.1323621,0
+CNO.US,D,20170522,000000,17.8176,17.9312,17.7089,17.8009,1203631.5671164,0
+CNO.US,D,20170523,000000,17.843,17.9439,17.701,17.8881,787593.94575454,0
+CNO.US,D,20170524,000000,17.9479,18.1495,17.8107,17.8959,888566.00994501,0
+CNO.US,D,20170525,000000,17.9655,18.0486,17.8225,17.9312,766448.45557668,0
+CNO.US,D,20170526,000000,17.8607,17.9821,17.7823,17.9479,813549.96346898,0
+CNO.US,D,20170530,000000,17.8343,17.9821,17.701,17.8607,1023838.7386402,0
+CNO.US,D,20170531,000000,17.8782,17.9655,17.6227,17.9479,999864.72770746,0
+CNO.US,D,20170601,000000,18.0722,18.369,17.9743,18.3523,1235452.9361724,0
+CNO.US,D,20170602,000000,18.176,18.6294,18.1495,18.3425,1113173.0226706,0
+CNO.US,D,20170605,000000,18.3425,18.4121,17.8253,17.8253,1515908.4274713,0
+CNO.US,D,20170606,000000,17.6325,17.7627,17.1066,17.3328,1720692.309,0
+CNO.US,D,20170607,000000,17.3328,17.7294,17.2995,17.6148,2196255.4859167,0
+CNO.US,D,20170608,000000,17.6148,18.1348,17.6061,17.984,1725875.5477552,0
+CNO.US,D,20170609,000000,18.1447,18.4502,18.0212,18.365,1521737.0182544,0
+CNO.US,D,20170612,000000,18.32,18.7323,18.2592,18.4443,1415620.5181205,0
+CNO.US,D,20170613,000000,18.5139,18.598,18.3121,18.4267,1143024.6384644,0
+CNO.US,D,20170614,000000,18.2592,18.2975,17.8029,18.2838,1133970.3086688,0
+CNO.US,D,20170615,000000,18.1261,18.46,18.1261,18.1612,1024191.0273262,0
+CNO.US,D,20170616,000000,18.0673,18.2544,17.9596,18.1261,2399333.0648528,0
+CNO.US,D,20170619,000000,18.2691,18.2691,17.8029,17.9253,2560820.1562989,0
+CNO.US,D,20170620,000000,17.9066,17.9253,17.2466,17.5737,3484091.1968926,0
+CNO.US,D,20170621,000000,17.5737,17.7197,17.1761,17.2378,1405629.8152086,0
+CNO.US,D,20170622,000000,17.2045,17.4396,17.045,17.2995,1406880.6953258,0
+CNO.US,D,20170623,000000,17.2995,17.4934,17.2124,17.4561,2792556.6751294,0
+CNO.US,D,20170626,000000,17.5198,17.7843,17.4396,17.6344,1489000.719741,0
+CNO.US,D,20170627,000000,17.7471,17.9419,17.6726,17.7382,1064189.5784059,0
+CNO.US,D,20170628,000000,17.9066,18.1897,17.8989,18.1612,1136831.5054757,0
+CNO.US,D,20170629,000000,18.4688,18.5599,18.2162,18.4267,1495603.3245069,0
+CNO.US,D,20170630,000000,18.4953,18.5599,18.2074,18.3728,1323124.826055,0
+CNO.US,D,20170703,000000,18.4874,18.8802,18.4443,18.5863,652279.35086764,0
+CNO.US,D,20170705,000000,18.5776,18.5863,18.2758,18.4777,789426.86804878,0
+CNO.US,D,20170706,000000,18.5139,18.6892,18.3474,18.4178,830698.76403141,0
+CNO.US,D,20170707,000000,18.4688,18.599,18.2838,18.4502,816764.47008864,0
+CNO.US,D,20170710,000000,18.4502,18.5314,18.3121,18.3121,1234470.6123579,0
+CNO.US,D,20170711,000000,18.46,18.4874,18.1975,18.3572,975171.84362978,0
+CNO.US,D,20170712,000000,18.3572,18.6196,18.32,18.5863,952272.0579079,0
+CNO.US,D,20170713,000000,18.5863,18.7186,18.5139,18.6118,1252969.3423204,0
+CNO.US,D,20170714,000000,18.4267,18.6313,18.3728,18.5414,1570563.2090185,0
+CNO.US,D,20170717,000000,18.5227,18.9398,18.4178,18.794,1045297.7146924,0
+CNO.US,D,20170718,000000,18.6118,18.7705,18.5227,18.7283,516334.72085232,0
+CNO.US,D,20170719,000000,18.8028,19.1465,18.7606,19.1397,1869228.4514445,0
+CNO.US,D,20170720,000000,19.1554,19.2767,19.0574,19.1984,1059958.0296664,0
+CNO.US,D,20170721,000000,19.4814,19.4814,19.0574,19.2181,928565.58215125,0
+CNO.US,D,20170724,000000,19.1808,19.3188,19.0868,19.2532,645666.53483559,0
+CNO.US,D,20170725,000000,19.4736,19.7037,19.4296,19.597,1818377.3665804,0
+CNO.US,D,20170726,000000,19.5793,19.5793,19.1397,19.1397,1500998.9576003,0
+CNO.US,D,20170727,000000,19.6666,20.8289,19.6499,20.07,2446583.6572325,0
+CNO.US,D,20170728,000000,20.0788,20.1434,19.7086,20.0368,1327705.6001007,0
+CNO.US,D,20170731,000000,20.1611,20.2384,19.9622,20.1347,772109.58159301,0
+CNO.US,D,20170801,000000,20.353,20.4137,20.1347,20.3893,1202943.3277702,0
+CNO.US,D,20170802,000000,20.3276,20.398,20.0455,20.0974,1081000.386055,0
+CNO.US,D,20170803,000000,20.117,20.3099,20.0582,20.1532,1057424.6145066,0
+CNO.US,D,20170804,000000,20.3011,20.5087,20.2208,20.4853,1180868.6123624,0
+CNO.US,D,20170807,000000,20.495,20.8525,20.3893,20.7496,1441075.1626614,0
+CNO.US,D,20170808,000000,20.7125,21.0747,20.5989,20.8525,1495650.2963317,0
+CNO.US,D,20170809,000000,20.6165,20.8897,20.5048,20.8809,978322.01927197,0
+CNO.US,D,20170810,000000,20.7045,20.8485,20.5263,20.7045,1606759.0845417,0
+CNO.US,D,20170811,000000,20.4402,20.6713,20.3041,20.3627,1397463.8655779,0
+CNO.US,D,20170814,000000,20.3011,20.4853,20.1532,20.3814,1690129.9890742,0
+CNO.US,D,20170815,000000,20.5459,20.6801,20.3627,20.398,1081193.3789874,0
+CNO.US,D,20170816,000000,20.4137,20.5557,20.2824,20.3188,777404.12315048,0
+CNO.US,D,20170817,000000,20.2297,20.2649,19.7831,19.8085,1116378.3391505,0
+CNO.US,D,20170818,000000,19.642,19.7831,19.5793,19.6332,2254880.4077869,0
+CNO.US,D,20170821,000000,19.5793,19.597,19.3307,19.3953,1643747.3543269,0
+CNO.US,D,20170822,000000,19.4736,19.6666,19.4217,19.6576,1124713.7958012,0
+CNO.US,D,20170823,000000,19.4383,19.7655,19.3953,19.6499,924208.43483674,0
+CNO.US,D,20170824,000000,19.7556,19.8683,19.6499,19.6743,994638.60163395,0
+CNO.US,D,20170825,000000,19.6989,19.7742,19.642,19.736,835547.07325318,0
+CNO.US,D,20170828,000000,19.7185,19.7655,19.5383,19.6499,1037867.9973592,0
+CNO.US,D,20170829,000000,19.4481,19.5793,19.4217,19.5431,735454.19908797,0
+CNO.US,D,20170830,000000,19.5343,19.7272,19.5246,19.6332,562281.33453025,0
+CNO.US,D,20170831,000000,19.691,19.8252,19.6067,19.6666,1072817.0772717,0
+CNO.US,D,20170901,000000,19.6989,19.9476,19.6576,19.9212,639431.53565529,0
+CNO.US,D,20170905,000000,19.7996,19.9055,19.2268,19.2895,1232097.5140783,0
+CNO.US,D,20170906,000000,19.3571,19.457,19.123,19.1318,849998.05726887,0
+CNO.US,D,20170907,000000,19.1397,19.1397,18.5687,18.6265,1242373.1113191,0
+CNO.US,D,20170908,000000,18.6196,19.2062,18.513,19.0888,1258193.4261405,0
+CNO.US,D,20170911,000000,19.3326,19.6019,19.2111,19.4256,1223192.2687702,0
+CNO.US,D,20170912,000000,19.5373,19.7508,19.4844,19.593,1057393.9807077,0
+CNO.US,D,20170913,000000,19.5744,19.688,19.5019,19.593,871285.48404779,0
+CNO.US,D,20170914,000000,19.6019,19.7135,19.4932,19.5647,1072504.612524,0
+CNO.US,D,20170915,000000,19.4932,19.7879,19.452,19.7792,2625648.4224241,0
+CNO.US,D,20170918,000000,19.8222,20.0759,19.8222,20.0161,1739125.6868583,0
+CNO.US,D,20170919,000000,19.9995,20.4479,19.9828,20.2541,1075708.9078774,0
+CNO.US,D,20170920,000000,20.2541,20.4392,20.1669,20.3353,1264437.6154605,0
+CNO.US,D,20170921,000000,20.3443,20.4216,20.1748,20.2707,748940.2184418,0
+CNO.US,D,20170922,000000,20.1748,20.4646,20.1748,20.397,798984.61327114,0
+CNO.US,D,20170925,000000,20.3353,20.5547,20.2806,20.4392,533569.29605136,0
+CNO.US,D,20170926,000000,20.3893,20.4744,20.2443,20.397,1308407.3279898,0
+CNO.US,D,20170927,000000,20.7125,21.0845,20.6263,21.0062,1460925.864277,0
+CNO.US,D,20170928,000000,20.9788,21.0013,20.7212,20.9171,742021.06442185,0
+CNO.US,D,20170929,000000,20.8819,20.9534,20.6263,20.6263,834612.74239011,0
+CNO.US,D,20171002,000000,20.7125,20.9788,20.635,20.9435,887162.98196044,0
+CNO.US,D,20171003,000000,20.971,20.9788,20.6958,20.8535,723814.37667455,0
+CNO.US,D,20171004,000000,20.8535,21.0591,20.7682,20.9631,693253.07787539,0
+CNO.US,D,20171005,000000,20.9357,21.2344,20.8819,21.1747,591200.66171428,0
+CNO.US,D,20171006,000000,21.2863,21.3157,20.9435,21.2412,984529.44803337,0
+CNO.US,D,20171009,000000,21.2609,21.3617,21.1747,21.2863,539240.63333395,0
+CNO.US,D,20171010,000000,21.3353,21.5095,21.2559,21.4196,715847.54673599,0
+CNO.US,D,20171011,000000,21.3617,21.5713,21.2696,21.4547,719357.15895065,0
+CNO.US,D,20171012,000000,21.5095,21.5546,21.3059,21.4116,581808.33900538,0
+CNO.US,D,20171013,000000,21.3949,21.6251,21.2119,21.4293,1549245.1484408,0
+CNO.US,D,20171016,000000,21.5359,21.7318,21.5262,21.6672,788815.21319961,0
+CNO.US,D,20171017,000000,21.6859,21.7318,21.4196,21.5359,611732.4547897,0
+CNO.US,D,20171018,000000,21.6163,21.7221,21.5449,21.6859,633222.06464063,0
+CNO.US,D,20171019,000000,21.5634,21.8954,21.4029,21.7818,563462.7780369,0
+CNO.US,D,20171020,000000,22.1207,22.1207,21.4547,21.4547,1047457.397507,0
+CNO.US,D,20171023,000000,21.5634,21.632,21.4293,21.5811,959089.09926522,0
+CNO.US,D,20171024,000000,21.818,21.8377,21.6075,21.8279,1081979.6464897,0
+CNO.US,D,20171025,000000,21.9228,22.154,21.7397,21.9326,1624983.1314416,0
+CNO.US,D,20171026,000000,22.0933,22.0933,21.0327,21.632,2686898.6608508,0
+CNO.US,D,20171027,000000,21.676,21.7731,21.438,21.6956,1202406.2151648,0
+CNO.US,D,20171030,000000,21.676,21.7907,21.2177,21.3862,1032499.9346847,0
+CNO.US,D,20171031,000000,21.3764,21.3949,21.1384,21.1834,954722.76181107,0
+CNO.US,D,20171101,000000,21.4029,21.5899,21.0404,21.1384,1128994.3586187,0
+CNO.US,D,20171102,000000,21.1483,21.3059,21.015,21.1834,1847625.4965381,0
+CNO.US,D,20171103,000000,21.1384,21.3059,20.9866,21.1198,779001.16519405,0
+CNO.US,D,20171106,000000,21.1483,21.4196,21.1198,21.1933,982791.49051538,0
+CNO.US,D,20171107,000000,21.2119,21.4029,20.9357,21.0229,939105.65118812,0
+CNO.US,D,20171108,000000,20.9631,21.1433,20.8113,21.0317,1093406.0534382,0
+CNO.US,D,20171109,000000,20.9965,21.1021,20.7496,20.9534,662451.81431905,0
+CNO.US,D,20171110,000000,20.9171,20.9866,20.6439,20.7584,899584.98736963,0
+CNO.US,D,20171113,000000,20.731,20.9866,20.6713,20.9631,967571.59815007,0
+CNO.US,D,20171114,000000,20.8368,20.9435,20.731,20.7682,984715.29307937,0
+CNO.US,D,20171115,000000,20.494,20.9308,20.4549,20.8113,957094.83896402,0
+CNO.US,D,20171116,000000,20.9788,21.1198,20.8819,20.8907,586916.01439023,0
+CNO.US,D,20171117,000000,20.7682,21.067,20.7653,21.0229,573900.73441115,0
+CNO.US,D,20171120,000000,21.0944,21.2511,21.0541,21.2266,937008.25709766,0
+CNO.US,D,20171121,000000,21.3676,21.5713,21.344,21.5095,828493.13051856,0
+CNO.US,D,20171122,000000,21.5449,21.6251,21.5232,21.5546,806170.28134056,0
+CNO.US,D,20171124,000000,21.6408,21.6408,21.2344,21.3059,326037.56277119,0
+CNO.US,D,20171127,000000,21.3617,21.3676,21.1483,21.1933,1049247.432483,0
+CNO.US,D,20171128,000000,21.2609,21.8279,21.1933,21.7397,713718.49772011,0
+CNO.US,D,20171129,000000,21.9864,22.4536,21.9425,22.3949,908050.12710184,0
+CNO.US,D,20171130,000000,22.5525,22.5525,22.154,22.2793,936827.51768481,0
+CNO.US,D,20171201,000000,22.3381,22.4625,21.157,22.1784,762752.99831604,0
+CNO.US,D,20171204,000000,22.6319,22.8268,22.4448,22.4448,823850.06774869,0
+CNO.US,D,20171205,000000,22.5771,22.6848,22.3529,22.4899,1103379.3971975,0
+CNO.US,D,20171206,000000,22.4125,22.623,22.4037,22.4722,740369.90266708,0
+CNO.US,D,20171207,000000,22.3566,22.6494,22.2999,22.5359,824256.47614595,0
+CNO.US,D,20171208,000000,22.6407,22.6494,22.4536,22.5359,717165.82121057,0
+CNO.US,D,20171211,000000,22.6055,22.6681,22.4722,22.5966,660782.27228503,0
+CNO.US,D,20171212,000000,22.6319,22.721,22.3519,22.3753,1061211.9731636,0
+CNO.US,D,20171213,000000,22.3302,22.5438,21.8925,21.9307,950615.79052001,0
+CNO.US,D,20171214,000000,22.0639,22.0639,21.488,21.5145,1278251.4164614,0
+CNO.US,D,20171215,000000,21.5948,22.0913,21.5057,22.0041,4575854.2575891,0
+CNO.US,D,20171218,000000,22.2246,22.295,21.6261,21.7191,917613.99908395,0
+CNO.US,D,20171219,000000,21.9405,22.0277,21.6555,21.7368,1119143.5500546,0
+CNO.US,D,20171220,000000,21.9845,22.0541,21.7025,21.7104,691664.20484484,0
+CNO.US,D,20171221,000000,21.8435,21.9208,21.7368,21.8063,413568.5371794,0
+CNO.US,D,20171222,000000,22.0217,22.0639,21.7711,22.0541,630402.73402535,0
+CNO.US,D,20171226,000000,22.0736,22.2529,21.958,22.0041,476748.70492975,0
+CNO.US,D,20171227,000000,22.0041,22.0453,21.7711,21.8631,428050.15499388,0
+CNO.US,D,20171228,000000,21.8925,21.9944,21.8249,21.9845,331325.9775689,0
+CNO.US,D,20171229,000000,22.0639,22.1863,21.8885,21.8925,696266.42254967,0
+CNO.US,D,20180102,000000,22.0277,22.0277,21.5673,21.7104,716551.10298153,0
+CNO.US,D,20180103,000000,21.6378,21.7465,21.4253,21.5606,647561.74585405,0
+CNO.US,D,20180104,000000,21.8719,22.1863,21.6036,22.0913,793317.36049507,0
+CNO.US,D,20180105,000000,22.1961,22.1961,21.9405,22.1608,570392.14332311,0
+CNO.US,D,20180108,000000,22.153,22.295,22.0913,22.2862,854091.7539138,0
+CNO.US,D,20180109,000000,22.3753,22.6769,22.3469,22.4625,1119211.9655386,0
+CNO.US,D,20180110,000000,22.5966,23.2008,22.4282,23.0216,1003948.2130861,0
+CNO.US,D,20180111,000000,23.1833,23.4222,23.1559,23.3938,713664.37800891,0
+CNO.US,D,20180112,000000,23.4663,23.4741,22.9952,23.1362,806549.11931892,0
+CNO.US,D,20180116,000000,22.7121,23.0216,22.3656,22.4282,1161994.1078015,0
+CNO.US,D,20180117,000000,22.5438,22.6593,22.3556,22.4996,1397550.6613411,0
+CNO.US,D,20180118,000000,22.4996,22.5682,22.1373,22.1961,1402610.3437745,0
+CNO.US,D,20180119,000000,22.2059,22.5359,22.2059,22.4811,1662689.2532451,0
+CNO.US,D,20180122,000000,22.4899,22.6494,22.244,22.6494,909265.26778716,0
+CNO.US,D,20180123,000000,22.4625,22.6858,22.295,22.623,893934.07261958,0
+CNO.US,D,20180124,000000,22.8014,22.912,22.4536,22.5359,916421.32318441,0
+CNO.US,D,20180125,000000,22.623,22.6935,22.436,22.6681,1015173.4580892,0
+CNO.US,D,20180126,000000,22.721,22.8444,22.4899,22.8091,683733.11433821,0
+CNO.US,D,20180129,000000,22.765,22.9187,22.532,22.5604,952231.21284286,0
+CNO.US,D,20180130,000000,22.3038,22.3851,22.0217,22.0913,1231974.9788832,0
+CNO.US,D,20180131,000000,22.1187,22.2822,21.7661,21.8063,1496897.0919425,0
+CNO.US,D,20180201,000000,21.6036,21.6927,21.2217,21.6732,2969463.7997596,0
+CNO.US,D,20180202,000000,21.6212,21.7878,21.066,21.0787,1285762.8239246,0
+CNO.US,D,20180205,000000,20.7526,21.0884,20.1924,20.2814,2299293.2892721,0
+CNO.US,D,20180206,000000,19.7498,20.5372,19.5725,20.4049,2441833.3761668,0
+CNO.US,D,20180207,000000,20.3453,20.685,20.1679,20.4569,1361520.2083314,0
+CNO.US,D,20180208,000000,20.5372,20.5372,19.687,19.7126,1652204.3250461,0
+CNO.US,D,20180209,000000,19.9005,20.0592,19.3394,19.7869,1801048.8477317,0
+CNO.US,D,20180212,000000,19.8643,20.3001,19.5363,20.2374,2234629.4245337,0
+CNO.US,D,20180213,000000,20.1504,20.3618,19.9632,20.3089,1312573.5246253,0
+CNO.US,D,20180214,000000,19.8134,20.6723,19.5363,20.637,1296479.5478678,0
+CNO.US,D,20180215,000000,20.7526,20.8064,20.2551,20.3618,1592462.2906466,0
+CNO.US,D,20180216,000000,20.1924,20.5832,20.0759,20.5313,1363179.5390991,0
+CNO.US,D,20180220,000000,20.5313,20.6556,20.5313,20.5313,1287766.2743655,0
+CNO.US,D,20180221,000000,20.5313,21.1423,20.5313,20.6889,1424760.6225526,0
+CNO.US,D,20180222,000000,20.7242,20.7614,20.2453,20.2453,1111510.6285228,0
+CNO.US,D,20180223,000000,20.2914,20.5665,20.2453,20.5665,1108221.5796595,0
+CNO.US,D,20180226,000000,20.6645,20.8191,20.4716,20.7809,941029.45375211,0
+CNO.US,D,20180227,000000,20.7437,21.019,20.6978,20.6978,1314252.256799,0
+CNO.US,D,20180228,000000,20.7809,20.8388,19.9632,19.9917,1426182.0308165,0
+CNO.US,D,20180301,000000,19.9182,20.0759,19.4403,19.5363,1320200.3193972,0
+CNO.US,D,20180302,000000,19.4138,19.459,18.9966,19.3237,1079489.118648,0
+CNO.US,D,20180305,000000,19.1984,19.5529,18.9085,19.4834,1598075.4237114,0
+CNO.US,D,20180306,000000,19.5089,19.5823,19.1857,19.5725,1429996.9598924,0
+CNO.US,D,20180307,000000,19.405,19.8565,19.3678,19.8036,1480320.1222908,0
+CNO.US,D,20180308,000000,19.8643,19.9005,19.4481,19.6087,723689.79922613,0
+CNO.US,D,20180309,000000,19.7869,20.2217,19.7126,20.0954,1237057.1261023,0
+CNO.US,D,20180312,000000,20.0768,20.2042,19.9005,19.9105,1162764.0372778,0
+CNO.US,D,20180313,000000,20.4598,20.5959,20.1248,20.2737,2137956.3034401,0
+CNO.US,D,20180314,000000,20.3647,20.5176,19.8643,19.881,1351232.3575712,0
+CNO.US,D,20180315,000000,19.9192,20.1698,19.8565,20.0161,1389160.0638526,0
+CNO.US,D,20180316,000000,20.1248,20.5077,20.1052,20.401,2810875.6868056,0
+CNO.US,D,20180319,000000,20.3736,20.4793,19.9741,20.213,1000497.8262158,0
+CNO.US,D,20180320,000000,20.3109,20.4989,20.2394,20.3286,788170.88229841,0
+CNO.US,D,20180321,000000,20.355,20.5959,20.3286,20.3647,909266.28891379,0
+CNO.US,D,20180322,000000,20.0954,20.1523,19.5716,19.5716,1120653.7963349,0
+CNO.US,D,20180323,000000,19.5813,19.7302,18.9134,18.9134,1293056.7314165,0
+CNO.US,D,20180326,000000,19.2611,19.7645,19.1612,19.7028,1235514.20377,0
+CNO.US,D,20180327,000000,19.599,19.7782,19.171,19.313,1265748.7420487,0
+CNO.US,D,20180328,000000,19.3561,19.5813,19.0721,19.4647,889798.50978298,0
+CNO.US,D,20180329,000000,19.5716,19.5716,19.2973,19.2973,1455631.3227196,0
+CNO.US,D,20180402,000000,19.3218,19.6185,18.9134,19.1877,1862250.0720802,0
+CNO.US,D,20180403,000000,19.1612,20.1611,19.1524,20.0514,3024414.7080284,0
+CNO.US,D,20180404,000000,19.8036,20.2473,19.6733,20.1611,1811445.9590408,0
+CNO.US,D,20180405,000000,20.3198,20.3198,19.9359,19.9838,890792.06599039,0
+CNO.US,D,20180406,000000,19.7028,19.927,19.3658,19.4991,1225646.0360532,0
+CNO.US,D,20180409,000000,19.6274,19.7684,19.3855,19.3855,859522.10531257,0
+CNO.US,D,20180410,000000,19.3855,19.7958,19.3855,19.6596,1387387.3880294,0
+CNO.US,D,20180411,000000,19.552,19.74,19.4383,19.5716,627127.98093475,0
+CNO.US,D,20180412,000000,19.6352,19.9232,19.6274,19.8476,596194.99204361,0
+CNO.US,D,20180413,000000,20.0074,20.0074,19.6939,19.7694,841932.17804757,0
+CNO.US,D,20180416,000000,19.9446,20.1101,19.7869,20.0161,1055931.7273789,0
+CNO.US,D,20180417,000000,20.213,20.2394,19.881,19.9926,795160.49405557,0
+CNO.US,D,20180418,000000,20.0348,20.1698,19.9741,19.9995,1508488.9214045,0
+CNO.US,D,20180419,000000,20.1248,20.3883,20.0954,20.2394,724987.65116819,0
+CNO.US,D,20180420,000000,20.257,20.2737,20.0074,20.1611,1041260.1800118,0
+CNO.US,D,20180423,000000,20.3647,20.4167,19.9544,20.0867,940371.84820477,0
+CNO.US,D,20180424,000000,20.1855,20.3677,19.9005,20.0435,1125542.9506218,0
+CNO.US,D,20180425,000000,20.069,20.2306,19.8212,20.0161,754451.23884404,0
+CNO.US,D,20180426,000000,18.2631,19.4912,17.8695,18.7283,1888650.2798771,0
+CNO.US,D,20180427,000000,18.6196,19.1005,18.5021,19.0818,2475557.1041277,0
+CNO.US,D,20180430,000000,19.1092,19.4344,19.0427,19.0918,1787227.8988445,0
+CNO.US,D,20180501,000000,19.0114,19.0564,18.6431,18.9575,901730.37441153,0
+CNO.US,D,20180502,000000,18.8214,18.8214,18.1006,18.1368,1558249.4430317,0
+CNO.US,D,20180503,000000,17.9948,18.1368,17.6296,17.9332,1226207.6556977,0
+CNO.US,D,20180504,000000,17.8263,18.2731,17.8009,18.0585,1364201.6868521,0
+CNO.US,D,20180507,000000,18.1465,18.3425,18.0037,18.1741,820686.61746034,0
+CNO.US,D,20180508,000000,18.1927,18.3611,17.985,18.0222,979687.26557136,0
+CNO.US,D,20180509,000000,18.0486,18.1094,17.8009,18.0037,1032051.6600957,0
+CNO.US,D,20180510,000000,17.9693,18.1555,17.8969,17.9693,1049285.2141681,0
+CNO.US,D,20180511,000000,17.9332,18.1368,17.7372,17.7539,1164010.8328885,0
+CNO.US,D,20180514,000000,17.8263,18.0321,17.6933,17.7274,890416.2913919,0
+CNO.US,D,20180515,000000,17.6776,17.9508,17.5924,17.844,860892.45724509,0
+CNO.US,D,20180516,000000,17.8518,18.0321,17.7726,17.9332,1451357.9077884,0
+CNO.US,D,20180517,000000,18.1094,18.2191,17.9693,18.0771,2104664.5120421,0
+CNO.US,D,20180518,000000,18.0409,18.2631,18.0409,18.1281,1268560.9247776,0
+CNO.US,D,20180521,000000,18.2102,18.3131,18.0771,18.1281,693717.69049037,0
+CNO.US,D,20180522,000000,18.1182,18.4326,18.0849,18.3248,1187042.3439452,0
+CNO.US,D,20180523,000000,18.2876,18.4326,18.2347,18.316,1332605.9867804,0
+CNO.US,D,20180524,000000,18.1927,18.3425,18.1465,18.2731,956242.19823104,0
+CNO.US,D,20180525,000000,18.1838,18.3425,18.1555,18.2788,620251.7142331,0
+CNO.US,D,20180529,000000,18.0585,18.2534,17.3544,17.4415,1650961.6139418,0
+CNO.US,D,20180530,000000,17.659,17.7872,17.4973,17.7451,2162008.9411231,0
+CNO.US,D,20180531,000000,17.7372,18.0722,17.659,17.8263,1278577.1558553,0
+CNO.US,D,20180601,000000,18.1006,18.2534,18.0095,18.1465,1117131.9306008,0
+CNO.US,D,20180604,000000,18.1368,18.2102,17.6393,17.6933,1789133.3211292,0
+CNO.US,D,20180605,000000,17.6296,17.6511,17.2045,17.4082,2268325.5820757,0
+CNO.US,D,20180606,000000,17.4689,17.7,17.4689,17.5844,1633031.6515102,0
+CNO.US,D,20180607,000000,17.6776,17.708,17.3925,17.659,1191354.5616881,0
+CNO.US,D,20180608,000000,17.6863,17.8196,17.5844,17.708,900833.82523362,0
+CNO.US,D,20180611,000000,17.8117,17.9782,17.7686,17.8802,744632.08520535,0
+CNO.US,D,20180612,000000,17.8362,17.9351,17.6393,17.7921,793428.66329733,0
+CNO.US,D,20180613,000000,17.7833,17.9703,17.5807,17.708,1858252.3613382,0
+CNO.US,D,20180614,000000,17.6933,17.9449,17.514,17.8802,1836064.3008748,0
+CNO.US,D,20180615,000000,17.8273,18.0419,17.6776,18.0242,2219275.7645804,0
+CNO.US,D,20180618,000000,17.9449,17.9616,17.7549,17.9527,1403599.8154754,0
+CNO.US,D,20180619,000000,17.7637,17.9076,17.7372,17.7736,749044.37335768,0
+CNO.US,D,20180620,000000,17.8528,17.8528,17.5777,17.6393,1339714.0492263,0
+CNO.US,D,20180621,000000,17.5522,17.7,17.2731,17.3161,940186.00315878,0
+CNO.US,D,20180622,000000,17.416,17.5522,17.2281,17.3818,1640060.0660793,0
+CNO.US,D,20180625,000000,17.2731,17.4581,17.0303,17.183,841135.69927903,0
+CNO.US,D,20180626,000000,17.2015,17.2995,17.0577,17.183,1404393.230864,0
+CNO.US,D,20180627,000000,17.1115,17.2105,16.8059,16.9676,1002388.9527277,0
+CNO.US,D,20180628,000000,16.9322,17.0096,16.6904,16.9411,1031637.0826855,0
+CNO.US,D,20180629,000000,17.0223,17.2731,16.9852,17.039,989648.35581112,0
+CNO.US,D,20180702,000000,16.8793,17.0841,16.7804,17.0841,1098065.4542342,0
+CNO.US,D,20180703,000000,17.1115,17.3524,17.1115,17.2015,412249.2415782,0
+CNO.US,D,20180705,000000,17.3524,17.416,17.1556,17.3905,686339.02948857,0
+CNO.US,D,20180706,000000,17.2995,17.4778,17.183,17.4072,788050.3893565,0
+CNO.US,D,20180709,000000,17.559,17.9449,17.468,17.8881,1086393.9768952,0
+CNO.US,D,20180710,000000,17.9616,17.9616,17.4534,17.6109,998815.00953561,0
+CNO.US,D,20180711,000000,17.4327,17.5522,17.2897,17.4004,752366.09827309,0
+CNO.US,D,20180712,000000,17.514,17.514,17.1203,17.3161,714891.77221375,0
+CNO.US,D,20180713,000000,17.2535,17.5777,17.2105,17.5238,1124888.4084544,0
+CNO.US,D,20180716,000000,17.4494,17.7637,17.4494,17.7637,1085577.0755943,0
+CNO.US,D,20180717,000000,17.7637,17.8528,17.6393,17.7549,850904.81771304,0
+CNO.US,D,20180718,000000,17.7461,17.9351,17.6296,17.8273,1061047.5717768,0
+CNO.US,D,20180719,000000,17.8117,17.8362,17.6776,17.7736,1220901.8817473,0
+CNO.US,D,20180720,000000,17.7461,17.8117,17.6296,17.7,803552.11267067,0
+CNO.US,D,20180723,000000,17.6687,17.9076,17.5688,17.8196,713068.04005915,0
+CNO.US,D,20180724,000000,17.8117,18.0605,17.7833,17.8273,1082942.5688983,0
+CNO.US,D,20180725,000000,17.7637,17.8979,17.4875,17.708,951313.22000578,0
+CNO.US,D,20180726,000000,17.8273,18.1485,17.7637,18.0155,899791.25494815,0
+CNO.US,D,20180727,000000,18.0506,18.2132,17.9968,18.0605,749205.71136463,0
+CNO.US,D,20180730,000000,18.1036,18.4277,18.0801,18.1682,967587.93617609,0
+CNO.US,D,20180731,000000,18.2818,18.3464,18.1124,18.2132,1284774.3733503,0
+CNO.US,D,20180801,000000,18.2132,18.4365,18.0781,18.1868,734871.13578435,0
+CNO.US,D,20180802,000000,18.7675,20.1728,18.7675,19.9212,3334606.4278123,0
+CNO.US,D,20180803,000000,19.8938,20.0807,19.8153,19.8751,1164951.2905114,0
+CNO.US,D,20180806,000000,19.8585,19.9132,19.5216,19.8153,1315129.404571,0
+CNO.US,D,20180807,000000,19.8938,19.9955,19.6284,19.6284,916714.38652617,0
+CNO.US,D,20180808,000000,19.5529,19.6832,19.4471,19.4824,1259922.193519,0
+CNO.US,D,20180809,000000,19.4824,19.5725,19.2601,19.269,779167.60883414,0
+CNO.US,D,20180810,000000,19.3208,19.3277,18.9448,19.1083,1001500.5725628,0
+CNO.US,D,20180813,000000,19.1259,19.4217,19.0182,19.2238,793757.46607101,0
+CNO.US,D,20180814,000000,19.2601,19.5176,19.2503,19.3374,665015.86327775,0
+CNO.US,D,20180815,000000,19.1788,19.3463,18.8655,19.0446,808430.03456461,0
+CNO.US,D,20180816,000000,19.2141,19.4912,19.1172,19.3051,655216.11104494,0
+CNO.US,D,20180817,000000,19.269,19.4912,19.2464,19.4912,706998.4633923,0
+CNO.US,D,20180820,000000,19.5363,19.7096,19.4481,19.6,581445.83905303,0
+CNO.US,D,20180821,000000,19.5627,19.8448,19.5627,19.7889,649831.71034436,0
+CNO.US,D,20180822,000000,19.6783,19.7419,19.4746,19.5363,683741.28335122,0
+CNO.US,D,20180823,000000,19.5363,19.5363,19.2464,19.3855,486347.29521716,0
+CNO.US,D,20180824,000000,19.4217,19.5079,19.3374,19.4824,410688.96009318,0
+CNO.US,D,20180827,000000,19.6,19.8585,19.551,19.6284,545761.54796963,0
+CNO.US,D,20180828,000000,19.6695,19.6998,19.4912,19.5725,1045705.1442163,0
+CNO.US,D,20180829,000000,19.5627,19.6362,19.4217,19.5265,721936.52480874,0
+CNO.US,D,20180830,000000,19.4824,19.4991,19.2141,19.3756,507994.15856853,0
+CNO.US,D,20180831,000000,19.2425,19.3756,19.1944,19.3374,567789.29155262,0
+CNO.US,D,20180904,000000,19.3208,19.3658,19.1416,19.1867,835129.43246302,0
+CNO.US,D,20180905,000000,19.1416,19.7096,19.1416,19.5176,1029314.0196105,0
+CNO.US,D,20180906,000000,19.4991,19.596,19.312,19.3374,1082541.2661341,0
+CNO.US,D,20180907,000000,19.4393,19.4393,19.0437,19.0975,915711.64017912,0
+CNO.US,D,20180910,000000,19.1494,19.1494,18.8645,18.8997,1037638.2438682,0
+CNO.US,D,20180911,000000,18.8449,18.8733,18.5541,18.7646,974943.11126548,0
+CNO.US,D,20180912,000000,18.7469,18.793,18.5942,18.6637,1129255.7670351,0
+CNO.US,D,20180913,000000,18.6735,19.312,18.6735,19.2601,1620943.554508,0
+CNO.US,D,20180914,000000,19.3561,19.8173,19.3463,19.7253,1189866.7801935,0
+CNO.US,D,20180917,000000,19.6979,19.7996,19.4491,19.4491,1244151.9139021,0
+CNO.US,D,20180918,000000,19.3943,19.403,19.1494,19.2415,964262.12675416,0
+CNO.US,D,20180919,000000,19.3051,19.5783,19.3051,19.5186,966996.70385945,0
+CNO.US,D,20180920,000000,19.6979,19.8966,19.5587,19.6802,681234.4174836,0
+CNO.US,D,20180921,000000,19.6979,19.7996,19.546,19.689,2970459.3982203,0
+CNO.US,D,20180924,000000,19.689,19.7066,19.269,19.4922,894073.96696738,0
+CNO.US,D,20180925,000000,19.5833,19.689,19.4491,19.4755,706740.11835584,0
+CNO.US,D,20180926,000000,19.5186,19.5186,19.0202,19.0251,589799.67598297,0
+CNO.US,D,20180927,000000,19.0888,19.2415,18.9438,19.1416,497881.94158808,0
+CNO.US,D,20180928,000000,19.0339,19.1544,18.8546,19.0789,825189.78588241,0
+CNO.US,D,20181001,000000,19.2318,19.2601,18.8821,18.9615,826306.89841161,0
+CNO.US,D,20181002,000000,18.934,19.169,18.7548,18.7822,592217.70383408,0
+CNO.US,D,20181003,000000,18.8997,19.3658,18.8165,19.1494,720610.08132116,0
+CNO.US,D,20181004,000000,19.1494,19.4296,19.1249,19.1935,623583.65041479,0
+CNO.US,D,20181005,000000,19.2503,19.3561,19.0691,19.2131,678673.43190478,0
+CNO.US,D,20181008,000000,19.2131,19.6009,19.2081,19.4657,693323.5356126,0
+CNO.US,D,20181009,000000,19.3756,19.6009,19.2228,19.4657,813498.90713767,0
+CNO.US,D,20181010,000000,19.4657,19.7116,19.0339,19.0515,1031177.5757036,0
+CNO.US,D,20181011,000000,18.9271,18.934,18.1065,18.1065,1305994.4057719,0
+CNO.US,D,20181012,000000,18.3777,18.3777,17.4778,17.8637,1831099.5832177,0
+CNO.US,D,20181015,000000,17.891,18.1251,17.8293,17.8637,1013520.2540813,0
+CNO.US,D,20181016,000000,17.9733,18.081,17.5787,18.081,872934.60354929,0
+CNO.US,D,20181017,000000,17.9645,18.3865,17.8724,18.2249,660954.84268486,0
+CNO.US,D,20181018,000000,18.1525,18.2701,17.7294,17.7754,616343.86263418,0
+CNO.US,D,20181019,000000,17.6306,18.0634,17.6119,17.9106,736677.5087863,0
+CNO.US,D,20181022,000000,17.9469,18.081,17.6863,17.7481,690109.02899294,0
+CNO.US,D,20181023,000000,17.4072,17.7197,17.2525,17.5345,845437.70575572,0
+CNO.US,D,20181024,000000,17.4494,17.4581,16.6502,16.6777,986701.38436756,0
+CNO.US,D,20181025,000000,16.8383,17.0694,16.6963,16.894,938531.77802413,0
+CNO.US,D,20181026,000000,16.6963,16.803,16.3809,16.5337,1069449.4016581,0
+CNO.US,D,20181029,000000,16.803,17.0694,16.3299,16.5523,1202866.7432732,0
+CNO.US,D,20181030,000000,16.6414,16.903,16.5425,16.894,877976.92683006,0
+CNO.US,D,20181031,000000,17.1468,17.468,16.9744,16.993,1003161.9455839,0
+CNO.US,D,20181101,000000,17.0557,17.2819,16.6327,16.8118,1404505.554793,0
+CNO.US,D,20181102,000000,17.0116,17.0283,16.3153,16.5161,2480591.2583955,0
+CNO.US,D,20181105,000000,16.4808,16.894,16.4808,16.8383,1231740.1197591,0
+CNO.US,D,20181106,000000,16.761,17.2525,16.6464,17.1908,1228674.6976269,0
+CNO.US,D,20181107,000000,17.1722,17.2721,16.8118,17.1095,1435921.5365783,0
+CNO.US,D,20181108,000000,17.0029,17.3671,17.0029,17.2819,972562.86509952,0
+CNO.US,D,20181109,000000,17.2095,17.4072,16.9117,17.0832,1382231.719693,0
+CNO.US,D,20181112,000000,17.1007,17.2525,16.9744,17.1722,1455864.1395903,0
+CNO.US,D,20181113,000000,17.182,17.5934,17.182,17.4072,1269084.7627369,0
+CNO.US,D,20181114,000000,17.6306,17.6306,16.6247,16.7677,1290538.6331559,0
+CNO.US,D,20181115,000000,16.5523,16.894,16.3389,16.894,1240356.386232,0
+CNO.US,D,20181116,000000,16.7149,16.7775,16.5161,16.5709,1219475.3678503,0
+CNO.US,D,20181119,000000,16.5611,16.7061,16.2712,16.5161,881194.4968296,0
+CNO.US,D,20181120,000000,16.3985,16.4445,15.8501,15.9764,1036763.1383496,0
+CNO.US,D,20181121,000000,15.9863,16.4407,15.9226,16.2193,956388.21933861,0
+CNO.US,D,20181123,000000,16.093,16.2811,16.0137,16.0225,471398.00140783,0
+CNO.US,D,20181126,000000,16.2635,16.4984,16.1949,16.4162,963414.59165432,0
+CNO.US,D,20181127,000000,16.3105,16.5063,16.139,16.1576,761413.28018229,0
+CNO.US,D,20181128,000000,16.1195,16.6502,16.0411,16.6414,957818.81774208,0
+CNO.US,D,20181129,000000,16.4808,16.6777,16.3055,16.3105,616754.35553794,0
+CNO.US,D,20181130,000000,16.2546,16.4946,16.2271,16.4544,1175695.5848735,0
+CNO.US,D,20181203,000000,16.6591,16.6591,16.1292,16.3898,869307.5617726,0
+CNO.US,D,20181204,000000,16.2908,16.3389,15.3919,15.4203,2349412.2263452,0
+CNO.US,D,20181206,000000,15.0207,15.2019,14.7719,15.0971,2115528.2782196,0
+CNO.US,D,20181207,000000,15.0687,15.5485,14.8679,14.9619,1530218.4960125,0
+CNO.US,D,20181210,000000,14.9521,15.0971,14.3361,14.6711,1691513.6156529,0
+CNO.US,D,20181211,000000,14.8425,15.0687,14.5075,14.6074,1691109.2495089,0
+CNO.US,D,20181212,000000,14.8679,14.9061,14.5173,14.5173,1777079.9424321,0
+CNO.US,D,20181213,000000,14.5633,14.7347,14.3635,14.4076,1231329.6268553,0
+CNO.US,D,20181214,000000,14.1813,14.4634,14.1285,14.2372,1723132.8016369,0
+CNO.US,D,20181217,000000,14.1648,14.5222,14.0316,14.103,1881227.7104303,0
+CNO.US,D,20181218,000000,14.199,14.4987,14.0834,14.1285,1525836.841659,0
+CNO.US,D,20181219,000000,14.1364,14.2725,13.6036,13.8024,1886481.4069229,0
+CNO.US,D,20181220,000000,13.7123,13.8562,13.3783,13.4949,2325874.2364819,0
+CNO.US,D,20181221,000000,13.5213,13.7408,12.9886,13.0621,5761534.4186147,0
+CNO.US,D,20181224,000000,12.9151,12.9974,12.495,12.5097,1404501.4702865,0
+CNO.US,D,20181226,000000,12.5459,13.3872,12.3374,13.3783,1701898.4734427,0
+CNO.US,D,20181227,000000,13.0337,13.3519,12.7183,13.3431,1707394.1769455,0
+CNO.US,D,20181228,000000,13.3519,13.5782,13.25,13.3333,1534480.6785508,0
+CNO.US,D,20181231,000000,13.4499,13.5782,13.1981,13.4597,1458779.4561086,0
+CNO.US,D,20190102,000000,13.1981,13.7025,13.1884,13.6222,1454021.0060299,0
+CNO.US,D,20190103,000000,13.5585,13.8562,13.4499,13.5046,1157292.840814,0
+CNO.US,D,20190104,000000,13.8024,14.2078,13.6928,14.0834,1840540.9200047,0
+CNO.US,D,20190107,000000,14.0002,14.4439,13.9023,14.2274,1655117.599311,0
+CNO.US,D,20190108,000000,14.3086,14.6348,14.3086,14.4899,1885299.9634161,0
+CNO.US,D,20190109,000000,14.9061,15.2302,14.5075,14.8425,2090792.5068235,0
+CNO.US,D,20190110,000000,14.77,14.9707,14.6798,14.9247,1090086.3707761,0
+CNO.US,D,20190111,000000,14.7072,14.9972,14.6711,14.9796,1248865.4344092,0
+CNO.US,D,20190114,000000,14.8346,15.2684,14.8346,15.151,1317794.5450657,0
+CNO.US,D,20190115,000000,15.0882,15.2224,15.005,15.1862,1065679.4021538,0
+CNO.US,D,20190116,000000,15.3047,15.5661,15.24,15.4848,1402262.139595,0
+CNO.US,D,20190117,000000,15.3497,15.811,15.335,15.7375,1625978.7299023,0
+CNO.US,D,20190118,000000,15.8394,15.9647,15.7835,15.9266,1067698.169494,0
+CNO.US,D,20190122,000000,15.811,15.956,15.7101,15.8648,1398452.3161521,0
+CNO.US,D,20190123,000000,15.956,15.9921,15.6435,15.8472,889277.73520355,0
+CNO.US,D,20190124,000000,15.7375,16.0097,15.7287,15.8022,988377.05316135,0
+CNO.US,D,20190125,000000,15.9647,16.09,15.8913,15.9921,899385.8676775,0
+CNO.US,D,20190128,000000,15.8297,16.0813,15.8022,16.0284,1179004.0351427,0
+CNO.US,D,20190129,000000,16.0284,16.0724,15.9177,15.9363,809331.68937566,0
+CNO.US,D,20190130,000000,15.9363,16.09,15.6934,16.0372,1111672.9876564,0
+CNO.US,D,20190131,000000,15.9001,16.1939,15.8824,16.1743,1293706.1679507,0
+CNO.US,D,20190201,000000,16.2253,16.2889,16.1165,16.2625,1138535.7658151,0
+CNO.US,D,20190204,000000,16.1841,16.2625,16.1067,16.234,815759.68148834,0
+CNO.US,D,20190205,000000,16.2428,16.2575,16.0499,16.234,767745.28639212,0
+CNO.US,D,20190206,000000,16.2008,16.4201,16.2008,16.3633,857649.3590799,0
+CNO.US,D,20190207,000000,16.234,16.3672,16.045,16.234,1058731.6565883,0
+CNO.US,D,20190208,000000,16.1067,16.2428,15.8297,16.098,654441.07593558,0
+CNO.US,D,20190211,000000,16.1939,16.4064,16.1645,16.3888,676575.0166877,0
+CNO.US,D,20190212,000000,16.4436,16.6973,16.3281,16.6777,943039.03095271,0
+CNO.US,D,20190213,000000,15.9177,16.1449,14.9796,15.4408,3673225.2917464,0
+CNO.US,D,20190214,000000,15.2224,15.5112,15.2224,15.2586,1285386.0281995,0
+CNO.US,D,20190215,000000,15.4026,15.7101,15.3302,15.6572,1264259.9394276,0
+CNO.US,D,20190219,000000,15.5485,15.8472,15.5162,15.811,936636.56700569,0
+CNO.US,D,20190220,000000,15.7923,15.811,15.6102,15.6484,1248976.7372114,0
+CNO.US,D,20190221,000000,15.7375,15.7375,15.5436,15.6191,2157137.1459889,0
+CNO.US,D,20190222,000000,15.6847,15.7591,15.4408,15.5387,1723145.0551564,0
+CNO.US,D,20190225,000000,15.6386,15.6386,15.3497,15.4124,1623437.1457293,0
+CNO.US,D,20190226,000000,15.3497,15.5945,15.2968,15.4408,823607.03961162,0
+CNO.US,D,20190227,000000,15.4585,15.4771,15.3047,15.3497,814805.94921936,0
+CNO.US,D,20190228,000000,15.3302,15.4672,15.2684,15.4026,1116240.487056,0
+CNO.US,D,20190301,000000,15.5759,15.7551,15.3849,15.5661,790075.28345649,0
+CNO.US,D,20190304,000000,15.5848,15.7835,15.4848,15.6934,798487.32460412,0
+CNO.US,D,20190305,000000,15.6759,15.7464,15.4458,15.5848,736439.58628237,0
+CNO.US,D,20190306,000000,15.5299,15.6847,15.2029,15.2029,978612.01923385,0
+CNO.US,D,20190307,000000,15.1862,15.1862,14.8542,14.9247,1220884.5225946,0
+CNO.US,D,20190308,000000,14.8248,14.9619,14.7142,14.8963,847298.19846888,0
+CNO.US,D,20190311,000000,14.9521,15.1146,14.8963,15.006,743074.86710021,0
+CNO.US,D,20190312,000000,15.0314,15.1842,14.9835,15.0892,1465586.2861996,0
+CNO.US,D,20190313,000000,15.1695,15.1695,14.9873,15.006,1206852.2004958,0
+CNO.US,D,20190314,000000,15.0217,15.1383,14.9521,15.051,642183.47191322,0
+CNO.US,D,20190315,000000,15.0314,15.3242,14.9796,15.3155,2846955.1538934,0
+CNO.US,D,20190318,000000,15.3869,15.7248,15.3782,15.4799,923796.92080632,0
+CNO.US,D,20190319,000000,15.4975,15.6151,15.1519,15.2048,990610.25709312,0
+CNO.US,D,20190320,000000,15.1607,15.3155,14.9972,14.9972,1538913.3892357,0
+CNO.US,D,20190321,000000,14.8679,15.011,14.7063,14.8963,1654351.7543413,0
+CNO.US,D,20190322,000000,14.6779,14.7885,14.2969,14.3058,1360277.4972271,0
+CNO.US,D,20190325,000000,14.3058,14.6231,14.2323,14.4693,1523048.1448425,0
+CNO.US,D,20190326,000000,14.6143,14.815,14.5956,14.769,956260.57851031,0
+CNO.US,D,20190327,000000,14.7425,14.9521,14.6279,14.8248,998831.34756162,0
+CNO.US,D,20190328,000000,14.8425,14.9796,14.5614,14.769,1115276.5435207,0
+CNO.US,D,20190329,000000,14.9619,15.0696,14.6878,14.7239,1401927.2100614,0
+CNO.US,D,20190401,000000,14.8503,15.1079,14.8248,15.0147,1100161.827198,0
+CNO.US,D,20190402,000000,14.9972,15.0696,14.8864,14.9158,1127740.4151217,0
+CNO.US,D,20190403,000000,15.1245,15.1872,14.9521,15.006,649675.47797053,0
+CNO.US,D,20190404,000000,15.0314,15.2606,15.0314,15.1245,960788.25397142,0
+CNO.US,D,20190405,000000,15.1872,15.2606,15.1333,15.1969,860007.14046007,0
+CNO.US,D,20190408,000000,15.1519,15.2802,15.1079,15.1793,731687.26296348,0
+CNO.US,D,20190409,000000,15.1079,15.1333,14.8062,14.86,663661.84937124,0
+CNO.US,D,20190410,000000,14.8679,15.143,14.8062,15.1146,625552.38255033,0
+CNO.US,D,20190411,000000,15.1969,15.3869,15.1029,15.2243,755147.6472032,0
+CNO.US,D,20190412,000000,15.3526,15.524,15.1519,15.2606,738129.55084893,0
+CNO.US,D,20190415,000000,15.2703,15.5025,15.1872,15.4799,1173766.6766763,0
+CNO.US,D,20190416,000000,15.5524,15.7326,15.4006,15.7061,1305672.7508847,0
+CNO.US,D,20190417,000000,15.8354,15.8354,15.5554,15.6151,1176594.1763047,0
+CNO.US,D,20190418,000000,15.5887,15.6797,15.3782,15.4056,824215.63108091,0
+CNO.US,D,20190422,000000,15.3526,15.4056,15.143,15.2802,619214.24958075,0
+CNO.US,D,20190423,000000,15.2978,15.5524,15.2419,15.3869,1067934.0497446,0
+CNO.US,D,20190424,000000,15.2978,15.4153,15.2509,15.289,1424582.9465196,0
+CNO.US,D,20190425,000000,15.2332,15.2509,14.9796,15.1793,670110.26401645,0
+CNO.US,D,20190426,000000,15.1969,15.289,15.1695,15.2606,1379406.262318,0
+CNO.US,D,20190429,000000,15.3242,15.6847,15.3242,15.524,1794252.2289069,0
+CNO.US,D,20190430,000000,15.5985,15.6435,14.3323,15.0599,2172414.2214454,0
+CNO.US,D,20190501,000000,15.0314,15.3967,14.86,14.9158,999432.79114452,0
+CNO.US,D,20190502,000000,14.9423,15.2146,14.8198,15.098,1150936.3275652,0
+CNO.US,D,20190503,000000,15.1969,15.4975,15.143,15.4438,935900.3347081,0
+CNO.US,D,20190506,000000,15.0794,15.5603,15.0794,15.4799,1073895.3869891,0
+CNO.US,D,20190507,000000,15.2606,15.4799,15.1558,15.2048,1276133.5998384,0
+CNO.US,D,20190508,000000,15.1245,15.3967,15.1079,15.2243,761230.49851619,0
+CNO.US,D,20190509,000000,15.051,15.3869,14.9619,15.2978,841520.66401716,0
+CNO.US,D,20190510,000000,15.2332,15.3919,15.1146,15.3782,734940.57239494,0
+CNO.US,D,20190513,000000,15.0412,15.1607,14.9061,14.9423,1766549.0635348,0
+CNO.US,D,20190514,000000,14.9335,15.1793,14.86,15.0696,628736.25537119,0
+CNO.US,D,20190515,000000,14.8777,15.098,14.8062,15.0892,906575.62025343,0
+CNO.US,D,20190516,000000,15.1519,15.4878,15.1519,15.2509,1008177.7195723,0
+CNO.US,D,20190517,000000,15.098,15.4153,15.0696,15.0696,761781.9068944,0
+CNO.US,D,20190520,000000,14.9619,15.2703,14.9619,15.1079,902440.05741684,0
+CNO.US,D,20190521,000000,15.2048,15.3331,15.1969,15.2703,1221992.4449843,0
+CNO.US,D,20190522,000000,15.1793,15.2243,14.9972,15.0412,433632.65425998,0
+CNO.US,D,20190523,000000,14.86,14.86,14.4781,14.6231,885800.79904093,0
+CNO.US,D,20190524,000000,14.7239,15.0147,14.6878,14.9707,1405680.8715398,0
+CNO.US,D,20190528,000000,14.9335,15.0461,14.7885,14.7885,857332.80982574,0
+CNO.US,D,20190529,000000,14.6231,14.9423,14.5476,14.9247,909242.80300137,0
+CNO.US,D,20190530,000000,14.9796,15.1283,14.6143,14.7142,768141.48352313,0
+CNO.US,D,20190531,000000,14.4958,14.4958,14.2509,14.2969,842754.18498176,0
+CNO.US,D,20190603,000000,14.2784,14.6602,14.2607,14.5956,1307554.6872569,0
+CNO.US,D,20190604,000000,14.7885,15.0794,14.7425,15.0147,1030078.8434537,0
+CNO.US,D,20190605,000000,14.9707,15.0334,14.6779,14.815,699449.27424391,0
+CNO.US,D,20190606,000000,14.8062,14.9335,14.6878,14.815,1223906.036282,0
+CNO.US,D,20190607,000000,14.7788,14.9717,14.7788,14.8248,584954.43014107,0
+CNO.US,D,20190610,000000,14.8973,15.1098,14.7885,14.8425,700533.71072106,0
+CNO.US,D,20190611,000000,14.9883,15.0814,14.7788,14.8062,865643.75943736,0
+CNO.US,D,20190612,000000,14.7416,14.7964,14.5751,14.7132,801104.47214739,0
+CNO.US,D,20190613,000000,14.8062,14.9168,14.7327,14.7788,1384694.6771157,0
+CNO.US,D,20190614,000000,14.7885,14.9433,14.6554,14.8874,600224.35771108,0
+CNO.US,D,20190617,000000,14.8777,15.0137,14.7132,14.769,769561.87066035,0
+CNO.US,D,20190618,000000,14.7229,15.1548,14.6505,15.145,1254665.4336466,0
+CNO.US,D,20190619,000000,15.2263,15.3468,15.007,15.0432,914129.91503495,0
+CNO.US,D,20190620,000000,15.145,15.2263,14.9433,15.1979,820293.4837092,0
+CNO.US,D,20190621,000000,15.1166,15.2831,15.0157,15.0618,2209955.9418619,0
+CNO.US,D,20190624,000000,15.0334,15.1548,14.9168,14.9168,1082506.5478289,0
+CNO.US,D,20190625,000000,14.9257,15.1166,14.8336,14.9257,1182403.3656818,0
+CNO.US,D,20190626,000000,14.9717,15.0284,14.7885,14.7885,874145.65972811,0
+CNO.US,D,20190627,000000,14.8503,15.0569,14.8503,15.0334,756232.08368035,0
+CNO.US,D,20190628,000000,15.1901,15.3635,15.1901,15.2831,1841834.6874402,0
+CNO.US,D,20190701,000000,15.4388,15.667,15.2783,15.4094,927553.64566456,0
+CNO.US,D,20190702,000000,15.3909,15.4094,15.1901,15.3115,1101113.5172137,0
+CNO.US,D,20190703,000000,15.3732,15.6034,15.3732,15.5759,448412.44104935,0
+CNO.US,D,20190705,000000,15.6034,15.8433,15.5476,15.8334,670027.55275972,0
+CNO.US,D,20190708,000000,15.7395,15.8433,15.6298,15.6759,858182.38717883,0
+CNO.US,D,20190709,000000,15.5759,15.6759,15.4927,15.62,848902.38839883,0
+CNO.US,D,20190710,000000,15.6582,15.7865,15.3565,15.3565,1381167.7057484,0
+CNO.US,D,20190711,000000,15.3282,15.337,14.9344,15.0912,1571521.0257939,0
+CNO.US,D,20190712,000000,15.1098,15.337,15.0569,15.3017,690389.83881519,0
+CNO.US,D,20190715,000000,15.3282,15.3282,14.9766,15.0432,746652.89479884,0
+CNO.US,D,20190716,000000,15.0432,15.1822,15.0432,15.145,863313.54847609,0
+CNO.US,D,20190717,000000,15.0618,15.1,14.8425,14.8973,1086787.1106464,0
+CNO.US,D,20190718,000000,15.1254,15.241,14.8777,15.1254,853568.93708111,0
+CNO.US,D,20190719,000000,15.1098,15.3468,15.0334,15.0432,898515.86779189,0
+CNO.US,D,20190722,000000,15.0618,15.1353,14.86,14.9344,582257.63472096,0
+CNO.US,D,20190723,000000,14.9805,15.0716,14.8874,15.0237,724993.77792795,0
+CNO.US,D,20190724,000000,14.9805,15.337,14.9717,15.3282,879398.3350939,0
+CNO.US,D,20190725,000000,15.3115,15.3468,14.9805,14.9972,1190631.6040366,0
+CNO.US,D,20190726,000000,15.0814,15.337,14.9629,15.2636,757904.68909426,0
+CNO.US,D,20190729,000000,15.1901,15.3909,15.0383,15.1254,849827.52912228,0
+CNO.US,D,20190730,000000,14.9972,15.382,14.9168,15.3468,962554.80303496,0
+CNO.US,D,20190731,000000,15.2175,15.8041,15.2175,15.4927,2129356.3749932,0
+CNO.US,D,20190801,000000,15.4388,15.5102,14.5506,14.5595,2204284.6045793,0
+CNO.US,D,20190802,000000,14.4576,14.6318,14.195,14.4761,1970706.9944417,0
+CNO.US,D,20190805,000000,14.1648,14.2284,13.7358,13.964,1761531.247293,0
+CNO.US,D,20190806,000000,14.063,14.3243,13.8895,14.3106,1686963.475406,0
+CNO.US,D,20190807,000000,14.0345,14.199,13.771,14.1119,1556639.126342,0
+CNO.US,D,20190808,000000,14.293,14.6318,14.293,14.5222,1417166.5038327,0
+CNO.US,D,20190809,000000,14.4302,14.4938,14.2186,14.338,1255208.6730118,0
+CNO.US,D,20190812,000000,14.1648,14.1913,13.7887,13.7887,422266.4937824,0
+CNO.US,D,20190813,000000,13.8239,14.3067,13.7358,14.0824,1049031.9747649,0
+CNO.US,D,20190814,000000,13.6868,13.7799,13.4253,13.4499,1141167.209131,0
+CNO.US,D,20190815,000000,13.5311,13.5507,13.302,13.3499,1315788.031245,0
+CNO.US,D,20190816,000000,13.4499,13.8621,13.4499,13.7162,1137238.9349997,0
+CNO.US,D,20190819,000000,13.9366,13.964,13.7622,13.8151,810077.11181286,0
+CNO.US,D,20190820,000000,13.7545,13.7799,13.5311,13.5703,588764.25358388,0
+CNO.US,D,20190821,000000,13.6771,13.7398,13.4949,13.5978,739305.88872246,0
+CNO.US,D,20190822,000000,13.6868,13.7965,13.5409,13.7261,875807.03274914,0
+CNO.US,D,20190823,000000,13.6145,13.7545,13.0375,13.066,1200970.5111282,0
+CNO.US,D,20190826,000000,13.2138,13.3588,13.1287,13.302,550074.78683921,0
+CNO.US,D,20190827,000000,13.4126,13.44,12.9005,12.9092,792140.00149492,0
+CNO.US,D,20190828,000000,12.8359,13.1894,12.8359,13.0816,980747.19500948,0
+CNO.US,D,20190829,000000,13.2206,13.3773,13.2206,13.3412,703992.2666044,0
+CNO.US,D,20190830,000000,13.4597,13.4597,13.2343,13.2647,699584.06295858,0
+CNO.US,D,20190903,000000,13.1287,13.1561,12.9181,13.1198,1059797.7127861,0
+CNO.US,D,20190904,000000,13.3216,13.3863,13.248,13.3216,758668.49181075,0
+CNO.US,D,20190905,000000,13.5223,13.8621,13.5223,13.6232,715674.97633615,0
+CNO.US,D,20190906,000000,13.6584,13.7162,13.4597,13.5703,2184901.5789585,0
+CNO.US,D,20190909,000000,13.6976,14.0198,13.5507,13.9845,1233578.1476865,0
+CNO.US,D,20190910,000000,14.0767,14.4272,14.0011,14.4175,1071936.8661198,0
+CNO.US,D,20190911,000000,14.5829,14.8787,14.204,14.86,1466358.2579291,0
+CNO.US,D,20190912,000000,14.7416,15.0736,14.5575,14.9639,1063999.6488534,0
+CNO.US,D,20190913,000000,15.148,15.2674,14.9727,15.193,890057.87594606,0
+CNO.US,D,20190916,000000,14.9815,15.1019,14.8787,14.9178,793233.6281117,0
+CNO.US,D,20190917,000000,14.8062,14.8062,14.6309,14.769,739369.1985733,0
+CNO.US,D,20190918,000000,14.7416,14.7591,14.5388,14.7317,1135330.4493351,0
+CNO.US,D,20190919,000000,14.6955,14.9306,14.6671,14.7416,1087751.0541817,0
+CNO.US,D,20190920,000000,14.7788,14.9903,14.6955,14.7043,3954932.6842892,0
+CNO.US,D,20190923,000000,14.5829,15.3008,14.5486,15.1283,1402952.4211943,0
+CNO.US,D,20190924,000000,15.1283,15.2968,14.8787,14.9081,1357945.2440125,0
+CNO.US,D,20190925,000000,14.9541,15.1283,14.864,15.0833,997961.347676,0
+CNO.US,D,20190926,000000,15.0354,15.0736,14.8336,14.8336,744540.18380897,0
+CNO.US,D,20190927,000000,14.9541,15.0354,14.6759,14.7591,887687.84104637,0
+CNO.US,D,20190930,000000,14.8248,14.8503,14.6113,14.6113,871138.44181359,0
+CNO.US,D,20191001,000000,14.769,14.8787,14.1599,14.2333,1135293.6887765,0
+CNO.US,D,20191002,000000,14.0767,14.1109,13.7074,13.7555,1066986.4442354,0
+CNO.US,D,20191003,000000,13.6682,13.7642,13.3666,13.7642,1147330.7294475,0
+CNO.US,D,20191004,000000,13.7819,13.8828,13.6232,13.8544,842252.81180823,0
+CNO.US,D,20191007,000000,13.8259,13.9297,13.773,13.8083,964586.84502133,0
+CNO.US,D,20191008,000000,13.5801,13.585,13.3392,13.348,917961.18213691,0
+CNO.US,D,20191009,000000,13.4939,13.5978,13.3147,13.5136,999756.48828507,0
+CNO.US,D,20191010,000000,13.6976,13.8445,13.5605,13.6428,1042530.461535,0
+CNO.US,D,20191011,000000,13.9845,14.2989,13.8259,14.0198,1869050.7754115,0
+CNO.US,D,20191014,000000,13.9013,14.204,13.9013,14.1686,1127455.5207928,0
+CNO.US,D,20191015,000000,14.195,14.4733,14.1471,14.3812,880714.56731522,0
+CNO.US,D,20191016,000000,14.3537,14.5575,14.2901,14.3342,673865.96774807,0
+CNO.US,D,20191017,000000,14.4449,14.5291,14.248,14.3812,659199.52601422,0
+CNO.US,D,20191018,000000,14.3076,14.5006,14.2803,14.4175,630040.23407301,0
+CNO.US,D,20191021,000000,14.6398,14.7885,14.4634,14.4634,1268279.0938287,0
+CNO.US,D,20191022,000000,14.391,14.5006,14.294,14.4733,2441065.4889439,0
+CNO.US,D,20191023,000000,14.4918,14.6721,14.4369,14.5105,1416472.1377267,0
+CNO.US,D,20191024,000000,14.5388,14.5652,14.3253,14.4733,604688.72332135,0
+CNO.US,D,20191025,000000,14.4086,14.6955,14.3988,14.6211,654423.71678292,0
+CNO.US,D,20191028,000000,14.7416,14.9344,14.722,14.7416,589973.26750944,0
+CNO.US,D,20191029,000000,14.6858,14.8425,14.6309,14.815,756054.40764736,0
+CNO.US,D,20191030,000000,14.769,14.769,14.4918,14.6398,659962.30760408,0
+CNO.US,D,20191031,000000,14.5006,14.5006,14.1285,14.4449,1432543.6496984,0
+CNO.US,D,20191101,000000,14.5652,14.7788,14.5339,14.6858,994509.93967904,0
+CNO.US,D,20191104,000000,14.8787,14.9639,14.7494,14.9541,927980.47659436,0
+CNO.US,D,20191105,000000,15.0637,15.2576,14.9541,15.0736,1521502.1591302,0
+CNO.US,D,20191106,000000,15.0451,15.7287,14.6016,15.6268,2236918.7904299,0
+CNO.US,D,20191107,000000,15.8031,16.0206,15.7375,15.8678,1737546.0039675,0
+CNO.US,D,20191108,000000,15.8314,16.1253,15.6739,16.1057,1326908.1002056,0
+CNO.US,D,20191111,000000,15.9118,16.2811,15.9118,16.2811,1182907.8022352,0
+CNO.US,D,20191112,000000,16.2811,16.3389,16.0606,16.3105,1331111.0573995,0
+CNO.US,D,20191113,000000,16.0606,16.3105,15.8277,16.3105,2534637.4484734,0
+CNO.US,D,20191114,000000,16.2263,16.4759,16.0871,16.1832,1101208.48199,0
+CNO.US,D,20191115,000000,16.4015,17.1968,16.4015,16.8746,2447128.9388509,0
+CNO.US,D,20191118,000000,16.8079,16.9469,16.6464,16.9382,1769849.3447911,0
+CNO.US,D,20191119,000000,17.0038,17.085,16.6601,16.6688,1200636.6027214,0
+CNO.US,D,20191120,000000,16.5328,16.6023,16.3574,16.5131,1196284.56104,0
+CNO.US,D,20191121,000000,16.6327,16.6424,16.4015,16.4102,1409328.335849,0
+CNO.US,D,20191122,000000,16.5228,16.6424,16.4485,16.5044,906409.17661333,0
+CNO.US,D,20191125,000000,16.5788,16.7443,16.4671,16.5788,1317918.1013875,0
+CNO.US,D,20191126,000000,16.5504,16.6983,16.4573,16.5228,1309218.1025312,0
+CNO.US,D,20191127,000000,16.6511,16.8079,16.6062,16.6786,1103587.7070293,0
+CNO.US,D,20191129,000000,16.6062,16.8549,16.6062,16.7266,920151.49875036,0
+CNO.US,D,20191202,000000,16.7814,16.8363,16.4671,16.5044,945888.99536678,0
+CNO.US,D,20191203,000000,16.235,16.2448,15.9403,16.0696,952006.56498506,0
+CNO.US,D,20191204,000000,16.1832,16.3799,16.1439,16.1537,877523.54660798,0
+CNO.US,D,20191205,000000,16.2635,16.2712,16.047,16.1733,673334.98190238,0
+CNO.US,D,20191206,000000,16.3751,16.6327,16.3389,16.4299,1241300.9283613,0
+CNO.US,D,20191209,000000,16.3574,16.4954,16.3476,16.4485,1155829.5663585,0
+CNO.US,D,20191210,000000,16.4671,16.7001,16.3936,16.6708,1210065.6859888,0
+CNO.US,D,20191211,000000,16.7001,16.8383,16.5513,16.7637,929435.58203687,0
+CNO.US,D,20191212,000000,16.7834,17.4699,16.756,17.3691,1969281.5016713,0
+CNO.US,D,20191213,000000,17.3308,17.5365,17.2015,17.4798,1882454.0835086,0
+CNO.US,D,20191216,000000,17.5816,17.75,17.4983,17.5816,1754818.3608517,0
+CNO.US,D,20191217,000000,17.5081,17.9273,17.5081,17.8146,1298894.5123392,0
+CNO.US,D,20191218,000000,17.8881,17.8881,17.4895,17.5081,1614769.8229252,0
+CNO.US,D,20191219,000000,17.5463,17.5816,17.3788,17.4072,1392352.1056864,0
+CNO.US,D,20191220,000000,17.5816,17.702,17.2809,17.3123,4002156.7273766,0
+CNO.US,D,20191223,000000,17.3308,17.3788,17.043,17.1468,1297635.4632088,0
+CNO.US,D,20191224,000000,17.2378,17.2849,17.1183,17.1282,707676.49147218,0
+CNO.US,D,20191226,000000,17.1731,17.2114,16.9979,17.043,1013866.4160076,0
+CNO.US,D,20191227,000000,17.1183,17.1282,16.903,16.9127,948632.7626117,0
+CNO.US,D,20191230,000000,16.903,17.043,16.8676,16.8774,815901.6180894,0
+CNO.US,D,20191231,000000,16.894,17.043,16.8383,16.8383,951303.00873953,0
+CNO.US,D,20200102,000000,16.9411,16.9979,16.6708,16.9313,1416827.4897927,0
+CNO.US,D,20200103,000000,16.6521,16.8383,16.5983,16.7188,1002335.8541432,0
+CNO.US,D,20200106,000000,16.5238,16.6953,16.5091,16.5601,802989.47189957,0
+CNO.US,D,20200107,000000,16.1812,16.7001,15.9089,16.5788,1392596.1549502,0
+CNO.US,D,20200108,000000,16.5885,16.7737,16.5885,16.662,833446.61578284,0
+CNO.US,D,20200109,000000,16.7637,16.8246,16.6337,16.7374,1015065.2186669,0
+CNO.US,D,20200110,000000,16.7001,16.7374,16.4485,16.4954,898189.10727146,0
+CNO.US,D,20200113,000000,16.5885,16.7463,16.4671,16.7188,1280569.3739032,0
+CNO.US,D,20200114,000000,16.6904,16.7834,16.5415,16.6521,998482.12225542,0
+CNO.US,D,20200115,000000,16.5601,16.8099,16.5238,16.6904,1057609.4384258,0
+CNO.US,D,20200116,000000,16.8774,17.0156,16.8579,17.0156,1510710.8929433,0
+CNO.US,D,20200117,000000,17.1369,17.2378,16.9225,16.9695,1071147.5352377,0
+CNO.US,D,20200121,000000,16.8099,16.8676,16.5415,16.6904,971138.3934558,0
+CNO.US,D,20200122,000000,16.8383,16.9744,16.7463,16.9127,1390250.6270895,0
+CNO.US,D,20200123,000000,16.7374,16.8579,16.2899,16.756,1654677.493735,0
+CNO.US,D,20200124,000000,16.7932,16.8383,16.3848,16.5141,1006348.8817846,0
+CNO.US,D,20200127,000000,16.1234,16.3095,16.0861,16.1909,1059805.8817991,0
+CNO.US,D,20200128,000000,16.3574,16.5788,16.2801,16.4397,754302.15435661,0
+CNO.US,D,20200129,000000,16.4954,16.6337,16.4436,16.4671,836909.2561727,0
+CNO.US,D,20200130,000000,16.2635,16.7374,16.2635,16.7286,860794.42908897,0
+CNO.US,D,20200131,000000,16.5328,16.5513,16.3095,16.3379,1584675.1789942,0
+CNO.US,D,20200203,000000,16.5044,16.7737,16.4671,16.6806,1328324.4028363,0
+CNO.US,D,20200204,000000,16.9695,17.1086,16.8579,16.9127,1182150.1262785,0
+CNO.US,D,20200205,000000,17.2192,17.6227,17.2114,17.517,1117197.2827048,0
+CNO.US,D,20200206,000000,17.657,17.75,17.3495,17.4219,1066031.6908397,0
+CNO.US,D,20200207,000000,17.2936,17.5904,17.2662,17.4317,1173152.979574,0
+CNO.US,D,20200210,000000,17.3397,17.4219,17.2192,17.3308,699737.23195252,0
+CNO.US,D,20200211,000000,17.4601,17.7157,17.4601,17.5904,1783335.3641449,0
+CNO.US,D,20200212,000000,18.0556,19.4403,17.8607,18.1485,3137078.6720903,0
+CNO.US,D,20200213,000000,18.0752,18.3994,17.9998,18.3444,1372243.0590343,0
+CNO.US,D,20200214,000000,18.3444,18.4267,18.2347,18.3258,1203641.7783826,0
+CNO.US,D,20200218,000000,18.2064,18.2768,17.7823,18.0095,1476226.4256458,0
+CNO.US,D,20200219,000000,18.1485,18.3062,18.0556,18.1769,1202166.2504076,0
+CNO.US,D,20200220,000000,18.0095,18.3258,17.9536,18.1584,1288541.3094748,0
+CNO.US,D,20200221,000000,18.0379,18.0556,17.6923,17.8979,1039856.1309007,0
+CNO.US,D,20200224,000000,17.0988,17.2289,16.8196,17.0704,1982356.0069947,0
+CNO.US,D,20200225,000000,17.0605,17.0605,16.3192,16.4015,2382578.419168,0
+CNO.US,D,20200226,000000,16.5983,16.616,16.0676,16.0676,1603316.8666843,0
+CNO.US,D,20200227,000000,15.6964,16.0216,15.1293,15.3536,2784642.9437753,0
+CNO.US,D,20200228,000000,14.8493,15.1627,14.5545,14.8787,4082957.4561907,0
+CNO.US,D,20200302,000000,14.9178,15.6876,14.7307,15.669,1659177.5987772,0
+CNO.US,D,20200303,000000,15.6131,16.0049,14.8238,15.0177,2385535.6018779,0
+CNO.US,D,20200304,000000,15.2793,15.4368,14.8141,15.4173,1672324.604091,0
+CNO.US,D,20200305,000000,14.8787,14.9267,14.34,14.5545,1809375.1142427,0
+CNO.US,D,20200306,000000,13.9698,14.4889,13.7916,14.4615,2706811.6511906,0
+CNO.US,D,20200309,000000,13.4695,13.8818,13.0111,13.2089,3414396.2412663,0
+CNO.US,D,20200310,000000,13.8719,14.012,13.0953,13.9561,1822669.1617908,0
+CNO.US,D,20200311,000000,12.9925,13.4313,12.5439,12.8721,3085186.0380672,0
+CNO.US,D,20200312,000000,11.7204,11.8056,10.5599,10.6167,2300121.4229661,0
+CNO.US,D,20200313,000000,11.3453,11.9358,10.5687,11.9358,2788929.6333527,0
+CNO.US,D,20200316,000000,10.7832,10.8606,9.53164,9.68245,2331368.9188581,0
+CNO.US,D,20200317,000000,9.89594,10.5776,8.85826,10.5776,2554225.7205461,0
+CNO.US,D,20200318,000000,9.76569,10.5687,9.54142,10.1025,2981824.5375712,0
+CNO.US,D,20200319,000000,9.85969,10.6921,9.52282,10.1956,3042079.1775371,0
+CNO.US,D,20200320,000000,10.2602,10.6873,9.17605,9.21384,3459274.7564931,0
+CNO.US,D,20200323,000000,9.36221,9.3818,8.22209,8.45596,1629607.8139322,0
+CNO.US,D,20200324,000000,8.92377,10.8028,8.92377,10.5599,1886337.4280684,0
+CNO.US,D,20200325,000000,11.0192,12.4216,10.8988,12.0475,2898631.3090716,0
+CNO.US,D,20200326,000000,12.216,13.4557,12.0857,13.1326,1925698.7961333,0
+CNO.US,D,20200327,000000,12.3393,12.9837,11.9642,12.0092,2384935.1794216,0
+CNO.US,D,20200330,000000,11.9554,12.1709,11.4491,12.1328,2187916.9658861,0
+CNO.US,D,20200331,000000,12.1415,12.1415,11.3737,11.5892,2160935.7370388,0
+CNO.US,D,20200401,000000,10.749,11.0662,10.0888,10.2515,1493124.0290582,0
+CNO.US,D,20200402,000000,10.0448,10.7019,10.0125,10.3728,1139664.1107372,0
+CNO.US,D,20200403,000000,10.1956,10.3993,9.71867,10.0448,1260217.2991139,0
+CNO.US,D,20200406,000000,10.89,11.3933,10.6167,11.3003,1764719.2046205,0
+CNO.US,D,20200407,000000,12.161,12.3247,11.0388,11.1602,1780213.7800483,0
+CNO.US,D,20200408,000000,11.2631,11.8615,10.981,11.7576,1927704.2888274,0
+CNO.US,D,20200409,000000,12.4019,13.1326,12.0572,12.9455,3224620.8788913,0
+CNO.US,D,20200413,000000,12.8241,12.8241,12.0426,12.2247,1523998.8137316,0
+CNO.US,D,20200414,000000,12.6096,12.6321,11.9995,12.2903,991824.37665181,0
+CNO.US,D,20200415,000000,11.5147,11.6743,11.2395,11.2904,857710.62667747,0
+CNO.US,D,20200416,000000,11.1858,11.3188,10.7754,10.9526,1195287.9414528,0
+CNO.US,D,20200417,000000,11.553,11.8976,11.4314,11.7106,858223.23224388,0
+CNO.US,D,20200420,000000,11.3737,11.7673,11.1406,11.4766,1097772.3908924,0
+CNO.US,D,20200421,000000,10.9429,11.2631,10.7832,10.9996,904422.06419852,0
+CNO.US,D,20200422,000000,11.3268,11.4579,11.0839,11.1034,938614.48928086,0
+CNO.US,D,20200423,000000,11.0839,11.4491,11.0094,11.1602,858267.14068882,0
+CNO.US,D,20200424,000000,11.2631,11.6743,11.1955,11.6078,875732.49050541,0
+CNO.US,D,20200427,000000,11.6842,12.357,11.6842,12.1973,847353.3393067,0
+CNO.US,D,20200428,000000,12.7858,13.0209,12.5529,12.7124,967893.25303736,0
+CNO.US,D,20200429,000000,13.3872,13.966,13.2452,13.7956,1294063.5622699,0
+CNO.US,D,20200430,000000,13.2178,13.6282,13.0072,13.1511,1574454.7225914,0
+CNO.US,D,20200501,000000,12.6939,12.7682,12.3491,12.6096,1076069.3655766,0
+CNO.US,D,20200504,000000,12.2903,12.637,12.1513,12.5812,1070214.2255012,0
+CNO.US,D,20200505,000000,12.7036,12.9171,12.59,12.6096,1481127.8334522,0
+CNO.US,D,20200506,000000,13.3392,13.5742,11.6743,11.7204,1811013.0013514,0
+CNO.US,D,20200507,000000,12.1034,12.7585,12.1034,12.4313,957438.95863709,0
+CNO.US,D,20200508,000000,12.8721,12.9925,12.5264,12.9739,832584.78491023,0
+CNO.US,D,20200511,000000,12.6939,12.969,12.4019,12.8897,1663974.8516677,0
+CNO.US,D,20200512,000000,12.9171,13.0395,12.2639,12.2708,1067791.0920169,0
+CNO.US,D,20200513,000000,12.0572,12.161,11.506,11.6078,1298336.9772012,0
+CNO.US,D,20200514,000000,11.2434,11.645,10.89,11.645,1792593.9192657,0
+CNO.US,D,20200515,000000,11.5147,11.693,11.2718,11.4766,1158281.2913882,0
+CNO.US,D,20200518,000000,12.1875,12.6742,12.0475,12.497,1359343.166364,0
+CNO.US,D,20200519,000000,12.3657,12.637,12.1228,12.1228,1161746.995158,0
+CNO.US,D,20200520,000000,12.3932,12.6939,12.3756,12.5352,950888.43132924,0
+CNO.US,D,20200521,000000,12.4313,12.9083,12.3844,12.7222,1507941.5975327,0
+CNO.US,D,20200522,000000,12.8241,12.8622,12.357,12.45,800664.36657144,0
+CNO.US,D,20200526,000000,13.1806,13.54,13.0679,13.2912,1015293.9510311,0
+CNO.US,D,20200527,000000,14.0874,14.2069,13.6192,14.0874,957258.21922423,0
+CNO.US,D,20200528,000000,14.4047,14.4047,13.5693,13.6457,779442.29189662,0
+CNO.US,D,20200529,000000,13.7133,13.8425,13.2089,13.4224,1736861.8491278,0
+CNO.US,D,20200601,000000,13.4695,13.9845,13.3392,13.7789,1441466.2541592,0
+CNO.US,D,20200602,000000,13.9561,14.1021,13.6839,13.8239,876231.82142568,0
+CNO.US,D,20200603,000000,14.2852,14.5642,14.0874,14.2264,883004.95433806,0
+CNO.US,D,20200604,000000,14.0393,14.5369,13.919,14.5369,887289.6016621,0
+CNO.US,D,20200605,000000,15.6767,15.9677,15.2656,15.4731,1430546.3260174,0
+CNO.US,D,20200608,000000,15.8913,16.2839,15.8227,16.2653,1013850.0779815,0
+CNO.US,D,20200609,000000,15.6827,16.096,15.4771,15.7297,1177998.2254159,0
+CNO.US,D,20200610,000000,15.5407,15.5788,14.958,14.9766,1132295.6610015,0
+CNO.US,D,20200611,000000,13.9317,14.1246,13.257,13.2804,1314329.8624226,0
+CNO.US,D,20200612,000000,14.0913,14.0913,13.1208,13.6653,1305265.3213607,0
+CNO.US,D,20200615,000000,12.9221,14.1931,12.8289,14.0139,1853702.2210913,0
+CNO.US,D,20200616,000000,14.9481,14.9481,14.0814,14.3733,1774506.7033337,0
+CNO.US,D,20200617,000000,14.3547,14.4252,14.0238,14.0521,1557239.5487983,0
+CNO.US,D,20200618,000000,14.2509,14.8071,13.9954,14.5986,1741195.51053,0
+CNO.US,D,20200619,000000,14.8434,14.9306,14.1756,14.4586,3663066.1029411,0
+CNO.US,D,20200622,000000,14.2509,14.7072,14.1294,14.4302,1547470.4303643,0
+CNO.US,D,20200623,000000,14.7788,14.9344,14.4155,14.4487,1430234.8823964,0
+CNO.US,D,20200624,000000,14.1383,14.3213,13.8935,14.0335,1860671.410316,0
+CNO.US,D,20200625,000000,13.9219,14.6838,13.913,14.6084,1571330.0751148,0
+CNO.US,D,20200626,000000,14.2607,14.4634,13.7682,13.9591,2527021.8860943,0
+CNO.US,D,20200629,000000,14.2509,14.3733,14.0139,14.3263,1111311.5088307,0
+CNO.US,D,20200630,000000,14.1756,14.769,14.1011,14.6652,1333763.9443747,0
+CNO.US,D,20200701,000000,14.7024,14.8434,14.0433,14.062,1327654.5437695,0
+CNO.US,D,20200702,000000,14.5623,14.6181,13.8935,13.9865,869130.90686625,0
+CNO.US,D,20200706,000000,14.4958,14.5799,14.0814,14.202,899001.92406601,0
+CNO.US,D,20200707,000000,13.9787,14.1011,13.6466,13.6555,1125421.4365532,0
+CNO.US,D,20200708,000000,13.6007,13.9954,13.584,13.9688,1225211.0361103,0
+CNO.US,D,20200709,000000,13.9503,13.964,13.2246,13.2618,1273000.7833488,0
+CNO.US,D,20200710,000000,13.2707,14.0139,13.2433,14.0051,866790.48463871,0
+CNO.US,D,20200713,000000,14.2509,14.2607,13.8073,14.0238,1615497.8862098,0
+CNO.US,D,20200714,000000,14.0335,14.4155,13.8544,14.4105,894438.50917298,0
+CNO.US,D,20200715,000000,14.9766,14.9766,14.5242,14.7416,1014755.817299,0
+CNO.US,D,20200716,000000,14.5986,15.1176,14.4673,14.9306,750344.26755299,0
+CNO.US,D,20200717,000000,15.004,15.0137,14.5897,14.674,1062299.4730206,0
+CNO.US,D,20200720,000000,14.4958,14.7024,14.3822,14.4586,592890.62628083,0
+CNO.US,D,20200721,000000,14.6084,14.9011,14.5897,14.7494,650502.59053785,0
+CNO.US,D,20200722,000000,14.5045,14.7416,14.5045,14.6368,988898.84886741,0
+CNO.US,D,20200723,000000,14.4771,15.2106,14.4771,15.1558,1679176.3637536,0
+CNO.US,D,20200724,000000,15.193,15.193,14.7591,14.769,704048.42856886,0
+CNO.US,D,20200727,000000,14.6652,14.9629,14.4958,14.8522,746526.27509717,0
+CNO.US,D,20200728,000000,14.6838,14.9208,14.4908,14.5143,727093.21427167,0
+CNO.US,D,20200729,000000,14.4771,14.862,14.4203,14.7591,788742.71320915,0
+CNO.US,D,20200730,000000,14.3166,14.345,14.0433,14.202,1183774.738741,0
+CNO.US,D,20200731,000000,14.1383,14.2411,13.8641,14.2216,941289.84104182,0
+CNO.US,D,20200803,000000,14.4105,14.6564,14.1893,14.4105,673095.01714521,0
+CNO.US,D,20200804,000000,14.2509,14.4958,14.2509,14.2901,927235.05415715,0
+CNO.US,D,20200805,000000,15.0804,15.7571,14.8071,15.193,1361825.5251925,0
+CNO.US,D,20200806,000000,15.0608,15.1744,14.7122,14.8434,1002121.4175516,0
+CNO.US,D,20200807,000000,14.7024,15.2783,14.7024,15.2783,707638.709787,0
+CNO.US,D,20200810,000000,15.4183,15.7014,15.4183,15.6258,570890.45311675,0
+CNO.US,D,20200811,000000,16.1057,16.2575,15.7767,15.8521,853358.5849961,0
+CNO.US,D,20200812,000000,16.2478,16.2478,15.5887,15.8247,603229.53337234,0
+CNO.US,D,20200813,000000,15.664,15.9266,15.5593,15.664,744477.89508477,0
+CNO.US,D,20200814,000000,15.4476,15.7669,15.3712,15.664,678971.60087967,0
+CNO.US,D,20200817,000000,15.7571,15.7963,15.4946,15.5504,680554.34715047,0
+CNO.US,D,20200818,000000,15.5122,15.6258,15.2489,15.2783,811896.75946097,0
+CNO.US,D,20200819,000000,15.3438,15.7571,15.2586,15.4476,861288.65437611,0
+CNO.US,D,20200820,000000,15.1647,15.3801,14.9766,15.004,1214100.1572895,0
+CNO.US,D,20200821,000000,14.9306,15.1263,14.7494,14.862,1031804.5474522,0
+CNO.US,D,20200824,000000,14.9953,15.5691,14.9011,15.5122,929998.22280797,0
+CNO.US,D,20200825,000000,15.7865,15.8883,15.4575,15.5887,1332618.2403,0
+CNO.US,D,20200826,000000,15.5221,15.7571,15.4084,15.4858,1172951.8176286,0
+CNO.US,D,20200827,000000,15.5691,16.0264,15.5691,15.7865,1115912.705409,0
+CNO.US,D,20200828,000000,16.0049,16.0049,15.6924,15.8247,818810.80784779,0
+CNO.US,D,20200831,000000,15.7297,15.7963,15.3536,15.3536,1055354.790835,0
+CNO.US,D,20200901,000000,15.6072,16.2839,15.4575,15.9853,1833210.2519543,0
+CNO.US,D,20200902,000000,15.9853,16.2839,15.7865,16.2016,1215469.4880954,0
+CNO.US,D,20200903,000000,16.3623,16.6013,15.6827,15.805,1123075.9086925,0
+CNO.US,D,20200904,000000,16.1537,16.3329,15.6827,16.2653,1342994.9290766,0
+CNO.US,D,20200908,000000,16.1352,16.14,15.6455,15.6827,1225107.9023211,0
+CNO.US,D,20200909,000000,15.9187,16.0156,15.7198,15.8814,1373411.2278949,0
+CNO.US,D,20200910,000000,15.9677,16.2418,15.6455,15.7101,1069358.5213883,0
+CNO.US,D,20200911,000000,15.7101,15.8531,15.5681,15.6357,978590.5755747,0
+CNO.US,D,20200914,000000,15.7875,16.043,15.7483,15.948,818028.62485203,0
+CNO.US,D,20200915,000000,16.0156,16.0989,15.7385,15.7777,932068.04647952,0
+CNO.US,D,20200916,000000,15.7875,16.6591,15.7678,16.4984,1540092.7904891,0
+CNO.US,D,20200917,000000,16.1479,16.9205,16.0616,16.755,1657796.0144518,0
+CNO.US,D,20200918,000000,17.039,17.2378,16.4417,16.5082,3689997.2965837,0
+CNO.US,D,20200921,000000,15.9089,16.0616,15.1558,15.4839,2071132.7558871,0
+CNO.US,D,20200922,000000,15.4751,15.7198,15.1607,15.3223,1341567.394053,0
+CNO.US,D,20200923,000000,15.2753,15.6258,14.7817,14.8004,1247672.7585096,0
+CNO.US,D,20200924,000000,14.866,15.1098,14.5448,14.6955,1635335.3131793,0
+CNO.US,D,20200925,000000,14.4968,14.866,14.4869,14.8562,1310667.0812139,0
+CNO.US,D,20200928,000000,15.2067,15.6552,15.1891,15.4359,1431219.2484642,0
+CNO.US,D,20200929,000000,15.4163,15.4163,15.009,15.1519,620843.96767637,0
+CNO.US,D,20200930,000000,15.2165,15.4261,15.0853,15.2165,850548.44452046,0
+CNO.US,D,20201001,000000,15.3595,15.5778,15.1969,15.4652,1048266.129795,0
+CNO.US,D,20201002,000000,15.1323,15.9001,15.1236,15.7973,1079454.4003428,0
+CNO.US,D,20201005,000000,16.0244,16.3761,15.997,16.3281,683061.21301808,0
+CNO.US,D,20201006,000000,16.6209,16.8393,16.0989,16.187,1165967.3115045,0
+CNO.US,D,20201007,000000,16.5082,16.8686,16.5082,16.755,908332.97917733,0
+CNO.US,D,20201008,000000,16.8883,17.1526,16.7453,17.1056,865221.01301406,0
+CNO.US,D,20201009,000000,17.276,17.3915,17.1155,17.2466,1239319.9427063,0
+CNO.US,D,20201012,000000,17.1526,17.562,17.1526,17.4268,719597.12370784,0
+CNO.US,D,20201013,000000,17.2015,17.3425,16.9734,17.1439,893102.87554575,0
+CNO.US,D,20201014,000000,17.1155,17.4092,17.0812,17.2565,970609.44986337,0
+CNO.US,D,20201015,000000,16.9539,17.4661,16.9352,17.4661,727780.43249117,0
+CNO.US,D,20201016,000000,17.4561,17.608,17.2378,17.3054,1098402.4260208,0
+CNO.US,D,20201019,000000,17.3141,17.5042,16.9969,17.0293,609277.66638003,0
+CNO.US,D,20201020,000000,17.2466,17.5042,17.1056,17.2858,790148.8045736,0
+CNO.US,D,20201021,000000,17.2192,17.4561,17.182,17.3141,511211.72856807,0
+CNO.US,D,20201022,000000,17.3054,17.9223,17.2858,17.8557,947632.05851791,0
+CNO.US,D,20201023,000000,18.0075,18.2758,17.9273,18.1779,757499.30182361,0
+CNO.US,D,20201026,000000,17.846,17.9498,17.4464,17.6266,867868.79435611,0
+CNO.US,D,20201027,000000,17.562,17.562,17.086,17.1056,991714.09497617,0
+CNO.US,D,20201028,000000,16.6404,17.0586,16.4074,16.5181,897488.6144058,0
+CNO.US,D,20201029,000000,16.3476,16.9773,16.1772,16.8304,900693.93088582,0
+CNO.US,D,20201030,000000,16.755,16.9254,16.4691,16.8393,914092.13334977,0
+CNO.US,D,20201102,000000,17.2378,17.4367,16.8883,17.2565,1160154.0376209,0
+CNO.US,D,20201103,000000,17.7227,18.6607,17.4758,18.3875,1280082.2965024,0
+CNO.US,D,20201104,000000,17.8832,18.1348,17.4661,17.5807,888470.02404214,0
+CNO.US,D,20201105,000000,17.6844,18.4708,17.6658,18.3494,803147.74652665,0
+CNO.US,D,20201106,000000,18.5579,18.6216,17.8077,17.8557,524788.62819162,0
+CNO.US,D,20201109,000000,19.45,20.0181,18.9829,19.3531,1560873.7384614,0
+CNO.US,D,20201110,000000,19.6302,19.9132,19.3923,19.7919,1041684.9686884,0
+CNO.US,D,20201111,000000,19.9035,19.9035,19.1729,19.3531,549468.23762318,0
+CNO.US,D,20201112,000000,18.9732,19.0407,18.4708,18.7567,548262.28707749,0
+CNO.US,D,20201113,000000,19.0603,19.4687,18.8997,19.3531,536522.39425468,0
+CNO.US,D,20201116,000000,20.0651,20.1621,19.7527,20.0837,903241.6418185,0
+CNO.US,D,20201117,000000,19.8016,20.0563,19.6939,19.9622,1229420.1200642,0
+CNO.US,D,20201118,000000,20.0935,20.4539,19.9622,19.9721,1006034.3747837,0
+CNO.US,D,20201119,000000,19.7919,19.9721,19.5049,19.9232,538611.61933213,0
+CNO.US,D,20201120,000000,19.7822,19.9232,19.6215,19.7331,651502.27350501,0
+CNO.US,D,20201123,000000,20.1033,20.4833,19.9574,20.3687,686213.43091354,0
+CNO.US,D,20201124,000000,20.635,21.489,20.5979,21.3754,1068340.4581419,0
+CNO.US,D,20201125,000000,21.1483,21.4792,20.9582,21.3284,723762.29921661,0
+CNO.US,D,20201127,000000,21.158,21.3186,20.9965,21.1767,443286.38538522,0
+CNO.US,D,20201130,000000,20.9288,21.0894,20.1885,20.1885,1263443.0381265,0
+CNO.US,D,20201201,000000,20.8064,21.016,20.4833,20.5685,966758.78135552,0
+CNO.US,D,20201202,000000,20.3784,20.8994,20.3784,20.7966,1096405.1023397,0
+CNO.US,D,20201203,000000,20.8261,21.394,20.7486,21.299,1610045.0700252,0
+CNO.US,D,20201204,000000,21.4498,22.1627,21.3186,22.0011,1314742.3975796,0
+CNO.US,D,20201207,000000,21.7642,21.8738,21.4019,21.6986,994629.41149431,0
+CNO.US,D,20201208,000000,21.3754,22.0678,21.3754,21.9817,1260898.3905737,0
+CNO.US,D,20201209,000000,22.2117,22.4115,22.0863,22.3155,1007523.1774049,0
+CNO.US,D,20201210,000000,22.011,22.3733,21.9727,22.0011,1099216.263942,0
+CNO.US,D,20201211,000000,21.6095,21.9727,21.438,21.8396,693838.18343228,0
+CNO.US,D,20201214,000000,22.2019,22.2019,21.4713,21.486,937342.16550447,0
+CNO.US,D,20201215,000000,21.8005,22.3067,21.5723,22.1824,995995.67892033,0
+CNO.US,D,20201216,000000,22.106,22.2969,21.8778,21.8867,1242218.9211985,0
+CNO.US,D,20201217,000000,21.9727,22.0159,21.5634,21.8484,1208136.7777916,0
+CNO.US,D,20201218,000000,21.8867,22.0306,21.3911,21.6095,2814057.5173731,0
+CNO.US,D,20201221,000000,21.4009,21.5723,21.0013,21.3637,962281.1410991,0
+CNO.US,D,20201222,000000,21.3539,21.5723,21.1139,21.1238,927696.60339224,0
+CNO.US,D,20201223,000000,21.3245,21.7818,21.2853,21.5918,966381.98563041,0
+CNO.US,D,20201224,000000,21.677,21.8396,21.4283,21.7632,417189.45219634,0
+CNO.US,D,20201228,000000,21.9817,22.154,21.5439,21.5439,697748.07728446,0
+CNO.US,D,20201229,000000,21.6476,21.6476,21.2109,21.3049,742113.98694483,0
+CNO.US,D,20201230,000000,21.3245,21.4096,21.0747,21.1727,628582.06525062,0
+CNO.US,D,20201231,000000,21.2285,21.438,21.065,21.2011,738383.8113789,0
+CNO.US,D,20210104,000000,21.3725,21.3725,20.4753,20.6566,920078.99875989,0
+CNO.US,D,20210105,000000,20.5508,21.0561,20.5508,20.8565,793619.61397645,0
+CNO.US,D,20210106,000000,21.4096,22.4782,21.3245,22.154,1261260.890526,0
+CNO.US,D,20210107,000000,22.5731,22.5731,21.963,22.1157,1081181.1254679,0
+CNO.US,D,20210108,000000,22.154,22.154,21.2285,21.6476,1041271.4124048,0
+CNO.US,D,20210111,000000,21.3245,21.7152,21.3245,21.438,699613.67563075,0
+CNO.US,D,20210112,000000,21.5821,22.2216,21.5821,22.1344,780223.45376575,0
+CNO.US,D,20210113,000000,22.0011,22.2872,21.8102,22.106,615626.01061587,0
+CNO.US,D,20210114,000000,22.2676,22.6211,22.1922,22.4399,627062.62883065,0
+CNO.US,D,20210115,000000,22.0863,22.6925,21.8964,22.5066,827581.26444126,0
+CNO.US,D,20210119,000000,22.7739,22.8218,22.2872,22.6309,797239.50786676,0
+CNO.US,D,20210120,000000,22.5545,22.8786,22.5066,22.7357,604068.89945917,0
+CNO.US,D,20210121,000000,22.7357,22.8218,22.2019,22.2019,556011.61704464,0
+CNO.US,D,20210122,000000,21.868,22.2539,21.82,22.1922,570935.38268831,0
+CNO.US,D,20210125,000000,21.8582,22.0863,21.6095,21.7907,634155.37437708,0
+CNO.US,D,20210126,000000,21.9914,22.0863,21.5723,21.7348,651977.09738626,0
+CNO.US,D,20210127,000000,21.2658,21.5349,20.5313,20.638,1089093.8356953,0
+CNO.US,D,20210128,000000,20.9621,21.5349,20.9621,21.295,727767.15784503,0
+CNO.US,D,20210129,000000,21.1727,21.3822,20.208,20.2277,1299938.1037512,0
+CNO.US,D,20210201,000000,20.3697,20.6762,20.0837,20.5899,799213.34563545,0
+CNO.US,D,20210202,000000,20.8662,21.1335,20.638,20.8936,768463.13841042,0
+CNO.US,D,20210203,000000,20.7516,20.9328,20.6193,20.7908,535387.92257284,0
+CNO.US,D,20210204,000000,20.8104,21.5918,20.8104,21.5821,475286.45160086,0
+CNO.US,D,20210205,000000,21.8582,21.9346,21.2374,21.9346,765747.96271103,0
+CNO.US,D,20210208,000000,22.0011,22.4585,21.9443,22.4488,658661.39228216,0
+CNO.US,D,20210209,000000,22.3253,22.6162,22.1971,22.4683,951862.58613076,0
+CNO.US,D,20210210,000000,22.4782,22.4919,21.486,22.011,1020366.9081107,0
+CNO.US,D,20210211,000000,21.8964,22.4683,21.7907,21.9346,802825.07051273,0
+CNO.US,D,20210212,000000,21.8005,22.3733,21.7632,21.963,878194.42680147,0
+CNO.US,D,20210216,000000,22.1726,22.3449,21.9061,21.9061,1056561.7625073,0
+CNO.US,D,20210217,000000,21.7534,21.9817,21.5634,21.8484,1301288.0331512,0
+CNO.US,D,20210218,000000,21.7632,22.1256,21.6966,22.0404,1206711.2850214,0
+CNO.US,D,20210219,000000,22.2216,22.7827,22.2216,22.7445,909331.64101786,0
+CNO.US,D,20210222,000000,22.7268,23.5368,22.6975,23.2322,1260144.7991234,0
+CNO.US,D,20210223,000000,23.336,23.5172,22.8023,23.1352,1031255.1813271,0
+CNO.US,D,20210224,000000,23.2889,24.4602,23.2792,24.4251,1029670.3928031,0
+CNO.US,D,20210225,000000,24.4251,24.5768,23.1549,23.2224,1442531.2892304,0
+CNO.US,D,20210226,000000,23.1743,23.4975,22.764,22.9453,1317313.5944246,0
+CNO.US,D,20210301,000000,23.3742,23.4691,23.145,23.2224,1052504.8264208,0
+CNO.US,D,20210302,000000,23.0697,23.3742,23.0697,23.1254,810002.56956914,0
+CNO.US,D,20210303,000000,23.242,23.6601,23.1352,23.145,1414905.729482,0
+CNO.US,D,20210304,000000,23.1549,23.3889,22.3067,22.6975,1155557.9466758,0
+CNO.US,D,20210305,000000,23.2028,23.4035,22.5448,23.3839,1285598.4225378,0
+CNO.US,D,20210308,000000,23.6885,24.5474,23.479,24.1567,1544122.1561565,0
+CNO.US,D,20210309,000000,24.003,24.5788,23.668,24.185,1040777.1871176,0
+CNO.US,D,20210310,000000,24.2713,25.0566,24.234,24.8177,1305139.7227857,0
+CNO.US,D,20210311,000000,24.6541,25.229,24.5494,25.0664,1025452.1187098,0
+CNO.US,D,20210312,000000,25.2682,25.3641,24.8363,24.9999,1182892.4853358,0
+CNO.US,D,20210315,000000,24.8745,25.3074,24.6443,25.2878,1047591.1650951,0
+CNO.US,D,20210316,000000,25.0185,25.1252,24.5102,24.5494,967605.29532874,0
+CNO.US,D,20210317,000000,24.7413,24.99,24.5396,24.8549,1109150.8048895,0
+CNO.US,D,20210318,000000,25.0469,25.5267,24.5591,24.5788,1127066.4715483,0
+CNO.US,D,20210319,000000,24.5102,24.7315,24.003,24.4358,3710757.8220235,0
+CNO.US,D,20210322,000000,24.234,24.3476,23.8403,23.9549,1182746.4642283,0
+CNO.US,D,20210323,000000,23.668,23.8747,22.7758,22.9207,1341075.2110192,0
+CNO.US,D,20210324,000000,23.2469,23.668,22.8248,22.8248,1222279.3815662,0
+CNO.US,D,20210325,000000,22.7758,23.8158,22.6907,23.7444,1041540.9898342,0
+CNO.US,D,20210326,000000,24.0323,24.3192,23.5241,23.9549,1127446.3306531,0
+CNO.US,D,20210329,000000,23.5817,24.0519,23.3468,23.4672,980707.37107105,0
+CNO.US,D,20210330,000000,23.6101,24.1752,23.6101,23.9843,847863.90261986,0
+CNO.US,D,20210331,000000,23.5142,23.6964,23.1743,23.2752,1249070.6808611,0
+CNO.US,D,20210401,000000,23.2557,23.86,23.2557,23.8501,1209440.7564936,0
+CNO.US,D,20210405,000000,24.1468,24.3095,23.9167,24.0989,664433.82110075,0
+CNO.US,D,20210406,000000,24.0705,24.2439,23.8981,24.0421,549649.99816266,0
+CNO.US,D,20210407,000000,24.1086,24.2713,24.003,24.1567,574733.97373823,0
+CNO.US,D,20210408,000000,24.0421,24.2145,23.6778,23.9363,805445.28143588,0
+CNO.US,D,20210409,000000,24.0705,24.2145,23.9167,24.185,656481.28693496,0
+CNO.US,D,20210412,000000,24.3574,24.4867,24.1655,24.4161,916311.04150877,0
+CNO.US,D,20210413,000000,24.234,24.377,23.9549,24.0705,504061.79993057,0
+CNO.US,D,20210414,000000,24.0989,24.5788,24.089,24.2996,909637.97900576,0
+CNO.US,D,20210415,000000,24.4259,24.4259,24.003,24.2996,591762.28135875,0
+CNO.US,D,20210416,000000,24.5983,24.8647,24.5102,24.5983,765109.75856958,0
+CNO.US,D,20210419,000000,24.6541,24.9136,24.569,24.7413,1039159.7225415,0
+CNO.US,D,20210420,000000,24.4915,24.5347,23.7826,23.8884,842964.53706678,0
+CNO.US,D,20210421,000000,23.8884,24.5014,23.7728,24.4445,932086.4267588,0
+CNO.US,D,20210422,000000,24.3868,24.4113,24.0323,24.0803,677908.60806168,0
+CNO.US,D,20210423,000000,24.1949,24.6355,24.0939,24.4818,851907.56406009,0
+CNO.US,D,20210426,000000,24.6541,24.9627,24.5014,24.5396,538749.47142668,0
+CNO.US,D,20210427,000000,24.4445,24.7217,24.4445,24.664,517041.34047774,0
+CNO.US,D,20210428,000000,24.8265,24.9059,24.5885,24.7805,568082.35489437,0
+CNO.US,D,20210429,000000,24.9333,25.3162,24.5885,25.0096,790711.44534469,0
+CNO.US,D,20210430,000000,24.7707,24.9715,24.3291,24.4622,924945.68826093,0
+CNO.US,D,20210503,000000,24.8549,25.3259,24.6493,24.943,1191691.5334748,0
+CNO.US,D,20210504,000000,24.7805,25.037,24.4915,24.9627,934200.15887528,0
+CNO.US,D,20210505,000000,25.037,25.2682,25.0047,25.0272,717551.80707532,0
+CNO.US,D,20210506,000000,25.1624,25.7852,24.8647,25.7852,888317.87617481,0
+CNO.US,D,20210507,000000,25.3446,25.8146,25.2006,25.7568,634089.00114637,0
+CNO.US,D,20210510,000000,25.9389,26.691,25.8666,26.0819,1521453.1450522,0
+CNO.US,D,20210511,000000,25.4307,26.0722,25.2584,25.795,1350871.8998721,0
+CNO.US,D,20210512,000000,25.8998,26.0251,25.1918,25.2094,992840.397645,0
+CNO.US,D,20210513,000000,25.0664,26.2445,25.0272,26.0918,1263163.2494309,0
+CNO.US,D,20210514,000000,26.0438,26.3327,25.9683,26.3034,1341719.5419204,0
+CNO.US,D,20210517,000000,26.2073,26.6186,26.0056,26.6186,1056318.7343702,0
+CNO.US,D,20210518,000000,26.5237,26.7254,26.2837,26.3034,1734579.631118,0
+CNO.US,D,20210519,000000,25.9292,26.0203,25.3574,25.9586,898555.6917303,0
+CNO.US,D,20210520,000000,25.7852,26.0535,25.4797,25.7373,839307.88261792,0
+CNO.US,D,20210521,000000,25.9292,26.1878,25.7764,25.8332,729546.98155471,0
+CNO.US,D,20210524,000000,25.9097,26.0056,25.6893,25.7852,508278.03177065,0
+CNO.US,D,20210525,000000,25.891,25.9683,25.0185,25.0469,762613.10396823,0
+CNO.US,D,20210526,000000,25.0469,25.3494,24.8647,25.2584,717725.3986018,0
+CNO.US,D,20210527,000000,25.6521,25.8529,25.4111,25.5267,1200173.011233,0
+CNO.US,D,20210528,000000,25.7186,25.7186,25.1819,25.4503,672556.88341312,0
+CNO.US,D,20210601,000000,25.7764,25.8529,25.4454,25.613,1054806.4458367,0
+CNO.US,D,20210602,000000,25.8049,25.8049,25.1349,25.2975,1677278.0893554,0
+CNO.US,D,20210603,000000,25.1526,25.3162,24.943,25.1349,811888.59044797,0
+CNO.US,D,20210604,000000,25.1438,25.1819,24.8265,25.0272,618484.14404294,0
+CNO.US,D,20210607,000000,25.0566,25.2094,24.9802,25.0469,734701.62876437,0
+CNO.US,D,20210608,000000,24.8843,24.99,24.5102,24.7315,900281.39572878,0
+CNO.US,D,20210609,000000,24.5581,24.7609,24.2791,24.2977,845831.86063348,0
+CNO.US,D,20210610,000000,24.6257,24.6874,23.7777,23.807,1305454.2297866,0
+CNO.US,D,20210611,000000,23.8453,24.1057,23.7728,23.855,868192.49149666,0
+CNO.US,D,20210614,000000,23.7591,24.0577,23.3154,23.5084,975223.92108771,0
+CNO.US,D,20210615,000000,23.5563,24.0676,23.5035,23.8354,1837112.99792,0
+CNO.US,D,20210616,000000,23.6817,23.951,23.5084,23.8354,1470435.616548,0
+CNO.US,D,20210617,000000,23.951,23.9608,22.5261,22.6612,1234303.1475912,0
+CNO.US,D,20210618,000000,22.2568,22.4389,21.7269,21.7554,3308458.4382921,0
+CNO.US,D,20210621,000000,22.0354,22.5261,22.0257,22.4008,864962.6679776,0
+CNO.US,D,20210622,000000,22.3048,22.5378,22.0736,22.4389,1103099.6085018,0
+CNO.US,D,20210623,000000,22.4585,22.6504,22.392,22.4967,944692.23496072,0
+CNO.US,D,20210624,000000,22.5555,22.8051,22.4155,22.7475,901720.16314528,0
+CNO.US,D,20210625,000000,22.8531,23.2822,22.7954,23.0079,2848226.4565431,0
+CNO.US,D,20210628,000000,22.9207,22.9404,22.5163,22.7572,919591.92135913,0
+CNO.US,D,20210629,000000,22.9981,23.1137,22.5359,22.5555,762714.19550424,0
+CNO.US,D,20210630,000000,22.4782,22.8434,22.4782,22.7475,1008334.9730728,0
+CNO.US,D,20210701,000000,22.9687,23.0363,22.7475,22.9306,1096578.6938662,0
+CNO.US,D,20210702,000000,22.959,22.9981,22.7904,22.863,640673.22563288,0
+CNO.US,D,20210706,000000,22.8826,22.911,22.3234,22.4869,1758907.97299,0
+CNO.US,D,20210707,000000,22.295,22.7475,22.2373,22.6514,1251291.6312732,0
+CNO.US,D,20210708,000000,22.0639,22.1403,21.5821,21.6888,1361341.5111717,0
+CNO.US,D,20210709,000000,22.1892,22.6514,22.1696,22.5839,755089.4429855,0
+CNO.US,D,20210712,000000,22.295,22.8434,22.199,22.8248,655940.08982302,0
+CNO.US,D,20210713,000000,22.6701,22.815,22.3185,22.4203,919986.0762369,0
+CNO.US,D,20210714,000000,22.5457,22.815,22.1599,22.2273,700777.75998475,0
+CNO.US,D,20210715,000000,21.9385,22.4829,21.9385,22.3048,868027.06898319,0
+CNO.US,D,20210716,000000,22.5457,22.5839,21.967,22.0159,749314.97191365,0
+CNO.US,D,20210719,000000,21.4273,21.5439,21.0708,21.2932,958135.36699623,0
+CNO.US,D,20210720,000000,21.3705,22.15,21.2638,21.8807,1330822.0785642,0
+CNO.US,D,20210721,000000,22.247,22.6651,22.0736,22.1696,760120.53387337,0
+CNO.US,D,20210722,000000,22.1119,22.1119,21.6742,21.7741,640800.86646118,0
+CNO.US,D,20210723,000000,22.0639,22.1892,21.7935,21.8719,505385.18003829,0
+CNO.US,D,20210726,000000,21.9963,22.3048,21.9571,22.1599,450218.8140513,0
+CNO.US,D,20210727,000000,21.8524,22.199,21.7741,21.9767,662313.96222451,0
+CNO.US,D,20210728,000000,22.0736,22.2568,21.6301,21.9963,732555.22059585,0
+CNO.US,D,20210729,000000,22.3234,22.8346,21.9004,22.1119,1144462.3847543,0
+CNO.US,D,20210730,000000,22.1119,22.4389,21.9385,21.9963,810317.07657005,0
+CNO.US,D,20210802,000000,22.0736,22.5741,21.7269,21.7554,672637.55241661,0
+CNO.US,D,20210803,000000,21.967,22.1599,21.4469,21.9571,578109.81836485,0
+CNO.US,D,20210804,000000,21.6105,21.9288,21.4273,21.486,744737.26124786,0
+CNO.US,D,20210805,000000,21.7172,22.0061,21.6789,21.967,863299.25270333,0
+CNO.US,D,20210806,000000,22.3626,22.6612,22.242,22.2568,989333.84881021,0
+CNO.US,D,20210809,000000,22.1696,22.3479,21.8905,22.15,597440.76652772,0
+CNO.US,D,20210810,000000,22.0835,22.6221,22.0257,22.4967,630395.58613897,0
+CNO.US,D,20210811,000000,22.4782,23.0128,22.3234,22.9981,696494.13378733,0
+CNO.US,D,20210812,000000,23.1137,23.1225,22.7191,22.815,720686.66581812,0
+CNO.US,D,20210813,000000,22.7758,22.9404,22.6897,22.7954,608390.30734176,0
+CNO.US,D,20210816,000000,22.5937,22.9207,22.4488,22.6514,623589.77717455,0
+CNO.US,D,20210817,000000,22.3234,22.6945,22.295,22.6612,771459.12393204,0
+CNO.US,D,20210818,000000,22.6025,22.9207,22.5066,22.5839,834200.20723306,0
+CNO.US,D,20210819,000000,22.3626,22.767,22.199,22.3626,799492.11320443,0
+CNO.US,D,20210820,000000,22.2089,22.907,22.2089,22.863,855871.57762348,0
+CNO.US,D,20210823,000000,23.056,23.2097,22.9207,23.1039,704326.17501122,0
+CNO.US,D,20210824,000000,23.1998,23.5857,23.1372,23.5084,703230.50614117,0
+CNO.US,D,20210825,000000,23.6044,23.9893,23.3742,23.6425,706455.22402709,0
+CNO.US,D,20210826,000000,23.711,23.8158,23.3644,23.3644,593197.98539537,0
+CNO.US,D,20210827,000000,23.4408,23.9373,23.4408,23.8942,749699.93665177,0
+CNO.US,D,20210830,000000,23.9412,23.9412,23.5378,23.6523,824866.08874187,0
+CNO.US,D,20210831,000000,23.7013,23.855,23.479,23.5563,715658.63831012,0
+CNO.US,D,20210901,000000,23.6523,23.7973,23.1998,23.2097,1168226.043602,0
+CNO.US,D,20210902,000000,23.3928,23.3928,22.959,23.0941,944821.91804226,0
+CNO.US,D,20210903,000000,22.9981,23.1813,22.6897,22.8434,657303.29386914,0
+CNO.US,D,20210907,000000,22.7954,23.0657,22.6848,22.7191,657203.22345977,0
+CNO.US,D,20210908,000000,22.6221,22.8678,22.387,22.5163,1084860.2447025,0
+CNO.US,D,20210909,000000,22.4488,23.0588,22.4095,22.4869,919458.15377109,0
+CNO.US,D,20210910,000000,23.1166,23.5435,22.5555,22.5652,893299.95298463,0
+CNO.US,D,20210913,000000,22.913,23.2234,22.7298,23.195,934036.77861507,0
+CNO.US,D,20210914,000000,23.2136,23.2713,22.7582,22.8943,920383.29449453,0
+CNO.US,D,20210915,000000,23.0011,23.1852,22.7827,23.0784,741224.58565331,0
+CNO.US,D,20210916,000000,23.2812,23.3497,22.7974,22.904,726427.43971129,0
+CNO.US,D,20210917,000000,22.9521,23.2616,22.4732,22.6035,3660495.9272227,0
+CNO.US,D,20210920,000000,22.0031,22.1197,21.3059,21.6742,1384745.733447,0
+CNO.US,D,20210921,000000,21.819,21.9258,21.3254,21.4704,1146970.2717485,0
+CNO.US,D,20210922,000000,21.8092,22.0707,21.7897,21.8867,780427.67909102,0
+CNO.US,D,20210923,000000,22.0325,22.6132,22.0325,22.3224,768531.55389437,0
+CNO.US,D,20210924,000000,22.3713,22.7004,22.1481,22.5652,700519.4149483,0
+CNO.US,D,20210927,000000,22.8748,23.3781,22.7876,23.2234,1077502.0062332,0
+CNO.US,D,20210928,000000,23.3399,23.5338,23.097,23.1166,773444.19409361,0
+CNO.US,D,20210929,000000,23.195,23.2332,22.904,23.0784,595454.67523953,0
+CNO.US,D,20210930,000000,23.2616,23.3056,22.7876,22.7974,606658.47658353,0
+CNO.US,D,20211001,000000,22.913,23.669,22.8365,23.4359,702236.94993376,0
+CNO.US,D,20211004,000000,23.4946,23.9589,23.4946,23.7845,940940.61573563,0
+CNO.US,D,20211005,000000,23.8922,24.3858,23.6101,24.2977,845120.13537495,0
+CNO.US,D,20211006,000000,24.0469,24.4818,23.8637,24.4622,1023992.9287608,0
+CNO.US,D,20211007,000000,24.6267,25.0733,24.6267,24.7344,946537.41077449,0
+CNO.US,D,20211008,000000,24.9283,25.3436,24.8696,25.1321,962455.75375221,0
+CNO.US,D,20211011,000000,25.2281,25.4994,25.039,25.0635,806190.70387309,0
+CNO.US,D,20211012,000000,24.9949,25.277,24.9087,25.1409,734349.3400783,0
+CNO.US,D,20211013,000000,25.0635,25.1409,24.4251,24.6365,780311.27065562,0
+CNO.US,D,20211014,000000,24.9675,25.2672,24.8892,25.0733,750270.74643589,0
+CNO.US,D,20211015,000000,25.5179,25.5179,24.9186,24.9186,947444.17121866,0
+CNO.US,D,20211018,000000,24.7933,25.0342,24.6365,24.7344,764270.39248275,0
+CNO.US,D,20211019,000000,24.9577,25.0536,24.7443,24.8598,637146.25426558,0
+CNO.US,D,20211020,000000,24.7834,25.2133,24.6854,24.9675,778295.56669526,0
+CNO.US,D,20211021,000000,24.8892,25.0683,24.7834,24.9087,755807.29500379,0
+CNO.US,D,20211022,000000,24.9852,25.1595,24.7638,24.948,641283.85935543,0
+CNO.US,D,20211025,000000,24.8892,25.3436,24.7736,25.2281,810489.64696991,0
+CNO.US,D,20211026,000000,25.325,25.6305,25.2281,25.4611,698657.90110851,0
+CNO.US,D,20211027,000000,25.3925,25.4709,24.801,24.948,808801.7246566,0
+CNO.US,D,20211028,000000,24.85,25.3975,23.7747,23.9304,1386831.8951446,0
+CNO.US,D,20211029,000000,23.9783,24.0068,23.1803,23.3781,1556211.2742856,0
+CNO.US,D,20211101,000000,23.669,24.2311,23.5573,24.1822,902142.90956857,0
+CNO.US,D,20211102,000000,24.1047,24.472,23.9393,24.376,886325.65812686,0
+CNO.US,D,20211103,000000,24.2693,25.2574,24.2017,24.948,1010799.9727488,0
+CNO.US,D,20211104,000000,24.9381,24.9381,24.0852,24.376,833944.92557649,0
+CNO.US,D,20211105,000000,24.7051,25.0342,24.5406,24.6365,1612911.3724652,0
+CNO.US,D,20211108,000000,24.7933,24.9852,24.2977,24.3075,781700.00286741,0
+CNO.US,D,20211109,000000,24.1331,24.2212,23.7698,23.8727,1122174.2538815,0
+CNO.US,D,20211110,000000,23.9783,24.5551,23.6983,23.9783,1312387.6795794,0
+CNO.US,D,20211111,000000,23.9393,24.4251,23.7845,24.2311,672558.92566638,0
+CNO.US,D,20211112,000000,24.2311,24.3025,23.9883,24.0666,742063.95174015,0
+CNO.US,D,20211115,000000,24.2017,24.3858,24.0372,24.0852,799359.36674301,0
+CNO.US,D,20211116,000000,24.1625,24.2693,23.7747,23.7747,788840.74136528,0
+CNO.US,D,20211117,000000,23.6298,23.8335,23.4554,23.6201,768371.23701405,0
+CNO.US,D,20211118,000000,23.7364,23.7943,23.3203,23.4946,820176.05414719,0
+CNO.US,D,20211119,000000,23.1559,23.3595,22.913,23.1852,759877.50573631,0
+CNO.US,D,20211122,000000,23.4848,23.8922,23.2616,23.5435,894238.36835422,0
+CNO.US,D,20211123,000000,23.718,24.0127,23.6543,23.9589,787359.08663049,0
+CNO.US,D,20211124,000000,23.8139,23.9236,23.4653,23.5142,609386.92692904,0
+CNO.US,D,20211126,000000,22.4585,22.8748,21.9934,22.6426,745220.25414211,0
+CNO.US,D,20211129,000000,22.9619,23.0295,22.1873,22.2842,781229.26349268,0
+CNO.US,D,20211130,000000,21.9836,22.1481,21.7318,21.9453,1271956.1708102,0
+CNO.US,D,20211201,000000,22.5163,22.5839,21.3549,21.3647,826060.80689466,0
+CNO.US,D,20211202,000000,21.5771,22.5937,21.49,22.391,1099003.8696036,0
+CNO.US,D,20211203,000000,22.3811,22.7102,22.245,22.4095,750474.97176115,0
+CNO.US,D,20211206,000000,22.865,23.4554,22.768,23.0687,807619.26002331,0
+CNO.US,D,20211207,000000,23.1753,23.3976,22.9521,23.0393,678146.53056561,0
+CNO.US,D,20211208,000000,23.097,23.3976,23.0687,23.1069,523840.00155578,0
+CNO.US,D,20211209,000000,22.8051,23.2439,22.7954,23.1069,579951.93079872,0
+CNO.US,D,20211210,000000,23.2528,23.3409,23.0001,23.0588,645841.14748869,0
+CNO.US,D,20211213,000000,22.8346,23.1117,22.674,23.0196,1025391.8722388,0
+CNO.US,D,20211214,000000,23.2048,23.8766,23.0687,23.5064,874013.9343933,0
+CNO.US,D,20211215,000000,23.6328,23.8178,23.0196,23.6034,1146642.4901014,0
+CNO.US,D,20211216,000000,23.8667,23.9637,23.3016,23.3801,2188673.6207161,0
+CNO.US,D,20211217,000000,23.2439,23.4143,22.8836,22.9414,2844239.978194,0
+CNO.US,D,20211220,000000,22.6005,22.6788,21.822,22.0168,1139498.6882237,0
+CNO.US,D,20211221,000000,22.3576,23.1166,22.2255,22.9804,1086011.0544103,0
+CNO.US,D,20211222,000000,22.9804,23.4476,22.9511,23.2048,425442.19759027,0
+CNO.US,D,20211223,000000,23.2439,23.5984,23.2439,23.3311,406759.66483509,0
+CNO.US,D,20211227,000000,23.3898,23.4574,23.0872,23.4476,406512.55219153,0
+CNO.US,D,20211228,000000,23.4095,23.7983,23.4095,23.6131,561498.13040785,0
+CNO.US,D,20211229,000000,23.6229,23.7601,23.5554,23.6425,325260.48540855,0
+CNO.US,D,20211230,000000,23.7503,23.8864,23.4771,23.4965,453392.47560591,0
+CNO.US,D,20211231,000000,23.3801,23.5455,23.1656,23.2145,992949.65819402,0
+CNO.US,D,20220103,000000,23.4672,24.1685,23.4574,23.7884,821483.09622887,0
+CNO.US,D,20220104,000000,24.0616,24.7041,24.0616,24.5386,685735.54365242,0
+CNO.US,D,20220105,000000,23.808,24.3829,23.808,24.0421,1094182.1096742,0
+CNO.US,D,20220106,000000,24.3632,24.6747,24.1879,24.519,879917.06742006,0
+CNO.US,D,20220107,000000,24.6944,25.0057,24.5484,24.7824,933043.22240766,0
+CNO.US,D,20220110,000000,24.9577,25.0546,24.665,24.8598,811272.85109229,0
+CNO.US,D,20220111,000000,25.0449,25.2006,24.617,25.1908,691329.27531141,0
+CNO.US,D,20220112,000000,25.0938,25.3564,24.9577,25.0645,817063.66019016,0
+CNO.US,D,20220113,000000,25.2398,25.6491,25.2398,25.3269,622663.61532447,0
+CNO.US,D,20220114,000000,24.9675,25.5218,24.753,25.5218,568877.81253628,0
+CNO.US,D,20220118,000000,25.5512,25.605,25.1712,25.2006,704430.3299271,0
+CNO.US,D,20220119,000000,25.2692,25.2692,24.665,24.7237,620117.94664506,0
+CNO.US,D,20220120,000000,24.6551,25.0645,24.2076,24.2468,576467.84674972,0
+CNO.US,D,20220121,000000,24.2076,24.3584,23.716,23.7688,898726.2198769,0
+CNO.US,D,20220124,000000,23.3507,24.2173,23.0393,24.139,1039502.821088,0
+CNO.US,D,20220125,000000,23.8276,24.5924,23.3898,24.3927,936898.99654865,0
+CNO.US,D,20220126,000000,24.6071,25.0449,24.1978,24.568,822082.49755852,0
+CNO.US,D,20220127,000000,24.8207,25.0743,23.6034,23.9256,1099889.1863887,0
+CNO.US,D,20220128,000000,23.9637,24.2272,23.4672,24.1978,930668.08187483,0
+CNO.US,D,20220131,000000,23.9059,24.3505,23.6523,24.285,1640185.6646543,0
+CNO.US,D,20220201,000000,24.285,24.519,24.0715,24.4024,1555047.1899316,0
+CNO.US,D,20220202,000000,24.2076,24.6355,24.1685,24.4024,1426772.2420065,0
+CNO.US,D,20220203,000000,24.4897,24.5484,24.1194,24.2173,900412.09993696,0
+CNO.US,D,20220204,000000,24.1978,24.9381,24.0715,24.7041,1084333.3433633,0
+CNO.US,D,20220207,000000,24.6551,25.0841,24.6551,24.7726,652146.60440623,0
+CNO.US,D,20220208,000000,25.0155,25.4347,24.8304,25.2888,1046975.4257394,0
+CNO.US,D,20220209,000000,25.5121,26.0378,24.5778,24.85,1552932.4366884,0
+CNO.US,D,20220210,000000,24.8696,25.7647,24.8549,25.0351,1032609.1952337,0
+CNO.US,D,20220211,000000,24.9577,25.6001,24.7139,24.9283,1088177.8851114,0
+CNO.US,D,20220214,000000,25.0057,25.0645,24.1009,24.3927,1046108.4892336,0
+CNO.US,D,20220215,000000,24.6453,24.801,24.2272,24.3339,1557122.1192362,0
+CNO.US,D,20220216,000000,24.2272,24.5778,24.091,24.4994,1328148.7690566,0
+CNO.US,D,20220217,000000,24.2761,24.3535,23.8913,24.0225,957260.26147748,0
+CNO.US,D,20220218,000000,23.9256,24.4945,23.9256,24.2566,1019077.2251816,0
+CNO.US,D,20220222,000000,24.1782,24.3632,23.8766,24.0225,683798.46644229,0
+CNO.US,D,20220223,000000,24.2369,24.4024,23.6131,23.6915,831099.04566893,0
+CNO.US,D,20220224,000000,22.9316,23.2439,22.4498,23.1852,1585981.1999493,0
+CNO.US,D,20220225,000000,23.3605,24.2125,23.3605,24.1009,851064.11346675,0
+CNO.US,D,20220228,000000,23.3996,23.8473,23.3409,23.5358,2210777.9487962,0
+CNO.US,D,20220301,000000,23.146,23.2439,21.871,22.0364,1531652.1577959,0
+CNO.US,D,20220302,000000,22.3185,23.3409,22.0551,23.2723,1190591.7800983,0
+CNO.US,D,20220303,000000,23.3116,23.4965,22.9414,23.3605,936389.45436212,0
+CNO.US,D,20220304,000000,22.7465,23.0099,22.6299,22.815,1228644.0638281,0
+CNO.US,D,20220307,000000,22.5711,22.5711,22.0168,22.1922,1241555.1888913,0
+CNO.US,D,20220308,000000,22.4742,23.0588,22.294,22.3087,1181792.7319592,0
+CNO.US,D,20220309,000000,23.0433,23.4153,22.8327,22.906,1217552.586413,0
+CNO.US,D,20220310,000000,22.5829,23.0138,22.5339,22.7395,1014276.9089114,0
+CNO.US,D,20220311,000000,22.906,23.1411,22.7543,22.8081,1623712.8499185,0
+CNO.US,D,20220314,000000,23.1606,23.5328,22.818,23.0433,845728.72684422,0
+CNO.US,D,20220315,000000,23.2586,23.5132,22.9648,23.2979,747352.36653786,0
+CNO.US,D,20220316,000000,23.6014,24.1694,23.4055,24.14,1192034.6320213,0
+CNO.US,D,20220317,000000,23.905,24.1694,23.8364,24.14,966130.78848032,0
+CNO.US,D,20220318,000000,24.0225,24.1204,23.5426,24.091,2415342.2881001,0
+CNO.US,D,20220321,000000,24.2968,24.5414,24.003,24.3162,738097.89592352,0
+CNO.US,D,20220322,000000,24.708,25.0312,24.3946,24.5122,1151512.2429823,0
+CNO.US,D,20220323,000000,24.375,24.6493,24.091,24.1498,1001741.5584466,0
+CNO.US,D,20220324,000000,24.3065,24.7276,24.14,24.7178,938532.79915076,0
+CNO.US,D,20220325,000000,24.7863,25.3738,24.7667,25.3446,776096.05994217,0
+CNO.US,D,20220328,000000,25.3152,25.3152,24.7374,25.0018,724307.58083505,0
+CNO.US,D,20220329,000000,25.3544,25.4865,24.8647,25.0213,898222.80445013,0
+CNO.US,D,20220330,000000,25.0703,25.2221,24.6787,24.7863,503903.52530349,0
+CNO.US,D,20220331,000000,24.6787,24.9872,24.5708,24.5708,702511.63299625,0
+CNO.US,D,20220401,000000,24.8745,25.0948,24.7031,24.9333,875392.45533884,0
+CNO.US,D,20220404,000000,24.8157,24.8647,24.3261,24.375,657907.80083193,0
+CNO.US,D,20220405,000000,24.2085,24.664,24.1009,24.14,782404.58023958,0
+CNO.US,D,20220406,000000,24.0715,24.4435,24.0274,24.0323,787642.9598326,0
+CNO.US,D,20220407,000000,23.9441,24.0715,23.4937,23.8657,831548.34138452,0
+CNO.US,D,20220408,000000,23.9833,24.3604,23.8952,24.2183,698308.6758023,0
+CNO.US,D,20220411,000000,24.3261,24.8647,24.1498,24.2183,879152.24357696,0
+CNO.US,D,20220412,000000,24.1792,24.5807,24.0715,24.1988,835183.55217421,0
+CNO.US,D,20220413,000000,24.1204,24.9528,24.091,24.9039,691973.60621262,0
+CNO.US,D,20220414,000000,24.894,25.1879,24.7667,24.8451,660927.27226596,0
+CNO.US,D,20220418,000000,24.7471,25.1976,24.7423,24.8451,566660.94663054,0
+CNO.US,D,20220419,000000,25.0116,25.2173,24.9235,25.0703,667966.91922781,0
+CNO.US,D,20220420,000000,25.1781,25.56,25.1781,25.2956,651538.01293694,0
+CNO.US,D,20220421,000000,25.5012,25.6776,25.1046,25.1486,865451.78763161,0
+CNO.US,D,20220422,000000,25.0703,25.1486,24.4191,24.4435,739066.9450919,0
+CNO.US,D,20220425,000000,24.1889,24.3849,23.4544,24.3162,859475.13348776,0
+CNO.US,D,20220426,000000,23.905,24.2868,23.7874,23.856,868794.95620619,0
+CNO.US,D,20220427,000000,23.7581,24.1694,23.6014,23.905,788660.00195241,0
+CNO.US,D,20220428,000000,24.14,24.3309,23.6993,24.3162,829431.54588815,0
+CNO.US,D,20220429,000000,24.1596,24.3946,23.5426,23.6405,765917.469731,0
+CNO.US,D,20220502,000000,23.6111,23.7483,23.1313,23.621,988981.56012414,0
+CNO.US,D,20220503,000000,22.7102,22.7298,20.7956,21.0258,2271263.3633796,0
+CNO.US,D,20220504,000000,20.9671,21.4616,20.6732,21.3097,2026229.7336212,0
+CNO.US,D,20220505,000000,21.0845,21.3686,20.7809,21.1041,1397602.738799,0
+CNO.US,D,20220506,000000,21.0747,21.584,20.6243,20.8495,1239337.3018589,0
+CNO.US,D,20220509,000000,20.7222,20.9524,20.4726,20.6536,1161757.2064242,0
+CNO.US,D,20220510,000000,20.6536,20.9621,19.8506,20.2032,952487.51562606,0
+CNO.US,D,20220511,000000,20.3109,20.6536,19.8311,19.9388,923098.47019392,0
+CNO.US,D,20220512,000000,19.8898,19.9388,19.0671,19.5274,949129.0301521,0
+CNO.US,D,20220513,000000,19.7233,19.9095,19.5176,19.6743,1257956.5247632,0
+CNO.US,D,20220516,000000,19.7527,19.7527,19.1749,19.4393,1055238.3823996,0
+CNO.US,D,20220517,000000,19.8016,20.2767,19.7037,20.1641,1262540.3621889,0
+CNO.US,D,20220518,000000,20.0268,20.1933,19.6107,19.7331,877590.94096531,0
+CNO.US,D,20220519,000000,19.4981,19.6939,18.9889,19.0868,1072467.8519655,0
+CNO.US,D,20220520,000000,19.2044,19.3218,18.5677,18.9006,1085175.7728301,0
+CNO.US,D,20220523,000000,19.312,19.7282,19.0671,19.5373,1253684.1309587,0
+CNO.US,D,20220524,000000,19.6156,19.738,19.2385,19.6058,1019490.7814653,0
+CNO.US,D,20220525,000000,19.4393,19.9877,19.4393,19.7919,885729.32017709,0
+CNO.US,D,20220526,000000,20.066,20.208,20.0074,20.0954,956677.19817385,0
+CNO.US,D,20220527,000000,20.0074,20.1933,19.9779,20.1641,842905.31172245,0
+CNO.US,D,20220531,000000,20.0368,20.4823,19.8702,20.1444,1687314.7429654,0
+CNO.US,D,20220601,000000,20.0954,20.3206,19.6547,20.1444,1063225.6348707,0
+CNO.US,D,20220602,000000,20.2521,20.2914,19.8016,19.9192,1300373.1036941,0
+CNO.US,D,20220603,000000,19.8604,19.9779,19.5862,19.6449,904686.53599474,0
+CNO.US,D,20220606,000000,19.7135,19.9975,19.6058,19.9095,1145110.8001619,0
+CNO.US,D,20220607,000000,19.8995,20.1788,19.7233,20.1347,645790.09115738,0
+CNO.US,D,20220608,000000,19.88,19.9486,19.6009,19.7625,598842.77338567,0
+CNO.US,D,20220609,000000,19.6047,19.7132,19.299,19.3187,546986.69146937,0
+CNO.US,D,20220610,000000,18.8749,19.1215,18.6876,18.6974,1107839.4000447,0
+CNO.US,D,20220613,000000,18.2733,18.4312,17.7655,17.8592,1022261.3115833,0
+CNO.US,D,20220614,000000,17.9184,18.1846,17.6866,17.8987,1865976.1045244,0
+CNO.US,D,20220615,000000,18.0959,18.2783,17.7458,18.0071,985666.5459463,0
+CNO.US,D,20220616,000000,17.7112,17.7359,16.8927,17.0111,1145148.0515996,0
+CNO.US,D,20220617,000000,17.0209,17.2971,16.8336,17.1591,2414695.7946214,0
+CNO.US,D,20220621,000000,17.5634,17.7064,17.2577,17.5732,1021547.4256652,0
+CNO.US,D,20220622,000000,17.2577,17.5535,17.2577,17.4056,1221893.829911,0
+CNO.US,D,20220623,000000,17.4056,17.5338,16.8632,16.9717,1643443.4644836,0
+CNO.US,D,20220624,000000,17.1788,18.2142,17.1491,18.1649,3312549.3024424,0
+CNO.US,D,20220627,000000,18.2142,18.2438,17.8198,17.948,954532.3991565,0
+CNO.US,D,20220628,000000,18.2537,18.3917,17.8099,17.8494,971895.84883509,0
+CNO.US,D,20220629,000000,17.8296,17.9973,17.6719,17.9282,893709.11613531,0
+CNO.US,D,20220630,000000,17.7409,17.9973,17.5042,17.8394,751995.66311695,0
+CNO.US,D,20220701,000000,17.7507,18.3424,17.6225,18.2833,911574.51684999,0
+CNO.US,D,20220705,000000,17.8888,17.9726,17.3266,17.7507,734821.83938532,0
+CNO.US,D,20220706,000000,17.5239,17.6817,17.0703,17.2971,1000183.5783354,0
+CNO.US,D,20220707,000000,17.5634,17.7409,17.445,17.5239,652350.77713511,0
+CNO.US,D,20220708,000000,17.6127,17.6719,17.376,17.4548,531212.2463838,0
+CNO.US,D,20220711,000000,17.3464,17.4844,17.1936,17.3563,617293.29992385,0
+CNO.US,D,20220712,000000,17.2971,17.7606,17.2379,17.5239,1158247.4525777,0
+CNO.US,D,20220713,000000,17.2281,17.2971,16.7843,16.9027,947590.26422105,0
+CNO.US,D,20220714,000000,16.4983,16.666,16.3306,16.4983,902866.93392702,0
+CNO.US,D,20220715,000000,16.8238,16.9963,16.5575,16.9027,977748.9021286,0
+CNO.US,D,20220718,000000,17.0703,17.2873,16.8484,16.9027,1170764.7931625,0
+CNO.US,D,20220719,000000,17.2182,17.583,17.1097,17.4155,1356933.8692556,0
+CNO.US,D,20220720,000000,17.4155,17.7409,17.3168,17.731,1177210.0472743,0
+CNO.US,D,20220721,000000,17.662,17.8296,17.3464,17.8296,1055815.9778138,0
+CNO.US,D,20220722,000000,17.9184,18.1058,17.6225,17.7803,798354.64395887,0
+CNO.US,D,20220725,000000,17.9973,18.1846,17.8394,18.0959,668887.78217853,0
+CNO.US,D,20220726,000000,17.9677,18.2438,17.9578,18.1551,749394.64411178,0
+CNO.US,D,20220727,000000,18.1255,18.4164,18.0663,18.372,779987.29220811,0
+CNO.US,D,20220728,000000,18.4213,18.4904,18.0368,18.3424,779498.52372449,0
+CNO.US,D,20220729,000000,18.3326,18.5692,18.3326,18.4904,808418.00170053,0
+CNO.US,D,20220801,000000,18.2438,18.6185,18.1748,18.5495,752734.90009737,0
+CNO.US,D,20220802,000000,18.8552,19.0525,17.7655,17.8,1139802.0195546,0
+CNO.US,D,20220803,000000,18.0564,18.1649,17.8,18.086,899957.6460027,0
+CNO.US,D,20220804,000000,18.0663,18.2538,17.8247,17.8691,685838.51656079,0
+CNO.US,D,20220805,000000,17.8691,18.1353,17.8691,18.0466,739217.71361044,0
+CNO.US,D,20220808,000000,18.1748,18.4213,18.1748,18.3128,593673.20803788,0
+CNO.US,D,20220809,000000,18.3227,18.5495,18.2438,18.5298,566701.70569884,0
+CNO.US,D,20220810,000000,18.8651,19.0229,18.7862,18.9538,671486.77309871,0
+CNO.US,D,20220811,000000,19.1018,19.3779,19.0919,19.2398,599258.55411214,0
+CNO.US,D,20220812,000000,19.299,19.6541,19.1511,19.6244,632042.54804481,0
+CNO.US,D,20220815,000000,19.3779,19.6639,19.3286,19.6343,493380.34890036,0
+CNO.US,D,20220816,000000,19.6639,19.8956,19.5603,19.871,696103.66875938,0
+CNO.US,D,20220817,000000,19.585,19.6688,19.3779,19.5159,558835.7780485,0
+CNO.US,D,20220818,000000,19.6047,19.9598,19.4666,19.94,506938.09708718,0
+CNO.US,D,20220819,000000,19.8216,19.8611,19.4518,19.6244,607355.68345184,0
+CNO.US,D,20220822,000000,19.3089,19.3976,18.9736,19.0426,643319.71465555,0
+CNO.US,D,20220823,000000,19.1215,19.23,19.082,19.1018,512125.93850256,0
+CNO.US,D,20220824,000000,19.0229,19.1264,18.8947,18.9638,439460.66719972,0
+CNO.US,D,20220825,000000,18.944,19.3286,18.8256,19.2497,512109.71382261,0
+CNO.US,D,20220826,000000,19.299,19.368,18.6432,18.6481,533827.46198394,0
+CNO.US,D,20220829,000000,18.4213,18.5692,18.2044,18.4509,456810.93432586,0
+CNO.US,D,20220830,000000,18.5199,18.5298,18.2142,18.2931,466685.68016304,0
+CNO.US,D,20220831,000000,18.2733,18.3622,18.0564,18.1551,950773.34361958,0
+CNO.US,D,20220901,000000,18.0663,18.0663,17.7951,17.9677,657705.93556253,0
+CNO.US,D,20220902,000000,18.1255,18.3967,17.7112,17.7902,785775.44678181,0
+CNO.US,D,20220906,000000,17.9381,17.9381,17.4598,17.5634,1481192.6087706,0
+CNO.US,D,20220907,000000,17.4352,17.9184,17.3907,17.9085,667557.35842228,0
+CNO.US,D,20220908,000000,17.8489,18.5446,17.829,18.5048,841511.995567,0
+CNO.US,D,20220909,000000,18.6837,19.0514,18.5644,18.9321,716753.17786826,0
+CNO.US,D,20220912,000000,19.0216,19.3197,18.9123,19.3098,1063002.2401237,0
+CNO.US,D,20220913,000000,19.0812,19.3893,18.5694,18.6539,1171025.523807,0
+CNO.US,D,20220914,000000,18.7433,18.9371,18.5843,18.9023,1057134.9422134,0
+CNO.US,D,20220915,000000,18.9321,19.2005,18.8129,18.9818,913896.8025935,0
+CNO.US,D,20220916,000000,18.7831,18.9769,18.4949,18.9421,1929645.7110134,0
+CNO.US,D,20220919,000000,18.7334,19.4887,18.7334,19.4787,795400.72922567,0
+CNO.US,D,20220920,000000,19.2402,19.3595,18.8228,19.0415,720179.37395546,0
+CNO.US,D,20220921,000000,19.1905,19.3396,18.7731,18.7831,633610.81948543,0
+CNO.US,D,20220922,000000,18.8129,18.8129,18.5446,18.6539,611109.61628365,0
+CNO.US,D,20220923,000000,18.3955,18.5346,17.5209,17.8886,1086317.4793415,0
+CNO.US,D,20220926,000000,17.7594,18.157,17.7396,17.8688,1014534.3948583,0
+CNO.US,D,20220927,000000,18.0278,18.0973,17.3719,17.6104,768393.6505236,0
+CNO.US,D,20220928,000000,17.6004,18.2961,17.5557,18.1272,668400.04225166,0
+CNO.US,D,20220929,000000,17.8787,17.9483,17.6004,17.8787,663742.22677804,0
+CNO.US,D,20220930,000000,17.9383,18.3458,17.8191,17.8588,971009.12673848,0
+CNO.US,D,20221003,000000,18.157,18.47,17.7098,18.2365,994014.4486597,0
+CNO.US,D,20221004,000000,18.4253,19.271,18.4253,19.2005,1080339.4966824,0
+CNO.US,D,20221005,000000,18.8825,19.1607,18.7533,19.0912,852949.75501583,0
+CNO.US,D,20221006,000000,18.9123,19.0862,18.7533,18.9918,530255.41352558,0
+CNO.US,D,20221007,000000,18.9222,19.0117,18.5247,18.6042,807641.45621564,0
+CNO.US,D,20221010,000000,18.7731,19.0315,18.6042,18.7433,628418.69854271,0
+CNO.US,D,20221011,000000,18.7036,19.2054,18.5644,18.7731,875160.15919582,0
+CNO.US,D,20221012,000000,18.6738,18.8328,18.4253,18.6241,739005.84349778,0
+CNO.US,D,20221013,000000,18.3657,19.6179,18.157,19.4688,815351.15208059,0
+CNO.US,D,20221014,000000,19.6477,19.9757,19.1359,19.2502,780642.42731348,0
+CNO.US,D,20221017,000000,19.7868,19.8862,19.3595,19.6079,791243.00757154,0
+CNO.US,D,20221018,000000,20.0452,20.3036,19.8266,19.9657,752840.43087017,0
+CNO.US,D,20221019,000000,19.7272,20.0552,19.5583,19.757,609580.15430052,0
+CNO.US,D,20221020,000000,19.6477,19.8017,19.1955,19.2899,613307.21165941,0
+CNO.US,D,20221021,000000,19.3893,19.9409,19.3794,19.8465,685666.86306118,0
+CNO.US,D,20221024,000000,19.9359,20.4278,19.8465,20.403,803448.51668689,0
+CNO.US,D,20221025,000000,20.1844,20.7409,20.1744,20.6514,1029211.1925464,0
+CNO.US,D,20221026,000000,20.6813,20.9595,20.5521,20.562,678031.62784541,0
+CNO.US,D,20221027,000000,20.7508,21.0788,20.6514,20.7508,669166.7856932,0
+CNO.US,D,20221028,000000,20.9198,22.003,20.8105,21.8838,1107704.7914805,0
+CNO.US,D,20221031,000000,21.6552,22.003,21.6552,21.9235,1000129.2779172,0
+CNO.US,D,20221101,000000,21.1285,22.0676,20.8701,21.9533,1309880.5473753,0
+CNO.US,D,20221102,000000,21.9732,22.0229,21.0987,21.198,1101897.8670696,0
+CNO.US,D,20221103,000000,20.89,21.1881,20.6912,20.9893,692779.86750772,0
+CNO.US,D,20221104,000000,21.1881,21.6254,21.0788,21.6154,612958.05158826,0
+CNO.US,D,20221107,000000,21.7148,21.7844,21.2179,21.6154,550550.97155169,0
+CNO.US,D,20221108,000000,21.5459,21.8838,21.3769,21.7446,919128.16631079,0
+CNO.US,D,20221109,000000,21.4962,21.7993,21.3024,21.3372,545762.34682952,0
+CNO.US,D,20221110,000000,22.0825,22.7981,21.844,22.7981,1734256.9426688,0
+CNO.US,D,20221111,000000,22.8577,22.9968,22.5695,22.6291,873321.7861411,0
+CNO.US,D,20221114,000000,22.4701,22.5894,22.2515,22.2813,882710.87151252,0
+CNO.US,D,20221115,000000,22.4999,22.6739,22.1769,22.2614,1037520.5985048,0
+CNO.US,D,20221116,000000,22.1819,22.2714,21.8738,21.9434,736930.00134568,0
+CNO.US,D,20221117,000000,21.6949,22.0478,21.5757,22.0328,526677.27746505,0
+CNO.US,D,20221118,000000,22.4204,22.5794,22.2535,22.5596,731913.96977602,0
+CNO.US,D,20221121,000000,22.4403,22.5695,22.2167,22.5298,693862.56559577,0
+CNO.US,D,20221122,000000,22.808,23.0465,22.5894,22.9173,550387.96310349,0
+CNO.US,D,20221123,000000,22.7881,22.977,22.6838,22.8975,436068.72966458,0
+CNO.US,D,20221125,000000,23.0267,23.1062,22.967,23.0664,217729.98177315,0
+CNO.US,D,20221128,000000,22.8776,23.0366,22.6589,22.7385,521851.42241828,0
+CNO.US,D,20221129,000000,22.649,22.8875,22.5794,22.8676,477476.90040779,0
+CNO.US,D,20221130,000000,22.8577,23.3347,22.5397,23.3347,865815.3477239,0
+CNO.US,D,20221201,000000,23.4441,23.4938,23.0267,23.0962,583293.5326905,0
+CNO.US,D,20221202,000000,22.808,23.1211,22.808,22.9869,487466.70209759,0
+CNO.US,D,20221205,000000,22.8378,22.8577,22.3509,22.5298,589192.02357543,0
+CNO.US,D,20221206,000000,22.4602,22.6589,22.1869,22.5397,570893.82215228,0
+CNO.US,D,20221207,000000,22.4403,22.7683,22.3707,22.49,530025.99422811,0
+CNO.US,D,20221208,000000,22.61,22.73,22.415,22.66,718302,0
+CNO.US,D,20221209,000000,22.5,22.69,22.33,22.36,563242,0
+CNO.US,D,20221212,000000,22.38,22.41,22.06,22.38,702716,0
+CNO.US,D,20221213,000000,23.04,23.04,22.28,22.32,931618,0
+CNO.US,D,20221214,000000,22.39,22.64,22.19,22.36,890748,0
+CNO.US,D,20221215,000000,22.04,22.2,21.64,21.72,892637,0
+CNO.US,D,20221216,000000,21.39,21.79,21.39,21.75,1633569,0
+CNO.US,D,20221219,000000,21.73,21.98,21.35,21.57,904240,0
+CNO.US,D,20221220,000000,21.78,22.34,21.725,22.2,609861,0
+CNO.US,D,20221221,000000,22.5,22.805,22.48,22.74,737032,0
+CNO.US,D,20221222,000000,22.68,22.69,22.09,22.53,503904,0
+CNO.US,D,20221223,000000,22.51,22.875,22.47,22.86,409380,0
+CNO.US,D,20221227,000000,22.97,23.07,22.64,22.75,512119,0
+CNO.US,D,20221228,000000,22.9,22.9173,22.38,22.38,410275,0
+CNO.US,D,20221229,000000,22.56,23.0775,22.47,22.97,478081,0
+CNO.US,D,20221230,000000,22.76,22.97,22.72,22.85,438042,0
+CNO.US,D,20230103,000000,23.07,23.14,22.78,23.13,692254,0
+CNO.US,D,20230104,000000,23.36,23.51,23.24,23.38,729393,0
+CNO.US,D,20230105,000000,23.35,23.47,23.015,23.47,754659,0
+CNO.US,D,20230106,000000,23.67,23.97,23.62,23.82,585852,0
+CNO.US,D,20230109,000000,23.77,23.77,22.87,22.94,781923,0
+CNO.US,D,20230110,000000,22.94,23.53,22.85,23.47,656905,0
+CNO.US,D,20230111,000000,23.46,23.69,23.36,23.61,537344,0
+CNO.US,D,20230112,000000,23.64,23.65,23.125,23.21,724207,0
+CNO.US,D,20230113,000000,23.03,23.25,22.94,23.16,714352,0
+CNO.US,D,20230117,000000,23.22,23.22,22.895,23.02,400535,0
+CNO.US,D,20230118,000000,22.96,23.14,22.565,22.65,820182,0
+CNO.US,D,20230119,000000,22.58,22.605,22.35,22.54,463169,0
+CNO.US,D,20230120,000000,22.65,22.96,22.35,22.96,520694,0
+CNO.US,D,20230123,000000,22.94,23.18,22.83,23.01,381797,0
+CNO.US,D,20230124,000000,22.83,23.585,22.815,23.47,745473,0
+CNO.US,D,20230125,000000,23.5,25.34,23.46,25.33,1520221,0
+CNO.US,D,20230126,000000,25.42,25.59,25.005,25.31,1154105,0
+CNO.US,D,20230127,000000,25.22,25.505,25.155,25.47,675962,0
+CNO.US,D,20230130,000000,25.35,25.45,24.9804,25.11,863615,0
+CNO.US,D,20230131,000000,25.1,25.77,25.04,25.76,854335,0
+CNO.US,D,20230201,000000,25.63,26.26,25.6,26.11,945373,0
+CNO.US,D,20230202,000000,26.08,26.17,25.03,25.3,826609,0
+CNO.US,D,20230203,000000,25.21,25.47,25.12,25.27,735413,0
+CNO.US,D,20230206,000000,25,25.34,24.86,25.25,614711,0
+CNO.US,D,20230207,000000,24.91,25.625,24.9,25.44,1217162,0
+CNO.US,D,20230208,000000,24.8,25.68,23.14,25.65,1449290,0
+CNO.US,D,20230209,000000,25.95,26.0749,25.305,25.52,852714,0
+CNO.US,D,20230210,000000,25.5,25.9,25.14,25.87,784599,0
+CNO.US,D,20230213,000000,25.78,26.125,25.78,26.1,714717,0
+CNO.US,D,20230214,000000,25.97,26.25,25.5,25.57,1380038,0
+CNO.US,D,20230215,000000,25.36,25.58,25.22,25.48,698818,0
+CNO.US,D,20230216,000000,25.27,25.7,25.21,25.45,735476,0
+CNO.US,D,20230217,000000,25.57,25.71,25.295,25.41,668005,0
+CNO.US,D,20230221,000000,25.19,25.22,24.58,24.62,933745,0
+CNO.US,D,20230222,000000,24.62,25.03,24.54,25.02,1320900,0
+CNO.US,D,20230223,000000,25.5,26.35,25.16,25.43,1881536,0
+CNO.US,D,20230224,000000,25.2,26,25.2,25.96,1030548,0
+CNO.US,D,20230227,000000,26.04,26.18,25.48,25.48,1049100,0
+CNO.US,D,20230228,000000,25.66,26.19,25.49,25.62,1199804,0
+CNO.US,D,20230301,000000,25.47,26.17,25.47,25.64,1182487,0
+CNO.US,D,20230302,000000,25.49,25.585,25.27,25.54,810524,0
+CNO.US,D,20230303,000000,25.94,25.94,25.41,25.89,540678,0
+CNO.US,D,20230306,000000,25.9,26.03,25.485,25.56,719268,0
+CNO.US,D,20230307,000000,25.55,25.75,25.12,25.19,717219,0
+CNO.US,D,20230308,000000,25.27,25.29,24.3425,24.7,970247,0
+CNO.US,D,20230309,000000,24.62,24.67,23.545,23.64,710625,0
+CNO.US,D,20230310,000000,23.35,23.35,22.625,22.77,1311673,0
+CNO.US,D,20230313,000000,22.06,22.1,21.09,21.3,1671665,0
+CNO.US,D,20230314,000000,22.26,22.605,21.97,22.19,1600755,0
+CNO.US,D,20230315,000000,21.41,21.58,20.56,21.21,1490383,0
+CNO.US,D,20230316,000000,20.98,21.82,20.42,21.71,1452898,0
+CNO.US,D,20230317,000000,21.58,21.63,20.8298,20.98,2463084,0
+CNO.US,D,20230320,000000,21.26,22.055,21.165,21.6,1514367,0
+CNO.US,D,20230321,000000,22.3,22.455,22.025,22.06,1330053,0
+CNO.US,D,20230322,000000,22,22.04,21.17,21.2,1096438,0
+CNO.US,D,20230323,000000,21.26,21.805,20.82,20.96,1525199,0
+CNO.US,D,20230324,000000,20.61,21.12,20.36,21.12,1335284,0
+CNO.US,D,20230327,000000,21.63,21.72,21.3,21.61,874691,0
+CNO.US,D,20230328,000000,21.49,21.75,21.34,21.53,575019,0
+CNO.US,D,20230329,000000,21.81,21.92,21.67,21.87,813592,0
+CNO.US,D,20230330,000000,22.11,22.255,21.77,21.99,710353,0
+CNO.US,D,20230331,000000,22.17,22.22,21.97,22.19,1071139,0
+CNO.US,D,20230403,000000,22.19,22.53,22.075,22.5,1111723,0
+CNO.US,D,20230404,000000,22.47,22.72,21.56,22.03,818905,0
+CNO.US,D,20230405,000000,21.71,22.01,21.6,21.73,944453,0
+CNO.US,D,20230406,000000,21.88,22.02,21.69,21.74,570462,0
+CNO.US,D,20230410,000000,21.73,22.225,21.645,21.98,712374,0
+CNO.US,D,20230411,000000,22.07,22.2,21.93,21.98,770078,0
+CNO.US,D,20230412,000000,22.19,22.32,21.965,22.14,707038,0
+CNO.US,D,20230413,000000,22.13,22.29,21.93,22.23,628694,0
+CNO.US,D,20230414,000000,22.33,22.565,21.76,21.91,537044,0
+CNO.US,D,20230417,000000,21.79,22.31,21.62,22.27,528773,0
+CNO.US,D,20230418,000000,22.4,22.42,22.19,22.31,412554,0
+CNO.US,D,20230419,000000,22.31,22.56,22.21,22.4,479717,0
+CNO.US,D,20230420,000000,22.32,22.43,21.98,22.11,491959,0
+CNO.US,D,20230421,000000,22.13,22.13,21.64,21.85,473033,0
+CNO.US,D,20230424,000000,21.77,22.12,21.77,21.97,574252,0
+CNO.US,D,20230425,000000,21.77,21.92,21.46,21.5,411823,0
+CNO.US,D,20230426,000000,21.26,21.695,21.15,21.26,546332,0
+CNO.US,D,20230427,000000,21.39,21.94,21.345,21.92,793891,0
+CNO.US,D,20230428,000000,21.68,22.575,21.68,22.44,748835,0
+CNO.US,D,20230501,000000,22.28,22.87,22.265,22.75,1183718,0
+CNO.US,D,20230502,000000,21.61,22.7,20.145,22.66,1635948,0
+CNO.US,D,20230503,000000,23,23.14,21.41,21.46,1321798,0
+CNO.US,D,20230504,000000,21.12,21.25,19.95,20.48,1259659,0
+CNO.US,D,20230505,000000,21.01,21.63,20.7,21.36,962686,0
+CNO.US,D,20230508,000000,22.5,23,21.66,21.68,1503279,0
+CNO.US,D,20230509,000000,21.44,21.69,21.34,21.34,745989,0
+CNO.US,D,20230510,000000,21.65,21.65,20.995,21.24,869947,0
+CNO.US,D,20230511,000000,20.88,21.29,20.83,21.21,506435,0
+CNO.US,D,20230512,000000,21.29,21.43,20.78,21,525569,0
+CNO.US,D,20230515,000000,21.07,21.5,21.06,21.46,827057,0
+CNO.US,D,20230516,000000,21.38,21.47,21.12,21.13,865947,0
+CNO.US,D,20230517,000000,21.27,22.205,21.27,22.06,1309718,0
+CNO.US,D,20230518,000000,21.94,22.48,21.83,22.44,899603,0
+CNO.US,D,20230519,000000,22.61,22.675,21.96,22.05,882902,0
+CNO.US,D,20230522,000000,22.33,22.5166,22.015,22.22,886559,0
+CNO.US,D,20230523,000000,22.03,22.645,22.03,22.19,702314,0
+CNO.US,D,20230524,000000,21.97,21.97,21.58,21.75,598003,0
+CNO.US,D,20230525,000000,21.69,22.11,21.68,22.06,659574,0
+CNO.US,D,20230526,000000,22.04,22.24,21.895,22.1,579992,0
+CNO.US,D,20230530,000000,22.04,22.345,21.79,22.22,986846,0
+CNO.US,D,20230531,000000,22,22.12,21.52,21.71,1007754,0
+CNO.US,D,20230601,000000,21.82,22.0909,21.62,21.69,1058514,0
+CNO.US,D,20230602,000000,22.11,23.08,22.11,23.01,1035894,0
+CNO.US,D,20230605,000000,22.85,22.94,22.44,22.58,738790,0
+CNO.US,D,20230606,000000,22.67,23.385,22.61,23.28,900170,0
+CNO.US,D,20230607,000000,23.45,24.03,23.26,23.85,1049460,0
+CNO.US,D,20230608,000000,23.53,23.78,23.225,23.43,892874,0
+CNO.US,D,20230609,000000,23.56,23.65,23.285,23.44,605879,0
+CNO.US,D,20230612,000000,23.37,23.72,23.29,23.55,679330,0
+CNO.US,D,20230613,000000,23.52,24.13,23.47,23.92,913598,0
+CNO.US,D,20230614,000000,23.94,24.235,23.33,23.41,715816,0
+CNO.US,D,20230615,000000,23.2,23.51,23.1,23.33,720059,0
+CNO.US,D,20230616,000000,23.5,23.5,22.925,23,1382088,0
+CNO.US,D,20230620,000000,22.84,22.9,22.52,22.65,823642,0
+CNO.US,D,20230621,000000,22.53,22.925,22.37,22.72,748276,0
+CNO.US,D,20230622,000000,22.58,22.61,22.27,22.44,571881,0
+CNO.US,D,20230623,000000,22.12,22.37,22.06,22.19,1443794,0
+CNO.US,D,20230626,000000,22.22,22.65,22.19,22.39,669552,0
+CNO.US,D,20230627,000000,22.61,23.085,22.5,22.98,646645,0
+CNO.US,D,20230628,000000,22.93,23.15,22.68,23.14,899928,0
+CNO.US,D,20230629,000000,23.2,23.55,23.2,23.53,516680,0
+CNO.US,D,20230630,000000,23.77,23.815,23.52,23.67,625046,0
+CNO.US,D,20230703,000000,23.57,24.09,23.53,23.89,332435,0
+CNO.US,D,20230705,000000,23.58,23.735,23.36,23.49,463841,0
+CNO.US,D,20230706,000000,23.29,23.55,23.18,23.46,562132,0
+CNO.US,D,20230707,000000,23.63,24.2,23.53,23.78,599650,0
+CNO.US,D,20230710,000000,23.72,24,23.55,23.6,566982,0
+CNO.US,D,20230711,000000,23.69,23.86,23.47,23.82,595727,0
+CNO.US,D,20230712,000000,24.11,24.2,23.895,24.07,789834,0
+CNO.US,D,20230713,000000,23.99,24.35,23.98,24.29,466178,0
+CNO.US,D,20230714,000000,24.46,24.48,23.86,24.18,462327,0
+CNO.US,D,20230717,000000,24.18,24.72,24.16,24.47,540064,0
+CNO.US,D,20230718,000000,24.51,24.96,24.51,24.85,633398,0
+CNO.US,D,20230719,000000,24.72,25.1,24.72,25.07,466097,0
+CNO.US,D,20230720,000000,25.26,25.35,25.09,25.25,547885,0
+CNO.US,D,20230721,000000,25.37,25.44,24.96,25.04,581233,0
+CNO.US,D,20230724,000000,25.085,25.345,24.97,25.29,607029,0
+CNO.US,D,20230725,000000,25.25,25.38,25.095,25.13,457659,0
+CNO.US,D,20230726,000000,25.15,25.62,25.135,25.58,505019,0
+CNO.US,D,20230727,000000,25.62,25.79,25.41,25.51,519001,0
+CNO.US,D,20230728,000000,25.7,25.8,25.46,25.54,431711,0
+CNO.US,D,20230731,000000,25.54,25.94,25.53,25.72,854212,0
+CNO.US,D,20230801,000000,25.06,25.06,23.36,24.35,1638523,0
+CNO.US,D,20230802,000000,23.95,24.9,23.95,24.71,784385,0
+CNO.US,D,20230803,000000,24.49,25.08,24.46,24.82,929265,0
+CNO.US,D,20230804,000000,24.72,25.21,24.52,24.76,936565,0
+CNO.US,D,20230807,000000,24.9,25.47,24.9,25.15,482898,0
+CNO.US,D,20230808,000000,24.79,24.945,24.34,24.9,457887,0
+CNO.US,D,20230809,000000,24.83,24.83,24.455,24.5,448287,0
+CNO.US,D,20230810,000000,24.8,24.96,24.4,24.46,625193,0
+CNO.US,D,20230811,000000,24.27,24.77,24.22,24.76,472013,0
+CNO.US,D,20230814,000000,24.74,24.74,24.36,24.48,374528,0
+CNO.US,D,20230815,000000,24.17,24.24,23.815,23.84,327680,0
+CNO.US,D,20230816,000000,23.74,24.21,23.6,23.61,405138,0
+CNO.US,D,20230817,000000,23.73,23.85,23.35,23.39,403914,0
+CNO.US,D,20230818,000000,23.21,23.5101,23.21,23.33,415487,0
+CNO.US,D,20230821,000000,23.42,23.515,22.94,23.15,357437,0
+CNO.US,D,20230822,000000,23.14,23.31,22.73,22.74,406789,0
+CNO.US,D,20230823,000000,22.72,23.105,22.655,23.05,327070,0
+CNO.US,D,20230824,000000,23.06,23.52,23.06,23.23,363374,0
+CNO.US,D,20230825,000000,23.34,23.365,22.915,23.13,373532,0
+CNO.US,D,20230828,000000,23.19,23.62,23.19,23.41,370902,0
+CNO.US,D,20230829,000000,23.52,23.535,23.225,23.35,490190,0
+CNO.US,D,20230830,000000,23.3,23.56,23.281,23.33,622542,0
+CNO.US,D,20230831,000000,23.4,23.6,23.29,23.4,774624,0
+CNO.US,D,20230901,000000,23.62,23.9,23.555,23.78,342686,0
+CNO.US,D,20230905,000000,23.61,23.675,23.08,23.27,551886,0
+CNO.US,D,20230906,000000,23.35,23.47,23.15,23.44,360344,0
+CNO.US,D,20230907,000000,23.26,23.38,22.88,23.15,544901,0
+CNO.US,D,20230908,000000,23,23.3,22.87,23.15,436472,0
+CNO.US,D,20230911,000000,23.26,23.42,23.125,23.19,716167,0
+CNO.US,D,20230912,000000,23.2,23.62,23.2,23.34,1017448,0
+CNO.US,D,20230913,000000,23.49,23.53,23.15,23.37,496492,0
+CNO.US,D,20230914,000000,23.71,23.935,23.71,23.88,574453,0
+CNO.US,D,20230915,000000,23.63,23.87,23.49,23.86,1700464,0
+CNO.US,D,20230918,000000,23.84,23.84,23.59,23.8,775516,0
+CNO.US,D,20230919,000000,23.85,24.11,23.82,23.91,658830,0
+CNO.US,D,20230920,000000,23.97,24.115,23.635,23.68,520595,0
+CNO.US,D,20230921,000000,23.57,23.69,23.39,23.53,575785,0
+CNO.US,D,20230922,000000,23.45,23.9,23.45,23.87,636181,0
+CNO.US,D,20230925,000000,23.78,24.35,23.78,24.25,1374067,0
+CNO.US,D,20230926,000000,24.15,24.28,23.78,23.79,1703738,0
+CNO.US,D,20230927,000000,23.81,24.02,23.57,23.99,919468,0
+CNO.US,D,20230928,000000,23.94,24.33,23.84,24.01,892548,0
+CNO.US,D,20230929,000000,24.07,24.21,23.715,23.73,760146,0
+CNO.US,D,20231002,000000,23.71,23.71,23.2,23.54,546681,0
+CNO.US,D,20231003,000000,23.42,23.48,22.84,22.86,591782,0
+CNO.US,D,20231004,000000,22.83,23.145,22.615,23.05,573384,0
+CNO.US,D,20231005,000000,23,23.32,23,23.31,711305,0
+CNO.US,D,20231006,000000,23.24,23.77,23.17,23.61,426190,0
+CNO.US,D,20231009,000000,23.49,24.14,23.49,24.01,317269,0
+CNO.US,D,20231010,000000,24.11,24.25,23.76,23.77,563433,0
+CNO.US,D,20231011,000000,23.67,24.045,23.605,23.9,459155,0
+CNO.US,D,20231012,000000,23.91,23.95,23.56,23.93,471371,0
+CNO.US,D,20231013,000000,24.09,24.25,23.58,23.67,510647,0
+CNO.US,D,20231016,000000,23.99,24.3,23.83,24.18,471598,0
+CNO.US,D,20231017,000000,24.08,24.65,24.08,24.47,623679,0
+CNO.US,D,20231018,000000,24.26,24.35,24.02,24.07,542595,0
+CNO.US,D,20231019,000000,23.96,24.075,23.53,23.66,565908,0
+CNO.US,D,20231020,000000,23.65,23.79,22.95,23.17,669492,0
+CNO.US,D,20231023,000000,23.13,23.18,22.625,22.64,889505,0
+CNO.US,D,20231024,000000,22.75,22.92,22.6,22.73,464345,0
+CNO.US,D,20231025,000000,22.57,22.955,22.495,22.52,727646,0
+CNO.US,D,20231026,000000,22.71,22.99,22.63,22.94,1426607,0
+CNO.US,D,20231027,000000,22.88,22.88,22.27,22.5,666296,0
+CNO.US,D,20231030,000000,22.76,23.005,22.62,22.89,475716,0
+CNO.US,D,20231031,000000,22.88,23.23,22.88,23.18,595617,0
+CNO.US,D,20231101,000000,23.14,23.315,22.71,23.06,846709,0
+CNO.US,D,20231102,000000,23.34,24.04,23.175,24.02,804229,0
+CNO.US,D,20231103,000000,24.47,24.77,24.3901,24.52,783233,0
+CNO.US,D,20231106,000000,24.61,24.62,24,24.15,757713,0
+CNO.US,D,20231107,000000,25,25.125,24.28,24.61,1055468,0
+CNO.US,D,20231108,000000,24.72,24.9,24.225,24.39,501042,0
+CNO.US,D,20231109,000000,24.48,24.58,24.14,24.25,532154,0
+CNO.US,D,20231110,000000,24.39,24.64,24.26,24.48,420792,0
+CNO.US,D,20231113,000000,24.39,24.57,24.235,24.26,450516,0
+CNO.US,D,20231114,000000,24.74,25.52,24.74,25.44,800093,0
+CNO.US,D,20231115,000000,25.31,25.82,25.24,25.33,848604,0
+CNO.US,D,20231116,000000,25.39,25.47,24.9631,25.1,451303,0
+CNO.US,D,20231117,000000,25.32,25.66,25.16,25.53,631376,0
+CNO.US,D,20231120,000000,25.38,25.71,25.22,25.58,471593,0
+CNO.US,D,20231121,000000,25.53,25.86,25.49,25.74,537240,0
+CNO.US,D,20231122,000000,25.8,26.11,25.71,26.01,595419,0
+CNO.US,D,20231124,000000,25.94,26.425,25.9,26.22,374084,0
+CNO.US,D,20231127,000000,26.09,26.99,26.09,26.96,999644,0
+CNO.US,D,20231128,000000,26.83,26.83,26.28,26.49,819135,0
+CNO.US,D,20231129,000000,26.58,26.8,26.15,26.21,1508882,0
+CNO.US,D,20231130,000000,26.24,26.705,26.15,26.5,2054496,0
+CNO.US,D,20231201,000000,26.33,26.99,26.31,26.87,1177853,0
+CNO.US,D,20231204,000000,26.74,27.11,26.74,27.02,498278,0
+CNO.US,D,20231205,000000,26.82,26.945,26.59,26.82,639290,0
+CNO.US,D,20231206,000000,27,27.22,26.57,26.58,623834,0
+CNO.US,D,20231207,000000,26.56,26.64,26.29,26.34,884720,0
+CNO.US,D,20231208,000000,26.35,26.555,26.275,26.49,582665,0
+CNO.US,D,20231211,000000,26.55,26.88,26.55,26.74,685573,0
+CNO.US,D,20231212,000000,26.69,26.895,26.67,26.74,1008064,0
+CNO.US,D,20231213,000000,26.74,27.13,26.48,27.11,918128,0
+CNO.US,D,20231214,000000,27.25,27.39,26.555,26.69,1009802,0
+CNO.US,D,20231215,000000,26.58,26.58,26.18,26.35,1787885,0
+CNO.US,D,20231218,000000,26.61,26.72,26.31,26.64,707205,0
+CNO.US,D,20231219,000000,26.74,27.74,26.7,27.57,1214719,0
+CNO.US,D,20231220,000000,27.38,28.01,27.38,27.49,1305020,0
+CNO.US,D,20231221,000000,27.6,27.99,27.4915,27.95,926691,0
+CNO.US,D,20231222,000000,28,28.35,27.84,27.92,1021873,0
+CNO.US,D,20231226,000000,27.92,28.28,27.87,28.1,935257,0
+CNO.US,D,20231227,000000,28.06,28.3,28.01,28.09,1050010,0
+CNO.US,D,20231228,000000,27.99,28.39,27.92,28.16,884669,0
+CNO.US,D,20231229,000000,28.13,28.24,27.9,27.9,690420,0
+CNO.US,D,20240102,000000,27.86,28.03,27.69,28.03,568702,0
+CNO.US,D,20240103,000000,27.88,27.9,27.3,27.3,653462,0
+CNO.US,D,20240104,000000,27,27.21,26.82,26.97,949649,0
+CNO.US,D,20240105,000000,26.99,27.39,26.92,27.19,733393,0
+CNO.US,D,20240108,000000,27.19,27.28,27,27.28,488466,0
+CNO.US,D,20240109,000000,26.94,27.11,26.48,26.58,575711,0
+CNO.US,D,20240110,000000,26.48,26.945,26.48,26.92,565946,0
+CNO.US,D,20240111,000000,26.69,27.04,26.33,27.01,947746,0
+CNO.US,D,20240112,000000,27.24,27.25,26.925,27.11,681740,0
+CNO.US,D,20240116,000000,26.97,27.06,26.75,26.86,627806,0
+CNO.US,D,20240117,000000,26.6,26.985,26.58,26.77,745879,0
+CNO.US,D,20240118,000000,26.76,27.01,26.6,26.99,394794,0
+CNO.US,D,20240119,000000,27.19,27.47,26.93,27.38,559877,0
+CNO.US,D,20240122,000000,27.61,27.89,27.5101,27.83,448162,0
+CNO.US,D,20240123,000000,27.88,27.93,27.49,27.5,712866,0
+CNO.US,D,20240124,000000,27.7,27.82,27.435,27.48,678584,0
+CNO.US,D,20240125,000000,27.73,27.9,27.49,27.89,557217,0
+CNO.US,D,20240126,000000,28,28.075,27.82,27.95,468898,0
+CNO.US,D,20240129,000000,27.92,28.03,27.545,27.71,733023,0
+CNO.US,D,20240130,000000,27.69,27.93,27.6664,27.83,493189,0
+CNO.US,D,20240131,000000,27.94,27.965,27.15,27.18,807181,0
+CNO.US,D,20240201,000000,27.09,27.13,26.03,26.64,863176,0
+CNO.US,D,20240202,000000,26.49,26.83,26.44,26.63,519915,0
+CNO.US,D,20240205,000000,26.29,26.745,26.18,26.56,729017,0
+CNO.US,D,20240206,000000,26.5,26.94,26.44,26.7,977308,0
+CNO.US,D,20240207,000000,27.38,28.3,26.69,27.46,1652404,0
+CNO.US,D,20240208,000000,27.42,27.53,26.68,26.85,1077189,0
+CNO.US,D,20240209,000000,26.81,27.28,26.52,27.23,823764,0
+CNO.US,D,20240212,000000,27.21,27.68,27.21,27.39,816575,0
+CNO.US,D,20240213,000000,27.03,27.21,26.38,26.63,894039,0
+CNO.US,D,20240214,000000,26.87,26.97,26.49,26.61,1091743,0
+CNO.US,D,20240215,000000,26.76,27.57,26.755,27.48,916234,0
+CNO.US,D,20240216,000000,27.27,27.51,26.94,26.99,656832,0
+CNO.US,D,20240220,000000,26.63,27.08,26.63,26.77,528096,0
+CNO.US,D,20240221,000000,26.8,26.83,26.52,26.8,794024,0
+CNO.US,D,20240222,000000,26.8,27.05,26.7,26.84,607193,0
+CNO.US,D,20240223,000000,26.83,27.22,26.78,26.99,495800,0
+CNO.US,D,20240226,000000,26.78,27.145,26.58,26.58,459818,0
+CNO.US,D,20240227,000000,26.61,26.86,26.6,26.71,568391,0
+CNO.US,D,20240228,000000,26.65,27.01,26.62,26.71,565425,0
+CNO.US,D,20240229,000000,27.02,27.03,26.47,26.69,1709289,0
+CNO.US,D,20240301,000000,26.68,27.02,26.53,26.97,530083,0
+CNO.US,D,20240304,000000,26.81,26.97,26.615,26.71,663951,0
+CNO.US,D,20240305,000000,26.53,27.025,26.53,26.84,561196,0
+CNO.US,D,20240306,000000,26.5,26.945,26.18,26.85,974313,0
+CNO.US,D,20240307,000000,26.86,27.1,26.495,26.68,828936,0
+CNO.US,D,20240308,000000,26.84,27.05,26.73,26.77,555132,0
+CNO.US,D,20240311,000000,26.64,26.87,26.47,26.83,455570,0
+CNO.US,D,20240312,000000,26.74,26.89,26.495,26.71,966002,0
+CNO.US,D,20240313,000000,26.71,27.08,26.71,26.8,585790,0
+CNO.US,D,20240314,000000,26.68,26.771,26.035,26.32,797315,0
+CNO.US,D,20240315,000000,26.07,26.54,26.07,26.49,1793352,0
+CNO.US,D,20240318,000000,26.45,26.51,26.2132,26.33,1084883,0
+CNO.US,D,20240319,000000,26.39,26.765,26.39,26.73,712530,0
+CNO.US,D,20240320,000000,26.63,27.195,26.547,27.08,640214,0
+CNO.US,D,20240321,000000,27.19,27.29,26.94,27.16,869257,0
+CNO.US,D,20240322,000000,27.2,27.25,26.51,26.55,716247,0
+CNO.US,D,20240325,000000,26.58,27.1,26.56,26.86,624714,0
+CNO.US,D,20240326,000000,26.94,27.12,26.79,26.96,541132,0
+CNO.US,D,20240327,000000,27.08,27.475,27.08,27.4,976758,0
+CNO.US,D,20240328,000000,27.43,27.6775,27.345,27.48,898960,0
+CNO.US,D,20240401,000000,27.45,27.455,27.08,27.2,471494,0
+CNO.US,D,20240402,000000,27.12,27.23,26.855,26.91,668713,0
+CNO.US,D,20240403,000000,26.86,27.215,26.84,26.93,534278,0
+CNO.US,D,20240404,000000,27.22,27.38,26.64,26.76,592969,0
+CNO.US,D,20240405,000000,26.67,26.92,26.6,26.84,655905,0
+CNO.US,D,20240408,000000,26.93,27.25,26.78,27.08,608564,0
+CNO.US,D,20240409,000000,27.1,27.15,26.52,26.74,447734,0
+CNO.US,D,20240410,000000,26.24,26.35,25.8,26.05,632704,0
+CNO.US,D,20240411,000000,26.01,26.01,24.92,25.16,1574125,0
+CNO.US,D,20240412,000000,25.12,25.5099,25.12,25.42,702919,0
+CNO.US,D,20240415,000000,25.61,25.78,25.13,25.21,587781,0
+CNO.US,D,20240416,000000,25.44,25.655,25.195,25.61,1366315,0
+CNO.US,D,20240417,000000,25.69,25.73,25.075,25.12,738068,0
+CNO.US,D,20240418,000000,25.28,25.77,25.28,25.69,1218371,0
+CNO.US,D,20240419,000000,25.79,26.2,25.73,26.19,830101,0
+CNO.US,D,20240422,000000,26.36,26.655,26.181,26.43,669573,0
+CNO.US,D,20240423,000000,26.44,26.68,26.35,26.61,900911,0
+CNO.US,D,20240424,000000,26.43,26.92,26.35,26.89,663088,0
+CNO.US,D,20240425,000000,26.71,26.73,26.345,26.45,492328,0
+CNO.US,D,20240426,000000,26.38,26.46,26.2,26.4,550720,0
+CNO.US,D,20240429,000000,26.52,27.05,26.52,26.89,1070496,0
+CNO.US,D,20240430,000000,26.15,27.03,25.75,26.33,1103239,0
+CNO.US,D,20240501,000000,26.29,27.12,26.29,26.71,751763,0
+CNO.US,D,20240502,000000,26.97,27.47,26.65,27.17,772994,0
+CNO.US,D,20240503,000000,27.38,27.52,26.87,27.11,579071,0
+CNO.US,D,20240506,000000,27.55,27.935,27.445,27.7,781428,0
+CNO.US,D,20240507,000000,27.7,27.95,27.58,27.61,953446,0
+CNO.US,D,20240508,000000,27.43,27.7,27.385,27.64,793508,0
+CNO.US,D,20240509,000000,27.64,28.35,27.64,28.19,664743,0
+CNO.US,D,20240510,000000,28.29,28.435,28.09,28.26,502740,0
+CNO.US,D,20240513,000000,28.4,28.63,28.13,28.15,665430,0
+CNO.US,D,20240514,000000,28.33,28.505,28.17,28.28,513555,0
+CNO.US,D,20240515,000000,28.4,28.5,28.29,28.41,486381,0
+CNO.US,D,20240516,000000,28.57,28.885,28.54,28.81,447537,0
+CNO.US,D,20240517,000000,28.92,29,28.82,28.9,646951,0
+CNO.US,D,20240520,000000,28.83,29.09,28.43,28.45,696006,0
+CNO.US,D,20240521,000000,28.4,28.78,28.4,28.62,462753,0
+CNO.US,D,20240522,000000,28.55,28.77,28.44,28.51,580495,0
+CNO.US,D,20240523,000000,28.47,28.52,28.02,28.08,595183,0
+CNO.US,D,20240524,000000,28.23,28.47,28.21,28.42,462258,0
+CNO.US,D,20240528,000000,28.34,28.49,27.94,28.06,604188,0
+CNO.US,D,20240529,000000,27.56,27.77,27.33,27.61,945683,0
+CNO.US,D,20240530,000000,27.74,28.17,27.62,28.09,589937,0
+CNO.US,D,20240531,000000,28.17,28.71,28.07,28.69,1152153,0
+CNO.US,D,20240603,000000,28.85,28.85,28.47,28.58,632222,0
+CNO.US,D,20240604,000000,28.39,28.63,28.18,28.26,1272871,0
+CNO.US,D,20240605,000000,28.33,28.37,28.03,28.19,636539,0
+CNO.US,D,20240606,000000,28.14,28.39,27.8,27.87,1076964,0
+CNO.US,D,20240607,000000,27.81,28.03,27.59,27.61,648945,0
+CNO.US,D,20240610,000000,27.24,27.25,26.98,27.18,676378,0
+CNO.US,D,20240611,000000,27.06,27.06,26.58,26.77,948556,0
+CNO.US,D,20240612,000000,27.27,27.61,27.145,27.28,1057301,0
+CNO.US,D,20240613,000000,27.17,27.17,26.66,26.84,714382,0
+CNO.US,D,20240614,000000,26.49,26.62,26.36,26.59,1213570,0
+CNO.US,D,20240617,000000,26.59,27.28,26.59,27.26,510492,0
+CNO.US,D,20240618,000000,27.26,27.55,27.15,27.18,698548,0
+CNO.US,D,20240620,000000,27.06,27.52,27.06,27.43,675784,0
+CNO.US,D,20240621,000000,27.25,27.6,27.25,27.56,1214338,0
+CNO.US,D,20240624,000000,27.76,28.355,27.7,28.13,652930,0
+CNO.US,D,20240625,000000,27.98,28.14,27.63,27.66,490459,0
+CNO.US,D,20240626,000000,27.5,27.5,27.24,27.41,535142,0
+CNO.US,D,20240627,000000,27.44,27.57,27.34,27.56,362624,0
+CNO.US,D,20240628,000000,27.85,28.04,27.53,27.72,1486417,0
+CNO.US,D,20240701,000000,27.91,28.06,27.5001,27.72,821873,0
+CNO.US,D,20240702,000000,27.64,28.18,27.62,28.13,478101,0
+CNO.US,D,20240703,000000,28.13,28.35,27.87,27.88,278161,0
+CNO.US,D,20240705,000000,27.78,27.89,27.6,27.71,400153,0
+CNO.US,D,20240708,000000,27.89,28.19,27.74,27.75,747258,0
+CNO.US,D,20240709,000000,27.72,28.24,27.72,27.95,701551,0
+CNO.US,D,20240710,000000,28.09,28.35,28.005,28.23,520097,0
+CNO.US,D,20240711,000000,28.5,28.995,28.41,28.88,739662,0
+CNO.US,D,20240712,000000,29,29.28,28.96,29.08,726182,0
+CNO.US,D,20240715,000000,29.28,29.73,29.28,29.39,793739,0
+CNO.US,D,20240716,000000,29.49,30.33,29.49,30.29,912952,0
+CNO.US,D,20240717,000000,30.25,30.7,30.09,30.12,876465,0
+CNO.US,D,20240718,000000,29.91,30.69,29.74,29.82,588715,0
+CNO.US,D,20240719,000000,29.82,29.86,29.52,29.74,635591,0
+CNO.US,D,20240722,000000,29.87,30.46,29.73,30.44,645498,0
+CNO.US,D,20240723,000000,30.31,30.95,30.31,30.77,699823,0
+CNO.US,D,20240724,000000,30.68,31.07,30.32,30.33,578928,0
+CNO.US,D,20240725,000000,30.54,31.25,30.44,30.75,720532,0
+CNO.US,D,20240726,000000,30.96,31.27,30.92,31.17,463241,0
+CNO.US,D,20240729,000000,31.2,31.3,30.97,31,686800,0
+CNO.US,D,20240730,000000,32,34.69,31.76,34.32,1374021,0
+CNO.US,D,20240731,000000,34.28,35.23,33.99,34.86,1045640,0
+CNO.US,D,20240801,000000,34.93,35.45,33.39,33.79,1384793,0
+CNO.US,D,20240802,000000,33.07,33.33,32.02,32.44,1184214,0
+CNO.US,D,20240805,000000,31.5,31.65,30.48,31.64,782829,0
+CNO.US,D,20240806,000000,31.65,31.87,31.215,31.27,1580950,0
+CNO.US,D,20240807,000000,31.63,31.82,30.99,31.15,1089619,0
+CNO.US,D,20240808,000000,31.29,31.57,31.16,31.51,1184430,0
+CNO.US,D,20240809,000000,31.5,31.83,31.48,31.67,490259,0
+CNO.US,D,20240812,000000,31.77,31.865,31.3,31.44,582314,0
+CNO.US,D,20240813,000000,31.53,31.68,31.18,31.49,493004,0
+CNO.US,D,20240814,000000,31.62,32.165,31.59,32.08,669839,0
+CNO.US,D,20240815,000000,32.77,32.91,32.45,32.5,576815,0
+CNO.US,D,20240816,000000,32.5,33.17,32.5,33.13,559833,0
+CNO.US,D,20240819,000000,33.07,33.39,32.98,33.18,458707,0
+CNO.US,D,20240820,000000,33.05,33.05,32.41,32.55,574697,0
+CNO.US,D,20240821,000000,32.6,32.76,32.34,32.6,526190,0
+CNO.US,D,20240822,000000,32.63,32.92,32.5,32.79,419083,0
+CNO.US,D,20240823,000000,33.08,33.92,33.02,33.87,706106,0
+CNO.US,D,20240826,000000,34.02,34.325,33.76,33.84,695032,0
+CNO.US,D,20240827,000000,33.88,33.98,33.6601,33.85,429463,0
+CNO.US,D,20240828,000000,33.7,34.495,33.64,34.38,602489,0
+CNO.US,D,20240829,000000,34.55,34.855,34.22,34.64,502914,0
+CNO.US,D,20240830,000000,34.73,35.009,34.5,34.92,1558341,0
+CNO.US,D,20240903,000000,34.67,35.19,34.46,34.55,1044065,0
+CNO.US,D,20240904,000000,34.64,35.03,34.265,34.48,544074,0
+CNO.US,D,20240905,000000,34.7,34.7,33.77,34.25,638555,0
+CNO.US,D,20240906,000000,34.09,34.44,32.895,32.93,674412,0
+CNO.US,D,20240909,000000,33.01,33.09,32.51,32.61,932420,0
+CNO.US,D,20240910,000000,32.46,32.67,32.11,32.43,921329,0
+CNO.US,D,20240911,000000,32.15,32.165,31.395,32.11,896070,0
+CNO.US,D,20240912,000000,32.36,32.69,32.12,32.65,741748,0
+CNO.US,D,20240913,000000,32.98,33.21,32.87,33.05,455770,0
+CNO.US,D,20240916,000000,33.34,33.985,33.28,33.96,785269,0
+CNO.US,D,20240917,000000,34.22,34.82,34,34.5,581676,0
+CNO.US,D,20240918,000000,34.42,35.2,34.42,34.79,646207,0
+CNO.US,D,20240919,000000,35.25,35.54,34.92,35.42,1623834,0
+CNO.US,D,20240920,000000,35.19,35.56,35.17,35.35,2583088,0
+CNO.US,D,20240923,000000,35.31,35.63,35.08,35.13,888401,0
+CNO.US,D,20240924,000000,34.97,35.15,34.595,34.67,575496,0
+CNO.US,D,20240925,000000,34.75,34.75,34.405,34.52,756266,0
+CNO.US,D,20240926,000000,34.74,34.91,34.45,34.46,528353,0
+CNO.US,D,20240927,000000,34.61,34.78,34.12,34.26,809462,0
+CNO.US,D,20240930,000000,34.28,35.11,33.925,35.1,751481,0
+CNO.US,D,20241001,000000,34.72,34.9275,34.21,34.36,498401,0
+CNO.US,D,20241002,000000,34.3,34.72,34.07,34.63,451341,0
+CNO.US,D,20241003,000000,34.39,34.675,34.19,34.4,438433,0
+CNO.US,D,20241004,000000,34.99,35.19,34.87,34.97,519442,0
+CNO.US,D,20241007,000000,34.79,34.8,33.85,34,660741,0
+CNO.US,D,20241008,000000,34.24,34.24,33.965,34.14,854635,0
+CNO.US,D,20241009,000000,33.91,34.6,33.91,34.35,821347,0
+CNO.US,D,20241010,000000,34.66,34.66,34.05,34.24,836444,0
+CNO.US,D,20241011,000000,34.52,35.13,34.415,35,669759,0
+CNO.US,D,20241014,000000,35.02,35.435,34.87,35.39,406255,0
+CNO.US,D,20241015,000000,35.39,36.3384,35.39,35.81,457988,0
+CNO.US,D,20241016,000000,35.94,36.3999,35.94,36.26,403932,0
+CNO.US,D,20241017,000000,36.47,36.65,36.225,36.51,413542,0
+CNO.US,D,20241018,000000,36.57,36.57,36.05,36.07,489641,0
+CNO.US,D,20241021,000000,36.02,36.13,35.169,35.23,691257,0
+CNO.US,D,20241022,000000,35.12,35.35,34.9335,35.25,650362,0
+CNO.US,D,20241023,000000,35.06,35.245,34.83,35.1,547320,0
+CNO.US,D,20241024,000000,35.28,35.28,34.59,34.83,461317,0
+CNO.US,D,20241025,000000,34.99,34.99,34.1,34.27,380864,0
+CNO.US,D,20241028,000000,34.45,35.025,34.45,34.75,649768,0
+CNO.US,D,20241029,000000,34.51,34.905,34.51,34.68,613269,0
+CNO.US,D,20241030,000000,34.72,35.47,34.72,35.06,330515,0
+CNO.US,D,20241031,000000,34.81,35.03,34.36,34.4,781470,0
+CNO.US,D,20241101,000000,34.68,36.95,34.68,35.92,1066339,0
+CNO.US,D,20241104,000000,35.98,36.3599,35.6537,35.75,803465,0
+CNO.US,D,20241105,000000,35.65,36.15,35.38,35.83,649499,0
+CNO.US,D,20241106,000000,38.01,39.81,37.8,39.69,1131519,0
+CNO.US,D,20241107,000000,39.28,39.325,38.48,38.52,1058563,0
+CNO.US,D,20241108,000000,38.75,39.055,38.6,38.82,572360,0
+CNO.US,D,20241111,000000,39.43,40.21,39.34,39.99,619928,0
+CNO.US,D,20241112,000000,39.95,40.29,39.49,39.6,607555,0
+CNO.US,D,20241113,000000,39.55,39.7399,39.24,39.26,712131,0
+CNO.US,D,20241114,000000,39.48,39.495,38.74,39.05,693866,0
+CNO.US,D,20241115,000000,39.35,39.42,38.62,38.95,500790,0
+CNO.US,D,20241118,000000,39,39.225,38.885,38.95,546557,0
+CNO.US,D,20241119,000000,38.515,39.09,38.34,38.96,581632,0
+CNO.US,D,20241120,000000,39,39.21,38.57,38.83,549235,0
+CNO.US,D,20241121,000000,39.235,39.64,39.13,39.38,452638,0
+CNO.US,D,20241122,000000,39.575,39.965,39.38,39.91,509230,0
+CNO.US,D,20241125,000000,40.48,40.78,40.14,40.33,1021232,0
+CNO.US,D,20241126,000000,40.2,40.55,39.81,40.5,607429,0
+CNO.US,D,20241127,000000,40.83,40.91,40.05,40.16,349878,0
+CNO.US,D,20241129,000000,40.27,40.54,39.84,39.9,278003,0
+CNO.US,D,20241202,000000,39.76,39.9,39.31,39.36,1374727,0
+CNO.US,D,20241203,000000,39.73,39.73,38.96,39.2,695878,0
+CNO.US,D,20241204,000000,39.135,39.37,38.7,39.29,569251,0
+CNO.US,D,20241205,000000,39.145,39.545,39.05,39.33,659272,0
+CNO.US,D,20241206,000000,39.465,39.465,38.78,38.97,493578,0
+CNO.US,D,20241209,000000,39.02,39.39,38.48,38.55,565788,0
+CNO.US,D,20241210,000000,38.325,38.34,37.36,37.8,817904,0
+CNO.US,D,20241211,000000,38.23,38.43,37.88,38.22,916848,0
+CNO.US,D,20241212,000000,38.325,38.77,37.87,38.1,576531,0
+CNO.US,D,20241213,000000,38.2,38.43,37.95,38.03,444454,0
+CNO.US,D,20241216,000000,37.93,38.32,37.81,38.28,654715,0
+CNO.US,D,20241217,000000,37.91,38.02,37.305,37.52,957870,0
+CNO.US,D,20241218,000000,37.49,37.68,35.53,35.76,900644,0
+CNO.US,D,20241219,000000,36.185,36.54,35.86,36.02,652047,0
+CNO.US,D,20241220,000000,35.69,36.97,35.69,36.78,1833632,0
+CNO.US,D,20241223,000000,36.4,37.005,36.4,36.97,425562,0
+CNO.US,D,20241224,000000,37.085,37.16,36.85,37.13,360625,0
+CNO.US,D,20241226,000000,37.16,37.76,37.06,37.67,299174,0
+CNO.US,D,20241227,000000,37.426,37.79,36.96,37.29,349621,0
+CNO.US,D,20241230,000000,37.005,37.465,36.685,37.17,424192,0
+CNO.US,D,20241231,000000,37.335,37.6,37.18,37.21,443898,0
+CNO.US,D,20250102,000000,37.28,37.465,36.84,37.14,436587,0
+CNO.US,D,20250103,000000,37.255,37.64,36.97,37.55,431904,0
+CNO.US,D,20250106,000000,37.595,37.935,37.19,37.27,429490,0
+CNO.US,D,20250107,000000,37.36,37.48,36.8,37.03,611389,0
+CNO.US,D,20250108,000000,37.005,37.23,36.425,37.13,544086,0
+CNO.US,D,20250110,000000,36.33,36.44,35.685,35.99,451401,0
+CNO.US,D,20250113,000000,35.71,36.565,35.71,36.51,530260,0
+CNO.US,D,20250114,000000,36.68,37.645,36.68,37.61,510334,0
+CNO.US,D,20250115,000000,38.445,38.62,38.17,38.28,400591,0
+CNO.US,D,20250116,000000,38.22,38.69,38.19,38.57,442410,0
+CNO.US,D,20250117,000000,38.81,39,38.7071,38.78,356784,0
+CNO.US,D,20250121,000000,38.86,39.38,38.86,39.28,394898,0
+CNO.US,D,20250122,000000,39.01,39.24,38.82,39.07,444926,0
+CNO.US,D,20250123,000000,39.005,39.22,38.76,38.84,503641,0
+CNO.US,D,20250124,000000,38.6937,39.115,38.69,38.86,444509,0
+CNO.US,D,20250127,000000,38.99,39.53,38.94,39.4,410516,0
+CNO.US,D,20250128,000000,39.25,40.31,39.14,39.79,361637,0
+CNO.US,D,20250129,000000,39.72,40.45,39.44,39.92,347592,0
+CNO.US,D,20250130,000000,40.22,40.625,39.97,40.14,492038,0
+CNO.US,D,20250131,000000,39.9,40.55,39.815,39.94,553362,0
+CNO.US,D,20250203,000000,39.105,39.7,38.99,39.4,604071,0
+CNO.US,D,20250204,000000,39.35,39.96,39.25,39.39,484121,0
+CNO.US,D,20250205,000000,39.485,40.08,39.405,40.06,645784,0
+CNO.US,D,20250206,000000,40.04,40.26,39.52,40.02,579546,0
+CNO.US,D,20250207,000000,40.55,41.54,39.56,41.08,864024,0
+CNO.US,D,20250210,000000,41.18,41.47,40.72,41.16,707432,0
+CNO.US,D,20250211,000000,41.14,41.48,40.93,40.99,694938,0
+CNO.US,D,20250212,000000,40.94,41.08,40.44,40.59,560544,0
+CNO.US,D,20250213,000000,41,41.6,40.78,41.5,707482,0
+CNO.US,D,20250214,000000,41.485,42.02,41.38,41.42,837643,0
+CNO.US,D,20250218,000000,41.43,41.81,41.25,41.69,738855,0
+CNO.US,D,20250219,000000,41.495,41.8,41.195,41.5,587941,0
+CNO.US,D,20250220,000000,41.37,41.37,40.27,40.61,552220,0
+CNO.US,D,20250221,000000,40.98,41,39.65,39.79,602244,0
+CNO.US,D,20250224,000000,40.15,40.45,39.84,40.14,682774,0
+CNO.US,D,20250225,000000,40.49,40.72,40.05,40.24,677369,0
+CNO.US,D,20250226,000000,40.115,41.0001,40.05,40.86,681290,0
+CNO.US,D,20250227,000000,41.32,41.705,41.06,41.27,615341,0
+CNO.US,D,20250228,000000,41.29,41.78,41.03,41.69,768233,0
+CNO.US,D,20250303,000000,41.79,42.41,41.395,41.72,770494,0
+CNO.US,D,20250304,000000,41.22,41.33,39.705,40.16,763258,0
+CNO.US,D,20250305,000000,40.135,41.06,40,40.74,857293,0
+CNO.US,D,20250306,000000,40.385,40.52,39.62,39.7,607057,0
+CNO.US,D,20250307,000000,39.58,39.93,38.68,39.62,612872,0
+CNO.US,D,20250310,000000,38.78,39.14,38.22,38.61,677622,0
+CNO.US,D,20250311,000000,38.685,39.48,38.2,38.92,742981,0
+CNO.US,D,20250312,000000,39.345,39.47,38.77,39.1,553759,0
+CNO.US,D,20250313,000000,39.15,39.66,38.721,38.79,425532,0
+CNO.US,D,20250314,000000,39.135,40.11,38.99,40.05,499298,0
+CNO.US,D,20250317,000000,40.23,41.465,40.02,41.37,926933,0
+CNO.US,D,20250318,000000,41.07,41.59,40.685,40.73,948180,0
+CNO.US,D,20250319,000000,40.9,41.59,40.57,41.27,943557,0
+CNO.US,D,20250320,000000,41.1,41.7,40.71,41.22,649240,0
+CNO.US,D,20250321,000000,40.64,41.25,40.51,40.99,3744543,0
+CNO.US,D,20250324,000000,41.67,42.31,41.52,42.21,741917,0
+CNO.US,D,20250325,000000,42.13,42.77,41.875,42.26,632553,0
+CNO.US,D,20250326,000000,42.43,43.2,42.26,42.34,666120,0
+CNO.US,D,20250327,000000,42.34,42.45,41.81,42.27,561231,0
+CNO.US,D,20250328,000000,42.13,42.35,41.15,41.48,704562,0
+CNO.US,D,20250331,000000,41.22,42.05,40.9924,41.65,891113,0
+CNO.US,D,20250401,000000,41.38,42.225,41.175,41.98,705072,0
+CNO.US,D,20250402,000000,41.67,42.51,41.36,42.37,505908,0
+CNO.US,D,20250403,000000,40.26,41.03,39.465,39.56,657198,0
+CNO.US,D,20250404,000000,37.87,38.075,35.91,36.8,1226053,0
+CNO.US,D,20250407,000000,35.805,37.78,34.63,36.2,1302181,0
+CNO.US,D,20250408,000000,37.77,38.4,35.535,36.12,964209,0
+CNO.US,D,20250409,000000,35.715,39.9,35.51,39.5,1074290,0
+CNO.US,D,20250410,000000,37.98,38.405,36.19,36.51,1244580,0
+CNO.US,D,20250411,000000,36.44,36.87,35.51,36.79,820900,0
+CNO.US,D,20250414,000000,37.345,38.28,37.02,37.85,672260,0
+CNO.US,D,20250415,000000,38.01,38.6,37.98,38.16,521915,0
+CNO.US,D,20250416,000000,38.3,38.6,37.725,38.08,567260,0
+CNO.US,D,20250417,000000,38.45,38.85,38.24,38.28,602211,0
+CNO.US,D,20250421,000000,38.035,38.29,36.79,37.16,471911,0
+CNO.US,D,20250422,000000,37.58,38.8,37.58,38.63,454827,0
+CNO.US,D,20250423,000000,39.5,40.415,38.995,39.17,534075,0
+CNO.US,D,20250424,000000,39.08,39.915,38.84,39.76,501508,0
+CNO.US,D,20250425,000000,39.65,39.86,39.03,39.58,451280,0
+CNO.US,D,20250428,000000,39.36,40.205,39.36,39.92,689787,0
+CNO.US,D,20250429,000000,37.35,38.68,36.61,38.01,1868296,0
+CNO.US,D,20250430,000000,37.395,38.06,36.65,37.94,1276793,0
+CNO.US,D,20250501,000000,37.92,38.08,36.98,37.12,1209336,0
+CNO.US,D,20250502,000000,37.61,38.43,37.56,38.19,732305,0
+CNO.US,D,20250505,000000,37.83,38.195,37.32,37.35,854089,0
+CNO.US,D,20250506,000000,37.14,37.7,37.07,37.48,512911,0
+CNO.US,D,20250507,000000,37.69,38.07,37.48,37.73,732326,0
+CNO.US,D,20250508,000000,38.05,38.26,37.66,37.69,753758,0
+CNO.US,D,20250509,000000,37.79,38.095,37.63,37.79,738303,0
+CNO.US,D,20250512,000000,38.52,39.09,38.425,38.63,767977,0
+CNO.US,D,20250513,000000,38.76,39.15,38.635,38.66,567771,0
+CNO.US,D,20250514,000000,38.615,38.71,38.18,38.45,652736,0
+CNO.US,D,20250515,000000,38.67,38.815,38.47,38.75,546307,0
+CNO.US,D,20250516,000000,38.665,38.86,38.44,38.67,612341,0
+CNO.US,D,20250519,000000,38.6,38.9,38.43,38.77,537302,0
+CNO.US,D,20250520,000000,38.755,39.54,38.755,39.23,858589,0
+CNO.US,D,20250521,000000,39.15,39.16,37.74,37.78,532652,0
+CNO.US,D,20250522,000000,37.81,38.455,37.06,37.27,678413,0
+CNO.US,D,20250523,000000,36.775,37.4,36.65,37.14,498753,0
+CNO.US,D,20250527,000000,37.483,38.225,37.24,38.18,612760,0
+CNO.US,D,20250528,000000,38.055,38.19,37.4,37.45,604033,0
+CNO.US,D,20250529,000000,37.67,38.09,37.56,38.09,454375,0
+CNO.US,D,20250530,000000,37.975,38.19,37.74,37.96,615966,0
+CNO.US,D,20250602,000000,37.87,38.08,37.385,37.9,623478,0
+CNO.US,D,20250603,000000,37.955,38.275,37.35,38.2,509467,0
+CNO.US,D,20250604,000000,38.145,38.35,37.63,37.65,372342,0
+CNO.US,D,20250605,000000,37.77,38.02,37.4,37.86,581074,0
+CNO.US,D,20250606,000000,38.18,38.675,38.18,38.62,420982,0
+CNO.US,D,20250609,000000,38.835,39,37.71,38.17,718715,0
+CNO.US,D,20250610,000000,38,38.28,37.755,37.91,620367,0
+CNO.US,D,20250611,000000,37.85,38.2,37.36,37.49,1017433,0
+CNO.US,D,20250612,000000,36.71,37.71,36.71,37.66,559981,0
+CNO.US,D,20250613,000000,37.38,37.38,36.7,36.88,622231,0
+CNO.US,D,20250616,000000,37.025,37.58,37.025,37.17,723541,0
+CNO.US,D,20250617,000000,37.08,37.155,36.59,36.91,761590,0
+CNO.US,D,20250618,000000,36.89,37.54,36.82,37.06,770044,0
+CNO.US,D,20250620,000000,37.38,37.65,37.145,37.51,2248601,0
+CNO.US,D,20250623,000000,37.5,38.2,37.23,38.18,667155,0
+CNO.US,D,20250624,000000,38.28,38.64,37.645,37.67,720747,0
+CNO.US,D,20250625,000000,37.585,37.69,37.22,37.46,712570,0
+CNO.US,D,20250626,000000,37.51,38.32,37.51,38.31,512758,0
+CNO.US,D,20250627,000000,38.3,38.76,38.2,38.45,967697,0
+CNO.US,D,20250630,000000,38.65,38.705,38.395,38.58,712754,0
+CNO.US,D,20250701,000000,38.29,39.02,38.27,38.72,744555,0
+CNO.US,D,20250702,000000,38.785,38.785,37.57,37.86,794496,0
+CNO.US,D,20250703,000000,37.9516,38.38,37.9516,38.27,418197,0
+CNO.US,D,20250707,000000,38.13,38.35,37.34,37.49,601987,0
+CNO.US,D,20250708,000000,37.405,38.005,37.4,37.54,912197,0
+CNO.US,D,20250709,000000,37.705,37.9,36.6,36.75,631787,0
+CNO.US,D,20250710,000000,36.725,37.055,36.62,36.94,827844,0
+CNO.US,D,20250711,000000,36.71,36.715,36.25,36.33,513214,0
+CNO.US,D,20250714,000000,36.33,37.135,36.18,37.08,757789,0
+CNO.US,D,20250715,000000,37.115,37.15,36.105,36.15,752863,0
+CNO.US,D,20250716,000000,36.38,36.85,36.145,36.69,683152,0
+CNO.US,D,20250717,000000,36.695,37.65,36.48,37.6,930185,0
+CNO.US,D,20250718,000000,37.67,37.92,37.53,37.69,678408,0
+CNO.US,D,20250721,000000,37.8,37.9,37.07,37.14,605768,0
+CNO.US,D,20250722,000000,37.14,37.72,37,37.62,748112,0
+CNO.US,D,20250723,000000,37.78,37.99,37.44,37.51,753534,0
+CNO.US,D,20250724,000000,37.32,37.61,37.17,37.37,802196,0
+CNO.US,D,20250725,000000,37.54,37.83,37.28,37.82,658913,0
+CNO.US,D,20250728,000000,37.935,37.98,37.31,37.58,1049035,0
+CNO.US,D,20250729,000000,37.8,38.19,36.94,36.98,1764194,0
+CNO.US,D,20250730,000000,37.1,37.1,35.88,36.06,1177790,0
+CNO.US,D,20250731,000000,35.87,37.12,35.82,36.84,1026808,0
+CNO.US,D,20250801,000000,36.455,36.47,35.24,35.49,811412,0
+CNO.US,D,20250804,000000,35.67,35.905,35.53,35.84,670906,0
+CNO.US,D,20250805,000000,35.905,36.295,35.565,36.24,693487,0
+CNO.US,D,20250806,000000,36.37,37.1,36.35,36.88,665653,0
+CNO.US,D,20250807,000000,36.84,36.84,35.81,35.94,440845,0
+CNO.US,D,20250808,000000,36.13,36.71,36.05,36.5,595172,0
+CNO.US,D,20250811,000000,36.7,37.285,36.68,37.03,545422,0
+CNO.US,D,20250812,000000,37.47,37.77,37.27,37.72,498178,0
+CNO.US,D,20250813,000000,37.86,38.32,37.765,38.31,673583,0
+CNO.US,D,20250814,000000,37.9,38.17,37.75,38.08,455217,0
+CNO.US,D,20250815,000000,38.15,38.24,37.5,37.62,643942,0
+CNO.US,D,20250818,000000,37.64,37.78,37.36,37.77,613700,0
+CNO.US,D,20250819,000000,37.91,38.3,37.75,37.92,502819,0
+CNO.US,D,20250820,000000,38.23,38.96,38.21,38.7,986239,0
+CNO.US,D,20250821,000000,38.455,38.79,38.285,38.67,644089,0
+CNO.US,D,20250822,000000,38.715,39.81,38.715,39.62,658291,0
+CNO.US,D,20250825,000000,39.565,39.58,38.97,39,491886,0
+CNO.US,D,20250826,000000,38.73,39.28,38.73,39.25,880880,0
+CNO.US,D,20250827,000000,39.18,39.77,39.08,39.61,602246,0
+CNO.US,D,20250828,000000,39.69,39.81,39.14,39.42,409867,0
+CNO.US,D,20250829,000000,39.53,39.82,39.38,39.47,733875,0
+CNO.US,D,20250902,000000,38.98,39.175,38.66,39.14,496047,0
+CNO.US,D,20250903,000000,38.95,39.82,38.91,39.79,679911,0
+CNO.US,D,20250904,000000,39.845,40.41,39.815,40.41,700835,0
+CNO.US,D,20250905,000000,40.34,40.67,39.51,39.74,617872,0
+CNO.US,D,20250908,000000,39.65,39.78,38.99,39.71,623094,0
+CNO.US,D,20250909,000000,39.715,39.88,39.29,39.36,668114,0
+CNO.US,D,20250910,000000,39.125,39.4401,38.94,39.23,601978,0
+CNO.US,D,20250911,000000,39.26,39.56,39.07,39.56,763356,0
+CNO.US,D,20250912,000000,39.3,39.575,39.18,39.25,749509,0
+CNO.US,D,20250915,000000,39.265,39.785,39.13,39.4,677455,0
+CNO.US,D,20250916,000000,39.265,39.5,38.32,38.52,799345,0
+CNO.US,D,20250917,000000,38.41,39.535,38.34,39.03,879661,0
+CNO.US,D,20250918,000000,39.13,39.75,38.99,39.58,941434,0
+CNO.US,D,20250919,000000,39.63,39.84,39.35,39.6,3887737,0
+CNO.US,D,20250922,000000,39.6,39.88,39.29,39.8,1019694,0
+CNO.US,D,20250923,000000,39.81,40.295,39.68,39.68,798185,0
+CNO.US,D,20250924,000000,39.72,39.975,39.27,39.42,889556,0
+CNO.US,D,20250925,000000,39.225,39.53,39.08,39.37,620229,0
+CNO.US,D,20250926,000000,39.49,40.14,39.44,40.07,514029,0
+CNO.US,D,20250929,000000,39.85,39.98,39.405,39.52,518992,0
+CNO.US,D,20250930,000000,39.47,39.77,39.15,39.55,637102,0
+CNO.US,D,20251001,000000,39.39,39.39,38.8706,39.16,592388,0
+CNO.US,D,20251002,000000,39.02,39.33,38.84,39.22,430991,0
+CNO.US,D,20251003,000000,39.37,39.67,39.22,39.58,424239,0
+CNO.US,D,20251006,000000,39.7,39.95,39.39,39.59,426006,0
+CNO.US,D,20251007,000000,39.64,39.96,39.58,39.82,679107,0
+CNO.US,D,20251008,000000,39.97,40.07,39.605,39.97,515439,0
+CNO.US,D,20251009,000000,40.04,40.3,39.68,40.1,498513,0
+CNO.US,D,20251010,000000,39.59,40.1,39,39.28,773812,0
+CNO.US,D,20251013,000000,39.52,39.805,39.19,39.4,379146,0
+CNO.US,D,20251014,000000,39.25,40.16,38.84,40.07,468338,0
+CNO.US,D,20251015,000000,40.024,40.29,39.3,39.45,471380,0
+CNO.US,D,20251016,000000,39.11,39.115,38.215,38.49,483499,0
+CNO.US,D,20251017,000000,38.71,38.96,38.35,38.96,549968,0
+CNO.US,D,20251020,000000,39.15,39.62,39.03,39.5,302943,0
+CNO.US,D,20251021,000000,39.4,39.935,39.385,39.61,355637,0
+CNO.US,D,20251022,000000,39.91,39.91,39.005,39.51,618304,0
+CNO.US,D,20251023,000000,39.585,40.02,39.35,39.83,395955,0
+CNO.US,D,20251024,000000,39.935,40.34,39.935,40.12,552940,0
+CNO.US,D,20251027,000000,40.34,40.49,39.87,40.18,460866,0
+CNO.US,D,20251028,000000,40.18,40.245,39.73,40.23,527943,0
+CNO.US,D,20251029,000000,39.945,40.32,39.615,39.87,609053,0
+CNO.US,D,20251030,000000,39.92,40.62,39.88,39.91,478162,0
+CNO.US,D,20251031,000000,39.93,40.07,39.53,40.02,560204,0
+CNO.US,D,20251103,000000,39.67,39.88,39.28,39.59,583985,0
+CNO.US,D,20251104,000000,40.55,42,39.1901,41.31,880456,0
+CNO.US,D,20251105,000000,41.4673,41.65,40.31,40.33,732489,0
+CNO.US,D,20251106,000000,40.52,40.915,40.13,40.49,756206,0
+CNO.US,D,20251107,000000,40.4,41.25,40.08,41.25,930020,0
+CNO.US,D,20251110,000000,41.7,41.7,40.91,40.91,586608,0
+CNO.US,D,20251111,000000,41.125,41.28,40.915,40.99,470098,0
+CNO.US,D,20251112,000000,41.45,41.68,41.03,41.64,636267,0
+CNO.US,D,20251113,000000,41.59,41.83,41.25,41.41,579678,0
+CNO.US,D,20251114,000000,41.35,41.48,40.665,41.21,488401,0
+CNO.US,D,20251117,000000,41.15,41.23,39.685,39.73,444703,0
+CNO.US,D,20251118,000000,39.7,40.42,39.7,40.11,516725,0
+CNO.US,D,20251119,000000,39.44,40.215,39.41,39.67,578390,0
+CNO.US,D,20251120,000000,39.925,40.59,39.49,39.77,605520,0
+CNO.US,D,20251121,000000,40.3,40.98,39.79,40.45,829573,0
+CNO.US,D,20251124,000000,40.36,41.02,40.15,40.83,807514,0
+CNO.US,D,20251125,000000,41.05,41.955,41.05,41.18,913780,0
+CNO.US,D,20251126,000000,41.135,41.59,41.12,41.18,536506,0
+CNO.US,D,20251128,000000,40.73,41.21,40.73,40.93,268213,0
+CNO.US,D,20251201,000000,41.01,41.14,40.69,40.78,430218,0
+CNO.US,D,20251202,000000,41.19,41.19,40.025,40.09,595812,0
+CNO.US,D,20251203,000000,40.14,40.57,40.0995,40.55,671362,0
+CNO.US,D,20251204,000000,40.54,40.705,40.14,40.29,519897,0
+CNO.US,D,20251205,000000,40.295,40.465,40.07,40.18,687248,0
+CNO.US,D,20251208,000000,40.1,40.14,39.38,39.96,731425,0
+CNO.US,D,20251209,000000,39.99,40.57,39.93,40.03,853157,0
+CNO.US,D,20251210,000000,39.98,41,39.81,40.83,1160025,0
+CNO.US,D,20251211,000000,41,41.48,40.91,41.14,697414,0
+CNO.US,D,20251212,000000,41.205,41.4,41.05,41.24,771775,0
+CNO.US,D,20251215,000000,41.95,43.56,41.55,42.87,2155793,0
+CNO.US,D,20251216,000000,43,43.31,42.725,42.88,1192804,0
+CNO.US,D,20251217,000000,42.935,43.28,42.912,43.07,768830,0
+CNO.US,D,20251218,000000,43.07,43.37,42.8301,43.19,648725,0
+CNO.US,D,20251219,000000,43.195,43.57,42.98,43.55,1536330,0
+CNO.US,D,20251222,000000,43.695,43.91,43.43,43.48,566443,0
+CNO.US,D,20251223,000000,43.54,44.01,43.54,43.57,589563,0
+CNO.US,D,20251224,000000,43.89,43.89,43.4,43.6,289491,0
+CNO.US,D,20251226,000000,43.73,43.73,43.155,43.29,387565,0
+CNO.US,D,20251229,000000,43.48,43.495,42.78,42.84,584870,0
+CNO.US,D,20251230,000000,42.93,43.04,42.75,42.79,438365,0
+CNO.US,D,20251231,000000,42.89,42.915,42.37,42.47,399808,0
+CNO.US,D,20260102,000000,41.82,42.48,41.645,42.2,583533,0
+CNO.US,D,20260105,000000,41.87,43.5499,41.77,43.08,496962,0
+CNO.US,D,20260106,000000,42.865,43.48,42.3475,43.31,607188,0
+CNO.US,D,20260107,000000,43.27,43.37,42.6301,43.31,473575,0
+CNO.US,D,20260108,000000,43.41,44.19,43.38,43.91,393431,0
+CNO.US,D,20260109,000000,43.869,44.13,43.37,43.4,415792,0
+CNO.US,D,20260112,000000,43.02,43.54,42.93,42.94,518983,0
+CNO.US,D,20260113,000000,42.945,43.2,42,42.2,557733,0
+CNO.US,D,20260114,000000,42.18,42.65,42,42.43,498979,0
+CNO.US,D,20260115,000000,42.25,42.9,41.85,42.1,493334,0
+CNO.US,D,20260116,000000,41.94,42.0694,41.51,41.54,525955,0
+CNO.US,D,20260120,000000,40.95,41.52,40.37,40.46,521080,0
+CNO.US,D,20260121,000000,40.8205,41.46,40.56,41.07,661961,0
+CNO.US,D,20260122,000000,41,41.49,40.95,41.48,643699,0
+CNO.US,D,20260123,000000,41.26,41.31,40.2,40.68,607520,0
+CNO.US,D,20260126,000000,41.05,41.415,40.8,41.33,418893,0
+CNO.US,D,20260127,000000,41.17,41.31,40.7,41.02,387540,0
+CNO.US,D,20260128,000000,40.755,41.26,40.64,41.01,555133,0
+CNO.US,D,20260129,000000,41.32,41.85,41.17,41.81,635421,0
+CNO.US,D,20260130,000000,41.625,42.19,41.44,42.05,778192,0
+CNO.US,D,20260202,000000,42.185,42.86,41.99,42.8,624191,0
+CNO.US,D,20260203,000000,42.685,43.45,42.155,42.31,802251,0
+CNO.US,D,20260204,000000,42.435,42.69,41.655,42.53,743923,0
+CNO.US,D,20260205,000000,42.54,43.46,42.19,42.31,1061349,0
+CNO.US,D,20260206,000000,43.505,44.8405,43.08,44.64,1172065,0
+CNO.US,D,20260209,000000,44.44,44.855,42.52,42.71,952393,0
+CNO.US,D,20260210,000000,42.7,43.22,42.39,43.05,741003,0
+CNO.US,D,20260211,000000,43.48,43.58,42.475,43.08,483220,0
+CNO.US,D,20260212,000000,43.27,43.8,42.27,43.2,747557,0
+CNO.US,D,20260213,000000,43.165,43.77,42.8,43.06,595290,0
+CNO.US,D,20260217,000000,43.35,43.825,42.91,43.12,1147217,0
+CNO.US,D,20260218,000000,43.06,43.37,42.85,43.04,845240,0
diff --git a/daily/us/nyse stocks/1/cpk.us.txt b/daily/us/nyse stocks/1/cpk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87b3b5aadea1b6a4d01f1e1a70bc3c3368cd9c7c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPK.US,D,20050225,000000,13.8336,13.8741,13.7932,13.7932,14069.073729914,0
+CPK.US,D,20050228,000000,13.7991,13.8099,13.7151,13.8099,13486.534852208,0
+CPK.US,D,20050301,000000,13.8099,13.8682,13.7764,13.8396,7231.5869722853,0
+CPK.US,D,20050302,000000,13.8682,13.8682,13.7991,13.7991,5662.2778913004,0
+CPK.US,D,20050303,000000,13.804,13.8396,13.7151,13.7655,7427.1174129761,0
+CPK.US,D,20050304,000000,13.7655,13.8682,13.7388,13.8396,9968.0000308651,0
+CPK.US,D,20050307,000000,13.8682,13.878,13.8149,13.8682,8210.252286831,0
+CPK.US,D,20050308,000000,13.878,14.0212,13.8149,13.9797,7427.1174129761,0
+CPK.US,D,20050309,000000,14.0043,14.1208,13.9314,13.9689,15636.356588716,0
+CPK.US,D,20050310,000000,13.8741,13.8938,13.6876,13.73,11141.18267501,0
+CPK.US,D,20050311,000000,13.8149,13.878,13.7655,13.7655,5082.7783468696,0
+CPK.US,D,20050314,000000,13.7932,13.8396,13.6934,13.8099,9382.4218198843,0
+CPK.US,D,20050315,000000,13.7764,13.8149,13.6639,13.8149,9382.4218198843,0
+CPK.US,D,20050316,000000,13.7655,13.8099,13.5701,13.5701,12899.943530135,0
+CPK.US,D,20050317,000000,13.6155,13.7872,13.6155,13.7872,6446.425876247,0
+CPK.US,D,20050318,000000,13.8099,13.8099,13.6579,13.7497,6839.512979812,0
+CPK.US,D,20050321,000000,13.7497,13.8938,13.7388,13.8682,20321.995387654,0
+CPK.US,D,20050322,000000,13.8938,13.9689,13.8149,13.8998,7427.1174129761,0
+CPK.US,D,20050323,000000,13.8998,13.8998,13.7151,13.804,9382.4218198843,0
+CPK.US,D,20050324,000000,13.7764,13.8149,13.6836,13.7151,8793.8042756285,0
+CPK.US,D,20050328,000000,13.6876,13.8623,13.6096,13.6727,12899.943530135,0
+CPK.US,D,20050329,000000,13.5701,13.6382,13.5701,13.6382,6255.9609910145,0
+CPK.US,D,20050330,000000,13.576,13.6382,13.5701,13.6382,9574.9129273001,0
+CPK.US,D,20050331,000000,13.6876,13.7655,13.5701,13.6096,12899.943530135,0
+CPK.US,D,20050401,000000,13.6727,13.6727,13.6727,13.6727,204.64844051578,0
+CPK.US,D,20050404,000000,13.6727,13.8149,13.6382,13.8149,18760.791195401,0
+CPK.US,D,20050405,000000,13.7151,13.8021,13.6273,13.8021,18368.717202928,0
+CPK.US,D,20050406,000000,13.878,13.878,13.6994,13.8504,15243.26948515,0
+CPK.US,D,20050407,000000,13.8257,13.9442,13.6876,13.9314,20321.995387654,0
+CPK.US,D,20050408,000000,13.9689,14.0212,13.9689,13.9689,4102.0868101405,0
+CPK.US,D,20050411,000000,13.9609,14.0814,13.9225,14.0814,8011.6825128652,0
+CPK.US,D,20050412,000000,14.0212,14.0814,14.0153,14.0814,6056.378105957,0
+CPK.US,D,20050413,000000,14.0714,14.3271,14.0439,14.261,18368.717202928,0
+CPK.US,D,20050414,000000,14.3548,14.4585,14.3271,14.4585,27556.621693214,0
+CPK.US,D,20050415,000000,14.4585,14.5838,14.4585,14.5127,20914.665376276,0
+CPK.US,D,20050418,000000,14.5068,14.5364,14.0537,14.3271,8793.8042756285,0
+CPK.US,D,20050419,000000,14.3371,14.4525,14.1515,14.1782,17978.669432638,0
+CPK.US,D,20050420,000000,14.1662,14.3271,14.1662,14.2877,27556.621693214,0
+CPK.US,D,20050421,000000,14.2877,14.3221,14.0439,14.2126,16415.439018203,0
+CPK.US,D,20050422,000000,14.1899,14.1899,14.0212,14.0212,11531.2304453,0
+CPK.US,D,20050425,000000,14.035,14.114,13.9225,13.9225,15435.760592566,0
+CPK.US,D,20050426,000000,13.9225,13.9521,13.8938,13.9472,5082.7783468696,0
+CPK.US,D,20050427,000000,13.8938,13.8938,13.7655,13.8149,5471.8130060679,0
+CPK.US,D,20050428,000000,13.6876,13.6876,13.5701,13.5701,6839.512979812,0
+CPK.US,D,20050429,000000,13.6876,13.883,13.5849,13.883,11725.7477749,0
+CPK.US,D,20050502,000000,13.8149,13.8149,13.5701,13.6382,7231.5869722853,0
+CPK.US,D,20050503,000000,13.5849,13.6333,13.5849,13.6096,4102.0868101405,0
+CPK.US,D,20050504,000000,13.5701,13.6382,13.1367,13.2749,16023.36502573,0
+CPK.US,D,20050505,000000,13.0262,13.1762,12.0776,12.3846,97317.425242894,0
+CPK.US,D,20050506,000000,12.8427,13.5197,12.7953,13.3815,81683.094876362,0
+CPK.US,D,20050509,000000,13.6639,13.9472,13.654,13.9472,49441.847495303,0
+CPK.US,D,20050510,000000,14.0212,14.5838,13.9689,14.5838,36150.843083784,0
+CPK.US,D,20050511,000000,14.5838,14.8444,14.3311,14.6598,28923.308555866,0
+CPK.US,D,20050512,000000,14.5838,14.8394,14.5838,14.8257,15435.760592566,0
+CPK.US,D,20050513,000000,15.0961,15.0961,14.492,14.6865,37323.012616838,0
+CPK.US,D,20050516,000000,14.6351,14.6865,14.3271,14.3271,18760.791195401,0
+CPK.US,D,20050517,000000,14.2739,14.3271,14.0714,14.1455,10944.639123227,0
+CPK.US,D,20050518,000000,14.2512,14.4585,14.2512,14.2877,11725.7477749,0
+CPK.US,D,20050519,000000,14.2877,14.4812,14.2767,14.3942,8011.6825128652,0
+CPK.US,D,20050520,000000,14.3271,14.5285,14.2076,14.4406,8210.252286831,0
+CPK.US,D,20050523,000000,14.5285,14.6707,14.4812,14.563,4690.7043543963,0
+CPK.US,D,20050524,000000,14.5127,14.718,14.3548,14.5838,10549.525797479,0
+CPK.US,D,20050525,000000,14.5739,14.7615,14.5739,14.6805,10744.043127078,0
+CPK.US,D,20050526,000000,14.6755,14.6805,14.3311,14.4358,21302.686924382,0
+CPK.US,D,20050527,000000,14.5315,14.7279,14.4812,14.6351,16802.447455219,0
+CPK.US,D,20050531,000000,14.5897,14.7743,14.5897,14.7486,24622.65197176,0
+CPK.US,D,20050601,000000,14.7743,14.9312,14.6865,14.9105,20128.491169146,0
+CPK.US,D,20050602,000000,14.943,15.2994,14.8711,15.2471,17590.647884532,0
+CPK.US,D,20050603,000000,15.2994,15.2994,14.9884,15.0783,21889.278246455,0
+CPK.US,D,20050606,000000,15.175,15.2391,15.0961,15.1197,14853.22171486,0
+CPK.US,D,20050607,000000,15.175,15.5234,15.175,15.5234,27161.508367466,0
+CPK.US,D,20050608,000000,15.4237,15.6321,15.3783,15.485,28533.260785576,0
+CPK.US,D,20050609,000000,15.4237,15.485,15.408,15.408,28533.260785576,0
+CPK.US,D,20050610,000000,15.408,15.8008,15.408,15.7485,37521.582390804,0
+CPK.US,D,20050613,000000,15.6429,15.7861,15.6369,15.7307,28139.160570919,0
+CPK.US,D,20050614,000000,15.7367,15.7367,15.6606,15.6606,20128.491169146,0
+CPK.US,D,20050615,000000,15.7367,15.7861,15.6142,15.7861,21889.278246455,0
+CPK.US,D,20050616,000000,15.7861,15.7861,15.6084,15.6943,20914.665376276,0
+CPK.US,D,20050617,000000,15.6943,15.7367,15.6084,15.6321,31266.634510881,0
+CPK.US,D,20050620,000000,15.6321,15.719,15.6084,15.6272,7038.0827537778,0
+CPK.US,D,20050621,000000,15.5057,15.8353,15.48,15.6142,20321.995387654,0
+CPK.US,D,20050622,000000,15.5284,15.707,15.48,15.6192,7427.1174129761,0
+CPK.US,D,20050623,000000,15.5137,15.6843,15.485,15.5571,6056.378105957,0
+CPK.US,D,20050624,000000,15.6084,15.6548,15.4237,15.562,16993.925451543,0
+CPK.US,D,20050627,000000,15.5097,15.5097,15.4326,15.4326,1369.7261959273,0
+CPK.US,D,20050628,000000,15.48,15.6272,15.3685,15.4179,7038.0827537778,0
+CPK.US,D,20050629,000000,15.4326,15.5678,15.4326,15.5571,4884.2085729038,0
+CPK.US,D,20050630,000000,15.6084,15.6489,15.5284,15.6489,4495.1739137055,0
+CPK.US,D,20050701,000000,15.5571,15.7574,15.5057,15.6548,10944.639123227,0
+CPK.US,D,20050705,000000,15.6548,15.8126,15.6548,15.8126,5278.3087875604,0
+CPK.US,D,20050706,000000,15.707,15.8126,15.6843,15.6903,27556.621693214,0
+CPK.US,D,20050707,000000,15.6903,15.8916,15.6843,15.6903,17590.647884532,0
+CPK.US,D,20050708,000000,15.6606,15.8126,15.6548,15.707,11531.2304453,0
+CPK.US,D,20050711,000000,15.7614,15.8353,15.6606,15.6606,12115.79554519,0
+CPK.US,D,20050712,000000,15.8305,15.863,15.707,15.8166,7623.6609647586,0
+CPK.US,D,20050713,000000,15.8916,16.1157,15.8916,15.8966,9183.8520459185,0
+CPK.US,D,20050714,000000,15.941,15.9667,15.8916,15.8916,11725.7477749,0
+CPK.US,D,20050715,000000,15.9144,16.017,15.863,16.017,19346.369406383,0
+CPK.US,D,20050718,000000,16.017,16.0733,15.8215,15.8215,10744.043127078,0
+CPK.US,D,20050719,000000,15.863,15.863,15.6606,15.6843,9183.8520459185,0
+CPK.US,D,20050720,000000,15.6548,15.6765,15.3527,15.5234,12308.286652605,0
+CPK.US,D,20050721,000000,15.6321,15.6843,15.5284,15.6656,7038.0827537778,0
+CPK.US,D,20050722,000000,15.7367,15.8916,15.7367,15.8571,8603.3393903959,0
+CPK.US,D,20050725,000000,15.863,16.0624,15.8126,15.941,9968.0000308651,0
+CPK.US,D,20050726,000000,15.9459,16.0624,15.8689,15.8916,5862.8738874495,0
+CPK.US,D,20050727,000000,15.7614,15.9667,15.7427,15.9667,8210.252286831,0
+CPK.US,D,20050728,000000,15.8916,15.9144,15.719,15.7248,7623.6609647586,0
+CPK.US,D,20050729,000000,15.7307,15.8916,15.6606,15.863,10353.995356788,0
+CPK.US,D,20050801,000000,15.941,16.0624,15.5284,15.5501,13288.978189334,0
+CPK.US,D,20050802,000000,15.4643,15.9667,15.3576,15.9667,22663.295120485,0
+CPK.US,D,20050803,000000,16.096,16.3072,16.096,16.1651,15823.782140674,0
+CPK.US,D,20050804,000000,16.2233,16.2233,16.0683,16.2115,11141.18267501,0
+CPK.US,D,20050805,000000,16.2766,16.3713,16.0347,16.1848,47293.038869886,0
+CPK.US,D,20050808,000000,16.1848,16.2766,15.0961,15.4563,65271.708302525,0
+CPK.US,D,20050809,000000,15.5571,15.5818,15.4287,15.5284,17978.669432638,0
+CPK.US,D,20050810,000000,15.4563,15.5905,15.2204,15.3527,26380.399715795,0
+CPK.US,D,20050811,000000,15.2254,15.4504,15.1197,15.404,16615.021903261,0
+CPK.US,D,20050812,000000,15.404,15.4326,15.3527,15.408,9968.0000308651,0
+CPK.US,D,20050815,000000,15.5334,15.7614,15.5334,15.6606,14263.591059514,0
+CPK.US,D,20050816,000000,15.7614,15.8571,15.6656,15.7614,17781.112769764,0
+CPK.US,D,20050817,000000,15.6843,15.8126,15.6606,15.6606,8987.308494136,0
+CPK.US,D,20050818,000000,15.6606,15.7427,15.6548,15.6606,7427.1174129761,0
+CPK.US,D,20050819,000000,15.6548,15.7861,15.6548,15.7485,6056.378105957,0
+CPK.US,D,20050822,000000,15.7969,15.8798,15.7861,15.8798,7231.5869722853,0
+CPK.US,D,20050823,000000,15.7861,15.941,15.7861,15.9144,16220.921688604,0
+CPK.US,D,20050824,000000,15.9144,16.1187,15.9144,16.0574,7231.5869722853,0
+CPK.US,D,20050825,000000,16.0062,16.1187,16.0062,16.0783,4301.669695198,0
+CPK.US,D,20050826,000000,16.0841,16.1651,16.0683,16.1591,6839.512979812,0
+CPK.US,D,20050829,000000,16.1187,16.4651,16.017,16.4267,25405.786845615,0
+CPK.US,D,20050830,000000,16.4267,16.4868,16.1651,16.2016,25991.365056595,0
+CPK.US,D,20050831,000000,16.2233,17.0662,16.2233,16.8856,38300.664820292,0
+CPK.US,D,20050901,000000,17.014,17.3998,17.014,17.2409,29900.960759321,0
+CPK.US,D,20050902,000000,17.1442,17.3268,17.0909,17.1383,17196.547669876,0
+CPK.US,D,20050906,000000,17.014,17.1442,16.8856,17.0188,17394.10433275,0
+CPK.US,D,20050907,000000,16.9123,17.1442,16.632,16.8056,38300.664820292,0
+CPK.US,D,20050908,000000,16.8856,16.9123,16.5756,16.8353,33418.482469571,0
+CPK.US,D,20050909,000000,16.8165,17.2577,16.7138,16.934,33218.899584514,0
+CPK.US,D,20050912,000000,17.014,17.2321,16.8856,17.1946,17781.112769764,0
+CPK.US,D,20050913,000000,17.2518,17.3998,17.0909,17.3268,18564.247643619,0
+CPK.US,D,20050914,000000,17.2409,17.3901,17.2163,17.3634,15047.73904446,0
+CPK.US,D,20050915,000000,17.2972,17.3901,16.9379,17.0662,19541.899847074,0
+CPK.US,D,20050916,000000,17.1442,17.3031,17.0859,17.2025,13288.978189334,0
+CPK.US,D,20050919,000000,17.2262,17.3317,17.0514,17.0514,19541.899847074,0
+CPK.US,D,20050920,000000,17.0514,17.1442,16.929,16.9893,8603.3393903959,0
+CPK.US,D,20050921,000000,16.9379,17.2972,16.9379,17.2321,22471.81712416,0
+CPK.US,D,20050922,000000,17.1333,17.3031,17.1018,17.2409,19734.39095449,0
+CPK.US,D,20050923,000000,17.2409,17.2409,17.0909,17.2163,13288.978189334,0
+CPK.US,D,20050926,000000,17.3268,17.3268,17.1018,17.1333,7427.1174129761,0
+CPK.US,D,20050927,000000,17.2409,17.3998,17.1018,17.3901,38695.77814604,0
+CPK.US,D,20050928,000000,17.5163,17.5746,17.3998,17.5273,20128.491169146,0
+CPK.US,D,20050929,000000,17.6535,18.0908,17.6535,17.9625,38300.664820292,0
+CPK.US,D,20050930,000000,18.0385,18.2192,17.9625,17.9941,31071.10407019,0
+CPK.US,D,20051003,000000,18.0385,18.0444,17.6535,18.0089,28139.160570919,0
+CPK.US,D,20051004,000000,18.0652,18.2941,17.9675,18.079,24231.591090378,0
+CPK.US,D,20051005,000000,18.2941,18.2941,17.9526,18.1047,17590.647884532,0
+CPK.US,D,20051006,000000,18.2192,18.309,17.4582,17.6408,37521.582390804,0
+CPK.US,D,20051007,000000,17.6782,17.8549,17.6041,17.6732,16220.921688604,0
+CPK.US,D,20051010,000000,17.6782,17.6782,17.1857,17.1857,19924.855839722,0
+CPK.US,D,20051011,000000,17.1946,17.3357,16.2973,16.3506,59603.351744675,0
+CPK.US,D,20051012,000000,15.8916,16.1187,15.5571,15.707,84420.521046034,0
+CPK.US,D,20051013,000000,15.707,15.9933,15.5571,15.8462,34198.578010152,0
+CPK.US,D,20051014,000000,15.9144,16.1098,15.9144,16.1098,19346.369406383,0
+CPK.US,D,20051017,000000,16.1187,16.3506,15.9144,16.2184,31857.27827732,0
+CPK.US,D,20051018,000000,16.2766,16.5035,16.1187,16.2016,43574.921163485,0
+CPK.US,D,20051019,000000,16.1187,16.2233,15.9203,16.2233,22083.795576054,0
+CPK.US,D,20051020,000000,16.2766,16.4267,16.0783,16.0783,16615.021903261,0
+CPK.US,D,20051021,000000,15.9508,16.1246,15.941,16.096,20519.552050528,0
+CPK.US,D,20051024,000000,16.096,16.4552,16.096,16.3122,8405.7827275219,0
+CPK.US,D,20051025,000000,16.3713,16.5519,16.2973,16.4267,15435.760592566,0
+CPK.US,D,20051026,000000,16.5302,16.5302,16.3783,16.4809,8603.3393903959,0
+CPK.US,D,20051027,000000,16.3713,16.4761,16.3279,16.404,35956.325754185,0
+CPK.US,D,20051028,000000,16.399,16.632,16.323,16.6043,64485.534095395,0
+CPK.US,D,20051031,000000,16.4809,16.7997,16.4374,16.7582,25991.365056595,0
+CPK.US,D,20051101,000000,16.8353,16.8353,16.7829,16.7829,27751.139022813,0
+CPK.US,D,20051102,000000,16.6833,16.8856,16.626,16.8856,32833.917369683,0
+CPK.US,D,20051103,000000,16.9379,17.0859,16.8639,17.0662,13091.42152646,0
+CPK.US,D,20051104,000000,16.9893,17.0761,16.7385,16.7385,12308.286652605,0
+CPK.US,D,20051107,000000,16.6103,16.62,16.3713,16.4711,13682.065292899,0
+CPK.US,D,20051108,000000,16.4157,16.4761,16.3713,16.4098,12115.79554519,0
+CPK.US,D,20051109,000000,16.4711,16.5302,16.4494,16.4494,4301.669695198,0
+CPK.US,D,20051110,000000,16.5302,16.5471,16.3023,16.3605,16415.439018203,0
+CPK.US,D,20051111,000000,16.2381,16.323,16.1532,16.2499,17781.112769764,0
+CPK.US,D,20051114,000000,16.2233,16.2292,16.0683,16.0683,9183.8520459185,0
+CPK.US,D,20051115,000000,16.0416,16.1187,15.9667,16.101,15047.73904446,0
+CPK.US,D,20051116,000000,16.101,16.101,15.9933,15.9972,11531.2304453,0
+CPK.US,D,20051117,000000,15.9972,16.0229,15.9726,16.0062,10549.525797479,0
+CPK.US,D,20051118,000000,16.0574,16.0733,16.0229,16.0683,8210.252286831,0
+CPK.US,D,20051121,000000,16.017,16.0683,15.863,16.0319,34011.152458194,0
+CPK.US,D,20051122,000000,16.0683,16.0683,15.9667,16.0624,7427.1174129761,0
+CPK.US,D,20051123,000000,16.0319,16.0683,15.8689,15.9617,12115.79554519,0
+CPK.US,D,20051125,000000,15.9114,15.9667,15.8916,15.9558,15636.356588716,0
+CPK.US,D,20051128,000000,15.863,15.8966,15.7909,15.8916,8603.3393903959,0
+CPK.US,D,20051129,000000,15.8916,15.9203,15.8126,15.9203,7231.5869722853,0
+CPK.US,D,20051130,000000,15.8916,15.941,15.8353,15.941,15823.782140674,0
+CPK.US,D,20051201,000000,15.7861,15.9015,15.7367,15.8403,22272.234239104,0
+CPK.US,D,20051202,000000,15.7427,16.0683,15.6606,16.0683,18952.269191727,0
+CPK.US,D,20051205,000000,16.0683,16.1157,15.9667,16.0347,27751.139022813,0
+CPK.US,D,20051206,000000,15.9874,16.017,15.9203,15.9933,22663.295120485,0
+CPK.US,D,20051207,000000,16.0062,16.017,15.9203,16.017,14460.134611296,0
+CPK.US,D,20051208,000000,15.9667,15.9933,15.9144,15.9667,23447.443105431,0
+CPK.US,D,20051209,000000,15.8739,16.0456,15.8739,16.0062,80707.468895091,0
+CPK.US,D,20051212,000000,16.017,16.0574,15.9301,16.0062,18564.247643619,0
+CPK.US,D,20051213,000000,15.9667,16.0416,15.941,15.9726,10549.525797479,0
+CPK.US,D,20051214,000000,15.9726,16.0733,15.9459,16.0229,19147.799632417,0
+CPK.US,D,20051215,000000,16.0683,16.1058,16.0416,16.0456,20128.491169146,0
+CPK.US,D,20051216,000000,15.9972,16.0624,15.9933,16.0624,14263.591059514,0
+CPK.US,D,20051219,000000,16.0121,16.0574,16.0121,16.0574,9382.4218198843,0
+CPK.US,D,20051220,000000,16.0229,16.096,16.017,16.0516,5471.8130060679,0
+CPK.US,D,20051221,000000,16.017,16.017,15.5905,15.7367,42400.725408249,0
+CPK.US,D,20051222,000000,15.707,15.7574,15.6804,15.7367,16220.921688604,0
+CPK.US,D,20051223,000000,15.7367,15.7654,15.6804,15.7614,15823.782140674,0
+CPK.US,D,20051227,000000,15.6843,15.7574,15.5768,15.6232,25009.660408774,0
+CPK.US,D,20051228,000000,15.5768,15.7861,15.5137,15.6903,30287.969196335,0
+CPK.US,D,20051229,000000,15.6321,15.7801,15.6321,15.7574,15243.26948515,0
+CPK.US,D,20051230,000000,15.7614,15.7654,15.6606,15.7614,14853.22171486,0
+CPK.US,D,20060103,000000,15.7861,15.7861,15.5284,15.6992,32050.782495828,0
+CPK.US,D,20060104,000000,15.6489,15.6548,15.5284,15.562,25991.365056595,0
+CPK.US,D,20060105,000000,15.6142,15.7367,15.5867,15.7367,13878.608844682,0
+CPK.US,D,20060106,000000,15.7861,15.863,15.7614,15.863,8011.6825128652,0
+CPK.US,D,20060109,000000,15.863,15.9667,15.863,15.941,12704.413089445,0
+CPK.US,D,20060110,000000,15.941,15.9825,15.9015,15.941,5862.8738874495,0
+CPK.US,D,20060111,000000,16.0683,16.3457,16.0683,16.3457,21889.278246455,0
+CPK.US,D,20060112,000000,16.2499,16.3654,16.2499,16.2973,12308.286652605,0
+CPK.US,D,20060113,000000,16.323,16.323,16.2549,16.3122,9382.4218198843,0
+CPK.US,D,20060117,000000,16.2973,16.4601,16.2658,16.4552,17590.647884532,0
+CPK.US,D,20060118,000000,16.4374,16.6161,16.4374,16.5402,9771.4564790825,0
+CPK.US,D,20060119,000000,16.5402,16.5756,16.5095,16.5205,7038.0827537778,0
+CPK.US,D,20060120,000000,16.5035,16.5035,16.3279,16.3713,8210.252286831,0
+CPK.US,D,20060123,000000,16.2973,16.2973,16.169,16.2381,5082.7783468696,0
+CPK.US,D,20060124,000000,16.2381,16.2499,16.1483,16.1591,3910.6088138163,0
+CPK.US,D,20060125,000000,16.1434,16.3713,16.017,16.0683,14853.22171486,0
+CPK.US,D,20060126,000000,16.096,16.1187,15.9972,16.0416,2540.882617889,0
+CPK.US,D,20060127,000000,16.017,16.1187,15.9933,16.0683,13486.534852208,0
+CPK.US,D,20060130,000000,16.017,16.017,15.9203,16.0062,19924.855839722,0
+CPK.US,D,20060131,000000,16.0062,16.1848,16.0062,16.1434,21688.682250306,0
+CPK.US,D,20060201,000000,16.1187,16.1591,16.096,16.1098,7623.6609647586,0
+CPK.US,D,20060202,000000,16.169,16.2499,16.1246,16.1246,7231.5869722853,0
+CPK.US,D,20060203,000000,16.096,16.096,16.0062,16.0121,9968.0000308651,0
+CPK.US,D,20060206,000000,16.0416,16.0841,16.0062,16.0062,4690.7043543963,0
+CPK.US,D,20060207,000000,16.0062,16.0683,15.9785,16.0683,13486.534852208,0
+CPK.US,D,20060208,000000,16.0683,16.0683,15.863,15.863,12504.830204387,0
+CPK.US,D,20060209,000000,15.8689,16.0624,15.8689,15.9972,10161.504249373,0
+CPK.US,D,20060210,000000,16.0279,16.0416,15.863,15.8689,9574.9129273001,0
+CPK.US,D,20060213,000000,15.9726,16.0347,15.863,15.9459,12899.943530135,0
+CPK.US,D,20060214,000000,15.9667,16.0783,15.9667,16.0574,11338.739337884,0
+CPK.US,D,20060215,000000,15.9972,16.017,15.8857,15.9874,6056.378105957,0
+CPK.US,D,20060216,000000,15.941,15.9825,15.8739,15.9785,5278.3087875604,0
+CPK.US,D,20060217,000000,15.9785,16.0574,15.7969,15.9252,9968.0000308651,0
+CPK.US,D,20060221,000000,15.863,15.9667,15.7031,15.7031,11725.7477749,0
+CPK.US,D,20060222,000000,15.6606,15.7614,15.6084,15.6084,17781.112769764,0
+CPK.US,D,20060223,000000,15.6843,15.6843,15.4948,15.5571,8405.7827275219,0
+CPK.US,D,20060224,000000,15.5965,15.7367,15.5571,15.6192,5278.3087875604,0
+CPK.US,D,20060227,000000,15.5137,15.5818,15.5057,15.5097,8793.8042756285,0
+CPK.US,D,20060228,000000,15.48,15.48,15.408,15.4386,5082.7783468696,0
+CPK.US,D,20060301,000000,15.3892,15.5137,15.3892,15.4326,20914.665376276,0
+CPK.US,D,20060302,000000,15.485,15.7367,15.4603,15.7367,16993.925451543,0
+CPK.US,D,20060303,000000,15.6321,15.8215,15.5708,15.8068,59603.351744675,0
+CPK.US,D,20060306,000000,15.8571,15.9785,15.8571,15.8739,5471.8130060679,0
+CPK.US,D,20060307,000000,15.8126,15.8353,15.7367,15.8353,7813.1127388994,0
+CPK.US,D,20060308,000000,15.8916,15.9015,15.8068,15.8857,17978.669432638,0
+CPK.US,D,20060309,000000,15.6843,15.7861,15.6429,15.6489,8210.252286831,0
+CPK.US,D,20060310,000000,15.6084,15.6606,15.4948,15.5571,6446.425876247,0
+CPK.US,D,20060313,000000,15.4563,15.6084,15.3833,15.5057,8011.6825128652,0
+CPK.US,D,20060314,000000,15.404,15.5057,15.3379,15.4287,13091.42152646,0
+CPK.US,D,20060315,000000,15.3783,15.6321,15.3783,15.6321,6056.378105957,0
+CPK.US,D,20060316,000000,15.6843,15.6843,15.4287,15.5768,24231.591090378,0
+CPK.US,D,20060317,000000,15.4948,15.5818,15.48,15.5441,9183.8520459185,0
+CPK.US,D,20060320,000000,15.4563,15.713,15.404,15.713,7813.1127388994,0
+CPK.US,D,20060321,000000,15.6084,15.7248,15.6084,15.6429,6839.512979812,0
+CPK.US,D,20060322,000000,15.5571,15.719,15.5571,15.6548,26186.895497286,0
+CPK.US,D,20060323,000000,15.707,15.713,15.6084,15.707,25991.365056595,0
+CPK.US,D,20060324,000000,15.6606,15.7248,15.5905,15.6369,5862.8738874495,0
+CPK.US,D,20060327,000000,15.707,15.7801,15.5867,15.7801,12704.413089445,0
+CPK.US,D,20060328,000000,15.6606,15.7367,15.6232,15.6903,2932.9566103623,0
+CPK.US,D,20060329,000000,15.7654,16.1434,15.6943,15.9667,30287.969196335,0
+CPK.US,D,20060330,000000,15.9667,16.017,15.8916,15.9933,6255.9609910145,0
+CPK.US,D,20060331,000000,16.017,16.017,15.8916,15.9874,17196.547669876,0
+CPK.US,D,20060403,000000,15.9361,15.9667,15.6943,15.7307,25991.365056595,0
+CPK.US,D,20060404,000000,15.6943,15.8353,15.6943,15.8126,6446.425876247,0
+CPK.US,D,20060405,000000,15.8353,15.8353,15.6992,15.6992,5082.7783468696,0
+CPK.US,D,20060406,000000,15.7614,15.7861,15.6321,15.6943,15435.760592566,0
+CPK.US,D,20060407,000000,15.6943,15.8966,15.6321,15.7248,17781.112769764,0
+CPK.US,D,20060410,000000,15.7248,15.8126,15.7248,15.7614,6255.9609910145,0
+CPK.US,D,20060411,000000,15.863,15.863,15.7367,15.7427,6839.512979812,0
+CPK.US,D,20060412,000000,15.7909,15.7909,15.5768,15.5768,19734.39095449,0
+CPK.US,D,20060413,000000,15.5818,15.5818,15.1473,15.2116,64879.634310052,0
+CPK.US,D,20060417,000000,15.2007,15.2471,15.1197,15.2007,18178.252317696,0
+CPK.US,D,20060418,000000,15.1197,15.2007,15.0101,15.1701,34198.578010152,0
+CPK.US,D,20060419,000000,15.175,15.258,15.101,15.258,9183.8520459185,0
+CPK.US,D,20060420,000000,15.2007,15.2628,15.1473,15.2155,8210.252286831,0
+CPK.US,D,20060421,000000,15.2155,15.2994,15.1197,15.2817,14460.134611296,0
+CPK.US,D,20060424,000000,15.3527,15.3783,15.18,15.2294,14460.134611296,0
+CPK.US,D,20060425,000000,15.2007,15.2994,15.2007,15.2718,33218.899584514,0
+CPK.US,D,20060426,000000,15.2007,15.2875,15.1701,15.2254,14460.134611296,0
+CPK.US,D,20060427,000000,15.2994,15.3576,15.2718,15.3576,64293.042987979,0
+CPK.US,D,20060428,000000,15.3221,15.3725,15.1908,15.2391,8210.252286831,0
+CPK.US,D,20060501,000000,15.2007,15.2875,15.1701,15.2875,11725.7477749,0
+CPK.US,D,20060502,000000,15.3942,15.4237,15.2994,15.3281,19147.799632417,0
+CPK.US,D,20060503,000000,15.2994,15.3478,15.2718,15.2718,5862.8738874495,0
+CPK.US,D,20060504,000000,15.2718,15.2718,15.2007,15.2057,6255.9609910145,0
+CPK.US,D,20060505,000000,15.2007,15.3725,15.2007,15.2767,52766.878098138,0
+CPK.US,D,20060508,000000,15.2471,15.3281,15.1109,15.1109,11338.739337884,0
+CPK.US,D,20060509,000000,15.1356,15.1593,14.9687,15.0211,19734.39095449,0
+CPK.US,D,20060510,000000,15.0211,15.0211,14.8651,14.9579,16615.021903261,0
+CPK.US,D,20060511,000000,14.9006,14.9579,14.8908,14.9105,7231.5869722853,0
+CPK.US,D,20060512,000000,14.9066,14.9066,14.8257,14.8257,4301.669695198,0
+CPK.US,D,20060515,000000,14.7743,14.7743,14.647,14.647,8603.3393903959,0
+CPK.US,D,20060516,000000,14.6648,14.6648,14.4762,14.487,19734.39095449,0
+CPK.US,D,20060517,000000,14.5127,14.5364,14.3271,14.3311,12308.286652605,0
+CPK.US,D,20060518,000000,14.3311,14.3992,14.2767,14.3795,23840.530208996,0
+CPK.US,D,20060519,000000,14.3795,14.4318,14.3371,14.3795,7231.5869722853,0
+CPK.US,D,20060522,000000,14.4101,14.4101,14.3134,14.3134,16415.439018203,0
+CPK.US,D,20060523,000000,14.3488,14.4585,14.3488,14.4269,11338.739337884,0
+CPK.US,D,20060524,000000,14.4269,14.5068,14.4101,14.4723,18952.269191727,0
+CPK.US,D,20060525,000000,14.5315,14.5581,14.5029,14.5315,3910.6088138163,0
+CPK.US,D,20060526,000000,14.5581,14.5581,14.3942,14.4643,9771.4564790825,0
+CPK.US,D,20060530,000000,14.4812,14.5581,14.4812,14.5226,4495.1739137055,0
+CPK.US,D,20060531,000000,14.5463,14.8651,14.3884,14.8394,40648.043219674,0
+CPK.US,D,20060601,000000,14.9006,14.9884,14.8394,14.8394,58046.19999679,0
+CPK.US,D,20060602,000000,14.8908,14.9786,14.8552,14.9155,7231.5869722853,0
+CPK.US,D,20060605,000000,14.8908,14.9687,14.8394,14.9687,3910.6088138163,0
+CPK.US,D,20060606,000000,14.8711,15.0161,14.8711,14.948,16023.36502573,0
+CPK.US,D,20060607,000000,14.9786,15.0348,14.9253,15.0211,6640.9432058462,0
+CPK.US,D,20060608,000000,15.0438,15.0734,14.9924,15.0734,23840.530208996,0
+CPK.US,D,20060609,000000,15.1296,15.1296,15.0348,15.0348,19346.369406383,0
+CPK.US,D,20060612,000000,14.9846,14.9846,14.8908,14.9372,5862.8738874495,0
+CPK.US,D,20060613,000000,14.9066,14.9687,14.7121,14.9687,20128.491169146,0
+CPK.US,D,20060614,000000,14.8345,14.8759,14.7891,14.7891,4301.669695198,0
+CPK.US,D,20060615,000000,14.8345,14.9924,14.7891,14.9253,10744.043127078,0
+CPK.US,D,20060616,000000,14.9924,14.9924,14.8592,14.9846,6446.425876247,0
+CPK.US,D,20060619,000000,14.9737,14.9786,14.9155,14.9786,3712.0390398505,0
+CPK.US,D,20060620,000000,14.943,14.9687,14.7891,14.7891,24231.591090378,0
+CPK.US,D,20060621,000000,14.7891,14.7891,14.6914,14.7486,8011.6825128652,0
+CPK.US,D,20060622,000000,14.8257,14.8394,14.7743,14.8345,17196.547669876,0
+CPK.US,D,20060623,000000,14.7891,14.948,14.7891,14.9372,20914.665376276,0
+CPK.US,D,20060626,000000,14.953,14.9846,14.9372,14.9687,2540.882617889,0
+CPK.US,D,20060627,000000,14.9312,15.0348,14.9253,14.9687,15636.356588716,0
+CPK.US,D,20060628,000000,15.0043,15.0842,14.948,15.0685,1757.7477440341,0
+CPK.US,D,20060629,000000,15.1197,15.3379,15.0961,15.3379,20128.491169146,0
+CPK.US,D,20060630,000000,15.3102,15.4287,15.3102,15.3942,9183.8520459185,0
+CPK.US,D,20060703,000000,15.3527,15.4287,15.3527,15.4287,13682.065292899,0
+CPK.US,D,20060705,000000,15.3783,15.7307,15.3527,15.7307,13091.42152646,0
+CPK.US,D,20060706,000000,15.719,15.8689,15.6192,15.8689,17781.112769764,0
+CPK.US,D,20060707,000000,15.8353,15.9301,15.7692,15.9015,14263.591059514,0
+CPK.US,D,20060710,000000,15.863,15.9301,15.863,15.9301,1562.2173033432,0
+CPK.US,D,20060711,000000,15.8916,16.0624,15.8353,16.0574,13091.42152646,0
+CPK.US,D,20060712,000000,16.09,16.2016,15.941,16.2016,12899.943530135,0
+CPK.US,D,20060713,000000,16.1275,16.2549,16.1246,16.1957,7038.0827537778,0
+CPK.US,D,20060714,000000,16.8353,17.7296,16.8244,17.1807,151446.93775932,0
+CPK.US,D,20060717,000000,17.2163,17.6575,17.2163,17.4058,72111.221282337,0
+CPK.US,D,20060718,000000,17.4108,17.9092,17.3998,17.9092,47678.021084717,0
+CPK.US,D,20060719,000000,18.0908,18.2438,17.1946,17.2123,73085.834152516,0
+CPK.US,D,20060720,000000,17.2123,17.2123,16.3713,16.4552,45921.286451776,0
+CPK.US,D,20060721,000000,16.3713,16.8353,16.3713,16.7041,26771.460597176,0
+CPK.US,D,20060724,000000,16.7041,17.1284,16.5716,17.1176,16415.439018203,0
+CPK.US,D,20060725,000000,17.1176,17.4522,17.1176,17.2804,9771.4564790825,0
+CPK.US,D,20060726,000000,17.2804,17.3387,17.1442,17.2409,21492.138698524,0
+CPK.US,D,20060727,000000,17.3486,17.3949,17.0712,17.1176,12504.830204387,0
+CPK.US,D,20060728,000000,17.1176,17.3949,17.1176,17.1284,14263.591059514,0
+CPK.US,D,20060731,000000,17.7394,17.7394,17.4058,17.6535,47875.577747592,0
+CPK.US,D,20060801,000000,17.7296,17.769,17.5854,17.7296,10353.995356788,0
+CPK.US,D,20060802,000000,17.7296,17.769,17.3998,17.4679,12115.79554519,0
+CPK.US,D,20060803,000000,17.4235,17.4235,17.1442,17.2409,18952.269191727,0
+CPK.US,D,20060804,000000,17.3268,17.5687,16.9014,16.9182,22272.234239104,0
+CPK.US,D,20060807,000000,16.8856,17.2262,16.6467,16.7296,35372.773765388,0
+CPK.US,D,20060808,000000,16.8056,16.8165,16.637,16.637,8987.308494136,0
+CPK.US,D,20060809,000000,16.8165,16.934,16.7138,16.8856,10944.639123227,0
+CPK.US,D,20060810,000000,16.9379,16.9734,16.6833,16.7997,31857.27827732,0
+CPK.US,D,20060811,000000,16.8353,16.9123,16.8353,16.9014,7813.1127388994,0
+CPK.US,D,20060814,000000,16.7829,17.0445,16.3783,17.0445,66249.360505979,0
+CPK.US,D,20060815,000000,17.1758,17.2913,17.1442,17.1442,14654.651940895,0
+CPK.US,D,20060816,000000,17.2696,17.2696,16.8797,16.8797,20128.491169146,0
+CPK.US,D,20060817,000000,16.8303,16.9942,16.632,16.9497,12899.943530135,0
+CPK.US,D,20060818,000000,16.9606,16.9893,16.8856,16.8905,3712.0390398505,0
+CPK.US,D,20060821,000000,16.8797,16.8856,16.8165,16.8748,7038.0827537778,0
+CPK.US,D,20060822,000000,16.8353,16.9497,16.4267,16.6833,34011.152458194,0
+CPK.US,D,20060823,000000,16.5569,16.5816,16.317,16.3713,20719.134935585,0
+CPK.US,D,20060824,000000,16.3713,16.3713,16.2016,16.2016,26579.982600851,0
+CPK.US,D,20060825,000000,16.2549,16.2549,16.1957,16.1957,14460.134611296,0
+CPK.US,D,20060828,000000,16.1957,17.1709,16.1789,17.0761,97711.525457551,0
+CPK.US,D,20060829,000000,17.0662,17.1442,17.0662,17.1442,2932.9566103623,0
+CPK.US,D,20060830,000000,17.0445,17.0445,16.7543,16.7582,7813.1127388994,0
+CPK.US,D,20060831,000000,16.6833,16.6833,16.4868,16.4868,9771.4564790825,0
+CPK.US,D,20060901,000000,16.5569,16.5569,16.2233,16.2233,12308.286652605,0
+CPK.US,D,20060905,000000,16.2973,16.3072,16.1246,16.2953,25604.35661958,0
+CPK.US,D,20060906,000000,16.2766,16.2766,15.8689,15.9933,22663.295120485,0
+CPK.US,D,20060907,000000,15.941,16.0229,15.8916,16.0229,5471.8130060679,0
+CPK.US,D,20060908,000000,16.0229,16.3023,16.0229,16.1848,4301.669695198,0
+CPK.US,D,20060911,000000,15.9874,16.1157,15.8215,15.9203,8793.8042756285,0
+CPK.US,D,20060912,000000,15.8739,15.8739,15.5057,15.5284,20128.491169146,0
+CPK.US,D,20060913,000000,15.4603,15.5097,15.3281,15.48,22083.795576054,0
+CPK.US,D,20060914,000000,15.4287,15.4701,15.2817,15.3102,12899.943530135,0
+CPK.US,D,20060915,000000,15.3102,15.4386,15.3054,15.3783,9968.0000308651,0
+CPK.US,D,20060918,000000,15.2471,15.4386,15.2471,15.3527,24033.021316413,0
+CPK.US,D,20060919,000000,15.2254,15.3576,15.2254,15.3527,26771.460597176,0
+CPK.US,D,20060920,000000,15.3527,15.3725,15.2994,15.3102,21889.278246455,0
+CPK.US,D,20060921,000000,15.3379,15.3478,15.2994,15.3281,10161.504249373,0
+CPK.US,D,20060922,000000,15.3527,15.3725,15.3054,15.3054,42014.730082326,0
+CPK.US,D,20060925,000000,15.3054,15.3527,15.101,15.1059,29900.960759321,0
+CPK.US,D,20060926,000000,15.1149,15.3162,15.1149,15.258,26579.982600851,0
+CPK.US,D,20060927,000000,15.3102,15.404,15.2007,15.404,19541.899847074,0
+CPK.US,D,20060928,000000,15.3527,15.3992,15.3054,15.3992,12115.79554519,0
+CPK.US,D,20060929,000000,15.3527,15.3992,15.3281,15.3783,7231.5869722853,0
+CPK.US,D,20061002,000000,15.404,15.5768,15.3685,15.4563,9574.9129273001,0
+CPK.US,D,20061003,000000,15.404,15.404,15.1197,15.2521,10549.525797479,0
+CPK.US,D,20061004,000000,15.2471,15.3379,15.1908,15.3054,23447.443105431,0
+CPK.US,D,20061005,000000,15.2294,15.2391,15.175,15.2116,11338.739337884,0
+CPK.US,D,20061006,000000,15.3102,15.3527,15.1701,15.3054,9574.9129273001,0
+CPK.US,D,20061009,000000,15.3054,15.863,15.3054,15.8068,13486.534852208,0
+CPK.US,D,20061010,000000,15.9114,15.9114,15.7367,15.8966,8210.252286831,0
+CPK.US,D,20061011,000000,15.8403,15.8403,15.6084,15.7742,3712.0390398505,0
+CPK.US,D,20061012,000000,15.6992,15.7861,15.6142,15.6369,13486.534852208,0
+CPK.US,D,20061013,000000,15.6321,15.7654,15.6084,15.719,18368.717202928,0
+CPK.US,D,20061016,000000,15.6716,15.719,15.5057,15.6903,10549.525797479,0
+CPK.US,D,20061017,000000,15.6369,15.8068,15.6369,15.7801,5082.7783468696,0
+CPK.US,D,20061018,000000,15.7031,15.8689,15.6606,15.8689,3324.0174917439,0
+CPK.US,D,20061019,000000,15.8305,15.9114,15.8166,15.8403,3712.0390398505,0
+CPK.US,D,20061020,000000,15.7654,15.7801,15.6321,15.7248,7038.0827537778,0
+CPK.US,D,20061023,000000,15.6765,15.7654,15.6272,15.6903,4301.669695198,0
+CPK.US,D,20061024,000000,15.6903,15.6903,15.5441,15.6025,6255.9609910145,0
+CPK.US,D,20061025,000000,15.5334,15.5905,15.5284,15.5867,2348.3915104731,0
+CPK.US,D,20061026,000000,15.6903,15.7427,15.5571,15.7367,7427.1174129761,0
+CPK.US,D,20061027,000000,15.713,15.7574,15.6084,15.7485,11725.7477749,0
+CPK.US,D,20061030,000000,15.7367,15.7692,15.6943,15.7692,3712.0390398505,0
+CPK.US,D,20061031,000000,15.719,16.0229,15.719,15.9114,19147.799632417,0
+CPK.US,D,20061101,000000,15.863,15.863,15.6321,15.6321,3910.6088138163,0
+CPK.US,D,20061102,000000,15.5057,15.5057,15.4287,15.4287,7813.1127388994,0
+CPK.US,D,20061103,000000,15.4287,15.5768,15.404,15.5768,7038.0827537778,0
+CPK.US,D,20061106,000000,15.6429,15.6429,15.485,15.6142,6255.9609910145,0
+CPK.US,D,20061107,000000,15.48,15.6084,15.4446,15.5571,4884.2085729038,0
+CPK.US,D,20061108,000000,15.5137,15.7427,15.5137,15.6606,11725.7477749,0
+CPK.US,D,20061109,000000,15.6084,15.6765,15.4563,15.6656,11338.739337884,0
+CPK.US,D,20061110,000000,15.6656,15.6943,15.5097,15.5097,3910.6088138163,0
+CPK.US,D,20061113,000000,15.5137,15.5383,15.4129,15.4603,16802.447455219,0
+CPK.US,D,20061114,000000,15.4287,15.6025,15.3783,15.408,12704.413089445,0
+CPK.US,D,20061115,000000,15.3892,15.5234,15.3685,15.48,14069.073729914,0
+CPK.US,D,20061116,000000,14.8908,15.3527,14.8908,15.18,275927.89759186,0
+CPK.US,D,20061117,000000,15.2678,15.2678,15.2007,15.2254,55299.655827294,0
+CPK.US,D,20061120,000000,15.2718,15.3478,15.1908,15.2521,41626.708534219,0
+CPK.US,D,20061121,000000,15.2391,15.2678,15.2007,15.2391,18564.247643619,0
+CPK.US,D,20061122,000000,15.1908,15.2994,15.186,15.2254,20719.134935585,0
+CPK.US,D,20061124,000000,15.2718,15.2767,15.1947,15.2471,11141.18267501,0
+CPK.US,D,20061127,000000,15.2353,15.2471,15.2007,15.2007,60583.030170313,0
+CPK.US,D,20061128,000000,15.175,15.3319,15.175,15.2431,23640.947323939,0
+CPK.US,D,20061129,000000,15.2431,15.2935,15.1701,15.258,18564.247643619,0
+CPK.US,D,20061130,000000,15.2116,15.4287,15.1947,15.4287,35372.773765388,0
+CPK.US,D,20061201,000000,15.4287,15.4287,15.2994,15.3992,10353.995356788,0
+CPK.US,D,20061204,000000,15.3576,15.6084,15.2817,15.3281,46119.856225741,0
+CPK.US,D,20061205,000000,15.2718,15.3783,15.1908,15.3221,39666.338571853,0
+CPK.US,D,20061206,000000,15.3783,15.6142,15.3783,15.5571,81096.50355429,0
+CPK.US,D,20061207,000000,15.5057,15.6489,15.4287,15.5501,64485.534095395,0
+CPK.US,D,20061208,000000,15.5057,15.5768,15.4563,15.5501,19346.369406383,0
+CPK.US,D,20061211,000000,15.6025,15.8353,15.5708,15.8353,132298.12501581,0
+CPK.US,D,20061212,000000,15.8353,15.8462,15.6903,15.7969,32833.917369683,0
+CPK.US,D,20061213,000000,15.7861,15.7861,15.6656,15.7485,39474.860575529,0
+CPK.US,D,20061214,000000,15.5965,15.6321,15.5708,15.6084,32636.360706809,0
+CPK.US,D,20061215,000000,15.6142,15.7801,15.5708,15.7801,21688.682250306,0
+CPK.US,D,20061218,000000,15.7367,15.7969,15.5571,15.6084,30681.0562999,0
+CPK.US,D,20061219,000000,15.6142,15.6489,15.5137,15.6025,22272.234239104,0
+CPK.US,D,20061220,000000,15.5501,15.6804,15.491,15.6025,42992.38228578,0
+CPK.US,D,20061221,000000,15.5678,15.6548,15.5571,15.6272,16802.447455219,0
+CPK.US,D,20061222,000000,15.6232,15.7614,15.6084,15.6489,18760.791195401,0
+CPK.US,D,20061226,000000,15.6489,15.7614,15.6369,15.713,17978.669432638,0
+CPK.US,D,20061227,000000,15.6903,15.7485,15.6369,15.6489,24033.021316413,0
+CPK.US,D,20061228,000000,15.6489,15.6992,15.6192,15.6943,5471.8130060679,0
+CPK.US,D,20061229,000000,15.7307,15.7861,15.6192,15.6843,18564.247643619,0
+CPK.US,D,20070103,000000,15.6429,15.7524,15.5571,15.6084,33022.356032731,0
+CPK.US,D,20070104,000000,15.6084,15.6272,15.5571,15.5571,31659.721614445,0
+CPK.US,D,20070105,000000,15.5905,15.5965,15.3636,15.3636,18368.717202928,0
+CPK.US,D,20070108,000000,15.3319,15.3685,15.2254,15.2391,15047.73904446,0
+CPK.US,D,20070109,000000,15.2116,15.2116,14.8394,14.9687,34391.069117567,0
+CPK.US,D,20070110,000000,14.9687,15.0043,14.7615,14.8345,43965.982044868,0
+CPK.US,D,20070111,000000,14.9312,15.0546,14.7832,15.0546,21107.156483692,0
+CPK.US,D,20070112,000000,14.9846,15.0487,14.9579,15.0487,9183.8520459185,0
+CPK.US,D,20070116,000000,14.9924,15.0211,14.9579,14.9984,15435.760592566,0
+CPK.US,D,20070117,000000,14.9737,15.1149,14.9687,15.1109,32240.234269968,0
+CPK.US,D,20070118,000000,15.0685,15.1149,14.943,14.9687,19734.39095449,0
+CPK.US,D,20070119,000000,14.9687,15.0585,14.9687,15.0211,17978.669432638,0
+CPK.US,D,20070122,000000,14.9846,15.0585,14.9579,14.9629,14263.591059514,0
+CPK.US,D,20070123,000000,14.9006,15.1416,14.9006,15.1109,7427.1174129761,0
+CPK.US,D,20070124,000000,15.0101,15.1059,14.8157,15.0685,19541.899847074,0
+CPK.US,D,20070125,000000,15.0043,15.0546,14.943,14.9924,13091.42152646,0
+CPK.US,D,20070126,000000,14.9155,15.0211,14.8651,15.0211,34198.578010152,0
+CPK.US,D,20070129,000000,15.0961,15.2471,14.943,14.9984,30481.473414843,0
+CPK.US,D,20070130,000000,14.8711,15.0902,14.8711,15.0101,22083.795576054,0
+CPK.US,D,20070131,000000,15.0685,15.1473,14.9984,15.0734,7813.1127388994,0
+CPK.US,D,20070201,000000,15.1473,15.1473,14.9984,15.0685,8011.6825128652,0
+CPK.US,D,20070202,000000,15.0487,15.2391,15.0487,15.1059,13486.534852208,0
+CPK.US,D,20070205,000000,15.1473,15.2254,15.1246,15.1533,4495.1739137055,0
+CPK.US,D,20070206,000000,15.1296,15.2155,15.1197,15.2155,7427.1174129761,0
+CPK.US,D,20070207,000000,15.2007,15.2431,15.0625,15.2431,30097.504311103,0
+CPK.US,D,20070208,000000,15.2718,15.2718,15.1197,15.2057,7231.5869722853,0
+CPK.US,D,20070209,000000,15.1593,15.3054,15.1197,15.2431,12115.79554519,0
+CPK.US,D,20070212,000000,15.2994,15.3281,15.2057,15.3221,7038.0827537778,0
+CPK.US,D,20070213,000000,15.2718,15.3281,15.1643,15.1701,12115.79554519,0
+CPK.US,D,20070214,000000,15.1643,15.2155,14.9924,15.0625,34586.599558259,0
+CPK.US,D,20070215,000000,15.0685,15.2057,14.8493,14.9737,17196.547669876,0
+CPK.US,D,20070216,000000,14.943,15.1246,14.943,15.0961,18760.791195401,0
+CPK.US,D,20070220,000000,15.0585,15.258,14.953,15.2431,8793.8042756285,0
+CPK.US,D,20070221,000000,15.2471,15.2678,15.0902,15.1473,14263.591059514,0
+CPK.US,D,20070222,000000,15.1473,15.707,15.1473,15.6142,45144.230244471,0
+CPK.US,D,20070223,000000,15.5383,15.7031,15.408,15.6843,23840.530208996,0
+CPK.US,D,20070226,000000,15.6084,15.863,15.6084,15.7614,37912.643272186,0
+CPK.US,D,20070227,000000,15.7367,15.7614,15.3783,15.404,34784.156221133,0
+CPK.US,D,20070228,000000,15.7861,15.7861,15.6804,15.6843,35763.834646769,0
+CPK.US,D,20070301,000000,15.5818,15.8126,15.5137,15.8068,18564.247643619,0
+CPK.US,D,20070302,000000,15.6804,15.6804,15.0961,15.0961,34586.599558259,0
+CPK.US,D,20070305,000000,15.1473,15.5137,15.0961,15.2994,33022.356032731,0
+CPK.US,D,20070306,000000,15.404,15.4446,15.3281,15.3281,25991.365056595,0
+CPK.US,D,20070307,000000,15.3892,15.3892,15.0961,15.2767,29900.960759321,0
+CPK.US,D,20070308,000000,15.2254,15.2817,15.101,15.2767,64485.534095395,0
+CPK.US,D,20070309,000000,15.1109,15.3221,15.0585,15.3221,33418.482469571,0
+CPK.US,D,20070312,000000,15.3319,15.3527,15.2155,15.3162,14263.591059514,0
+CPK.US,D,20070313,000000,15.3527,15.3992,15.2471,15.3419,24820.208634635,0
+CPK.US,D,20070314,000000,15.3379,15.6843,15.2678,15.5708,36738.447516949,0
+CPK.US,D,20070315,000000,15.6804,15.6804,15.5234,15.6232,42601.321404398,0
+CPK.US,D,20070316,000000,15.6232,15.7367,15.5965,15.7367,14263.591059514,0
+CPK.US,D,20070319,000000,15.6843,15.8353,15.5284,15.6272,92824.277551372,0
+CPK.US,D,20070320,000000,15.6232,15.7801,15.48,15.7427,75825.286544371,0
+CPK.US,D,20070321,000000,15.7367,15.8403,15.6369,15.8403,29700.364763171,0
+CPK.US,D,20070322,000000,15.8571,15.863,15.7367,15.7801,29700.364763171,0
+CPK.US,D,20070323,000000,15.7524,15.8571,15.6843,15.8522,32433.738488476,0
+CPK.US,D,20070326,000000,15.8571,15.9144,15.7574,15.7614,61944.651477506,0
+CPK.US,D,20070327,000000,15.7614,15.7614,15.6084,15.7367,14853.22171486,0
+CPK.US,D,20070328,000000,15.6606,15.7614,15.6142,15.707,43574.921163485,0
+CPK.US,D,20070329,000000,15.6606,15.7574,15.6606,15.7367,68984.760453467,0
+CPK.US,D,20070330,000000,15.7485,15.8305,15.6192,15.8305,36544.943298441,0
+CPK.US,D,20070402,000000,15.7614,15.7861,15.6903,15.7861,45921.286451776,0
+CPK.US,D,20070403,000000,15.8522,15.863,15.7801,15.8462,36346.373524476,0
+CPK.US,D,20070404,000000,15.8126,15.863,15.7909,15.8571,23060.434668417,0
+CPK.US,D,20070405,000000,15.863,16.0062,15.8265,15.9252,22663.295120485,0
+CPK.US,D,20070409,000000,15.9785,15.9933,15.8522,15.941,22272.234239104,0
+CPK.US,D,20070410,000000,15.941,16.3457,15.941,16.1591,38695.77814604,0
+CPK.US,D,20070411,000000,16.1651,16.2549,15.9508,16.245,80707.468895091,0
+CPK.US,D,20070412,000000,16.169,16.169,16.096,16.169,16993.925451543,0
+CPK.US,D,20070413,000000,16.1591,16.1729,16.0062,16.169,49441.847495303,0
+CPK.US,D,20070416,000000,16.1157,16.169,16.0347,16.169,32433.738488476,0
+CPK.US,D,20070417,000000,16.169,16.169,15.9933,16.1275,23840.530208996,0
+CPK.US,D,20070418,000000,16.0347,16.169,16.0347,16.0574,7813.1127388994,0
+CPK.US,D,20070419,000000,16.0574,16.2115,16.017,16.2115,106118.32129617,0
+CPK.US,D,20070420,000000,16.2233,16.2233,16.0783,16.1729,14654.651940895,0
+CPK.US,D,20070423,000000,16.1187,16.245,16.0783,16.2381,28533.260785576,0
+CPK.US,D,20070424,000000,16.2292,16.5756,16.2292,16.3832,48273.730406616,0
+CPK.US,D,20070425,000000,16.3713,16.8797,16.2953,16.5205,62331.659914521,0
+CPK.US,D,20070426,000000,16.6103,16.6103,16.1384,16.4315,37912.643272186,0
+CPK.US,D,20070427,000000,16.4809,16.5471,16.1157,16.1651,39863.895234727,0
+CPK.US,D,20070430,000000,16.1729,16.3279,16.0279,16.2904,50218.903702607,0
+CPK.US,D,20070501,000000,16.2805,16.2805,15.3102,15.8126,127997.4684317,0
+CPK.US,D,20070502,000000,15.8462,16.404,15.707,16.2805,58232.612437656,0
+CPK.US,D,20070503,000000,16.169,16.7829,16.169,16.6635,64293.042987979,0
+CPK.US,D,20070504,000000,16.6635,16.9182,16.62,16.8797,28923.308555866,0
+CPK.US,D,20070507,000000,16.8797,17.2636,16.7642,17.0277,112951.75560943,0
+CPK.US,D,20070508,000000,16.9981,17.0909,16.8511,17.0277,65660.742961723,0
+CPK.US,D,20070509,000000,16.9014,17.2518,16.9014,17.1995,32240.234269968,0
+CPK.US,D,20070510,000000,17.1758,17.2696,17.1077,17.1896,36544.943298441,0
+CPK.US,D,20070511,000000,17.16,17.2972,17.0031,17.2804,74843.58189655,0
+CPK.US,D,20070514,000000,17.2913,17.2972,16.9833,17.2577,34586.599558259,0
+CPK.US,D,20070515,000000,17.2577,17.2636,17.1442,17.2212,32833.917369683,0
+CPK.US,D,20070516,000000,17.2696,17.5746,17.2518,17.4235,34586.599558259,0
+CPK.US,D,20070517,000000,17.4235,17.5804,17.1383,17.536,43574.921163485,0
+CPK.US,D,20070518,000000,17.4325,17.6248,17.4325,17.548,32636.360706809,0
+CPK.US,D,20070521,000000,17.6041,17.7631,17.6041,17.7039,33418.482469571,0
+CPK.US,D,20070522,000000,17.7799,17.8974,17.694,17.775,48652.633954897,0
+CPK.US,D,20070523,000000,17.694,18.2093,17.694,17.8865,85201.629697706,0
+CPK.US,D,20070524,000000,17.7631,17.9832,17.7039,17.8766,56081.777590056,0
+CPK.US,D,20070525,000000,17.9408,18.1549,17.8144,17.8293,30879.626073866,0
+CPK.US,D,20070529,000000,17.7236,18.0947,17.5539,17.8806,90281.3687113,0
+CPK.US,D,20070530,000000,17.6308,18.1007,17.5587,17.8105,60969.025496235,0
+CPK.US,D,20070531,000000,17.3634,17.8391,17.2123,17.8144,110602.35098787,0
+CPK.US,D,20070601,000000,17.5587,17.5687,16.929,17.1709,131510.93769759,0
+CPK.US,D,20070604,000000,17.0514,17.238,16.9606,17.238,57056.390460235,0
+CPK.US,D,20070605,000000,17.238,17.9033,17.238,17.6822,86963.429886105,0
+CPK.US,D,20070606,000000,17.6535,17.9092,17.4956,17.7088,79732.856024912,0
+CPK.US,D,20070607,000000,17.6535,17.8687,17.5954,17.6674,142851.70325766,0
+CPK.US,D,20070608,000000,17.6151,17.6408,17.309,17.4582,70345.368649569,0
+CPK.US,D,20070611,000000,17.2804,17.7453,17.2804,17.6091,75825.286544371,0
+CPK.US,D,20070612,000000,17.5006,17.7513,17.1659,17.3574,54130.525627516,0
+CPK.US,D,20070613,000000,17.2696,17.315,16.7889,16.9666,39274.264579379,0
+CPK.US,D,20070614,000000,17.014,17.3486,16.9231,17.1541,43574.921163485,0
+CPK.US,D,20070615,000000,17.0662,17.5539,17.0662,17.4265,41427.125649162,0
+CPK.US,D,20070618,000000,17.3031,17.7236,17.1995,17.4235,42014.730082326,0
+CPK.US,D,20070619,000000,17.3387,17.6881,17.3387,17.5854,48853.229951045,0
+CPK.US,D,20070620,000000,17.5854,17.6732,17.4265,17.6003,47678.021084717,0
+CPK.US,D,20070621,000000,17.6989,17.6989,16.9666,16.9666,37715.086609311,0
+CPK.US,D,20070622,000000,16.9666,17.0761,16.626,16.8856,33615.026021354,0
+CPK.US,D,20070625,000000,16.8708,16.9123,16.626,16.637,54328.082290389,0
+CPK.US,D,20070626,000000,16.7582,17.2084,16.317,16.5519,29315.382548339,0
+CPK.US,D,20070627,000000,16.5519,17.0514,16.5205,17.0387,24622.65197176,0
+CPK.US,D,20070628,000000,16.8905,17.3317,16.8353,17.2913,20519.552050528,0
+CPK.US,D,20070629,000000,17.3741,17.7394,17.1709,17.5213,60969.025496235,0
+CPK.US,D,20070702,000000,17.6248,17.6308,17.3486,17.5321,33418.482469571,0
+CPK.US,D,20070703,000000,17.6248,18.0089,17.62,17.9033,39474.860575529,0
+CPK.US,D,20070705,000000,17.9892,18.1658,17.7887,18.0908,48273.730406616,0
+CPK.US,D,20070706,000000,18.0908,18.6535,18.0908,18.38,110795.85520637,0
+CPK.US,D,20070709,000000,18.4333,18.5143,17.8293,18.3702,140112.2508658,0
+CPK.US,D,20070710,000000,18.5004,18.6288,17.7839,18.5587,66438.812280121,0
+CPK.US,D,20070711,000000,18.4333,18.5201,18.2487,18.4056,50416.460365481,0
+CPK.US,D,20070712,000000,18.1658,19.0641,17.9092,18.681,107671.42059969,0
+CPK.US,D,20070713,000000,18.5705,18.7917,18.2596,18.6011,49831.895265592,0
+CPK.US,D,20070716,000000,18.4737,18.7067,18.0385,18.5705,79535.299362038,0
+CPK.US,D,20070717,000000,18.537,18.6782,18.3128,18.4106,80316.40801371,0
+CPK.US,D,20070718,000000,18.3949,18.5143,18.079,18.2646,73278.325259932,0
+CPK.US,D,20070719,000000,18.1945,18.6485,18.1945,18.223,85396.147027304,0
+CPK.US,D,20070720,000000,18.3642,18.3642,17.9625,18.0039,42400.725408249,0
+CPK.US,D,20070723,000000,17.8865,18.3395,17.8865,17.999,36738.447516949,0
+CPK.US,D,20070724,000000,18.0039,18.2596,17.0327,17.1492,139922.79909166,0
+CPK.US,D,20070725,000000,17.238,17.4582,17.0514,17.2518,115491.62511621,0
+CPK.US,D,20070726,000000,16.9379,16.9606,16.4098,16.7938,33218.899584514,0
+CPK.US,D,20070727,000000,16.632,17.014,16.632,16.6684,27161.508367466,0
+CPK.US,D,20070730,000000,16.8856,16.9893,16.317,16.3605,67997.990250188,0
+CPK.US,D,20070731,000000,16.4998,16.6881,16.4267,16.6881,35174.203991423,0
+CPK.US,D,20070801,000000,16.7296,17.9625,16.7296,17.3387,142456.58993191,0
+CPK.US,D,20070802,000000,17.1946,17.85,17.1492,17.3741,59603.351744675,0
+CPK.US,D,20070803,000000,17.3901,17.3949,16.7494,16.9379,25405.786845615,0
+CPK.US,D,20070806,000000,17.0662,17.0662,16.3881,16.9833,29117.825885465,0
+CPK.US,D,20070807,000000,16.6833,16.9833,16.399,16.9182,21889.278246455,0
+CPK.US,D,20070808,000000,17.0909,17.9092,16.1532,16.2904,84227.016827526,0
+CPK.US,D,20070809,000000,16.1483,16.8856,16.1483,16.3417,137965.46846257,0
+CPK.US,D,20070810,000000,16.4267,17.6495,16.4267,17.2123,108263.07747721,0
+CPK.US,D,20070813,000000,17.2163,17.2163,16.4267,16.8748,39274.264579379,0
+CPK.US,D,20070814,000000,16.8165,16.8165,16.1434,16.1957,15435.760592566,0
+CPK.US,D,20070815,000000,16.1384,16.3329,14.3271,14.7022,140898.42507293,0
+CPK.US,D,20070816,000000,14.6311,16.2016,14.4683,16.2016,127997.4684317,0
+CPK.US,D,20070817,000000,16.017,16.5302,15.707,15.9114,42992.38228578,0
+CPK.US,D,20070820,000000,16.2233,16.6833,15.7614,15.941,46901.977988505,0
+CPK.US,D,20070821,000000,16.017,17.0445,15.9667,16.245,32636.360706809,0
+CPK.US,D,20070822,000000,16.5302,16.7543,15.9726,16.2973,53546.973638718,0
+CPK.US,D,20070823,000000,16.4809,17.1333,16.3881,16.777,31659.721614445,0
+CPK.US,D,20070824,000000,16.7336,16.9833,15.9933,16.017,26186.895497286,0
+CPK.US,D,20070827,000000,15.9785,16.8303,15.9785,16.5659,58046.19999679,0
+CPK.US,D,20070828,000000,16.6833,16.7336,16.1789,16.5035,30681.0562999,0
+CPK.US,D,20070829,000000,16.2381,16.5352,15.6548,15.6843,42795.838733998,0
+CPK.US,D,20070830,000000,15.8265,16.4267,15.7654,16.3023,49441.847495303,0
+CPK.US,D,20070831,000000,16.3713,16.8511,16.1729,16.1729,61163.542825834,0
+CPK.US,D,20070904,000000,16.0229,16.09,15.7427,15.8462,17978.669432638,0
+CPK.US,D,20070905,000000,15.863,16.3072,15.3636,15.707,66636.368942995,0
+CPK.US,D,20070906,000000,15.6903,15.8215,15.3685,15.6321,81882.677761419,0
+CPK.US,D,20070907,000000,15.2254,16.5205,15.2254,16.4434,48466.221514032,0
+CPK.US,D,20070910,000000,16.3832,16.626,15.7614,16.1957,47095.482207012,0
+CPK.US,D,20070911,000000,16.0279,16.3417,16.0121,16.0121,72693.760160043,0
+CPK.US,D,20070912,000000,16.0121,16.5302,16.0012,16.3881,34011.152458194,0
+CPK.US,D,20070913,000000,16.3122,16.4434,15.6142,16.1729,46507.877773848,0
+CPK.US,D,20070914,000000,16.2855,16.2855,15.719,16.1848,21889.278246455,0
+CPK.US,D,20070917,000000,16.2904,16.2904,16.0279,16.2233,22471.81712416,0
+CPK.US,D,20070918,000000,16.1187,17.1116,15.9558,16.632,45534.278014761,0
+CPK.US,D,20070919,000000,16.7582,17.0564,16.4868,17.014,61753.173481182,0
+CPK.US,D,20070920,000000,16.9073,17.3791,16.5352,17.2262,114904.02068306,0
+CPK.US,D,20070921,000000,17.1284,17.3901,16.857,17.315,59989.347070598,0
+CPK.US,D,20070924,000000,17.3741,17.6151,16.7582,16.7582,66636.368942995,0
+CPK.US,D,20070925,000000,16.7829,16.9606,15.7861,16.7829,87355.503878579,0
+CPK.US,D,20070926,000000,16.7089,16.9666,16.5816,16.934,35763.834646769,0
+CPK.US,D,20070927,000000,16.8303,17.3317,16.8116,17.1383,38300.664820292,0
+CPK.US,D,20070928,000000,17.238,17.5627,16.9557,17.3693,42212.2867452,0
+CPK.US,D,20071001,000000,17.1857,17.9092,16.8708,17.5539,168643.48542919,0
+CPK.US,D,20071002,000000,17.4462,17.8293,17.014,17.1176,107291.50394031,0
+CPK.US,D,20071003,000000,17.2409,17.2853,16.6991,16.6991,80121.890684111,0
+CPK.US,D,20071004,000000,16.8748,17.0327,16.5659,16.7089,85201.629697706,0
+CPK.US,D,20071005,000000,16.8856,17.4167,16.5756,17.3268,60969.025496235,0
+CPK.US,D,20071008,000000,17.4462,17.4462,16.9734,17.1946,61359.073266525,0
+CPK.US,D,20071009,000000,17.0564,17.3901,16.626,17.3901,117639.42063054,0
+CPK.US,D,20071010,000000,17.4235,17.4235,17.0188,17.2084,29117.825885465,0
+CPK.US,D,20071011,000000,17.1077,17.4739,17.1077,17.4058,44555.612700216,0
+CPK.US,D,20071012,000000,17.4679,17.4739,17.2636,17.3998,26970.030371141,0
+CPK.US,D,20071015,000000,17.463,17.4679,17.1333,17.3387,62923.316792052,0
+CPK.US,D,20071016,000000,17.1758,17.536,17.1077,17.4789,45729.808455451,0
+CPK.US,D,20071017,000000,17.3998,17.542,17.1946,17.542,27944.64324132,0
+CPK.US,D,20071018,000000,17.3901,17.5746,17.3446,17.5746,29315.382548339,0
+CPK.US,D,20071019,000000,17.6003,17.6003,17.1383,17.2913,70544.951534627,0
+CPK.US,D,20071022,000000,17.1492,17.5321,17.0031,17.5273,30481.473414843,0
+CPK.US,D,20071023,000000,17.4235,17.5273,16.9439,17.3268,62730.825684637,0
+CPK.US,D,20071024,000000,17.0959,17.6248,17.0387,17.6248,58622.660207945,0
+CPK.US,D,20071025,000000,17.5103,17.8974,17.3634,17.4265,87544.95565272,0
+CPK.US,D,20071026,000000,17.4365,17.7236,17.1946,17.6989,54130.525627516,0
+CPK.US,D,20071029,000000,17.7453,18.0385,17.2972,17.7088,106118.32129617,0
+CPK.US,D,20071030,000000,17.6989,18.233,17.3446,18.1826,58046.19999679,0
+CPK.US,D,20071031,000000,18.2803,18.2941,17.8727,18.1224,61558.656151583,0
+CPK.US,D,20071101,000000,18.1718,18.1718,17.9141,18.0652,41427.125649162,0
+CPK.US,D,20071102,000000,17.9792,18.1658,17.9092,18.076,31464.191173755,0
+CPK.US,D,20071105,000000,17.6248,18.0849,17.6248,17.9092,36642.201963241,0
+CPK.US,D,20071106,000000,17.8105,18.0198,17.6358,17.9408,21688.682250306,0
+CPK.US,D,20071107,000000,18.0139,18.1086,17.6447,17.7394,74650.077678043,0
+CPK.US,D,20071108,000000,17.6041,17.8974,17.5056,17.6535,51592.682342901,0
+CPK.US,D,20071109,000000,17.6041,17.8105,17.4325,17.7039,66052.816954196,0
+CPK.US,D,20071112,000000,17.7453,17.769,17.3317,17.4325,22663.295120485,0
+CPK.US,D,20071113,000000,17.3998,17.463,17.2696,17.4365,42014.730082326,0
+CPK.US,D,20071114,000000,17.4896,17.8352,17.4325,17.694,25009.660408774,0
+CPK.US,D,20071115,000000,17.7572,18.3949,17.5746,18.1609,61753.173481182,0
+CPK.US,D,20071116,000000,18.6179,18.6179,18.1767,18.3949,30287.969196335,0
+CPK.US,D,20071119,000000,18.5528,18.5528,17.7453,18.0326,49547.211048835,0
+CPK.US,D,20071120,000000,17.6732,18.1826,17.6732,17.8865,21892.31757973,0
+CPK.US,D,20071121,000000,17.8974,17.9625,17.7039,17.7039,40256.982338292,0
+CPK.US,D,20071123,000000,17.6575,17.844,17.4896,17.5273,16615.021903261,0
+CPK.US,D,20071126,000000,17.16,17.4789,17.0712,17.4789,73278.325259932,0
+CPK.US,D,20071127,000000,17.4108,17.6881,17.4108,17.6003,24231.591090378,0
+CPK.US,D,20071128,000000,17.5804,17.7453,17.536,17.6003,20321.995387654,0
+CPK.US,D,20071129,000000,17.6003,17.6003,17.1995,17.3693,22865.917338817,0
+CPK.US,D,20071130,000000,17.4404,17.4404,17.2409,17.2696,11141.18267501,0
+CPK.US,D,20071203,000000,17.3268,17.3268,16.9123,16.9439,28139.160570919,0
+CPK.US,D,20071204,000000,17.0712,17.0811,16.6043,16.9073,25991.365056595,0
+CPK.US,D,20071205,000000,17.1442,17.2469,17.0761,17.0761,31071.10407019,0
+CPK.US,D,20071206,000000,16.9379,17.1116,16.8905,16.9439,31659.721614445,0
+CPK.US,D,20071207,000000,16.9893,17.1709,16.7385,16.9014,75629.75610368,0
+CPK.US,D,20071210,000000,16.9231,17.0712,16.7938,16.9379,26771.460597176,0
+CPK.US,D,20071211,000000,17.0327,17.1176,16.4998,16.5402,26579.982600851,0
+CPK.US,D,20071212,000000,16.5402,16.929,16.5402,16.8303,60969.025496235,0
+CPK.US,D,20071213,000000,16.7138,16.8797,16.4809,16.8639,51200.608350427,0
+CPK.US,D,20071214,000000,16.637,16.7198,15.9252,15.9252,48853.229951045,0
+CPK.US,D,20071217,000000,15.6321,16.0012,15.1416,15.719,117644.486186,0
+CPK.US,D,20071218,000000,15.941,15.9617,15.4129,15.8522,105332.14708903,0
+CPK.US,D,20071219,000000,15.8739,16.101,15.863,15.9933,49636.364824902,0
+CPK.US,D,20071220,000000,16.0624,16.1098,15.9144,16.0062,42400.725408249,0
+CPK.US,D,20071221,000000,16.0733,16.5402,15.9015,16.399,47293.038869886,0
+CPK.US,D,20071224,000000,16.3605,16.6931,16.3605,16.6103,12704.413089445,0
+CPK.US,D,20071226,000000,16.5569,16.6784,16.3279,16.5035,28923.308555866,0
+CPK.US,D,20071227,000000,16.2233,16.4601,16.1098,16.1434,44217.2335956,0
+CPK.US,D,20071228,000000,16.2707,16.4601,16.0062,16.1483,46707.460658905,0
+CPK.US,D,20071231,000000,16.169,16.3368,16.169,16.2973,21492.138698524,0
+CPK.US,D,20080102,000000,16.4267,16.5925,15.6656,15.7574,78364.142940076,0
+CPK.US,D,20080103,000000,15.6804,15.7742,15.4643,15.6084,49441.847495303,0
+CPK.US,D,20080104,000000,15.5334,16.1651,15.5334,15.9459,66636.368942995,0
+CPK.US,D,20080107,000000,15.9972,16.0062,15.4446,15.6804,74650.077678043,0
+CPK.US,D,20080108,000000,15.8857,16.0516,15.7031,15.8305,22663.295120485,0
+CPK.US,D,20080109,000000,15.7861,16.9379,15.6843,16.9379,123898.42095484,0
+CPK.US,D,20080110,000000,16.9182,17.1946,16.7138,16.8748,130929.41193097,0
+CPK.US,D,20080111,000000,16.9123,17.0662,16.5035,16.7741,46707.460658905,0
+CPK.US,D,20080114,000000,16.7741,17.1492,16.5716,16.62,37912.643272186,0
+CPK.US,D,20080115,000000,16.4809,16.5352,15.6272,16.0416,67808.538476047,0
+CPK.US,D,20080116,000000,15.9667,15.9667,15.2254,15.2471,79341.79514353,0
+CPK.US,D,20080117,000000,15.2007,15.5818,15.2007,15.2353,26579.982600851,0
+CPK.US,D,20080118,000000,15.2254,15.258,14.5364,14.8157,71523.616849172,0
+CPK.US,D,20080122,000000,14.4812,14.7516,14.4209,14.6598,38073.727935759,0
+CPK.US,D,20080123,000000,14.5127,14.8394,14.3371,14.6351,41427.125649162,0
+CPK.US,D,20080124,000000,14.7891,14.8592,14.3271,14.4269,43188.925837562,0
+CPK.US,D,20080125,000000,14.4052,14.5838,14.3854,14.5315,37715.086609311,0
+CPK.US,D,20080128,000000,14.5581,14.7229,14.4159,14.7229,29506.860544664,0
+CPK.US,D,20080129,000000,14.7615,15.029,14.5315,14.5838,42795.838733998,0
+CPK.US,D,20080130,000000,14.6124,15.1947,14.6124,15.0783,34784.156221133,0
+CPK.US,D,20080131,000000,15.0783,15.408,14.9924,15.408,20519.552050528,0
+CPK.US,D,20080201,000000,15.404,15.4129,15.175,15.175,35174.203991423,0
+CPK.US,D,20080204,000000,15.18,15.9361,15.1149,15.6489,88323.024971116,0
+CPK.US,D,20080205,000000,15.5708,15.5905,15.2294,15.2294,19924.855839722,0
+CPK.US,D,20080206,000000,15.2155,15.3783,15.0101,15.0161,73865.929693096,0
+CPK.US,D,20080207,000000,15.0625,15.2628,14.9687,15.2007,85201.629697706,0
+CPK.US,D,20080208,000000,15.2007,15.3527,15.1593,15.2294,53152.873424061,0
+CPK.US,D,20080211,000000,15.2718,15.4287,15.0487,15.3281,78165.573166111,0
+CPK.US,D,20080212,000000,15.3527,15.4326,15.2628,15.3636,150863.38577052,0
+CPK.US,D,20080213,000000,15.5768,15.6192,15.5234,15.5965,101423.5644974,0
+CPK.US,D,20080214,000000,15.5097,15.6903,15.3162,15.4643,88433.454080108,0
+CPK.US,D,20080215,000000,15.4948,15.6369,15.1473,15.3783,125846.63358411,0
+CPK.US,D,20080219,000000,15.3419,15.6232,15.3379,15.562,101615.04249373,0
+CPK.US,D,20080220,000000,15.48,15.9064,15.3992,15.6943,148908.08136361,0
+CPK.US,D,20080221,000000,15.5818,15.9785,15.2678,15.3319,97317.425242894,0
+CPK.US,D,20080222,000000,15.3419,15.3419,14.9687,15.0546,55891.312704824,0
+CPK.US,D,20080225,000000,15.026,15.1908,14.8799,14.9786,53546.973638718,0
+CPK.US,D,20080226,000000,14.9924,15.2471,14.943,15.0585,79923.320910145,0
+CPK.US,D,20080227,000000,15.3942,15.6084,15.1197,15.1643,77774.512284729,0
+CPK.US,D,20080228,000000,15.1701,15.3419,14.9579,15.3419,38499.234594257,0
+CPK.US,D,20080229,000000,15.2391,15.2391,14.6351,14.6648,38499.234594257,0
+CPK.US,D,20080303,000000,14.6865,14.794,14.2076,14.5226,77578.981844038,0
+CPK.US,D,20080304,000000,14.5176,14.5798,14.3311,14.5315,27944.64324132,0
+CPK.US,D,20080305,000000,14.5838,14.6598,14.4358,14.4969,29315.382548339,0
+CPK.US,D,20080306,000000,14.7793,14.7793,14.1208,14.1208,34784.156221133,0
+CPK.US,D,20080307,000000,13.9472,14.7319,13.9264,14.6568,62534.282132854,0
+CPK.US,D,20080310,000000,14.7121,14.7121,14.0487,14.1515,71330.112630665,0
+CPK.US,D,20080311,000000,14.0981,15.0546,14.0487,14.9846,74260.029907753,0
+CPK.US,D,20080312,000000,14.9846,15.5818,14.9846,15.404,68984.760453467,0
+CPK.US,D,20080313,000000,15.2471,15.2471,14.6963,15.0734,47875.577747592,0
+CPK.US,D,20080314,000000,15.3636,15.3636,14.9737,14.9786,38111.213046151,0
+CPK.US,D,20080317,000000,14.9924,15.5818,14.8759,15.3527,63073.257233618,0
+CPK.US,D,20080318,000000,15.4563,15.5905,15.0585,15.1197,57843.577778457,0
+CPK.US,D,20080319,000000,15.1197,15.6903,15.0348,15.258,55500.251823443,0
+CPK.US,D,20080320,000000,15.2254,15.6606,15.1197,15.6606,35763.834646769,0
+CPK.US,D,20080324,000000,15.6142,15.6548,15.2767,15.3102,23542.675548047,0
+CPK.US,D,20080325,000000,15.3054,15.5571,15.2353,15.4446,33022.356032731,0
+CPK.US,D,20080326,000000,15.4446,15.6084,15.0734,15.4701,18564.247643619,0
+CPK.US,D,20080327,000000,15.491,15.6232,15.0961,15.1197,16993.925451543,0
+CPK.US,D,20080328,000000,15.2254,15.4287,15.2204,15.2471,27360.078141431,0
+CPK.US,D,20080331,000000,15.2254,15.3783,14.9629,15.1701,15435.760592566,0
+CPK.US,D,20080401,000000,15.2353,15.713,15.0388,15.5708,27751.139022813,0
+CPK.US,D,20080402,000000,15.6804,15.6804,15.5571,15.5905,8987.308494136,0
+CPK.US,D,20080403,000000,15.5057,15.6548,15.2204,15.3942,10944.639123227,0
+CPK.US,D,20080404,000000,15.3576,15.6084,15.3576,15.4701,19924.855839722,0
+CPK.US,D,20080407,000000,15.5441,15.8522,15.5097,15.8305,72301.686167569,0
+CPK.US,D,20080408,000000,15.8571,15.9617,15.707,15.7307,43385.469389345,0
+CPK.US,D,20080409,000000,15.719,16.0279,15.6489,15.9015,56861.873130636,0
+CPK.US,D,20080410,000000,15.9144,15.9825,15.7427,15.9203,47293.038869886,0
+CPK.US,D,20080411,000000,15.8403,15.8403,15.5383,15.5383,22865.917338817,0
+CPK.US,D,20080414,000000,15.5057,15.7969,15.1197,15.175,52669.619433338,0
+CPK.US,D,20080415,000000,15.1149,15.5768,15.0685,15.3892,26380.399715795,0
+CPK.US,D,20080416,000000,15.3942,15.8571,15.3527,15.5965,43419.915166461,0
+CPK.US,D,20080417,000000,15.5768,15.5768,15.2521,15.404,34699.054889433,0
+CPK.US,D,20080418,000000,15.5057,15.5057,15.2994,15.5057,11540.348445125,0
+CPK.US,D,20080421,000000,15.5284,15.5284,15.2007,15.2294,23447.443105431,0
+CPK.US,D,20080422,000000,15.2294,15.2935,15.026,15.1059,36150.843083784,0
+CPK.US,D,20080423,000000,15.101,15.101,14.9629,15.0783,20321.995387654,0
+CPK.US,D,20080424,000000,15.0388,15.1643,14.8908,14.9737,19748.574509772,0
+CPK.US,D,20080425,000000,14.943,15.5195,14.9155,15.1473,19734.39095449,0
+CPK.US,D,20080428,000000,15.0961,15.1593,14.8908,15.101,29068.183441974,0
+CPK.US,D,20080429,000000,15.1533,15.1533,14.9105,15.0211,18138.740985121,0
+CPK.US,D,20080430,000000,15.0842,15.2204,14.9737,15.2204,27798.755244121,0
+CPK.US,D,20080501,000000,15.1149,15.1149,14.9846,15.0211,20828.550933485,0
+CPK.US,D,20080502,000000,15.0211,15.0211,14.7615,14.8552,30547.325635801,0
+CPK.US,D,20080505,000000,14.8552,14.9066,14.0714,14.5364,85098.292366356,0
+CPK.US,D,20080506,000000,14.5838,14.5838,14.1308,14.261,133146.09899953,0
+CPK.US,D,20080507,000000,14.1999,14.5522,14.1999,14.4683,78961.878484158,0
+CPK.US,D,20080508,000000,14.5226,16.3122,14.2917,14.9984,87543.942541628,0
+CPK.US,D,20080509,000000,14.9155,15.2007,14.5315,14.9924,43786.661381644,0
+CPK.US,D,20080512,000000,15.1059,15.1059,14.8108,14.8394,39375.575688545,0
+CPK.US,D,20080513,000000,14.8908,14.9846,14.794,14.9687,31770.150723437,0
+CPK.US,D,20080514,000000,14.953,14.953,14.7121,14.7743,38809.246588307,0
+CPK.US,D,20080515,000000,14.7615,14.8759,14.5838,14.647,41684.455866444,0
+CPK.US,D,20080516,000000,14.5838,14.7378,14.5522,14.6055,28578.850784702,0
+CPK.US,D,20080519,000000,14.5897,14.7229,14.4358,14.4723,84702.165929515,0
+CPK.US,D,20080520,000000,14.4762,14.6174,14.4762,14.5739,27998.338129178,0
+CPK.US,D,20080521,000000,14.5315,14.6124,14.4358,14.4585,24707.753303459,0
+CPK.US,D,20080522,000000,14.5315,14.5581,14.4358,14.4643,16644.40212492,0
+CPK.US,D,20080523,000000,14.5226,14.5226,14.2817,14.3695,20965.320930859,0
+CPK.US,D,20080527,000000,14.255,14.5947,14.255,14.568,16455.96346187,0
+CPK.US,D,20080528,000000,14.6865,14.6865,14.3884,14.4101,15207.810596942,0
+CPK.US,D,20080529,000000,14.4269,14.4525,14.2512,14.3221,59507.106190967,0
+CPK.US,D,20080530,000000,14.3854,14.5364,14.1999,14.2076,85595.729912362,0
+CPK.US,D,20080602,000000,14.1782,14.5176,14.0774,14.4209,99592.872754769,0
+CPK.US,D,20080603,000000,14.3695,14.4762,14.2453,14.4585,58397.749545597,0
+CPK.US,D,20080604,000000,14.4969,14.5581,14.2917,14.4159,46624.385549389,0
+CPK.US,D,20080605,000000,14.4406,14.4683,14.1662,14.3795,64418.668763345,0
+CPK.US,D,20080606,000000,14.4585,14.4969,14.2976,14.4269,54713.064505221,0
+CPK.US,D,20080609,000000,14.3795,14.492,14.2976,14.4052,36885.348625239,0
+CPK.US,D,20080610,000000,14.3034,14.4466,14.1455,14.2403,59693.518631833,0
+CPK.US,D,20080611,000000,14.1939,14.4466,13.6994,13.735,54805.257614562,0
+CPK.US,D,20080612,000000,13.8149,14.5285,13.7596,14.1515,107216.53371953,0
+CPK.US,D,20080613,000000,14.1722,14.3094,14.0537,14.1859,42630.701626057,0
+CPK.US,D,20080616,000000,14.0537,14.3795,14.0537,14.1091,37311.868394831,0
+CPK.US,D,20080617,000000,14.1999,14.2767,14.0714,14.1722,45620.392457552,0
+CPK.US,D,20080618,000000,14.2246,14.2403,13.9649,14.0212,35338.327988271,0
+CPK.US,D,20080619,000000,13.9521,14.0212,13.8149,13.9689,60049.120625006,0
+CPK.US,D,20080620,000000,13.9689,13.9689,13.5138,13.654,55823.434261682,0
+CPK.US,D,20080623,000000,13.576,13.7043,13.3203,13.3203,53094.112980744,0
+CPK.US,D,20080624,000000,13.3904,13.3904,12.966,13.1052,69038.455341325,0
+CPK.US,D,20080625,000000,13.0302,13.3964,13.0302,13.3076,67438.75292759,0
+CPK.US,D,20080626,000000,13.3904,13.3904,13.0696,13.0696,60127.130179064,0
+CPK.US,D,20080627,000000,13.1516,13.5493,12.8071,13.2789,848170.5272731,0
+CPK.US,D,20080630,000000,13.2789,13.3303,12.9522,13.1624,93121.119101228,0
+CPK.US,D,20080701,000000,13.1861,13.3076,13.0479,13.2749,54561.097841471,0
+CPK.US,D,20080702,000000,13.3815,13.6214,12.8248,13.038,65839.050513856,0
+CPK.US,D,20080703,000000,12.9995,13.2689,12.893,12.9038,17423.484554407,0
+CPK.US,D,20080707,000000,13.0095,13.0578,12.6146,13.0095,91708.842239452,0
+CPK.US,D,20080708,000000,13.0806,13.4536,12.7252,13.4536,123881.19806629,0
+CPK.US,D,20080709,000000,13.4536,13.4655,12.9255,12.9255,82902.880630723,0
+CPK.US,D,20080710,000000,12.9995,13.2749,12.9413,13.2532,53656.389636617,0
+CPK.US,D,20080711,000000,13.7043,13.7151,13.2652,13.4358,43919.37893465,0
+CPK.US,D,20080714,000000,13.6639,13.6639,13.0696,13.1821,35039.460216231,0
+CPK.US,D,20080715,000000,13.0479,13.6007,13.0479,13.4309,43001.500285605,0
+CPK.US,D,20080716,000000,13.4595,13.8682,13.4221,13.6727,58851.623314662,0
+CPK.US,D,20080717,000000,13.7932,13.7932,13.3153,13.4812,50435.709476223,0
+CPK.US,D,20080718,000000,13.4418,13.4418,12.889,13.1052,63997.214549214,0
+CPK.US,D,20080721,000000,13.2472,13.2472,12.9936,13.0806,46375.16022084,0
+CPK.US,D,20080722,000000,13.0806,13.4763,12.9995,13.4763,54487.140731781,0
+CPK.US,D,20080723,000000,13.3904,13.6727,13.1821,13.496,38897.387253282,0
+CPK.US,D,20080724,000000,13.5592,13.5592,12.9472,12.9472,88036.314532176,0
+CPK.US,D,20080725,000000,13.0746,13.5958,13.0746,13.5336,50611.990806172,0
+CPK.US,D,20080728,000000,13.5138,13.5138,13.2592,13.4595,27791.66346648,0
+CPK.US,D,20080729,000000,13.5493,13.9442,13.2592,13.9382,70386.906204327,0
+CPK.US,D,20080730,000000,13.9896,14.7121,13.878,14.6311,168007.25166363,0
+CPK.US,D,20080731,000000,14.7022,14.7121,14.5522,14.6311,60304.424620105,0
+CPK.US,D,20080801,000000,14.7743,15.1109,14.5522,14.9372,108067.54703652,0
+CPK.US,D,20080804,000000,15.3527,15.3527,14.5315,14.6006,48055.911521908,0
+CPK.US,D,20080805,000000,14.8295,15.1149,14.6311,14.8493,61163.542825834,0
+CPK.US,D,20080806,000000,14.8957,15.0734,14.647,14.647,48327.425294474,0
+CPK.US,D,20080807,000000,14.5581,14.9006,14.5413,14.5413,46875.637100122,0
+CPK.US,D,20080808,000000,14.5838,14.943,14.5838,14.9203,40528.496110858,0
+CPK.US,D,20080811,000000,15.3478,15.3478,14.7378,15.0043,78312.474274402,0
+CPK.US,D,20080812,000000,14.8908,15.0487,14.8908,14.9372,48796.495729914,0
+CPK.US,D,20080813,000000,15.0902,15.1109,14.9629,14.9786,44754.182474181,0
+CPK.US,D,20080814,000000,14.8157,15.0734,14.7121,14.8848,64315.331431995,0
+CPK.US,D,20080815,000000,14.8345,15.2116,14.647,15.2007,109844.54389129,0
+CPK.US,D,20080818,000000,15.2875,15.5905,14.8394,15.4287,120437.63346572,0
+CPK.US,D,20080819,000000,15.3319,15.5097,15.3319,15.5097,38085.885268859,0
+CPK.US,D,20080820,000000,15.6025,16.2381,15.408,16.1789,87174.156993172,0
+CPK.US,D,20080821,000000,16.0279,16.3368,15.8008,16.1187,71394.951740532,0
+CPK.US,D,20080822,000000,16.0416,16.1483,15.9459,16.1246,44650.845142831,0
+CPK.US,D,20080825,000000,16.1591,16.1591,15.8265,15.9144,61837.26170179,0
+CPK.US,D,20080826,000000,16.0516,16.0516,15.7742,15.9617,38288.507487192,0
+CPK.US,D,20080827,000000,16.0279,16.0347,15.9015,15.9508,48327.425294474,0
+CPK.US,D,20080828,000000,16.0279,16.0279,15.6084,15.8265,69408.240889782,0
+CPK.US,D,20080829,000000,15.7742,15.8798,15.4948,15.4948,36424.383078533,0
+CPK.US,D,20080902,000000,15.6606,15.8857,15.5867,15.7248,52906.687428787,0
+CPK.US,D,20080903,000000,15.7031,15.7801,15.5383,15.6025,46314.37355534,0
+CPK.US,D,20080904,000000,15.4997,15.6025,15.1149,15.175,50343.516366881,0
+CPK.US,D,20080905,000000,15.2718,15.3725,14.9737,15.0438,39372.53635527,0
+CPK.US,D,20080908,000000,14.6707,15.7654,14.6707,15.5441,55213.541384502,0
+CPK.US,D,20080909,000000,15.408,15.6606,15.3833,15.4446,48268.664851157,0
+CPK.US,D,20080910,000000,15.6321,15.6321,15.4701,15.485,34101.319345352,0
+CPK.US,D,20080911,000000,15.404,15.562,15.1473,15.5137,37076.826621565,0
+CPK.US,D,20080912,000000,15.5768,15.6272,15.3054,15.3379,39802.095458135,0
+CPK.US,D,20080915,000000,15.3636,15.4504,14.943,14.943,27428.969695665,0
+CPK.US,D,20080916,000000,14.9253,15.5334,14.5413,15.5334,72276.358390277,0
+CPK.US,D,20080917,000000,15.4701,15.4701,15.0902,15.1356,39863.895234727,0
+CPK.US,D,20080918,000000,15.3527,16.8353,15.2431,16.8353,69994.832211855,0
+CPK.US,D,20080919,000000,14.948,17.8293,14.948,17.3357,201814.7687924,0
+CPK.US,D,20080922,000000,17.3486,17.3486,16.632,16.8669,36601.677519574,0
+CPK.US,D,20080923,000000,16.8353,17.3317,16.6684,17.0327,60367.237507788,0
+CPK.US,D,20080924,000000,17.008,17.008,16.393,16.399,27597.146136881,0
+CPK.US,D,20080925,000000,16.3783,17.2636,16.3783,17.2262,74587.26479036,0
+CPK.US,D,20080926,000000,17.0859,17.1176,16.3783,16.9231,37771.820830444,0
+CPK.US,D,20080929,000000,16.8402,16.9893,16.1729,16.5659,38422.238151291,0
+CPK.US,D,20080930,000000,16.7385,17.0327,16.5352,16.9942,46530.166217864,0
+CPK.US,D,20081001,000000,16.929,17.0514,16.4552,16.5352,41132.310321488,0
+CPK.US,D,20081002,000000,16.4998,16.4998,15.8857,15.9785,58063.422885348,0
+CPK.US,D,20081003,000000,16.1908,16.62,15.6765,15.6903,29657.814097321,0
+CPK.US,D,20081006,000000,15.3992,16.3279,15.186,16.2016,49066.996391388,0
+CPK.US,D,20081007,000000,16.2115,16.626,14.5068,14.5068,63266.761452125,0
+CPK.US,D,20081008,000000,14.1612,14.3271,12.3245,12.736,121555.09499983,0
+CPK.US,D,20081009,000000,12.8604,13.0806,12.0175,12.0175,96960.810138629,0
+CPK.US,D,20081010,000000,11.7765,13.6007,11.2209,13.5849,84724.454373532,0
+CPK.US,D,20081013,000000,14.1405,15.5905,14.1405,15.5905,101452.94471906,0
+CPK.US,D,20081014,000000,16.4207,16.62,14.943,15.6992,121032.32967652,0
+CPK.US,D,20081015,000000,15.5234,15.5234,14.0774,14.1455,74731.126565376,0
+CPK.US,D,20081016,000000,14.2453,15.6606,13.7211,15.5137,132441.98679083,0
+CPK.US,D,20081017,000000,15.2935,15.9933,14.9066,15.2767,115920.171108,0
+CPK.US,D,20081020,000000,15.408,16.8797,15.3833,16.0012,86624.037670398,0
+CPK.US,D,20081021,000000,15.8857,16.2233,15.7427,15.8068,44532.311145106,0
+CPK.US,D,20081022,000000,15.5501,15.9301,15.3054,15.3527,30047.861867612,0
+CPK.US,D,20081023,000000,15.4179,16.1848,14.5068,15.3992,50104.422149249,0
+CPK.US,D,20081024,000000,14.9884,15.2718,14.0981,15.1109,38410.080818191,0
+CPK.US,D,20081027,000000,15.0388,15.0388,13.8455,13.8455,48333.503961024,0
+CPK.US,D,20081028,000000,14.1091,15.1356,13.7655,15.1197,66593.818277145,0
+CPK.US,D,20081029,000000,15.0961,15.5234,14.2246,15.1197,72369.564610711,0
+CPK.US,D,20081030,000000,15.863,16.2973,15.2718,15.8916,95513.074388644,0
+CPK.US,D,20081031,000000,15.9015,16.1651,15.3379,15.9874,121432.50855773,0
+CPK.US,D,20081103,000000,16.3713,16.3713,15.6843,15.7861,78399.601828285,0
+CPK.US,D,20081104,000000,15.863,16.096,15.3576,15.5678,44337.793815508,0
+CPK.US,D,20081105,000000,15.485,15.6489,14.8394,14.8759,58606.450430478,0
+CPK.US,D,20081106,000000,14.9253,15.029,14.1258,14.1258,55653.231598283,0
+CPK.US,D,20081107,000000,14.2246,15.2294,14.2246,15.1356,51380.942124743,0
+CPK.US,D,20081110,000000,15.3636,15.9064,15.0348,15.2471,48007.282189508,0
+CPK.US,D,20081111,000000,15.1593,16.1434,15.0438,15.6321,79316.467366239,0
+CPK.US,D,20081112,000000,15.485,15.5571,14.6351,14.6351,63157.345454226,0
+CPK.US,D,20081113,000000,14.6805,15.7031,14.1367,15.6943,72523.557496643,0
+CPK.US,D,20081114,000000,14.7566,15.5818,14.3637,14.3795,43748.16316016,0
+CPK.US,D,20081117,000000,14.3183,14.3271,13.6214,14.04,68158.06180267,0
+CPK.US,D,20081118,000000,14.0439,14.0714,13.116,13.9995,87910.688756809,0
+CPK.US,D,20081119,000000,13.9797,13.9797,13.5,13.5296,71564.141292839,0
+CPK.US,D,20081120,000000,13.5197,14.267,13.2472,13.6096,97168.497912419,0
+CPK.US,D,20081121,000000,13.73,14.5413,13.116,14.4683,85728.447465369,0
+CPK.US,D,20081124,000000,14.7121,15.4446,14.6006,15.3527,105608.72641706,0
+CPK.US,D,20081125,000000,15.3054,15.5571,14.5364,14.7793,62234.401249722,0
+CPK.US,D,20081126,000000,14.5226,15.8571,14.3992,15.6369,118233.10373026,0
+CPK.US,D,20081128,000000,15.5195,16.1957,15.0348,16.1957,30130.936977127,0
+CPK.US,D,20081201,000000,16.0347,16.0574,13.9609,14.0537,68432.614908511,0
+CPK.US,D,20081202,000000,14.2126,16.2499,13.9472,16.2499,115029.64645842,0
+CPK.US,D,20081203,000000,15.7367,16.2381,15.4751,16.0516,111978.15585033,0
+CPK.US,D,20081204,000000,15.9933,16.2332,15.4701,15.6232,93254.849765329,0
+CPK.US,D,20081205,000000,15.5097,16.632,15.1643,16.399,72607.645717251,0
+CPK.US,D,20081208,000000,16.7385,16.7582,16.1591,16.6931,105613.79197251,0
+CPK.US,D,20081209,000000,16.5756,16.7543,16.1187,16.1275,89735.301832894,0
+CPK.US,D,20081210,000000,16.2184,16.8056,16.1434,16.2707,31085.287625474,0
+CPK.US,D,20081211,000000,16.1789,16.4651,15.8126,16.2766,103594.66156683,0
+CPK.US,D,20081212,000000,15.9667,16.8856,15.9667,16.8856,55359.429381701,0
+CPK.US,D,20081215,000000,17.0188,17.0613,15.8571,16.0279,57728.083114007,0
+CPK.US,D,20081216,000000,16.3417,17.1442,16.1246,17.1442,76362.235422952,0
+CPK.US,D,20081217,000000,17.0662,17.3998,16.8205,17.2409,100339.53562932,0
+CPK.US,D,20081218,000000,16.4207,17.4679,16.4207,17.3901,55287.498494194,0
+CPK.US,D,20081219,000000,17.4325,17.7345,16.0012,16.2292,128333.82131413,0
+CPK.US,D,20081222,000000,16.3457,16.5302,16.1246,16.4998,43230.463392321,0
+CPK.US,D,20081223,000000,16.6103,16.7582,15.8068,16.169,57303.589566601,0
+CPK.US,D,20081224,000000,16.4761,16.4761,15.5818,15.6321,19430.457626991,0
+CPK.US,D,20081226,000000,15.707,16.0733,15.3527,15.7574,52998.880538128,0
+CPK.US,D,20081229,000000,15.8522,15.8522,15.1947,15.6843,65098.46630585,0
+CPK.US,D,20081230,000000,15.863,16.0456,15.5137,15.8462,60392.56528508,0
+CPK.US,D,20081231,000000,15.8966,16.1098,15.6548,16.1098,87622.965206779,0
+CPK.US,D,20090102,000000,15.6142,16.3506,15.6142,15.9114,53135.650535502,0
+CPK.US,D,20090105,000000,15.9726,16.3783,15.6606,16.0456,94176.780858741,0
+CPK.US,D,20090106,000000,16.1908,16.5519,15.8689,15.9933,86702.047224457,0
+CPK.US,D,20090107,000000,15.7524,15.8689,15.0842,15.5501,50494.469919539,0
+CPK.US,D,20090108,000000,15.2875,15.3725,14.7832,15.258,41433.204315712,0
+CPK.US,D,20090109,000000,15.1416,15.1416,14.5838,14.7279,68613.961793918,0
+CPK.US,D,20090112,000000,15.1701,15.1701,14.3183,14.343,30578.732079642,0
+CPK.US,D,20090113,000000,14.2767,14.8108,14.2767,14.4525,31201.795401014,0
+CPK.US,D,20090114,000000,14.3221,14.3488,13.8998,14.0774,23823.307320438,0
+CPK.US,D,20090115,000000,14.1515,14.4358,13.8504,14.3884,40780.760772681,0
+CPK.US,D,20090116,000000,14.3854,14.4812,14.1091,14.3637,57153.649125036,0
+CPK.US,D,20090120,000000,14.2186,14.2186,13.4862,13.4862,57138.45245866,0
+CPK.US,D,20090121,000000,13.6876,13.6876,12.9522,13.1724,47903.94485816,0
+CPK.US,D,20090122,000000,12.9364,13.7872,12.8604,13.7211,47255.553759495,0
+CPK.US,D,20090123,000000,13.4536,14.6174,13.3134,14.1859,61720.753926249,0
+CPK.US,D,20090126,000000,14.3271,14.8345,14.3271,14.6124,58820.21687082,0
+CPK.US,D,20090127,000000,14.6174,14.9629,14.6174,14.8799,27553.582359939,0
+CPK.US,D,20090128,000000,15.0585,15.3478,15.0388,15.3478,32250.365380884,0
+CPK.US,D,20090129,000000,15.0348,15.1197,14.3271,14.4585,43948.75915631,0
+CPK.US,D,20090130,000000,14.6311,15.0211,14.5364,14.8257,42551.678960907,0
+CPK.US,D,20090202,000000,14.7832,15.2678,14.4585,15.18,53457.819862651,0
+CPK.US,D,20090203,000000,15.2007,15.2521,14.7279,15.18,48948.462393662,0
+CPK.US,D,20090204,000000,15.18,15.5965,15.1356,15.2204,42517.233183791,0
+CPK.US,D,20090205,000000,15.1533,15.8215,15.026,15.1701,42798.878067273,0
+CPK.US,D,20090206,000000,15.1296,15.7307,15.0625,15.5818,31060.972959274,0
+CPK.US,D,20090209,000000,15.3783,15.6142,15.1947,15.2471,31186.59873464,0
+CPK.US,D,20090210,000000,15.2007,15.4504,14.5739,14.5739,41991.428527218,0
+CPK.US,D,20090211,000000,14.8295,14.943,14.6568,14.8295,27123.010145982,0
+CPK.US,D,20090212,000000,14.9687,14.9687,14.4101,14.6411,35907.696421786,0
+CPK.US,D,20090213,000000,14.4812,15.1947,14.4812,14.7566,42446.315407375,0
+CPK.US,D,20090217,000000,14.5127,15.1246,14.1999,14.6707,58862.767536669,0
+CPK.US,D,20090218,000000,14.487,14.7427,13.5336,14.1899,110910.33675973,0
+CPK.US,D,20090219,000000,14.4318,14.5463,14.2343,14.3588,29117.825885465,0
+CPK.US,D,20090220,000000,14.2817,14.2817,13.7705,13.9264,47342.681313378,0
+CPK.US,D,20090223,000000,13.9797,13.9797,13.5336,13.5908,34106.384900811,0
+CPK.US,D,20090224,000000,13.7388,14.7891,13.5336,14.4969,92841.50043993,0
+CPK.US,D,20090225,000000,14.2767,14.2767,13.6876,13.8257,57920.574221423,0
+CPK.US,D,20090226,000000,14.1455,14.1455,13.5543,13.7705,37599.591944861,0
+CPK.US,D,20090227,000000,13.5849,13.8504,13.5336,13.5849,72174.03417002,0
+CPK.US,D,20090302,000000,13.3343,13.6046,13.3153,13.5336,51490.358122643,0
+CPK.US,D,20090303,000000,13.496,13.8504,13.496,13.6382,63684.163221891,0
+CPK.US,D,20090304,000000,13.7497,13.9609,13.6727,13.8563,38826.469476865,0
+CPK.US,D,20090305,000000,13.5809,13.5809,12.1714,12.2327,64096.499436196,0
+CPK.US,D,20090306,000000,12.3352,12.3352,11.6157,12.1477,47372.061535036,0
+CPK.US,D,20090309,000000,11.9898,12.3245,11.4104,11.7292,82240.305976776,0
+CPK.US,D,20090310,000000,11.5259,12.3185,11.5259,12.1951,57426.176008692,0
+CPK.US,D,20090311,000000,12.2129,12.2129,11.2693,11.4509,57033.088905127,0
+CPK.US,D,20090312,000000,11.364,12.4537,11.364,12.3846,85301.927695779,0
+CPK.US,D,20090313,000000,12.4844,12.7419,12.3846,12.5188,32207.814715035,0
+CPK.US,D,20090316,000000,12.6689,13.2216,12.4192,12.6995,40845.599882548,0
+CPK.US,D,20090317,000000,12.5248,13.5958,12.5248,13.4763,40934.753658614,0
+CPK.US,D,20090318,000000,13.4595,14.6006,13.4221,14.6006,49816.698599218,0
+CPK.US,D,20090319,000000,14.8394,14.8394,14.4525,14.6648,42757.340512515,0
+CPK.US,D,20090320,000000,14.7793,15.7427,14.4159,14.492,76486.848087227,0
+CPK.US,D,20090323,000000,14.8493,15.5768,14.8493,15.4997,63276.892563041,0
+CPK.US,D,20090324,000000,15.3221,15.408,14.6568,14.6648,32932.189145573,0
+CPK.US,D,20090325,000000,14.8157,15.6716,14.487,15.2817,45534.278014761,0
+CPK.US,D,20090326,000000,15.4326,16.0683,15.4129,15.9015,57600.431116459,0
+CPK.US,D,20090327,000000,15.6606,15.7742,15.2817,15.3833,41126.231654938,0
+CPK.US,D,20090330,000000,15.2204,15.408,14.718,15.3527,34127.660233735,0
+CPK.US,D,20090331,000000,15.5057,15.863,15.1149,15.5965,27620.447691988,0
+CPK.US,D,20090401,000000,15.48,16.1957,15.3478,15.6369,58198.166660539,0
+CPK.US,D,20090402,000000,15.9874,15.9874,15.5284,15.6843,65442.924077015,0
+CPK.US,D,20090403,000000,15.6716,15.9252,15.5678,15.7524,16717.346123519,0
+CPK.US,D,20090406,000000,15.6272,15.6272,14.8295,15.1059,41039.104101055,0
+CPK.US,D,20090407,000000,15.1059,15.2007,14.9687,14.9737,29018.540998482,0
+CPK.US,D,20090408,000000,15.0734,15.3419,14.5127,15.101,28758.171447925,0
+CPK.US,D,20090409,000000,15.2431,16.1334,15.2431,15.6025,61691.37370459,0
+CPK.US,D,20090413,000000,15.4287,15.9558,15.4287,15.863,34056.742457318,0
+CPK.US,D,20090414,000000,15.6429,15.713,15.2767,15.3685,24245.774645662,0
+CPK.US,D,20090415,000000,15.3054,16.0416,15.3054,15.713,32391.187822627,0
+CPK.US,D,20090416,000000,15.8689,16.1532,15.6548,15.7524,41382.548761129,0
+CPK.US,D,20090417,000000,15.8353,15.8857,15.0101,15.175,53225.817422661,0
+CPK.US,D,20090420,000000,14.8799,14.8908,14.2917,14.487,47888.748191784,0
+CPK.US,D,20090421,000000,14.1367,15.1533,14.1367,14.948,58836.426648286,0
+CPK.US,D,20090422,000000,14.8049,15.3783,14.7022,14.9253,47711.453750743,0
+CPK.US,D,20090423,000000,14.9846,14.9846,14.2917,14.4209,47924.207079992,0
+CPK.US,D,20090424,000000,14.2817,14.8552,14.2817,14.6805,50634.279250189,0
+CPK.US,D,20090427,000000,14.4406,14.7072,14.3271,14.5522,27978.075907345,0
+CPK.US,D,20090428,000000,14.7121,14.9372,14.7121,14.7486,40374.503224925,0
+CPK.US,D,20090429,000000,14.8394,15.6321,14.7319,15.4237,62527.190355211,0
+CPK.US,D,20090430,000000,15.5097,15.7367,14.9312,14.9884,68094.235803896,0
+CPK.US,D,20090501,000000,15.0161,15.5571,14.6055,15.2057,82070.103313377,0
+CPK.US,D,20090504,000000,15.3319,15.7427,15.0211,15.3783,114135.06936449,0
+CPK.US,D,20090505,000000,15.3783,15.491,14.7121,15.0487,83161.223959097,0
+CPK.US,D,20090506,000000,15.2254,15.6232,14.8295,15.3419,56791.968465312,0
+CPK.US,D,20090507,000000,15.5501,15.7861,15.175,15.3319,47132.967317404,0
+CPK.US,D,20090508,000000,15.5334,16.2055,15.5334,16.096,85178.328142596,0
+CPK.US,D,20090511,000000,15.9508,16.1729,15.8305,15.9144,24607.455305386,0
+CPK.US,D,20090512,000000,15.9361,16.0683,15.5137,15.6606,32887.612257541,0
+CPK.US,D,20090513,000000,15.48,15.7031,15.2391,15.2391,27863.594353988,0
+CPK.US,D,20090514,000000,15.8857,16.1157,15.3527,15.6765,57199.23912416,0
+CPK.US,D,20090515,000000,15.6606,15.6606,14.9312,15.0902,56798.047131861,0
+CPK.US,D,20090518,000000,15.2116,15.707,14.8848,15.0783,85102.344810721,0
+CPK.US,D,20090519,000000,15.0783,15.9064,14.7378,15.48,78848.410041891,0
+CPK.US,D,20090520,000000,15.5571,16.0062,15.4326,15.6606,71071.769302292,0
+CPK.US,D,20090521,000000,15.5057,15.9144,15.1149,15.3478,87972.488533402,0
+CPK.US,D,20090522,000000,15.3992,15.9252,15.3892,15.5441,65878.56184643,0
+CPK.US,D,20090526,000000,15.4446,16.3713,15.4237,16.2233,78642.748490283,0
+CPK.US,D,20090527,000000,16.1591,16.323,15.8265,15.8571,70038.395988796,0
+CPK.US,D,20090528,000000,16.0347,16.317,15.8068,16.017,40663.239886048,0
+CPK.US,D,20090529,000000,16.2055,17.0031,15.6943,16.8165,304525.9974873,0
+CPK.US,D,20090601,000000,16.8116,17.1442,16.1098,16.8402,91885.1235694,0
+CPK.US,D,20090602,000000,16.8303,17.0712,16.6833,16.857,94296.327967557,0
+CPK.US,D,20090603,000000,16.7089,16.8511,16.3713,16.5262,61619.442817083,0
+CPK.US,D,20090604,000000,16.5659,16.7938,16.5599,16.7642,36601.677519574,0
+CPK.US,D,20090605,000000,16.7702,16.7702,16.4552,16.4552,58028.977108232,0
+CPK.US,D,20090608,000000,16.4552,16.4761,16.2233,16.2855,64884.69986551,0
+CPK.US,D,20090609,000000,15.7969,16.6635,15.7969,16.3506,53325.102309644,0
+CPK.US,D,20090610,000000,16.5035,16.5035,15.6429,16.0733,60773.495055544,0
+CPK.US,D,20090611,000000,15.8798,16.5095,15.8798,16.2953,35934.03731017,0
+CPK.US,D,20090612,000000,16.2115,16.5925,15.8265,16.4157,38321.940153216,0
+CPK.US,D,20090615,000000,16.1058,16.2707,15.7427,16.2381,41719.914754652,0
+CPK.US,D,20090616,000000,16.399,16.399,15.7861,15.9252,44684.277808855,0
+CPK.US,D,20090617,000000,15.9252,16.3546,15.713,16.169,38261.153487716,0
+CPK.US,D,20090618,000000,16.1483,16.5205,16.1384,16.3506,44170.630485383,0
+CPK.US,D,20090619,000000,16.632,16.632,15.9203,16.0229,81201.867107822,0
+CPK.US,D,20090622,000000,15.863,16.0012,15.408,15.408,46673.014881789,0
+CPK.US,D,20090623,000000,15.6321,16.2855,15.6272,15.6272,61542.446374116,0
+CPK.US,D,20090624,000000,15.8403,16.09,15.6765,15.7248,31210.91340084,0
+CPK.US,D,20090625,000000,15.6606,16.245,15.6606,16.1789,49357.759274694,0
+CPK.US,D,20090626,000000,16.1848,17.2755,16.1848,17.0811,387335.67189759,0
+CPK.US,D,20090629,000000,16.8748,17.6782,16.6635,17.5804,107179.04860913,0
+CPK.US,D,20090630,000000,17.6447,17.6447,16.5569,16.6467,75389.648774956,0
+CPK.US,D,20090701,000000,16.8205,17.2409,16.6587,17.014,31948.458275569,0
+CPK.US,D,20090702,000000,16.7829,16.7829,16.3122,16.4809,48102.514632124,0
+CPK.US,D,20090706,000000,16.7336,17.0387,16.4601,17.014,37471.939947313,0
+CPK.US,D,20090707,000000,17.0387,17.0387,16.1957,16.4552,48550.309734639,0
+CPK.US,D,20090708,000000,16.4494,16.7138,16.2805,16.6043,38362.464596883,0
+CPK.US,D,20090709,000000,16.6635,16.8165,16.09,16.096,29325.513659256,0
+CPK.US,D,20090710,000000,15.9933,16.5599,15.9933,16.4868,26751.198375342,0
+CPK.US,D,20090713,000000,16.399,16.9666,16.245,16.8205,52464.970992822,0
+CPK.US,D,20090714,000000,16.8639,16.9774,16.6784,16.7089,23316.751774607,0
+CPK.US,D,20090715,000000,16.8451,16.9497,16.62,16.857,62211.099694613,0
+CPK.US,D,20090716,000000,16.8511,17.008,16.5352,16.9981,49190.595944571,0
+CPK.US,D,20090717,000000,16.9981,16.9981,16.5471,16.8116,38934.872363672,0
+CPK.US,D,20090720,000000,16.8116,16.8116,16.4918,16.7248,17242.137669,0
+CPK.US,D,20090721,000000,16.7248,16.7248,15.9114,16.3506,62784.520572494,0
+CPK.US,D,20090722,000000,16.323,16.9182,16.0279,16.6833,90755.504702197,0
+CPK.US,D,20090723,000000,16.62,17.3031,16.5569,17.1946,60409.788173638,0
+CPK.US,D,20090724,000000,17.1176,17.3317,16.8116,17.16,32587.731374409,0
+CPK.US,D,20090727,000000,17.16,17.3357,17.0277,17.3317,29603.106098371,0
+CPK.US,D,20090728,000000,17.3317,17.5854,17.0277,17.5587,64823.91320001,0
+CPK.US,D,20090729,000000,17.4365,17.5056,17.2212,17.2469,18288.681426688,0
+CPK.US,D,20090730,000000,17.3949,17.5273,17.309,17.4058,38408.054596008,0
+CPK.US,D,20090731,000000,17.3851,17.3949,16.8856,16.9666,103525.77001259,0
+CPK.US,D,20090803,000000,16.9942,17.3268,16.8402,17.309,30636.479411867,0
+CPK.US,D,20090804,000000,17.238,17.9092,16.8905,17.7177,53251.145199953,0
+CPK.US,D,20090805,000000,17.7177,17.7177,16.7248,16.9497,60429.037284379,0
+CPK.US,D,20090806,000000,16.9666,16.9666,16.6784,16.8165,34026.349124568,0
+CPK.US,D,20090807,000000,16.9893,17.0564,16.5756,16.6161,53064.732759086,0
+CPK.US,D,20090810,000000,16.3546,16.9439,16.3546,16.632,39410.021465662,0
+CPK.US,D,20090811,000000,16.5145,16.8856,16.4601,16.6161,33068.959142948,0
+CPK.US,D,20090812,000000,16.5756,17.0327,16.399,16.5756,56979.394017269,0
+CPK.US,D,20090813,000000,16.62,16.62,16.2381,16.3654,33084.155809323,0
+CPK.US,D,20090814,000000,16.3713,16.3713,15.485,15.6321,88970.402958689,0
+CPK.US,D,20090817,000000,15.4237,15.4751,15.1643,15.3478,31763.058945796,0
+CPK.US,D,20090818,000000,15.4563,15.5867,15.258,15.4701,29189.756772974,0
+CPK.US,D,20090819,000000,15.3833,15.6656,15.2116,15.4326,34119.555345002,0
+CPK.US,D,20090820,000000,15.4446,16.1157,15.4446,16.0456,32861.271369157,0
+CPK.US,D,20090821,000000,16.2707,16.3122,15.707,16.2055,65021.469862885,0
+CPK.US,D,20090824,000000,16.2233,16.857,16.2233,16.6161,49589.761714684,0
+CPK.US,D,20090825,000000,16.7494,16.8856,16.4434,16.5569,48563.480178831,0
+CPK.US,D,20090826,000000,16.5262,16.5262,15.7614,16.0733,51605.852787093,0
+CPK.US,D,20090827,000000,16.1651,16.4761,16.096,16.4494,25811.031282279,0
+CPK.US,D,20090828,000000,16.4434,16.5352,15.941,16.0516,36364.609524125,0
+CPK.US,D,20090831,000000,15.9114,16.2658,15.6084,15.7614,89534.705836745,0
+CPK.US,D,20090901,000000,15.6369,15.6369,15.1643,15.5571,46971.88265383,0
+CPK.US,D,20090902,000000,15.485,15.6142,15.3636,15.3892,29150.245440399,0
+CPK.US,D,20090903,000000,15.3833,15.5678,15.3527,15.4179,34936.122884882,0
+CPK.US,D,20090904,000000,15.4446,15.6084,15.2678,15.5334,37082.905288113,0
+CPK.US,D,20090908,000000,15.6943,15.941,15.3281,15.3833,62812.88768306,0
+CPK.US,D,20090909,000000,15.3636,15.5818,15.3419,15.4446,77651.925842638,0
+CPK.US,D,20090910,000000,15.3221,15.3725,15.026,15.3576,77912.295393195,0
+CPK.US,D,20090911,000000,15.3783,15.3783,15.1701,15.1701,32433.738488476,0
+CPK.US,D,20090914,000000,15.026,15.1701,14.9629,15.1593,32864.310702433,0
+CPK.US,D,20090915,000000,15.101,15.5818,15.101,15.3102,34250.246675827,0
+CPK.US,D,20090916,000000,15.3102,15.4701,15.101,15.4129,34664.609112316,0
+CPK.US,D,20090917,000000,15.4386,15.7367,15.4326,15.6716,24574.022639359,0
+CPK.US,D,20090918,000000,15.6369,15.8522,15.6369,15.7969,52224.863664099,0
+CPK.US,D,20090921,000000,15.863,15.863,15.3527,15.48,20804.236267284,0
+CPK.US,D,20090922,000000,15.6232,15.9015,15.2254,15.6903,40938.806102981,0
+CPK.US,D,20090923,000000,15.7614,15.9825,15.5441,15.6548,31440.889618648,0
+CPK.US,D,20090924,000000,15.6429,15.8353,15.3319,15.3685,62572.780354337,0
+CPK.US,D,20090925,000000,15.3725,15.7485,15.3725,15.6804,33266.515805822,0
+CPK.US,D,20090928,000000,15.707,16.2707,15.6843,16.09,31703.285391387,0
+CPK.US,D,20090929,000000,16.09,16.1058,15.9617,16.0121,25222.413738023,0
+CPK.US,D,20090930,000000,16.0683,16.09,15.5678,15.8571,29174.560106598,0
+CPK.US,D,20091001,000000,16.1483,16.1483,15.4948,15.4948,39523.489907929,0
+CPK.US,D,20091002,000000,15.4326,15.5965,15.2254,15.2628,49247.330165702,0
+CPK.US,D,20091005,000000,15.3054,15.3054,15.1109,15.2353,33933.142904136,0
+CPK.US,D,20091006,000000,15.4603,15.4603,15.2718,15.4287,27370.209252347,0
+CPK.US,D,20091007,000000,15.404,15.713,15.3685,15.6765,19346.369406383,0
+CPK.US,D,20091008,000000,15.7654,15.7654,15.5137,15.5137,24809.064412625,0
+CPK.US,D,20091009,000000,15.5571,15.7427,15.48,15.6992,23193.152221424,0
+CPK.US,D,20091012,000000,15.6943,15.7031,15.6192,15.6765,11419.788225218,0
+CPK.US,D,20091013,000000,15.7692,16.3417,15.7692,16.1275,52778.022320146,0
+CPK.US,D,20091014,000000,16.245,16.3457,15.9144,16.0783,26070.387721745,0
+CPK.US,D,20091015,000000,16.0121,16.101,15.5195,15.8008,50883.504578737,0
+CPK.US,D,20091016,000000,15.7614,16.0121,15.7614,15.9459,38080.819713402,0
+CPK.US,D,20091019,000000,16.0416,16.0624,15.8265,16.0624,37798.161718828,0
+CPK.US,D,20091020,000000,16.0624,16.2381,15.8522,16.0121,32108.529828052,0
+CPK.US,D,20091021,000000,15.9874,16.1098,15.7367,15.7742,36786.063738257,0
+CPK.US,D,20091022,000000,15.6765,15.9874,15.6025,15.9667,34006.086902735,0
+CPK.US,D,20091023,000000,15.9667,15.9667,15.7307,15.7742,39322.89391178,0
+CPK.US,D,20091026,000000,15.7742,15.8857,15.5284,15.5571,44969.975136705,0
+CPK.US,D,20091027,000000,15.6656,15.7801,15.562,15.5678,56313.780030047,0
+CPK.US,D,20091028,000000,15.5768,15.7909,15.5195,15.6084,155027.27235726,0
+CPK.US,D,20091029,000000,15.6992,15.7909,15.6192,15.7742,56582.254469337,0
+CPK.US,D,20091030,000000,15.7248,16.2184,15.5768,16.2115,162820.12287432,0
+CPK.US,D,20091102,000000,16.0683,16.0683,15.4129,15.8966,98264.684113598,0
+CPK.US,D,20091103,000000,15.8522,16.1434,15.6084,16.1384,99075.172986928,0
+CPK.US,D,20091104,000000,16.1334,16.3654,16.017,16.2055,92624.694666314,0
+CPK.US,D,20091105,000000,16.2055,16.5866,15.9617,16.5402,59032.97020007,0
+CPK.US,D,20091106,000000,16.4157,16.5569,15.3419,16.2953,48910.977283271,0
+CPK.US,D,20091109,000000,16.3654,16.4434,15.707,16.3713,76272.068535794,0
+CPK.US,D,20091110,000000,16.3417,16.4998,15.9726,16.2292,66866.345160801,0
+CPK.US,D,20091111,000000,16.3546,16.3713,16.2055,16.2499,70191.375763637,0
+CPK.US,D,20091112,000000,16.1789,16.3072,15.6606,15.7248,80236.372237468,0
+CPK.US,D,20091113,000000,15.8739,15.8739,15.491,15.707,45617.353124277,0
+CPK.US,D,20091116,000000,15.7485,16.0319,15.6142,15.941,56272.24247529,0
+CPK.US,D,20091117,000000,15.9144,16.017,15.5334,15.8522,80668.970673608,0
+CPK.US,D,20091118,000000,15.8522,15.9726,15.5818,15.9558,93883.991753252,0
+CPK.US,D,20091119,000000,15.8571,16.0683,15.7742,16.017,128550.62708774,0
+CPK.US,D,20091120,000000,15.9508,16.2499,15.8403,15.9361,65494.592742691,0
+CPK.US,D,20091123,000000,16.09,16.3713,15.8462,15.9667,82951.509963123,0
+CPK.US,D,20091124,000000,15.9252,16.2499,15.7614,16.2381,61215.21149151,0
+CPK.US,D,20091125,000000,16.2904,16.5035,16.0683,16.2707,63252.577896843,0
+CPK.US,D,20091127,000000,16.1157,16.3279,15.8522,15.8522,42321.7027431,0
+CPK.US,D,20091130,000000,15.8739,16.1434,15.6084,16.0347,152306.05596505,0
+CPK.US,D,20091201,000000,16.1908,16.4098,15.9933,16.3329,82220.043754943,0
+CPK.US,D,20091202,000000,16.3023,16.5302,16.2332,16.4207,67442.805371957,0
+CPK.US,D,20091203,000000,16.4809,16.5302,16.2658,16.3023,57546.736228601,0
+CPK.US,D,20091204,000000,16.4868,16.5866,16.3023,16.5471,60557.702393021,0
+CPK.US,D,20091207,000000,16.5659,16.7198,16.2381,16.4998,99166.352985177,0
+CPK.US,D,20091208,000000,16.4098,16.5471,16.399,16.4918,114546.39246771,0
+CPK.US,D,20091209,000000,16.5925,16.7089,16.4761,16.5866,91568.019797711,0
+CPK.US,D,20091210,000000,16.4809,16.4809,16.2608,16.3457,58500.073765854,0
+CPK.US,D,20091211,000000,16.4315,16.4809,16.2766,16.3368,26458.409269851,0
+CPK.US,D,20091214,000000,16.4098,16.4098,16.2184,16.399,42060.32008145,0
+CPK.US,D,20091215,000000,16.393,16.393,16.0062,16.2381,83802.523280119,0
+CPK.US,D,20091216,000000,16.323,16.3832,16.09,16.169,85524.812135945,0
+CPK.US,D,20091217,000000,16.1187,16.3368,16.0347,16.3023,53723.254968666,0
+CPK.US,D,20091218,000000,16.3368,16.3368,16.1187,16.1651,134627.26741554,0
+CPK.US,D,20091221,000000,16.2953,16.3122,16.101,16.245,56737.260466362,0
+CPK.US,D,20091222,000000,16.2381,16.3832,16.1908,16.2973,48410.50040399,0
+CPK.US,D,20091223,000000,16.3023,16.323,16.1789,16.2953,40366.398336192,0
+CPK.US,D,20091224,000000,16.3023,16.3023,16.1591,16.3023,11386.355559193,0
+CPK.US,D,20091228,000000,16.317,16.323,16.1957,16.2973,24947.860632184,0
+CPK.US,D,20091229,000000,16.2973,16.3713,16.2055,16.3329,109837.45211365,0
+CPK.US,D,20091230,000000,16.317,16.4157,16.2055,16.4157,82002.224870236,0
+CPK.US,D,20091231,000000,16.4157,16.4552,16.3546,16.399,91217.483359996,0
+CPK.US,D,20100104,000000,16.4601,16.5035,16.317,16.404,63458.23944845,0
+CPK.US,D,20100105,000000,16.4711,16.4711,16.2608,16.3023,65410.504522083,0
+CPK.US,D,20100106,000000,16.3279,16.3279,16.1187,16.1334,50967.592799345,0
+CPK.US,D,20100107,000000,16.1434,16.1908,15.9015,15.9933,57618.667116108,0
+CPK.US,D,20100108,000000,15.9933,16.0279,15.8689,16.0279,51428.558346052,0
+CPK.US,D,20100111,000000,16.0624,16.1058,15.9144,16.0012,46439.999330707,0
+CPK.US,D,20100112,000000,15.863,16.3023,15.863,16.1483,42246.732522317,0
+CPK.US,D,20100113,000000,16.2499,16.4998,16.1908,16.2805,55983.505814166,0
+CPK.US,D,20100114,000000,16.3023,16.3417,16.1246,16.2292,29088.445663807,0
+CPK.US,D,20100115,000000,16.3546,16.3546,15.863,16.101,73538.69481049,0
+CPK.US,D,20100119,000000,16.1651,16.2973,16.017,16.2973,35540.950206604,0
+CPK.US,D,20100120,000000,16.1275,16.1532,15.863,15.9667,33369.853137172,0
+CPK.US,D,20100121,000000,15.9972,16.1957,15.4751,15.6804,104512.54021588,0
+CPK.US,D,20100122,000000,15.5571,15.6716,15.4997,15.6232,71918.730174921,0
+CPK.US,D,20100125,000000,15.6765,15.6765,15.485,15.4997,38375.635041075,0
+CPK.US,D,20100126,000000,15.4997,15.5678,15.2254,15.3636,54679.631839196,0
+CPK.US,D,20100127,000000,15.3221,15.4701,15.2471,15.4386,26700.542820759,0
+CPK.US,D,20100128,000000,15.4701,15.4701,15.2057,15.2057,30876.586740591,0
+CPK.US,D,20100129,000000,15.2204,15.404,15.1701,15.1701,55264.196939085,0
+CPK.US,D,20100201,000000,15.2116,15.3942,15.1473,15.3102,67755.856699281,0
+CPK.US,D,20100202,000000,15.2935,15.3685,15.2254,15.3162,73476.895033897,0
+CPK.US,D,20100203,000000,15.2994,15.6084,15.0161,15.1593,43500.964053795,0
+CPK.US,D,20100204,000000,15.0685,15.0685,14.7022,14.7832,60511.099282804,0
+CPK.US,D,20100205,000000,14.8157,15.029,14.7121,14.9737,28908.111889491,0
+CPK.US,D,20100208,000000,15.0043,15.0043,14.6755,14.7072,52331.240328723,0
+CPK.US,D,20100209,000000,14.8848,14.9579,14.718,14.7615,24590.232416827,0
+CPK.US,D,20100210,000000,14.6914,14.7615,14.4406,14.7072,51826.711005074,0
+CPK.US,D,20100211,000000,14.6509,15.1109,14.6351,15.1059,36752.631072233,0
+CPK.US,D,20100212,000000,14.9737,15.2994,14.9737,15.2294,82761.04507789,0
+CPK.US,D,20100216,000000,15.3102,15.3102,15.0161,15.2007,56906.450018669,0
+CPK.US,D,20100217,000000,15.1947,15.3419,15.026,15.3379,61485.712152983,0
+CPK.US,D,20100218,000000,15.3379,15.5708,15.1701,15.3281,39833.501901977,0
+CPK.US,D,20100219,000000,15.3478,15.7801,15.3379,15.4603,58755.377760953,0
+CPK.US,D,20100222,000000,15.4386,15.5057,15.2875,15.4603,35824.621312269,0
+CPK.US,D,20100223,000000,15.4701,15.6489,15.4326,15.5284,43030.880507264,0
+CPK.US,D,20100224,000000,15.6232,15.6903,15.4237,15.5501,38146.671934359,0
+CPK.US,D,20100225,000000,15.3783,15.6548,15.3783,15.6369,45442.08490542,0
+CPK.US,D,20100226,000000,15.6369,15.6429,15.3102,15.3319,47137.01976177,0
+CPK.US,D,20100301,000000,15.3833,15.7427,15.3833,15.6992,44428.973813758,0
+CPK.US,D,20100302,000000,15.7031,15.9064,15.6025,15.8068,63917.178772973,0
+CPK.US,D,20100303,000000,15.8798,15.9144,15.6369,15.6656,76625.644306784,0
+CPK.US,D,20100304,000000,15.6656,15.8215,15.5768,15.8008,34435.6460056,0
+CPK.US,D,20100305,000000,15.9933,16.2499,15.9015,16.09,107349.25127253,0
+CPK.US,D,20100308,000000,16.0683,16.1334,15.8571,15.9667,60840.360387594,0
+CPK.US,D,20100309,000000,15.9667,16.017,15.6232,15.9361,70844.832417759,0
+CPK.US,D,20100310,000000,15.8916,16.0229,15.6369,15.9825,81779.340430069,0
+CPK.US,D,20100311,000000,15.8166,15.941,15.7574,15.8353,36130.580861952,0
+CPK.US,D,20100312,000000,15.8462,15.9972,15.5708,15.9667,128994.3697459,0
+CPK.US,D,20100315,000000,15.8798,15.9617,15.6084,15.8916,40666.279219323,0
+CPK.US,D,20100316,000000,15.9874,15.9874,15.6192,15.8916,60242.624843513,0
+CPK.US,D,20100317,000000,15.8916,15.8916,15.3833,15.7801,87506.457431237,0
+CPK.US,D,20100318,000000,15.7248,15.7969,15.6232,15.6489,40854.717882373,0
+CPK.US,D,20100319,000000,15.6843,15.6843,15.2628,15.491,101601.87204953,0
+CPK.US,D,20100322,000000,15.4237,15.5818,15.026,15.5571,49732.610378609,0
+CPK.US,D,20100323,000000,15.485,15.5768,15.2875,15.5195,41895.182973509,0
+CPK.US,D,20100324,000000,15.5057,15.5768,15.2994,15.3162,28898.993889666,0
+CPK.US,D,20100325,000000,15.4504,15.491,15.101,15.1059,38487.077261158,0
+CPK.US,D,20100326,000000,15.186,15.2678,15.0685,15.1643,27449.231917498,0
+CPK.US,D,20100329,000000,15.1533,15.3162,15.101,15.2767,34637.255112842,0
+CPK.US,D,20100330,000000,15.3419,15.4504,15.3221,15.4287,32393.214044809,0
+CPK.US,D,20100331,000000,15.3527,15.404,15.2254,15.2471,38991.606584806,0
+CPK.US,D,20100401,000000,15.2767,15.2817,15.18,15.2767,96607.234367639,0
+CPK.US,D,20100405,000000,15.3527,15.4237,15.258,15.404,60499.955060796,0
+CPK.US,D,20100406,000000,15.4446,15.4446,15.3054,15.4237,59260.920195693,0
+CPK.US,D,20100407,000000,15.3833,15.48,15.3636,15.4504,103525.77001259,0
+CPK.US,D,20100408,000000,15.3685,15.4237,15.2875,15.4129,44186.84026285,0
+CPK.US,D,20100409,000000,15.3942,15.404,15.2817,15.3221,22400.899347744,0
+CPK.US,D,20100412,000000,15.3992,15.3992,15.2767,15.3725,36510.497521324,0
+CPK.US,D,20100413,000000,15.3281,15.3379,15.2254,15.3319,15759.956141898,0
+CPK.US,D,20100414,000000,15.3527,15.4129,15.2628,15.4129,47914.075969076,0
+CPK.US,D,20100415,000000,15.404,15.4326,15.2678,15.3892,78049.06539057,0
+CPK.US,D,20100416,000000,15.3942,15.6656,15.3054,15.6142,53093.099869652,0
+CPK.US,D,20100419,000000,15.5818,15.5818,15.2994,15.5678,31213.952734114,0
+CPK.US,D,20100420,000000,15.5818,15.7307,15.404,15.7307,39221.582802614,0
+CPK.US,D,20100421,000000,15.6992,15.7524,15.3992,15.5867,62259.729027013,0
+CPK.US,D,20100422,000000,15.4563,15.7307,15.4563,15.6992,23835.464653539,0
+CPK.US,D,20100423,000000,15.6992,15.8126,15.5364,15.8068,34903.703329949,0
+CPK.US,D,20100426,000000,15.7692,15.8522,15.6765,15.7861,39511.332574829,0
+CPK.US,D,20100427,000000,15.707,15.707,15.4179,15.4326,73743.343251005,0
+CPK.US,D,20100428,000000,15.5234,15.5234,15.3636,15.408,61476.594153158,0
+CPK.US,D,20100429,000000,15.4603,15.5905,15.3725,15.5768,49135.88794562,0
+CPK.US,D,20100430,000000,15.5137,15.5571,15.3725,15.4129,48922.12150528,0
+CPK.US,D,20100503,000000,15.5137,15.6272,15.2678,15.5905,38242.917488068,0
+CPK.US,D,20100504,000000,15.4446,15.5097,15.2204,15.4751,57322.838677342,0
+CPK.US,D,20100505,000000,15.4948,15.5195,15.175,15.18,55132.49249717,0
+CPK.US,D,20100506,000000,15.1416,15.2204,14.647,14.647,95581.965942877,0
+CPK.US,D,20100507,000000,14.6509,14.8444,14.3311,14.4318,151504.68509154,0
+CPK.US,D,20100510,000000,14.4969,15.6232,14.4969,15.4446,178855.64523314,0
+CPK.US,D,20100511,000000,15.2471,15.8305,15.2391,15.5708,161830.31333776,0
+CPK.US,D,20100512,000000,15.6903,16.0062,15.5057,15.9667,172026.26336426,0
+CPK.US,D,20100513,000000,15.8739,16.096,15.7801,16.0347,143628.75946496,0
+CPK.US,D,20100514,000000,16.0062,16.0062,15.6903,15.9617,107990.55059355,0
+CPK.US,D,20100517,000000,15.9933,16.1157,15.7969,15.9203,174311.84198705,0
+CPK.US,D,20100518,000000,16.1187,16.317,15.9064,15.9064,129157.48063165,0
+CPK.US,D,20100519,000000,15.9114,16.1483,15.8689,15.941,79284.047811306,0
+CPK.US,D,20100520,000000,15.8571,15.8571,15.2521,15.2875,116982.92464315,0
+CPK.US,D,20100521,000000,15.1149,15.4701,15.0487,15.2718,84349.603269616,0
+CPK.US,D,20100524,000000,15.2057,15.4237,14.9687,15.1473,41822.238974909,0
+CPK.US,D,20100525,000000,14.8957,15.026,14.6755,14.943,92824.277551372,0
+CPK.US,D,20100526,000000,15.1643,15.485,15.0487,15.1197,126042.1640248,0
+CPK.US,D,20100527,000000,15.3725,15.5097,15.1059,15.4563,71892.389286538,0
+CPK.US,D,20100528,000000,15.4603,15.5383,15.2204,15.3892,50213.838147149,0
+CPK.US,D,20100601,000000,15.2116,15.4701,14.9203,14.948,92306.577783533,0
+CPK.US,D,20100602,000000,14.9924,15.2935,14.953,15.2875,84595.789264891,0
+CPK.US,D,20100603,000000,15.3527,15.6716,15.2431,15.491,83791.379058112,0
+CPK.US,D,20100604,000000,15.2994,15.4563,14.9687,14.9737,102364.74470156,0
+CPK.US,D,20100607,000000,14.953,15.1908,14.7793,14.8207,63211.040342084,0
+CPK.US,D,20100608,000000,14.8345,14.9924,14.7486,14.948,92899.247772156,0
+CPK.US,D,20100609,000000,15.0348,15.1296,14.9312,14.9924,103494.36356876,0
+CPK.US,D,20100610,000000,15.1356,15.5234,15.1109,15.5195,98166.412337707,0
+CPK.US,D,20100611,000000,15.0546,15.5137,15.0546,15.3527,122582.38964677,0
+CPK.US,D,20100614,000000,15.2628,15.6084,15.2628,15.4237,62142.20814038,0
+CPK.US,D,20100615,000000,15.5768,15.6321,15.4504,15.5965,77884.941393721,0
+CPK.US,D,20100616,000000,15.4563,16.0783,15.4563,15.9558,119036.50082596,0
+CPK.US,D,20100617,000000,16.0574,16.1157,15.9064,16.096,33320.210693681,0
+CPK.US,D,20100618,000000,16.1187,16.2292,15.941,16.1908,120306.9421349,0
+CPK.US,D,20100621,000000,16.3368,16.3417,16.0516,16.1591,90454.610707974,0
+CPK.US,D,20100622,000000,16.2499,16.3605,15.7909,15.8353,71371.650185423,0
+CPK.US,D,20100623,000000,15.713,15.9064,15.6084,15.7969,63649.717444773,0
+CPK.US,D,20100624,000000,15.7485,16.0319,15.6656,15.7861,45170.571132853,0
+CPK.US,D,20100625,000000,15.9015,16.4434,15.8857,16.4267,249424.91143397,0
+CPK.US,D,20100628,000000,16.4552,16.4809,16.2805,16.2855,86148.88856841,0
+CPK.US,D,20100629,000000,16.101,16.1275,15.9508,16.0456,68573.437350252,0
+CPK.US,D,20100630,000000,16.088,16.2401,16.0199,16.0663,98772.252770521,0
+CPK.US,D,20100701,000000,16.245,16.2904,15.7367,15.9114,80657.8264516,0
+CPK.US,D,20100702,000000,16.0456,16.09,15.8126,15.9064,55975.400925431,0
+CPK.US,D,20100706,000000,16.0783,16.2499,15.8966,15.9508,121216.7158952,0
+CPK.US,D,20100707,000000,15.9617,16.2115,15.9508,16.1908,94435.124187115,0
+CPK.US,D,20100708,000000,16.317,16.317,15.9617,16.2499,88278.448083083,0
+CPK.US,D,20100709,000000,16.1789,16.3783,16.1187,16.3654,64380.170541863,0
+CPK.US,D,20100712,000000,16.2707,16.393,16.1483,16.1651,56875.043574828,0
+CPK.US,D,20100713,000000,16.3329,16.4434,16.2233,16.4157,111589.12119114,0
+CPK.US,D,20100714,000000,16.2953,16.5432,16.1246,16.2658,60472.601061321,0
+CPK.US,D,20100715,000000,16.2549,16.3881,16.1098,16.3072,73692.687696422,0
+CPK.US,D,20100716,000000,16.1908,16.1908,15.7031,15.719,68805.439790243,0
+CPK.US,D,20100719,000000,15.713,15.9933,15.4751,15.9558,123340.19674334,0
+CPK.US,D,20100720,000000,15.7367,16.1789,15.5334,16.169,116385.18909906,0
+CPK.US,D,20100721,000000,16.2805,16.323,15.6548,15.7524,107256.0450521,0
+CPK.US,D,20100722,000000,15.9558,16.169,15.8966,16.1384,69102.2813401,0
+CPK.US,D,20100723,000000,16.0229,16.4998,15.9361,16.4651,119011.17304866,0
+CPK.US,D,20100726,000000,16.5569,16.9073,16.5145,16.8905,137267.43492041,0
+CPK.US,D,20100727,000000,17.2123,17.3317,16.857,17.1077,154312.01592655,0
+CPK.US,D,20100728,000000,17.0761,17.2469,16.8116,16.8955,57030.049571852,0
+CPK.US,D,20100729,000000,17.0909,17.1896,16.5756,17.1492,125139.48204213,0
+CPK.US,D,20100730,000000,16.9182,17.2636,16.9123,17.008,75739.17210158,0
+CPK.US,D,20100802,000000,17.2696,17.3791,17.1176,17.315,94365.219521791,0
+CPK.US,D,20100803,000000,17.2025,17.4325,17.1492,17.309,99372.014536785,0
+CPK.US,D,20100804,000000,17.4167,17.6091,17.2913,17.5273,96113.849265999,0
+CPK.US,D,20100805,000000,17.5273,17.9092,17.008,17.0662,75329.875220548,0
+CPK.US,D,20100806,000000,16.8639,17.008,16.4098,16.7582,78993.284927998,0
+CPK.US,D,20100809,000000,16.7829,17.62,16.7829,17.3031,111654.9734121,0
+CPK.US,D,20100810,000000,17.0959,18.4954,17.0031,18.305,284655.84964653,0
+CPK.US,D,20100811,000000,18.1274,18.1549,17.4205,17.5954,151048.7851003,0
+CPK.US,D,20100812,000000,16.6161,17.6003,16.6161,17.2212,76132.259205145,0
+CPK.US,D,20100813,000000,17.2163,17.5163,17.2163,17.4896,104277.49844262,0
+CPK.US,D,20100816,000000,17.6151,17.6151,17.1709,17.4896,53164.017646069,0
+CPK.US,D,20100817,000000,17.7128,18.1826,17.694,17.85,83840.008390511,0
+CPK.US,D,20100818,000000,17.9033,17.9033,17.3998,17.7088,71798.169955014,0
+CPK.US,D,20100819,000000,17.694,17.694,17.1018,17.2696,119497.46637266,0
+CPK.US,D,20100820,000000,17.2123,17.309,16.8165,17.1225,106289.53707066,0
+CPK.US,D,20100823,000000,17.238,17.4265,17.1383,17.2853,83884.585278544,0
+CPK.US,D,20100824,000000,17.1018,17.3446,17.1018,17.1709,46063.122004608,0
+CPK.US,D,20100825,000000,17.1541,17.6782,17.1284,17.6408,81451.092436372,0
+CPK.US,D,20100826,000000,17.694,17.7128,17.5213,17.6041,47935.351302,0
+CPK.US,D,20100827,000000,17.6989,17.9675,17.5273,17.8806,71397.991073807,0
+CPK.US,D,20100830,000000,17.8924,17.9575,17.5587,17.5804,51993.874335199,0
+CPK.US,D,20100831,000000,17.552,17.7394,17.4809,17.624,81155.263997606,0
+CPK.US,D,20100901,000000,17.8974,18.0217,17.7039,17.9467,97243.468133203,0
+CPK.US,D,20100902,000000,18.0503,18.0652,17.6989,17.8243,50482.312586439,0
+CPK.US,D,20100903,000000,17.9734,17.9941,17.6782,17.9033,66554.306944569,0
+CPK.US,D,20100907,000000,17.9092,17.9941,17.6674,17.7088,105417.24842074,0
+CPK.US,D,20100908,000000,17.7887,17.8105,17.4956,17.5687,86003.00057121,0
+CPK.US,D,20100909,000000,17.6881,17.844,17.548,17.8194,98077.25856164,0
+CPK.US,D,20100910,000000,17.8924,17.9892,17.694,17.925,116502.70998571,0
+CPK.US,D,20100913,000000,17.925,18.0089,17.7236,17.9201,102951.33602363,0
+CPK.US,D,20100914,000000,17.9141,18.0089,17.6248,17.8194,108781.79035614,0
+CPK.US,D,20100915,000000,17.7996,17.9625,17.6151,17.8352,66367.894503704,0
+CPK.US,D,20100916,000000,17.8243,17.9201,17.6358,17.7088,51478.200789544,0
+CPK.US,D,20100917,000000,17.8056,17.9892,17.6447,17.6732,58791.849760253,0
+CPK.US,D,20100920,000000,17.8056,18.1135,17.6308,18.1007,84387.088380008,0
+CPK.US,D,20100921,000000,18.0276,18.0276,17.6674,17.6732,64022.542326506,0
+CPK.US,D,20100922,000000,17.6635,18.0652,17.62,18.0444,106272.31418209,0
+CPK.US,D,20100923,000000,17.9941,18.0652,17.6575,17.6989,46368.068443198,0
+CPK.US,D,20100924,000000,17.8352,18.223,17.8352,18.1994,87347.398989846,0
+CPK.US,D,20100927,000000,18.1658,18.5104,18.1658,18.5104,58628.738874495,0
+CPK.US,D,20100928,000000,18.5321,18.5321,18.0276,18.454,59993.399514965,0
+CPK.US,D,20100929,000000,18.3395,18.6346,18.2704,18.6011,87802.285870002,0
+CPK.US,D,20100930,000000,18.6702,18.8962,18.454,18.5331,91969.21179001,0
+CPK.US,D,20101001,000000,18.6011,18.7453,18.4797,18.7009,30613.177856759,0
+CPK.US,D,20101004,000000,18.6011,18.7403,18.3178,18.4737,50276.651034831,0
+CPK.US,D,20101005,000000,18.6396,19.2259,18.6288,19.1874,132272.79723852,0
+CPK.US,D,20101006,000000,19.2298,19.3286,18.989,19.1874,50296.913256665,0
+CPK.US,D,20101007,000000,19.3177,19.3553,18.9733,19.1637,62726.773240269,0
+CPK.US,D,20101008,000000,19.2259,19.6888,19.1125,19.5882,55866.998038624,0
+CPK.US,D,20101011,000000,19.5586,19.6721,19.4598,19.5072,26799.827707742,0
+CPK.US,D,20101012,000000,19.3957,19.6207,19.1874,19.5586,52953.290539003,0
+CPK.US,D,20101013,000000,19.684,19.8803,19.2762,19.7304,51173.254350953,0
+CPK.US,D,20101014,000000,19.7668,19.7668,19.2298,19.3453,44385.410036815,0
+CPK.US,D,20101015,000000,19.5586,19.5586,19.2259,19.371,69442.686666899,0
+CPK.US,D,20101018,000000,19.2348,19.7826,19.2348,19.7826,33119.614697531,0
+CPK.US,D,20101019,000000,19.5635,19.9415,19.4065,19.5536,56827.42735352,0
+CPK.US,D,20101020,000000,19.684,19.7995,19.4747,19.527,31177.480734815,0
+CPK.US,D,20101021,000000,19.527,19.6267,18.4688,18.6782,135255.39629237,0
+CPK.US,D,20101022,000000,18.681,18.7284,18.4106,18.6485,44412.764036291,0
+CPK.US,D,20101025,000000,18.7127,18.9476,18.4906,18.7176,101787.27137931,0
+CPK.US,D,20101026,000000,18.5705,18.8478,18.4215,18.6919,63731.779443199,0
+CPK.US,D,20101027,000000,18.6959,18.8371,18.5054,18.7453,93257.889098604,0
+CPK.US,D,20101028,000000,18.8202,18.9299,18.5735,18.8845,47275.815981329,0
+CPK.US,D,20101029,000000,18.6682,19.14,18.6436,18.7738,139021.13022008,0
+CPK.US,D,20101101,000000,18.765,18.8429,18.2853,18.4954,59258.89397351,0
+CPK.US,D,20101102,000000,18.687,19.1589,17.9092,19.1125,50331.359033782,0
+CPK.US,D,20101103,000000,19.1045,19.3957,18.7965,19.1045,92060.39178826,0
+CPK.US,D,20101104,000000,19.3453,19.5388,18.7817,19.1125,123404.0227421,0
+CPK.US,D,20101105,000000,18.5844,18.8666,18.5004,18.765,61881.838589822,0
+CPK.US,D,20101108,000000,18.8114,19.3128,18.765,19.2802,66278.740727637,0
+CPK.US,D,20101109,000000,19.38,19.5733,19.0581,19.1924,81506.813546413,0
+CPK.US,D,20101110,000000,19.2852,19.5931,19.2042,19.5477,50623.13502818,0
+CPK.US,D,20101111,000000,19.3286,19.8803,19.2525,19.8082,79046.979815857,0
+CPK.US,D,20101112,000000,19.2525,19.8863,19.2525,19.7214,101305.03049968,0
+CPK.US,D,20101115,000000,19.8596,20.137,19.7668,19.9624,61572.839706866,0
+CPK.US,D,20101116,000000,19.8803,19.907,19.3286,19.4638,108940.84879753,0
+CPK.US,D,20101117,000000,19.4549,19.4865,19.0581,19.1223,66367.894503704,0
+CPK.US,D,20101118,000000,19.3601,19.4105,19.0304,19.0986,76146.442760427,0
+CPK.US,D,20101119,000000,19.0414,19.4164,18.8371,19.3957,46698.342659081,0
+CPK.US,D,20101122,000000,19.3453,19.6089,19.1589,19.4282,81818.851762645,0
+CPK.US,D,20101123,000000,19.1282,19.1924,18.8785,19.069,52311.991217981,0
+CPK.US,D,20101124,000000,19.143,19.5329,19.143,19.4451,80532.200676234,0
+CPK.US,D,20101126,000000,19.2625,19.4451,19.2467,19.3394,13242.375079117,0
+CPK.US,D,20101129,000000,19.3177,19.4342,18.9386,19.4007,40879.032548572,0
+CPK.US,D,20101130,000000,19.3473,19.3473,18.9052,19.2368,61337.797933601,0
+CPK.US,D,20101201,000000,19.4282,19.8349,19.4105,19.6267,77435.120069022,0
+CPK.US,D,20101202,000000,19.7165,19.8596,19.5733,19.7935,50421.52592094,0
+CPK.US,D,20101203,000000,19.6267,19.9841,19.38,19.8546,63200.909231168,0
+CPK.US,D,20101206,000000,19.7718,19.8202,19.605,19.6474,41963.061416652,0
+CPK.US,D,20101207,000000,20.2002,20.6571,19.897,20.5496,151868.39197345,0
+CPK.US,D,20101208,000000,20.599,21.1497,20.5713,20.7184,84434.704601317,0
+CPK.US,D,20101209,000000,20.7609,20.9237,20.4726,20.7065,75706.752546647,0
+CPK.US,D,20101210,000000,20.8507,20.8507,20.437,20.6088,77763.368062721,0
+CPK.US,D,20101213,000000,20.5496,20.5496,20.2653,20.4331,50431.657031856,0
+CPK.US,D,20101214,000000,20.4933,20.7933,20.4529,20.6828,79830.114689712,0
+CPK.US,D,20101215,000000,20.8734,21.132,20.7065,20.9769,106444.54306768,0
+CPK.US,D,20101216,000000,20.9385,21.4942,20.7865,21.3263,79564.679583696,0
+CPK.US,D,20101217,000000,21.3787,21.3787,20.9178,21.0421,77112.950741874,0
+CPK.US,D,20101220,000000,21.1843,21.2415,20.52,21.0056,86620.998337124,0
+CPK.US,D,20101221,000000,21.1497,21.3205,20.902,21.3046,97395.434796952,0
+CPK.US,D,20101222,000000,21.3827,21.4074,21.047,21.1142,74978.325671741,0
+CPK.US,D,20101223,000000,21.1142,21.349,21.0806,21.128,23182.007999416,0
+CPK.US,D,20101227,000000,21.0421,21.431,21.0421,21.2553,26347.98016086,0
+CPK.US,D,20101228,000000,21.2899,21.4962,21.1497,21.3452,63408.597004958,0
+CPK.US,D,20101229,000000,21.4765,21.5189,21.2829,21.4646,51110.44146327,0
+CPK.US,D,20101230,000000,21.4863,21.5928,21.2592,21.2948,47944.469301825,0
+CPK.US,D,20101231,000000,21.4301,21.4853,21.2435,21.2435,41119.139877297,0
+CPK.US,D,20110103,000000,21.2494,21.349,21.1645,21.2602,65873.496290972,0
+CPK.US,D,20110104,000000,21.349,21.349,20.4667,20.5397,62704.484796252,0
+CPK.US,D,20110105,000000,20.4726,20.7559,20.0175,20.6828,79465.394696713,0
+CPK.US,D,20110106,000000,20.5713,20.5762,19.9624,20.1952,100419.57140556,0
+CPK.US,D,20110107,000000,20.1271,20.442,19.8546,20.437,96241.501263549,0
+CPK.US,D,20110110,000000,20.3482,20.4193,20.1824,20.2406,102800.38247097,0
+CPK.US,D,20110111,000000,20.2653,20.6828,20.1725,20.6414,39131.415915455,0
+CPK.US,D,20110112,000000,20.818,20.818,20.3432,20.4726,35121.522214656,0
+CPK.US,D,20110113,000000,20.5713,20.813,20.5496,20.6512,26606.323489235,0
+CPK.US,D,20110114,000000,20.6414,20.8684,20.6256,20.8684,33173.30958539,0
+CPK.US,D,20110118,000000,20.7933,20.9237,20.6671,20.9178,30049.888089794,0
+CPK.US,D,20110119,000000,20.9168,20.9227,20.1893,20.3374,52990.775649395,0
+CPK.US,D,20110120,000000,20.2002,20.4094,20.2002,20.3631,33455.967579963,0
+CPK.US,D,20110121,000000,20.3482,20.5397,20.3432,20.4726,42978.198730497,0
+CPK.US,D,20110124,000000,20.3531,20.5397,20.3048,20.4726,28850.364557266,0
+CPK.US,D,20110125,000000,20.4568,20.5279,20.3167,20.4992,36037.374641518,0
+CPK.US,D,20110126,000000,20.5397,20.6631,20.3048,20.5653,34698.041778342,0
+CPK.US,D,20110127,000000,20.588,20.6364,20.442,20.516,32589.757596591,0
+CPK.US,D,20110128,000000,20.6207,20.6207,19.7935,19.8469,57179.990013418,0
+CPK.US,D,20110131,000000,19.8853,20.0669,19.5349,20.0058,72983.509932259,0
+CPK.US,D,20110201,000000,20.0669,20.1607,19.8656,20.1607,94949.784621679,0
+CPK.US,D,20110202,000000,20.1607,20.1913,20.0323,20.0669,28714.607670983,0
+CPK.US,D,20110203,000000,19.9948,20.21,19.9434,20.1854,65504.723853608,0
+CPK.US,D,20110204,000000,20.1054,20.1163,19.9564,20.0669,37065.682399555,0
+CPK.US,D,20110207,000000,20.0837,20.2771,19.9564,20.2219,78142.271611002,0
+CPK.US,D,20110208,000000,20.1538,20.2268,20.0175,20.2041,29251.556549564,0
+CPK.US,D,20110209,000000,20.0669,20.4617,20.0432,20.3788,46822.955323355,0
+CPK.US,D,20110210,000000,20.2761,20.5298,20.136,20.1932,36177.183972168,0
+CPK.US,D,20110211,000000,20.1913,20.3788,20.0669,20.3432,47040.774208063,0
+CPK.US,D,20110214,000000,20.2821,20.5338,20.211,20.3679,45456.268460702,0
+CPK.US,D,20110215,000000,20.3886,20.3886,20.2317,20.3167,26717.765709318,0
+CPK.US,D,20110216,000000,20.3838,20.4035,20.2771,20.3946,18747.62075121,0
+CPK.US,D,20110218,000000,20.6058,20.7362,20.5052,20.6424,54661.395839547,0
+CPK.US,D,20110222,000000,20.5042,20.6256,20.4035,20.4529,45030.761802204,0
+CPK.US,D,20110223,000000,20.6493,20.6768,20.2771,20.3048,50194.589036408,0
+CPK.US,D,20110224,000000,20.4242,20.4933,20.1439,20.3285,42592.203404573,0
+CPK.US,D,20110225,000000,20.292,20.6424,20.286,20.6107,41319.735873446,0
+CPK.US,D,20110228,000000,20.6236,20.8991,20.5506,20.8941,104465.93710566,0
+CPK.US,D,20110301,000000,20.9275,21.2119,20.0145,20.3788,157362.49342353,0
+CPK.US,D,20110302,000000,20.214,20.3788,19.9237,20.3729,68198.586246337,0
+CPK.US,D,20110303,000000,20.6009,21.0687,20.5841,20.816,54703.946505395,0
+CPK.US,D,20110304,000000,20.816,21.1704,20.6276,21.0994,86490.307006299,0
+CPK.US,D,20110307,000000,21.129,21.434,20.9602,21.3263,67267.5371531,0
+CPK.US,D,20110308,000000,21.3263,21.729,21.3263,21.5446,156855.9378777,0
+CPK.US,D,20110309,000000,21.5446,21.734,21.5307,21.7232,72959.195266058,0
+CPK.US,D,20110310,000000,21.5396,21.5396,20.8802,21.2869,110796.86831746,0
+CPK.US,D,20110311,000000,21.0905,21.3116,20.8724,20.9898,40086.779674892,0
+CPK.US,D,20110314,000000,20.7638,20.9325,20.6009,20.7746,64636.487648052,0
+CPK.US,D,20110315,000000,19.684,20.1133,19.4264,20.0492,126281.25824242,0
+CPK.US,D,20110316,000000,20.0353,20.8802,20.0235,20.7045,120571.36412981,0
+CPK.US,D,20110317,000000,20.8093,21.0421,20.6078,20.9948,51868.248559833,0
+CPK.US,D,20110318,000000,21.0569,21.3263,20.7973,21.129,118691.0299437,0
+CPK.US,D,20110321,000000,21.3116,21.6571,21.2415,21.6571,91790.904237877,0
+CPK.US,D,20110322,000000,21.583,21.7725,21.2741,21.359,45643.69401266,0
+CPK.US,D,20110323,000000,21.3422,21.5928,21.129,21.5001,82627.314413791,0
+CPK.US,D,20110324,000000,21.6571,21.6571,21.1507,21.2622,28646.729227842,0
+CPK.US,D,20110325,000000,21.3056,21.7725,21.2385,21.5504,44953.765359238,0
+CPK.US,D,20110328,000000,21.509,21.5721,21.0747,21.0816,41594.288979286,0
+CPK.US,D,20110329,000000,21.051,21.1398,20.9168,20.9898,78992.271816907,0
+CPK.US,D,20110330,000000,21.0905,21.4606,20.9996,21.2622,193018.93829459,0
+CPK.US,D,20110331,000000,21.2721,21.5731,21.1033,21.4695,84119.627051809,0
+CPK.US,D,20110401,000000,21.5396,21.7844,21.4883,21.7844,40067.530564152,0
+CPK.US,D,20110404,000000,21.7073,22.0203,21.6452,21.8702,80339.709568818,0
+CPK.US,D,20110405,000000,21.9295,21.9917,21.8278,21.9463,68992.865342201,0
+CPK.US,D,20110406,000000,21.9295,22.2226,21.9196,22.119,115202.8884551,0
+CPK.US,D,20110407,000000,22.1674,22.1782,21.9729,22.0301,44693.395808681,0
+CPK.US,D,20110408,000000,21.8861,22.0707,21.6629,21.7073,96608.24747873,0
+CPK.US,D,20110411,000000,21.6285,21.6512,21.3807,21.6285,59735.056186591,0
+CPK.US,D,20110412,000000,21.5228,21.6926,21.3392,21.3708,51502.515455742,0
+CPK.US,D,20110413,000000,21.5781,21.5781,20.9275,21.0165,48266.638628974,0
+CPK.US,D,20110414,000000,20.9058,21.2385,20.7362,21.1754,53730.346746309,0
+CPK.US,D,20110415,000000,21.1053,21.6768,21.0569,21.6669,89860.927608259,0
+CPK.US,D,20110418,000000,21.6175,21.6175,21.0372,21.2919,45946.614229067,0
+CPK.US,D,20110419,000000,21.2238,21.5228,21.1142,21.3807,77111.937630782,0
+CPK.US,D,20110420,000000,21.589,21.5978,21.3945,21.5978,27571.818359589,0
+CPK.US,D,20110421,000000,21.5978,21.7015,21.4044,21.5228,39501.201463912,0
+CPK.US,D,20110425,000000,21.3392,21.5277,21.2799,21.4883,24575.035750451,0
+CPK.US,D,20110426,000000,21.4833,22.1515,21.4547,22.0815,98727.675882488,0
+CPK.US,D,20110427,000000,22.0647,22.2493,21.8545,22.0607,59541.551968083,0
+CPK.US,D,20110428,000000,22.046,22.1891,21.9917,22.0707,67432.674261041,0
+CPK.US,D,20110429,000000,22.0677,22.2099,22.0203,22.0627,88505.384967616,0
+CPK.US,D,20110502,000000,22.1575,22.1575,21.7073,21.7173,50553.230362855,0
+CPK.US,D,20110503,000000,21.7981,22.0193,21.5721,21.583,66052.816954196,0
+CPK.US,D,20110504,000000,21.505,21.5199,20.7973,20.9662,182473.46494147,0
+CPK.US,D,20110505,000000,20.825,21.1774,20.6759,20.7392,81978.923315127,0
+CPK.US,D,20110506,000000,20.8437,21.1813,20.8111,21.0629,73264.141704648,0
+CPK.US,D,20110509,000000,21.1053,21.5564,21.1053,21.5001,90401.928931208,0
+CPK.US,D,20110510,000000,21.3945,21.7498,21.3056,21.745,67153.055599743,0
+CPK.US,D,20110511,000000,21.6334,21.6334,20.8744,20.9552,103007.05713367,0
+CPK.US,D,20110512,000000,20.9,21.7647,20.8537,21.7597,164440.08750989,0
+CPK.US,D,20110513,000000,21.7647,21.7647,20.9385,21.3649,52877.307207129,0
+CPK.US,D,20110516,000000,21.1645,21.4221,20.8674,20.8802,61077.428383043,0
+CPK.US,D,20110517,000000,21.0313,21.3392,20.8377,21.0687,57378.559787384,0
+CPK.US,D,20110518,000000,21.1448,21.1813,20.8634,21.1754,36795.181738082,0
+CPK.US,D,20110519,000000,21.2572,21.3333,20.9721,21.1645,56665.329578854,0
+CPK.US,D,20110520,000000,20.9809,21.047,20.825,20.9375,69952.281546005,0
+CPK.US,D,20110523,000000,20.7302,20.816,20.4252,20.4479,48143.039075791,0
+CPK.US,D,20110524,000000,20.5417,20.6532,20.1468,20.1893,64972.840530485,0
+CPK.US,D,20110525,000000,20.1577,20.4094,19.9337,20.2703,72017.001950813,0
+CPK.US,D,20110526,000000,20.2703,20.6798,19.986,20.4894,48246.37640714,0
+CPK.US,D,20110527,000000,20.5002,20.672,20.4726,20.6344,27721.758801155,0
+CPK.US,D,20110531,000000,20.7411,20.902,20.6631,20.8594,117845.08218215,0
+CPK.US,D,20110601,000000,20.8674,20.9385,20.1932,20.3205,62960.801902443,0
+CPK.US,D,20110602,000000,20.3621,20.437,20.1222,20.4331,50801.442580314,0
+CPK.US,D,20110603,000000,20.1498,20.4085,19.7935,19.8507,67695.070033781,0
+CPK.US,D,20110606,000000,19.8507,20.1873,19.6553,19.8289,55300.668938385,0
+CPK.US,D,20110607,000000,19.9968,20.517,19.9968,20.1547,48059.963966275,0
+CPK.US,D,20110608,000000,20.1163,20.4538,20.0363,20.0936,43868.723380067,0
+CPK.US,D,20110609,000000,20.1962,20.1962,19.908,20.056,89443.525838495,0
+CPK.US,D,20110610,000000,19.9188,20.0304,19.6,19.6168,79808.839356786,0
+CPK.US,D,20110613,000000,19.6553,19.8606,19.6109,19.7768,53598.642304392,0
+CPK.US,D,20110614,000000,19.9751,19.9751,19.7768,19.8813,39696.731904602,0
+CPK.US,D,20110615,000000,19.8556,19.8556,19.6869,19.7768,65463.186298849,0
+CPK.US,D,20110616,000000,19.7915,20.0422,19.604,19.7985,46938.449987804,0
+CPK.US,D,20110617,000000,19.903,20.1163,19.6651,19.679,115485.54644967,0
+CPK.US,D,20110620,000000,19.6395,19.8943,19.6395,19.8349,49812.64615485,0
+CPK.US,D,20110621,000000,19.9287,20.1774,19.8349,20.1044,28912.164333858,0
+CPK.US,D,20110622,000000,19.9869,20.2436,19.9869,20.0502,41229.568986288,0
+CPK.US,D,20110623,000000,19.7768,20.3414,19.7768,20.3077,36175.157749985,0
+CPK.US,D,20110624,000000,20.3255,20.7272,20.3018,20.6759,146318.56941332,0
+CPK.US,D,20110627,000000,20.7115,20.7716,20.5851,20.7439,100986.9136169,0
+CPK.US,D,20110628,000000,20.7332,20.819,20.6868,20.7776,45361.036018087,0
+CPK.US,D,20110629,000000,20.8093,20.831,20.6898,20.7826,44361.095370616,0
+CPK.US,D,20110630,000000,20.7973,20.8981,20.7923,20.8329,33674.799575763,0
+CPK.US,D,20110701,000000,20.8417,21.2355,20.8417,21.1063,36142.738195052,0
+CPK.US,D,20110705,000000,21.0856,21.1063,20.814,20.8881,95580.952831786,0
+CPK.US,D,20110706,000000,20.8497,21.0816,20.8497,20.9474,49263.53994317,0
+CPK.US,D,20110707,000000,21.1004,21.1004,20.831,20.8783,46135.052892116,0
+CPK.US,D,20110708,000000,20.7499,20.819,20.6759,20.7222,32709.304705408,0
+CPK.US,D,20110711,000000,20.591,20.7559,20.4726,20.6236,35971.52242056,0
+CPK.US,D,20110712,000000,20.5358,20.6818,20.5358,20.5466,29582.843876539,0
+CPK.US,D,20110713,000000,20.6344,20.8664,20.5052,20.6444,30362.939417118,0
+CPK.US,D,20110714,000000,20.597,20.7392,20.5575,20.591,32356.74204551,0
+CPK.US,D,20110715,000000,20.5792,20.825,20.3255,20.6236,90797.042256956,0
+CPK.US,D,20110718,000000,20.4943,20.5466,20.3255,20.3669,49592.801047959,0
+CPK.US,D,20110719,000000,20.5052,20.5634,20.3512,20.52,39942.917899876,0
+CPK.US,D,20110720,000000,20.6019,20.7943,20.3886,20.517,97911.108342609,0
+CPK.US,D,20110721,000000,20.517,20.7826,20.4331,20.7222,45202.990687786,0
+CPK.US,D,20110722,000000,20.7666,20.7826,20.3886,20.5851,39121.284804538,0
+CPK.US,D,20110725,000000,20.3414,20.4943,20.3077,20.442,33966.575570162,0
+CPK.US,D,20110726,000000,20.3976,20.4834,20.2998,20.3926,43775.517159635,0
+CPK.US,D,20110727,000000,20.2959,20.3778,20.0412,20.056,47188.688427445,0
+CPK.US,D,20110728,000000,20.0382,20.3551,20.0323,20.2061,130948.66104171,0
+CPK.US,D,20110729,000000,19.9594,20.3808,19.6898,20.0956,60476.653505688,0
+CPK.US,D,20110801,000000,20.29,20.3729,20.1913,20.2436,61138.215048543,0
+CPK.US,D,20110802,000000,20.2998,20.8111,20.2998,20.4617,101366.83027626,0
+CPK.US,D,20110803,000000,20.4143,20.6611,20.3561,20.6444,61558.656151583,0
+CPK.US,D,20110804,000000,20.5052,20.7352,19.9594,20.0382,88130.533863701,0
+CPK.US,D,20110805,000000,18.7413,20.7559,18.7363,20.5002,170404.2725065,0
+CPK.US,D,20110808,000000,20.0255,20.7943,19.4786,19.9337,296198.22431384,0
+CPK.US,D,20110809,000000,20.1962,21.5978,19.7826,21.589,208598.56066217,0
+CPK.US,D,20110810,000000,21.0253,21.5721,20.1824,20.2683,91951.988901451,0
+CPK.US,D,20110811,000000,20.4538,21.1102,20.1824,20.8347,118586.67950125,0
+CPK.US,D,20110812,000000,21.0303,21.0303,20.3522,20.3936,73297.574370674,0
+CPK.US,D,20110815,000000,20.5111,20.6661,20.3828,20.6127,67837.918697705,0
+CPK.US,D,20110816,000000,20.4193,21.0421,20.1725,20.8417,84212.833272242,0
+CPK.US,D,20110817,000000,21.0213,21.3036,20.7559,21.0213,70278.50331752,0
+CPK.US,D,20110818,000000,20.5358,20.7115,20.1725,20.3364,81579.757545013,0
+CPK.US,D,20110819,000000,20.0619,20.4667,19.9811,20.0995,52014.136557032,0
+CPK.US,D,20110822,000000,20.3018,20.5506,19.9642,20.2288,50772.062358654,0
+CPK.US,D,20110823,000000,20.1725,20.9552,20.1547,20.9552,101419.51205303,0
+CPK.US,D,20110824,000000,20.8664,21.4982,20.8664,21.2355,57470.752896726,0
+CPK.US,D,20110825,000000,21.3412,21.3412,20.5683,20.831,186849.09174637,0
+CPK.US,D,20110826,000000,20.817,21.3422,20.2998,21.3422,129523.21373574,0
+CPK.US,D,20110829,000000,21.2534,21.589,21.2079,21.4369,120059.74302853,0
+CPK.US,D,20110830,000000,21.3747,21.503,21.0213,21.4201,62097.631252347,0
+CPK.US,D,20110831,000000,21.4626,21.5219,21.0875,21.2307,147809.86894025,0
+CPK.US,D,20110901,000000,21.2138,21.5564,20.9266,21.0046,82381.128418518,0
+CPK.US,D,20110902,000000,20.52,21.0717,20.52,20.5555,130503.90527248,0
+CPK.US,D,20110906,000000,20.0956,20.7638,20.058,20.7203,87386.910322421,0
+CPK.US,D,20110907,000000,20.9257,20.9257,20.6571,20.7459,188679.78348899,0
+CPK.US,D,20110908,000000,20.6927,20.8556,20.3512,20.5585,160498.07225223,0
+CPK.US,D,20110909,000000,20.3304,20.5358,19.9652,20.2466,79894.953799577,0
+CPK.US,D,20110912,000000,20.0422,20.3304,19.9534,20.2061,48084.278632474,0
+CPK.US,D,20110913,000000,20.3117,20.5111,20.1745,20.4469,49349.654385961,0
+CPK.US,D,20110914,000000,20.5634,20.902,20.4292,20.6078,66855.200938793,0
+CPK.US,D,20110915,000000,20.7865,20.7865,20.52,20.6878,40104.00256345,0
+CPK.US,D,20110916,000000,20.7085,21.1586,20.672,20.8971,153683.88704971,0
+CPK.US,D,20110919,000000,20.6463,20.9986,20.4617,20.6354,105098.11842687,0
+CPK.US,D,20110920,000000,20.7589,21.1724,20.5861,20.6671,165322.50727073,0
+CPK.US,D,20110921,000000,20.6305,20.8594,20.4568,20.5239,81961.700426569,0
+CPK.US,D,20110922,000000,20.0492,20.822,20.0492,20.2406,103742.57578621,0
+CPK.US,D,20110923,000000,20.2406,20.591,20.1518,20.4529,72689.707715676,0
+CPK.US,D,20110926,000000,20.52,20.597,20.1518,20.4529,46309.307999883,0
+CPK.US,D,20110927,000000,20.7411,21.202,20.6354,20.8437,86377.851675125,0
+CPK.US,D,20110928,000000,20.8774,21.0036,20.1695,20.1844,72153.771948187,0
+CPK.US,D,20110929,000000,20.5239,20.9582,20.437,20.9365,82454.072417117,0
+CPK.US,D,20110930,000000,20.6828,21.4251,20.6828,21.0639,106157.83262875,0
+CPK.US,D,20111003,000000,21.0165,21.2672,20.1627,20.1932,95644.77883056,0
+CPK.US,D,20111004,000000,20.134,21.3856,20.1133,21.2849,124535.66783149,0
+CPK.US,D,20111005,000000,21.0856,21.1586,20.7638,21.0253,86185.360567709,0
+CPK.US,D,20111006,000000,21.0629,21.0629,20.7035,20.9068,93394.659095978,0
+CPK.US,D,20111007,000000,20.9799,21.051,20.4232,20.4775,80024.632019311,0
+CPK.US,D,20111010,000000,20.7816,21.1063,20.6927,21.1004,66494.533390161,0
+CPK.US,D,20111011,000000,21.0106,21.0106,20.7756,20.8497,90188.162490866,0
+CPK.US,D,20111012,000000,20.817,21.1349,20.7035,20.8497,112205.09273488,0
+CPK.US,D,20111013,000000,20.6571,21.2455,20.6571,21.2267,32092.320050586,0
+CPK.US,D,20111014,000000,21.2267,21.3422,20.9365,21.1102,73393.819924382,0
+CPK.US,D,20111017,000000,21.0629,21.1665,20.817,20.8971,50941.251910963,0
+CPK.US,D,20111018,000000,20.9948,21.2494,20.7973,21.202,93801.929754826,0
+CPK.US,D,20111019,000000,21.1961,21.5307,21.0411,21.1004,82797.51707719,0
+CPK.US,D,20111020,000000,21.2494,21.356,20.8774,21.202,42558.770738548,0
+CPK.US,D,20111021,000000,21.4182,21.6986,21.2672,21.6788,60847.452165236,0
+CPK.US,D,20111024,000000,21.6452,21.73,21.3263,21.5426,72664.379938385,0
+CPK.US,D,20111025,000000,21.4626,21.7005,21.3323,21.5129,72060.565727753,0
+CPK.US,D,20111026,000000,21.7567,22.0321,21.4962,21.9779,63971.886771922,0
+CPK.US,D,20111027,000000,22.2079,22.5079,22.1338,22.4132,113912.18492432,0
+CPK.US,D,20111028,000000,22.3401,22.6204,22.2592,22.5079,65054.902528909,0
+CPK.US,D,20111031,000000,22.2937,22.4526,22.1625,22.2582,84054.787941944,0
+CPK.US,D,20111101,000000,21.6354,22.4003,21.5673,22.0677,138533.82378499,0
+CPK.US,D,20111102,000000,22.3164,22.5178,21.7193,21.8248,50998.999243188,0
+CPK.US,D,20111103,000000,22.1565,22.9234,21.9126,22.5395,109217.42812556,0
+CPK.US,D,20111104,000000,22.6096,22.7271,21.9779,22.0036,72755.559936635,0
+CPK.US,D,20111107,000000,21.9739,22.3046,21.4803,22.2079,51468.069678626,0
+CPK.US,D,20111108,000000,22.3341,22.5178,21.8368,22.4072,114999.25312567,0
+CPK.US,D,20111109,000000,22.2907,22.3519,21.4359,21.66,113832.14914809,0
+CPK.US,D,20111110,000000,21.9463,22.4152,21.6808,21.7735,74807.109897251,0
+CPK.US,D,20111111,000000,21.8909,22.0371,21.741,21.8969,76418.969644085,0
+CPK.US,D,20111114,000000,21.816,21.9078,21.3323,21.5426,112913.25738795,0
+CPK.US,D,20111115,000000,21.4054,21.9827,21.2919,21.8752,159166.84427778,0
+CPK.US,D,20111116,000000,21.6788,22.3668,21.6225,21.7657,94671.179071472,0
+CPK.US,D,20111117,000000,21.8199,22.1615,21.736,21.8594,59741.134853141,0
+CPK.US,D,20111118,000000,21.9136,22.4032,21.8308,22.2838,93255.862876421,0
+CPK.US,D,20111121,000000,22.0253,22.3726,22.0253,22.1555,75981.305652486,0
+CPK.US,D,20111122,000000,22.194,22.275,21.7991,21.9295,81242.391551488,0
+CPK.US,D,20111123,000000,21.8199,21.8969,21.3116,21.352,61253.709712992,0
+CPK.US,D,20111125,000000,20.7589,21.6472,20.7589,21.3422,31971.759830678,0
+CPK.US,D,20111128,000000,21.816,22.2345,21.1724,22.0528,88892.393404631,0
+CPK.US,D,20111129,000000,22.1288,22.2592,21.8851,21.9739,37514.490613162,0
+CPK.US,D,20111130,000000,22.4427,22.658,22.194,22.5779,136338.41204936,0
+CPK.US,D,20111201,000000,22.5533,23.0992,22.2186,22.2809,81552.403545538,0
+CPK.US,D,20111202,000000,22.5395,22.5395,22.0785,22.1565,37749.532386427,0
+CPK.US,D,20111205,000000,22.4152,22.7735,22.2602,22.6046,49546.197937744,0
+CPK.US,D,20111206,000000,22.5523,22.6382,22.1625,22.4398,65246.380525233,0
+CPK.US,D,20111207,000000,22.4447,22.4596,22.0528,22.1408,91256.99469257,0
+CPK.US,D,20111208,000000,22.0371,22.4152,22.0036,22.2246,82468.2559724,0
+CPK.US,D,20111209,000000,22.2453,22.6243,22.1891,22.4833,61717.714592974,0
+CPK.US,D,20111212,000000,22.3134,22.4279,22.0253,22.3925,67774.092698931,0
+CPK.US,D,20111213,000000,22.4714,22.877,21.9976,22.0904,69626.059774489,0
+CPK.US,D,20111214,000000,21.9186,22.5287,21.9186,22.3361,72499.242830443,0
+CPK.US,D,20111215,000000,22.6303,22.7625,22.3065,22.6797,49381.060829803,0
+CPK.US,D,20111216,000000,22.7004,23.1032,22.3698,22.5523,151149.08309837,0
+CPK.US,D,20111219,000000,22.5967,22.7872,21.9827,22.0203,96203.003042066,0
+CPK.US,D,20111220,000000,22.2819,23.0172,22.2819,22.8179,91535.600242777,0
+CPK.US,D,20111221,000000,22.6954,23.2728,22.6046,23.0448,51605.852787093,0
+CPK.US,D,20111222,000000,23.0805,23.1683,22.5701,22.6243,76563.844530193,0
+CPK.US,D,20111223,000000,22.5967,23.1139,22.5345,22.957,49387.139496352,0
+CPK.US,D,20111227,000000,22.957,23.2689,22.805,23.1239,49722.479267693,0
+CPK.US,D,20111228,000000,23.0805,23.2935,22.9234,23.0448,59531.420857167,0
+CPK.US,D,20111229,000000,23.1633,23.573,23.1633,23.4663,62640.658797478,0
+CPK.US,D,20111230,000000,23.4239,23.4308,22.9511,22.9511,81832.022206836,0
+CPK.US,D,20120103,000000,23.2027,23.2027,22.9007,23.0094,42836.363177664,0
+CPK.US,D,20120104,000000,22.957,22.957,22.7319,22.7991,48933.265727288,0
+CPK.US,D,20120105,000000,22.6846,23.1406,22.4546,22.8889,103426.48512562,0
+CPK.US,D,20120106,000000,22.9777,22.9896,22.6046,22.651,53359.548086761,0
+CPK.US,D,20120109,000000,22.7112,22.7112,22.3184,22.4339,55932.850259583,0
+CPK.US,D,20120110,000000,22.5287,22.6619,22.2907,22.3481,67430.648038857,0
+CPK.US,D,20120111,000000,22.3421,22.3638,22.048,22.1565,52392.026994223,0
+CPK.US,D,20120112,000000,22.2819,22.5,22.1229,22.3421,38545.837704475,0
+CPK.US,D,20120113,000000,22.1071,22.3244,21.9729,22.1466,28453.225009335,0
+CPK.US,D,20120117,000000,22.2375,22.4931,22.1585,22.2582,95818.020827233,0
+CPK.US,D,20120118,000000,22.2563,22.651,22.1229,22.6046,238318.17453609,0
+CPK.US,D,20120119,000000,22.7922,22.9837,22.5701,22.657,97067.186803254,0
+CPK.US,D,20120120,000000,22.7054,22.7271,22.3865,22.5287,55265.210050177,0
+CPK.US,D,20120123,000000,22.5227,22.5227,22.1732,22.3244,87700.974760835,0
+CPK.US,D,20120124,000000,22.1842,22.657,22.0785,22.5474,56175.996921581,0
+CPK.US,D,20120125,000000,22.5287,22.5345,22.3302,22.4102,35290.711766964,0
+CPK.US,D,20120126,000000,22.4102,22.9678,22.3519,22.957,50856.150579263,0
+CPK.US,D,20120127,000000,22.9728,23.0142,22.657,22.9234,64254.544766496,0
+CPK.US,D,20120130,000000,22.8613,22.9837,22.6846,22.8406,130601.16393727,0
+CPK.US,D,20120131,000000,22.956,23.1129,22.5642,22.7803,231116.98089655,0
+CPK.US,D,20120201,000000,22.953,22.953,22.5701,22.7498,127410.87710963,0
+CPK.US,D,20120202,000000,22.5879,22.7991,22.3421,22.5829,108894.24568731,0
+CPK.US,D,20120203,000000,22.657,23.0281,22.6046,22.883,122265.28587508,0
+CPK.US,D,20120206,000000,22.8179,22.9007,22.5227,22.7685,77752.223840712,0
+CPK.US,D,20120207,000000,22.8642,23.0261,22.6145,22.7448,90224.634490167,0
+CPK.US,D,20120208,000000,22.8425,22.9748,22.6747,22.7744,27993.272573719,0
+CPK.US,D,20120209,000000,22.7398,22.7398,22.3905,22.4082,17385.999444016,0
+CPK.US,D,20120210,000000,22.3421,22.5829,22.1229,22.1229,40584.2172209,0
+CPK.US,D,20120213,000000,22.3698,22.6895,22.1979,22.4398,77961.937836687,0
+CPK.US,D,20120214,000000,22.4447,22.4654,22.0036,22.4339,87840.784091485,0
+CPK.US,D,20120215,000000,22.4152,22.5,22.0154,22.4052,53583.445638017,0
+CPK.US,D,20120216,000000,22.4773,22.7735,22.3698,22.6145,166110.70770004,0
+CPK.US,D,20120217,000000,22.657,22.7438,21.9403,22.7271,33542.082022754,0
+CPK.US,D,20120221,000000,22.7271,22.7685,22.5168,22.5395,54556.032286013,0
+CPK.US,D,20120222,000000,22.5928,22.6343,22.3421,22.3865,47301.14375862,0
+CPK.US,D,20120223,000000,22.4447,22.7054,22.3756,22.6243,87068.793439639,0
+CPK.US,D,20120224,000000,22.651,22.7892,22.4477,22.7448,57430.228453059,0
+CPK.US,D,20120227,000000,22.7112,22.7112,21.7163,22.1625,213846.47611698,0
+CPK.US,D,20120228,000000,22.1466,22.3244,22.0627,22.1298,74584.225457085,0
+CPK.US,D,20120229,000000,22.1664,22.2365,21.741,21.741,93346.029763578,0
+CPK.US,D,20120301,000000,21.8189,21.8189,21.3915,21.3954,83948.411277319,0
+CPK.US,D,20120302,000000,21.4409,21.5524,21.1161,21.3096,287684.03869951,0
+CPK.US,D,20120305,000000,21.3383,21.9927,21.1547,21.9927,76838.397636033,0
+CPK.US,D,20120306,000000,21.9176,21.9463,21.6669,21.7143,50509.666585914,0
+CPK.US,D,20120307,000000,21.8831,22.0588,21.7093,22.0588,48754.958175155,0
+CPK.US,D,20120308,000000,22.1042,22.1901,21.8061,22.0253,68197.573135245,0
+CPK.US,D,20120309,000000,21.9176,22.6016,21.9176,22.2582,90949.008920706,0
+CPK.US,D,20120312,000000,22.3341,22.5217,22.2336,22.3036,44670.094253573,0
+CPK.US,D,20120313,000000,22.5118,22.9323,22.419,22.8968,96850.381029638,0
+CPK.US,D,20120314,000000,22.7892,22.8682,22.3273,22.4586,55728.201819066,0
+CPK.US,D,20120315,000000,22.5325,22.6096,22.2483,22.5325,50596.794139797,0
+CPK.US,D,20120316,000000,22.5642,23.0795,22.2937,22.3905,134912.96474339,0
+CPK.US,D,20120319,000000,22.3401,22.6145,22.1802,22.3845,78863.606708266,0
+CPK.US,D,20120320,000000,22.3273,22.4871,22.1071,22.1999,60246.677287881,0
+CPK.US,D,20120321,000000,22.273,22.273,21.9335,21.9403,52922.897206253,0
+CPK.US,D,20120322,000000,21.9058,22.0687,21.7677,21.9877,34214.787787619,0
+CPK.US,D,20120323,000000,21.9403,22.3401,21.9403,22.2266,64710.444757744,0
+CPK.US,D,20120326,000000,22.4634,22.7329,22.268,22.4032,71647.216402355,0
+CPK.US,D,20120327,000000,22.3944,22.505,22.1959,22.2176,36642.201963241,0
+CPK.US,D,20120328,000000,22.3401,22.422,21.9827,22.048,18318.061648345,0
+CPK.US,D,20120329,000000,21.9927,22.1693,21.5524,22.0755,65634.402073341,0
+CPK.US,D,20120330,000000,22.1575,22.2059,21.8278,21.9522,66120.695397338,0
+CPK.US,D,20120402,000000,22.0163,22.2433,21.737,22.2336,57766.581335491,0
+CPK.US,D,20120403,000000,22.2523,22.2582,21.741,21.962,55158.833385552,0
+CPK.US,D,20120404,000000,21.8131,21.8565,21.6155,21.7774,72297.633723203,0
+CPK.US,D,20120405,000000,21.8722,21.9779,21.6502,21.9403,46086.423559716,0
+CPK.US,D,20120409,000000,21.8397,22.0687,21.8397,21.9403,53654.363414434,0
+CPK.US,D,20120410,000000,21.9827,21.9827,21.5801,21.6502,64957.64386411,0
+CPK.US,D,20120411,000000,21.8722,21.8722,21.591,21.8179,35871.224422486,0
+CPK.US,D,20120412,000000,21.7537,21.9176,21.7093,21.8258,46292.085111324,0
+CPK.US,D,20120413,000000,21.8001,21.8179,21.4705,21.509,63065.152344885,0
+CPK.US,D,20120416,000000,21.5574,21.9236,21.5574,21.8179,63706.451665907,0
+CPK.US,D,20120417,000000,22.0036,22.4142,22.0036,22.3036,55409.071825193,0
+CPK.US,D,20120418,000000,22.1625,22.3668,21.8831,22.0973,69564.259997899,0
+CPK.US,D,20120419,000000,22.042,22.0588,21.6382,21.7894,40902.334103681,0
+CPK.US,D,20120420,000000,21.8999,22.2937,21.8999,21.9572,52641.252322772,0
+CPK.US,D,20120423,000000,21.8258,21.9976,21.7025,21.9236,75644.952770055,0
+CPK.US,D,20120424,000000,21.9236,22.419,21.8831,22.4142,52459.905437364,0
+CPK.US,D,20120425,000000,22.499,22.6382,22.4082,22.5425,45998.282894742,0
+CPK.US,D,20120426,000000,22.4871,22.6678,22.3558,22.5325,26678.254376742,0
+CPK.US,D,20120427,000000,22.5325,22.6855,22.2829,22.6619,23193.152221424,0
+CPK.US,D,20120430,000000,22.6363,22.653,22.4162,22.425,39197.268136413,0
+CPK.US,D,20120501,000000,22.262,22.6855,21.9976,22.1476,74263.069241028,0
+CPK.US,D,20120502,000000,21.9877,22.2433,21.591,21.8565,79556.574694963,0
+CPK.US,D,20120503,000000,21.7774,22.279,21.7774,22.1891,112122.01762536,0
+CPK.US,D,20120504,000000,22.042,22.2829,21.9176,22.048,73056.453930858,0
+CPK.US,D,20120507,000000,21.9512,22.3094,21.9512,22.1752,66048.76450983,0
+CPK.US,D,20120508,000000,22.0094,22.3736,22.0094,22.2997,80989.113778573,0
+CPK.US,D,20120509,000000,22.1891,22.419,22.1505,22.272,76811.043636559,0
+CPK.US,D,20120510,000000,22.4269,22.7773,22.3263,22.7309,78957.82603979,0
+CPK.US,D,20120511,000000,22.4871,22.8682,22.3341,22.7508,69284.6413366,0
+CPK.US,D,20120514,000000,22.7054,22.7508,22.4704,22.505,69941.137323996,0
+CPK.US,D,20120515,000000,22.4704,22.6855,22.4082,22.5325,83015.335961897,0
+CPK.US,D,20120516,000000,22.5118,22.7291,22.4427,22.5819,52449.774326446,0
+CPK.US,D,20120517,000000,22.6619,22.9264,22.6382,22.7448,77689.41095303,0
+CPK.US,D,20120518,000000,22.6747,22.806,22.4319,22.5474,54668.487617187,0
+CPK.US,D,20120521,000000,22.5523,22.8583,22.3461,22.6303,83527.970174279,0
+CPK.US,D,20120522,000000,22.6747,22.8583,22.5385,22.7122,86754.729001224,0
+CPK.US,D,20120523,000000,22.5819,22.7181,22.1525,22.2118,73956.096580254,0
+CPK.US,D,20120524,000000,22.279,22.5118,22.1525,22.5118,36553.048187175,0
+CPK.US,D,20120525,000000,22.5296,22.7024,22.3905,22.5395,29843.213427096,0
+CPK.US,D,20120529,000000,22.7181,22.7181,22.2375,22.4032,57503.172451659,0
+CPK.US,D,20120530,000000,22.2877,22.6016,22.0213,22.0371,42736.065179589,0
+CPK.US,D,20120531,000000,22.1338,22.6165,22.1338,22.5572,111395.61697263,0
+CPK.US,D,20120601,000000,22.0825,22.647,22.0825,22.5168,71033.271080809,0
+CPK.US,D,20120604,000000,22.5168,23.4683,22.4813,23.0636,120160.0410266,0
+CPK.US,D,20120605,000000,23.2748,23.3873,22.884,23.0014,127937.6948773,0
+CPK.US,D,20120606,000000,23.0645,23.2611,22.7773,23.0962,102526.84247622,0
+CPK.US,D,20120607,000000,23.3242,23.3923,22.8958,22.954,61023.733495185,0
+CPK.US,D,20120608,000000,22.954,23.1742,22.8524,23.108,69542.984664973,0
+CPK.US,D,20120611,000000,23.3469,23.4308,23.1189,23.1239,60872.779942528,0
+CPK.US,D,20120612,000000,23.1239,23.4239,23.0488,23.3656,29110.734107824,0
+CPK.US,D,20120613,000000,23.3272,23.6815,23.194,23.414,263960.01626606,0
+CPK.US,D,20120614,000000,23.5206,23.952,23.3814,23.8621,47265.684870412,0
+CPK.US,D,20120615,000000,23.8019,24.3053,23.6658,23.6706,109440.31256572,0
+CPK.US,D,20120618,000000,23.6055,23.872,23.3469,23.4545,52794.232097612,0
+CPK.US,D,20120619,000000,23.4604,23.9214,23.2611,23.5947,63217.119008635,0
+CPK.US,D,20120620,000000,23.6252,23.6252,23.1446,23.2037,49156.150167454,0
+CPK.US,D,20120621,000000,23.1446,23.2698,22.8129,22.8958,59737.082408774,0
+CPK.US,D,20120622,000000,23.0114,23.5058,22.9383,23.3587,106918.67905857,0
+CPK.US,D,20120625,000000,23.4239,23.8138,23.3075,23.6469,79964.858464903,0
+CPK.US,D,20120626,000000,23.7703,23.7703,23.2087,23.2087,31739.757390688,0
+CPK.US,D,20120627,000000,23.2087,23.4545,23.2087,23.2698,47090.416651554,0
+CPK.US,D,20120628,000000,23.2087,23.3656,22.9748,23.3025,44203.050040316,0
+CPK.US,D,20120629,000000,23.717,23.717,23.3469,23.5334,68891.554233034,0
+CPK.US,D,20120702,000000,23.6361,23.9164,23.4979,23.8878,67620.099812999,0
+CPK.US,D,20120703,000000,23.7703,24.3172,23.7703,24.0013,59922.481738549,0
+CPK.US,D,20120705,000000,24.0062,24.5956,23.9795,24.4623,58135.353772856,0
+CPK.US,D,20120706,000000,24.405,24.5906,24.2994,24.4869,44280.046483283,0
+CPK.US,D,20120709,000000,24.5639,24.5768,24.2254,24.4011,32634.334484625,0
+CPK.US,D,20120710,000000,24.5817,24.9726,24.4386,24.7515,63319.443228892,0
+CPK.US,D,20120711,000000,24.6725,24.8423,24.6725,24.7475,45205.01690997,0
+CPK.US,D,20120712,000000,24.635,24.8728,24.5768,24.7001,52212.706330999,0
+CPK.US,D,20120713,000000,24.6517,25.2233,24.6517,25.0288,33150.008030281,0
+CPK.US,D,20120716,000000,25.024,25.2066,24.8206,24.9854,43663.061828461,0
+CPK.US,D,20120717,000000,25.0347,25.2914,24.783,24.8561,67389.110484099,0
+CPK.US,D,20120718,000000,24.9449,25.1255,24.628,24.7989,81975.883981852,0
+CPK.US,D,20120719,000000,24.9499,24.9499,24.5047,24.6242,57558.893561701,0
+CPK.US,D,20120720,000000,24.4869,25.1602,24.4869,24.9825,42539.521627807,0
+CPK.US,D,20120723,000000,24.9854,25.1235,24.7051,24.7782,38013.954381352,0
+CPK.US,D,20120724,000000,24.6991,24.6991,24.0655,24.4475,49636.364824902,0
+CPK.US,D,20120725,000000,24.6242,24.6242,24.0013,24.4919,52820.572985996,0
+CPK.US,D,20120726,000000,24.8137,24.8137,24.3784,24.5106,40861.809660014,0
+CPK.US,D,20120727,000000,24.6696,25.2332,24.6696,25.1897,37690.771943111,0
+CPK.US,D,20120730,000000,25.2066,25.7227,25.1996,25.3754,37818.423940661,0
+CPK.US,D,20120731,000000,25.3517,25.6014,24.5077,24.6183,42883.979398972,0
+CPK.US,D,20120801,000000,24.7782,25.0594,24.3606,24.4317,60250.729732246,0
+CPK.US,D,20120802,000000,24.5807,24.6715,24.1781,24.4652,40857.757215648,0
+CPK.US,D,20120803,000000,24.7989,25.3526,24.6725,25.1492,47061.036429896,0
+CPK.US,D,20120806,000000,25.0387,25.3477,24.8728,25.1325,40393.752335666,0
+CPK.US,D,20120807,000000,25.1956,25.5184,24.6577,24.8206,74024.988134488,0
+CPK.US,D,20120808,000000,24.9045,25.2115,24.7051,25.0387,31343.630953847,0
+CPK.US,D,20120809,000000,25.1118,25.2776,25.0081,25.1809,45558.592680961,0
+CPK.US,D,20120810,000000,25.2283,25.5609,24.9549,25.4444,62919.264347685,0
+CPK.US,D,20120813,000000,25.4592,25.6329,24.9272,25.2727,49161.215722911,0
+CPK.US,D,20120814,000000,25.3911,25.4879,25.0347,25.0891,73545.786588131,0
+CPK.US,D,20120815,000000,25.1651,25.3526,25.0664,25.3141,60744.114833886,0
+CPK.US,D,20120816,000000,25.3842,25.6971,25.0594,25.6438,77051.150965282,0
+CPK.US,D,20120817,000000,25.6971,25.936,25.3634,25.8846,48971.763948771,0
+CPK.US,D,20120820,000000,25.9123,25.9468,25.6665,25.8452,36958.292623839,0
+CPK.US,D,20120821,000000,25.8372,26.1116,25.5944,25.6803,27979.089018437,0
+CPK.US,D,20120822,000000,25.7296,25.7296,25.3378,25.4879,27078.433257949,0
+CPK.US,D,20120823,000000,25.5609,25.5609,24.8728,25.0347,24930.637743625,0
+CPK.US,D,20120824,000000,24.9983,25.325,24.9983,25.1315,30693.213632999,0
+CPK.US,D,20120827,000000,25.1118,25.2826,24.8945,24.9903,27816.991243771,0
+CPK.US,D,20120828,000000,24.9045,25.1177,24.9045,25.0081,26120.030165237,0
+CPK.US,D,20120829,000000,24.9726,25.3634,24.9726,25.2677,65654.664295173,0
+CPK.US,D,20120830,000000,25.2727,25.4375,25.0387,25.1759,27123.010145982,0
+CPK.US,D,20120831,000000,25.1739,25.4069,25.0407,25.2036,32654.596706459,0
+CPK.US,D,20120904,000000,25.2816,25.4208,25.0367,25.247,44761.274251822,0
+CPK.US,D,20120905,000000,25.3842,25.555,25.1522,25.2598,48992.026170604,0
+CPK.US,D,20120906,000000,25.4503,25.4552,25.2153,25.2954,43373.312056245,0
+CPK.US,D,20120907,000000,25.2954,25.3063,25.1138,25.1779,25757.336394422,0
+CPK.US,D,20120910,000000,25.0308,25.1522,24.6567,25.015,76074.51187292,0
+CPK.US,D,20120911,000000,24.9913,25.1779,24.8788,25.1522,41137.375876947,0
+CPK.US,D,20120912,000000,25.1038,25.2598,24.6686,24.9172,33220.925806697,0
+CPK.US,D,20120913,000000,24.8788,25.2153,24.8137,25.1936,63850.313440923,0
+CPK.US,D,20120914,000000,25.0624,25.1976,24.8788,25.015,56572.123358421,0
+CPK.US,D,20120917,000000,24.6617,24.9272,24.5255,24.6814,55296.616494018,0
+CPK.US,D,20120918,000000,24.558,25.0032,24.558,24.9272,29325.513659256,0
+CPK.US,D,20120919,000000,24.9983,25.2095,24.8255,24.9863,28540.352563218,0
+CPK.US,D,20120920,000000,25.0032,25.2766,24.867,25.2036,18489.277422837,0
+CPK.US,D,20120921,000000,25.2954,25.4839,25.1315,25.3565,60014.67484789,0
+CPK.US,D,20120924,000000,25.2894,26.0386,25.2894,25.8886,45880.76200811,0
+CPK.US,D,20120925,000000,25.9043,26.1906,25.5737,25.7523,60484.758394421,0
+CPK.US,D,20120926,000000,25.8125,26.1807,25.7454,25.9844,21960.196022871,0
+CPK.US,D,20120927,000000,26.1176,26.1176,25.471,25.8925,28206.025902968,0
+CPK.US,D,20120928,000000,25.7701,26.1008,25.6408,25.6932,31616.157837505,0
+CPK.US,D,20121001,000000,25.8422,25.9557,25.5233,25.7731,28092.557460704,0
+CPK.US,D,20121002,000000,25.8284,26.161,25.6932,26.0278,48736.722175505,0
+CPK.US,D,20121003,000000,26.0889,26.3179,26.0386,26.1057,21450.601143765,0
+CPK.US,D,20121004,000000,26.084,26.1906,25.7701,26.0554,31787.373611995,0
+CPK.US,D,20121005,000000,26.1966,26.3762,26.1966,26.1966,35077.958437714,0
+CPK.US,D,20121008,000000,26.2054,26.3919,26.1176,26.1966,24711.805747826,0
+CPK.US,D,20121009,000000,26.3762,26.3762,25.6754,25.8382,25018.7784086,0
+CPK.US,D,20121010,000000,25.934,26.1966,25.9221,26.1738,15580.635478674,0
+CPK.US,D,20121011,000000,26.2281,26.3535,26.084,26.2647,21465.79781014,0
+CPK.US,D,20121012,000000,26.4907,26.4907,26.1343,26.2587,17291.780112492,0
+CPK.US,D,20121015,000000,26.3338,26.3762,26.0603,26.2913,36840.771737207,0
+CPK.US,D,20121016,000000,26.5194,26.5194,26.3238,26.386,33263.476472547,0
+CPK.US,D,20121017,000000,26.4206,26.5401,26.3031,26.4097,31074.143403465,0
+CPK.US,D,20121018,000000,26.4097,26.4097,25.7454,25.9617,47185.64909417,0
+CPK.US,D,20121019,000000,25.8708,26.0109,25.3792,25.471,36927.89929109,0
+CPK.US,D,20121022,000000,25.6754,25.7583,25.2954,25.3901,27909.184353112,0
+CPK.US,D,20121023,000000,25.3625,25.628,24.9863,25.4552,37885.28927271,0
+CPK.US,D,20121024,000000,25.4266,25.7049,25.2263,25.6635,29922.236092246,0
+CPK.US,D,20121025,000000,25.5884,25.7366,25.4208,25.7366,16975.689451892,0
+CPK.US,D,20121026,000000,25.6635,25.6635,25.3734,25.5787,16894.64056456,0
+CPK.US,D,20121031,000000,25.5787,25.5787,24.9913,25.4839,21031.173151818,0
+CPK.US,D,20121101,000000,25.5184,25.6171,24.9863,25.3063,36104.239973568,0
+CPK.US,D,20121102,000000,25.3467,25.5667,24.407,24.5255,35658.471093237,0
+CPK.US,D,20121105,000000,24.4524,24.9055,24.4524,24.8077,30478.434081568,0
+CPK.US,D,20121106,000000,25.0367,25.4435,24.8374,25.3121,34417.41000595,0
+CPK.US,D,20121107,000000,25.1936,25.1936,24.4356,24.4356,40711.869218449,0
+CPK.US,D,20121108,000000,24.3467,24.3467,23.6431,23.7397,53807.343189275,0
+CPK.US,D,20121109,000000,23.7329,24.2649,23.7329,24.1237,39184.097692222,0
+CPK.US,D,20121112,000000,24.1197,24.4652,23.87,24.1197,33254.358472722,0
+CPK.US,D,20121113,000000,23.9875,24.4711,23.9825,24.1514,30689.161188634,0
+CPK.US,D,20121114,000000,24.1454,24.2609,23.572,23.5917,30737.790521033,0
+CPK.US,D,20121115,000000,23.3923,23.4486,22.4457,22.6313,52585.53121273,0
+CPK.US,D,20121116,000000,22.5829,23.0548,22.3361,22.9264,61195.962380768,0
+CPK.US,D,20121119,000000,22.9511,23.2304,22.9511,23.2177,31514.846728339,0
+CPK.US,D,20121120,000000,23.1209,23.4722,23.0765,23.4604,49696.138379309,0
+CPK.US,D,20121121,000000,23.4091,23.6322,23.2017,23.5611,24337.967755003,0
+CPK.US,D,20121123,000000,23.5759,23.6885,23.3529,23.492,12531.171092771,0
+CPK.US,D,20121126,000000,23.3766,23.7556,23.3766,23.7496,12771.278421494,0
+CPK.US,D,20121127,000000,23.6963,23.9303,23.6322,23.6549,22543.748011669,0
+CPK.US,D,20121128,000000,23.6726,24.0349,23.5552,23.723,37514.490613162,0
+CPK.US,D,20121129,000000,23.8444,24.6123,23.7802,24.558,38166.934156193,0
+CPK.US,D,20121130,000000,24.095,24.633,24.095,24.407,75208.301889548,0
+CPK.US,D,20121203,000000,25.2894,25.2894,24.5807,25.0979,61015.628606452,0
+CPK.US,D,20121204,000000,24.633,25.6111,24.633,25.4435,218056.96581392,0
+CPK.US,D,20121205,000000,25.6754,26.2587,25.4208,26.0781,99446.984757569,0
+CPK.US,D,20121206,000000,25.9991,26.2222,25.9093,26.1501,67986.84602818,0
+CPK.US,D,20121207,000000,26.0228,26.0278,24.8897,24.9863,116106.58354886,0
+CPK.US,D,20121210,000000,24.9509,25.1196,24.5373,24.789,102981.72935637,0
+CPK.US,D,20121211,000000,24.8077,24.8077,24.484,24.6814,65852.220958047,0
+CPK.US,D,20121212,000000,24.641,24.7436,24.2422,24.2757,55617.772710075,0
+CPK.US,D,20121213,000000,24.2155,24.3981,23.9312,24.0693,111986.26073907,0
+CPK.US,D,20121214,000000,23.9766,24.2205,23.9766,24.1878,71696.858845848,0
+CPK.US,D,20121217,000000,24.1671,25.1148,24.1671,25.0931,94326.721300307,0
+CPK.US,D,20121218,000000,25.1255,25.3151,24.8186,25.1582,51096.257907986,0
+CPK.US,D,20121219,000000,25.238,25.3654,25.009,25.2786,68958.419565084,0
+CPK.US,D,20121220,000000,25.2826,25.6675,25.2786,25.6329,54854.900058054,0
+CPK.US,D,20121221,000000,25.4918,25.5717,25.1315,25.3595,141747.41216775,0
+CPK.US,D,20121224,000000,25.1996,25.1996,24.8354,24.9164,14772.172827527,0
+CPK.US,D,20121226,000000,24.9676,25.1038,24.3675,24.485,23548.754214598,0
+CPK.US,D,20121227,000000,24.5215,24.63,24.1177,24.5442,15691.064587665,0
+CPK.US,D,20121228,000000,24.5028,24.8413,24.2095,24.2539,25378.43284614,0
+CPK.US,D,20121231,000000,24.3409,24.9558,24.0626,24.8294,38127.422823618,0
+CPK.US,D,20130102,000000,25.3535,25.7366,25.1689,25.5817,80449.125566718,0
+CPK.US,D,20130103,000000,25.6161,25.628,25.3595,25.4859,36287.613081159,0
+CPK.US,D,20130104,000000,25.6398,25.8077,25.5392,25.628,21025.094485267,0
+CPK.US,D,20130107,000000,25.6329,25.6329,25.1749,25.4138,94498.950185889,0
+CPK.US,D,20130108,000000,25.4859,25.5994,25.3812,25.4305,51837.855227084,0
+CPK.US,D,20130109,000000,25.3871,25.5609,25.2963,25.5213,57924.62666579,0
+CPK.US,D,20130110,000000,25.5213,25.6398,25.0931,25.2963,54795.126503645,0
+CPK.US,D,20130111,000000,25.4138,25.5333,25.0684,25.4405,57286.366678043,0
+CPK.US,D,20130114,000000,25.5036,26.0919,25.4473,26.082,41773.60964251,0
+CPK.US,D,20130115,000000,25.9182,26.082,25.8224,26.0021,35248.161101114,0
+CPK.US,D,20130116,000000,26.0535,26.0535,25.699,25.785,63695.307443898,0
+CPK.US,D,20130117,000000,25.931,26.3179,25.7464,26.2212,28674.083227317,0
+CPK.US,D,20130118,000000,26.1482,26.2952,26.0692,26.1787,65255.498525058,0
+CPK.US,D,20130122,000000,26.1037,26.386,25.9971,26.1748,97841.203677283,0
+CPK.US,D,20130123,000000,26.0188,26.2735,25.9744,26.165,52844.887652195,0
+CPK.US,D,20130124,000000,26.1087,26.3131,25.9251,26.0308,38348.281041601,0
+CPK.US,D,20130125,000000,26.0248,26.0485,25.5333,25.8896,86071.892125443,0
+CPK.US,D,20130128,000000,25.9744,26.1482,25.7257,26.0415,133124.82366661,0
+CPK.US,D,20130129,000000,26.082,26.3179,25.9636,26.2212,101285.78138894,0
+CPK.US,D,20130130,000000,25.9863,26.1274,25.5076,25.5884,58628.738874495,0
+CPK.US,D,20130131,000000,25.5273,26.2212,25.5273,25.9577,72660.327494018,0
+CPK.US,D,20130201,000000,25.8945,26.3368,25.7049,26.2044,96804.791030513,0
+CPK.US,D,20130204,000000,26.0979,26.2686,25.931,25.9922,38460.736372774,0
+CPK.US,D,20130205,000000,26.1433,26.3535,25.9577,26.1946,102547.10469806,0
+CPK.US,D,20130206,000000,26.0919,26.1482,25.7416,26.0248,23990.470650562,0
+CPK.US,D,20130207,000000,25.9419,26.1037,25.6675,25.8027,18172.173651146,0
+CPK.US,D,20130208,000000,25.7523,25.931,25.699,25.7257,19239.992741758,0
+CPK.US,D,20130211,000000,25.7257,26.2686,25.7149,26.1482,36865.086403407,0
+CPK.US,D,20130212,000000,25.9744,26.2518,25.9695,26.1037,19346.369406383,0
+CPK.US,D,20130213,000000,26.2449,26.2518,25.9863,26.16,19664.486289165,0
+CPK.US,D,20130214,000000,26.1146,26.3061,25.9468,25.9468,30579.745190734,0
+CPK.US,D,20130215,000000,26.0535,26.1433,25.7416,25.8679,50531.955029931,0
+CPK.US,D,20130219,000000,25.9527,26.5558,25.9527,26.2449,63898.942773323,0
+CPK.US,D,20130220,000000,26.2084,26.3061,25.6735,25.6872,69174.212227609,0
+CPK.US,D,20130221,000000,25.7217,26.165,25.6813,26.0188,46840.178211914,0
+CPK.US,D,20130222,000000,26.0356,26.1906,25.7366,26.0752,46812.824212439,0
+CPK.US,D,20130225,000000,26.1216,26.2044,25.548,25.5817,91295.492914054,0
+CPK.US,D,20130226,000000,25.7099,26.0415,25.5884,25.7049,121252.17478342,0
+CPK.US,D,20130227,000000,25.6625,26.2903,25.6625,25.9814,29471.401656456,0
+CPK.US,D,20130228,000000,25.936,26.5194,25.7741,26.2686,72423.259498568,0
+CPK.US,D,20130301,000000,26.0869,26.5508,25.7464,26.5361,95777.496383568,0
+CPK.US,D,20130304,000000,26.4256,26.6072,26.1906,26.475,41364.312761479,0
+CPK.US,D,20130305,000000,26.3979,26.6299,26.3426,26.5401,43778.55649291,0
+CPK.US,D,20130306,000000,26.5242,26.6229,26.2153,26.5044,39168.901025847,0
+CPK.US,D,20130307,000000,26.4256,26.6349,26.24,26.6299,29567.647210163,0
+CPK.US,D,20130308,000000,26.7364,27.0868,26.6189,26.993,35140.771325397,0
+CPK.US,D,20130311,000000,26.8332,27.1313,26.8273,27.0819,46448.10421944,0
+CPK.US,D,20130312,000000,26.9506,27.5576,26.9506,27.5132,67761.935365831,0
+CPK.US,D,20130313,000000,27.4481,27.531,26.9506,27.1658,59976.176626407,0
+CPK.US,D,20130314,000000,27.2832,27.3445,27.0148,27.1984,46731.775325106,0
+CPK.US,D,20130315,000000,27.2093,27.388,27.0148,27.379,86560.211671624,0
+CPK.US,D,20130318,000000,27.2043,27.5518,27.2043,27.382,36292.678636618,0
+CPK.US,D,20130319,000000,27.4935,27.5232,27.078,27.2221,40229.628338817,0
+CPK.US,D,20130320,000000,27.3366,27.4985,27.2043,27.4194,25766.454394246,0
+CPK.US,D,20130321,000000,27.2152,27.3957,27.1994,27.3247,25647.920396521,0
+CPK.US,D,20130322,000000,27.4985,27.4985,26.9773,27.1273,38265.205932084,0
+CPK.US,D,20130325,000000,27.1273,27.3069,26.8065,26.999,53200.489645369,0
+CPK.US,D,20130326,000000,27.1145,27.2428,26.9615,27.2271,46339.701332632,0
+CPK.US,D,20130327,000000,27.0326,27.1273,26.8855,26.9556,45688.270900693,0
+CPK.US,D,20130328,000000,27.1273,27.1767,26.9319,27.0207,46371.107776473,0
+CPK.US,D,20130401,000000,27.0563,27.149,26.6329,26.7621,27879.804131455,0
+CPK.US,D,20130402,000000,26.9872,27.4234,26.8904,27.1145,30241.366086119,0
+CPK.US,D,20130403,000000,27.1816,27.4581,26.7088,27.2369,83334.465955771,0
+CPK.US,D,20130404,000000,27.232,27.5015,27.1441,27.4581,68105.380025904,0
+CPK.US,D,20130405,000000,27.0326,27.7146,27.0326,27.5349,66884.581160452,0
+CPK.US,D,20130408,000000,27.7028,27.7028,27.2962,27.5696,34442.737783242,0
+CPK.US,D,20130409,000000,27.5291,27.6219,27.1668,27.2043,37915.682605461,0
+CPK.US,D,20130410,000000,27.1273,27.8933,27.1273,27.7965,35600.723761012,0
+CPK.US,D,20130411,000000,27.6929,27.8568,27.5112,27.6554,27159.482145282,0
+CPK.US,D,20130412,000000,27.7748,28.0127,27.5755,27.9446,50521.823919014,0
+CPK.US,D,20130415,000000,27.8686,27.8686,26.616,26.7039,57280.288011493,0
+CPK.US,D,20130416,000000,26.9556,27.4935,26.8747,27.3533,55686.664264308,0
+CPK.US,D,20130417,000000,27.3129,27.5055,26.5855,26.9131,38427.30370675,0
+CPK.US,D,20130418,000000,27.0207,27.5182,26.9832,27.5112,44388.449370091,0
+CPK.US,D,20130419,000000,27.5459,28.0848,27.3533,27.9989,38959.187029872,0
+CPK.US,D,20130422,000000,28.2408,28.293,27.616,28.1578,42003.585860317,0
+CPK.US,D,20130423,000000,28.3651,28.7964,28.1727,28.7856,73009.850820641,0
+CPK.US,D,20130424,000000,28.8133,29.0176,28.3157,28.52,56754.48335492,0
+CPK.US,D,20130425,000000,28.6544,28.9722,28.6544,28.9435,44679.212253398,0
+CPK.US,D,20130426,000000,28.9435,29.061,28.6978,28.8192,52440.656326623,0
+CPK.US,D,20130429,000000,29.0216,29.0443,28.6978,28.9593,36524.681076609,0
+CPK.US,D,20130430,000000,29.0216,29.3976,28.824,29.3976,50513.719030281,0
+CPK.US,D,20130501,000000,29.3916,29.3916,28.836,28.836,92089.772009917,0
+CPK.US,D,20130502,000000,28.9228,29.1853,28.6484,28.8734,66290.898060737,0
+CPK.US,D,20130503,000000,29.0047,30.2957,28.9061,29.8852,128787.6950832,0
+CPK.US,D,20130506,000000,30.0027,30.0569,29.4746,29.8922,61880.825478731,0
+CPK.US,D,20130507,000000,29.9957,30.278,29.7884,30.1606,62256.689693737,0
+CPK.US,D,20130508,000000,30.0569,30.7164,30.0312,30.5762,83955.503054961,0
+CPK.US,D,20130509,000000,30.4873,30.7755,29.5535,29.8922,56366.461806814,0
+CPK.US,D,20130510,000000,29.9533,30.1398,29.7153,30.0865,49838.987043234,0
+CPK.US,D,20130513,000000,30.0757,30.126,29.5121,29.6572,23472.770882723,0
+CPK.US,D,20130514,000000,29.5732,30.6206,29.5732,30.3017,61502.935041541,0
+CPK.US,D,20130515,000000,30.3393,30.6907,30.0144,30.273,74237.741463737,0
+CPK.US,D,20130516,000000,29.9089,29.969,29.5061,29.7371,49570.512603943,0
+CPK.US,D,20130517,000000,29.7657,30.1694,29.6443,29.8051,52213.71944209,0
+CPK.US,D,20130520,000000,29.6612,29.9216,29.3275,29.7944,39537.673463211,0
+CPK.US,D,20130521,000000,29.6936,29.8565,29.516,29.8221,13988.024842581,0
+CPK.US,D,20130522,000000,29.755,29.9631,28.6859,28.9228,44652.871365014,0
+CPK.US,D,20130523,000000,28.6484,29.0708,28.3986,28.4973,61049.061272477,0
+CPK.US,D,20130524,000000,28.5093,29.0817,28.5093,29.0768,30544.286302526,0
+CPK.US,D,20130528,000000,29.3315,30.0569,29.2258,29.3354,37140.652620339,0
+CPK.US,D,20130529,000000,29.2357,29.516,28.6721,29.0047,23084.749334616,0
+CPK.US,D,20130530,000000,29.1686,29.4677,29.0708,29.2929,19312.936740358,0
+CPK.US,D,20130531,000000,29.0965,29.7796,29.0728,29.1676,27658.945913471,0
+CPK.US,D,20130603,000000,29.362,29.5831,28.911,29.3916,75430.173218623,0
+CPK.US,D,20130604,000000,29.3572,29.6325,28.8587,29.0343,29139.10121839,0
+CPK.US,D,20130605,000000,29.0817,29.0817,28.5901,28.6761,36331.1768581,0
+CPK.US,D,20130606,000000,28.7293,28.8901,28.3818,28.7669,54685.710505745,0
+CPK.US,D,20130607,000000,28.981,28.981,28.4924,28.7244,53588.511193476,0
+CPK.US,D,20130610,000000,28.9929,29.0343,28.5329,29.0216,13966.749509655,0
+CPK.US,D,20130611,000000,28.7609,28.8794,28.5961,28.602,24460.554197094,0
+CPK.US,D,20130612,000000,28.824,28.824,28.4489,28.4549,23272.174886573,0
+CPK.US,D,20130613,000000,28.5417,29.063,28.5417,28.9771,35403.167098138,0
+CPK.US,D,20130614,000000,28.836,29.0728,28.7372,28.824,30025.573423595,0
+CPK.US,D,20130617,000000,29.1399,29.1883,28.7027,28.831,20462.817829394,0
+CPK.US,D,20130618,000000,28.8626,29.5585,28.8133,29.1399,71858.956620514,0
+CPK.US,D,20130619,000000,29.1676,29.3018,28.6484,28.8133,56215.508254156,0
+CPK.US,D,20130620,000000,28.5417,28.7432,27.9427,28.5773,88006.934310518,0
+CPK.US,D,20130621,000000,28.6968,29.0363,28.3514,28.524,79510.984695838,0
+CPK.US,D,20130624,000000,28.1667,28.982,28.1667,28.6711,55791.01470675,0
+CPK.US,D,20130625,000000,28.824,29.211,28.6415,29.1014,70075.881099188,0
+CPK.US,D,20130626,000000,29.2278,29.2278,28.7115,28.836,61476.594153158,0
+CPK.US,D,20130627,000000,28.9228,29.2574,28.7323,29.0847,76261.937424878,0
+CPK.US,D,20130628,000000,28.8961,29.3562,28.5654,28.5773,171902.66381107,0
+CPK.US,D,20130701,000000,28.6415,28.9672,28.6415,28.8419,82080.234424293,0
+CPK.US,D,20130702,000000,28.7481,29.0363,28.3177,28.446,93933.634196742,0
+CPK.US,D,20130703,000000,28.4135,28.9346,28.4135,28.8527,25437.193289456,0
+CPK.US,D,20130705,000000,29.2524,29.5535,28.7856,29.4499,53629.035637143,0
+CPK.US,D,20130708,000000,29.4558,30.0431,29.4163,29.8585,44091.607820234,0
+CPK.US,D,20130709,000000,30.0115,30.4498,30.0056,30.1931,65984.938511055,0
+CPK.US,D,20130710,000000,30.2839,31.2246,30.1931,30.971,58055.317996615,0
+CPK.US,D,20130711,000000,31.192,31.6323,31.0055,31.499,58542.624431704,0
+CPK.US,D,20130712,000000,31.6323,31.6371,30.9374,31.5138,73340.125036523,0
+CPK.US,D,20130715,000000,31.4714,32.1811,31.3648,32.0706,47111.691984479,0
+CPK.US,D,20130716,000000,31.6371,32.0192,31.4378,31.8623,40912.465214597,0
+CPK.US,D,20130717,000000,31.9155,32.2127,31.427,31.6154,29651.735430771,0
+CPK.US,D,20130718,000000,31.656,32.334,31.577,31.8908,35272.475767314,0
+CPK.US,D,20130719,000000,31.8504,32.1287,31.7379,31.9906,24209.302646361,0
+CPK.US,D,20130722,000000,31.9955,32.1406,31.582,32.032,38365.503930159,0
+CPK.US,D,20130723,000000,32.0429,32.0429,31.6885,31.9788,57613.60156065,0
+CPK.US,D,20130724,000000,32.0429,32.0429,31.5473,31.8504,48678.974843281,0
+CPK.US,D,20130725,000000,31.9205,32.8986,31.9205,32.6657,50722.419915163,0
+CPK.US,D,20130726,000000,32.5334,32.8868,32.1228,32.5424,57998.583775481,0
+CPK.US,D,20130729,000000,32.5651,33.0507,32.5463,32.7536,54550.966730555,0
+CPK.US,D,20130730,000000,32.9904,33.0981,32.4318,32.6489,31245.359177956,0
+CPK.US,D,20130731,000000,32.6657,33.3044,32.6312,32.8986,39401.916576929,0
+CPK.US,D,20130801,000000,33.2807,33.3458,32.7477,33.1325,41786.780086701,0
+CPK.US,D,20130802,000000,33.1198,33.1198,32.7477,32.8928,35298.816655697,0
+CPK.US,D,20130805,000000,32.9431,32.9431,32.4151,32.6973,53971.467186123,0
+CPK.US,D,20130806,000000,32.6923,32.7901,32.2936,32.4416,76507.11030906,0
+CPK.US,D,20130807,000000,32.3054,32.8305,32.2462,32.7585,55875.102927358,0
+CPK.US,D,20130808,000000,32.8641,33.1809,32.4032,32.8138,49584.696159227,0
+CPK.US,D,20130809,000000,32.5532,32.7694,32.032,32.1406,69290.720003149,0
+CPK.US,D,20130812,000000,32.1474,32.6923,31.6501,31.7379,66435.772946845,0
+CPK.US,D,20130813,000000,31.8564,32.6095,31.7379,32.3281,52223.850553006,0
+CPK.US,D,20130814,000000,32.4318,32.4318,31.6431,31.6608,49725.518600968,0
+CPK.US,D,20130815,000000,31.3707,31.4882,30.3718,30.585,72494.177274985,0
+CPK.US,D,20130816,000000,30.1063,30.4034,29.5121,29.9493,91842.572903552,0
+CPK.US,D,20130819,000000,29.8191,29.9385,29.3956,29.6612,48893.754394712,0
+CPK.US,D,20130820,000000,29.5999,30.2899,29.5999,29.9888,87161.999660072,0
+CPK.US,D,20130821,000000,29.7796,29.9621,29.2397,29.3335,64580.766538011,0
+CPK.US,D,20130822,000000,29.5407,29.6829,29.3335,29.516,44393.51492555,0
+CPK.US,D,20130823,000000,29.5121,29.8772,29.1676,29.7844,40139.46145166,0
+CPK.US,D,20130826,000000,29.7964,29.7964,29.1084,29.2644,40045.242120135,0
+CPK.US,D,20130827,000000,28.9495,29.3255,28.6178,28.8587,71541.852848822,0
+CPK.US,D,20130828,000000,28.7372,29.2959,28.7372,29.1133,42915.385842813,0
+CPK.US,D,20130829,000000,29.1725,29.4341,29.058,29.4272,33573.488466596,0
+CPK.US,D,20130830,000000,29.3255,29.4953,28.7066,28.9771,83515.812841179,0
+CPK.US,D,20130903,000000,29.2287,29.2407,28.3671,28.5744,38694.765034949,0
+CPK.US,D,20130904,000000,28.5437,28.6444,28.2181,28.5013,50742.682136996,0
+CPK.US,D,20130905,000000,28.3968,28.8399,28.3217,28.4431,53659.428969892,0
+CPK.US,D,20130906,000000,28.7096,28.7263,28.2526,28.447,28007.456129004,0
+CPK.US,D,20130909,000000,28.5833,28.5833,28.3177,28.4639,52343.397661822,0
+CPK.US,D,20130910,000000,28.5437,28.8607,28.3968,28.7096,48367.949738141,0
+CPK.US,D,20130911,000000,28.6819,28.8103,28.4875,28.8043,32629.268929167,0
+CPK.US,D,20130912,000000,28.7155,28.91,28.5142,28.5477,25417.944178715,0
+CPK.US,D,20130913,000000,28.8103,29.3877,28.7579,29.1626,69833.74754828,0
+CPK.US,D,20130916,000000,29.442,29.442,28.9485,29.0897,36993.751512047,0
+CPK.US,D,20130917,000000,28.9879,29.4243,28.8824,29.4243,38582.309703774,0
+CPK.US,D,20130918,000000,29.3354,30.1319,29.0787,30.05,51270.513015752,0
+CPK.US,D,20130919,000000,30.0312,30.1201,29.2692,29.5713,43700.546938851,0
+CPK.US,D,20130920,000000,29.8014,29.9009,29.515,29.6709,84411.403046209,0
+CPK.US,D,20130923,000000,29.7796,30.4251,29.6602,29.8723,73113.188151992,0
+CPK.US,D,20130924,000000,29.6315,30.6887,29.6315,30.3708,25141.364850691,0
+CPK.US,D,20130925,000000,30.4754,30.4754,29.6602,29.665,30328.493640001,0
+CPK.US,D,20130926,000000,29.755,29.9621,29.4243,29.593,37182.190175097,0
+CPK.US,D,20130927,000000,29.515,29.515,28.9337,29.1084,49163.241945095,0
+CPK.US,D,20130930,000000,28.519,29.436,28.519,29.3522,65454.068299025,0
+CPK.US,D,20131001,000000,29.3462,29.5328,29.2968,29.4983,42591.190293481,0
+CPK.US,D,20131002,000000,29.3689,29.6502,29.0847,29.1459,41659.128089153,0
+CPK.US,D,20131003,000000,29.0787,29.0787,28.3838,28.526,46260.678667482,0
+CPK.US,D,20131004,000000,28.4766,28.5853,28.3404,28.3798,38974.383696248,0
+CPK.US,D,20131007,000000,28.299,28.6938,28.295,28.3908,37366.576393779,0
+CPK.US,D,20131008,000000,28.299,28.6089,28.2595,28.4312,72870.041489992,0
+CPK.US,D,20131009,000000,28.4362,28.9998,28.3107,28.519,71570.21995939,0
+CPK.US,D,20131010,000000,28.8951,29.4775,28.6681,29.447,55146.676052452,0
+CPK.US,D,20131011,000000,29.2968,30.0254,29.2968,29.895,30373.070528034,0
+CPK.US,D,20131014,000000,29.6602,30.126,29.515,30.126,26206.144608028,0
+CPK.US,D,20131015,000000,29.8832,30.0628,29.6769,29.75,36402.094634516,0
+CPK.US,D,20131016,000000,29.9129,30.1033,29.7904,29.9296,31064.012292549,0
+CPK.US,D,20131017,000000,29.825,30.4932,29.7667,30.3708,35245.121767839,0
+CPK.US,D,20131018,000000,30.6501,30.7164,30.202,30.4883,49776.174155551,0
+CPK.US,D,20131021,000000,30.4369,30.7164,30.2939,30.3491,47903.94485816,0
+CPK.US,D,20131022,000000,30.5268,30.7568,30.2198,30.2198,72365.512166344,0
+CPK.US,D,20131023,000000,30.1576,30.5574,30.0865,30.4488,55212.52827341,0
+CPK.US,D,20131024,000000,30.4488,30.8753,30.2573,30.7695,35905.670199602,0
+CPK.US,D,20131025,000000,30.8456,30.8456,30.3658,30.8179,23781.769765681,0
+CPK.US,D,20131028,000000,30.891,31.0351,30.7932,30.9818,21187.192259933,0
+CPK.US,D,20131029,000000,31.0479,31.4388,30.9818,31.4023,26616.454600151,0
+CPK.US,D,20131030,000000,31.3302,31.4724,30.8239,30.8506,42870.80895478,0
+CPK.US,D,20131031,000000,30.8506,30.8506,30.2248,30.4251,63304.246562517,0
+CPK.US,D,20131101,000000,30.1971,30.6383,30.0066,30.4083,107357.35616127,0
+CPK.US,D,20131104,000000,30.3708,30.7391,30.2139,30.5781,53395.006974969,0
+CPK.US,D,20131105,000000,30.5218,31.3954,30.3441,31.0094,55294.590271835,0
+CPK.US,D,20131106,000000,31.0657,31.7299,31.0094,31.6234,29433.916546064,0
+CPK.US,D,20131107,000000,31.6796,31.6796,30.0865,30.2089,66141.970730262,0
+CPK.US,D,20131108,000000,29.9385,30.361,29.6385,30.2425,59357.165749401,0
+CPK.US,D,20131111,000000,30.276,30.9009,30.0698,30.5939,47311.274869537,0
+CPK.US,D,20131112,000000,30.7805,30.7805,29.436,30.2198,112409.74117539,0
+CPK.US,D,20131113,000000,30.1477,30.9057,30.0628,30.891,18407.215424412,0
+CPK.US,D,20131114,000000,30.8506,31.4615,30.8506,31.3894,51739.583451192,0
+CPK.US,D,20131115,000000,31.2977,31.3776,30.9631,31.277,60678.262612929,0
+CPK.US,D,20131118,000000,31.2908,31.568,31.198,31.4951,18939.098747534,0
+CPK.US,D,20131119,000000,31.4181,32.1238,31.3145,31.9679,173546.94311284,0
+CPK.US,D,20131120,000000,31.9679,32.0252,31.5059,31.8129,75473.736995565,0
+CPK.US,D,20131121,000000,31.8791,32.2956,31.8791,32.2295,51511.633455568,0
+CPK.US,D,20131122,000000,32.1831,32.2956,31.6698,31.8731,76436.192532644,0
+CPK.US,D,20131125,000000,31.9571,32.3834,31.8888,32.0429,85486.313914462,0
+CPK.US,D,20131126,000000,32.188,32.345,31.8484,32.1416,40973.251880097,0
+CPK.US,D,20131127,000000,32.1357,32.568,32.0379,32.4989,38031.17726991,0
+CPK.US,D,20131129,000000,32.6232,32.724,32.3203,32.5354,16508.645238636,0
+CPK.US,D,20131202,000000,32.3952,32.5304,31.807,31.9402,74354.249239277,0
+CPK.US,D,20131203,000000,31.8227,31.9955,31.5385,31.7092,109850.62255784,0
+CPK.US,D,20131204,000000,31.4388,31.9352,31.3836,31.5947,35883.381755586,0
+CPK.US,D,20131205,000000,31.4615,31.8661,31.3549,31.7232,74778.742786683,0
+CPK.US,D,20131206,000000,31.9896,32.4604,31.9304,32.3952,30932.307850632,0
+CPK.US,D,20131209,000000,32.3952,32.5117,31.7349,32.3725,86261.343899584,0
+CPK.US,D,20131210,000000,32.2432,32.4061,31.8948,32.0489,91876.005569577,0
+CPK.US,D,20131211,000000,31.9352,32.1721,31.7182,32.0252,97162.41924587,0
+CPK.US,D,20131212,000000,32.1514,32.8522,31.9432,32.5404,89570.164724953,0
+CPK.US,D,20131213,000000,32.7091,32.9856,32.4555,32.6835,60106.867957231,0
+CPK.US,D,20131216,000000,32.7091,33.2727,32.6835,32.8454,50290.834590115,0
+CPK.US,D,20131217,000000,32.5522,32.8967,32.5522,32.8335,34570.389780792,0
+CPK.US,D,20131218,000000,32.5314,33.1672,32.5256,33.0991,82853.238187231,0
+CPK.US,D,20131219,000000,32.9667,33.4711,32.7043,33.2964,56718.011355621,0
+CPK.US,D,20131220,000000,33.2658,34.4375,33.2658,34.1847,118325.29683961,0
+CPK.US,D,20131223,000000,34.2194,34.2194,33.5777,33.7683,61783.566813932,0
+CPK.US,D,20131224,000000,33.7584,34.1276,33.7061,33.9765,47548.342864985,0
+CPK.US,D,20131226,000000,34.0131,34.0131,33.6311,33.8275,22605.54778826,0
+CPK.US,D,20131227,000000,33.9765,34.0575,33.6498,34.0181,44078.437376041,0
+CPK.US,D,20131230,000000,33.8976,34.2568,33.5393,33.7633,66073.07917603,0
+CPK.US,D,20131231,000000,33.8166,34.178,33.6824,33.7919,35221.82021273,0
+CPK.US,D,20140102,000000,33.7801,33.8038,33.3576,33.6784,55963.243592332,0
+CPK.US,D,20140103,000000,33.6725,33.8215,33.2176,33.5926,83492.511286071,0
+CPK.US,D,20140106,000000,33.8354,33.9133,33.0881,33.2233,85812.535685978,0
+CPK.US,D,20140107,000000,33.3803,33.9538,33.3291,33.7535,49196.674611119,0
+CPK.US,D,20140108,000000,33.7475,33.8837,33.3803,33.5926,121722.25832995,0
+CPK.US,D,20140109,000000,33.7584,33.7801,33.2176,33.4238,30635.466300776,0
+CPK.US,D,20140110,000000,33.4544,33.8275,33.3754,33.6113,40081.714119434,0
+CPK.US,D,20140113,000000,33.4919,33.8976,33.4919,33.7683,67279.6944862,0
+CPK.US,D,20140114,000000,33.9074,34.2134,33.7683,33.7851,26440.173270201,0
+CPK.US,D,20140115,000000,33.948,33.9874,33.6557,33.791,41940.772972635,0
+CPK.US,D,20140116,000000,33.8749,33.9944,33.6448,33.8324,37966.338160044,0
+CPK.US,D,20140117,000000,33.9025,33.9311,33.6873,33.8976,40619.676109108,0
+CPK.US,D,20140121,000000,34.0408,34.0525,33.4189,33.7298,90978.389142363,0
+CPK.US,D,20140122,000000,33.3962,33.8689,33.3962,33.712,96465.398814806,0
+CPK.US,D,20140123,000000,33.5343,33.8354,33.5343,33.7683,28564.667229417,0
+CPK.US,D,20140124,000000,33.6448,33.7475,33.2383,33.4366,60018.727292256,0
+CPK.US,D,20140127,000000,33.5886,33.638,33.1395,33.3142,58268.071325864,0
+CPK.US,D,20140128,000000,33.2727,33.2837,32.6874,33.2293,64727.667646302,0
+CPK.US,D,20140129,000000,32.9904,33.2106,32.7309,32.8681,70361.578427036,0
+CPK.US,D,20140130,000000,32.9707,33.6607,32.9707,33.3576,43815.02849221,0
+CPK.US,D,20140131,000000,32.9756,33.4761,32.7654,33.1335,56313.780030047,0
+CPK.US,D,20140203,000000,32.9806,33.1829,32.109,32.49,59844.47218449,0
+CPK.US,D,20140204,000000,32.2759,32.6045,32.0636,32.3715,58972.18353457,0
+CPK.US,D,20140205,000000,32.19,32.3992,31.7734,31.9372,35264.37087858,0
+CPK.US,D,20140206,000000,31.9491,32.2285,31.7399,32.104,67825.761364605,0
+CPK.US,D,20140207,000000,32.1219,32.2876,31.8918,32.2876,50905.793022754,0
+CPK.US,D,20140210,000000,31.9817,32.1514,31.6648,31.9067,73587.324142889,0
+CPK.US,D,20140211,000000,31.8237,32.4298,31.8237,32.1701,53906.628076258,0
+CPK.US,D,20140212,000000,32.1861,32.4121,31.9589,32.3252,47340.655091194,0
+CPK.US,D,20140213,000000,32.3657,33.26,32.1751,33.1088,57642.981782308,0
+CPK.US,D,20140214,000000,32.8335,33.4238,32.8335,33.3142,70653.354421435,0
+CPK.US,D,20140218,000000,33.5028,34.0575,33.3626,33.8906,56370.51425118,0
+CPK.US,D,20140219,000000,33.6873,33.9814,33.034,33.0398,41917.471417526,0
+CPK.US,D,20140220,000000,32.9135,34.0989,32.9135,33.935,36191.367527451,0
+CPK.US,D,20140221,000000,34.1049,34.2618,33.6873,33.863,42501.023406324,0
+CPK.US,D,20140224,000000,33.791,33.791,33.2106,33.26,45192.85957687,0
+CPK.US,D,20140225,000000,32.9539,33.3438,32.9362,33.0764,26500.959935702,0
+CPK.US,D,20140226,000000,33.0764,33.408,32.9904,33.2293,43356.089167687,0
+CPK.US,D,20140227,000000,33.2233,33.2837,32.9856,33.1552,23405.905550673,0
+CPK.US,D,20140228,000000,33.2293,33.4297,33.0832,33.3508,59407.821303985,0
+CPK.US,D,20140303,000000,33.1672,33.2727,32.5749,32.9412,19396.011849874,0
+CPK.US,D,20140304,000000,33.254,33.8837,33.1287,33.638,100019.39252436,0
+CPK.US,D,20140305,000000,33.555,33.7732,33.2727,33.6784,67237.14382035,0
+CPK.US,D,20140306,000000,33.6557,33.7633,33.1031,33.4544,36309.901525176,0
+CPK.US,D,20140307,000000,33.6211,33.6211,32.8908,33.249,45078.378023512,0
+CPK.US,D,20140310,000000,33.0567,33.7535,33.0398,33.5669,69975.583101113,0
+CPK.US,D,20140311,000000,33.638,33.638,33.2658,33.3142,58313.661324989,0
+CPK.US,D,20140312,000000,33.2383,34.0131,32.9085,33.9814,54850.847613686,0
+CPK.US,D,20140313,000000,34.1216,34.5628,33.9755,34.5461,54184.220515373,0
+CPK.US,D,20140314,000000,34.5628,35.084,34.3684,35.084,59424.031081451,0
+CPK.US,D,20140317,000000,35.1354,35.5381,35.004,35.4147,71990.661062429,0
+CPK.US,D,20140318,000000,35.3269,35.7839,35.1818,35.5676,29697.325429896,0
+CPK.US,D,20140319,000000,35.4344,35.7019,35.1975,35.6397,89735.301832894,0
+CPK.US,D,20140320,000000,35.5676,35.6664,35.3791,35.617,43859.605380244,0
+CPK.US,D,20140321,000000,35.7019,35.9042,35.386,35.9042,204608.9291832,0
+CPK.US,D,20140324,000000,35.8391,36.0671,35.4414,36.008,75464.618995739,0
+CPK.US,D,20140325,000000,36.0385,36.5567,35.9911,36.2971,55172.003829743,0
+CPK.US,D,20140326,000000,36.4322,36.5458,35.4414,35.5154,110308.54877127,0
+CPK.US,D,20140327,000000,35.6357,36.0267,35.6357,35.8114,23785.822210047,0
+CPK.US,D,20140328,000000,35.7256,36.0671,35.084,35.617,35873.25064467,0
+CPK.US,D,20140331,000000,35.6822,36.0494,35.3052,35.7877,74716.943010092,0
+CPK.US,D,20140401,000000,35.9486,35.9486,35.4521,35.6397,54840.71650277,0
+CPK.US,D,20140402,000000,35.8056,35.9319,35.5559,35.8056,43112.942505688,0
+CPK.US,D,20140403,000000,35.8331,35.8331,35.3416,35.5618,38590.414592507,0
+CPK.US,D,20140404,000000,35.8283,35.8283,34.8737,35.1007,44767.352918372,0
+CPK.US,D,20140407,000000,35.0949,35.0949,34.4937,34.6961,37620.867277787,0
+CPK.US,D,20140408,000000,34.8096,35.1254,34.0428,35.004,43804.897381293,0
+CPK.US,D,20140409,000000,35.0159,35.2626,34.6714,35.0663,30857.337629849,0
+CPK.US,D,20140410,000000,34.9388,35.0543,34.1828,34.5076,50437.735698406,0
+CPK.US,D,20140411,000000,34.2016,34.702,33.7988,33.9755,39837.554346344,0
+CPK.US,D,20140414,000000,34.3012,34.5815,33.8552,34.1947,39329.985689421,0
+CPK.US,D,20140415,000000,34.3566,34.7652,33.9687,34.6487,36000.902642219,0
+CPK.US,D,20140416,000000,34.8737,35.4028,34.5134,34.9241,43205.135615029,0
+CPK.US,D,20140417,000000,34.8857,34.8857,34.4937,34.552,24330.875977361,0
+CPK.US,D,20140421,000000,34.5411,34.702,34.4849,34.5944,22698.754008693,0
+CPK.US,D,20140422,000000,34.6714,35.4147,34.6132,35.4147,53384.875864052,0
+CPK.US,D,20140423,000000,35.4414,36.5458,35.4414,36.078,91306.637136062,0
+CPK.US,D,20140424,000000,36.2646,36.763,36.1037,36.7443,207987.65467391,0
+CPK.US,D,20140425,000000,36.6653,37.3158,36.2073,36.2646,66896.738493551,0
+CPK.US,D,20140428,000000,36.5458,37.3502,36.0385,36.6071,33835.884239336,0
+CPK.US,D,20140429,000000,36.8804,36.9664,35.8697,36.0671,38019.01993681,0
+CPK.US,D,20140430,000000,36.0612,36.078,35.4147,35.8461,48598.939067039,0
+CPK.US,D,20140501,000000,35.6664,35.7206,35.0376,35.3002,55225.698717601,0
+CPK.US,D,20140502,000000,35.316,35.316,34.4049,34.6536,32168.303382461,0
+CPK.US,D,20140505,000000,34.3625,35.6714,34.0151,35.5154,59571.945300832,0
+CPK.US,D,20140506,000000,35.3002,35.6487,34.3082,35.1294,63701.386110449,0
+CPK.US,D,20140507,000000,35.3367,35.9112,35.3269,35.7769,46158.354447224,0
+CPK.US,D,20140508,000000,35.6397,36.2873,35.6397,35.9793,56660.264023396,0
+CPK.US,D,20140509,000000,35.7769,36.2467,35.7769,36.1698,47932.311968726,0
+CPK.US,D,20140512,000000,36.4322,36.8756,36.3741,36.5567,56424.209139038,0
+CPK.US,D,20140513,000000,36.6198,36.7837,36.384,36.5023,130132.09350184,0
+CPK.US,D,20140514,000000,36.303,36.8993,36.1352,36.2467,55458.714268684,0
+CPK.US,D,20140515,000000,36.2912,36.9031,35.9793,36.1095,34868.24444174,0
+CPK.US,D,20140516,000000,36.0267,36.6021,35.8391,36.5794,42537.495405623,0
+CPK.US,D,20140519,000000,36.5981,37.3345,36.535,36.7216,43116.994950055,0
+CPK.US,D,20140520,000000,36.3603,36.7166,36.1826,36.5981,102085.12604026,0
+CPK.US,D,20140521,000000,36.5912,36.7561,36.2704,36.5567,40583.204109807,0
+CPK.US,D,20140522,000000,36.7117,36.921,36.4777,36.541,33354.656470797,0
+CPK.US,D,20140523,000000,36.6021,37.0374,36.5734,36.8538,40570.033665615,0
+CPK.US,D,20140527,000000,36.9841,37.6672,36.8587,37.3275,30961.68807229,0
+CPK.US,D,20140528,000000,36.5981,37.3572,36.5981,37.1637,21509.361587081,0
+CPK.US,D,20140529,000000,37.4096,37.4096,37.0512,37.0956,9298.3335992763,0
+CPK.US,D,20140530,000000,37.2043,37.2377,36.5685,37.0601,32199.709826301,0
+CPK.US,D,20140602,000000,36.7304,37.3642,36.535,36.8301,43930.52315666,0
+CPK.US,D,20140603,000000,36.7492,37.1864,36.5567,37.1016,66996.023380534,0
+CPK.US,D,20140604,000000,36.8933,37.5299,36.835,37.5151,51614.970786918,0
+CPK.US,D,20140605,000000,37.7817,38.4598,37.3986,38.4498,33125.693364082,0
+CPK.US,D,20140606,000000,38.6927,39.0866,38.357,38.9434,56226.652476164,0
+CPK.US,D,20140609,000000,38.8012,39.5938,38.4914,39.5711,63927.309883889,0
+CPK.US,D,20140610,000000,39.3629,39.5938,39.044,39.1408,28771.341892117,0
+CPK.US,D,20140611,000000,39.0964,39.6925,38.7845,38.9267,33589.698244063,0
+CPK.US,D,20140612,000000,38.8605,39.1507,38.3503,39.0422,29920.209870062,0
+CPK.US,D,20140613,000000,38.9177,39.1991,38.7114,38.9069,20968.360264134,0
+CPK.US,D,20140616,000000,38.8309,39.2257,38.6769,39.0599,25541.543731897,0
+CPK.US,D,20140617,000000,38.8605,39.432,38.8605,39.1812,37532.726612812,0
+CPK.US,D,20140618,000000,39.3451,39.9088,39.1151,39.8347,26014.666611704,0
+CPK.US,D,20140619,000000,40.1042,40.1368,39.5938,39.7706,24831.352856642,0
+CPK.US,D,20140620,000000,39.9847,40.5404,39.8594,39.9028,83159.197736914,0
+CPK.US,D,20140623,000000,39.8871,40.0923,39.589,39.8594,43284.158280179,0
+CPK.US,D,20140624,000000,39.6649,40.5701,39.4873,39.5781,37565.146167745,0
+CPK.US,D,20140625,000000,39.3087,40.0519,39.3087,39.8751,28826.049891066,0
+CPK.US,D,20140626,000000,39.9847,40.2414,39.1862,40.1417,31146.074290973,0
+CPK.US,D,20140627,000000,39.8397,40.6856,39.8397,40.4615,64852.280310576,0
+CPK.US,D,20140630,000000,40.3717,40.7714,40.0923,40.6549,27645.77546928,0
+CPK.US,D,20140701,000000,40.726,41.6577,40.726,41.3173,53619.917637317,0
+CPK.US,D,20140702,000000,41.1811,41.4584,40.3539,40.4181,24563.891528443,0
+CPK.US,D,20140703,000000,40.6442,40.732,40.2691,40.72,24683.43863726,0
+CPK.US,D,20140707,000000,40.7911,41.1288,40.3885,40.5306,32831.891147499,0
+CPK.US,D,20140708,000000,40.4122,41.1525,40.2305,40.7971,73788.93325013,0
+CPK.US,D,20140709,000000,40.9383,40.9383,40.3282,40.6312,25903.22439162,0
+CPK.US,D,20140710,000000,40.0746,40.6372,40.0746,40.4289,28842.259668534,0
+CPK.US,D,20140711,000000,40.3993,41.0468,40.0983,40.2532,28811.866335784,0
+CPK.US,D,20140714,000000,40.4615,40.9076,39.6995,40.0627,51915.864781141,0
+CPK.US,D,20140715,000000,39.7113,40.2631,38.9631,39.8397,43789.700714918,0
+CPK.US,D,20140716,000000,40.1773,40.1773,39.506,39.7232,24852.628189567,0
+CPK.US,D,20140717,000000,39.7262,39.9966,39.2464,39.3797,38764.669700273,0
+CPK.US,D,20140718,000000,39.1991,39.8919,39.128,39.6945,68009.134472197,0
+CPK.US,D,20140721,000000,39.5781,39.5781,38.7214,39.4478,44214.194262325,0
+CPK.US,D,20140722,000000,39.5938,39.6175,39.2701,39.3037,19794.164508898,0
+CPK.US,D,20140723,000000,39.1685,39.357,38.8605,39.1635,34768.959554758,0
+CPK.US,D,20140724,000000,39.1862,39.3511,38.7755,38.975,24737.133525117,0
+CPK.US,D,20140725,000000,38.7588,39.0727,38.1923,38.3503,38378.67437435,0
+CPK.US,D,20140728,000000,38.4193,38.8132,38.1864,38.6423,46472.41888564,0
+CPK.US,D,20140729,000000,38.8102,39.5663,38.1923,38.4193,25663.117062897,0
+CPK.US,D,20140730,000000,38.595,38.595,37.7777,37.9475,23922.592207421,0
+CPK.US,D,20140731,000000,37.6119,38.0462,37.0937,37.0986,55345.245826419,0
+CPK.US,D,20140801,000000,37.0473,37.674,36.1678,37.1559,38442.500373124,0
+CPK.US,D,20140804,000000,37.439,37.439,36.4777,37.0236,31382.12917533,0
+CPK.US,D,20140805,000000,36.9347,37.4253,36.6722,36.8903,34221.87956526,0
+CPK.US,D,20140806,000000,36.6198,37.0779,36.535,37.0641,33761.927129645,0
+CPK.US,D,20140807,000000,36.9565,37.5961,36.9051,37.0295,42232.548967033,0
+CPK.US,D,20140808,000000,36.9347,38.0807,36.9101,37.6464,48559.427734464,0
+CPK.US,D,20140811,000000,37.7481,38.672,37.7481,38.2278,28875.692334558,0
+CPK.US,D,20140812,000000,38.0097,38.2228,37.4747,37.7096,32399.292711359,0
+CPK.US,D,20140813,000000,37.8852,38.363,37.8852,38.1627,17596.726551082,0
+CPK.US,D,20140814,000000,38.37,39.3975,38.37,39.0293,44878.795138455,0
+CPK.US,D,20140815,000000,39.5327,39.9265,39.0293,39.5169,67310.08781895,0
+CPK.US,D,20140818,000000,39.9492,39.9492,39.3728,39.6067,49658.653268917,0
+CPK.US,D,20140819,000000,39.506,39.8397,39.3264,39.7775,40847.626104731,0
+CPK.US,D,20140820,000000,39.8239,39.8239,39.3629,39.6886,34350.5446739,0
+CPK.US,D,20140821,000000,39.6531,39.8871,39.1932,39.6828,30308.231418168,0
+CPK.US,D,20140822,000000,39.582,39.6412,39.2643,39.3264,35052.630660423,0
+CPK.US,D,20140825,000000,39.4873,39.6364,39.1043,39.3087,29425.81165733,0
+CPK.US,D,20140826,000000,39.1862,39.7312,39.1507,39.1812,29613.237209288,0
+CPK.US,D,20140827,000000,38.7588,39.582,38.7588,39.4261,25681.353062548,0
+CPK.US,D,20140828,000000,39.1685,39.4202,38.9918,39.0786,44614.373143531,0
+CPK.US,D,20140829,000000,39.1635,39.4389,38.5595,39.3087,29797.623427971,0
+CPK.US,D,20140902,000000,39.506,39.818,39.048,39.4932,46863.479767022,0
+CPK.US,D,20140903,000000,39.818,39.8664,39.048,39.2159,16543.091015753,0
+CPK.US,D,20140904,000000,39.1635,39.51,38.8239,39.2376,19586.476735106,0
+CPK.US,D,20140905,000000,39.128,39.6175,39.128,39.582,14660.730607445,0
+CPK.US,D,20140908,000000,39.4685,39.8347,39.0885,39.5603,41539.580980336,0
+CPK.US,D,20140909,000000,39.6886,39.6886,38.3019,38.5673,57321.825566251,0
+CPK.US,D,20140910,000000,38.7361,38.8132,38.285,38.6523,36501.3795215,0
+CPK.US,D,20140911,000000,38.5585,39.2129,38.5585,38.8763,29245.477883015,0
+CPK.US,D,20140912,000000,38.747,38.747,37.4984,37.6375,34281.653119668,0
+CPK.US,D,20140915,000000,37.6208,38.3413,37.1223,37.3642,37711.034164944,0
+CPK.US,D,20140916,000000,37.3889,38.0422,37.3542,37.4381,23976.287095279,0
+CPK.US,D,20140917,000000,37.5507,37.8715,36.7847,37.0088,24561.86530626,0
+CPK.US,D,20140918,000000,37.0255,37.4984,36.8202,37.0858,27774.440577921,0
+CPK.US,D,20140919,000000,37.14,37.5161,36.6999,36.7176,50777.127914113,0
+CPK.US,D,20140922,000000,36.5527,36.5695,35.7365,36.0661,32047.743162553,0
+CPK.US,D,20140923,000000,35.4531,36.0494,34.5806,35.092,58877.964203044,0
+CPK.US,D,20140924,000000,34.8767,35.4177,34.627,34.9635,38731.237034248,0
+CPK.US,D,20140925,000000,34.9635,34.9635,33.7841,34.3674,60211.218399673,0
+CPK.US,D,20140926,000000,34.5658,36.6318,34.5658,36.4255,90992.572697646,0
+CPK.US,D,20140929,000000,35.9399,36.6564,35.9399,36.5113,41378.496316762,0
+CPK.US,D,20140930,000000,36.4956,36.6752,35.7819,35.8322,49796.436377384,0
+CPK.US,D,20141001,000000,35.9082,36.3385,35.5302,35.6733,43228.437170138,0
+CPK.US,D,20141002,000000,35.4265,36.3584,35.4265,35.9082,29748.994095571,0
+CPK.US,D,20141003,000000,36.3307,36.761,35.8322,36.2349,34606.861780092,0
+CPK.US,D,20141006,000000,36.4956,36.5113,35.6269,35.9181,36106.266195752,0
+CPK.US,D,20141007,000000,35.7819,36.3484,35.161,35.5736,34161.092899761,0
+CPK.US,D,20141008,000000,35.6664,36.9851,35.4265,36.9485,43253.764947429,0
+CPK.US,D,20141009,000000,37.0433,37.0956,35.7631,35.9674,52507.521658672,0
+CPK.US,D,20141010,000000,35.9399,36.8647,35.7365,36.3484,43684.337161385,0
+CPK.US,D,20141013,000000,36.314,37.6375,36.2112,36.9574,59501.027524416,0
+CPK.US,D,20141014,000000,37.5507,38.213,36.8292,38.0156,49060.917724837,0
+CPK.US,D,20141015,000000,37.7915,38.6039,37.5872,38.213,95128.092173812,0
+CPK.US,D,20141016,000000,37.8271,38.9108,37.4243,38.3957,67111.518044984,0
+CPK.US,D,20141017,000000,38.9197,38.9197,37.749,37.9396,37073.78728829,0
+CPK.US,D,20141020,000000,37.8794,38.595,37.8794,38.4321,35436.599764162,0
+CPK.US,D,20141021,000000,38.4241,38.7992,38.3009,38.7282,32878.494257715,0
+CPK.US,D,20141022,000000,38.747,39.4596,37.8794,38.7045,50991.907465546,0
+CPK.US,D,20141023,000000,38.9355,39.589,38.5219,39.2711,42366.279631133,0
+CPK.US,D,20141024,000000,39.4774,39.4774,39.1605,39.4014,32958.530033957,0
+CPK.US,D,20141027,000000,39.3846,39.5534,39.1605,39.5129,19923.842728629,0
+CPK.US,D,20141028,000000,39.4962,40.7921,39.4962,40.7872,55667.415153567,0
+CPK.US,D,20141029,000000,40.6649,41.0676,40.1664,40.8602,36204.537971642,0
+CPK.US,D,20141030,000000,40.9353,41.9964,40.7921,41.8296,54194.35162629,0
+CPK.US,D,20141031,000000,41.497,42.1336,41.3716,41.652,70728.324642218,0
+CPK.US,D,20141103,000000,41.5058,41.9885,41.1288,41.4279,47062.049540988,0
+CPK.US,D,20141104,000000,41.2048,41.8385,40.952,41.1208,39129.389693272,0
+CPK.US,D,20141105,000000,41.5442,41.7486,40.8505,41.5147,40889.16365949,0
+CPK.US,D,20141106,000000,41.3716,41.5799,40.5701,40.9442,28967.885443899,0
+CPK.US,D,20141107,000000,40.7517,40.7517,39.9769,40.5524,24308.587533345,0
+CPK.US,D,20141110,000000,40.4586,40.8011,39.9769,40.4586,31775.216278896,0
+CPK.US,D,20141111,000000,40.346,40.8346,40.0262,40.8268,47475.398866385,0
+CPK.US,D,20141112,000000,40.809,41.0971,40.2374,40.6382,42845.481177488,0
+CPK.US,D,20141113,000000,40.9728,40.9728,39.6334,39.7202,43464.492054495,0
+CPK.US,D,20141114,000000,39.505,40.0193,39.0205,39.1151,35026.289772039,0
+CPK.US,D,20141117,000000,38.8586,39.4518,38.8219,39.2049,51523.790788668,0
+CPK.US,D,20141118,000000,39.3846,39.4863,38.7282,38.893,49032.55061427,0
+CPK.US,D,20141119,000000,38.7815,38.8082,38.0689,38.6039,32959.543145049,0
+CPK.US,D,20141120,000000,38.5663,38.9355,38.3009,38.8586,40878.019437481,0
+CPK.US,D,20141121,000000,39.5219,39.9078,38.6039,38.9355,35880.342422311,0
+CPK.US,D,20141124,000000,38.8763,39.1695,38.4854,38.9542,39529.568574479,0
+CPK.US,D,20141125,000000,38.8763,39.1783,38.6848,39.048,28523.12967466,0
+CPK.US,D,20141126,000000,39.1605,39.3925,38.747,39.2129,24664.189526517,0
+CPK.US,D,20141128,000000,39.0914,39.822,38.595,38.6423,23963.116651088,0
+CPK.US,D,20141201,000000,38.5663,38.8506,38.1952,38.2919,40354.241003092,0
+CPK.US,D,20141202,000000,38.5219,39.0392,38.5121,38.893,29578.791432171,0
+CPK.US,D,20141203,000000,38.9108,39.4103,38.7992,38.9454,36076.885974094,0
+CPK.US,D,20141204,000000,38.7815,39.4596,38.595,39.0135,58294.412214247,0
+CPK.US,D,20141205,000000,38.893,39.4182,38.893,39.3224,29780.400539413,0
+CPK.US,D,20141208,000000,39.5376,39.9255,38.9197,39.1241,31109.602291673,0
+CPK.US,D,20141209,000000,38.9454,40.5109,38.6127,40.4743,40707.816774081,0
+CPK.US,D,20141210,000000,40.4418,40.579,39.9857,40.5109,53876.234743508,0
+CPK.US,D,20141211,000000,40.579,40.962,39.7923,40.6926,68507.585129294,0
+CPK.US,D,20141212,000000,40.3806,40.8435,40.0953,40.502,80453.178011084,0
+CPK.US,D,20141215,000000,40.5701,40.8188,40.2078,40.2779,88724.216963414,0
+CPK.US,D,20141216,000000,40.7467,41.2363,40.042,40.2355,77597.217843688,0
+CPK.US,D,20141217,000000,39.808,40.9757,39.7085,40.8622,59122.123976136,0
+CPK.US,D,20141218,000000,41.1851,41.7368,40.6569,41.6587,40017.888120659,0
+CPK.US,D,20141219,000000,41.494,41.7565,41.2807,41.4337,111979.16896143,0
+CPK.US,D,20141222,000000,41.5926,42.2678,41.5926,42.2678,41921.523861894,0
+CPK.US,D,20141223,000000,42.3774,42.9825,42.1415,42.872,46742.919547113,0
+CPK.US,D,20141224,000000,42.864,43.9025,42.864,43.5224,28831.115446525,0
+CPK.US,D,20141226,000000,43.9112,44.1709,43.7869,44.012,20330.100276387,0
+CPK.US,D,20141229,000000,44.2193,45.5548,44.2193,45.5004,43481.714943054,0
+CPK.US,D,20141230,000000,45.4699,45.5004,43.9853,44.1195,42137.316524417,0
+CPK.US,D,20141231,000000,44.1195,44.5756,42.9242,42.9588,43262.882947254,0
+CPK.US,D,20150102,000000,42.9676,43.3812,42.2234,43.1532,48410.50040399,0
+CPK.US,D,20150105,000000,43.1384,43.1384,41.7742,42.2323,57202.278457435,0
+CPK.US,D,20150106,000000,42.1513,42.7347,41.4881,41.7191,63316.403895617,0
+CPK.US,D,20150107,000000,41.7931,42.2758,41.0024,42.1613,46780.404657505,0
+CPK.US,D,20150108,000000,42.5708,43.246,42.2323,43.0476,40229.628338817,0
+CPK.US,D,20150109,000000,42.8443,43.1058,42.2135,42.6351,22052.389132212,0
+CPK.US,D,20150112,000000,42.5353,43.2539,41.6924,43.0377,32649.531151,0
+CPK.US,D,20150113,000000,43.1334,44.621,42.7249,43.4227,52190.417886982,0
+CPK.US,D,20150114,000000,43.1058,44.0217,43.1058,43.7297,32029.507162903,0
+CPK.US,D,20150115,000000,44.0653,44.2034,43.3131,43.5559,58738.154872395,0
+CPK.US,D,20150116,000000,43.2894,44.3693,43.2539,44.2547,52377.843438939,0
+CPK.US,D,20150120,000000,44.3426,44.3426,43.5648,43.7543,33840.949794795,0
+CPK.US,D,20150121,000000,43.7958,44.003,43.2539,43.5471,37095.062621214,0
+CPK.US,D,20150122,000000,43.5718,44.1866,43.3053,43.8678,42496.970961958,0
+CPK.US,D,20150123,000000,43.8234,44.3347,43.6399,44.0564,29294.107215415,0
+CPK.US,D,20150126,000000,43.7958,44.4868,43.0002,44.2725,57281.301122584,0
+CPK.US,D,20150127,000000,44.0484,44.3604,43.6162,43.7623,38437.434817667,0
+CPK.US,D,20150128,000000,43.9606,44.2883,42.6448,42.8097,38355.372819242,0
+CPK.US,D,20150129,000000,43.0556,44.5045,42.8798,44.4542,63955.676994455,0
+CPK.US,D,20150130,000000,44.3426,44.5578,42.1276,42.179,69612.889330298,0
+CPK.US,D,20150202,000000,41.9964,42.8541,41.6844,42.7702,49416.519718011,0
+CPK.US,D,20150203,000000,43.5718,44.6022,43.0377,44.2883,76798.886303459,0
+CPK.US,D,20150204,000000,44.0484,45.1707,43.9686,44.1532,65770.158959623,0
+CPK.US,D,20150205,000000,44.4315,44.8686,44.2193,44.7217,34108.411122994,0
+CPK.US,D,20150206,000000,44.7463,44.7463,42.7347,42.9903,36758.709738781,0
+CPK.US,D,20150209,000000,42.942,43.2539,41.7101,41.8592,47296.078203162,0
+CPK.US,D,20150210,000000,42.2135,42.7613,41.7101,42.4732,28399.530121477,0
+CPK.US,D,20150211,000000,42.2678,42.6124,41.5215,41.6016,35153.941769589,0
+CPK.US,D,20150212,000000,41.5926,41.8592,41.4791,41.7999,29329.566103623,0
+CPK.US,D,20150213,000000,41.6341,41.7368,40.962,41.3143,36039.400863702,0
+CPK.US,D,20150217,000000,41.8869,42.553,40.8109,41.1179,45737.913344185,0
+CPK.US,D,20150218,000000,41.2985,42.4485,41.2985,42.2925,53047.509870528,0
+CPK.US,D,20150219,000000,42.2758,42.7159,41.6844,41.7832,20431.411385553,0
+CPK.US,D,20150220,000000,41.869,41.869,41.2807,41.5926,47490.59553276,0
+CPK.US,D,20150223,000000,41.3963,41.946,41.0913,41.6587,20403.044274987,0
+CPK.US,D,20150224,000000,41.7368,42.2599,41.1781,41.3232,38878.13814254,0
+CPK.US,D,20150225,000000,40.8919,41.4881,40.426,40.8435,25306.501958633,0
+CPK.US,D,20150226,000000,40.955,40.962,40.3895,40.8919,25683.379284729,0
+CPK.US,D,20150227,000000,40.7891,41.1248,40.7093,40.8278,41327.840762179,0
+CPK.US,D,20150302,000000,40.9935,40.9935,40.3352,40.6659,44161.512485559,0
+CPK.US,D,20150303,000000,40.426,40.8435,39.965,40.5424,38958.173918782,0
+CPK.US,D,20150304,000000,40.4516,40.502,39.9048,39.9926,25777.598616255,0
+CPK.US,D,20150305,000000,39.7923,40.3085,39.1971,39.4992,38837.613698873,0
+CPK.US,D,20150306,000000,39.3688,40.19,38.7805,39.4212,64155.259879513,0
+CPK.US,D,20150309,000000,39.2977,41.1317,39.2218,40.6046,59188.989308185,0
+CPK.US,D,20150310,000000,40.3983,41.3064,39.9403,40.4161,54216.640070307,0
+CPK.US,D,20150311,000000,40.3352,40.8722,40.2265,40.5355,55025.102721453,0
+CPK.US,D,20150312,000000,40.9096,42.179,40.4418,42.1276,63235.355008284,0
+CPK.US,D,20150313,000000,41.945,42.0595,40.9205,41.65,35062.76177134,0
+CPK.US,D,20150316,000000,42.0595,42.6568,41.9263,42.3369,67711.279811247,0
+CPK.US,D,20150317,000000,42.17,42.6932,42.1613,42.3192,56788.929132037,0
+CPK.US,D,20150318,000000,42.3704,43.4858,41.7348,43.2055,44147.328930274,0
+CPK.US,D,20150319,000000,42.7564,43.2342,42.4583,42.8403,25406.799956706,0
+CPK.US,D,20150320,000000,43.1117,43.1207,42.4317,42.9686,78057.170279303,0
+CPK.US,D,20150323,000000,42.8137,43.3792,42.6568,43.015,28627.480117101,0
+CPK.US,D,20150324,000000,43.0613,43.5708,42.7022,43.3536,22875.035338642,0
+CPK.US,D,20150325,000000,43.3891,43.4937,42.0438,42.2244,50007.16348445,0
+CPK.US,D,20150326,000000,41.9707,42.6211,41.9707,42.1029,22417.109125211,0
+CPK.US,D,20150327,000000,42.0527,43.2697,42.0241,43.1681,51962.467891358,0
+CPK.US,D,20150330,000000,43.3694,44.0237,43.3111,43.7968,36099.17441811,0
+CPK.US,D,20150331,000000,43.7721,44.2222,43.3536,44.0237,31813.714500379,0
+CPK.US,D,20150401,000000,43.7376,44.2923,43.4681,44.2489,24832.365967733,0
+CPK.US,D,20150402,000000,44.0584,44.9714,43.9616,44.8252,32306.086490926,0
+CPK.US,D,20150406,000000,44.7611,46.0947,43.9616,45.992,56905.436907578,0
+CPK.US,D,20150407,000000,46.0413,46.0581,45.1964,45.4945,39077.721027597,0
+CPK.US,D,20150408,000000,45.4945,45.7818,44.7197,44.9991,21269.254258358,0
+CPK.US,D,20150409,000000,45.4857,45.4857,43.6754,43.9873,24449.409975085,0
+CPK.US,D,20150410,000000,43.9963,44.8075,43.9616,44.3189,27819.017465955,0
+CPK.US,D,20150413,000000,44.5095,44.5884,43.93,44.014,36555.074409358,0
+CPK.US,D,20150414,000000,44.1639,44.3545,43.93,44.0584,39434.336131863,0
+CPK.US,D,20150415,000000,44.1561,44.3288,43.8244,43.9122,37027.184178072,0
+CPK.US,D,20150416,000000,43.623,44.0861,43.0052,43.703,31073.130292373,0
+CPK.US,D,20150417,000000,43.4138,43.8145,42.564,42.8324,30809.721408541,0
+CPK.US,D,20150420,000000,43.0526,44.7029,43.0526,44.5736,41484.872981386,0
+CPK.US,D,20150421,000000,44.6861,45.0049,43.8678,44.0504,28226.288124802,0
+CPK.US,D,20150422,000000,44.0417,44.1886,43.2342,43.477,23485.941326915,0
+CPK.US,D,20150423,000000,43.5214,43.8343,43.3289,43.6754,23681.471767605,0
+CPK.US,D,20150424,000000,43.6497,43.859,43.5708,43.7297,28468.42167571,0
+CPK.US,D,20150427,000000,43.1681,43.93,42.4751,43.4395,38623.847258533,0
+CPK.US,D,20150428,000000,43.4217,44.0671,42.9005,43.9783,51619.023231284,0
+CPK.US,D,20150429,000000,43.4217,43.8244,42.7386,43.1444,34719.317111265,0
+CPK.US,D,20150430,000000,43.0763,43.0763,40.9787,41.5641,68056.750693504,0
+CPK.US,D,20150501,000000,41.8079,41.8997,40.9303,41.3104,36326.111302642,0
+CPK.US,D,20150504,000000,41.1031,41.7545,40.197,40.2335,64952.578308652,0
+CPK.US,D,20150505,000000,40.0134,40.0134,38.5979,39.6137,94841.381734872,0
+CPK.US,D,20150506,000000,39.6225,41.7071,39.6225,41.3341,72632.973494542,0
+CPK.US,D,20150507,000000,41.3193,42.556,41.3193,42.3704,62577.845909794,0
+CPK.US,D,20150508,000000,42.869,44.3821,42.2688,44.3288,56788.929132037,0
+CPK.US,D,20150511,000000,44.544,44.544,43.6675,43.9389,49201.740166578,0
+CPK.US,D,20150512,000000,42.8492,43.6576,42.7022,43.2242,37701.91616512,0
+CPK.US,D,20150513,000000,43.3111,43.4059,42.6932,43.1029,48742.800842056,0
+CPK.US,D,20150514,000000,43.4937,44.3021,43.4681,44.1639,31846.134055312,0
+CPK.US,D,20150515,000000,44.2143,44.4838,43.8431,44.0237,21292.555813466,0
+CPK.US,D,20150518,000000,44.0771,45.2151,44.0237,45.0325,40407.93589095,0
+CPK.US,D,20150519,000000,45.234,45.234,44.5884,45.145,36658.411740708,0
+CPK.US,D,20150520,000000,45.234,45.3968,44.8332,45.2714,31957.576275395,0
+CPK.US,D,20150521,000000,45.3879,45.4432,44.8431,45.0948,31616.157837505,0
+CPK.US,D,20150522,000000,45.1629,45.2151,44.8856,45.0789,37128.495287239,0
+CPK.US,D,20150526,000000,45.1036,45.1036,44.4433,45.0325,33344.52535988,0
+CPK.US,D,20150527,000000,45.3612,45.4166,44.9714,45.2882,24945.83441,0
+CPK.US,D,20150528,000000,44.9714,45.7639,44.9714,45.7561,24350.125088103,0
+CPK.US,D,20150529,000000,45.7215,46.4441,45.2625,45.7818,64376.118097495,0
+CPK.US,D,20150601,000000,46.3463,47.7124,45.8163,47.0264,76156.573871344,0
+CPK.US,D,20150602,000000,47.0363,47.7736,46.6247,47.3187,130977.02815228,0
+CPK.US,D,20150603,000000,47.3187,48.0253,46.9731,47.3344,44029.808043642,0
+CPK.US,D,20150604,000000,47.2199,47.7312,46.521,46.7727,40581.177887624,0
+CPK.US,D,20150605,000000,46.6247,46.8339,46.1213,46.6691,37249.055507147,0
+CPK.US,D,20150608,000000,46.8783,47.2376,46.4776,46.6148,39203.346802963,0
+CPK.US,D,20150609,000000,46.5724,47.21,46.4094,46.6602,131489.66236466,0
+CPK.US,D,20150610,000000,46.8952,48.1033,46.6148,47.7736,99426.722535735,0
+CPK.US,D,20150611,000000,48.1399,48.7143,47.6503,48.6097,91490.010243652,0
+CPK.US,D,20150612,000000,48.4172,48.7232,47.9474,48.1566,66098.406953322,0
+CPK.US,D,20150615,000000,47.9552,47.9552,44.3614,46.0137,161930.61133584,0
+CPK.US,D,20150616,000000,45.8814,46.7382,45.5241,46.598,108526.48636104,0
+CPK.US,D,20150617,000000,46.6948,47.1656,46.3553,46.7046,97430.89368516,0
+CPK.US,D,20150618,000000,47.0294,47.5003,46.7994,47.2743,102120.58492846,0
+CPK.US,D,20150619,000000,47.2416,47.3304,45.9979,46.6889,202415.54366976,0
+CPK.US,D,20150622,000000,46.6612,47.2042,46.1371,47.0027,64270.754543963,0
+CPK.US,D,20150623,000000,47.2139,47.4736,46.4431,47.4222,86143.823012951,0
+CPK.US,D,20150624,000000,47.2663,47.6226,46.985,47.1291,62552.518132503,0
+CPK.US,D,20150625,000000,46.8538,47.517,46.7658,47.2663,57292.445344593,0
+CPK.US,D,20150626,000000,47.4045,47.8072,47.1291,47.5604,70671.590421085,0
+CPK.US,D,20150629,000000,47.7806,48.0066,47.056,47.1656,54549.953619464,0
+CPK.US,D,20150630,000000,47.8585,47.8585,47.0126,47.0867,61070.336605402,0
+CPK.US,D,20150701,000000,47.3581,47.7726,46.985,47.2743,60383.447285255,0
+CPK.US,D,20150702,000000,47.4322,47.596,46.6701,47.3384,57863.840000291,0
+CPK.US,D,20150706,000000,46.6948,48.05,46.6948,47.6137,87140.724327146,0
+CPK.US,D,20150707,000000,47.7194,48.7587,47.2506,48.4903,77191.973407023,0
+CPK.US,D,20150708,000000,48.2257,49.0322,48.0777,48.3896,59809.013296282,0
+CPK.US,D,20150709,000000,48.7499,49.0983,47.6581,47.6581,77649.899620455,0
+CPK.US,D,20150710,000000,47.902,48.6966,47.0027,48.207,40595.361442907,0
+CPK.US,D,20150713,000000,47.9187,48.5584,47.4913,47.6651,76849.541858042,0
+CPK.US,D,20150714,000000,47.6404,47.9632,47.2219,47.4124,75083.689225274,0
+CPK.US,D,20150715,000000,47.596,47.6581,47.2743,47.4913,52935.054539353,0
+CPK.US,D,20150716,000000,47.368,48.4961,47.368,47.6503,110813.07809493,0
+CPK.US,D,20150717,000000,47.7726,47.7726,46.9386,47.1844,55694.769153042,0
+CPK.US,D,20150720,000000,47.0807,47.0807,46.2151,46.3453,51802.396338876,0
+CPK.US,D,20150721,000000,46.2071,46.4431,45.4195,45.836,38653.227480191,0
+CPK.US,D,20150722,000000,45.4747,46.4264,45.146,46.3553,50662.646360755,0
+CPK.US,D,20150723,000000,46.3987,46.3987,44.9624,45.1649,105207.53442476,0
+CPK.US,D,20150724,000000,45.0238,46.1707,44.7434,45.534,76049.184095628,0
+CPK.US,D,20150727,000000,45.5241,46.2595,45.4283,45.7097,80851.330670107,0
+CPK.US,D,20150728,000000,45.7175,45.7412,44.9033,45.2448,97777.377678509,0
+CPK.US,D,20150729,000000,45.3218,45.845,44.8766,44.9901,137111.4158123,0
+CPK.US,D,20150730,000000,44.6161,45.7512,44.3515,44.8509,75821.234100004,0
+CPK.US,D,20150731,000000,44.8165,45.6623,44.3436,44.9624,44943.634248322,0
+CPK.US,D,20150803,000000,44.9387,45.3375,44.1275,44.5173,99451.037201935,0
+CPK.US,D,20150804,000000,44.316,44.4828,43.783,44.0277,81767.183096971,0
+CPK.US,D,20150805,000000,44.3071,44.6585,43.7652,44.3515,87370.700544954,0
+CPK.US,D,20150806,000000,44.3515,44.7601,41.8869,42.1454,130833.16637727,0
+CPK.US,D,20150807,000000,41.7081,41.7081,39.5683,40.7674,122591.50764659,0
+CPK.US,D,20150810,000000,41.0271,48.6028,41.0271,45.1649,272172.29477507,0
+CPK.US,D,20150811,000000,44.5075,45.146,43.243,43.32,82520.937749167,0
+CPK.US,D,20150812,000000,43.3121,43.9429,42.8314,43.8007,81880.651539235,0
+CPK.US,D,20150813,000000,43.3615,44.4986,43.2599,43.8975,50200.667702957,0
+CPK.US,D,20150814,000000,43.7652,44.6585,43.7652,44.5795,47573.670642277,0
+CPK.US,D,20150817,000000,44.2271,45.2083,44.2271,44.4986,70444.653536553,0
+CPK.US,D,20150818,000000,44.6161,45.4096,44.1788,45.2981,95717.72282916,0
+CPK.US,D,20150819,000000,44.8165,46.6355,44.5075,46.2151,114472.43535801,0
+CPK.US,D,20150820,000000,46.0049,46.8635,45.6712,46.063,72504.308385902,0
+CPK.US,D,20150821,000000,45.0001,45.9268,44.3357,45.235,90456.636930157,0
+CPK.US,D,20150824,000000,40.2265,44.1275,40.199,42.8019,77122.068741698,0
+CPK.US,D,20150825,000000,43.8629,43.8629,42.6636,43.0753,67816.643364781,0
+CPK.US,D,20150826,000000,43.9329,44.3791,42.5343,43.6527,59006.629311685,0
+CPK.US,D,20150827,000000,44.3614,45.0059,42.4642,43.0753,64955.617641926,0
+CPK.US,D,20150828,000000,42.9084,43.0426,42.2975,42.9271,43343.931834586,0
+CPK.US,D,20150831,000000,42.3517,43.3043,42.183,43.085,77078.504964757,0
+CPK.US,D,20150901,000000,42.5156,43.3378,42.1553,42.3053,57752.397780208,0
+CPK.US,D,20150902,000000,42.7939,42.7939,41.8423,42.2451,38538.745926833,0
+CPK.US,D,20150903,000000,42.5867,42.6448,41.6173,41.9006,50429.630809673,0
+CPK.US,D,20150904,000000,41.3627,41.877,40.6175,41.5819,42428.079407725,0
+CPK.US,D,20150908,000000,41.9006,42.5698,41.0715,42.183,60036.963291906,0
+CPK.US,D,20150909,000000,42.4544,42.4544,41.3429,41.4752,51802.396338876,0
+CPK.US,D,20150910,000000,41.2739,42.1997,41.1929,41.4052,39992.560343368,0
+CPK.US,D,20150911,000000,41.0863,41.8779,40.8741,41.7742,26029.863278078,0
+CPK.US,D,20150914,000000,41.7742,42.0822,41.5631,41.9204,33189.519362856,0
+CPK.US,D,20150915,000000,41.7081,42.5116,41.7081,42.4505,44671.107364664,0
+CPK.US,D,20150916,000000,42.6695,43.1444,42.5827,42.7149,50694.052804597,0
+CPK.US,D,20150917,000000,42.6084,43.7435,42.4228,43.091,53156.925868428,0
+CPK.US,D,20150918,000000,42.5827,43.9706,42.3784,42.7149,150261.59778207,0
+CPK.US,D,20150921,000000,42.5471,43.7267,42.5471,43.5075,82291.974642452,0
+CPK.US,D,20150922,000000,43.1097,43.7168,42.8897,43.3812,70018.133766963,0
+CPK.US,D,20150923,000000,43.3477,43.929,43.1097,43.3911,68768.967790943,0
+CPK.US,D,20150924,000000,43.0673,44.4117,43.0673,44.3495,56598.464246804,0
+CPK.US,D,20150925,000000,44.5706,45.1589,44.1136,44.314,50125.697482174,0
+CPK.US,D,20150928,000000,44.3051,45.537,43.699,45.1757,89474.932282337,0
+CPK.US,D,20150929,000000,44.9744,45.6683,44.9744,45.4323,78653.892712292,0
+CPK.US,D,20150930,000000,45.834,46.9435,45.4146,46.6987,83770.103725186,0
+CPK.US,D,20151001,000000,46.9356,46.9356,44.7118,45.4323,65015.391196335,0
+CPK.US,D,20151002,000000,45.2388,46.1984,44.932,46.1193,55469.858490693,0
+CPK.US,D,20151005,000000,46.5556,47.0718,46.0552,47.0264,61452.279486958,0
+CPK.US,D,20151006,000000,47.0185,47.1824,46.3099,46.4451,64449.062096095,0
+CPK.US,D,20151007,000000,46.5556,46.8498,45.9338,46.6652,52968.487205378,0
+CPK.US,D,20151008,000000,46.4955,47.4815,46.1538,47.0797,55239.882272886,0
+CPK.US,D,20151009,000000,47.2022,47.3137,46.3099,46.4805,43304.420502013,0
+CPK.US,D,20151012,000000,46.4104,47.3294,46.4104,46.9524,78390.48382846,0
+CPK.US,D,20151013,000000,46.6829,47.3471,46.4451,46.5309,69219.802226733,0
+CPK.US,D,20151014,000000,46.6395,47.136,45.9258,46.0127,47171.465538886,0
+CPK.US,D,20151015,000000,46.2525,47.4115,45.9969,47.3945,47056.983985529,0
+CPK.US,D,20151016,000000,47.6048,48.0086,46.9099,47.0363,70921.828860726,0
+CPK.US,D,20151019,000000,46.7343,47.4815,46.7165,47.2396,82699.2453013,0
+CPK.US,D,20151020,000000,47.3137,47.746,46.9623,47.3571,56136.485589006,0
+CPK.US,D,20151021,000000,47.3294,47.7736,46.6652,46.7086,140033.22820065,0
+CPK.US,D,20151022,000000,46.9356,47.4409,46.6563,47.0935,74451.507904077,0
+CPK.US,D,20151023,000000,47.2563,47.2563,46.0473,46.4351,58081.658884998,0
+CPK.US,D,20151026,000000,46.4875,47.0935,46.4875,46.9524,35577.422205904,0
+CPK.US,D,20151027,000000,46.7954,46.8586,45.9802,46.0917,49670.810602018,0
+CPK.US,D,20151028,000000,46.2338,47.0185,45.5123,46.6297,86724.335668474,0
+CPK.US,D,20151029,000000,46.4638,46.4875,45.6436,46.0049,57969.203553824,0
+CPK.US,D,20151030,000000,45.9969,46.2428,45.6436,45.9338,46372.120887565,0
+CPK.US,D,20151102,000000,45.8992,46.3099,45.6771,45.9702,42741.130735047,0
+CPK.US,D,20151103,000000,45.7856,46.0917,45.461,46.0127,44327.662704591,0
+CPK.US,D,20151104,000000,45.9615,46.374,45.4857,45.9071,44048.044043292,0
+CPK.US,D,20151105,000000,46.1193,46.6652,45.4235,45.9969,76040.066095803,0
+CPK.US,D,20151106,000000,45.6594,45.8281,43.5501,44.015,71041.375969541,0
+CPK.US,D,20151109,000000,44.2874,47.3207,43.8856,46.7609,222578.48061601,0
+CPK.US,D,20151110,000000,46.6652,47.2022,46.3907,46.6198,86498.411895033,0
+CPK.US,D,20151111,000000,46.7086,46.8843,46.381,46.5142,57514.316673667,0
+CPK.US,D,20151112,000000,46.1984,46.8755,45.3592,45.5468,67969.623139622,0
+CPK.US,D,20151113,000000,45.9426,46.5389,45.5468,45.7235,164354.98617819,0
+CPK.US,D,20151116,000000,45.6968,45.9258,45.3514,45.8025,111277.08297491,0
+CPK.US,D,20151117,000000,45.7235,46.1006,45.1402,45.3692,70244.057540404,0
+CPK.US,D,20151118,000000,45.2852,46.1984,44.5252,46.0473,75698.647657913,0
+CPK.US,D,20151119,000000,46.1815,46.8665,46.0127,46.7422,50125.697482174,0
+CPK.US,D,20151120,000000,47.062,48.0007,46.8665,47.2022,91043.228252229,0
+CPK.US,D,20151123,000000,46.9356,47.6828,46.9356,47.2298,36372.714412859,0
+CPK.US,D,20151124,000000,46.9988,47.3945,46.5931,47.2723,36944.109068556,0
+CPK.US,D,20151125,000000,47.1261,47.596,47.1261,47.4913,33871.343127545,0
+CPK.US,D,20151127,000000,47.4212,47.9315,47.4212,47.6927,12844.222420094,0
+CPK.US,D,20151130,000000,47.4815,48.2307,46.8843,46.8843,84340.485269793,0
+CPK.US,D,20151201,000000,47.0264,48.0451,47.0264,48.0362,61033.864606102,0
+CPK.US,D,20151202,000000,47.9128,48.3856,47.7381,47.9849,94060.2730832,0
+CPK.US,D,20151203,000000,47.6749,47.6749,46.7866,46.8211,70539.885979169,0
+CPK.US,D,20151204,000000,46.7422,47.5259,46.7343,47.2209,53760.740079058,0
+CPK.US,D,20151207,000000,47.298,47.3207,46.4805,47.2209,105934.94818858,0
+CPK.US,D,20151208,000000,46.7787,47.2022,46.6652,47.0531,57477.844674367,0
+CPK.US,D,20151209,000000,47.0442,47.2563,46.3186,46.6899,44442.144257949,0
+CPK.US,D,20151210,000000,46.6484,46.6563,45.2586,45.9702,70583.44975611,0
+CPK.US,D,20151211,000000,45.5074,46.2229,45.5074,45.8962,62623.43590892,0
+CPK.US,D,20151214,000000,45.8962,46.3907,45.5419,46.2674,93677.317090552,0
+CPK.US,D,20151215,000000,46.4184,46.9129,46.0276,46.6316,117336.50041414,0
+CPK.US,D,20151216,000000,46.8162,48.2651,46.6316,48.2227,72794.058158117,0
+CPK.US,D,20151217,000000,48.2494,48.4814,47.8595,48.0086,41034.038545597,0
+CPK.US,D,20151218,000000,47.817,48.7262,47.6029,48.4063,128750.20997281,0
+CPK.US,D,20151221,000000,48.5228,49.0628,48.2494,49.0628,69409.254000874,0
+CPK.US,D,20151222,000000,49.1979,50.0182,48.6038,50.0093,68987.799786742,0
+CPK.US,D,20151223,000000,50.1248,51.3024,50.1248,51.2737,86813.48944454,0
+CPK.US,D,20151224,000000,51.4949,51.6893,50.9135,51.1859,39706.863015519,0
+CPK.US,D,20151228,000000,51.1603,51.9025,51.1603,51.8571,35844.883534103,0
+CPK.US,D,20151229,000000,52.1325,53.5213,51.9588,53.3544,133055.93211237,0
+CPK.US,D,20151230,000000,53.6368,54.079,52.5669,53.3012,118981.792827,0
+CPK.US,D,20151231,000000,53.1254,53.2114,48.8772,50.2037,285116.81519324,0
+CPK.US,D,20160104,000000,48.9107,49.1694,47.1409,47.6996,215403.62786486,0
+CPK.US,D,20160105,000000,47.523,48.0905,46.2229,47.3631,157291.57564712,0
+CPK.US,D,20160106,000000,46.7263,49.1506,46.7263,49.0371,115755.03400006,0
+CPK.US,D,20160107,000000,48.2404,49.1891,48.0905,48.9384,80673.023117975,0
+CPK.US,D,20160108,000000,49.1427,49.6807,48.3718,48.6116,86977.61344139,0
+CPK.US,D,20160111,000000,48.8929,49.1506,48.0905,48.1606,166432.87702718,0
+CPK.US,D,20160112,000000,48.4537,48.9748,47.8861,48.8258,140116.30331017,0
+CPK.US,D,20160113,000000,48.5495,49.4991,48.425,48.6916,63410.623227142,0
+CPK.US,D,20160114,000000,48.967,50.418,48.967,50.2916,118766.00016447,0
+CPK.US,D,20160115,000000,49.1604,50.1525,49.0292,50.0991,92445.374003091,0
+CPK.US,D,20160119,000000,50.0991,51.5137,50.0991,51.2925,94498.950185889,0
+CPK.US,D,20160120,000000,51.0082,51.5591,49.3193,50.4614,122421.3049832,0
+CPK.US,D,20160121,000000,50.4614,51.7387,49.6046,51.0813,127184.95333619,0
+CPK.US,D,20160122,000000,51.5935,52.2154,50.6568,52.0861,151519.88175792,0
+CPK.US,D,20160125,000000,51.9844,52.8649,51.486,52.5145,108603.48280401,0
+CPK.US,D,20160126,000000,52.6447,53.9368,52.6447,53.7976,125127.32470903,0
+CPK.US,D,20160127,000000,53.4315,55.1943,53.1768,54.6702,179042.05767401,0
+CPK.US,D,20160128,000000,55.0888,56.2554,54.9536,55.7599,108348.17880891,0
+CPK.US,D,20160129,000000,56.1943,57.0599,55.2111,55.7076,121204.55856211,0
+CPK.US,D,20160201,000000,55.4392,55.8576,54.8241,54.9633,136954.38359309,0
+CPK.US,D,20160202,000000,54.7323,57.4843,54.6899,57.4498,140358.43686108,0
+CPK.US,D,20160203,000000,57.7932,58.503,57.0776,57.6906,115141.08867851,0
+CPK.US,D,20160204,000000,57.5031,57.8111,56.5298,56.5298,139811.35687158,0
+CPK.US,D,20160205,000000,56.4824,57.123,55.4954,55.5665,90469.807374349,0
+CPK.US,D,20160208,000000,55.524,58.3875,55.524,58.262,124944.96471253,0
+CPK.US,D,20160209,000000,57.9285,59.5927,57.5712,58.7142,143156.64969624,0
+CPK.US,D,20160210,000000,58.8287,58.8287,56.7786,56.8487,156534.78166165,0
+CPK.US,D,20160211,000000,56.211,57.0954,55.6543,56.3335,177641.93814533,0
+CPK.US,D,20160212,000000,56.4064,57.2542,55.671,56.4735,57438.333341793,0
+CPK.US,D,20160216,000000,57.0332,57.3867,55.9623,57.2809,158684.60339815,0
+CPK.US,D,20160217,000000,57.4665,57.735,56.5161,56.672,75196.144556448,0
+CPK.US,D,20160218,000000,56.593,57.123,56.3335,56.5742,80112.772684285,0
+CPK.US,D,20160219,000000,56.6197,57.5218,56.5022,56.6098,94397.639076723,0
+CPK.US,D,20160222,000000,57.9462,57.9462,56.4064,56.6197,72750.494381176,0
+CPK.US,D,20160223,000000,56.6009,57.05,56.5298,56.6443,89513.43050382,0
+CPK.US,D,20160224,000000,56.3335,57.3787,56.3127,57.2712,93326.780652837,0
+CPK.US,D,20160225,000000,56.6286,57.0105,55.2456,56.5022,116744.84353661,0
+CPK.US,D,20160226,000000,56.4263,56.5832,54.3603,54.9082,118364.80817218,0
+CPK.US,D,20160229,000000,54.6445,55.9277,54.5379,55.1144,96050.023267225,0
+CPK.US,D,20160301,000000,55.3798,55.4392,54.079,54.3968,104996.80731769,0
+CPK.US,D,20160302,000000,54.0366,54.3356,52.2371,54.1401,111227.44053141,0
+CPK.US,D,20160303,000000,53.0357,53.0357,49.6303,51.5137,247128.18858918,0
+CPK.US,D,20160304,000000,51.0448,53.5213,50.5403,52.8482,159916.54648561,0
+CPK.US,D,20160307,000000,52.7277,53.4572,52.62,53.2271,115953.60377403,0
+CPK.US,D,20160308,000000,53.2271,54.6445,53.2271,54.5132,181428.94740597,0
+CPK.US,D,20160309,000000,54.4067,54.8815,53.9912,54.3356,164063.21018379,0
+CPK.US,D,20160310,000000,53.7049,54.4698,52.8747,53.1333,140137.57864309,0
+CPK.US,D,20160311,000000,53.54,53.9388,52.9961,53.2351,123991.62717527,0
+CPK.US,D,20160314,000000,53.0139,53.7058,53.0139,53.4038,67532.972259115,0
+CPK.US,D,20160315,000000,53.3811,54.1836,53.0859,53.158,59454.4244142,0
+CPK.US,D,20160316,000000,52.936,53.9034,52.3466,53.2824,124481.97294364,0
+CPK.US,D,20160317,000000,53.309,55.069,53.0228,54.9426,91571.059130986,0
+CPK.US,D,20160318,000000,55.2447,55.2447,53.1917,53.1917,159589.31160301,0
+CPK.US,D,20160321,000000,52.9961,53.3317,52.3832,53.0772,51662.587008226,0
+CPK.US,D,20160322,000000,52.8372,53.2725,52.4741,52.9873,58188.035549623,0
+CPK.US,D,20160323,000000,52.7128,53.6476,52.4928,53.4305,96412.71703804,0
+CPK.US,D,20160324,000000,53.4216,54.2409,53.1917,54.152,74362.354128011,0
+CPK.US,D,20160328,000000,54.5251,55.3701,54.0286,54.8875,98091.442116924,0
+CPK.US,D,20160329,000000,54.686,56.6414,54.4451,56.4213,95725.827717893,0
+CPK.US,D,20160330,000000,56.446,56.7479,54.9506,54.9603,103707.11689801,0
+CPK.US,D,20160331,000000,55.1835,56.6157,54.8124,55.9751,274576.40739558,0
+CPK.US,D,20160401,000000,55.5754,56.2465,54.767,55.302,81286.968439522,0
+CPK.US,D,20160404,000000,55.4579,55.4579,54.1787,54.2606,95566.769276502,0
+CPK.US,D,20160405,000000,54.3218,54.9703,53.2005,53.3377,99785.363862184,0
+CPK.US,D,20160406,000000,53.3377,53.4936,52.8609,53.2251,73694.713918605,0
+CPK.US,D,20160407,000000,53.0061,53.6427,53.0061,53.6298,85291.796584863,0
+CPK.US,D,20160408,000000,53.6881,54.1431,53.2182,53.8263,68707.168014352,0
+CPK.US,D,20160411,000000,53.8737,54.4373,53.3446,53.5143,63938.454105897,0
+CPK.US,D,20160412,000000,53.6713,54.5084,53.318,53.3722,114497.7631353,0
+CPK.US,D,20160413,000000,53.4038,54.082,52.9409,54.082,64104.60432493,0
+CPK.US,D,20160414,000000,54.0286,54.3563,52.9961,53.4137,130710.57993517,0
+CPK.US,D,20160415,000000,53.2913,54.0386,53.2913,53.771,81233.273551665,0
+CPK.US,D,20160418,000000,53.5667,54.3475,53.3377,54.3119,82685.061746017,0
+CPK.US,D,20160419,000000,54.6149,54.8628,53.9221,54.7106,45630.523568469,0
+CPK.US,D,20160420,000000,54.3297,54.6939,53.2351,53.3377,56564.018469688,0
+CPK.US,D,20160421,000000,53.4137,53.6881,52.8008,52.9804,115690.19489018,0
+CPK.US,D,20160422,000000,52.8984,53.3446,52.5253,53.0139,92808.067773906,0
+CPK.US,D,20160425,000000,53.0395,53.9585,52.7128,53.2528,42060.32008145,0
+CPK.US,D,20160426,000000,53.3811,53.8263,52.7829,53.5667,66623.198498802,0
+CPK.US,D,20160427,000000,53.841,54.0109,52.936,53.5213,56343.160251706,0
+CPK.US,D,20160428,000000,53.465,54.2409,52.8984,53.318,67373.913817724,0
+CPK.US,D,20160429,000000,53.1758,53.9034,52.4207,52.9083,125620.70981067,0
+CPK.US,D,20160502,000000,52.9083,53.8579,52.8442,53.5598,206712.1478095,0
+CPK.US,D,20160503,000000,53.5598,54.0029,52.5954,53.5213,67113.544267167,0
+CPK.US,D,20160504,000000,52.3368,56.3847,51.7436,55.913,108868.91791003,0
+CPK.US,D,20160505,000000,55.8309,56.8467,54.989,55.0187,119046.63193687,0
+CPK.US,D,20160506,000000,54.9802,55.672,54.2409,55.3187,75038.09922615,0
+CPK.US,D,20160509,000000,55.1648,56.2495,54.99,55.7441,62197.929250422,0
+CPK.US,D,20160510,000000,55.9928,55.9928,54.3563,54.5251,123011.94874963,0
+CPK.US,D,20160511,000000,54.5084,54.757,53.6298,53.9932,44263.836705816,0
+CPK.US,D,20160512,000000,54.082,54.4748,53.6812,54.3741,50096.317260516,0
+CPK.US,D,20160513,000000,54.5251,54.7797,53.62,54.0207,45856.447341909,0
+CPK.US,D,20160516,000000,54.225,54.8705,53.9458,54.1787,54285.531624539,0
+CPK.US,D,20160517,000000,53.9752,54.225,51.475,51.7791,171162.07960306,0
+CPK.US,D,20160518,000000,51.7791,52.634,51.178,51.406,58486.903321663,0
+CPK.US,D,20160519,000000,51.0675,51.5491,50.487,50.8464,83659.674616195,0
+CPK.US,D,20160520,000000,50.9875,51.252,50.2936,51.2274,51596.734787268,0
+CPK.US,D,20160523,000000,51.3715,51.3715,50.4969,50.5156,31210.91340084,0
+CPK.US,D,20160524,000000,50.3301,52.1887,50.3301,52.1345,69958.360212555,0
+CPK.US,D,20160525,000000,52.097,52.245,51.1404,51.2905,75297.455665614,0
+CPK.US,D,20160526,000000,51.2175,51.5314,50.338,51.4316,50325.280367232,0
+CPK.US,D,20160527,000000,51.6292,51.7257,51.252,51.6803,35577.422205904,0
+CPK.US,D,20160531,000000,51.6557,52.1245,50.2748,51.2807,132217.07612848,0
+CPK.US,D,20160601,000000,51.0773,52.0536,51.0773,52.0367,103700.02512037,0
+CPK.US,D,20160602,000000,52.1058,52.1058,51.4573,51.9499,59372.362415776,0
+CPK.US,D,20160603,000000,52.3645,52.6586,52.0536,52.5185,46497.746662931,0
+CPK.US,D,20160606,000000,52.5866,52.624,52.0536,52.2085,42909.307176264,0
+CPK.US,D,20160607,000000,52.2529,52.9617,52.1058,52.4394,34463.000005076,0
+CPK.US,D,20160608,000000,52.5095,53.2251,52.1887,53.167,58041.134441331,0
+CPK.US,D,20160609,000000,53.0061,54.1333,52.7128,53.9852,97298.176132153,0
+CPK.US,D,20160610,000000,53.771,54.2172,53.54,53.7256,39973.311232626,0
+CPK.US,D,20160613,000000,53.6161,53.7572,53.0405,53.2114,33552.213133671,0
+CPK.US,D,20160614,000000,53.1935,54.2053,52.7405,54.1589,55995.663147265,0
+CPK.US,D,20160615,000000,54.3011,54.3011,53.0337,53.2844,56305.675141314,0
+CPK.US,D,20160616,000000,52.2331,53.7849,52.2331,53.7385,64569.622316003,0
+CPK.US,D,20160617,000000,53.8627,53.927,52.9143,53.0782,134660.70008156,0
+CPK.US,D,20160620,000000,53.16,53.3307,52.2312,52.5233,64304.187209988,0
+CPK.US,D,20160621,000000,52.3339,53.2361,52.3339,52.937,43431.059388471,0
+CPK.US,D,20160622,000000,53.169,53.169,51.3892,51.5856,77423.975847015,0
+CPK.US,D,20160623,000000,51.6666,51.9075,51.3113,51.8985,78819.029820234,0
+CPK.US,D,20160624,000000,52.1946,57.0006,52.1946,56.1636,707640.87463754,0
+CPK.US,D,20160627,000000,56.0422,57.9394,55.6513,57.6087,167711.42322486,0
+CPK.US,D,20160628,000000,57.3935,57.6985,56.0008,56.0798,104259.26244296,0
+CPK.US,D,20160629,000000,56.5525,57.7785,56.0334,57.053,104338.28510812,0
+CPK.US,D,20160630,000000,56.9918,59.1346,56.9918,59.1259,185360.83155271,0
+CPK.US,D,20160701,000000,59.3666,59.5541,58.1418,59.0201,55823.434261682,0
+CPK.US,D,20160705,000000,58.9669,59.7358,58.9669,59.2788,64689.169424819,0
+CPK.US,D,20160706,000000,58.9028,60.3083,58.6174,59.0725,108671.36124716,0
+CPK.US,D,20160707,000000,59.0281,59.0281,57.6245,57.7942,56494.113804362,0
+CPK.US,D,20160708,000000,57.4547,58.4388,56.9276,58.2847,73151.686373474,0
+CPK.US,D,20160711,000000,57.9858,58.8504,57.3403,58.6618,54343.278956764,0
+CPK.US,D,20160712,000000,58.4457,59.0281,57.5801,58.4388,82781.307299724,0
+CPK.US,D,20160713,000000,58.6352,59.4397,58.5148,58.8928,47322.419091545,0
+CPK.US,D,20160714,000000,58.9195,59.3845,58.6264,58.8307,52422.420326973,0
+CPK.US,D,20160715,000000,59.0113,59.6439,58.8839,59.5631,85753.775242661,0
+CPK.US,D,20160718,000000,59.5631,59.5631,58.6895,58.7241,31894.763387711,0
+CPK.US,D,20160719,000000,58.8603,58.8603,58.1989,58.5908,49476.293272419,0
+CPK.US,D,20160720,000000,58.4201,58.7428,58.0529,58.2602,44984.158691989,0
+CPK.US,D,20160721,000000,58.1645,58.2838,57.4478,57.9779,57814.197556799,0
+CPK.US,D,20160722,000000,58.502,59.3499,57.5277,58.7873,51619.023231284,0
+CPK.US,D,20160725,000000,58.7873,58.7873,58.1645,58.5908,38549.89014884,0
+CPK.US,D,20160726,000000,58.4556,58.6994,57.4389,57.6512,53005.97231577,0
+CPK.US,D,20160727,000000,57.4478,57.9679,56.3936,57.1063,47836.066415017,0
+CPK.US,D,20160728,000000,57.1714,57.5929,56.6878,56.9178,55332.075382226,0
+CPK.US,D,20160729,000000,57.0964,57.8752,56.9671,57.2405,44866.637805355,0
+CPK.US,D,20160801,000000,57.0362,57.6512,56.438,57.1527,79913.189799228,0
+CPK.US,D,20160802,000000,56.9276,57.2069,56.4538,56.5525,39430.283687495,0
+CPK.US,D,20160803,000000,56.7312,57.349,56.2841,56.9661,60175.759511464,0
+CPK.US,D,20160804,000000,54.9347,57.6709,54.8134,56.5091,60605.318614329,0
+CPK.US,D,20160805,000000,56.2841,58.3766,56.2841,57.734,84139.889273642,0
+CPK.US,D,20160808,000000,58.2847,59.2177,58.0707,59.0281,113776.42803804,0
+CPK.US,D,20160809,000000,59.0538,59.5384,58.3855,59.1446,70284.58198407,0
+CPK.US,D,20160810,000000,59.3578,59.5898,58.1258,58.35,33250.306028356,0
+CPK.US,D,20160811,000000,58.2947,59.2689,58.0707,59.0281,56059.489146041,0
+CPK.US,D,20160812,000000,59.2877,60.0645,59.0281,59.7594,48839.046395763,0
+CPK.US,D,20160815,000000,59.6262,60.1819,57.8396,57.8653,46725.696658555,0
+CPK.US,D,20160816,000000,57.8841,57.8841,56.5713,56.5812,40820.272105256,0
+CPK.US,D,20160817,000000,56.3581,57.5702,55.8843,57.4725,44547.507811481,0
+CPK.US,D,20160818,000000,57.4478,60.642,57.2849,59.0201,141050.39173668,0
+CPK.US,D,20160819,000000,58.9195,58.9195,57.0964,57.6245,108134.41236857,0
+CPK.US,D,20160822,000000,57.7785,58.8405,57.6245,58.8139,47060.023318804,0
+CPK.US,D,20160823,000000,59.0824,59.3222,58.5109,58.5632,45536.304236944,0
+CPK.US,D,20160824,000000,58.572,58.804,57.1891,58.581,44710.618697239,0
+CPK.US,D,20160825,000000,58.1181,59.2511,58.0884,59.1544,50361.752366531,0
+CPK.US,D,20160826,000000,59.1723,59.4753,57.6432,57.7074,33549.173800396,0
+CPK.US,D,20160829,000000,57.812,59.0014,57.4547,57.7597,66193.639395938,0
+CPK.US,D,20160830,000000,57.6797,58.3321,56.9839,57.1814,53595.602971117,0
+CPK.US,D,20160831,000000,57.053,57.0895,56.5131,56.8684,56723.07691108,0
+CPK.US,D,20160901,000000,56.8684,57.2987,56.1636,56.2397,51223.909905536,0
+CPK.US,D,20160902,000000,56.2397,57.0707,55.4905,56.974,60651.921724545,0
+CPK.US,D,20160906,000000,57.1814,57.3668,56.59,56.6434,76669.208083726,0
+CPK.US,D,20160907,000000,56.8921,58.4122,56.1636,58.3036,99260.572316702,0
+CPK.US,D,20160908,000000,58.502,59.3775,57.1891,57.3036,55955.138703599,0
+CPK.US,D,20160909,000000,56.9276,57.1537,54.6594,54.6594,104209.61999947,0
+CPK.US,D,20160912,000000,54.7767,55.6326,53.7108,54.4985,122850.86408605,0
+CPK.US,D,20160913,000000,54.5478,54.8657,53.7118,54.0898,66865.33204971,0
+CPK.US,D,20160914,000000,54.3316,54.7827,53.157,53.6161,65397.334077891,0
+CPK.US,D,20160915,000000,53.5874,54.0543,53.084,53.9832,43840.356269501,0
+CPK.US,D,20160916,000000,54.1796,55.1667,53.3821,55.1312,82969.745962773,0
+CPK.US,D,20160919,000000,55.2121,56.0284,54.4037,56.0284,43725.874716143,0
+CPK.US,D,20160920,000000,56.0926,56.218,55.7244,55.83,29858.41009347,0
+CPK.US,D,20160921,000000,56.1736,57.2769,55.5003,57.2405,56561.992247505,0
+CPK.US,D,20160922,000000,55.5457,56.5871,55.4441,56.5505,829107.82897239,0
+CPK.US,D,20160923,000000,56.2624,56.4518,55.5112,56.2446,140091.98864396,0
+CPK.US,D,20160926,000000,56.1389,57.2769,55.7421,56.7756,156436.50988576,0
+CPK.US,D,20160927,000000,56.9266,57.2949,55.9761,56.443,136834.83648427,0
+CPK.US,D,20160928,000000,56.4953,56.9,55.7965,56.1389,83773.143058462,0
+CPK.US,D,20160929,000000,55.7965,55.7965,53.8391,54.5291,98044.839006707,0
+CPK.US,D,20160930,000000,54.7087,55.2664,54.3228,54.8291,111834.29407532,0
+CPK.US,D,20161003,000000,54.5755,54.7166,53.6328,54.0197,46071.226893342,0
+CPK.US,D,20161004,000000,53.9635,53.9635,52.015,52.2598,145504.02809563,0
+CPK.US,D,20161005,000000,52.6626,53.0208,51.7466,52.3743,68209.730468346,0
+CPK.US,D,20161006,000000,52.3743,52.4316,51.8995,52.244,90059.497382226,0
+CPK.US,D,20161007,000000,52.6626,52.9685,52.1128,52.8767,166941.4587952,0
+CPK.US,D,20161010,000000,52.8866,53.6476,52.8866,53.5163,53367.652975493,0
+CPK.US,D,20161011,000000,52.9774,53.468,52.6626,53.0652,59796.855963182,0
+CPK.US,D,20161012,000000,53.3821,54.4136,53.2923,54.1895,101261.46672274,0
+CPK.US,D,20161013,000000,54.0987,55.67,53.8767,54.999,120741.56679321,0
+CPK.US,D,20161014,000000,55.0878,55.2664,54.5478,54.8203,38277.363265184,0
+CPK.US,D,20161017,000000,55.0414,55.4007,54.5478,55.2664,31131.89073569,0
+CPK.US,D,20161018,000000,55.5802,56.1666,54.5478,55.7609,41505.135203219,0
+CPK.US,D,20161019,000000,55.8942,56.7016,55.2713,56.0284,43305.433613104,0
+CPK.US,D,20161020,000000,56.1666,56.209,55.67,55.8497,28470.447897894,0
+CPK.US,D,20161021,000000,55.4914,55.5802,55.1312,55.4007,33907.815126845,0
+CPK.US,D,20161024,000000,55.4441,55.8942,55.4007,55.8497,32946.372700857,0
+CPK.US,D,20161025,000000,55.9406,56.434,55.67,56.3432,49186.543500203,0
+CPK.US,D,20161026,000000,55.986,56.9266,55.8497,56.5683,65345.665412217,0
+CPK.US,D,20161027,000000,56.434,56.8378,56.1192,56.7016,45859.486675184,0
+CPK.US,D,20161028,000000,56.7016,56.9266,56.434,56.6581,46503.825329482,0
+CPK.US,D,20161031,000000,56.2978,57.8693,56.2978,57.5119,157720.12163888,0
+CPK.US,D,20161101,000000,57.6462,57.7804,56.6581,56.7479,85424.514137871,0
+CPK.US,D,20161102,000000,56.7943,56.973,55.5802,55.8497,57587.260672267,0
+CPK.US,D,20161103,000000,54.5478,55.4914,54.1895,54.3228,49710.321934593,0
+CPK.US,D,20161104,000000,54.3672,55.0414,52.5273,52.5273,77098.76718659,0
+CPK.US,D,20161107,000000,53.0208,53.5617,52.5273,53.4235,78697.456489233,0
+CPK.US,D,20161108,000000,53.2005,54.5952,53.2005,53.9201,51296.853904136,0
+CPK.US,D,20161109,000000,53.3821,54.9062,52.0771,54.8203,102580.53736409,0
+CPK.US,D,20161110,000000,54.9062,55.6247,52.2164,54.7739,88221.71386195,0
+CPK.US,D,20161111,000000,54.6821,56.973,54.0543,56.209,105021.12198389,0
+CPK.US,D,20161114,000000,56.3906,57.0165,55.8063,56.7943,69457.883333274,0
+CPK.US,D,20161115,000000,56.8378,57.5554,55.9406,57.1527,37220.688396581,0
+CPK.US,D,20161116,000000,56.973,57.7814,56.8378,57.5119,59335.890416476,0
+CPK.US,D,20161117,000000,57.4655,58.2296,57.354,57.5554,41597.328312561,0
+CPK.US,D,20161118,000000,57.5119,58.7231,57.4655,58.5888,69148.884450317,0
+CPK.US,D,20161121,000000,58.9028,59.3499,58.499,59.1723,42954.897175389,0
+CPK.US,D,20161122,000000,59.3074,60.4257,59.3074,59.9361,63321.469451076,0
+CPK.US,D,20161123,000000,59.3499,59.9361,58.9028,59.1269,33860.198905536,0
+CPK.US,D,20161125,000000,59.0824,60.0704,59.0824,60.0704,17708.168771165,0
+CPK.US,D,20161128,000000,59.8443,60.6991,59.7121,60.3853,37845.777940136,0
+CPK.US,D,20161129,000000,59.9361,61.0594,59.1723,60.4257,45169.558021762,0
+CPK.US,D,20161130,000000,60.2481,60.8344,58.1852,58.1852,62444.115245695,0
+CPK.US,D,20161201,000000,58.0065,59.4426,57.0619,58.0065,58540.598209521,0
+CPK.US,D,20161202,000000,58.0065,59.0281,57.2248,57.4655,31370.984953323,0
+CPK.US,D,20161205,000000,57.6462,57.7804,56.973,57.6926,60043.041958456,0
+CPK.US,D,20161206,000000,57.9147,58.5888,57.0619,58.0065,34219.853343076,0
+CPK.US,D,20161207,000000,58.0934,58.4092,57.1063,58.0065,65181.541415367,0
+CPK.US,D,20161208,000000,57.8249,61.1917,57.1527,61.0594,86019.210348676,0
+CPK.US,D,20161209,000000,61.1029,61.9133,60.6991,60.9232,70443.640425461,0
+CPK.US,D,20161212,000000,60.6497,60.7455,59.5157,60.2481,49343.575719411,0
+CPK.US,D,20161213,000000,60.3883,60.8423,59.5758,60.4307,55670.454486841,0
+CPK.US,D,20161214,000000,60.6143,60.8847,59.3074,59.3982,47429.80886726,0
+CPK.US,D,20161215,000000,59.3982,60.2076,58.9926,59.8029,64612.172981853,0
+CPK.US,D,20161216,000000,60.0289,61.8787,59.0824,61.6537,156943.06543159,0
+CPK.US,D,20161219,000000,61.3822,62.688,59.8473,62.6436,44529.271811831,0
+CPK.US,D,20161220,000000,62.688,63.1412,62.2035,63.1412,63831.064330181,0
+CPK.US,D,20161221,000000,63.1412,63.1412,62.5568,62.7335,52444.708770989,0
+CPK.US,D,20161222,000000,62.5084,62.699,61.246,61.246,52863.123651846,0
+CPK.US,D,20161223,000000,61.5619,62.1037,60.7525,61.1562,34591.665113717,0
+CPK.US,D,20161227,000000,61.0674,61.8333,60.7959,61.4275,41729.032754478,0
+CPK.US,D,20161228,000000,61.2914,61.6151,59.9391,60.1187,48766.102397163,0
+CPK.US,D,20161229,000000,60.1187,60.8847,60.1187,60.6143,45741.965788551,0
+CPK.US,D,20161230,000000,60.7525,61.0674,59.9391,60.3883,87075.885217281,0
+CPK.US,D,20170103,000000,60.7525,60.7525,59.3962,59.4436,49761.990600267,0
+CPK.US,D,20170104,000000,59.4436,61.1118,59.4436,60.5719,55193.279162669,0
+CPK.US,D,20170105,000000,60.253,60.253,59.3499,59.4436,48849.17750668,0
+CPK.US,D,20170106,000000,59.2611,59.7565,59.036,59.3074,44748.103807631,0
+CPK.US,D,20170109,000000,59.2611,59.487,57.3896,57.5031,51318.129237061,0
+CPK.US,D,20170110,000000,57.5031,58.495,57.2306,58.3134,35994.823975669,0
+CPK.US,D,20170111,000000,58.1338,59.1723,57.0954,58.495,36080.93841846,0
+CPK.US,D,20170112,000000,58.269,58.495,56.826,57.6847,52820.572985996,0
+CPK.US,D,20170113,000000,57.8623,58.7201,57.8623,58.4486,54314.911846198,0
+CPK.US,D,20170117,000000,58.5405,58.7665,57.7301,57.9552,35826.647534453,0
+CPK.US,D,20170118,000000,58.1338,58.8574,57.9798,58.269,41455.492759729,0
+CPK.US,D,20170119,000000,57.9552,58.7201,57.2769,57.3224,34525.812892759,0
+CPK.US,D,20170120,000000,57.4577,58.0874,57.4142,57.6383,30173.487642978,0
+CPK.US,D,20170123,000000,57.4577,57.8189,57.0954,57.1881,28038.862572845,0
+CPK.US,D,20170124,000000,57.4142,58.3134,56.9197,58.1338,47668.903084894,0
+CPK.US,D,20170125,000000,58.1338,58.495,57.8623,57.9552,38792.023699748,0
+CPK.US,D,20170126,000000,58.4062,59.1259,57.7735,59.1259,36349.412857751,0
+CPK.US,D,20170127,000000,58.9926,59.2611,58.3598,58.811,38277.363265184,0
+CPK.US,D,20170130,000000,58.4062,58.5405,57.7301,58.0016,51406.269902035,0
+CPK.US,D,20170131,000000,58.0874,59.2611,57.5475,58.9926,50073.015705407,0
+CPK.US,D,20170201,000000,59.036,59.1723,57.5475,57.8623,58252.874659489,0
+CPK.US,D,20170202,000000,58.1802,58.7044,57.8189,58.4486,40764.550995215,0
+CPK.US,D,20170203,000000,58.811,59.3074,57.9552,59.0824,41201.201875721,0
+CPK.US,D,20170206,000000,59.0824,59.2611,58.7665,58.9926,56186.128032499,0
+CPK.US,D,20170207,000000,59.036,59.2177,58.3598,58.6303,35606.802427562,0
+CPK.US,D,20170208,000000,58.4062,58.811,58.1712,58.4486,34252.27289801,0
+CPK.US,D,20170209,000000,58.5405,59.2177,58.0016,58.6757,27086.538146682,0
+CPK.US,D,20170210,000000,58.9008,60.3004,58.4486,60.253,55511.39604545,0
+CPK.US,D,20170213,000000,60.3883,62.0573,59.0824,61.6537,172010.0535868,0
+CPK.US,D,20170214,000000,61.4275,61.6991,60.0733,60.1651,84298.947715034,0
+CPK.US,D,20170215,000000,59.6222,59.714,58.269,58.8574,51458.951678802,0
+CPK.US,D,20170216,000000,58.5859,59.4436,58.5859,59.3499,34557.2193366,0
+CPK.US,D,20170217,000000,59.5334,59.5334,58.7201,59.2611,43348.997390045,0
+CPK.US,D,20170221,000000,59.1259,59.5758,58.6757,59.5334,40407.93589095,0
+CPK.US,D,20170222,000000,59.1259,59.9835,59.1259,59.8927,29694.286096621,0
+CPK.US,D,20170223,000000,59.5758,61.0871,59.5334,60.7959,40413.001446408,0
+CPK.US,D,20170224,000000,60.4791,61.5203,60.3004,61.4275,35584.513983546,0
+CPK.US,D,20170227,000000,61.2016,61.6991,61.0674,61.4275,40674.384108057,0
+CPK.US,D,20170228,000000,61.3358,63.7708,60.5275,62.1916,93262.954654061,0
+CPK.US,D,20170301,000000,61.7405,63.0741,61.2914,62.3782,47314.314202811,0
+CPK.US,D,20170302,000000,61.5619,62.8263,61.5619,62.3782,43772.477826359,0
+CPK.US,D,20170303,000000,62.1916,62.3308,60.5275,61.5136,71924.808841472,0
+CPK.US,D,20170306,000000,61.02,62.2844,60.4791,62.1916,65199.777415017,0
+CPK.US,D,20170307,000000,62.1916,62.9162,62.0129,62.5992,38813.299032673,0
+CPK.US,D,20170308,000000,61.8787,62.3308,60.4791,60.5275,39024.026139739,0
+CPK.US,D,20170309,000000,60.5956,61.246,60.2076,60.3004,30001.258757394,0
+CPK.US,D,20170310,000000,60.7051,61.02,60.0289,60.7051,33542.082022754,0
+CPK.US,D,20170313,000000,60.6617,60.8472,60.0309,60.6617,40591.30899854,0
+CPK.US,D,20170314,000000,60.5315,60.9814,60.0349,60.4831,25011.686630958,0
+CPK.US,D,20170315,000000,60.6617,63.153,60.6617,62.6131,50066.937038858,0
+CPK.US,D,20170316,000000,62.2479,62.2479,60.9814,61.7494,54230.82362559,0
+CPK.US,D,20170317,000000,62.1156,63.383,61.8007,63.0217,123948.06339833,0
+CPK.US,D,20170320,000000,63.1125,63.4234,62.0682,62.163,31739.757390688,0
+CPK.US,D,20170321,000000,62.163,63.0355,61.6625,62.1156,50555.256585038,0
+CPK.US,D,20170322,000000,62.4286,62.7947,61.4799,62.0682,46579.808661357,0
+CPK.US,D,20170323,000000,62.0682,63.153,61.2973,62.2953,50773.075469746,0
+CPK.US,D,20170324,000000,62.2035,62.8174,61.9764,62.2953,55071.70583167,0
+CPK.US,D,20170327,000000,62.2953,62.9289,61.935,62.8401,24820.208634635,0
+CPK.US,D,20170328,000000,62.7029,62.8401,62.0238,62.7473,35282.60687823,0
+CPK.US,D,20170329,000000,62.5697,62.9723,62.2035,62.7947,22491.066234902,0
+CPK.US,D,20170330,000000,62.7947,62.8865,61.9764,62.7029,31806.622722737,0
+CPK.US,D,20170331,000000,62.8865,63.4284,62.5697,62.7029,73102.043929982,0
+CPK.US,D,20170403,000000,62.6131,62.9723,62.2005,62.388,40157.697451308,0
+CPK.US,D,20170404,000000,62.475,63.3366,62.4286,63.2023,36762.762183149,0
+CPK.US,D,20170405,000000,63.383,63.4284,62.5697,63.2468,46848.283100647,0
+CPK.US,D,20170406,000000,63.2932,63.609,62.3712,63.4748,34876.349330474,0
+CPK.US,D,20170407,000000,63.609,63.609,62.997,63.1125,80291.080236418,0
+CPK.US,D,20170410,000000,63.1125,63.383,62.2035,62.8865,41157.63809878,0
+CPK.US,D,20170411,000000,62.7473,63.6564,62.7473,63.609,42162.644301708,0
+CPK.US,D,20170412,000000,63.609,64.1993,63.0671,63.6564,80055.025352062,0
+CPK.US,D,20170413,000000,63.609,63.609,62.6131,62.7029,41789.819419977,0
+CPK.US,D,20170417,000000,62.7473,64.1529,62.7473,63.9259,33126.706475172,0
+CPK.US,D,20170418,000000,63.6564,65.1024,63.3366,64.831,59719.859520216,0
+CPK.US,D,20170419,000000,64.831,65.1024,64.605,64.6978,68738.574458194,0
+CPK.US,D,20170420,000000,64.5615,65.1024,64.1993,64.7876,49426.650828927,0
+CPK.US,D,20170421,000000,64.6978,65.2406,63.8873,65.0156,40067.530564152,0
+CPK.US,D,20170424,000000,65.2406,66.4182,64.7452,66.1458,65866.404513332,0
+CPK.US,D,20170425,000000,66.4182,66.8713,65.2851,66.7815,59153.530419977,0
+CPK.US,D,20170426,000000,66.1458,67.8228,65.511,67.4151,86663.549002974,0
+CPK.US,D,20170427,000000,67.3243,67.6866,66.6897,66.7361,45622.418679735,0
+CPK.US,D,20170428,000000,66.8269,66.8269,66.0589,66.4182,63801.684108523,0
+CPK.US,D,20170501,000000,66.4636,66.6452,65.5564,66.1458,58039.108219148,0
+CPK.US,D,20170502,000000,66.284,66.4636,66.0106,66.284,34173.25023286,0
+CPK.US,D,20170503,000000,64.6978,66.0589,64.3799,65.058,63784.461219965,0
+CPK.US,D,20170504,000000,65.2851,66.284,64.8774,65.058,38527.601704825,0
+CPK.US,D,20170505,000000,64.9702,65.4666,64.3345,65.0156,78568.791380593,0
+CPK.US,D,20170508,000000,65.058,66.0106,64.9238,65.7844,49859.249265067,0
+CPK.US,D,20170509,000000,65.6926,65.9642,64.2891,64.5615,55182.134940661,0
+CPK.US,D,20170510,000000,64.4707,65.6028,64.3799,65.1024,57411.992453409,0
+CPK.US,D,20170511,000000,64.9238,65.2406,64.4243,65.1024,43065.32628438,0
+CPK.US,D,20170512,000000,65.0156,65.6028,64.6978,65.4222,40847.626104731,0
+CPK.US,D,20170515,000000,65.3759,66.4182,65.3759,65.6492,26293.27216191,0
+CPK.US,D,20170516,000000,65.6492,65.738,64.6978,64.831,46354.897999007,0
+CPK.US,D,20170517,000000,64.4707,65.2406,64.1963,64.7876,53132.611202227,0
+CPK.US,D,20170518,000000,64.7876,65.7844,64.4243,65.0156,45112.82380063,0
+CPK.US,D,20170519,000000,64.831,65.511,64.6494,65.0156,46851.322433921,0
+CPK.US,D,20170522,000000,64.8774,65.8525,64.7876,65.7844,32501.616931616,0
+CPK.US,D,20170523,000000,65.9642,66.7518,65.9642,66.4636,41556.803868895,0
+CPK.US,D,20170524,000000,66.3284,67.5967,66.3284,66.7815,55145.662941361,0
+CPK.US,D,20170525,000000,66.962,67.8228,65.6028,67.7329,58482.850877295,0
+CPK.US,D,20170526,000000,67.8228,67.8228,66.9167,67.2354,59089.704421201,0
+CPK.US,D,20170530,000000,67.3243,67.4595,66.962,67.4151,42411.869630257,0
+CPK.US,D,20170531,000000,67.5967,67.6402,67.0972,67.2778,96766.292809031,0
+CPK.US,D,20170601,000000,67.1406,67.7329,66.7361,67.5059,102876.36580285,0
+CPK.US,D,20170602,000000,67.8228,69.5916,67.6866,69.3171,66484.402279245,0
+CPK.US,D,20170605,000000,69.1839,69.5452,68.5699,68.7279,87175.170104264,0
+CPK.US,D,20170606,000000,68.5472,69.3171,68.5472,68.5936,83120.699515431,0
+CPK.US,D,20170607,000000,68.7279,69.4534,68.5936,69.2283,65736.726293598,0
+CPK.US,D,20170608,000000,69.4089,69.944,68.3667,69.4534,80775.347338232,0
+CPK.US,D,20170609,000000,69.0013,70.4523,68.9125,69.3655,121673.62899755,0
+CPK.US,D,20170612,000000,69.5452,70.2263,68.2769,68.5018,55226.711828694,0
+CPK.US,D,20170613,000000,68.8444,69.1445,67.2967,67.6155,88392.929636442,0
+CPK.US,D,20170614,000000,68.0252,68.5699,67.6579,68.116,85003.059923739,0
+CPK.US,D,20170615,000000,67.7053,68.1604,67.2967,67.9798,39137.494582005,0
+CPK.US,D,20170616,000000,67.114,68.9796,67.0686,68.797,74398.82612731,0
+CPK.US,D,20170619,000000,68.8898,68.8898,68.0252,68.344,45807.81800951,0
+CPK.US,D,20170620,000000,68.2986,68.7516,67.5928,67.8879,45877.722674835,0
+CPK.US,D,20170621,000000,67.7537,68.116,67.4319,67.8425,49280.762831728,0
+CPK.US,D,20170622,000000,67.9324,67.9324,67.2077,67.6579,80942.510668357,0
+CPK.US,D,20170623,000000,67.7537,68.2068,67.5247,68.0716,112748.12028001,0
+CPK.US,D,20170626,000000,68.2522,68.5699,67.8425,68.116,94784.647513738,0
+CPK.US,D,20170627,000000,68.0716,68.7061,67.5296,68.7061,71528.682404631,0
+CPK.US,D,20170628,000000,68.8444,69.71,68.6163,68.7516,61128.083937626,0
+CPK.US,D,20170629,000000,69.3902,70.1937,68.0716,68.344,63787.50055324,0
+CPK.US,D,20170630,000000,68.7061,68.7516,68.116,68.2068,65611.100518232,0
+CPK.US,D,20170703,000000,68.344,68.8898,68.2068,68.6637,27294.225920472,0
+CPK.US,D,20170705,000000,68.7516,68.9352,68.1604,68.9352,70255.201762411,0
+CPK.US,D,20170706,000000,68.7061,68.7061,68.0716,68.4338,59935.65218274,0
+CPK.US,D,20170707,000000,68.6637,69.8205,68.3894,69.7544,45936.48311815,0
+CPK.US,D,20170710,000000,69.8896,69.8896,68.9796,69.2964,75910.38787607,0
+CPK.US,D,20170711,000000,69.6153,69.7544,68.4338,69.2086,63633.507667307,0
+CPK.US,D,20170712,000000,69.71,70.2094,69.4356,69.9814,43548.580275103,0
+CPK.US,D,20170713,000000,69.7988,69.7988,68.4338,68.8898,69163.068005599,0
+CPK.US,D,20170714,000000,69.024,69.3448,68.6163,68.797,65798.526070189,0
+CPK.US,D,20170717,000000,68.8898,68.9796,68.4338,68.797,47454.123533461,0
+CPK.US,D,20170718,000000,68.8898,69.0704,68.2522,69.0704,70606.751311219,0
+CPK.US,D,20170719,000000,68.8898,69.3448,68.797,68.9796,60800.84905502,0
+CPK.US,D,20170720,000000,69.0704,69.6617,68.7516,69.3448,36190.35441636,0
+CPK.US,D,20170721,000000,70.0258,70.5254,69.5264,70.3902,87694.896094286,0
+CPK.US,D,20170724,000000,70.5254,70.5254,69.024,69.1632,31685.049391737,0
+CPK.US,D,20170725,000000,69.3448,70.1167,69.3448,70.0258,49970.69148515,0
+CPK.US,D,20170726,000000,69.8423,70.5708,69.7544,70.5254,34583.560224983,0
+CPK.US,D,20170727,000000,70.5254,70.6182,69.8896,70.4386,34164.132233035,0
+CPK.US,D,20170728,000000,70.4386,70.5708,70.1167,70.482,24060.375315887,0
+CPK.US,D,20170731,000000,70.482,70.6182,70.1621,70.2993,30473.36852611,0
+CPK.US,D,20170801,000000,70.6182,71.5736,70.2094,71.5302,44544.468478206,0
+CPK.US,D,20170802,000000,71.5302,71.9832,70.71,71.8915,37749.532386427,0
+CPK.US,D,20170803,000000,70.7978,72.5123,70.7978,71.8026,43042.024729271,0
+CPK.US,D,20170804,000000,71.7582,71.9832,71.3466,71.619,47766.161749692,0
+CPK.US,D,20170807,000000,71.5302,71.845,71.4818,71.7098,58082.67199609,0
+CPK.US,D,20170808,000000,71.5302,72.4372,71.5302,72.1184,34890.532885757,0
+CPK.US,D,20170809,000000,72.0306,72.2102,71.4818,72.1638,37659.36549927,0
+CPK.US,D,20170810,000000,72.0306,72.4836,71.3002,72.3454,45879.748897017,0
+CPK.US,D,20170811,000000,70.8945,72.8025,70.8945,71.4818,45557.579569869,0
+CPK.US,D,20170814,000000,71.845,72.4836,71.619,72.4836,34755.789110565,0
+CPK.US,D,20170815,000000,72.304,72.7107,71.9387,72.3918,21577.240030223,0
+CPK.US,D,20170816,000000,72.3918,73.0768,71.8372,72.53,26058.230388645,0
+CPK.US,D,20170817,000000,72.1184,73.1065,71.8026,71.8915,72070.69683867,0
+CPK.US,D,20170818,000000,71.4384,72.1638,71.4384,71.845,47973.849523484,0
+CPK.US,D,20170821,000000,72.0306,73.0413,71.9003,72.1184,45994.230450375,0
+CPK.US,D,20170822,000000,72.4372,72.5744,71.4384,72.2102,65266.642747067,0
+CPK.US,D,20170823,000000,72.2102,73.1204,72.2102,72.8489,39100.009471614,0
+CPK.US,D,20170824,000000,72.7107,73.2111,72.2102,72.8489,33515.741134372,0
+CPK.US,D,20170825,000000,73.0768,73.8024,72.4836,72.8489,78267.897386368,0
+CPK.US,D,20170828,000000,72.9378,73.2585,72.53,72.8025,33980.759125444,0
+CPK.US,D,20170829,000000,72.7561,73.53,72.3454,72.53,45345.839351712,0
+CPK.US,D,20170830,000000,72.4372,72.6198,71.8026,71.9387,34186.420677052,0
+CPK.US,D,20170831,000000,72.0306,72.8025,71.9387,72.304,50089.225482873,0
+CPK.US,D,20170901,000000,72.4372,72.4372,72.0306,72.4372,31783.321167629,0
+CPK.US,D,20170905,000000,72.4836,73.2585,71.9832,72.2566,47287.973314428,0
+CPK.US,D,20170906,000000,72.4836,72.4836,71.165,71.2104,39734.217014994,0
+CPK.US,D,20170907,000000,71.2104,71.8026,70.8945,71.0731,69696.977550905,0
+CPK.US,D,20170908,000000,71.0731,71.9832,70.71,71.619,51202.634572611,0
+CPK.US,D,20170911,000000,71.9832,72.7107,71.9832,72.53,47455.136644552,0
+CPK.US,D,20170912,000000,72.5744,72.5744,71.1195,71.392,27866.633687261,0
+CPK.US,D,20170913,000000,71.3002,71.7098,71.0731,71.4384,61096.677493784,0
+CPK.US,D,20170914,000000,71.3279,72.2428,71.1906,72.1481,42899.176065347,0
+CPK.US,D,20170915,000000,72.1481,74.2959,72.0612,74.2515,159728.10782256,0
+CPK.US,D,20170918,000000,74.2061,74.891,72.0138,72.2428,84098.351718885,0
+CPK.US,D,20170919,000000,72.4699,72.4699,70.3221,70.7327,54365.56740078,0
+CPK.US,D,20170920,000000,70.8234,71.8746,70.6892,71.4631,93790.785532818,0
+CPK.US,D,20170921,000000,71.5569,72.1046,71.2805,72.0138,48327.425294474,0
+CPK.US,D,20170922,000000,72.0612,72.3771,71.6457,72.2428,137517.67336005,0
+CPK.US,D,20170925,000000,72.2893,73.3375,72.0227,72.9248,46861.453544838,0
+CPK.US,D,20170926,000000,72.837,74.1607,72.837,73.6138,57417.058008868,0
+CPK.US,D,20170927,000000,73.2931,74.0698,72.6524,73.6572,67410.385817024,0
+CPK.US,D,20170928,000000,73.5211,73.5211,72.2893,72.4245,58703.709095279,0
+CPK.US,D,20170929,000000,72.3317,72.3771,71.4187,71.5105,85099.305477447,0
+CPK.US,D,20171002,000000,71.6457,72.608,71.4187,72.3317,74654.130122409,0
+CPK.US,D,20171003,000000,72.608,73.749,72.4699,73.3375,100000.14341362,0
+CPK.US,D,20171004,000000,73.3375,73.6138,72.4699,72.5607,59341.969083026,0
+CPK.US,D,20171005,000000,72.6524,72.6524,71.7848,72.1046,58207.284660365,0
+CPK.US,D,20171006,000000,71.0998,72.2893,70.9606,71.922,67288.812486024,0
+CPK.US,D,20171009,000000,72.0138,72.9248,72.0138,72.7442,46469.379552365,0
+CPK.US,D,20171010,000000,72.8814,73.1104,72.3771,72.7886,47463.241533286,0
+CPK.US,D,20171011,000000,72.6978,73.7036,72.6978,73.1549,37269.31772898,0
+CPK.US,D,20171012,000000,73.065,74.5259,73.065,74.5259,48055.911521908,0
+CPK.US,D,20171013,000000,74.664,74.891,73.76,74.1153,40128.317229651,0
+CPK.US,D,20171016,000000,73.9316,74.2515,73.1549,73.5211,34964.489995449,0
+CPK.US,D,20171017,000000,73.4747,74.3917,73.4747,74.0698,29670.984541513,0
+CPK.US,D,20171018,000000,74.1607,75.0056,73.6939,74.8476,54015.030963065,0
+CPK.US,D,20171019,000000,74.7064,75.0747,74.3433,74.4361,46743.932658205,0
+CPK.US,D,20171020,000000,74.6196,74.664,73.3375,74.1607,28423.844787676,0
+CPK.US,D,20171023,000000,74.2515,74.2515,73.5674,73.7934,27654.893469105,0
+CPK.US,D,20171024,000000,73.8872,74.0225,72.9722,73.2467,39002.750806814,0
+CPK.US,D,20171025,000000,73.0176,73.3375,72.2428,73.1549,56597.451135713,0
+CPK.US,D,20171026,000000,73.4747,74.3433,72.837,73.2467,39279.330134838,0
+CPK.US,D,20171027,000000,73.3849,74.6196,72.9722,74.4785,38711.987923506,0
+CPK.US,D,20171030,000000,74.891,74.891,72.7886,73.1549,40917.530770055,0
+CPK.US,D,20171031,000000,73.1104,74.2515,73.1104,73.6138,74651.090789135,0
+CPK.US,D,20171101,000000,74.0225,74.0225,71.8292,72.5173,51180.346128594,0
+CPK.US,D,20171102,000000,72.7886,74.2515,72.7886,73.3849,56136.485589006,0
+CPK.US,D,20171103,000000,73.749,73.8181,72.8814,73.1104,48159.248853257,0
+CPK.US,D,20171106,000000,73.1104,73.5211,72.7195,72.8814,38223.668377327,0
+CPK.US,D,20171107,000000,72.608,73.7717,72.608,73.5674,51133.743018378,0
+CPK.US,D,20171108,000000,73.2003,73.9316,72.3771,73.2467,39905.432789486,0
+CPK.US,D,20171109,000000,72.608,74.0225,72.0879,73.7036,56626.831357371,0
+CPK.US,D,20171110,000000,73.7036,73.978,72.7886,73.5211,60514.138616079,0
+CPK.US,D,20171113,000000,73.4293,73.5211,72.837,73.2467,26410.793048544,0
+CPK.US,D,20171114,000000,72.9722,74.8476,72.9722,74.8476,54260.203847247,0
+CPK.US,D,20171115,000000,74.5722,74.8002,73.4747,73.6138,29037.790109224,0
+CPK.US,D,20171116,000000,73.5674,75.1191,73.5674,74.8002,52601.740990196,0
+CPK.US,D,20171117,000000,74.3917,74.6196,73.5211,74.5259,41047.208989788,0
+CPK.US,D,20171120,000000,74.6196,74.7548,74.0225,74.7548,33020.329810548,0
+CPK.US,D,20171121,000000,74.9364,76.7675,74.8002,76.4458,57288.392900226,0
+CPK.US,D,20171122,000000,76.6283,77.0814,75.3491,75.577,58496.021321489,0
+CPK.US,D,20171124,000000,75.7596,76.0342,74.9829,75.2583,27103.76103524,0
+CPK.US,D,20171127,000000,75.3945,76.4911,74.4361,75.9878,37533.739723903,0
+CPK.US,D,20171128,000000,76.1704,77.7239,76.1704,77.5403,38967.291918606,0
+CPK.US,D,20171129,000000,77.5403,78.9134,76.3717,77.9984,49868.367264892,0
+CPK.US,D,20171130,000000,78.2274,78.5935,77.3578,78.18,48467.234625123,0
+CPK.US,D,20171201,000000,78.18,78.5935,76.1704,77.4525,71789.051955189,0
+CPK.US,D,20171204,000000,77.6341,78.409,76.4458,76.6283,65319.324523833,0
+CPK.US,D,20171205,000000,76.5819,77.3578,75.3945,76.2178,57428.202230876,0
+CPK.US,D,20171206,000000,76.2178,76.6727,75.4409,75.4853,33674.799575763,0
+CPK.US,D,20171207,000000,75.6234,76.0105,74.8002,75.2583,61320.575045043,0
+CPK.US,D,20171208,000000,75.2109,75.9374,74.7925,75.3491,41675.337866619,0
+CPK.US,D,20171211,000000,75.3491,75.6678,74.664,75.577,33678.852020129,0
+CPK.US,D,20171212,000000,75.577,75.577,73.2003,73.2931,54164.971404632,0
+CPK.US,D,20171213,000000,73.3375,74.9829,73.3375,74.2061,65133.925194059,0
+CPK.US,D,20171214,000000,74.0037,74.6917,72.7195,73.3622,37963.298826769,0
+CPK.US,D,20171215,000000,73.3622,75.3343,72.7195,74.9227,126988.40978441,0
+CPK.US,D,20171218,000000,74.9227,75.2434,73.1322,73.455,39930.760566777,0
+CPK.US,D,20171219,000000,73.5457,73.5457,71.1146,71.389,48874.505283971,0
+CPK.US,D,20171220,000000,71.618,72.301,70.0595,70.2874,43451.321610303,0
+CPK.US,D,20171221,000000,70.1967,70.9755,68.8661,69.1425,58759.430205321,0
+CPK.US,D,20171222,000000,69.4178,71.2074,68.8187,70.473,51241.132794094,0
+CPK.US,D,20171226,000000,70.3792,71.2962,70.1059,70.5628,41539.580980336,0
+CPK.US,D,20171227,000000,70.9755,72.0335,70.9755,71.5282,46333.622666082,0
+CPK.US,D,20171228,000000,71.4798,72.31,70.7464,72.31,29085.406330532,0
+CPK.US,D,20171229,000000,72.538,72.9031,71.847,72.0789,52732.432321021,0
+CPK.US,D,20180102,000000,72.4442,72.4442,70.473,71.0219,49112.586390512,0
+CPK.US,D,20180103,000000,70.3338,71.6387,69.4178,69.784,42534.456072349,0
+CPK.US,D,20180104,000000,70.0121,70.4266,69.0941,69.784,86266.409455042,0
+CPK.US,D,20180105,000000,69.7386,69.9687,69.0714,69.7386,56517.415359471,0
+CPK.US,D,20180108,000000,69.6004,69.9489,69.0487,69.6004,59355.139527217,0
+CPK.US,D,20180109,000000,69.5076,70.1967,68.5443,68.6834,57874.984222298,0
+CPK.US,D,20180110,000000,67.3519,67.8563,66.1576,67.3973,130878.75637638,0
+CPK.US,D,20180111,000000,67.3519,67.8563,66.893,67.6718,123090.97141478,0
+CPK.US,D,20180112,000000,67.4882,67.9027,66.4804,66.662,59010.681756053,0
+CPK.US,D,20180116,000000,66.8022,67.0755,65.516,65.6088,64669.920314077,0
+CPK.US,D,20180117,000000,65.8832,66.274,65.516,65.6996,96938.521694613,0
+CPK.US,D,20180118,000000,65.6542,65.6542,63.2675,63.7728,122166.00098809,0
+CPK.US,D,20180119,000000,63.5893,64.1627,63.3149,63.4057,101551.21649495,0
+CPK.US,D,20180122,000000,63.5429,65.974,63.5429,65.9286,120374.82057803,0
+CPK.US,D,20180123,000000,66.7094,70.3338,66.5771,69.2757,240316.02960884,0
+CPK.US,D,20180124,000000,69.1889,70.243,68.4989,68.5907,513384.92770003,0
+CPK.US,D,20180125,000000,68.6834,69.4622,67.3055,69.3715,65324.390079292,0
+CPK.US,D,20180126,000000,69.3715,69.3715,67.6718,68.5907,42857.638510589,0
+CPK.US,D,20180129,000000,68.4515,68.4515,66.0707,66.9384,82255.502643151,0
+CPK.US,D,20180130,000000,66.8022,67.582,66.5722,67.0755,88386.850969891,0
+CPK.US,D,20180131,000000,67.4427,67.5365,66.4804,67.4427,49420.572162377,0
+CPK.US,D,20180201,000000,67.6264,67.6718,66.3421,66.9384,63234.341897192,0
+CPK.US,D,20180202,000000,66.4804,67.0321,66.2563,66.4804,34630.163335199,0
+CPK.US,D,20180205,000000,66.433,66.8466,64.0936,64.3237,54298.70206873,0
+CPK.US,D,20180206,000000,63.4057,64.3681,61.9824,63.4965,113948.65692362,0
+CPK.US,D,20180207,000000,63.3149,63.8192,62.8114,63.4057,66107.524953146,0
+CPK.US,D,20180208,000000,63.3149,64.139,62.6259,62.7177,59524.329079525,0
+CPK.US,D,20180209,000000,63.0394,65.2643,62.5361,64.6918,91057.411807514,0
+CPK.US,D,20180212,000000,64.8744,65.3788,63.1322,63.8656,172626.02513051,0
+CPK.US,D,20180213,000000,63.683,63.7255,62.7631,63.4541,46965.803987279,0
+CPK.US,D,20180214,000000,62.992,63.5429,62.1679,62.3061,65383.150522608,0
+CPK.US,D,20180215,000000,62.7177,63.3149,62.2577,62.992,34870.270663924,0
+CPK.US,D,20180216,000000,62.992,63.3149,62.2123,62.9032,39246.910579905,0
+CPK.US,D,20180220,000000,62.5361,63.5893,62.5361,62.5361,64795.546089444,0
+CPK.US,D,20180221,000000,62.6259,63.0858,61.8481,61.8945,40324.860781433,0
+CPK.US,D,20180222,000000,62.0297,62.7177,61.9824,62.2577,63500.7901143,0
+CPK.US,D,20180223,000000,62.5361,63.6357,62.3979,63.6357,27877.777909271,0
+CPK.US,D,20180226,000000,63.8656,64.0038,62.5835,63.1757,30431.830971351,0
+CPK.US,D,20180227,000000,63.4057,64.0936,62.3061,62.3979,39279.330134838,0
+CPK.US,D,20180228,000000,61.9824,62.4403,60.8818,61.1582,59689.466187466,0
+CPK.US,D,20180301,000000,61.9399,63.6357,61.9399,63.4057,64020.516104323,0
+CPK.US,D,20180302,000000,63.3149,63.683,62.2123,62.8114,59452.398192017,0
+CPK.US,D,20180305,000000,62.6713,64.0492,62.3061,63.7728,50915.924133671,0
+CPK.US,D,20180306,000000,64.0038,64.0038,62.4877,63.0394,41469.676315011,0
+CPK.US,D,20180307,000000,62.9032,63.9564,62.8568,63.6357,47016.459541862,0
+CPK.US,D,20180308,000000,63.7255,64.3908,63.2231,63.6357,44946.673581597,0
+CPK.US,D,20180309,000000,63.8192,64.4619,63.3613,64.139,40808.114772156,0
+CPK.US,D,20180312,000000,64.3681,65.057,63.683,65.0126,43288.210724546,0
+CPK.US,D,20180313,000000,65.2861,65.4252,63.683,64.598,47785.410860434,0
+CPK.US,D,20180314,000000,64.8567,65.5496,64.5783,64.8567,35975.574864927,0
+CPK.US,D,20180315,000000,64.6721,65.2268,64.2131,64.8103,31869.43561042,0
+CPK.US,D,20180316,000000,64.7205,65.9178,64.0739,65.8259,202009.286122,0
+CPK.US,D,20180319,000000,65.7795,68.8681,64.9495,68.4989,154577.45103256,0
+CPK.US,D,20180320,000000,69.0517,69.1919,66.1932,66.4232,66311.160282571,0
+CPK.US,D,20180321,000000,66.9304,67.2097,66.058,66.3768,46325.517777349,0
+CPK.US,D,20180322,000000,66.655,68.1317,65.5496,67.3934,79972.963353636,0
+CPK.US,D,20180323,000000,67.3934,67.5316,64.3503,64.5359,101419.51205303,0
+CPK.US,D,20180326,000000,65.133,65.2485,64.1193,65.0413,96766.292809031,0
+CPK.US,D,20180327,000000,64.8567,64.8567,61.8629,63.0592,258530.75392583,0
+CPK.US,D,20180328,000000,63.2892,65.365,63.0592,64.5783,444631.15657547,0
+CPK.US,D,20180329,000000,65.0413,66.4232,64.4431,64.8567,195991.40623753,0
+CPK.US,D,20180402,000000,64.8567,65.1814,63.7491,63.9821,77785.656506737,0
+CPK.US,D,20180403,000000,64.4895,66.2406,64.298,65.5022,81367.004215764,0
+CPK.US,D,20180404,000000,65.365,66.7932,65.2712,66.5178,75072.545003265,0
+CPK.US,D,20180405,000000,66.7932,67.4378,66.0984,67.347,58105.973551198,0
+CPK.US,D,20180406,000000,67.347,67.8997,67.115,67.578,105978.51196552,0
+CPK.US,D,20180409,000000,67.807,68.7743,67.2996,68.2689,70164.021764161,0
+CPK.US,D,20180410,000000,68.4515,68.6844,67.4378,68.2689,50737.616581538,0
+CPK.US,D,20180411,000000,68.0853,68.8207,67.6678,68.1741,49367.890385611,0
+CPK.US,D,20180412,000000,68.4989,68.5907,67.9441,68.2215,132116.77813041,0
+CPK.US,D,20180413,000000,68.4071,68.6844,68.0379,68.4989,47696.257084368,0
+CPK.US,D,20180416,000000,68.638,70.0663,68.638,69.7426,32483.380931967,0
+CPK.US,D,20180417,000000,69.8808,70.481,69.0517,69.8808,38057.518158293,0
+CPK.US,D,20180418,000000,69.9292,70.3428,69.0517,69.2382,71883.271286712,0
+CPK.US,D,20180419,000000,69.0517,69.1919,68.5907,68.9155,39355.313466712,0
+CPK.US,D,20180420,000000,68.638,69.1919,68.638,68.9155,36163.000416885,0
+CPK.US,D,20180423,000000,68.9155,69.4228,68.8207,69.0517,43424.98072192,0
+CPK.US,D,20180424,000000,69.1455,69.9292,68.9155,69.7426,47139.045983954,0
+CPK.US,D,20180425,000000,69.789,69.789,68.7279,68.9609,102136.79470593,0
+CPK.US,D,20180426,000000,69.1919,70.0663,69.0971,69.9745,20425.332719002,0
+CPK.US,D,20180427,000000,70.019,70.8984,69.9292,70.5254,22842.615783709,0
+CPK.US,D,20180430,000000,70.5718,70.9429,70.019,70.0663,38846.731698699,0
+CPK.US,D,20180501,000000,69.9745,69.9745,69.3754,69.789,50033.504372833,0
+CPK.US,D,20180502,000000,69.5126,69.9292,69.2382,69.9292,44980.106247621,0
+CPK.US,D,20180503,000000,69.7426,69.9292,69.0971,69.6982,32900.782701732,0
+CPK.US,D,20180504,000000,69.789,70.481,69.7219,70.019,39567.05368487,0
+CPK.US,D,20180507,000000,70.1582,70.1582,69.6508,69.8808,32680.937594841,0
+CPK.US,D,20180508,000000,69.8344,70.5955,69.3271,70.0663,82958.601740765,0
+CPK.US,D,20180509,000000,70.25,70.6192,68.2689,69.789,61483.6859308,0
+CPK.US,D,20180510,000000,70.0663,71.0554,70.0476,70.7573,48511.811513157,0
+CPK.US,D,20180511,000000,70.8017,70.8017,70.2964,70.481,38661.332368923,0
+CPK.US,D,20180514,000000,70.8501,71.3574,70.481,71.2202,44563.717588948,0
+CPK.US,D,20180515,000000,71.0327,71.3091,70.6192,70.8984,40190.117006243,0
+CPK.US,D,20180516,000000,70.9873,71.1719,70.3012,70.5254,43655.970050818,0
+CPK.US,D,20180517,000000,70.5254,70.9429,70.2055,70.5254,52785.114097788,0
+CPK.US,D,20180518,000000,70.9873,71.2202,70.2964,70.7119,49462.109717135,0
+CPK.US,D,20180521,000000,70.7573,70.8501,69.6054,70.7573,65190.659415192,0
+CPK.US,D,20180522,000000,70.7573,71.2538,70.6192,70.7573,47569.61819791,0
+CPK.US,D,20180523,000000,70.8984,71.0554,70.481,70.7573,96356.995927998,0
+CPK.US,D,20180524,000000,70.8017,71.0801,70.3428,70.3892,163783.5915225,0
+CPK.US,D,20180525,000000,70.6684,72.4629,70.5254,72.4629,43529.331164361,0
+CPK.US,D,20180529,000000,72.2803,73.2003,71.8184,72.6021,44137.197819358,0
+CPK.US,D,20180530,000000,72.833,74.4005,72.833,74.0294,43346.971167861,0
+CPK.US,D,20180531,000000,74.1242,74.5851,73.3859,73.6168,45690.297122877,0
+CPK.US,D,20180601,000000,73.753,73.753,72.5093,73.063,35048.578216056,0
+CPK.US,D,20180604,000000,73.063,73.4313,72.5093,73.063,34952.332662348,0
+CPK.US,D,20180605,000000,73.063,73.063,72.1855,72.4175,32499.590709435,0
+CPK.US,D,20180606,000000,72.2329,72.2329,71.1265,71.6782,48904.898616722,0
+CPK.US,D,20180607,000000,71.6318,71.8618,70.9429,71.5429,47182.609760896,0
+CPK.US,D,20180608,000000,71.5429,71.7256,70.2055,70.25,44670.094253573,0
+CPK.US,D,20180611,000000,70.1117,71.1719,68.8681,69.0971,38062.583713752,0
+CPK.US,D,20180612,000000,68.8681,69.1455,68.2689,68.7743,74689.589010617,0
+CPK.US,D,20180613,000000,68.6844,69.0517,67.807,68.2215,61527.249707741,0
+CPK.US,D,20180614,000000,68.1928,69.7703,68.1928,69.7703,39279.330134838,0
+CPK.US,D,20180615,000000,69.5847,70.3723,69.259,70.094,72808.241713401,0
+CPK.US,D,20180618,000000,70.094,71.4828,70.094,71.3446,45786.542676585,0
+CPK.US,D,20180619,000000,71.391,72.3623,71.391,72.1303,46896.912433047,0
+CPK.US,D,20180620,000000,72.1777,72.6415,71.3446,72.5024,46350.84555464,0
+CPK.US,D,20180621,000000,72.5024,73.1509,72.1777,72.5024,32693.094927942,0
+CPK.US,D,20180622,000000,72.8282,73.4747,72.5024,73.4747,133607.06454624,0
+CPK.US,D,20180625,000000,73.1509,74.0274,72.8282,73.6158,36974.502401305,0
+CPK.US,D,20180626,000000,73.5694,74.3571,73.1509,73.7076,65787.381848181,0
+CPK.US,D,20180627,000000,73.6592,73.7076,72.5024,73.6592,43427.006944103,0
+CPK.US,D,20180628,000000,73.6592,74.8209,73.5694,74.2169,44341.846259874,0
+CPK.US,D,20180629,000000,74.1705,74.3571,73.4342,74.0788,36730.342628215,0
+CPK.US,D,20180702,000000,73.2901,75.9315,73.2901,75.8841,47499.713532585,0
+CPK.US,D,20180703,000000,76.347,77.5522,76.347,76.952,28114.84590472,0
+CPK.US,D,20180705,000000,77.6914,79.1286,76.8564,78.9884,51626.115008925,0
+CPK.US,D,20180706,000000,79.2204,79.6378,78.8028,79.4523,46018.545116575,0
+CPK.US,D,20180709,000000,79.5925,79.5925,77.8986,78.9884,133905.93231828,0
+CPK.US,D,20180710,000000,78.8482,80.8411,78.4326,80.239,81254.548884588,0
+CPK.US,D,20180711,000000,80.1018,80.5637,79.8698,80.1472,50300.965701032,0
+CPK.US,D,20180712,000000,80.3317,80.3317,78.944,79.3596,34803.405331874,0
+CPK.US,D,20180713,000000,79.4977,79.9606,78.944,79.405,90389.771598108,0
+CPK.US,D,20180716,000000,79.5698,79.5698,78.1553,78.712,68467.060685627,0
+CPK.US,D,20180717,000000,78.712,78.8956,77.644,77.7852,40714.908551723,0
+CPK.US,D,20180718,000000,77.8779,77.9687,76.6717,77.1357,28182.724347861,0
+CPK.US,D,20180719,000000,76.952,78.5718,76.8564,78.2955,45050.010912946,0
+CPK.US,D,20180720,000000,78.1997,78.2481,77.2304,77.8305,42967.054508488,0
+CPK.US,D,20180723,000000,77.7852,77.8986,77.1357,77.6914,26093.689276853,0
+CPK.US,D,20180724,000000,77.8779,77.8779,76.3026,77.5996,25030.9357417,0
+CPK.US,D,20180725,000000,77.5996,77.8305,77.043,77.4604,22733.19978581,0
+CPK.US,D,20180726,000000,77.6914,78.479,77.644,78.2481,29538.266988505,0
+CPK.US,D,20180727,000000,78.1553,78.2718,76.2552,77.2768,63060.086789426,0
+CPK.US,D,20180730,000000,77.1357,77.6914,76.4872,76.6263,25104.892851391,0
+CPK.US,D,20180731,000000,76.7201,78.1079,76.3944,77.6914,49181.477944745,0
+CPK.US,D,20180801,000000,77.644,77.8305,75.9315,76.7665,37757.637275162,0
+CPK.US,D,20180802,000000,76.58,77.5996,76.2098,77.2768,24590.232416827,0
+CPK.US,D,20180803,000000,77.2304,77.4604,75.9996,76.5326,28499.828119551,0
+CPK.US,D,20180806,000000,76.3944,77.8779,76.3944,77.5522,20659.361381177,0
+CPK.US,D,20180807,000000,77.5078,77.5078,76.6263,77.3656,33044.644476748,0
+CPK.US,D,20180808,000000,77.414,77.6914,76.7201,77.414,73798.051249954,0
+CPK.US,D,20180809,000000,75.4675,76.7201,74.5891,75.052,42777.602734348,0
+CPK.US,D,20180810,000000,74.5417,76.3026,74.5417,75.2356,30907.993184432,0
+CPK.US,D,20180813,000000,75.3748,76.2098,75.2356,75.9315,34422.475561409,0
+CPK.US,D,20180814,000000,75.9769,77.414,75.7913,77.3183,40218.484116808,0
+CPK.US,D,20180815,000000,77.414,78.1997,77.3183,77.8305,39204.359914055,0
+CPK.US,D,20180816,000000,78.1553,79.6378,77.7852,79.4977,44356.029815158,0
+CPK.US,D,20180817,000000,79.405,79.8698,78.7574,79.0812,53848.880744033,0
+CPK.US,D,20180820,000000,79.0339,79.2905,78.4326,78.944,69921.888213255,0
+CPK.US,D,20180821,000000,79.1286,79.6378,78.4573,78.7574,29471.401656456,0
+CPK.US,D,20180822,000000,78.712,78.712,77.644,78.2955,61566.761040316,0
+CPK.US,D,20180823,000000,78.3389,79.1286,78.1079,78.1997,21080.815595309,0
+CPK.US,D,20180824,000000,78.3863,78.3863,77.414,78.1553,43628.616051344,0
+CPK.US,D,20180827,000000,78.4326,78.4326,77.5522,78.1997,34192.499343602,0
+CPK.US,D,20180828,000000,78.3863,78.8482,77.3656,77.5522,20527.656939261,0
+CPK.US,D,20180829,000000,77.4604,78.3863,77.4604,78.1997,21164.903815916,0
+CPK.US,D,20180830,000000,78.2481,79.5451,78.2481,79.3596,34876.349330474,0
+CPK.US,D,20180831,000000,79.4523,79.776,78.944,79.6822,40546.732110508,0
+CPK.US,D,20180904,000000,79.5925,81.1214,79.2678,80.0544,63350.849672733,0
+CPK.US,D,20180905,000000,80.1018,81.7216,79.6822,80.9358,66775.165162552,0
+CPK.US,D,20180906,000000,80.9792,81.7216,80.5637,81.4906,36082.964640643,0
+CPK.US,D,20180907,000000,81.3061,81.4906,80.7029,81.2123,51511.633455568,0
+CPK.US,D,20180910,000000,81.2123,81.2123,80.0544,80.9358,23658.170212498,0
+CPK.US,D,20180911,000000,80.7483,81.2587,80.239,80.9358,32070.03160657,0
+CPK.US,D,20180912,000000,80.8894,81.3515,80.5637,80.8411,33952.392014877,0
+CPK.US,D,20180913,000000,81.1866,82.3957,80.6752,82.3957,36140.711972868,0
+CPK.US,D,20180914,000000,82.3957,82.8132,81.6979,82.6296,55373.612936985,0
+CPK.US,D,20180917,000000,82.5803,83.7449,82.3957,83.7449,73745.369473188,0
+CPK.US,D,20180918,000000,83.8377,84.5831,83.4666,84.3491,29298.159659781,0
+CPK.US,D,20180919,000000,84.2573,84.3945,81.7443,82.2111,62133.090140555,0
+CPK.US,D,20180920,000000,82.2555,82.7204,81.232,82.5339,27759.243911546,0
+CPK.US,D,20180921,000000,82.3483,82.91,81.9071,82.8616,214468.52632726,0
+CPK.US,D,20180924,000000,80.5824,81.0928,77.7911,78.0705,74220.518575178,0
+CPK.US,D,20180925,000000,78.0705,79.0002,77.9283,78.255,50008.176595541,0
+CPK.US,D,20180926,000000,78.1149,78.3942,76.58,76.6273,50103.409038158,0
+CPK.US,D,20180927,000000,76.6727,77.649,76.6727,77.2333,41390.653649862,0
+CPK.US,D,20180928,000000,77.0893,78.4416,76.954,78.0705,63632.494556215,0
+CPK.US,D,20181001,000000,78.255,78.4968,75.817,75.9482,62468.429911895,0
+CPK.US,D,20181002,000000,76.0796,77.0991,75.7519,76.2542,54172.063182273,0
+CPK.US,D,20181003,000000,76.3657,77.4081,75.3708,76.7577,41378.496316762,0
+CPK.US,D,20181004,000000,76.8484,77.4742,76.5237,76.6273,40579.151665441,0
+CPK.US,D,20181005,000000,76.7497,77.6233,76.0302,77.261,83411.462398738,0
+CPK.US,D,20181008,000000,77.417,79.5017,77.417,78.6834,37377.720615788,0
+CPK.US,D,20181009,000000,78.635,80.0514,77.9106,78.6538,39827.423235427,0
+CPK.US,D,20181010,000000,78.562,79.9666,77.9283,78.3853,67317.17959659,0
+CPK.US,D,20181011,000000,78.3379,78.6162,75.7706,75.8466,58876.951091953,0
+CPK.US,D,20181012,000000,76.0203,77.1415,73.5832,74.2436,40857.757215648,0
+CPK.US,D,20181015,000000,74.1064,75.197,73.8161,74.7074,41384.574983313,0
+CPK.US,D,20181016,000000,74.7461,76.8198,74.3956,76.7853,30710.436521559,0
+CPK.US,D,20181017,000000,76.7853,76.7853,75.5099,76.653,34898.63777449,0
+CPK.US,D,20181018,000000,76.4872,76.4872,74.9691,75.6481,27262.819476631,0
+CPK.US,D,20181019,000000,75.3244,76.5326,74.2061,76.1801,52624.029434213,0
+CPK.US,D,20181022,000000,76.114,76.9057,75.2197,75.7152,20628.968048427,0
+CPK.US,D,20181023,000000,75.3333,80.6664,75.1329,80.0889,169925.07096014,0
+CPK.US,D,20181024,000000,80.237,86.6204,78.4613,79.4918,348282.26553619,0
+CPK.US,D,20181025,000000,79.3427,79.3427,75.7804,76.3944,125418.08759233,0
+CPK.US,D,20181026,000000,75.817,76.6175,74.8229,75.2978,42855.612288406,0
+CPK.US,D,20181029,000000,75.6778,76.8761,74.3373,75.1566,37486.123502595,0
+CPK.US,D,20181030,000000,75.2593,76.7764,75.2593,76.0598,40136.422118385,0
+CPK.US,D,20181031,000000,76.0598,76.4191,73.6493,73.9287,42143.395190967,0
+CPK.US,D,20181101,000000,73.9366,73.984,72.0681,72.7088,65003.233863235,0
+CPK.US,D,20181102,000000,74.2436,75.1201,72.9041,73.9751,63839.169218914,0
+CPK.US,D,20181105,000000,74.1982,75.7804,74.1982,75.0648,56443.45824978,0
+CPK.US,D,20181106,000000,75.2197,76.58,74.5328,76.4231,34913.834440866,0
+CPK.US,D,20181107,000000,76.4231,76.9739,75.1468,76.0105,62222.243916622,0
+CPK.US,D,20181108,000000,76.124,77.644,75.3984,76.7951,111506.04608163,0
+CPK.US,D,20181109,000000,72.7561,77.4466,72.7324,76.8958,74740.244565201,0
+CPK.US,D,20181112,000000,76.5414,78.6735,76.5414,76.7211,30419.673638251,0
+CPK.US,D,20181113,000000,76.8859,78.3379,76.6826,77.7526,70209.611763287,0
+CPK.US,D,20181114,000000,77.7911,79.4167,76.3016,77.271,41564.908757628,0
+CPK.US,D,20181115,000000,77.1385,78.6735,75.9255,78.562,28145.239237469,0
+CPK.US,D,20181116,000000,78.7416,79.5017,77.7526,78.8126,29376.169213839,0
+CPK.US,D,20181119,000000,78.5905,79.9192,77.4377,78.4692,24960.017965284,0
+CPK.US,D,20181120,000000,78.1613,78.5116,76.6925,77.5127,30608.1123013,0
+CPK.US,D,20181121,000000,77.4466,78.2461,76.1003,76.4872,33109.483586614,0
+CPK.US,D,20181123,000000,76.7577,78.403,76.7577,77.5127,13886.713733415,0
+CPK.US,D,20181126,000000,77.6134,78.0428,76.5326,77.5473,42026.887415426,0
+CPK.US,D,20181127,000000,77.3222,77.3222,74.9157,75.9008,32431.712266292,0
+CPK.US,D,20181128,000000,76.6075,80.004,75.9107,79.5678,107527.55882466,0
+CPK.US,D,20181129,000000,79.5678,79.8668,76.8109,78.2077,76256.871869419,0
+CPK.US,D,20181130,000000,78.2077,80.6091,78.2077,80.0604,100120.70363352,0
+CPK.US,D,20181203,000000,80.4147,81.5311,78.5067,81.1224,101022.3725051,0
+CPK.US,D,20181204,000000,81.0178,82.377,79.1828,80.2083,62478.561022812,0
+CPK.US,D,20181206,000000,80.2547,81.7354,79.9764,81.6702,61040.956383743,0
+CPK.US,D,20181207,000000,81.5478,83.5496,81.2991,82.8803,61340.837266876,0
+CPK.US,D,20181210,000000,82.9524,83.1863,81.7008,82.8616,54751.562726704,0
+CPK.US,D,20181211,000000,83.3631,84.3728,82.9821,84.052,69608.836885931,0
+CPK.US,D,20181212,000000,84.4903,85.4102,84.3856,85.3559,61953.769477331,0
+CPK.US,D,20181213,000000,84.9907,86.9065,84.5841,86.8967,80267.778681311,0
+CPK.US,D,20181214,000000,86.794,87.2589,85.9185,86.9983,85418.435471321,0
+CPK.US,D,20181217,000000,85.9718,85.9718,81.6742,82.1026,136790.25959624,0
+CPK.US,D,20181218,000000,82.4875,83.2386,80.7384,81.3553,59930.586627281,0
+CPK.US,D,20181219,000000,81.7956,82.4795,80.0396,80.7296,52280.58477414,0
+CPK.US,D,20181220,000000,81.4216,81.4216,78.2738,78.6943,89559.020502944,0
+CPK.US,D,20181221,000000,78.9183,80.9546,77.0764,77.5345,144664.15900063,0
+CPK.US,D,20181224,000000,77.6381,77.6381,72.8874,73.761,71760.684844622,0
+CPK.US,D,20181226,000000,74.8635,75.1902,72.1244,74.0501,78752.164488183,0
+CPK.US,D,20181227,000000,74.0205,74.5732,72.152,74.5061,63737.858109749,0
+CPK.US,D,20181228,000000,74.6393,75.7132,73.4333,74.3877,44699.474475231,0
+CPK.US,D,20181231,000000,74.4351,76.0796,73.6247,75.9571,96930.416805878,0
+CPK.US,D,20190102,000000,75.3215,75.3215,72.4886,74.3591,114274.87869514,0
+CPK.US,D,20190103,000000,74.2555,76.0302,74.2555,74.7972,59654.007299258,0
+CPK.US,D,20190104,000000,74.8359,77.1515,73.675,76.7981,83541.140618471,0
+CPK.US,D,20190107,000000,76.9086,77.642,75.4655,76.2829,45460.320905069,0
+CPK.US,D,20190108,000000,76.5731,78.1967,75.6384,77.9826,64292.029876888,0
+CPK.US,D,20190109,000000,77.9826,78.1879,76.2829,77.1415,67142.924488825,0
+CPK.US,D,20190110,000000,77.2463,78.869,75.7222,78.3014,47474.385755294,0
+CPK.US,D,20190111,000000,78.2738,78.7465,76.8129,77.8908,53186.306090085,0
+CPK.US,D,20190114,000000,77.6193,78.6192,76.0005,76.1801,39287.435023571,0
+CPK.US,D,20190115,000000,76.4892,78.0585,76.3026,77.7121,43572.894941303,0
+CPK.US,D,20190116,000000,77.6094,79.0386,77.6094,78.8413,64072.184769997,0
+CPK.US,D,20190117,000000,78.7041,80.4649,78.5817,80.2262,55581.300710775,0
+CPK.US,D,20190118,000000,80.6476,81.8785,80.6476,81.1698,54782.969170546,0
+CPK.US,D,20190122,000000,81.1342,82.8024,80.4315,82.6474,101390.13183138,0
+CPK.US,D,20190123,000000,82.5506,83.8694,80.7108,82.0088,74126.299243654,0
+CPK.US,D,20190124,000000,82.5506,83.3177,81.9693,83.291,45160.440021937,0
+CPK.US,D,20190125,000000,83.2337,83.5693,82.4875,83.3641,83922.070388935,0
+CPK.US,D,20190128,000000,83.2713,83.7676,81.4216,82.5882,54276.413624714,0
+CPK.US,D,20190129,000000,83.4953,84.729,82.7925,83.6177,53255.197644318,0
+CPK.US,D,20190130,000000,83.7856,84.3185,82.3089,83.8319,63633.507667307,0
+CPK.US,D,20190131,000000,84.0648,85.1901,83.1508,84.6155,96942.574138979,0
+CPK.US,D,20190201,000000,84.4962,84.8021,82.2161,82.7194,132702.35634138,0
+CPK.US,D,20190204,000000,82.684,82.8222,81.3652,82.7836,67671.768478673,0
+CPK.US,D,20190205,000000,83.1133,83.6474,82.0088,82.7836,44434.039369215,0
+CPK.US,D,20190206,000000,82.9623,83.0008,81.1046,81.8982,44156.4469301,0
+CPK.US,D,20190207,000000,81.9358,81.9733,80.7671,81.1876,75204.249445182,0
+CPK.US,D,20190208,000000,81.3849,82.4124,80.5233,82.3177,63872.601884939,0
+CPK.US,D,20190211,000000,82.5319,82.5418,81.3465,82.2338,42389.581186241,0
+CPK.US,D,20190212,000000,82.4875,83.6374,81.2626,82.6277,37915.682605461,0
+CPK.US,D,20190213,000000,82.4224,83.0462,81.683,82.365,28329.625456152,0
+CPK.US,D,20190214,000000,82.3089,83.2623,82.0285,82.141,41684.455866444,0
+CPK.US,D,20190215,000000,82.4224,84.0096,82.4224,83.4765,49107.520835053,0
+CPK.US,D,20190219,000000,82.7925,85.505,82.7925,85.1387,80989.113778573,0
+CPK.US,D,20190220,000000,85.1111,85.9718,84.3649,85.0006,46136.066003208,0
+CPK.US,D,20190221,000000,85.0006,85.2809,83.7459,85.2621,45847.329342084,0
+CPK.US,D,20190222,000000,85.4566,86.4585,85.0677,86.0448,35540.950206604,0
+CPK.US,D,20190225,000000,86.0448,86.794,84.6353,85.1941,38033.203492093,0
+CPK.US,D,20190226,000000,85.663,85.7665,84.5287,84.729,37487.136613688,0
+CPK.US,D,20190227,000000,83.0847,86.2047,82.7975,84.4093,70982.615526226,0
+CPK.US,D,20190228,000000,84.1023,85.424,83.2998,84.0935,47915.089080167,0
+CPK.US,D,20190301,000000,84.1507,84.8505,83.0462,84.8505,46218.128001633,0
+CPK.US,D,20190304,000000,84.9808,87.0082,83.3077,86.5503,99193.706984653,0
+CPK.US,D,20190305,000000,86.4683,86.8967,84.9729,86.0646,36306.862191901,0
+CPK.US,D,20190306,000000,86.0182,86.568,84.2148,84.8772,46176.590446875,0
+CPK.US,D,20190307,000000,85.1477,86.5137,84.2148,85.1387,21444.522477215,0
+CPK.US,D,20190308,000000,85.2523,86.2047,84.7864,86.0834,20304.772499095,0
+CPK.US,D,20190311,000000,86.1308,87.7268,85.8129,87.5511,41847.566752201,0
+CPK.US,D,20190312,000000,87.6893,88.6339,87.4189,87.635,30721.580743567,0
+CPK.US,D,20190313,000000,87.6725,88.5392,86.791,87.3181,42183.919634633,0
+CPK.US,D,20190314,000000,87.3181,88.0287,86.8197,87.1484,22468.777790885,0
+CPK.US,D,20190315,000000,87.4653,88.1128,86.4348,86.6321,113386.38026775,0
+CPK.US,D,20190318,000000,86.5473,87.3695,86.4722,87.092,23265.083108933,0
+CPK.US,D,20190319,000000,87.0833,87.0833,85.5829,85.9185,28735.883003909,0
+CPK.US,D,20190320,000000,86.0123,87.3181,84.5406,86.1169,73090.899707975,0
+CPK.US,D,20190321,000000,86.0882,88.0941,86.0882,87.4189,57699.716003441,0
+CPK.US,D,20190322,000000,87.4189,88.4731,86.4258,86.4722,40243.8118941,0
+CPK.US,D,20190325,000000,86.5473,87.1583,85.4072,86.7536,67326.297596416,0
+CPK.US,D,20190326,000000,86.9224,87.8235,86.0597,87.0646,36478.077966391,0
+CPK.US,D,20190327,000000,86.9786,87.2984,85.656,86.9134,41983.323638484,0
+CPK.US,D,20190328,000000,87.0072,87.0072,84.5692,85.5069,46757.103102398,0
+CPK.US,D,20190329,000000,85.5632,86.1446,84.6058,85.5532,141321.90550924,0
+CPK.US,D,20190401,000000,85.8079,85.8079,84.1655,84.728,68667.656681777,0
+CPK.US,D,20190402,000000,84.9808,84.9808,83.3018,83.743,84059.853497402,0
+CPK.US,D,20190403,000000,83.9315,85.956,83.5417,85.2443,33117.588475348,0
+CPK.US,D,20190404,000000,85.4586,85.6293,84.4458,84.7854,33224.978251064,0
+CPK.US,D,20190405,000000,84.8949,87.2027,84.8949,86.8384,148223.21826565,0
+CPK.US,D,20190408,000000,86.2758,86.9134,85.2533,85.2819,38777.840144465,0
+CPK.US,D,20190409,000000,85.5919,86.1356,84.8416,85.3668,59967.058626581,0
+CPK.US,D,20190410,000000,85.5158,86.7822,85.5158,86.2097,31171.402068265,0
+CPK.US,D,20190411,000000,86.2097,86.6025,85.0104,86.4644,46331.596443899,0
+CPK.US,D,20190412,000000,86.2936,86.9974,85.4724,86.6805,36918.781291265,0
+CPK.US,D,20190415,000000,87.0546,87.937,86.5473,86.9322,28770.328781025,0
+CPK.US,D,20190416,000000,86.9875,87.2115,85.6924,85.8258,45685.231567419,0
+CPK.US,D,20190417,000000,86.0882,86.0882,84.3432,84.5978,35356.563987922,0
+CPK.US,D,20190418,000000,84.2297,85.4497,84.1181,84.7754,25943.748835287,0
+CPK.US,D,20190422,000000,84.6058,85.4871,83.7045,84.747,36757.696627691,0
+CPK.US,D,20190423,000000,84.6996,86.0597,84.1833,85.4586,28476.526564442,0
+CPK.US,D,20190424,000000,85.647,86.8858,85.6333,86.6805,38507.339482992,0
+CPK.US,D,20190425,000000,86.0695,86.7437,84.8595,86.7339,60220.336399496,0
+CPK.US,D,20190426,000000,86.8384,87.5571,85.9906,86.4722,59032.97020007,0
+CPK.US,D,20190429,000000,86.2394,87.1297,85.8722,86.3035,33868.30379427,0
+CPK.US,D,20190430,000000,86.4545,87.095,85.4497,86.8957,74286.370796136,0
+CPK.US,D,20190501,000000,87.0259,87.0743,85.4112,86.2659,69113.425562109,0
+CPK.US,D,20190502,000000,86.1633,86.9501,85.0776,85.7695,50502.574808273,0
+CPK.US,D,20190503,000000,85.881,88.5135,85.4674,88.3566,40994.527213023,0
+CPK.US,D,20190506,000000,87.7476,89.4353,87.7476,88.7434,60042.028847364,0
+CPK.US,D,20190507,000000,88.551,89.0602,85.4586,86.5019,69660.505551606,0
+CPK.US,D,20190508,000000,86.7635,88.3852,85.0776,87.3645,93774.575755351,0
+CPK.US,D,20190509,000000,87.1385,87.1761,85.2819,86.3874,64891.791643152,0
+CPK.US,D,20190510,000000,86.3035,88.6004,85.2345,88.1424,60245.664176788,0
+CPK.US,D,20190513,000000,87.6824,89.5588,87.6824,89.3436,51052.694131046,0
+CPK.US,D,20190514,000000,89.465,89.6664,87.8423,88.0287,46194.826446525,0
+CPK.US,D,20190515,000000,87.7673,87.937,86.7585,87.5896,49570.512603943,0
+CPK.US,D,20190516,000000,87.6745,88.7336,87.1109,88.3566,38134.514601259,0
+CPK.US,D,20190517,000000,88.1709,89.0602,87.7673,88.0851,39908.47212276,0
+CPK.US,D,20190520,000000,87.328,88.4908,86.3686,87.092,51666.639452592,0
+CPK.US,D,20190521,000000,87.1109,88.1225,86.5108,87.5619,46685.172214889,0
+CPK.US,D,20190522,000000,87.6547,88.7434,86.8563,88.1424,43184.873393195,0
+CPK.US,D,20190523,000000,88.02,88.4049,87.0259,88.4049,50541.073029756,0
+CPK.US,D,20190524,000000,88.5263,89.2676,88.1522,88.1709,49324.326608669,0
+CPK.US,D,20190528,000000,88.2727,88.8738,86.6895,86.9688,53989.703185773,0
+CPK.US,D,20190529,000000,87.2313,87.6913,84.6097,84.8505,60460.443728221,0
+CPK.US,D,20190530,000000,84.9719,85.6924,83.4242,83.9315,62831.12368271,0
+CPK.US,D,20190531,000000,83.9879,85.2246,83.1795,85.1486,39000.72458463,0
+CPK.US,D,20190603,000000,85.7784,86.9588,84.8595,86.9411,80698.350895267,0
+CPK.US,D,20190604,000000,87.1661,87.2076,85.8169,87.0172,40368.424558375,0
+CPK.US,D,20190605,000000,87.2027,88.7711,86.6706,88.2193,56398.881361748,0
+CPK.US,D,20190606,000000,88.1612,89.1086,87.4287,87.8147,46837.138878638,0
+CPK.US,D,20190607,000000,88.6102,89.1837,87.8788,87.9469,53822.53985565,0
+CPK.US,D,20190610,000000,87.8887,87.8887,86.5561,86.8858,27071.341480307,0
+CPK.US,D,20190611,000000,86.8197,87.328,85.6293,86.1258,39836.541235251,0
+CPK.US,D,20190612,000000,86.342,89.1926,86.342,88.8264,67397.215372832,0
+CPK.US,D,20190613,000000,89.3169,89.5341,87.8571,88.2993,49645.482824726,0
+CPK.US,D,20190614,000000,88.3832,89.0011,88.0821,88.2163,36338.268635742,0
+CPK.US,D,20190617,000000,88.4612,89.4483,87.4159,88.2066,55563.064711125,0
+CPK.US,D,20190618,000000,88.7336,88.7336,86.8118,87.5659,65973.794289047,0
+CPK.US,D,20190619,000000,87.5935,89.3634,87.0192,89.2331,67685.952033956,0
+CPK.US,D,20190620,000000,90.1273,90.4294,88.9033,89.9585,71079.874191025,0
+CPK.US,D,20190621,000000,89.6851,89.7217,88.551,89.0158,157670.4791954,0
+CPK.US,D,20190624,000000,89.5982,89.7966,88.4424,89.0525,95240.547504987,0
+CPK.US,D,20190625,000000,89.1373,90.1174,88.5697,89.1857,64323.436320729,0
+CPK.US,D,20190626,000000,89.2607,89.3169,86.3163,86.5196,119965.523697,0
+CPK.US,D,20190627,000000,86.7536,87.6774,85.8416,87.5175,150606.05555324,0
+CPK.US,D,20190628,000000,87.4504,89.5528,87.4504,89.5164,684313.99175201,0
+CPK.US,D,20190701,000000,88.7434,89.3021,87.3952,87.6123,132553.42901091,0
+CPK.US,D,20190702,000000,87.7041,89.6851,87.6774,89.0525,93150.499322888,0
+CPK.US,D,20190703,000000,89.2231,90.1076,88.8549,89.3169,61547.511929574,0
+CPK.US,D,20190705,000000,88.8352,89.6851,87.3872,89.3634,61547.511929574,0
+CPK.US,D,20190708,000000,89.2508,90.2685,88.9497,89.6259,94606.339961606,0
+CPK.US,D,20190709,000000,89.6259,90.2398,88.9202,90.1658,74930.709450433,0
+CPK.US,D,20190710,000000,90.4392,90.6919,88.704,88.7336,129319.57840632,0
+CPK.US,D,20190711,000000,88.6092,89.2508,87.8097,88.3082,71890.363064355,0
+CPK.US,D,20190712,000000,88.3546,88.629,87.2342,87.5561,84211.820161151,0
+CPK.US,D,20190715,000000,87.7327,88.2894,87.1602,87.3113,75306.57366544,0
+CPK.US,D,20190716,000000,86.9993,87.0369,86.1703,86.4248,53909.667409533,0
+CPK.US,D,20190717,000000,86.5561,87.4031,86.5561,87.0467,67073.0198235,0
+CPK.US,D,20190718,000000,86.8967,87.1129,86.5098,86.8967,53749.595857051,0
+CPK.US,D,20190719,000000,86.575,87.2342,85.6333,85.7942,82827.91040994,0
+CPK.US,D,20190722,000000,85.9254,86.3774,84.3906,85.1427,66478.323612694,0
+CPK.US,D,20190723,000000,85.2078,86.4535,84.5692,86.0271,80587.921786275,0
+CPK.US,D,20190724,000000,86.1336,86.575,85.0963,86.4051,59238.631751676,0
+CPK.US,D,20190725,000000,85.9827,86.4338,85.3697,85.4349,59940.717738198,0
+CPK.US,D,20190726,000000,85.8218,87.6696,85.2177,87.4326,82165.335755994,0
+CPK.US,D,20190729,000000,87.4978,88.2796,86.9371,87.8275,74578.146790535,0
+CPK.US,D,20190730,000000,87.5659,89.0425,87.1958,88.7336,74515.333902851,0
+CPK.US,D,20190731,000000,88.6872,90.4097,87.6597,88.0437,101323.26649933,0
+CPK.US,D,20190801,000000,88.1976,89.166,87.6696,88.6191,60801.862166111,0
+CPK.US,D,20190802,000000,88.4523,89.2508,87.7327,88.4888,63314.377673433,0
+CPK.US,D,20190805,000000,88.1295,88.8067,84.4458,85.5395,65044.771417992,0
+CPK.US,D,20190806,000000,85.2957,86.179,84.3896,85.8416,64978.919197034,0
+CPK.US,D,20190807,000000,85.6885,86.877,84.6432,85.8416,76089.708539295,0
+CPK.US,D,20190808,000000,84.8435,87.6952,84.2582,87.5175,109473.74523175,0
+CPK.US,D,20190809,000000,88.1779,88.628,85.7083,86.1426,69260.3266704,0
+CPK.US,D,20190812,000000,86.4634,87.1217,85.7271,86.9501,73138.515929283,0
+CPK.US,D,20190813,000000,86.3577,87.4228,86.0014,87.3399,62454.246356612,0
+CPK.US,D,20190814,000000,87.0467,87.3587,86.179,86.6706,50839.940801796,0
+CPK.US,D,20190815,000000,86.9055,88.5086,86.6706,87.8097,97264.743466128,0
+CPK.US,D,20190816,000000,87.9786,90.3997,87.9786,89.695,64885.712976601,0
+CPK.US,D,20190819,000000,89.4966,90.3336,88.9597,89.5262,44472.537590698,0
+CPK.US,D,20190820,000000,89.5341,90.0503,88.3358,88.8452,58097.868662464,0
+CPK.US,D,20190821,000000,89.0899,89.2794,88.1395,89.1373,58376.474212671,0
+CPK.US,D,20190822,000000,89.2972,89.8056,88.2845,89.1196,37210.557285664,0
+CPK.US,D,20190823,000000,89.2331,89.7038,87.3774,87.3872,70511.518868603,0
+CPK.US,D,20190826,000000,87.6597,88.8975,87.0269,88.6586,61449.240153683,0
+CPK.US,D,20190827,000000,89.4383,89.4383,87.4416,87.6301,45495.779793278,0
+CPK.US,D,20190828,000000,87.7327,88.4227,87.4416,87.8186,47471.346422019,0
+CPK.US,D,20190829,000000,88.1295,89.3634,88.0821,88.8452,47665.863751619,0
+CPK.US,D,20190830,000000,89.1946,89.5618,88.3635,89.0999,53105.257202753,0
+CPK.US,D,20190903,000000,89.2607,89.9052,88.6388,89.468,97112.776802378,0
+CPK.US,D,20190904,000000,90.0415,90.1174,89.1857,89.9585,65978.859844505,0
+CPK.US,D,20190905,000000,89.9101,90.4392,88.3171,89.996,58689.525539996,0
+CPK.US,D,20190906,000000,90.4392,90.4392,88.7139,88.7524,51945.2450028,0
+CPK.US,D,20190909,000000,88.6872,88.6872,87.1681,87.6696,55180.108718477,0
+CPK.US,D,20190910,000000,87.5364,88.9113,86.8671,87.2717,96787.568141955,0
+CPK.US,D,20190911,000000,87.5077,89.5262,86.8127,88.6487,68698.050014527,0
+CPK.US,D,20190912,000000,89.3397,89.4325,88.0507,88.5599,56450.550027422,0
+CPK.US,D,20190913,000000,88.402,89.1116,87.8057,88.4315,53435.531418635,0
+CPK.US,D,20190916,000000,89.6022,89.8874,88.2322,88.5895,57170.872013594,0
+CPK.US,D,20190917,000000,88.4217,89.6703,88.1858,88.7336,48749.892619697,0
+CPK.US,D,20190918,000000,89.1482,89.2824,88.3111,88.8462,49918.009708384,0
+CPK.US,D,20190919,000000,89.5006,89.9259,88.5796,89.3101,50105.435260341,0
+CPK.US,D,20190920,000000,89.0919,89.5835,88.4602,89.0278,120640.25568405,0
+CPK.US,D,20190923,000000,88.8748,89.0445,88.241,88.4513,46480.523774374,0
+CPK.US,D,20190924,000000,88.8362,89.6604,88.5599,88.9804,83499.603063713,0
+CPK.US,D,20190925,000000,88.9123,90.8064,88.9123,90.6811,75292.390110157,0
+CPK.US,D,20190926,000000,90.8351,91.7786,89.8105,90.0019,75251.86566649,0
+CPK.US,D,20190927,000000,90.2369,91.448,90.0849,90.3316,62557.583687962,0
+CPK.US,D,20190930,000000,90.379,91.2032,90.072,90.1905,123809.26717877,0
+CPK.US,D,20191001,000000,89.3298,90.9269,89.3298,89.6703,56033.148257656,0
+CPK.US,D,20191002,000000,89.5568,89.5568,88.4315,88.9704,57691.611114707,0
+CPK.US,D,20191003,000000,88.8559,89.7562,88.3348,89.1393,54206.508959389,0
+CPK.US,D,20191004,000000,89.1777,90.0563,88.8965,89.7265,68641.315793393,0
+CPK.US,D,20191007,000000,89.5371,90.1431,89.158,89.6901,44692.38269759,0
+CPK.US,D,20191008,000000,89.3851,89.3851,88.1178,88.3921,54790.060948187,0
+CPK.US,D,20191009,000000,88.7978,89.0366,88.1472,88.9607,46212.049335083,0
+CPK.US,D,20191010,000000,89.1116,89.1116,88.0694,88.4878,48158.235742166,0
+CPK.US,D,20191011,000000,88.8559,89.9635,88.7139,88.8748,57461.6348969,0
+CPK.US,D,20191014,000000,89.158,89.158,88.014,88.2322,34659.543556858,0
+CPK.US,D,20191015,000000,88.0881,88.3437,86.8591,87.0211,72025.106839545,0
+CPK.US,D,20191016,000000,86.879,87.4929,86.7743,87.0596,41508.174536494,0
+CPK.US,D,20191017,000000,87.0211,88.6872,86.8591,88.4602,45953.70600671,0
+CPK.US,D,20191018,000000,87.788,88.3536,87.4169,88.2874,51534.935010677,0
+CPK.US,D,20191021,000000,87.8611,88.8175,87.8611,88.4976,42953.884064296,0
+CPK.US,D,20191022,000000,88.629,89.4275,88.0604,88.2677,40065.504341968,0
+CPK.US,D,20191023,000000,88.5332,88.6872,87.8364,88.2776,31362.880064589,0
+CPK.US,D,20191024,000000,88.5599,89.854,88.2243,89.4807,54625.936951338,0
+CPK.US,D,20191025,000000,89.8006,89.8006,88.7237,89.3575,38997.685251355,0
+CPK.US,D,20191028,000000,89.0722,89.3002,88.0604,88.4799,56759.548910379,0
+CPK.US,D,20191029,000000,88.4602,88.7336,88.0742,88.5155,44718.723585973,0
+CPK.US,D,20191030,000000,88.5697,90.153,88.0694,89.9733,32054.834940194,0
+CPK.US,D,20191031,000000,90.0286,90.2566,88.781,89.699,69661.518662697,0
+CPK.US,D,20191101,000000,89.9635,91.0423,88.781,89.4226,54303.767624189,0
+CPK.US,D,20191104,000000,88.9023,89.4373,85.8386,86.2364,51431.597679326,0
+CPK.US,D,20191105,000000,85.8563,85.9521,84.9275,85.2897,41353.168539471,0
+CPK.US,D,20191106,000000,85.4013,86.6035,85.4013,85.9323,46773.312879864,0
+CPK.US,D,20191107,000000,86.1031,86.1031,83.5239,84.3708,54745.484060154,0
+CPK.US,D,20191108,000000,84.2968,84.4932,82.5349,83.283,84654.549708207,0
+CPK.US,D,20191111,000000,83.2081,83.2446,81.987,82.3937,50030.465039558,0
+CPK.US,D,20191112,000000,82.3839,83.2544,82.1499,83.0747,34624.08466865,0
+CPK.US,D,20191113,000000,82.9514,84.6926,82.9514,84.3422,56891.253352294,0
+CPK.US,D,20191114,000000,84.6639,85.3283,84.3422,84.8722,33825.753128419,0
+CPK.US,D,20191115,000000,84.8722,85.0993,84.3896,84.7113,53502.396750685,0
+CPK.US,D,20191118,000000,84.6826,85.656,84.6826,84.8455,39896.31478966,0
+CPK.US,D,20191119,000000,84.74,85.9994,84.6165,85.4971,56779.811132211,0
+CPK.US,D,20191120,000000,85.3381,86.0172,84.9473,85.1368,85387.02902748,0
+CPK.US,D,20191121,000000,85.1457,85.4674,84.2484,84.5416,41622.656089853,0
+CPK.US,D,20191122,000000,84.4468,85.8939,84.0579,85.5839,57698.70289235,0
+CPK.US,D,20191125,000000,85.7625,86.5009,85.5355,86.2364,55520.514045276,0
+CPK.US,D,20191126,000000,86.187,86.9164,85.4773,86.0735,81442.987547639,0
+CPK.US,D,20191127,000000,85.9708,87.2086,85.9708,87.0693,64259.610321954,0
+CPK.US,D,20191129,000000,86.9254,87.1711,86.0932,86.2364,20189.277834646,0
+CPK.US,D,20191202,000000,85.9807,86.3864,85.4112,86.1603,70318.014650095,0
+CPK.US,D,20191203,000000,86.1219,86.7072,85.8099,86.5561,64938.394753367,0
+CPK.US,D,20191204,000000,86.575,87.8107,86.575,87.6172,96237.448819182,0
+CPK.US,D,20191205,000000,87.7386,88.0507,87.106,88.023,48205.851963475,0
+CPK.US,D,20191206,000000,87.5886,89.1294,87.5886,88.0417,75342.032553648,0
+CPK.US,D,20191209,000000,87.9676,87.9676,87.0693,87.483,81207.945774373,0
+CPK.US,D,20191210,000000,87.6745,89.8006,87.6449,89.6219,103412.30157033,0
+CPK.US,D,20191211,000000,89.9259,91.0808,89.3436,90.4639,73902.401692395,0
+CPK.US,D,20191212,000000,90.5971,91.1538,89.0722,89.4522,57506.211784934,0
+CPK.US,D,20191213,000000,89.4098,89.5154,88.7257,89.3525,28401.556343661,0
+CPK.US,D,20191216,000000,89.314,90.3119,89.1146,90.1797,52406.210549506,0
+CPK.US,D,20191217,000000,90.3692,91.2239,90.3692,91.0068,56552.874247679,0
+CPK.US,D,20191218,000000,91.1194,92.2594,90.2932,92.2307,52979.631427387,0
+CPK.US,D,20191219,000000,92.2407,92.4499,91.7659,91.9376,51155.018351303,0
+CPK.US,D,20191220,000000,92.9621,93.6482,92.1943,92.6512,316720.81569764,0
+CPK.US,D,20191223,000000,92.8684,92.9119,91.1104,91.6425,53066.75898127,0
+CPK.US,D,20191224,000000,91.8132,91.8132,90.9387,91.1963,21660.315139739,0
+CPK.US,D,20191226,000000,91.1104,91.6612,89.5706,90.4067,43562.763830386,0
+CPK.US,D,20191227,000000,90.5686,90.5686,89.6811,90.3494,58816.164426453,0
+CPK.US,D,20191230,000000,90.0366,90.4363,89.7888,90.4363,33180.40136303,0
+CPK.US,D,20191231,000000,90.1224,91.0631,90.1224,91.0631,105271.36042354,0
+CPK.US,D,20200102,000000,91.5566,91.5566,88.8767,89.7888,96849.367918546,0
+CPK.US,D,20200103,000000,89.5054,90.1106,89.5054,89.7621,49704.243268042,0
+CPK.US,D,20200106,000000,89.542,89.542,88.6004,88.7642,82072.129535561,0
+CPK.US,D,20200107,000000,88.4809,89.2203,87.6419,87.9746,48277.782850982,0
+CPK.US,D,20200108,000000,87.8225,87.8788,86.3874,86.7279,110498.00054542,0
+CPK.US,D,20200109,000000,86.7673,87.4129,86.3113,86.9105,52721.288099013,0
+CPK.US,D,20200110,000000,87.101,87.2125,86.6351,87.1849,51677.783674601,0
+CPK.US,D,20200113,000000,87.0536,88.3437,87.0536,88.2322,60098.763068497,0
+CPK.US,D,20200114,000000,88.5609,88.5707,87.6716,88.4513,60605.318614329,0
+CPK.US,D,20200115,000000,88.5707,89.7128,88.4888,89.5054,44041.965376742,0
+CPK.US,D,20200116,000000,89.5518,90.8361,89.5518,90.7877,42411.869630257,0
+CPK.US,D,20200117,000000,91.0256,91.0256,89.8657,90.4561,54088.988072757,0
+CPK.US,D,20200121,000000,90.2645,90.2645,89.1383,89.618,56764.614465837,0
+CPK.US,D,20200122,000000,89.5894,89.999,89.1817,89.9042,77311.520515839,0
+CPK.US,D,20200123,000000,89.6466,90.4166,89.4957,90.3593,62536.308355037,0
+CPK.US,D,20200124,000000,90.2171,91.0532,90.0266,90.9189,43392.561166987,0
+CPK.US,D,20200127,000000,90.303,91.5003,90.2418,91.1568,46571.703772623,0
+CPK.US,D,20200128,000000,91.1282,91.7471,90.3209,91.0907,45028.735580021,0
+CPK.US,D,20200129,000000,91.1194,91.3769,90.2171,91.1963,44339.820037691,0
+CPK.US,D,20200130,000000,90.9289,92.2891,90.5025,92.213,52594.649212555,0
+CPK.US,D,20200131,000000,92.0413,92.3166,90.9091,91.4233,79951.688020711,0
+CPK.US,D,20200203,000000,91.7935,93.1162,91.7935,93.0007,43030.880507264,0
+CPK.US,D,20200204,000000,93.126,93.6966,92.1953,93.1921,46512.943329306,0
+CPK.US,D,20200205,000000,93.126,93.7695,92.6512,93.2375,56765.627576928,0
+CPK.US,D,20200206,000000,93.3343,93.8574,92.9444,92.981,29625.394542388,0
+CPK.US,D,20200207,000000,93.3639,93.3639,92.6325,92.9908,42523.31185034,0
+CPK.US,D,20200210,000000,93.0007,93.4201,92.5644,93.3146,38864.967698348,0
+CPK.US,D,20200211,000000,93.8081,93.8081,92.6602,92.8121,37250.068618238,0
+CPK.US,D,20200212,000000,92.9069,93.2662,92.3265,93.2001,46209.010001807,0
+CPK.US,D,20200213,000000,92.7529,96.26,92.7529,95.4101,62979.037902094,0
+CPK.US,D,20200214,000000,95.9865,95.9865,93.9147,94.4556,28928.374111325,0
+CPK.US,D,20200218,000000,94.5029,94.7122,94.2364,94.5603,28053.046128128,0
+CPK.US,D,20200219,000000,94.5316,94.5316,93.0342,93.1359,32262.522713985,0
+CPK.US,D,20200220,000000,93.2188,93.7154,92.4133,93.5248,28937.49211115,0
+CPK.US,D,20200221,000000,93.8081,94.5069,93.2188,93.3442,45229.331576171,0
+CPK.US,D,20200224,000000,92.4597,92.516,90.2379,91.4905,41848.579863294,0
+CPK.US,D,20200225,000000,91.7569,93.0125,89.7424,89.9328,54525.638953263,0
+CPK.US,D,20200226,000000,89.9418,93.3146,89.7976,90.2271,45716.63801126,0
+CPK.US,D,20200227,000000,94.9817,95.0281,85.504,85.504,72720.101048427,0
+CPK.US,D,20200228,000000,84.4686,84.7924,77.257,81.2457,152421.55062949,0
+CPK.US,D,20200302,000000,81.3602,86.797,81.153,86.797,98536.197886164,0
+CPK.US,D,20200303,000000,86.3774,88.3921,85.3441,87.6616,100121.71674462,0
+CPK.US,D,20200304,000000,88.3723,91.6425,88.0407,90.9782,71941.018618938,0
+CPK.US,D,20200305,000000,91.0907,91.0907,88.7454,89.9892,87465.93298757,0
+CPK.US,D,20200306,000000,87.8225,91.2012,87.8137,91.1765,59156.569753252,0
+CPK.US,D,20200309,000000,86.9471,89.8173,86.1781,87.7169,77222.366739773,0
+CPK.US,D,20200310,000000,89.5331,90.3396,86.4061,89.5054,99500.679645427,0
+CPK.US,D,20200311,000000,87.8985,89.3614,86.8118,88.8096,79560.627139329,0
+CPK.US,D,20200312,000000,78.2599,82.4411,77.4387,82.3256,198777.46173959,0
+CPK.US,D,20200313,000000,82.1647,89.846,81.3612,89.846,112220.28940125,0
+CPK.US,D,20200316,000000,80.8657,84.3027,77.4002,77.5443,113012.54227492,0
+CPK.US,D,20200317,000000,78.9183,90.8212,76.4092,90.8212,109135.36612713,0
+CPK.US,D,20200318,000000,86.4585,89.2301,82.6217,85.8949,120161.05413769,0
+CPK.US,D,20200319,000000,85.8001,89.8845,80.6575,85.656,100762.00295455,0
+CPK.US,D,20200320,000000,86.3252,89.2647,75.579,78.6794,147196.93672979,0
+CPK.US,D,20200323,000000,72.0484,76.0065,66.3027,69.0497,109924.57966755,0
+CPK.US,D,20200324,000000,72.0582,78.8512,69.7002,78.8226,113270.8856033,0
+CPK.US,D,20200325,000000,78.4702,78.4702,70.6546,75.0135,93352.108430128,0
+CPK.US,D,20200326,000000,77.0941,80.2993,74.976,77.0567,78375.287162084,0
+CPK.US,D,20200327,000000,74.7084,81.2567,72.9238,78.1069,64265.688988505,0
+CPK.US,D,20200330,000000,78.8226,84.6916,78.2244,83.7085,64725.641424118,0
+CPK.US,D,20200331,000000,82.7748,85.1595,81.6673,81.8015,113349.90826845,0
+CPK.US,D,20200401,000000,78.4416,80.2064,73.7649,76.4092,67677.847145223,0
+CPK.US,D,20200402,000000,75.9611,81.4857,75.9611,79.8451,58940.777090728,0
+CPK.US,D,20200403,000000,79.5392,79.5392,73.0591,75.1576,59128.202642685,0
+CPK.US,D,20200406,000000,78.9578,81.6673,76.8356,81.6673,78709.613822333,0
+CPK.US,D,20200407,000000,83.4144,85.7962,76.3076,78.9855,75870.876543496,0
+CPK.US,D,20200408,000000,80.6181,83.1844,79.8067,81.7334,74855.73922965,0
+CPK.US,D,20200409,000000,84.3303,88.5382,82.3927,87.4978,56721.050688896,0
+CPK.US,D,20200413,000000,85.9047,87.2018,81.6801,83.2139,35576.409094812,0
+CPK.US,D,20200414,000000,85.8485,87.3083,84.3215,87.3083,49073.075057937,0
+CPK.US,D,20200415,000000,84.0342,84.745,80.9053,81.1896,57325.878010618,0
+CPK.US,D,20200416,000000,82.0868,82.7748,79.1286,81.9633,70342.329316294,0
+CPK.US,D,20200417,000000,83.5564,87.6232,82.4935,87.0309,69774.987104964,0
+CPK.US,D,20200420,000000,85.5612,86.3539,81.7334,82.3829,42085.647858742,0
+CPK.US,D,20200421,000000,80.2163,83.7953,80.0831,83.3462,46657.818215414,0
+CPK.US,D,20200422,000000,84.969,85.7852,83.3374,84.7113,38531.65414919,0
+CPK.US,D,20200423,000000,85.1684,87.0309,81.1994,83.5466,47418.664645253,0
+CPK.US,D,20200424,000000,83.29,86.5808,82.985,85.6194,52165.09010969,0
+CPK.US,D,20200427,000000,86.7733,88.5994,86.0765,87.4218,48187.615963825,0
+CPK.US,D,20200428,000000,90.1618,90.1618,86.3814,88.2529,47814.791082093,0
+CPK.US,D,20200429,000000,90.6672,90.6672,87.5175,88.93,58338.98910228,0
+CPK.US,D,20200430,000000,87.5175,87.5846,83.6147,83.8714,58370.395546122,0
+CPK.US,D,20200501,000000,82.2486,83.0502,81.5814,82.7274,51709.190118442,0
+CPK.US,D,20200504,000000,81.8015,83.2139,81.1481,82.2111,64784.401867435,0
+CPK.US,D,20200505,000000,84.3027,84.4735,82.3346,82.8893,33349.590915338,0
+CPK.US,D,20200506,000000,82.4017,82.4017,79.0812,79.4918,47008.35465313,0
+CPK.US,D,20200507,000000,80.6476,81.762,78.403,80.6181,74138.456576753,0
+CPK.US,D,20200508,000000,82.5635,85.647,82.2023,84.6532,65037.679640351,0
+CPK.US,D,20200511,000000,83.2327,84.9887,81.8667,83.2327,65800.552292373,0
+CPK.US,D,20200512,000000,83.3561,83.5082,80.0731,80.2064,61016.641717544,0
+CPK.US,D,20200513,000000,79.394,80.0731,76.8455,78.1169,123872.08006646,0
+CPK.US,D,20200514,000000,76.5888,78.9952,73.9741,78.7564,97448.116573718,0
+CPK.US,D,20200515,000000,78.9183,79.8827,77.4969,79.7493,114616.29713303,0
+CPK.US,D,20200518,000000,83.2801,86.1633,82.5536,84.9196,62973.972346635,0
+CPK.US,D,20200519,000000,83.9473,84.6532,80.7315,80.8756,66119.682286246,0
+CPK.US,D,20200520,000000,82.5162,85.6934,82.0779,84.588,71420.279517823,0
+CPK.US,D,20200521,000000,84.588,86.6104,84.2247,85.2848,50050.727261391,0
+CPK.US,D,20200522,000000,86.2571,88.0614,84.5781,87.8137,76669.208083726,0
+CPK.US,D,20200526,000000,90.1895,90.1895,85.9136,86.0665,84288.816604117,0
+CPK.US,D,20200527,000000,87.6616,87.8571,82.7372,85.0568,119544.06948287,0
+CPK.US,D,20200528,000000,86.8316,88.0507,85.0716,85.876,93073.502879921,0
+CPK.US,D,20200529,000000,84.969,86.6401,84.5406,86.2196,59272.064417701,0
+CPK.US,D,20200601,000000,86.2196,86.5532,85.0943,85.5138,99268.677205437,0
+CPK.US,D,20200602,000000,86.6687,86.6687,85.0667,85.7034,44843.336250247,0
+CPK.US,D,20200603,000000,86.6885,87.5846,85.8662,86.42,67490.421593266,0
+CPK.US,D,20200604,000000,85.6006,85.6096,83.9059,84.8465,45933.443784876,0
+CPK.US,D,20200605,000000,86.8582,87.8521,85.3707,85.9234,83750.854614445,0
+CPK.US,D,20200608,000000,86.1346,87.9933,85.9531,86.4969,91844.599125735,0
+CPK.US,D,20200609,000000,85.5612,86.7151,83.8053,85.5514,47066.101985354,0
+CPK.US,D,20200610,000000,85.3608,86.0468,84.0441,84.3303,47147.150872687,0
+CPK.US,D,20200611,000000,82.1736,82.1736,78.5945,79.2441,63932.375439348,0
+CPK.US,D,20200612,000000,81.8528,81.9288,76.7774,79.099,53180.227423536,0
+CPK.US,D,20200615,000000,77.0547,80.9971,77.028,80.3367,50756.86569228,0
+CPK.US,D,20200616,000000,83.2061,83.2347,80.5075,81.1717,59825.223073748,0
+CPK.US,D,20200617,000000,81.5261,81.6998,79.4741,80.6259,63160.384787501,0
+CPK.US,D,20200618,000000,79.5214,81.8617,79.5214,81.3535,77661.043842462,0
+CPK.US,D,20200619,000000,81.8617,82.9188,80.845,80.9418,125388.70737067,0
+CPK.US,D,20200622,000000,80.2015,84.971,80.2015,84.3008,150710.40599568,0
+CPK.US,D,20200623,000000,85.2789,88.7336,81.7363,84.731,282239.57969291,0
+CPK.US,D,20200624,000000,83.4262,83.6661,80.5075,83.0797,821999.84155328,0
+CPK.US,D,20200625,000000,82.4777,82.9662,80.9704,82.9188,133991.03364998,0
+CPK.US,D,20200626,000000,82.371,83.1814,76.9709,77.2383,274959.36338823,0
+CPK.US,D,20200629,000000,77.5828,80.2587,77.5828,79.3476,120522.73479742,0
+CPK.US,D,20200630,000000,79.175,81.228,79.175,80.5964,87245.074769588,0
+CPK.US,D,20200701,000000,80.4325,81.9012,80.1827,81.2577,79641.676026663,0
+CPK.US,D,20200702,000000,81.766,82.5714,81.2665,82.1016,43664.074939553,0
+CPK.US,D,20200706,000000,83.0994,83.1488,80.4552,81.3345,63387.321672033,0
+CPK.US,D,20200707,000000,80.3268,81.7363,80.1422,80.3367,67475.224926891,0
+CPK.US,D,20200708,000000,79.8096,80.2784,78.6567,79.8856,87601.689873853,0
+CPK.US,D,20200709,000000,79.395,79.395,77.0647,79.0604,70400.07664852,0
+CPK.US,D,20200710,000000,79.099,81.5548,78.8817,81.1717,61935.533477681,0
+CPK.US,D,20200713,000000,81.4016,82.2742,80.3367,80.9971,67615.03425754,0
+CPK.US,D,20200714,000000,80.8065,82.1607,80.6259,81.1619,66368.907614795,0
+CPK.US,D,20200715,000000,82.6967,83.743,80.8944,80.9704,79842.272022812,0
+CPK.US,D,20200716,000000,81.0365,81.8815,80.6644,81.5548,50935.173244412,0
+CPK.US,D,20200717,000000,81.5942,82.4777,81.2862,82.1607,59174.805752902,0
+CPK.US,D,20200720,000000,81.7275,81.843,79.8392,80.3761,38230.760154967,0
+CPK.US,D,20200721,000000,81.0266,82.0739,80.1462,80.8549,50252.336368632,0
+CPK.US,D,20200722,000000,80.0781,82.5566,79.8629,82.3226,66271.648949996,0
+CPK.US,D,20200723,000000,81.9496,83.2633,81.5745,82.294,37350.366616313,0
+CPK.US,D,20200724,000000,82.38,82.8498,80.6832,81.0168,37850.843495593,0
+CPK.US,D,20200727,000000,80.845,81.3445,80.0781,80.5568,44077.42426495,0
+CPK.US,D,20200728,000000,80.2113,83.4361,80.2113,82.3513,88542.870078007,0
+CPK.US,D,20200729,000000,82.6306,83.8338,82.5516,82.7165,165093.54416401,0
+CPK.US,D,20200730,000000,81.6416,81.8054,80.8746,81.4216,44159.486263375,0
+CPK.US,D,20200731,000000,81.1145,81.2103,78.9845,81.0652,71480.053072232,0
+CPK.US,D,20200803,000000,81.228,81.228,79.3476,80.5667,54958.237389403,0
+CPK.US,D,20200804,000000,80.5173,81.45,80.2983,81.1717,38727.184589881,0
+CPK.US,D,20200805,000000,81.69,81.9209,79.7049,80.3959,55549.894266933,0
+CPK.US,D,20200806,000000,80.7296,81.7176,79.3664,80.9043,42605.373848766,0
+CPK.US,D,20200807,000000,80.5173,83.6483,80.5075,83.0994,51314.076792694,0
+CPK.US,D,20200810,000000,83.6571,84.0875,82.8793,83.2149,49617.11571416,0
+CPK.US,D,20200811,000000,83.512,83.5792,81.1046,81.4777,54511.455397979,0
+CPK.US,D,20200812,000000,81.843,83.4845,81.6229,82.7362,47352.812424294,0
+CPK.US,D,20200813,000000,82.2555,82.3897,81.1036,81.8617,63251.564785751,0
+CPK.US,D,20200814,000000,81.3445,82.2268,81.1046,81.9298,59093.756865569,0
+CPK.US,D,20200817,000000,81.8528,82.4194,81.0365,81.9496,63103.650566368,0
+CPK.US,D,20200818,000000,81.4964,81.9111,80.5765,80.932,47723.611083843,0
+CPK.US,D,20200819,000000,80.8352,81.8815,80.4167,80.9418,31911.98627627,0
+CPK.US,D,20200820,000000,80.693,80.7582,79.014,79.014,58341.015324463,0
+CPK.US,D,20200821,000000,78.7633,80.4058,77.9223,79.8481,64131.958324406,0
+CPK.US,D,20200824,000000,80.4058,80.537,79.3289,80.3367,33696.074908687,0
+CPK.US,D,20200825,000000,80.4976,80.4976,79.1364,79.4147,20946.071820117,0
+CPK.US,D,20200826,000000,79.1848,79.5214,77.6213,78.1493,36599.65129739,0
+CPK.US,D,20200827,000000,78.5718,79.4928,78.1306,78.2935,35599.710649921,0
+CPK.US,D,20200828,000000,78.7455,79.0456,77.4594,78.9755,33220.925806697,0
+CPK.US,D,20200831,000000,78.4939,79.175,78.331,78.484,67204.724265417,0
+CPK.US,D,20200901,000000,78.1109,78.6479,76.6816,77.0448,50348.58192234,0
+CPK.US,D,20200902,000000,77.0083,79.8856,77.0083,79.2726,35366.695098838,0
+CPK.US,D,20200903,000000,79.319,79.8284,78.5234,78.9064,38531.65414919,0
+CPK.US,D,20200904,000000,79.7228,79.7228,77.036,77.7565,45045.958468579,0
+CPK.US,D,20200908,000000,77.7269,77.7269,75.4804,75.9137,52316.043662348,0
+CPK.US,D,20200909,000000,76.5365,77.4199,75.5099,75.9897,44840.296916972,0
+CPK.US,D,20200910,000000,75.4902,75.7399,74.3601,74.8586,43177.781615555,0
+CPK.US,D,20200911,000000,75.0698,75.0698,72.2873,73.7066,48774.207285897,0
+CPK.US,D,20200914,000000,74.0837,74.894,73.5428,74.4588,56048.344924031,0
+CPK.US,D,20200915,000000,75.1448,76.0617,73.446,73.6572,63346.797228366,0
+CPK.US,D,20200916,000000,73.7451,74.6818,73.5961,74.0935,65359.8489675,0
+CPK.US,D,20200917,000000,73.4263,74.0935,72.991,73.7353,63011.457457026,0
+CPK.US,D,20200918,000000,74.1597,74.1597,71.2932,71.699,203294.92409732,0
+CPK.US,D,20200921,000000,70.706,72.8489,70.3348,72.5004,99157.234985353,0
+CPK.US,D,20200922,000000,73.0513,74.7481,72.7028,74.2949,100125.76918898,0
+CPK.US,D,20200923,000000,74.1133,74.7381,71.8055,71.8924,201293.01658019,0
+CPK.US,D,20200924,000000,71.8529,74.1646,71.2656,72.9436,72027.133061729,0
+CPK.US,D,20200925,000000,72.2596,73.8902,72.2596,73.7353,61032.85149501,0
+CPK.US,D,20200928,000000,81.8222,85.9817,80.848,83.5309,1077428.4493165,0
+CPK.US,D,20200929,000000,83.0096,83.598,81.7739,83.0008,506995.23604492,0
+CPK.US,D,20200930,000000,83.2791,84.6295,80.5775,81.3495,3481451.9160549,0
+CPK.US,D,20201001,000000,81.2714,81.4235,79.5451,80.8677,255790.28842288,0
+CPK.US,D,20201002,000000,80.1255,82.3917,80.0465,82.2655,186319.23464543,0
+CPK.US,D,20201005,000000,81.842,82.6622,80.9171,81.2053,159291.45694206,0
+CPK.US,D,20201006,000000,81.6485,84.3984,80.7216,83.4439,193429.24828671,0
+CPK.US,D,20201007,000000,83.6374,83.7628,82.2565,83.289,138428.46023145,0
+CPK.US,D,20201008,000000,84.1191,85.9432,83.0757,85.9234,121710.10099685,0
+CPK.US,D,20201009,000000,86.6282,86.8888,84.2938,85.7112,94637.746405447,0
+CPK.US,D,20201012,000000,85.5769,86.7141,85.2483,86.2611,93046.148880446,0
+CPK.US,D,20201013,000000,85.4793,86.8591,84.9285,86.4732,94703.598626406,0
+CPK.US,D,20201014,000000,86.4732,86.6668,85.0766,86.1268,76777.610970534,0
+CPK.US,D,20201015,000000,84.9581,86.3923,84.9186,85.2483,104935.0075411,0
+CPK.US,D,20201016,000000,84.968,86.3676,83.8003,85.1792,90814.265145514,0
+CPK.US,D,20201019,000000,85.346,85.7398,84.4172,84.5741,83651.569727463,0
+CPK.US,D,20201020,000000,84.8535,85.4793,83.7085,85.0766,60340.896619404,0
+CPK.US,D,20201021,000000,85.0568,88.2263,85.0568,87.4958,79971.950242545,0
+CPK.US,D,20201022,000000,87.9786,89.5805,86.6865,89.5706,98192.753226091,0
+CPK.US,D,20201023,000000,90.0444,90.8588,89.5568,90.6031,47347.746868837,0
+CPK.US,D,20201026,000000,90.1017,90.7403,89.542,90.46,73375.583924731,0
+CPK.US,D,20201027,000000,90.3523,93.895,90.3523,92.6315,135948.36427907,0
+CPK.US,D,20201028,000000,91.2122,93.7488,90.9219,92.4567,366120.1125271,0
+CPK.US,D,20201029,000000,91.9652,94.5217,90.0395,93.2958,156953.1965425,0
+CPK.US,D,20201030,000000,93.134,93.8564,91.8774,93.8072,110894.12698226,0
+CPK.US,D,20201102,000000,94.5603,96.8769,94.5603,95.7664,163717.73930153,0
+CPK.US,D,20201103,000000,96.9746,98.4591,96.019,96.5956,150867.43821489,0
+CPK.US,D,20201104,000000,95.873,98.617,94.9077,96.1425,103948.23733783,0
+CPK.US,D,20201105,000000,95.3518,100.907,95.3518,97.3042,60757.285278077,0
+CPK.US,D,20201106,000000,97.6507,97.9458,94.9955,95.3518,57363.363121009,0
+CPK.US,D,20201109,000000,97.5283,102.328,96.6715,99.1405,101714.3273807,0
+CPK.US,D,20201110,000000,99.989,106.138,99.989,106.128,109853.66189112,0
+CPK.US,D,20201111,000000,105.566,105.566,103.266,105.151,104920.82398582,0
+CPK.US,D,20201112,000000,104.361,104.361,100.126,102.022,100088.28407859,0
+CPK.US,D,20201113,000000,102.022,106.148,101.973,105.704,67551.208258765,0
+CPK.US,D,20201116,000000,106.148,107.412,103.572,105.23,115966.77421821,0
+CPK.US,D,20201117,000000,104.144,106.188,103.108,105.062,87198.471659371,0
+CPK.US,D,20201118,000000,106.079,106.741,101.164,101.184,77832.259616954,0
+CPK.US,D,20201119,000000,100.837,101.904,98.9526,100.947,95937.56793605,0
+CPK.US,D,20201120,000000,100.947,103.029,100.176,101.381,239052.68007754,0
+CPK.US,D,20201123,000000,101.479,102.388,100.286,100.72,96176.662153682,0
+CPK.US,D,20201124,000000,101.687,105.043,101.134,103.859,81329.519105372,0
+CPK.US,D,20201125,000000,103.859,104.263,102.546,103.542,113418.79982268,0
+CPK.US,D,20201127,000000,103.039,103.039,101.825,102.22,30417.647416068,0
+CPK.US,D,20201130,000000,101.43,102.21,99.9591,100.373,86030.354570686,0
+CPK.US,D,20201201,000000,101.223,102.733,99.8018,100.867,68726.417125094,0
+CPK.US,D,20201202,000000,101.411,101.529,98.6861,100.423,49071.048835753,0
+CPK.US,D,20201203,000000,99.9591,100.334,98.39,98.7848,67045.665824026,0
+CPK.US,D,20201204,000000,99.2882,101.894,99.2882,100.6,53647.271636792,0
+CPK.US,D,20201207,000000,100.453,101.233,99.0711,99.5549,105657.35574946,0
+CPK.US,D,20201208,000000,99.0611,100.65,98.2113,100.079,73358.361036174,0
+CPK.US,D,20201209,000000,100.591,101.765,99.8018,100.986,88258.18586125,0
+CPK.US,D,20201210,000000,101.401,101.401,99.5152,100.947,78842.331375341,0
+CPK.US,D,20201211,000000,100.393,102.259,100.393,101.598,67377.96626209,0
+CPK.US,D,20201214,000000,102.092,107.214,102.092,104.263,112793.71027914,0
+CPK.US,D,20201215,000000,104.786,107.914,104.786,106.958,79438.040697238,0
+CPK.US,D,20201216,000000,107.707,107.707,105.171,105.911,79714.620025263,0
+CPK.US,D,20201217,000000,106.099,107.293,105.911,106.741,132753.01189596,0
+CPK.US,D,20201218,000000,106.642,107.964,103.266,103.69,565679.69602945,0
+CPK.US,D,20201221,000000,101.667,101.667,98.992,100.186,98384.231222414,0
+CPK.US,D,20201222,000000,99.6535,101.904,99.6535,101.884,81509.852879688,0
+CPK.US,D,20201223,000000,101.943,104.441,101.943,103.365,78006.51472472,0
+CPK.US,D,20201224,000000,104.124,104.124,102.772,103.75,18303.878093062,0
+CPK.US,D,20201228,000000,104.54,105.418,103.7,104.441,54013.004740883,0
+CPK.US,D,20201229,000000,104.313,104.697,102.348,103.197,66303.055393837,0
+CPK.US,D,20201230,000000,103.473,105.072,103.177,103.375,39859.842790361,0
+CPK.US,D,20201231,000000,103.098,105.279,103.098,104.865,76058.302095454,0
+CPK.US,D,20210104,000000,103.69,104.598,101.855,102.378,116559.44420684,0
+CPK.US,D,20210105,000000,102.565,103.226,99.4656,100.344,63765.212109223,0
+CPK.US,D,20210106,000000,99.3874,103.632,99.3874,103.069,124838.58804789,0
+CPK.US,D,20210107,000000,102.871,103.542,99.416,99.7421,96028.7479343,0
+CPK.US,D,20210108,000000,99.4954,100.6,98.6565,99.5748,98084.350339283,0
+CPK.US,D,20210111,000000,98.9823,99.9292,97.7583,98.9032,100655.62628992,0
+CPK.US,D,20210112,000000,98.7848,99.6047,98.4097,98.9526,67838.931808796,0
+CPK.US,D,20210113,000000,98.8835,101.43,98.1718,101.321,85545.074357779,0
+CPK.US,D,20210114,000000,101.064,101.421,99.535,100.296,87882.321646243,0
+CPK.US,D,20210115,000000,99.989,103.365,99.2485,102.042,94546.566407198,0
+CPK.US,D,20210119,000000,102.871,102.891,100.74,101.174,53843.815188575,0
+CPK.US,D,20210120,000000,100.7,101.993,99.3278,100.089,57470.752896726,0
+CPK.US,D,20210121,000000,99.8994,100.453,98.9626,99.2188,48157.222631074,0
+CPK.US,D,20210122,000000,99.1105,100.059,97.6902,99.969,79113.845147906,0
+CPK.US,D,20210125,000000,99.4458,101.578,99.4458,101.262,66544.175833653,0
+CPK.US,D,20210126,000000,101.894,101.894,99.416,99.8715,42378.436964232,0
+CPK.US,D,20210127,000000,98.5085,99.3278,97.0041,98.8638,93135.302656512,0
+CPK.US,D,20210128,000000,99.989,101.548,97.2746,97.8461,75077.610558724,0
+CPK.US,D,20210129,000000,97.4602,99.1007,96.5532,98.2913,86738.519223756,0
+CPK.US,D,20210201,000000,98.5874,99.5549,97.7287,98.8244,48946.436171479,0
+CPK.US,D,20210202,000000,99.2882,101.213,97.1858,98.8638,41345.063650737,0
+CPK.US,D,20210203,000000,98.0346,99.8994,96.6617,97.7869,46264.731111849,0
+CPK.US,D,20210204,000000,97.47,99.4756,97.47,99.2089,43558.711386019,0
+CPK.US,D,20210205,000000,100.098,100.967,99.6345,100.937,40299.533004142,0
+CPK.US,D,20210208,000000,101.608,101.608,99.3278,100.867,34653.464890308,0
+CPK.US,D,20210209,000000,101.331,102.042,100.049,101.499,43542.501608553,0
+CPK.US,D,20210210,000000,101.756,102.388,100.837,101.262,56093.934923157,0
+CPK.US,D,20210211,000000,101.035,101.894,100.373,101.775,69122.543561933,0
+CPK.US,D,20210212,000000,101.47,101.894,97.9852,98.7453,98811.764103096,0
+CPK.US,D,20210216,000000,98.9132,99.4557,97.6408,98.7453,96687.27014388,0
+CPK.US,D,20210217,000000,98.7947,101.204,98.7157,100.107,63943.519661355,0
+CPK.US,D,20210218,000000,100.256,101.262,99.3576,100.089,94589.117073048,0
+CPK.US,D,20210219,000000,99.5649,100.413,98.0446,99.3378,98510.870108872,0
+CPK.US,D,20210222,000000,98.6071,98.992,96.945,98.4887,59556.748634458,0
+CPK.US,D,20210223,000000,98.9132,101.756,97.5184,100.789,56365.448695722,0
+CPK.US,D,20210224,000000,101.529,102.417,100.373,102.141,88197.39919575,0
+CPK.US,D,20210225,000000,102.703,104.658,101.677,103.246,76242.688314136,0
+CPK.US,D,20210226,000000,104.332,105.803,102.358,102.457,90055.444937859,0
+CPK.US,D,20210301,000000,103.542,106.099,103.542,104.114,65421.648744091,0
+CPK.US,D,20210302,000000,104.124,104.371,102.042,103.622,39250.963024271,0
+CPK.US,D,20210303,000000,103.947,104.984,102.605,103.414,53499.35741741,0
+CPK.US,D,20210304,000000,103.443,107.46,103.443,104.944,63351.862783825,0
+CPK.US,D,20210305,000000,105.625,109.702,105.457,109.326,72666.406160567,0
+CPK.US,D,20210308,000000,109.633,112.742,108.468,112.515,76601.329640585,0
+CPK.US,D,20210309,000000,112.268,113.591,112.08,112.525,67627.19159064,0
+CPK.US,D,20210310,000000,112.002,116.039,110.935,114.371,61165.569048018,0
+CPK.US,D,20210311,000000,113.473,115.111,113.374,114.676,55645.12670955,0
+CPK.US,D,20210312,000000,115.032,116.138,113.738,115.457,84143.94171801,0
+CPK.US,D,20210315,000000,114.746,117.548,114.449,116.799,53588.511193476,0
+CPK.US,D,20210316,000000,115.851,117.451,115.17,117.084,39776.767680844,0
+CPK.US,D,20210317,000000,117.736,117.736,112.92,113.147,52034.398778866,0
+CPK.US,D,20210318,000000,112.584,113.264,111.745,112.83,53851.920077308,0
+CPK.US,D,20210319,000000,112.683,115.565,112.327,114.883,221229.01664191,0
+CPK.US,D,20210322,000000,114.795,114.795,110.234,111.814,49485.411272243,0
+CPK.US,D,20210323,000000,110.63,114.627,109.623,112.742,36593.572630841,0
+CPK.US,D,20210324,000000,113.394,115.594,112.446,113.728,88167.005863,0
+CPK.US,D,20210325,000000,113.709,115.259,111.311,113.186,50998.999243188,0
+CPK.US,D,20210326,000000,114.045,115.278,112.93,114.361,35607.815538654,0
+CPK.US,D,20210329,000000,113.433,115.003,112.525,114.913,51464.01723426,0
+CPK.US,D,20210330,000000,114.321,114.321,112.781,112.92,46394.409331582,0
+CPK.US,D,20210331,000000,113.167,114.883,110.877,112.91,82778.267966449,0
+CPK.US,D,20210401,000000,113.186,113.314,111.656,112.653,39538.686574303,0
+CPK.US,D,20210405,000000,113.077,114.192,112.307,113.008,45143.21713338,0
+CPK.US,D,20210406,000000,113.028,113.354,111.498,113.137,53324.089198553,0
+CPK.US,D,20210407,000000,112.713,113.324,111.558,112.12,44510.02270109,0
+CPK.US,D,20210408,000000,112.051,113.028,111.35,112.89,38479.985483516,0
+CPK.US,D,20210409,000000,112.525,113.728,112.169,112.949,41075.576100355,0
+CPK.US,D,20210412,000000,113.264,114.292,112.209,113.581,29525.096544314,0
+CPK.US,D,20210413,000000,112.91,114.785,111.922,113.611,30459.184970827,0
+CPK.US,D,20210414,000000,113.413,114.913,113.413,114.38,28662.939005309,0
+CPK.US,D,20210415,000000,114.874,116.108,113.65,116.098,35870.211311394,0
+CPK.US,D,20210416,000000,116.847,116.847,115.732,116.829,31269.673844156,0
+CPK.US,D,20210419,000000,116.71,116.71,115.467,116.108,32434.751599567,0
+CPK.US,D,20210420,000000,115.644,117.855,115.644,117.381,46327.543999532,0
+CPK.US,D,20210421,000000,116.473,118.516,115.812,117.006,41428.138760253,0
+CPK.US,D,20210422,000000,116.69,117.895,116.572,117.144,30805.668964175,0
+CPK.US,D,20210423,000000,117.815,119.365,117.815,118.596,39113.179915806,0
+CPK.US,D,20210426,000000,118.369,118.397,116.562,116.611,33823.726906237,0
+CPK.US,D,20210427,000000,115.939,116.562,114.893,115.318,37401.022170897,0
+CPK.US,D,20210428,000000,115.694,115.901,113.828,113.858,60999.418828986,0
+CPK.US,D,20210429,000000,114.716,116.67,113.611,115.022,47924.207079992,0
+CPK.US,D,20210430,000000,114.134,115.476,112.91,115.288,62849.35968236,0
+CPK.US,D,20210503,000000,116.148,118.615,114.893,117.588,83945.371944044,0
+CPK.US,D,20210504,000000,117.381,117.431,115.042,115.565,29999.232535211,0
+CPK.US,D,20210505,000000,117.016,117.016,111.952,113.897,32585.705152226,0
+CPK.US,D,20210506,000000,114.785,116.463,112.87,115.831,55004.84049962,0
+CPK.US,D,20210507,000000,116.256,116.799,115.407,116.522,39767.649681019,0
+CPK.US,D,20210510,000000,115.939,116.62,115.407,115.476,68720.338458543,0
+CPK.US,D,20210511,000000,115.387,115.505,113.571,114.923,32885.586035357,0
+CPK.US,D,20210512,000000,114.627,115.071,112.94,113.481,73321.889036873,0
+CPK.US,D,20210513,000000,113.413,118.476,113.413,118.329,74927.670117158,0
+CPK.US,D,20210514,000000,118.349,118.427,115.742,116.335,52460.918548456,0
+CPK.US,D,20210517,000000,116.64,116.64,112.801,113.255,36163.000416885,0
+CPK.US,D,20210518,000000,113.788,114.025,112.012,112.357,31314.25073219,0
+CPK.US,D,20210519,000000,112.752,113.531,111.863,112.9,35695.956203629,0
+CPK.US,D,20210520,000000,112.633,114.371,112.633,113.621,28747.027225917,0
+CPK.US,D,20210521,000000,114.766,114.883,112.268,113.511,45642.680901569,0
+CPK.US,D,20210524,000000,113.788,114.676,112.742,113.738,44439.104924674,0
+CPK.US,D,20210525,000000,113.788,114.627,112.012,112.11,43935.588712117,0
+CPK.US,D,20210526,000000,111.863,114.706,111.863,113.186,75876.955210046,0
+CPK.US,D,20210527,000000,114.242,114.637,112.347,112.486,63673.018999882,0
+CPK.US,D,20210528,000000,112.347,113.413,111.094,111.419,67067.954268042,0
+CPK.US,D,20210601,000000,111.281,113.284,110.393,113.097,43006.565841063,0
+CPK.US,D,20210602,000000,112.603,114.331,112.603,113.008,39837.554346344,0
+CPK.US,D,20210603,000000,113.216,113.995,112.09,113.768,33202.689807047,0
+CPK.US,D,20210604,000000,113.7,114.292,113.028,113.196,30471.342303926,0
+CPK.US,D,20210607,000000,113.236,115.476,113.236,115.397,55572.18271095,0
+CPK.US,D,20210608,000000,115.15,115.15,113.848,114.883,30319.375640177,0
+CPK.US,D,20210609,000000,115.111,115.377,114.449,115.278,37290.593061905,0
+CPK.US,D,20210610,000000,115.278,115.861,115.14,115.614,35125.574659022,0
+CPK.US,D,20210611,000000,115.713,117.598,115.407,117.253,47385.231979228,0
+CPK.US,D,20210614,000000,116.857,119.137,116.503,117.441,48807.639951921,0
+CPK.US,D,20210615,000000,116.957,118.022,115.802,117.46,28581.890117976,0
+CPK.US,D,20210616,000000,118.052,118.606,116.62,118.349,43930.52315666,0
+CPK.US,D,20210617,000000,118.249,119.394,117.726,118.625,30729.6856323,0
+CPK.US,D,20210618,000000,117.736,117.736,114.075,114.578,92374.456226674,0
+CPK.US,D,20210621,000000,114.202,117.598,114.085,116.809,55662.349598109,0
+CPK.US,D,20210622,000000,117.124,117.124,115.427,116.216,70831.661973567,0
+CPK.US,D,20210623,000000,115.654,116.128,114.815,115.308,128708.67241805,0
+CPK.US,D,20210624,000000,115.782,117.104,114.736,116.789,43584.039163311,0
+CPK.US,D,20210625,000000,116.463,120.776,116.009,120.204,693418.82113278,0
+CPK.US,D,20210628,000000,120.579,122.01,118.93,119.533,66871.410716259,0
+CPK.US,D,20210629,000000,119.898,121.24,117.983,119.394,87016.111662872,0
+CPK.US,D,20210630,000000,118.803,119.572,117.174,117.509,47721.58486166,0
+CPK.US,D,20210701,000000,117.074,119.601,115.654,119.227,63965.808105372,0
+CPK.US,D,20210702,000000,119.02,119.563,118.407,118.743,29141.127440574,0
+CPK.US,D,20210706,000000,118.891,119.098,115.387,117.164,41167.769209696,0
+CPK.US,D,20210707,000000,116.592,117.391,116.098,116.779,35694.943092537,0
+CPK.US,D,20210708,000000,116.286,116.73,115.387,115.752,44736.959585623,0
+CPK.US,D,20210709,000000,116.246,116.246,115.555,116.176,29764.190761946,0
+CPK.US,D,20210712,000000,115.535,118.062,115.22,118.052,40075.635452884,0
+CPK.US,D,20210713,000000,117.321,117.746,116.246,116.276,28793.630336133,0
+CPK.US,D,20210714,000000,117.036,117.815,116.098,117.371,28283.022345936,0
+CPK.US,D,20210715,000000,116.72,118.683,116.473,118.654,29226.228772272,0
+CPK.US,D,20210716,000000,119.137,120.352,118.092,118.486,39856.803457085,0
+CPK.US,D,20210719,000000,117.726,118.506,114.656,116.423,43642.799606627,0
+CPK.US,D,20210720,000000,116.73,119.04,116.73,117.707,32002.153163427,0
+CPK.US,D,20210721,000000,118.625,118.93,116.483,116.63,27353.999474881,0
+CPK.US,D,20210722,000000,116.216,117.016,115.713,116.176,23697.681545071,0
+CPK.US,D,20210723,000000,116.63,118.91,115.23,118.733,29295.120326506,0
+CPK.US,D,20210726,000000,118.17,119.404,118.17,119.345,21405.011144641,0
+CPK.US,D,20210727,000000,118.486,121.477,118.486,121.359,32301.020935468,0
+CPK.US,D,20210728,000000,120.766,122.454,120.214,121.409,43329.748279304,0
+CPK.US,D,20210729,000000,121.596,123.265,121.172,122.187,21065.618928934,0
+CPK.US,D,20210730,000000,122.168,122.671,121.339,121.665,27386.419029814,0
+CPK.US,D,20210802,000000,121.714,124.063,121.714,122.761,31146.074290973,0
+CPK.US,D,20210803,000000,122.534,125.534,122.414,125.534,61671.111482757,0
+CPK.US,D,20210804,000000,125.258,125.258,122.82,124.34,29372.116769472,0
+CPK.US,D,20210805,000000,125.139,126.857,123.442,126.857,35517.648651496,0
+CPK.US,D,20210806,000000,127.794,128.446,126.659,127.804,46722.657325281,0
+CPK.US,D,20210809,000000,128.505,128.505,124.991,125.81,28008.469240095,0
+CPK.US,D,20210810,000000,125.643,126.235,124.754,126.235,32133.857605344,0
+CPK.US,D,20210811,000000,125.87,127.439,125.525,126.818,20588.443604761,0
+CPK.US,D,20210812,000000,126.61,126.669,125.653,126.117,27333.737253048,0
+CPK.US,D,20210813,000000,126.176,128.91,126.176,128.475,26214.249496761,0
+CPK.US,D,20210816,000000,128.308,129.325,127.419,127.883,27292.199698291,0
+CPK.US,D,20210817,000000,126.955,129.157,125.653,128.969,22595.416677343,0
+CPK.US,D,20210818,000000,129.285,129.285,126.847,127.035,31059.959848182,0
+CPK.US,D,20210819,000000,126.61,127.716,124.487,124.734,46796.614434971,0
+CPK.US,D,20210820,000000,124.38,126.373,124.053,125.386,68972.603120367,0
+CPK.US,D,20210823,000000,126.156,126.995,125.752,126.847,39867.947679094,0
+CPK.US,D,20210824,000000,126.117,126.117,124.34,124.774,43548.580275103,0
+CPK.US,D,20210825,000000,124.971,125.692,124.468,125.485,55177.069385202,0
+CPK.US,D,20210826,000000,125.159,125.406,123.303,123.303,31206.860956473,0
+CPK.US,D,20210827,000000,123.352,126.758,123.352,126.136,45030.761802204,0
+CPK.US,D,20210830,000000,125.84,127.202,125.8,126.472,30004.298090669,0
+CPK.US,D,20210831,000000,126.481,127.844,126.393,127.636,40019.914342843,0
+CPK.US,D,20210901,000000,128.278,129.325,127.262,129.167,28754.119003559,0
+CPK.US,D,20210902,000000,129.403,130.272,128.456,129.117,27083.498813407,0
+CPK.US,D,20210903,000000,128.564,128.791,127.597,127.706,26766.395041717,0
+CPK.US,D,20210907,000000,127.499,127.499,126.067,127.035,32139.936271895,0
+CPK.US,D,20210908,000000,126.166,129.64,126.166,129.117,31464.191173755,0
+CPK.US,D,20210909,000000,129.542,129.542,127.973,128.13,46926.292654705,0
+CPK.US,D,20210910,000000,128.051,128.051,125.011,125.308,38149.711267634,0
+CPK.US,D,20210913,000000,125.051,127.045,123.846,125.149,38140.593267809,0
+CPK.US,D,20210914,000000,125.001,125.001,121.783,122.82,46209.010001807,0
+CPK.US,D,20210915,000000,122.178,123.372,121.586,122.287,42004.598971409,0
+CPK.US,D,20210916,000000,122.158,122.158,119.108,121.122,45095.600912071,0
+CPK.US,D,20210917,000000,121.369,123.442,119.828,122.593,260927.77476871,0
+CPK.US,D,20210920,000000,121.023,121.951,118.783,119.898,54887.319612987,0
+CPK.US,D,20210921,000000,121.013,121.843,119.78,119.78,35287.672433688,0
+CPK.US,D,20210922,000000,120.935,121.132,119.187,119.553,49813.659265943,0
+CPK.US,D,20210923,000000,119.394,121.773,119.394,120.155,29925.275425519,0
+CPK.US,D,20210924,000000,119.819,121.043,119.681,119.78,32922.058034657,0
+CPK.US,D,20210927,000000,120.204,122.651,119.404,119.621,38851.797254156,0
+CPK.US,D,20210928,000000,119.404,119.404,115.457,117.421,34681.832000875,0
+CPK.US,D,20210929,000000,118.359,120.51,117.825,119.828,45909.129118676,0
+CPK.US,D,20210930,000000,120.451,121.646,117.628,117.678,50411.394810023,0
+CPK.US,D,20211001,000000,118.556,122.168,118.379,121.941,82676.956857283,0
+CPK.US,D,20211004,000000,122.197,124.991,120.846,124.794,45403.586683936,0
+CPK.US,D,20211005,000000,125.445,126.146,123.846,124.103,64562.530538361,0
+CPK.US,D,20211006,000000,124.153,126.432,121.665,126.235,46576.769328082,0
+CPK.US,D,20211007,000000,126.235,127.292,123.926,124.497,43710.678049769,0
+CPK.US,D,20211008,000000,124.952,125.061,123.866,124.33,18201.553872804,0
+CPK.US,D,20211011,000000,124.577,124.824,122.395,123.856,21080.815595309,0
+CPK.US,D,20211012,000000,124.39,126.067,124.39,125.317,21894.343801913,0
+CPK.US,D,20211013,000000,124.487,126.077,123.432,125.366,24008.706650212,0
+CPK.US,D,20211014,000000,126.363,127.163,124.724,126.541,37312.881505921,0
+CPK.US,D,20211015,000000,127.893,128.061,124.804,124.942,44875.75580518,0
+CPK.US,D,20211018,000000,124.428,125.278,123.836,123.906,26739.041042242,0
+CPK.US,D,20211019,000000,124.902,124.902,122.651,124.31,28312.402567594,0
+CPK.US,D,20211020,000000,124.043,126.521,124.043,125.83,25759.362616604,0
+CPK.US,D,20211021,000000,126.186,127.182,126.186,126.818,31188.624956823,0
+CPK.US,D,20211022,000000,127.567,128.001,126.294,127.459,31194.703623372,0
+CPK.US,D,20211025,000000,127.103,129.206,126.393,128.268,36785.050627166,0
+CPK.US,D,20211026,000000,128.475,130.756,127.973,129.443,52081.001889082,0
+CPK.US,D,20211027,000000,128.407,129.788,125.317,125.771,71699.898179123,0
+CPK.US,D,20211028,000000,126.067,128.495,126.067,128.248,33324.263138046,0
+CPK.US,D,20211029,000000,127.557,128.781,127.499,128.475,57217.47512381,0
+CPK.US,D,20211101,000000,128.624,131.12,128.594,130.559,58241.730437481,0
+CPK.US,D,20211102,000000,131.347,131.347,129.176,129.413,48845.125062313,0
+CPK.US,D,20211103,000000,128.979,131.801,128.327,130.933,54047.450517998,0
+CPK.US,D,20211104,000000,131.971,132.502,128.377,129.601,41698.639421727,0
+CPK.US,D,20211105,000000,130.637,134.724,130.637,132.759,50415.447254389,0
+CPK.US,D,20211108,000000,132.335,132.335,127.686,129.601,66770.099607093,0
+CPK.US,D,20211109,000000,129.966,129.966,128.13,128.15,41056.326989613,0
+CPK.US,D,20211110,000000,128.367,130.124,128.317,129.532,47767.174860785,0
+CPK.US,D,20211111,000000,129.778,129.916,128.229,128.604,32530.997153276,0
+CPK.US,D,20211112,000000,129.285,130.213,128.495,129.532,25822.175504288,0
+CPK.US,D,20211115,000000,129.206,131.22,129.206,131.042,54355.436289864,0
+CPK.US,D,20211116,000000,130.913,132.198,130.312,131.318,57540.65756205,0
+CPK.US,D,20211117,000000,130.519,131.101,129.887,130.213,55527.605822917,0
+CPK.US,D,20211118,000000,129.709,130.993,126.64,127.529,52468.010326097,0
+CPK.US,D,20211119,000000,127.202,130.055,127.202,129.561,43034.93295163,0
+CPK.US,D,20211122,000000,129.729,131.871,129.255,131.367,31106.562958398,0
+CPK.US,D,20211123,000000,130.963,132.335,130.963,132.008,34084.096456794,0
+CPK.US,D,20211124,000000,131.101,132.335,130.647,131.634,40932.72743643,0
+CPK.US,D,20211126,000000,129.946,130.39,126.669,127.983,35770.926424412,0
+CPK.US,D,20211129,000000,129.048,129.354,127.222,127.666,41501.082758853,0
+CPK.US,D,20211130,000000,127.232,127.726,124.844,124.844,64996.142085593,0
+CPK.US,D,20211201,000000,126.581,130.578,125.79,125.79,40444.407890249,0
+CPK.US,D,20211202,000000,126.837,130.144,126.837,128.417,51891.550114942,0
+CPK.US,D,20211203,000000,129.058,129.739,128.2,129.295,49601.919047785,0
+CPK.US,D,20211206,000000,130.469,133.153,130.469,131.961,67902.757807573,0
+CPK.US,D,20211207,000000,137.695,137.695,131.497,131.744,55399.953825368,0
+CPK.US,D,20211208,000000,131.062,134.773,131.062,134.575,54184.220515373,0
+CPK.US,D,20211209,000000,133.934,133.934,131.971,132.178,54073.791406383,0
+CPK.US,D,20211210,000000,132.671,133.707,131.881,132.425,52547.032991247,0
+CPK.US,D,20211213,000000,131.881,135.049,131.516,133.815,54871.10983552,0
+CPK.US,D,20211214,000000,133.835,135.987,133.787,134.171,93136.315767603,0
+CPK.US,D,20211215,000000,134.684,137.132,133.777,133.777,158358.38162664,0
+CPK.US,D,20211216,000000,134.832,139.254,134.023,137.981,94802.883513388,0
+CPK.US,D,20211217,000000,137.004,139.155,136.934,138.465,234980.98660015,0
+CPK.US,D,20211220,000000,137.33,139.067,135.266,138.662,59317.654416826,0
+CPK.US,D,20211221,000000,138.692,140.824,137.507,137.675,55055.496054203,0
+CPK.US,D,20211222,000000,137.714,139.057,137.251,139.007,25435.167067272,0
+CPK.US,D,20211223,000000,139.679,139.679,137.872,139.422,24328.849755178,0
+CPK.US,D,20211227,000000,139.679,140.666,138.435,140.537,46852.335545013,0
+CPK.US,D,20211228,000000,139.866,140.666,138.879,139.57,29470.388545364,0
+CPK.US,D,20211229,000000,139.955,140.883,138.998,140.883,62056.093697589,0
+CPK.US,D,20211230,000000,140.844,142.68,140.163,141.612,70824.570195925,0
+CPK.US,D,20211231,000000,141.652,143.686,141.622,143.43,34007.100013827,0
+CPK.US,D,20220103,000000,143.498,143.913,139.876,140.32,60737.023056244,0
+CPK.US,D,20220104,000000,140.153,141.475,138.632,139.116,53989.703185773,0
+CPK.US,D,20220105,000000,139.116,140.981,138.346,138.415,43267.948502712,0
+CPK.US,D,20220106,000000,138.919,138.919,137.043,137.625,34670.687778866,0
+CPK.US,D,20220107,000000,136.717,137.764,136.402,136.806,58251.861548397,0
+CPK.US,D,20220110,000000,136.234,137.675,135.444,136.106,54522.599619989,0
+CPK.US,D,20220111,000000,136.313,136.313,130.183,133.125,41856.684752027,0
+CPK.US,D,20220112,000000,132.799,133.253,131.881,132.235,37776.886385903,0
+CPK.US,D,20220113,000000,131.841,134.428,130.38,133.253,45705.493789252,0
+CPK.US,D,20220114,000000,133.588,133.914,132.502,133.697,37481.057947137,0
+CPK.US,D,20220118,000000,132.632,133.49,130.39,131.467,41625.695423127,0
+CPK.US,D,20220119,000000,131.308,133.42,130.449,130.578,40231.654561,0
+CPK.US,D,20220120,000000,130.578,132.158,130.322,130.756,41957.995861193,0
+CPK.US,D,20220121,000000,131.564,133.854,131.023,131.14,73034.165486842,0
+CPK.US,D,20220124,000000,131.26,132.415,128.268,131.17,85948.29257226,0
+CPK.US,D,20220125,000000,130.696,132.472,128.248,130.913,54982.552055603,0
+CPK.US,D,20220126,000000,131.989,134.131,128.752,130.627,137289.72336443,0
+CPK.US,D,20220127,000000,131.734,133.53,129.078,129.621,46688.211548164,0
+CPK.US,D,20220128,000000,130.035,132.255,129.068,132.235,35654.41864887,0
+CPK.US,D,20220131,000000,130.776,134.052,130.42,133.984,71238.932632416,0
+CPK.US,D,20220201,000000,132.946,133.134,130.469,131.989,45687.257789601,0
+CPK.US,D,20220202,000000,131.979,132.966,130.193,131.979,37040.354622264,0
+CPK.US,D,20220203,000000,131.931,132.749,130.627,131.042,62177.667028588,0
+CPK.US,D,20220204,000000,130.114,131.2,127.943,129.848,57510.2642293,0
+CPK.US,D,20220207,000000,129.167,131.003,129.167,129.976,43481.714943054,0
+CPK.US,D,20220208,000000,130.005,131.397,129.344,129.897,37227.780174221,0
+CPK.US,D,20220209,000000,130.776,130.776,128.475,129.542,51548.105454868,0
+CPK.US,D,20220210,000000,127.953,129.325,125.81,126.896,67570.457369506,0
+CPK.US,D,20220211,000000,127.834,128.989,126.808,128.219,40523.430555399,0
+CPK.US,D,20220214,000000,128.604,128.604,125.623,126.906,42702.632513564,0
+CPK.US,D,20220215,000000,128.011,128.278,126.808,127.37,34443.750894334,0
+CPK.US,D,20220216,000000,126.659,127.794,126.117,126.975,47154.242650329,0
+CPK.US,D,20220217,000000,126.087,127.429,124.715,127.222,55506.330489993,0
+CPK.US,D,20220218,000000,126.254,128.574,125.712,127.439,58741.19420567,0
+CPK.US,D,20220222,000000,127.538,129.542,127.153,128.614,43976.113155784,0
+CPK.US,D,20220223,000000,129.462,129.522,127.292,127.873,49537.079937918,0
+CPK.US,D,20220224,000000,124.241,128.357,123.342,125.396,70732.377086585,0
+CPK.US,D,20220225,000000,126.531,130.4,126.373,129.868,49949.416152224,0
+CPK.US,D,20220228,000000,128.258,131.062,128.258,130.786,67337.441818424,0
+CPK.US,D,20220301,000000,129.848,130.983,127.696,129.828,68449.83779707,0
+CPK.US,D,20220302,000000,130.746,133.193,130.114,132.889,41521.344980687,0
+CPK.US,D,20220303,000000,134.004,134.714,133.066,134.27,38719.079701148,0
+CPK.US,D,20220304,000000,133.233,138.03,133.233,137.902,44450.249146682,0
+CPK.US,D,20220307,000000,137.714,140.478,137.132,139.58,52107.342777466,0
+CPK.US,D,20220308,000000,139.649,139.649,135.987,136.441,77225.406073048,0
+CPK.US,D,20220309,000000,137.842,137.842,135.089,136.066,78729.876044167,0
+CPK.US,D,20220310,000000,134.872,138.79,134.872,138.701,57828.381112082,0
+CPK.US,D,20220311,000000,137.991,140.429,135.158,138.218,64028.620993055,0
+CPK.US,D,20220314,000000,139.274,139.274,135.493,135.73,74843.58189655,0
+CPK.US,D,20220315,000000,136.914,137.577,135.242,135.721,77010.626521616,0
+CPK.US,D,20220316,000000,135.563,135.617,131.744,133.569,81546.324878987,0
+CPK.US,D,20220317,000000,133.55,135.79,133.55,134.101,55922.719148666,0
+CPK.US,D,20220318,000000,134.536,134.645,129.433,129.542,252135.99671526,0
+CPK.US,D,20220321,000000,130.459,133.845,130.459,132.859,100399.30918373,0
+CPK.US,D,20220322,000000,133.637,133.637,130.569,130.893,57792.922223874,0
+CPK.US,D,20220323,000000,130.578,130.781,128.298,129.542,69008.062008575,0
+CPK.US,D,20220324,000000,129.916,130.544,129.542,130.39,38895.361031098,0
+CPK.US,D,20220325,000000,129.689,133.4,129.117,132.779,44545.481589298,0
+CPK.US,D,20220328,000000,132.699,132.946,131.127,132.405,52676.71121098,0
+CPK.US,D,20220329,000000,133.667,137.024,133.056,136.697,89373.621173171,0
+CPK.US,D,20220330,000000,137.123,137.852,135.691,136.451,50178.37925894,0
+CPK.US,D,20220331,000000,135.642,137.976,135.523,135.977,57414.018675592,0
+CPK.US,D,20220401,000000,135.809,138.899,135.76,138.751,95585.005276152,0
+CPK.US,D,20220404,000000,139.007,139.654,136.076,138.396,77784.643395645,0
+CPK.US,D,20220405,000000,138.909,140.549,136.866,137.191,84167.243273118,0
+CPK.US,D,20220406,000000,137.527,139.264,137.221,137.567,93385.541096153,0
+CPK.US,D,20220407,000000,138.534,139.16,136.806,137.113,86255.265233034,0
+CPK.US,D,20220408,000000,137.014,138.642,136.404,137.872,57523.434673492,0
+CPK.US,D,20220411,000000,138.346,138.346,135.484,136.165,48973.790170954,0
+CPK.US,D,20220412,000000,137.241,138.169,136.046,137.32,67171.291599392,0
+CPK.US,D,20220413,000000,137.201,137.378,135.395,135.711,42397.686074974,0
+CPK.US,D,20220414,000000,136.214,136.924,134.792,134.792,36969.436845848,0
+CPK.US,D,20220418,000000,134.832,135.661,132.749,133.747,40487.971667191,0
+CPK.US,D,20220419,000000,134.516,136.737,134.516,136.155,45414.730905945,0
+CPK.US,D,20220420,000000,137.378,138.731,136.856,136.924,30528.076525059,0
+CPK.US,D,20220421,000000,137.754,138.228,135.612,135.75,31509.78117288,0
+CPK.US,D,20220422,000000,134.862,135.928,133.116,133.41,54524.625842172,0
+CPK.US,D,20220425,000000,133.914,133.914,128.861,129.858,72212.532391503,0
+CPK.US,D,20220426,000000,128.88,132.255,128.88,130.874,72208.479947137,0
+CPK.US,D,20220427,000000,130.085,130.898,127.143,127.923,62767.297683936,0
+CPK.US,D,20220428,000000,128.732,129.053,127.202,127.33,43732.966493786,0
+CPK.US,D,20220429,000000,127.035,127.035,123.077,123.549,56649.119801387,0
+CPK.US,D,20220502,000000,124.173,124.478,120.022,120.421,87379.818544779,0
+CPK.US,D,20220503,000000,120.421,122.741,119.454,120.51,75316.704776356,0
+CPK.US,D,20220504,000000,123.382,128.781,123.382,128.673,64965.748752843,0
+CPK.US,D,20220505,000000,127.774,129.216,125.593,126.867,57986.426442381,0
+CPK.US,D,20220506,000000,126.669,126.669,123.738,125.909,37800.18794101,0
+CPK.US,D,20220509,000000,124.4,126.867,124.4,126.008,49373.96905216,0
+CPK.US,D,20220510,000000,126.344,128.308,122.277,123.946,68227.966467996,0
+CPK.US,D,20220511,000000,124.844,128.317,124.844,126.008,45925.338896142,0
+CPK.US,D,20220512,000000,126.64,127.172,123.926,125.366,67559.313147498,0
+CPK.US,D,20220513,000000,125.386,125.534,123.115,124.932,39841.60679071,0
+CPK.US,D,20220516,000000,125.83,126.027,124.35,125.8,48666.817510181,0
+CPK.US,D,20220517,000000,126.107,126.748,124.577,126.186,63180.647009334,0
+CPK.US,D,20220518,000000,126.748,128.831,125.712,126.808,81860.389317403,0
+CPK.US,D,20220519,000000,127.084,128.308,124.35,127.172,112966.9522758,0
+CPK.US,D,20220520,000000,127.035,129.907,126.326,129.433,79817.957356612,0
+CPK.US,D,20220523,000000,131.457,132.632,130.988,131.555,76033.987429253,0
+CPK.US,D,20220524,000000,130.963,133.54,129.018,132.208,100548.23651421,0
+CPK.US,D,20220525,000000,132.889,133.569,130.963,131.801,69200.553115991,0
+CPK.US,D,20220526,000000,133.371,136.007,133.163,133.934,67526.893592565,0
+CPK.US,D,20220527,000000,133.598,135.128,133.017,133.796,27447.205695314,0
+CPK.US,D,20220531,000000,132.265,132.769,130.923,131.841,54674.566283738,0
+CPK.US,D,20220601,000000,132.966,132.966,130.637,131.772,43789.700714918,0
+CPK.US,D,20220602,000000,132.622,134.062,129.709,134.033,45464.373349436,0
+CPK.US,D,20220603,000000,133.48,133.48,131.594,131.654,67757.882921464,0
+CPK.US,D,20220606,000000,133.47,134.141,132.425,133.193,68864.200233559,0
+CPK.US,D,20220607,000000,132.729,132.729,131.559,132.385,62618.370353461,0
+CPK.US,D,20220608,000000,132.671,132.671,128.278,128.791,74488.993014469,0
+CPK.US,D,20220609,000000,128.544,131.023,127.292,127.36,61990.24147663,0
+CPK.US,D,20220610,000000,126.334,129.206,126.003,127.636,59540.538856991,0
+CPK.US,D,20220613,000000,126.156,126.156,122.05,122.691,73045.309708849,0
+CPK.US,D,20220614,000000,122.776,122.964,117.041,118.919,80720.219583571,0
+CPK.US,D,20220615,000000,120.406,121.739,117.72,119.732,67614.532345009,0
+CPK.US,D,20220616,000000,118.563,119.851,116.411,119.247,89830.245865241,0
+CPK.US,D,20220617,000000,120.169,120.169,117.085,117.967,109225.49282767,0
+CPK.US,D,20220621,000000,117.744,121.17,117.205,119.911,96826.93972967,0
+CPK.US,D,20220622,000000,118.869,120.734,118.523,119.524,65022.043413119,0
+CPK.US,D,20220623,000000,119.623,120.277,118.563,119.762,103967.88492377,0
+CPK.US,D,20220624,000000,120.486,121.864,119.019,119.485,308028.03513073,0
+CPK.US,D,20220627,000000,120.912,125.611,120.803,125.492,116159.64415756,0
+CPK.US,D,20220628,000000,125.898,128.793,125.234,125.452,79652.961494101,0
+CPK.US,D,20220629,000000,125.541,126.166,124.51,125.353,55283.565534342,0
+CPK.US,D,20220630,000000,125.313,128.853,124.412,128.427,109301.14911945,0
+CPK.US,D,20220701,000000,127.771,130.914,127.107,130.914,86686.979129144,0
+CPK.US,D,20220705,000000,130.082,130.082,122.042,124.699,120969.36681407,0
+CPK.US,D,20220706,000000,124.154,127.485,124.059,126.979,69992.157408223,0
+CPK.US,D,20220707,000000,126.999,127.643,124.451,124.718,44064.24183766,0
+CPK.US,D,20220708,000000,124.243,126.087,123.44,124.233,38817.730189895,0
+CPK.US,D,20220711,000000,123.51,125.403,122.904,124.392,36115.287447276,0
+CPK.US,D,20220712,000000,124.144,126.424,123.102,123.767,45265.663751232,0
+CPK.US,D,20220713,000000,123.142,125.869,122.508,124.718,49257.289705896,0
+CPK.US,D,20220714,000000,122.964,125.621,122.598,125.185,51467.462176623,0
+CPK.US,D,20220715,000000,126.919,127.316,124.56,126.681,62974.279782094,0
+CPK.US,D,20220718,000000,127.663,127.663,124.858,125.115,37891.697178427,0
+CPK.US,D,20220719,000000,125.432,127.257,125.175,126.949,43477.149013396,0
+CPK.US,D,20220720,000000,127.495,127.495,124.461,125.958,70738.632820518,0
+CPK.US,D,20220721,000000,125.373,125.403,123.064,125.403,74280.356026691,0
+CPK.US,D,20220722,000000,126.671,126.899,125.373,126.899,71162.308054524,0
+CPK.US,D,20220725,000000,127.257,128.873,127.019,128.615,48729.713164503,0
+CPK.US,D,20220726,000000,129.249,131.034,128.525,130.478,54193.106182057,0
+CPK.US,D,20220727,000000,129.556,131.618,128.991,131.44,87962.039833389,0
+CPK.US,D,20220728,000000,132.926,135.708,131.039,135.445,57494.746755626,0
+CPK.US,D,20220729,000000,135.058,136.848,135.058,135.941,53202.51313493,0
+CPK.US,D,20220801,000000,135.941,136.763,133.809,135.514,76124.352045172,0
+CPK.US,D,20220802,000000,135.554,137.209,134.711,134.989,48014.50901948,0
+CPK.US,D,20220803,000000,134.096,136.069,131.45,135.237,60276.880792261,0
+CPK.US,D,20220804,000000,132.818,136.466,131.896,132.58,64001.187849278,0
+CPK.US,D,20220805,000000,131.846,132.367,129.328,131.568,57328.302913696,0
+CPK.US,D,20220808,000000,132.818,133.839,131.152,131.568,60771.168565267,0
+CPK.US,D,20220809,000000,132.034,133.056,129.101,131.846,64958.492128018,0
+CPK.US,D,20220810,000000,131.846,132.61,130.082,130.379,78730.96348486,0
+CPK.US,D,20220811,000000,131.618,132.53,130.29,131.103,42053.801977249,0
+CPK.US,D,20220812,000000,131.152,133.214,131.152,132.47,50859.185590658,0
+CPK.US,D,20220815,000000,131.549,134.379,131.549,134.176,43594.164078025,0
+CPK.US,D,20220816,000000,133.829,135.772,132.971,134.602,70935.339179164,0
+CPK.US,D,20220817,000000,134.116,135.564,134.051,134.969,53097.603076986,0
+CPK.US,D,20220818,000000,136.069,136.912,134.969,136.555,42527.914739112,0
+CPK.US,D,20220819,000000,136.693,137.289,136.119,136.961,51969.819954086,0
+CPK.US,D,20220822,000000,136.466,136.466,132.174,133.096,49120.099630123,0
+CPK.US,D,20220823,000000,132.392,133.219,130.815,131.39,44114.679365518,0
+CPK.US,D,20220824,000000,131.41,131.618,130.161,131.35,41354.73784114,0
+CPK.US,D,20220825,000000,131.886,132.907,131.192,132.679,37622.360779665,0
+CPK.US,D,20220826,000000,131.985,133.244,130.121,130.211,56534.416225215,0
+CPK.US,D,20220829,000000,129.15,130.87,128.436,129.606,29583.627589695,0
+CPK.US,D,20220830,000000,129.477,129.477,125.889,126.225,36960.620414172,0
+CPK.US,D,20220831,000000,126.186,126.721,124.887,125.204,44054.154332089,0
+CPK.US,D,20220901,000000,124.808,128.174,124.758,125.958,65266.161047951,0
+CPK.US,D,20220902,000000,126.325,127.623,124.659,125.928,49876.662547989,0
+CPK.US,D,20220906,000000,126.047,126.047,123.568,125.175,84603.909228619,0
+CPK.US,D,20220907,000000,125.789,128.367,124.699,127.713,136710.91925848,0
+CPK.US,D,20220908,000000,127.385,127.811,125.502,126.325,63246.642432526,0
+CPK.US,D,20220909,000000,127.049,127.763,125.789,126.612,57704.566871515,0
+CPK.US,D,20220912,000000,127.673,129.259,126.453,129.259,59277.20899012,0
+CPK.US,D,20220913,000000,127.505,127.505,124.243,125.304,64695.208232602,0
+CPK.US,D,20220914,000000,125.418,127.11,125.418,127.11,61468.205706092,0
+CPK.US,D,20220915,000000,126.005,126.533,124.661,125.896,60762.055616028,0
+CPK.US,D,20220916,000000,125.846,127.817,125.488,127.658,144083.74831989,0
+CPK.US,D,20220919,000000,127.031,129.301,126.682,128.644,67902.91050972,0
+CPK.US,D,20220920,000000,127.399,129.532,126.643,128.136,68095.770847262,0
+CPK.US,D,20220921,000000,129.44,131.76,126.603,126.852,99734.911013463,0
+CPK.US,D,20220922,000000,126.195,129.281,125.876,127.628,70904.299512724,0
+CPK.US,D,20220923,000000,126.443,127.628,123.457,125.269,76264.209726923,0
+CPK.US,D,20220926,000000,124.9,126.414,122.581,124.253,84797.275182249,0
+CPK.US,D,20220927,000000,125.607,125.607,120.45,120.62,70032.410070084,0
+CPK.US,D,20220928,000000,121.247,123.477,120.53,121.675,86138.257216724,0
+CPK.US,D,20220929,000000,120.729,120.729,116.578,117.593,55812.978100031,0
+CPK.US,D,20220930,000000,118.419,118.419,113.979,114.875,106033.00641133,0
+CPK.US,D,20221003,000000,116.398,119.733,116.398,118.977,70261.431720916,0
+CPK.US,D,20221004,000000,120.132,121.486,119.156,120.868,76521.356843646,0
+CPK.US,D,20221005,000000,119.176,119.206,115.901,116,75226.580931708,0
+CPK.US,D,20221006,000000,116.15,116.642,112.745,114.129,88270.770219862,0
+CPK.US,D,20221007,000000,113.422,113.989,111.067,111.65,82326.252107487,0
+CPK.US,D,20221010,000000,112.078,114.666,111.391,113.611,49232.623562321,0
+CPK.US,D,20221011,000000,113.571,117.394,113.083,117.006,78433.888524275,0
+CPK.US,D,20221012,000000,117.294,117.294,113.432,113.651,48926.256880288,0
+CPK.US,D,20221013,000000,111.331,118.35,111.291,117.593,110861.54621636,0
+CPK.US,D,20221014,000000,118.648,119.505,115.184,116.169,87399.885258147,0
+CPK.US,D,20221017,000000,116.827,120.092,116.827,118.818,60596.316263452,0
+CPK.US,D,20221018,000000,119.972,120.968,119.462,119.943,42538.76268012,0
+CPK.US,D,20221019,000000,118.19,120.072,118.19,119.684,74440.072367668,0
+CPK.US,D,20221020,000000,119.604,119.604,116.179,116.886,61981.495458613,0
+CPK.US,D,20221021,000000,118.18,120.012,116.986,118.847,41153.583484959,0
+CPK.US,D,20221024,000000,119.136,119.266,118.001,118.609,52223.967756078,0
+CPK.US,D,20221025,000000,118.569,122.013,118.569,121.963,87489.284060445,0
+CPK.US,D,20221026,000000,121.038,123.915,121.008,122.939,116481.61699006,0
+CPK.US,D,20221027,000000,123.088,125.239,122.64,123.467,51058.769883426,0
+CPK.US,D,20221028,000000,124.393,126.284,123.945,125.627,103908.52925559,0
+CPK.US,D,20221031,000000,125.239,125.557,123.716,123.825,72320.617616551,0
+CPK.US,D,20221101,000000,124.661,125.806,122.989,123.337,65545.393779449,0
+CPK.US,D,20221102,000000,122.939,126.005,121.973,123.298,78479.090165886,0
+CPK.US,D,20221103,000000,117.135,117.135,106.962,108.982,104737.22601847,0
+CPK.US,D,20221104,000000,108.534,108.534,105.684,107.09,98243.256840283,0
+CPK.US,D,20221107,000000,106.692,107.936,105.318,105.776,90107.965831138,0
+CPK.US,D,20221108,000000,106.821,108.718,105.408,107.359,165946.27564599,0
+CPK.US,D,20221109,000000,108.374,108.992,107.22,107.458,63556.521548543,0
+CPK.US,D,20221110,000000,109.569,110.873,108.514,109.679,99410.463674785,0
+CPK.US,D,20221111,000000,109.599,110.833,108.325,109.987,59039.370830167,0
+CPK.US,D,20221114,000000,111.003,111.391,109.539,109.917,65137.574524021,0
+CPK.US,D,20221115,000000,110.644,111.471,109.469,111.222,59649.09075146,0
+CPK.US,D,20221116,000000,111.52,112.755,109.579,112.496,72246.286028123,0
+CPK.US,D,20221117,000000,111.251,113.83,111.003,113.203,81403.134137688,0
+CPK.US,D,20221118,000000,114.467,116.677,114.129,116.179,63855.856864104,0
+CPK.US,D,20221121,000000,116.488,118.37,116.488,117.971,107367.96156026,0
+CPK.US,D,20221122,000000,119.066,119.335,116.383,118.091,80224.878013015,0
+CPK.US,D,20221123,000000,117.832,119.206,116.448,118.638,138022.71042025,0
+CPK.US,D,20221125,000000,119.315,119.704,118.469,119.086,22797.699066991,0
+CPK.US,D,20221128,000000,116.219,118.549,116.219,117.683,60118.183343295,0
+CPK.US,D,20221129,000000,116.478,118.2,115.164,115.473,59632.01457574,0
+CPK.US,D,20221130,000000,115.015,119.196,113.681,119.196,100407.91323301,0
+CPK.US,D,20221201,000000,120.191,120.191,116.488,117.643,69571.353325647,0
+CPK.US,D,20221202,000000,117.036,117.394,114.577,116.398,55383.060264259,0
+CPK.US,D,20221205,000000,114.397,117.314,113.521,117.075,133408.12505218,0
+CPK.US,D,20221206,000000,116.219,119.38,116.11,119.355,77988.903474633,0
+CPK.US,D,20221207,000000,118.857,121.914,118.141,119.743,68817.992632122,0
+CPK.US,D,20221208,000000,119.783,119.783,116.737,118.041,57473.38506856,0
+CPK.US,D,20221209,000000,117.145,119.126,116.518,119.057,64150.169775041,0
+CPK.US,D,20221212,000000,119.524,119.967,117.991,119.714,42101.813477876,0
+CPK.US,D,20221213,000000,121.645,123.447,119.146,119.395,106468.95113265,0
+CPK.US,D,20221214,000000,120.45,121.2,117.73,118.11,92039,0
+CPK.US,D,20221215,000000,117.77,117.8,115.01,116.29,90737,0
+CPK.US,D,20221216,000000,115,117.19,112.9,117.17,256981,0
+CPK.US,D,20221219,000000,115.99,118.21,115.95,118.13,93283,0
+CPK.US,D,20221220,000000,117.07,118.266,116.74,117.77,85812,0
+CPK.US,D,20221221,000000,117.79,120.215,117.47,119.45,51924,0
+CPK.US,D,20221222,000000,118.64,119.3,115.96,118.2,66395,0
+CPK.US,D,20221223,000000,117.64,120.92,117.64,119.47,62386,0
+CPK.US,D,20221227,000000,119,119.465,118.11,119.33,83126,0
+CPK.US,D,20221228,000000,120.13,120.13,118.47,118.74,52874,0
+CPK.US,D,20221229,000000,119.83,121.04,118.375,120.91,52745,0
+CPK.US,D,20221230,000000,120.76,121.27,117.22,118.18,80093,0
+CPK.US,D,20230103,000000,118.51,118.91,115.63,117.11,100204,0
+CPK.US,D,20230104,000000,118.26,118.9199,117.01,117.43,61797,0
+CPK.US,D,20230105,000000,117.12,117.16,113.83,115.46,86315,0
+CPK.US,D,20230106,000000,117.29,120.96,117.29,120.11,86168,0
+CPK.US,D,20230109,000000,119.52,122.17,118.4,121.88,77701,0
+CPK.US,D,20230110,000000,121.81,122.58,118.9,121.08,93989,0
+CPK.US,D,20230111,000000,121.73,123.67,121.5,123.67,54036,0
+CPK.US,D,20230112,000000,123.71,124.8,122.7,122.79,73094,0
+CPK.US,D,20230113,000000,123.12,124.95,121.98,124.1,61897,0
+CPK.US,D,20230117,000000,124.24,124.76,121.31,122.96,63383,0
+CPK.US,D,20230118,000000,123.82,123.82,120.36,120.73,55681,0
+CPK.US,D,20230119,000000,120.46,121.6,118.97,120.56,68058,0
+CPK.US,D,20230120,000000,121.57,121.57,119,121.44,85617,0
+CPK.US,D,20230123,000000,121.06,123.09,120.4,121.03,44228,0
+CPK.US,D,20230124,000000,121.24,123.9,120.58,122.86,42964,0
+CPK.US,D,20230125,000000,122.61,123.67,121.41,122.79,84603,0
+CPK.US,D,20230126,000000,123.27,124.45,121.51,123.12,77949,0
+CPK.US,D,20230127,000000,122.42,124.62,122.01,124.32,77334,0
+CPK.US,D,20230130,000000,124.09,125,122.9,123.08,83726,0
+CPK.US,D,20230131,000000,123.49,126.14,122.67,126.08,94667,0
+CPK.US,D,20230201,000000,125.6,127.32,124.25,125.53,61825,0
+CPK.US,D,20230202,000000,126,129.28,125.28,126.17,89344,0
+CPK.US,D,20230203,000000,126.54,126.9,122.6901,126.52,101699,0
+CPK.US,D,20230206,000000,126.51,126.74,123.82,125.66,74683,0
+CPK.US,D,20230207,000000,125.1,126.02,123.32,125.09,83460,0
+CPK.US,D,20230208,000000,124.11,124.53,121.52,122,75129,0
+CPK.US,D,20230209,000000,122.31,122.95,119.51,120.02,74890,0
+CPK.US,D,20230210,000000,120.12,123.35,119.69,123.35,67657,0
+CPK.US,D,20230213,000000,122.94,124.04,121.87,122.5,94998,0
+CPK.US,D,20230214,000000,121.94,122.81,119.95,120.53,103383,0
+CPK.US,D,20230215,000000,119.69,121.8526,119.55,121.35,76243,0
+CPK.US,D,20230216,000000,120.18,122.23,119.22,120.61,72160,0
+CPK.US,D,20230217,000000,121.2,123.85,119.86,122.83,83257,0
+CPK.US,D,20230221,000000,121.94,123.22,120.5,122.9,99981,0
+CPK.US,D,20230222,000000,122.28,125.59,121.9,123.6,107147,0
+CPK.US,D,20230223,000000,124.84,128.03,121.95,125.49,121922,0
+CPK.US,D,20230224,000000,124.77,128.14,123.5,128.14,94801,0
+CPK.US,D,20230227,000000,128.33,130,127.04,127.59,88015,0
+CPK.US,D,20230228,000000,127.67,129.6,126.68,128.09,78880,0
+CPK.US,D,20230301,000000,127.77,127.77,123.9,125.41,83382,0
+CPK.US,D,20230302,000000,124.81,127.42,123.76,127.42,44030,0
+CPK.US,D,20230303,000000,127.6,129.67,126.3,129.37,101912,0
+CPK.US,D,20230306,000000,129.34,129.47,126.91,127.51,91674,0
+CPK.US,D,20230307,000000,127.43,128,125.32,126.17,99052,0
+CPK.US,D,20230308,000000,126.78,128.11,125.54,126.66,78263,0
+CPK.US,D,20230309,000000,127.08,127.59,124.66,124.73,82176,0
+CPK.US,D,20230310,000000,124.5,125.21,122.1,123.81,93358,0
+CPK.US,D,20230313,000000,123.09,127.11,122.55,123.2,77593,0
+CPK.US,D,20230314,000000,124.25,128.1,124.25,126.63,80288,0
+CPK.US,D,20230315,000000,125.4,129,124.51,127.99,121540,0
+CPK.US,D,20230316,000000,127.07,131.18,126.2,129.44,104540,0
+CPK.US,D,20230317,000000,128.81,128.81,126.65,128.43,290082,0
+CPK.US,D,20230320,000000,128.77,129.72,127.87,128.09,107347,0
+CPK.US,D,20230321,000000,129.41,130.24,124.15,126.88,191534,0
+CPK.US,D,20230322,000000,127.31,128.02,123.87,124.15,96144,0
+CPK.US,D,20230323,000000,124.29,124.76,121.09,121.33,69992,0
+CPK.US,D,20230324,000000,121.13,125.95,121.13,125.8,71263,0
+CPK.US,D,20230327,000000,126.41,126.92,125.2,125.74,58328,0
+CPK.US,D,20230328,000000,124.96,127.06,124.5,125.91,64633,0
+CPK.US,D,20230329,000000,126.27,127.9999,126.2,127.49,107466,0
+CPK.US,D,20230330,000000,128,128.96,126.27,126.6,48323,0
+CPK.US,D,20230331,000000,127.27,128.4799,126.57,127.99,92318,0
+CPK.US,D,20230403,000000,127.91,128.5,126.09,127.11,71539,0
+CPK.US,D,20230404,000000,127.06,127.31,125.53,127.14,54937,0
+CPK.US,D,20230405,000000,127.67,131.43,126.73,130.34,94784,0
+CPK.US,D,20230406,000000,131.43,131.48,129.16,130.48,60680,0
+CPK.US,D,20230410,000000,130.06,131.465,128.5,130.79,88639,0
+CPK.US,D,20230411,000000,130.79,132.095,130.5,131.48,63896,0
+CPK.US,D,20230412,000000,131.53,132.03,130.18,130.66,47322,0
+CPK.US,D,20230413,000000,130.56,130.88,127.84,129.73,77522,0
+CPK.US,D,20230414,000000,129.16,130.16,128.605,129.55,51226,0
+CPK.US,D,20230417,000000,129.45,130.25,128.86,129.92,30827,0
+CPK.US,D,20230418,000000,128.98,130,126.93,128.24,59625,0
+CPK.US,D,20230419,000000,127.93,129.95,124.9401,128.52,60218,0
+CPK.US,D,20230420,000000,127.92,129.39,127.53,129.07,53018,0
+CPK.US,D,20230421,000000,129.81,130.5,127.9,128.77,57909,0
+CPK.US,D,20230424,000000,128.13,129.07,127.7,127.99,44677,0
+CPK.US,D,20230425,000000,127.18,128.5,126.95,127.64,45491,0
+CPK.US,D,20230426,000000,126.36,127.99,122.94,123.46,76675,0
+CPK.US,D,20230427,000000,123.53,124.805,123.37,124.28,44548,0
+CPK.US,D,20230428,000000,123.67,125.83,123.01,123.5,48867,0
+CPK.US,D,20230501,000000,123.22,126.13,123.1,123.5,58310,0
+CPK.US,D,20230502,000000,122.65,123.49,121.03,122.64,61384,0
+CPK.US,D,20230503,000000,122.41,126.12,120.75,124.12,68229,0
+CPK.US,D,20230504,000000,120.76,124.94,120.51,124.94,107076,0
+CPK.US,D,20230505,000000,125.42,128.245,125.09,127.8,78846,0
+CPK.US,D,20230508,000000,127.45,127.45,125.74,126.54,59773,0
+CPK.US,D,20230509,000000,126.27,127.39,125.45,126.89,53628,0
+CPK.US,D,20230510,000000,128.27,128.58,125.805,127.87,45072,0
+CPK.US,D,20230511,000000,127.33,127.33,124.92,125.4,34186,0
+CPK.US,D,20230512,000000,126,127.3974,125.05,126.47,66783,0
+CPK.US,D,20230515,000000,125.12,126.79,124.76,125.95,56099,0
+CPK.US,D,20230516,000000,125.55,125.55,123.61,123.64,50307,0
+CPK.US,D,20230517,000000,123.81,124.25,122.75,123.35,83109,0
+CPK.US,D,20230518,000000,122.5,125.41,122.28,125.23,304553,0
+CPK.US,D,20230519,000000,126.33,126.33,124.805,125.73,73257,0
+CPK.US,D,20230522,000000,126.09,127.27,125.02,126.8,57632,0
+CPK.US,D,20230523,000000,126.43,128.79,126.06,127.49,81275,0
+CPK.US,D,20230524,000000,126.61,127.14,126.01,126.47,87395,0
+CPK.US,D,20230525,000000,125.74,127.51,125.2925,126.87,66688,0
+CPK.US,D,20230526,000000,126.45,127.31,126,126.75,63830,0
+CPK.US,D,20230530,000000,126.43,126.94,125.31,125.4,94436,0
+CPK.US,D,20230531,000000,125.15,127.9,125.085,127.7,99752,0
+CPK.US,D,20230601,000000,127.6,127.6,124.59,126.51,65101,0
+CPK.US,D,20230602,000000,127.34,130.37,125.42,130.04,148834,0
+CPK.US,D,20230605,000000,129.04,129.04,126.07,127.82,89224,0
+CPK.US,D,20230606,000000,128.21,129.56,127.47,128.7,108095,0
+CPK.US,D,20230607,000000,129.55,132.91,128.84,131.75,119060,0
+CPK.US,D,20230608,000000,131.45,131.79,129.46,130.99,43781,0
+CPK.US,D,20230609,000000,130.51,131.15,129.68,130.53,76493,0
+CPK.US,D,20230612,000000,130.63,131.18,128.46,129.24,64391,0
+CPK.US,D,20230613,000000,128.97,129.95,127.92,128.02,70212,0
+CPK.US,D,20230614,000000,127.93,128.17,126.63,126.66,69498,0
+CPK.US,D,20230615,000000,126.96,127.83,125.44,126.56,72881,0
+CPK.US,D,20230616,000000,127.76,127.9,125.57,126.65,199606,0
+CPK.US,D,20230620,000000,126.21,126.75,124.68,125.4,72691,0
+CPK.US,D,20230621,000000,125.59,126.94,124.91,125.61,51271,0
+CPK.US,D,20230622,000000,126.23,126.23,123.41,124.35,79465,0
+CPK.US,D,20230623,000000,124.35,124.735,119.72,120.31,160164,0
+CPK.US,D,20230626,000000,120.71,122.705,120.52,121.66,54847,0
+CPK.US,D,20230627,000000,121.97,123.17,121.52,121.88,63008,0
+CPK.US,D,20230628,000000,122.06,122.15,118.12,118.4,91245,0
+CPK.US,D,20230629,000000,118.08,119.368,117.43,118.83,106119,0
+CPK.US,D,20230630,000000,118.91,119.5861,118.335,119,76160,0
+CPK.US,D,20230703,000000,118.21,119.768,118.15,118.79,36889,0
+CPK.US,D,20230705,000000,118.87,120.76,118.41,118.65,75501,0
+CPK.US,D,20230706,000000,118,118.83,116.92,118.75,61357,0
+CPK.US,D,20230707,000000,118.23,118.23,116.75,118,88479,0
+CPK.US,D,20230710,000000,117.81,118.69,117.07,118.29,83288,0
+CPK.US,D,20230711,000000,119.03,119.24,117.82,118.84,80562,0
+CPK.US,D,20230712,000000,119.67,121.12,118.9,120.79,59722,0
+CPK.US,D,20230713,000000,120.55,121.955,120,121.84,56321,0
+CPK.US,D,20230714,000000,121.73,122.175,119.9436,121.45,54064,0
+CPK.US,D,20230717,000000,121.39,121.416,119.3,119.66,70499,0
+CPK.US,D,20230718,000000,120.07,121.1615,117.16,119.56,78637,0
+CPK.US,D,20230719,000000,119.7,121.46,118.78,121.1,80938,0
+CPK.US,D,20230720,000000,120.76,123.14,120.76,122.77,61947,0
+CPK.US,D,20230721,000000,123.26,124.23,120.055,123.01,46788,0
+CPK.US,D,20230724,000000,122.94,123.655,121.173,122.05,89269,0
+CPK.US,D,20230725,000000,121.8,123.59,121.47,122.3,41921,0
+CPK.US,D,20230726,000000,122.4,124.69,121.66,122.71,50010,0
+CPK.US,D,20230727,000000,123.37,124.72,119.08,120.04,49992,0
+CPK.US,D,20230728,000000,120.67,120.67,118.32,118.36,49292,0
+CPK.US,D,20230731,000000,117.84,119.295,117.84,118.24,64188,0
+CPK.US,D,20230801,000000,118.14,118.23,116.81,116.87,44695,0
+CPK.US,D,20230802,000000,116.52,118.16,115.85,117.22,33851,0
+CPK.US,D,20230803,000000,117.29,117.29,114.96,114.96,57209,0
+CPK.US,D,20230804,000000,115.19,118.63,111.77,112.71,43996,0
+CPK.US,D,20230807,000000,112.94,114.145,111.05,113.25,53255,0
+CPK.US,D,20230808,000000,112.2,112.58,110.96,112.09,44611,0
+CPK.US,D,20230809,000000,112.08,113.96,111.87,113.95,44424,0
+CPK.US,D,20230810,000000,113.2,113.955,112.95,113.34,41737,0
+CPK.US,D,20230811,000000,113.12,113.86,112.6,113.81,37387,0
+CPK.US,D,20230814,000000,112.92,113.05,111.1,111.95,67442,0
+CPK.US,D,20230815,000000,111.44,111.8305,110.45,110.54,36691,0
+CPK.US,D,20230816,000000,110.92,112.29,110,111.11,67212,0
+CPK.US,D,20230817,000000,111,112.38,110.5,111.16,86702,0
+CPK.US,D,20230818,000000,111.37,112.23,110.8,110.88,51640,0
+CPK.US,D,20230821,000000,111.25,111.25,109,110.91,52647,0
+CPK.US,D,20230822,000000,110.73,111.59,110.64,111,34839,0
+CPK.US,D,20230823,000000,111.31,111.9,110.96,111.69,97215,0
+CPK.US,D,20230824,000000,110.99,111.81,110.29,110.78,57004,0
+CPK.US,D,20230825,000000,111.43,112.57,110.01,111.56,41149,0
+CPK.US,D,20230828,000000,111.9,112.81,110.38,110.59,47118,0
+CPK.US,D,20230829,000000,110.43,111.42,110.395,110.83,39988,0
+CPK.US,D,20230830,000000,110.82,111.81,110.18,111.15,42847,0
+CPK.US,D,20230831,000000,111.11,111.175,109.88,110.1,54149,0
+CPK.US,D,20230901,000000,110.2,110.79,109.61,110.45,50664,0
+CPK.US,D,20230905,000000,109.3,110.0175,105.45,106.8,66466,0
+CPK.US,D,20230906,000000,105.28,107.54,105.0101,107.27,54803,0
+CPK.US,D,20230907,000000,107.08,108.985,106.66,107.37,55243,0
+CPK.US,D,20230908,000000,107.37,108.46,106.11,108.15,112780,0
+CPK.US,D,20230911,000000,108.32,109.92,108.32,109.3,71654,0
+CPK.US,D,20230912,000000,109,109.4,107.91,109.39,46288,0
+CPK.US,D,20230913,000000,109.57,110.925,108.97,110.37,44228,0
+CPK.US,D,20230914,000000,110.49,111.51,110.31,111.08,51016,0
+CPK.US,D,20230915,000000,111.07,112.19,109.35,111.13,262120,0
+CPK.US,D,20230918,000000,111.18,111.18,110,110.28,54424,0
+CPK.US,D,20230919,000000,110.73,111.75,109.365,109.57,133695,0
+CPK.US,D,20230920,000000,109.83,110.1571,108.72,109.01,35140,0
+CPK.US,D,20230921,000000,108.3,108.94,107.26,107.41,35789,0
+CPK.US,D,20230922,000000,107.06,108.11,106.264,107.13,36439,0
+CPK.US,D,20230925,000000,106.86,107.94,106.41,107.49,35595,0
+CPK.US,D,20230926,000000,107.02,107.07,105.8,105.9,59054,0
+CPK.US,D,20230927,000000,105.94,107.0834,100.845,101.28,178374,0
+CPK.US,D,20230928,000000,101.14,102.96,100.395,100.89,197857,0
+CPK.US,D,20230929,000000,101.89,102.62,97.45,97.75,149481,0
+CPK.US,D,20231002,000000,97.31,97.31,89,91.99,205268,0
+CPK.US,D,20231003,000000,91.92,94.495,91.14,93.97,165397,0
+CPK.US,D,20231004,000000,94.29,94.67,91.9801,94.19,86838,0
+CPK.US,D,20231005,000000,93.94,95.99,93.86,95.01,86114,0
+CPK.US,D,20231006,000000,94.3,95.37,91.62,93.42,83248,0
+CPK.US,D,20231009,000000,92.84,95.24,92.08,92.19,90397,0
+CPK.US,D,20231010,000000,93,94.105,91.6248,92.6,127215,0
+CPK.US,D,20231011,000000,92.69,93.6847,91.79,92.94,71310,0
+CPK.US,D,20231012,000000,93.65,93.845,91.235,92.05,87720,0
+CPK.US,D,20231013,000000,92.72,93.22,91.15,91.8,112851,0
+CPK.US,D,20231016,000000,93.8,95.39,92.21,94.6,139594,0
+CPK.US,D,20231017,000000,94.46,95.25,92.9,93.56,164836,0
+CPK.US,D,20231018,000000,93.41,94.31,91.62,92.32,113726,0
+CPK.US,D,20231019,000000,91.61,93.72,90.52,91.29,72845,0
+CPK.US,D,20231020,000000,91.7,94.69,90.01,90.43,72972,0
+CPK.US,D,20231023,000000,90.08,91.37,88.7,89.18,120125,0
+CPK.US,D,20231024,000000,90.13,91.61,89.26,91.48,132511,0
+CPK.US,D,20231025,000000,88.23,92.23,87.05,91.64,291468,0
+CPK.US,D,20231026,000000,92.45,92.75,90.8,91.49,55328,0
+CPK.US,D,20231027,000000,90.99,91.77,87.92,88.38,75126,0
+CPK.US,D,20231030,000000,89.37,90.1499,87.71,88.61,111643,0
+CPK.US,D,20231031,000000,89.15,90.35,87.76,88.61,86059,0
+CPK.US,D,20231101,000000,88.8,89.78,86.24,89.26,79325,0
+CPK.US,D,20231102,000000,84.1,91.51,84.1,91.33,107777,0
+CPK.US,D,20231103,000000,95.33,96,92.16,92.71,110713,0
+CPK.US,D,20231106,000000,91,92.35,88.51,91.33,175204,0
+CPK.US,D,20231107,000000,90.88,90.88,88.11,88.7,70095,0
+CPK.US,D,20231108,000000,89.43,89.43,86.65,88.07,74543,0
+CPK.US,D,20231109,000000,84.69,87.31,83.795,87.02,349608,0
+CPK.US,D,20231110,000000,87.44,88.27,86,86.71,1864707,0
+CPK.US,D,20231113,000000,86.29,91.865,85.15,90.96,1654121,0
+CPK.US,D,20231114,000000,92.21,94.37,90.73,94.21,858348,0
+CPK.US,D,20231115,000000,93.96,94.85,92,92.76,330602,0
+CPK.US,D,20231116,000000,93.33,94.65,91.65,93.04,278159,0
+CPK.US,D,20231117,000000,93.49,94.09,91.99,93.66,162025,0
+CPK.US,D,20231120,000000,93.17,93.51,91.43,93.24,159912,0
+CPK.US,D,20231121,000000,92.97,92.97,90.83,91.24,189350,0
+CPK.US,D,20231122,000000,91.69,91.85,90.215,91.69,209959,0
+CPK.US,D,20231124,000000,92,92.69,90.85,92.69,53069,0
+CPK.US,D,20231127,000000,92.47,93.13,90.8,92.59,142784,0
+CPK.US,D,20231128,000000,92.46,94.53,91.17,92.29,351954,0
+CPK.US,D,20231129,000000,92.79,92.97,91.975,92.43,175599,0
+CPK.US,D,20231130,000000,92.51,96.28,91.45,95.6,318646,0
+CPK.US,D,20231201,000000,95.22,99.3,94.69,99.12,237522,0
+CPK.US,D,20231204,000000,98.3,101.985,98.3,100.75,208378,0
+CPK.US,D,20231205,000000,100.95,102.12,98.22,99.04,158258,0
+CPK.US,D,20231206,000000,99.5,101.08,98.5501,100.55,167465,0
+CPK.US,D,20231207,000000,100.57,101.49,99.87,100.49,226622,0
+CPK.US,D,20231208,000000,100.43,102.42,99.26,100.26,141224,0
+CPK.US,D,20231211,000000,99.94,101.23,99.05,100.98,154452,0
+CPK.US,D,20231212,000000,101.02,102.8,99.74,102.36,163748,0
+CPK.US,D,20231213,000000,102,107.66,101.005,106.88,209433,0
+CPK.US,D,20231214,000000,107.4,107.98,105.115,105.58,178880,0
+CPK.US,D,20231215,000000,105.79,106.64,101.44,102.01,532185,0
+CPK.US,D,20231218,000000,102.65,102.91,101.13,102.38,200001,0
+CPK.US,D,20231219,000000,102.94,104.86,101.885,104.42,300717,0
+CPK.US,D,20231220,000000,104.28,105.6064,102.19,102.36,148645,0
+CPK.US,D,20231221,000000,102.77,104.6,102.21,104.1,191706,0
+CPK.US,D,20231222,000000,105.01,107.5,103.32,106.42,242117,0
+CPK.US,D,20231226,000000,106.8,107.575,106.4314,106.62,90423,0
+CPK.US,D,20231227,000000,106.66,106.93,104.42,106.1,128414,0
+CPK.US,D,20231228,000000,105.68,107.29,104.25,106.19,219118,0
+CPK.US,D,20231229,000000,106.07,106.54,104.2713,105.63,158006,0
+CPK.US,D,20240102,000000,105.02,107.48,105.02,105.78,137234,0
+CPK.US,D,20240103,000000,105.32,107.415,104.69,105.8,147499,0
+CPK.US,D,20240104,000000,106.45,106.9999,104.82,105.06,152551,0
+CPK.US,D,20240105,000000,104.06,106.095,102.89,102.98,104049,0
+CPK.US,D,20240108,000000,102.76,105.815,102.76,105.15,163060,0
+CPK.US,D,20240109,000000,104.04,104.04,102.155,103.13,189249,0
+CPK.US,D,20240110,000000,104.92,106.17,103.63,105.58,156592,0
+CPK.US,D,20240111,000000,104.98,104.98,101.06,102.56,106990,0
+CPK.US,D,20240112,000000,104.06,104.515,102.94,103.29,77072,0
+CPK.US,D,20240116,000000,102.3,103.3938,100.6,100.72,151894,0
+CPK.US,D,20240117,000000,100,101.18,99.32,101.12,122373,0
+CPK.US,D,20240118,000000,101.33,102.27,100.27,100.32,126781,0
+CPK.US,D,20240119,000000,100.84,100.84,99.22,100.74,115288,0
+CPK.US,D,20240122,000000,101.77,103.22,101.67,102.01,212170,0
+CPK.US,D,20240123,000000,102.89,104,102.28,103.99,148221,0
+CPK.US,D,20240124,000000,105.16,105.16,103.5997,103.82,274793,0
+CPK.US,D,20240125,000000,105.11,105.265,101.88,102.85,184003,0
+CPK.US,D,20240126,000000,103.79,104.2,101.53,101.85,118143,0
+CPK.US,D,20240129,000000,101.64,103.145,101.13,103.08,116781,0
+CPK.US,D,20240130,000000,102.42,103.16,101.99,102.3,104464,0
+CPK.US,D,20240131,000000,103.04,103.5,100.36,101.28,810719,0
+CPK.US,D,20240201,000000,101.64,104.4,100.925,104.04,110774,0
+CPK.US,D,20240202,000000,102.59,103.07,100.3,102.61,96765,0
+CPK.US,D,20240205,000000,101.35,101.4,99.97,99.98,87126,0
+CPK.US,D,20240206,000000,100.18,101.16,99.413,100.81,141940,0
+CPK.US,D,20240207,000000,100.86,100.9,99.46,99.88,71054,0
+CPK.US,D,20240208,000000,99.49,101.89,99.49,101.88,109289,0
+CPK.US,D,20240209,000000,101.63,103.65,101.63,103.42,119544,0
+CPK.US,D,20240212,000000,103.69,105.735,103.25,105.22,113015,0
+CPK.US,D,20240213,000000,103.38,103.38,99.64,100.41,168184,0
+CPK.US,D,20240214,000000,101.36,102.46,99.7508,102.15,99324,0
+CPK.US,D,20240215,000000,102.75,106.15,102.75,105.57,104919,0
+CPK.US,D,20240216,000000,105.44,105.98,104.92,105,104095,0
+CPK.US,D,20240220,000000,104.17,107.395,104.11,105.02,168741,0
+CPK.US,D,20240221,000000,105.31,106.47,105.07,105.53,128121,0
+CPK.US,D,20240222,000000,103.45,106.85,99.25,103.74,253061,0
+CPK.US,D,20240223,000000,103.16,103.445,99.23,99.82,237123,0
+CPK.US,D,20240226,000000,99.82,100.9,98.245,100.8,146055,0
+CPK.US,D,20240227,000000,101,101.64,100.1,101.19,102272,0
+CPK.US,D,20240228,000000,100.63,101.73,100.52,100.54,71629,0
+CPK.US,D,20240229,000000,101.68,102.77,100.78,102.03,200637,0
+CPK.US,D,20240301,000000,101.53,103.09,99.36,102.58,159661,0
+CPK.US,D,20240304,000000,102.33,103.71,102.05,103.47,112724,0
+CPK.US,D,20240305,000000,103.77,105.81,102.76,103.19,167700,0
+CPK.US,D,20240306,000000,104.21,105.27,102.565,103.01,181233,0
+CPK.US,D,20240307,000000,104.14,105.31,103.795,104.55,122395,0
+CPK.US,D,20240308,000000,105.32,106.28,104.99,105.03,69089,0
+CPK.US,D,20240311,000000,104.67,105.975,104.67,105.43,102870,0
+CPK.US,D,20240312,000000,105.09,105.1,103.495,104.27,76350,0
+CPK.US,D,20240313,000000,104.13,105.65,103.86,103.92,102859,0
+CPK.US,D,20240314,000000,102.87,102.87,100.23,101.94,116327,0
+CPK.US,D,20240315,000000,101.5,103.37,101.5,103.01,487617,0
+CPK.US,D,20240318,000000,102.5,102.9,102.02,102.53,95765,0
+CPK.US,D,20240319,000000,102.78,104.24,102.78,103.99,85971,0
+CPK.US,D,20240320,000000,103.54,105.55,103.54,105.04,143474,0
+CPK.US,D,20240321,000000,105.28,106.39,104.16,105.68,158306,0
+CPK.US,D,20240322,000000,106.39,106.39,104.64,104.85,78122,0
+CPK.US,D,20240325,000000,105.19,106.01,104.015,105.06,136341,0
+CPK.US,D,20240326,000000,105.2,105.355,103.25,103.5,117747,0
+CPK.US,D,20240327,000000,103.95,106.5,103.82,106.49,187182,0
+CPK.US,D,20240328,000000,106.58,108.215,106.58,107.3,128025,0
+CPK.US,D,20240401,000000,107.75,107.75,105.365,106.52,57816,0
+CPK.US,D,20240402,000000,105.53,106.43,104.51,105.06,103895,0
+CPK.US,D,20240403,000000,104.47,105.1,104.1,104.61,84426,0
+CPK.US,D,20240404,000000,105.71,105.71,103.17,104.11,90323,0
+CPK.US,D,20240405,000000,103.59,103.97,102.57,103.22,81913,0
+CPK.US,D,20240408,000000,103.63,104.3,103.31,104.26,53269,0
+CPK.US,D,20240409,000000,104.73,105.62,104.685,104.85,67052,0
+CPK.US,D,20240410,000000,102.41,102.545,100.18,100.91,100601,0
+CPK.US,D,20240411,000000,101.61,101.61,100.25,100.72,70251,0
+CPK.US,D,20240412,000000,101,102.5,101,102.06,114473,0
+CPK.US,D,20240415,000000,101.74,101.74,99.41,100.5,78668,0
+CPK.US,D,20240416,000000,99.73,99.835,98.32,99.66,87500,0
+CPK.US,D,20240417,000000,100.47,101.415,100.33,100.75,70937,0
+CPK.US,D,20240418,000000,100.93,102.56,100.93,102.51,101311,0
+CPK.US,D,20240419,000000,102.29,105.02,102.15,104.765,63496,0
+CPK.US,D,20240422,000000,104.8,105.78,104.8,105.72,54486,0
+CPK.US,D,20240423,000000,105.3,106.25,105.01,105.67,73089,0
+CPK.US,D,20240424,000000,104.78,107.16,104.66,106.89,148732,0
+CPK.US,D,20240425,000000,106.16,106.17,104.74,106.17,70931,0
+CPK.US,D,20240426,000000,106.5,106.5,105.13,105.13,72166,0
+CPK.US,D,20240429,000000,105.73,106.55,104.9,106.33,81603,0
+CPK.US,D,20240430,000000,105.26,106.835,104.63,105.87,97144,0
+CPK.US,D,20240501,000000,106.12,108.37,105.76,107.14,58810,0
+CPK.US,D,20240502,000000,107.83,109.23,107.34,109.22,82462,0
+CPK.US,D,20240503,000000,110.53,110.95,109.105,110.05,79293,0
+CPK.US,D,20240506,000000,110.94,111.82,109.42,109.59,75543,0
+CPK.US,D,20240507,000000,109.82,111,109.78,110.87,106625,0
+CPK.US,D,20240508,000000,110.42,111.67,109.9574,110.53,64278,0
+CPK.US,D,20240509,000000,109.73,113.01,109.73,111.4,112847,0
+CPK.US,D,20240510,000000,111.61,112.27,110.355,111.76,79030,0
+CPK.US,D,20240513,000000,112.47,113.24,110.2,110.37,71548,0
+CPK.US,D,20240514,000000,112.2,112.2,110.52,110.75,68676,0
+CPK.US,D,20240515,000000,111.92,113.15,111.44,112.78,89344,0
+CPK.US,D,20240516,000000,112.28,114.18,110.33,113.95,69367,0
+CPK.US,D,20240517,000000,114.24,114.29,112.9223,113.42,66112,0
+CPK.US,D,20240520,000000,113.15,113.52,112.225,112.4,79902,0
+CPK.US,D,20240521,000000,112.28,113.19,111.37,112.26,98875,0
+CPK.US,D,20240522,000000,112.07,112.6,109.92,110.16,84995,0
+CPK.US,D,20240523,000000,109.98,109.98,107.39,107.72,87050,0
+CPK.US,D,20240524,000000,108.48,109.545,107.42,108.36,108736,0
+CPK.US,D,20240528,000000,109.21,109.7,107.5,108.16,96370,0
+CPK.US,D,20240529,000000,107.43,108.395,106.54,106.87,80153,0
+CPK.US,D,20240530,000000,107.25,109.35,107.124,108.51,125535,0
+CPK.US,D,20240531,000000,109.09,112.13,108.995,112.01,127922,0
+CPK.US,D,20240603,000000,111.91,113.31,111.13,111.35,77506,0
+CPK.US,D,20240604,000000,110.94,112.225,110.42,111.69,48163,0
+CPK.US,D,20240605,000000,112.2,112.2,110.18,110.18,49850,0
+CPK.US,D,20240606,000000,109.52,110.93,109.18,109.58,54391,0
+CPK.US,D,20240607,000000,108.35,108.88,107.52,108.09,66491,0
+CPK.US,D,20240610,000000,107.33,107.33,105.62,106.84,81718,0
+CPK.US,D,20240611,000000,106.52,106.95,105.19,106.44,72463,0
+CPK.US,D,20240612,000000,108.97,109.2,106.71,107.16,68582,0
+CPK.US,D,20240613,000000,106.54,106.92,105.79,106.76,52041,0
+CPK.US,D,20240614,000000,105.02,105.93,104.98,105.47,53247,0
+CPK.US,D,20240617,000000,104.65,106.13,104.36,104.72,78408,0
+CPK.US,D,20240618,000000,104.54,105.45,103.53,103.54,58226,0
+CPK.US,D,20240620,000000,102.9,104.31,102.64,103.64,99322,0
+CPK.US,D,20240621,000000,103.91,106.105,103.28,105.04,359277,0
+CPK.US,D,20240624,000000,105.7,107.26,105.34,106.93,89937,0
+CPK.US,D,20240625,000000,106.7,107.16,104.805,105.21,83830,0
+CPK.US,D,20240626,000000,104.5,105.515,103.74,105.24,121395,0
+CPK.US,D,20240627,000000,105.71,107.36,105.12,107.28,90779,0
+CPK.US,D,20240628,000000,108.04,108.04,105.63,106.2,735222,0
+CPK.US,D,20240701,000000,106.83,106.83,104.56,106.02,187067,0
+CPK.US,D,20240702,000000,106.46,108.5,106.04,107.88,215461,0
+CPK.US,D,20240703,000000,107.99,108.73,106.49,107.01,68840,0
+CPK.US,D,20240705,000000,106.7,107.84,106.29,106.4,119026,0
+CPK.US,D,20240708,000000,107.16,107.38,106.55,106.79,95063,0
+CPK.US,D,20240709,000000,106.49,107.8,105.79,107.1,87806,0
+CPK.US,D,20240710,000000,107.76,108.05,107,107.6,103587,0
+CPK.US,D,20240711,000000,109.74,111.2,108.425,108.82,146624,0
+CPK.US,D,20240712,000000,109.81,111.89,109.4,111.62,227904,0
+CPK.US,D,20240715,000000,111.74,113.82,110.37,113.74,164538,0
+CPK.US,D,20240716,000000,114.73,116.9309,112.61,116.26,120091,0
+CPK.US,D,20240717,000000,116.26,119.53,115.47,118.81,106943,0
+CPK.US,D,20240718,000000,117.6,119.3,116.31,116.4,81642,0
+CPK.US,D,20240719,000000,116.25,116.795,114.73,116.73,114896,0
+CPK.US,D,20240722,000000,116.46,118.42,115.925,117.93,82349,0
+CPK.US,D,20240723,000000,118.01,120.34,118.01,119.42,91190,0
+CPK.US,D,20240724,000000,119.29,120.84,117.8,118.15,163911,0
+CPK.US,D,20240725,000000,118.33,120.38,117.58,117.81,196614,0
+CPK.US,D,20240726,000000,118.94,119.635,117.395,119.46,114110,0
+CPK.US,D,20240729,000000,119.39,119.46,116.72,117.75,99493,0
+CPK.US,D,20240730,000000,118.41,119.7,117.5,118.5,76874,0
+CPK.US,D,20240731,000000,118.32,119.8,116.8,118.03,231896,0
+CPK.US,D,20240801,000000,118.43,119.15,116.42,118.31,131993,0
+CPK.US,D,20240802,000000,116.22,119.68,116.22,119.21,138043,0
+CPK.US,D,20240805,000000,116.95,116.95,113.74,115.09,96331,0
+CPK.US,D,20240806,000000,114.72,116.05,113.84,114.15,108831,0
+CPK.US,D,20240807,000000,114.52,115.715,113.95,115.01,101125,0
+CPK.US,D,20240808,000000,115.83,116.17,114.39,115.2,84837,0
+CPK.US,D,20240809,000000,112.9,114.53,111,113.9,113780,0
+CPK.US,D,20240812,000000,114.53,114.53,113.11,113.55,115675,0
+CPK.US,D,20240813,000000,114.41,114.41,112.975,114,88751,0
+CPK.US,D,20240814,000000,113.88,114.15,113.36,113.89,87364,0
+CPK.US,D,20240815,000000,115.09,115.635,113.63,114.74,65702,0
+CPK.US,D,20240816,000000,114.89,115.17,114.16,114.57,50928,0
+CPK.US,D,20240819,000000,114.59,115.65,114.52,115.41,44482,0
+CPK.US,D,20240820,000000,115.12,115.35,114.42,114.93,52691,0
+CPK.US,D,20240821,000000,115.31,116.24,114.51,115.23,57880,0
+CPK.US,D,20240822,000000,115.08,115.38,114.01,114.63,47660,0
+CPK.US,D,20240823,000000,114.62,117.47,112.92,116.88,79450,0
+CPK.US,D,20240826,000000,117.96,118.98,117.1516,117.81,64523,0
+CPK.US,D,20240827,000000,117.5,118.3665,116.4401,116.59,58064,0
+CPK.US,D,20240828,000000,116.39,117.97,116.21,116.38,75630,0
+CPK.US,D,20240829,000000,117.07,118.15,115.825,117.57,77737,0
+CPK.US,D,20240830,000000,117.59,118.85,117.03,118.42,81908,0
+CPK.US,D,20240903,000000,117.59,118.495,117.38,118.06,80724,0
+CPK.US,D,20240904,000000,118.03,119.81,118.03,119.57,55714,0
+CPK.US,D,20240905,000000,120,121.36,119.85,120.78,88710,0
+CPK.US,D,20240906,000000,120.83,120.83,118.31,118.32,57259,0
+CPK.US,D,20240909,000000,117.95,118.342,117.035,117.99,59716,0
+CPK.US,D,20240910,000000,118.24,120.59,117.83,120.43,72018,0
+CPK.US,D,20240911,000000,119.46,120.53,118.09,119.26,155158,0
+CPK.US,D,20240912,000000,119.67,120.87,119.04,120.57,108111,0
+CPK.US,D,20240913,000000,121.42,123.43,120.415,122.55,81213,0
+CPK.US,D,20240916,000000,122.77,123.74,122.1,123.36,108363,0
+CPK.US,D,20240917,000000,123.99,125.34,123.085,123.76,114766,0
+CPK.US,D,20240918,000000,123.76,124.49,122.6,122.67,210361,0
+CPK.US,D,20240919,000000,123.82,123.98,121.97,122.72,143902,0
+CPK.US,D,20240920,000000,122.63,124.13,121.2,122.23,443516,0
+CPK.US,D,20240923,000000,122.63,124.44,122.47,124.05,99934,0
+CPK.US,D,20240924,000000,123.71,124.055,122.58,122.7,68347,0
+CPK.US,D,20240925,000000,123.21,123.74,121.51,122.52,100808,0
+CPK.US,D,20240926,000000,123.16,124.04,122.081,122.18,74286,0
+CPK.US,D,20240927,000000,123.23,123.94,122.455,123.3,58389,0
+CPK.US,D,20240930,000000,122.47,124.35,122.47,124.17,80864,0
+CPK.US,D,20241001,000000,124.19,124.272,122.85,123.3,66899,0
+CPK.US,D,20241002,000000,122.34,123.252,121.05,122.17,51751,0
+CPK.US,D,20241003,000000,121.6,122.342,120.67,120.97,66918,0
+CPK.US,D,20241004,000000,121.51,122.59,120.57,122.59,71726,0
+CPK.US,D,20241007,000000,121.9,121.9,118.21,118.61,102493,0
+CPK.US,D,20241008,000000,119.41,119.41,117.37,117.56,81208,0
+CPK.US,D,20241009,000000,117.2,119.04,116.29,116.77,110455,0
+CPK.US,D,20241010,000000,116.01,116.855,115.73,116.24,76957,0
+CPK.US,D,20241011,000000,115.88,118.21,115.88,117.6,64177,0
+CPK.US,D,20241014,000000,117.27,119.88,117.27,119.36,44969,0
+CPK.US,D,20241015,000000,119.94,122.21,119.94,120.24,63776,0
+CPK.US,D,20241016,000000,121.26,122.8565,120.775,122.75,69110,0
+CPK.US,D,20241017,000000,122.49,122.54,121.0201,121.81,61224,0
+CPK.US,D,20241018,000000,121.88,122.49,121.61,122.21,111410,0
+CPK.US,D,20241021,000000,122.32,122.525,119.51,120.53,92698,0
+CPK.US,D,20241022,000000,119.78,120.9,119.6,120.85,62290,0
+CPK.US,D,20241023,000000,120.02,121.4048,120.02,120.84,65365,0
+CPK.US,D,20241024,000000,121.44,121.75,119.65,120.21,61883,0
+CPK.US,D,20241025,000000,121.04,121.67,120.25,120.65,72339,0
+CPK.US,D,20241028,000000,120.98,122.22,120.89,121.56,54964,0
+CPK.US,D,20241029,000000,120.75,121.28,119.895,120.78,63606,0
+CPK.US,D,20241030,000000,120.72,122.215,120.595,120.63,117108,0
+CPK.US,D,20241031,000000,121.07,121.36,119.38,119.79,123177,0
+CPK.US,D,20241101,000000,120.44,120.44,117.11,117.5,100086,0
+CPK.US,D,20241104,000000,117.21,118.52,117.04,117.16,57752,0
+CPK.US,D,20241105,000000,116.94,119.99,116.94,119.87,68184,0
+CPK.US,D,20241106,000000,122.28,126.36,122.28,124.5,173712,0
+CPK.US,D,20241107,000000,124.24,124.85,121,121.53,170293,0
+CPK.US,D,20241108,000000,123.85,128.135,123.85,124.63,106384,0
+CPK.US,D,20241111,000000,124.435,127.4,124.435,126.44,78465,0
+CPK.US,D,20241112,000000,126.1,128.54,125.74,126.03,116432,0
+CPK.US,D,20241113,000000,126.245,128.295,125.94,126.45,89563,0
+CPK.US,D,20241114,000000,126.67,128.81,125.955,126.18,92789,0
+CPK.US,D,20241115,000000,127.08,128.24,125.28,126.97,69022,0
+CPK.US,D,20241118,000000,127.61,129.54,127.3,129.28,95084,0
+CPK.US,D,20241119,000000,128.27,130.93,126.97,130.61,92083,0
+CPK.US,D,20241120,000000,129.875,130.39,127.6996,129.02,94164,0
+CPK.US,D,20241121,000000,129.635,130.72,129.1,130.39,82228,0
+CPK.US,D,20241122,000000,131,133,130.16,132.32,119663,0
+CPK.US,D,20241125,000000,132.57,134.2,131.47,133.18,156582,0
+CPK.US,D,20241126,000000,132.635,133.41,129.91,130.78,85094,0
+CPK.US,D,20241127,000000,131.7977,132.8764,131.17,131.78,83245,0
+CPK.US,D,20241129,000000,133.06,133.07,131.32,131.75,48456,0
+CPK.US,D,20241202,000000,130.3475,132.875,129.86,132.39,101281,0
+CPK.US,D,20241203,000000,131.605,133.22,129.87,130.23,82152,0
+CPK.US,D,20241204,000000,128.73,130.82,128.05,130.43,82392,0
+CPK.US,D,20241205,000000,129.23,130.62,129.175,129.75,65831,0
+CPK.US,D,20241206,000000,130,130,128.8,129.75,65197,0
+CPK.US,D,20241209,000000,129.45,131.11,127.47,127.69,128623,0
+CPK.US,D,20241210,000000,127.08,128.945,125,127.65,182250,0
+CPK.US,D,20241211,000000,127.61,128.49,126.77,127.73,92833,0
+CPK.US,D,20241212,000000,127.675,128.36,126.42,127.45,74916,0
+CPK.US,D,20241213,000000,126.36,128.269,125.86,127.37,92426,0
+CPK.US,D,20241216,000000,126.25,127.94,125.35,126.08,114697,0
+CPK.US,D,20241217,000000,125.53,126.82,124.36,125.16,115539,0
+CPK.US,D,20241218,000000,124.5,125.79,118.9,119.11,101280,0
+CPK.US,D,20241219,000000,120.26,120.56,118.35,118.4,92819,0
+CPK.US,D,20241220,000000,116.37,120.97,116.37,119.56,363320,0
+CPK.US,D,20241223,000000,118.49,120,118.085,119.93,66687,0
+CPK.US,D,20241224,000000,120.415,121.32,120.125,121.32,29866,0
+CPK.US,D,20241226,000000,119.615,122.68,119.615,122.13,76857,0
+CPK.US,D,20241227,000000,121.44,122.22,119.91,120.83,54241,0
+CPK.US,D,20241230,000000,120.135,121.21,119.3,120.57,47170,0
+CPK.US,D,20241231,000000,120.81,122,119.98,121.35,50239,0
+CPK.US,D,20250102,000000,122.39,122.39,118.77,119.76,58710,0
+CPK.US,D,20250103,000000,119.85,121.74,119.425,121.74,107448,0
+CPK.US,D,20250106,000000,120.7,121.12,117.86,118.35,98161,0
+CPK.US,D,20250107,000000,118.86,119.585,117.605,118.66,74360,0
+CPK.US,D,20250108,000000,117.235,119.025,117.15,118.92,66697,0
+CPK.US,D,20250110,000000,117.48,117.5,115.12,116.55,85673,0
+CPK.US,D,20250113,000000,116.57,117.37,116.03,117.37,75762,0
+CPK.US,D,20250114,000000,117.37,119.22,117.37,119.17,53785,0
+CPK.US,D,20250115,000000,121.335,121.395,119.4001,120.16,63716,0
+CPK.US,D,20250116,000000,120.88,123.41,120.32,123.34,69625,0
+CPK.US,D,20250117,000000,123.785,124.51,122.7,123.83,89614,0
+CPK.US,D,20250121,000000,124.12,127.38,124.05,125.22,64102,0
+CPK.US,D,20250122,000000,123.21,124.41,119.825,120.87,89511,0
+CPK.US,D,20250123,000000,119.34,120.9,119.1,120.88,73148,0
+CPK.US,D,20250124,000000,119.935,121.1915,119.8,121.15,58990,0
+CPK.US,D,20250127,000000,121.99,124.26,120.75,124.06,126857,0
+CPK.US,D,20250128,000000,123.42,123.83,122.2,122.95,51648,0
+CPK.US,D,20250129,000000,122.09,123.39,120.58,121.19,56846,0
+CPK.US,D,20250130,000000,123.41,124.9,122.28,123.11,66439,0
+CPK.US,D,20250131,000000,123.94,123.94,121.435,122.25,103963,0
+CPK.US,D,20250203,000000,120.55,123.24,119.94,123.21,71932,0
+CPK.US,D,20250204,000000,122.56,123.96,121.125,123.28,67510,0
+CPK.US,D,20250205,000000,124,125.87,122.95,125.4,59173,0
+CPK.US,D,20250206,000000,127.4319,127.4319,124.41,125.16,62629,0
+CPK.US,D,20250207,000000,125.36,125.63,123.147,123.57,45894,0
+CPK.US,D,20250210,000000,122.245,123.8,121.92,122.32,56786,0
+CPK.US,D,20250211,000000,122.03,123.34,121.94,123,71533,0
+CPK.US,D,20250212,000000,121.63,122.54,120.98,122.06,74255,0
+CPK.US,D,20250213,000000,122.81,123.2,121.63,123,69134,0
+CPK.US,D,20250214,000000,123.515,123.515,121.59,121.8,46213,0
+CPK.US,D,20250218,000000,121.635,125.07,121.635,124.81,116539,0
+CPK.US,D,20250219,000000,123.945,125.08,123.735,124.34,76909,0
+CPK.US,D,20250220,000000,123.005,124.74,122.34,123.65,64489,0
+CPK.US,D,20250221,000000,124.57,124.9,123.615,124.25,112711,0
+CPK.US,D,20250224,000000,124.345,125.955,123.645,124.54,102435,0
+CPK.US,D,20250225,000000,125.335,127.41,124.96,126.58,91357,0
+CPK.US,D,20250226,000000,126.02,127.43,125.75,126.58,102992,0
+CPK.US,D,20250227,000000,122.93,127.28,117.52,126.38,188936,0
+CPK.US,D,20250228,000000,127.55,128.375,124.805,126.93,126760,0
+CPK.US,D,20250303,000000,127.86,129.235,126.36,128.65,69632,0
+CPK.US,D,20250304,000000,128.8,129.75,127.16,127.25,74492,0
+CPK.US,D,20250305,000000,125.865,128.0238,124.84,126.64,57756,0
+CPK.US,D,20250306,000000,125.35,127.91,124.36,127.19,70388,0
+CPK.US,D,20250307,000000,128.49,130.48,127.68,130.37,87099,0
+CPK.US,D,20250310,000000,130.27,131.46,128.36,128.89,88317,0
+CPK.US,D,20250311,000000,129.93,130.4499,127.885,128.36,126283,0
+CPK.US,D,20250312,000000,129.03,129.18,125.43,126.04,82757,0
+CPK.US,D,20250313,000000,125.53,126.78,125.02,125.67,105987,0
+CPK.US,D,20250314,000000,125.58,127.82,124.9133,127.29,86683,0
+CPK.US,D,20250317,000000,126.83,128.71,126.51,127.69,102601,0
+CPK.US,D,20250318,000000,126.5,127.24,125.4,126.72,112286,0
+CPK.US,D,20250319,000000,125.77,127.57,125.455,126.23,90841,0
+CPK.US,D,20250320,000000,126.485,126.83,125.14,125.54,70721,0
+CPK.US,D,20250321,000000,126.11,126.845,122.73,124.07,251103,0
+CPK.US,D,20250324,000000,124.23,126.161,124.1248,125.92,168394,0
+CPK.US,D,20250325,000000,125.525,125.525,123.67,124.41,99399,0
+CPK.US,D,20250326,000000,125.015,125.79,122.8201,124.62,82544,0
+CPK.US,D,20250327,000000,125.26,125.8942,122.645,125.62,72407,0
+CPK.US,D,20250328,000000,126.395,129.105,126.225,128,96482,0
+CPK.US,D,20250331,000000,127.4,129.645,127.4,128.43,112600,0
+CPK.US,D,20250401,000000,127.51,130.08,127.46,129.56,83955,0
+CPK.US,D,20250402,000000,131.5999,131.5999,128.73,129.9,85529,0
+CPK.US,D,20250403,000000,128.69,134.13,128.69,133.4,218899,0
+CPK.US,D,20250404,000000,130.465,134.8599,127.935,130.52,350930,0
+CPK.US,D,20250407,000000,126.04,131.33,124.985,126.28,304663,0
+CPK.US,D,20250408,000000,127.76,129,124.02,125.1,137527,0
+CPK.US,D,20250409,000000,123.42,129.41,121.765,126.77,194110,0
+CPK.US,D,20250410,000000,125.09,129.685,125,127.5,238700,0
+CPK.US,D,20250411,000000,127.075,132.77,126.655,131.11,276029,0
+CPK.US,D,20250414,000000,131.035,134.931,131.035,134.23,132843,0
+CPK.US,D,20250415,000000,133.865,136.18,133.865,135.11,151012,0
+CPK.US,D,20250416,000000,134.4,135.73,132.99,133.49,167159,0
+CPK.US,D,20250417,000000,132.74,136.52,132.74,135.5,171797,0
+CPK.US,D,20250421,000000,135.59,135.6,132.275,133.69,135668,0
+CPK.US,D,20250422,000000,134.85,136.73,134.16,135.17,151536,0
+CPK.US,D,20250423,000000,135.57,135.62,132.22,132.76,213518,0
+CPK.US,D,20250424,000000,134.06,134.195,132.17,133.57,124918,0
+CPK.US,D,20250425,000000,133,133.09,130.7402,132.2,95491,0
+CPK.US,D,20250428,000000,132.95,132.95,130.235,131.4,125824,0
+CPK.US,D,20250429,000000,130.3,132.84,130.1,131.98,91512,0
+CPK.US,D,20250430,000000,131.473,131.94,128,131.67,150790,0
+CPK.US,D,20250501,000000,132.93,132.97,128.68,132.12,119343,0
+CPK.US,D,20250502,000000,132.61,133.23,131.39,132.86,90472,0
+CPK.US,D,20250505,000000,132.435,133.4,131.64,132.38,75215,0
+CPK.US,D,20250506,000000,131.71,133.72,131.5801,133.33,77990,0
+CPK.US,D,20250507,000000,133.035,134.28,133.035,134.05,98804,0
+CPK.US,D,20250508,000000,133.31,136.275,129.21,130.16,152203,0
+CPK.US,D,20250509,000000,130.357,130.357,126.23,126.83,120743,0
+CPK.US,D,20250512,000000,127.285,127.41,122.91,122.91,115594,0
+CPK.US,D,20250513,000000,123.892,123.892,119.01,119.03,158075,0
+CPK.US,D,20250514,000000,118.7,118.7,115.24,116,250931,0
+CPK.US,D,20250515,000000,116.8,121.43,116.2974,120.31,149454,0
+CPK.US,D,20250516,000000,120.95,123.21,120.17,123.11,126754,0
+CPK.US,D,20250519,000000,121.8748,125.59,121.8748,124.9,146418,0
+CPK.US,D,20250520,000000,125,126.5,124.35,125.04,85507,0
+CPK.US,D,20250521,000000,124.875,125.175,122.1,122.31,73249,0
+CPK.US,D,20250522,000000,120.96,121.58,119.8,121.03,63616,0
+CPK.US,D,20250523,000000,121.34,122.135,120.16,121.87,65587,0
+CPK.US,D,20250527,000000,121.97,123.58,121.97,123,73377,0
+CPK.US,D,20250528,000000,121.76,123.06,120.29,120.33,71087,0
+CPK.US,D,20250529,000000,121.045,121.64,119.65,121.56,125147,0
+CPK.US,D,20250530,000000,122,122.25,121,122.19,96707,0
+CPK.US,D,20250602,000000,121.43,122.815,120.68,121.87,98542,0
+CPK.US,D,20250603,000000,121.735,122.71,119.9562,122.62,103576,0
+CPK.US,D,20250604,000000,121.85,121.97,119.665,119.86,113557,0
+CPK.US,D,20250605,000000,119.665,119.87,118.4,119.45,93593,0
+CPK.US,D,20250606,000000,120.55,120.555,118.245,118.7,57305,0
+CPK.US,D,20250609,000000,119.66,120.39,118.4085,119.38,70343,0
+CPK.US,D,20250610,000000,120.07,120.9,119.705,120.53,56535,0
+CPK.US,D,20250611,000000,121.4,121.735,119.81,120.11,66388,0
+CPK.US,D,20250612,000000,119.45,121.18,119.28,121.12,81799,0
+CPK.US,D,20250613,000000,120.8,121.54,119.14,119.39,101463,0
+CPK.US,D,20250616,000000,119.88,121.25,117.85,119.01,167298,0
+CPK.US,D,20250617,000000,118.615,119.01,117.64,118.75,79713,0
+CPK.US,D,20250618,000000,118.57,120.94,118.14,120.85,180351,0
+CPK.US,D,20250620,000000,120.975,121.56,119.52,120.29,489237,0
+CPK.US,D,20250623,000000,120.57,124.52,120.57,124.37,160542,0
+CPK.US,D,20250624,000000,122.59,124.59,122.59,124.12,217259,0
+CPK.US,D,20250625,000000,123.57,123.87,120.02,120.29,184043,0
+CPK.US,D,20250626,000000,120.515,121.58,120.06,121.44,96151,0
+CPK.US,D,20250627,000000,121.08,122.11,120.68,120.83,454635,0
+CPK.US,D,20250630,000000,121.12,121.375,118.9816,120.22,153086,0
+CPK.US,D,20250701,000000,119.62,122.8,119.52,121.39,137094,0
+CPK.US,D,20250702,000000,120.17,122.9,119.84,121.87,158944,0
+CPK.US,D,20250703,000000,121.735,123.03,121.36,123.03,46993,0
+CPK.US,D,20250707,000000,122.075,123.065,121.22,121.83,98777,0
+CPK.US,D,20250708,000000,121.29,122.57,120.22,121.89,110917,0
+CPK.US,D,20250709,000000,121.91,123.4,121.06,123.39,108578,0
+CPK.US,D,20250710,000000,122.775,124.33,122.025,123.55,128305,0
+CPK.US,D,20250711,000000,122.49,124.085,122.49,123.22,73646,0
+CPK.US,D,20250714,000000,123.64,124.75,123.00733,123.75,104186,0
+CPK.US,D,20250715,000000,123.5,123.67,121.41,121.41,121057,0
+CPK.US,D,20250716,000000,122.48,123.265,121.88,122.61,125071,0
+CPK.US,D,20250717,000000,122.785,123.35,121.25,121.45,118221,0
+CPK.US,D,20250718,000000,122.38,123.365,121.41,122.11,133659,0
+CPK.US,D,20250721,000000,122.45,124.16,121.62,123.11,120597,0
+CPK.US,D,20250722,000000,123.05,124.73,122.51,122.78,153264,0
+CPK.US,D,20250723,000000,123.11,123.23,120.36,120.86,102340,0
+CPK.US,D,20250724,000000,120.17,121.88,119.725,121.32,148524,0
+CPK.US,D,20250725,000000,122.16,122.16,120.3251,121.56,100495,0
+CPK.US,D,20250728,000000,120.73,121.34,119.98,121.11,97896,0
+CPK.US,D,20250729,000000,121.035,121.94,120.105,120.67,70888,0
+CPK.US,D,20250730,000000,121.56,122.16,120.265,120.62,91686,0
+CPK.US,D,20250731,000000,120.51,120.57,118.91,119.88,109536,0
+CPK.US,D,20250801,000000,119.4,120.54,118.98,119.5,127057,0
+CPK.US,D,20250804,000000,120.02,120.85,119.5,120.63,70147,0
+CPK.US,D,20250805,000000,120.475,120.475,118.835,119.85,109741,0
+CPK.US,D,20250806,000000,119.22,120.92,119.22,120.54,101184,0
+CPK.US,D,20250807,000000,120.5364,122.01,120.25,121.31,81543,0
+CPK.US,D,20250808,000000,121.76,123.67,120.03,123.46,286456,0
+CPK.US,D,20250811,000000,123.93,125,122.945,123.61,119884,0
+CPK.US,D,20250812,000000,123.515,124.58,122.355,124.45,100357,0
+CPK.US,D,20250813,000000,125,126.06,124.185,125.96,75745,0
+CPK.US,D,20250814,000000,125.64,126.13,124.405,124.81,79754,0
+CPK.US,D,20250815,000000,124.055,124.85,123.09,124.6,94251,0
+CPK.US,D,20250818,000000,125.15,125.15,123.03,123.16,68165,0
+CPK.US,D,20250819,000000,123.77,124.825,122.9756,124.39,97844,0
+CPK.US,D,20250820,000000,124.56,126.05,123.955,124.52,76706,0
+CPK.US,D,20250821,000000,123.625,125.39,123.625,124.61,60457,0
+CPK.US,D,20250822,000000,125.105,127.72,125.105,127.19,108558,0
+CPK.US,D,20250825,000000,125.6,126.47,124.27,124.42,70092,0
+CPK.US,D,20250826,000000,124.33,124.89,122.86,124,129220,0
+CPK.US,D,20250827,000000,124.41,124.68,123.405,123.82,103324,0
+CPK.US,D,20250828,000000,123.25,124.2,122,123.44,88554,0
+CPK.US,D,20250829,000000,123.44,124.72,123.325,123.58,73635,0
+CPK.US,D,20250902,000000,122.97,124.1988,122.955,123.15,112754,0
+CPK.US,D,20250903,000000,123.82,124.1,122.57,123.08,155546,0
+CPK.US,D,20250904,000000,124.2,124.47,122.34,124.46,87660,0
+CPK.US,D,20250905,000000,125.37,125.73,123.6784,125.58,97339,0
+CPK.US,D,20250908,000000,125.2677,125.47,122.88,123.33,92486,0
+CPK.US,D,20250909,000000,123.25,124.81,123.06,124.24,119210,0
+CPK.US,D,20250910,000000,125.47,125.6,123.26,123.58,94816,0
+CPK.US,D,20250911,000000,123.905,125.785,123.905,125.24,97235,0
+CPK.US,D,20250912,000000,124.89,125.34,124.42,125.15,177785,0
+CPK.US,D,20250915,000000,123.5,125.33,123.5,124.4,122667,0
+CPK.US,D,20250916,000000,123.985,124.9025,121.93,122.73,193663,0
+CPK.US,D,20250917,000000,121.86,126.06,121.86,124.45,160124,0
+CPK.US,D,20250918,000000,124.335,127.16,123.76,126.31,156015,0
+CPK.US,D,20250919,000000,126.85,129.15,126.5,128.56,361175,0
+CPK.US,D,20250922,000000,128.16,129.395,127.5625,129,126220,0
+CPK.US,D,20250923,000000,129.5,133.39,128.68,132.92,158197,0
+CPK.US,D,20250924,000000,132.575,132.795,130.5,131.52,124503,0
+CPK.US,D,20250925,000000,131.885,132.8475,131.2477,131.87,192842,0
+CPK.US,D,20250926,000000,132.005,134.5,131.64,134.08,170055,0
+CPK.US,D,20250929,000000,132.475,135.31,132.475,135.26,148643,0
+CPK.US,D,20250930,000000,134.86,136.23,134.125,134.69,163558,0
+CPK.US,D,20251001,000000,135.065,135.67,134.325,134.72,110393,0
+CPK.US,D,20251002,000000,134.66,135.03,132.93,134.38,126581,0
+CPK.US,D,20251003,000000,133.985,137.28,133.985,136.47,146393,0
+CPK.US,D,20251006,000000,136.44,138.37,135.975,136.57,146726,0
+CPK.US,D,20251007,000000,137.01,139.51,136.475,138.12,180891,0
+CPK.US,D,20251008,000000,137.5,139.28,136.83,138.81,112010,0
+CPK.US,D,20251009,000000,136.15,139.495,136.15,138.7,82539,0
+CPK.US,D,20251010,000000,139.165,140.59,137.5,137.58,153034,0
+CPK.US,D,20251013,000000,137.77,137.77,134.55,134.92,151062,0
+CPK.US,D,20251014,000000,134.46,136,133.83,134.31,151080,0
+CPK.US,D,20251015,000000,135.24,135.55,131.52,132.57,245335,0
+CPK.US,D,20251016,000000,132.565,134.56,131.59,133.06,158187,0
+CPK.US,D,20251017,000000,131.97,133.69,131.97,133.42,149042,0
+CPK.US,D,20251020,000000,134.495,134.755,133.113,134.32,140532,0
+CPK.US,D,20251021,000000,134.035,135.03,131.84,132.03,108353,0
+CPK.US,D,20251022,000000,132.21,132.55,129.65,131.48,155409,0
+CPK.US,D,20251023,000000,131.58,131.86,128.99,130.3,140782,0
+CPK.US,D,20251024,000000,131.39,132.03,129,131.87,108178,0
+CPK.US,D,20251027,000000,131.64,132.22,130.56,131.48,102048,0
+CPK.US,D,20251028,000000,130.72,132.405,129.04,131.8,121670,0
+CPK.US,D,20251029,000000,131.2,132.08,128.14,128.52,118495,0
+CPK.US,D,20251030,000000,128.82,129.52,127.27,128.58,97317,0
+CPK.US,D,20251031,000000,127.68,128.37,126.17,127.28,138267,0
+CPK.US,D,20251103,000000,126.29,130.16,125.23,129.54,119421,0
+CPK.US,D,20251104,000000,130.03,132.13,129.06,131.64,88555,0
+CPK.US,D,20251105,000000,130.675,132.4,130.27,130.33,101943,0
+CPK.US,D,20251106,000000,131.155,134.145,129.96,133.14,146505,0
+CPK.US,D,20251107,000000,135.1,137,133.1802,135.8,128485,0
+CPK.US,D,20251110,000000,134.155,134.99,132.245,133.5,157849,0
+CPK.US,D,20251111,000000,133.71,135.5,132.765,135,115538,0
+CPK.US,D,20251112,000000,134.02,135.9,134.02,134.75,167778,0
+CPK.US,D,20251113,000000,133.95,135.64,133.84,133.89,102783,0
+CPK.US,D,20251114,000000,133.2225,135.85,131.43,134.58,171839,0
+CPK.US,D,20251117,000000,134.61,135.86,133.7349,134.54,89472,0
+CPK.US,D,20251118,000000,133.79,137.23,133.75,135.98,206571,0
+CPK.US,D,20251119,000000,135.22,137.62,134.61,135.54,120671,0
+CPK.US,D,20251120,000000,137.25,138.42,135.63,136.89,191469,0
+CPK.US,D,20251121,000000,137.02,138.62,136.17,137.14,221734,0
+CPK.US,D,20251124,000000,134.86,138.27,134.85,137.52,203900,0
+CPK.US,D,20251125,000000,137.565,139.545,135.6485,137.19,216110,0
+CPK.US,D,20251126,000000,137.82,139.57,136.59,138.38,241160,0
+CPK.US,D,20251128,000000,137.935,139.35,137.875,139.06,60295,0
+CPK.US,D,20251201,000000,137.875,138.29,135.97,136.83,106705,0
+CPK.US,D,20251202,000000,136.09,137.32,133.25,133.39,107830,0
+CPK.US,D,20251203,000000,134.785,134.92,130.695,131.11,133395,0
+CPK.US,D,20251204,000000,132.08,132.27,128.5,128.91,111851,0
+CPK.US,D,20251205,000000,128.51,129.72,127.19,129.14,125606,0
+CPK.US,D,20251208,000000,129.17,129.17,125.81,126.02,111715,0
+CPK.US,D,20251209,000000,126.64,127.825,124.96,125.72,95684,0
+CPK.US,D,20251210,000000,125.75,128.055,125.29,127.17,157311,0
+CPK.US,D,20251211,000000,127.9,129.57,127.541,128.31,95632,0
+CPK.US,D,20251212,000000,127.575,128.87,126.63,127.35,168442,0
+CPK.US,D,20251215,000000,126.16,128.1323,124.33,126.83,140238,0
+CPK.US,D,20251216,000000,126.9462,127.48,125.515,126.9,199047,0
+CPK.US,D,20251217,000000,127.21,128.755,126.73,128.42,132468,0
+CPK.US,D,20251218,000000,128.71,129.205,127.45,128.77,107336,0
+CPK.US,D,20251219,000000,129.145,129.15,124.41,125.11,273784,0
+CPK.US,D,20251222,000000,125.98,125.99,123.925,124.4,160698,0
+CPK.US,D,20251223,000000,123.85,125.87,123.85,125.18,78381,0
+CPK.US,D,20251224,000000,126.47,126.47,125.39,126.27,70999,0
+CPK.US,D,20251226,000000,125.86,126.23,125.015,125.92,72890,0
+CPK.US,D,20251229,000000,126.4,126.7844,126.06,126.18,131602,0
+CPK.US,D,20251230,000000,126.92,126.92,125.25,125.26,70979,0
+CPK.US,D,20251231,000000,125.3,126.04,123.935,124.76,99779,0
+CPK.US,D,20260102,000000,125.71,125.852,123.2633,124.31,128490,0
+CPK.US,D,20260105,000000,124.0622,125.11,121.15,123.26,146347,0
+CPK.US,D,20260106,000000,122.795,123.02,121.25,121.76,142350,0
+CPK.US,D,20260107,000000,123.27,123.27,119.91,120.97,125211,0
+CPK.US,D,20260108,000000,121.83,123.65,119.91,123.45,99164,0
+CPK.US,D,20260109,000000,124.04,125.23,122.4,122.9,114532,0
+CPK.US,D,20260112,000000,123.365,124.59,122.32,123.49,58097,0
+CPK.US,D,20260113,000000,123,125.14,122.7,124.78,137153,0
+CPK.US,D,20260114,000000,125.45,125.6,124.2612,125.22,80434,0
+CPK.US,D,20260115,000000,125.01,126.8,125.01,125.9,85114,0
+CPK.US,D,20260116,000000,125.05,125.705,123.92,124.6,146823,0
+CPK.US,D,20260120,000000,124.55,125.235,122.975,123.77,106613,0
+CPK.US,D,20260121,000000,124.64,127.27,124.21,126.85,143811,0
+CPK.US,D,20260122,000000,127.57,127.57,125.11,126.31,115666,0
+CPK.US,D,20260123,000000,126.14,126.5,124.02,125.01,99945,0
+CPK.US,D,20260126,000000,125.67,127.5,125.2462,126.64,126645,0
+CPK.US,D,20260127,000000,126.5,128.19,125.75,127.65,95059,0
+CPK.US,D,20260128,000000,126.785,127.32,125.4,125.85,122023,0
+CPK.US,D,20260129,000000,125.035,127.88,125.035,127.3,136411,0
+CPK.US,D,20260130,000000,126.67,129.025,126.67,128.68,182069,0
+CPK.US,D,20260202,000000,128.71,130.62,126.7001,127.47,127750,0
+CPK.US,D,20260203,000000,128.62,130.16,126.82,128.65,118679,0
+CPK.US,D,20260204,000000,129.205,131.755,128.09,130.88,82911,0
+CPK.US,D,20260205,000000,131.69,133.74,130.605,131.99,240130,0
+CPK.US,D,20260206,000000,131.655,133.9,129.87,129.87,108658,0
+CPK.US,D,20260209,000000,129.84,129.84,126.765,128.99,90218,0
+CPK.US,D,20260210,000000,129.26,131.56,127.835,130.26,110582,0
+CPK.US,D,20260211,000000,129.495,131.45,129.29,130.37,181598,0
+CPK.US,D,20260212,000000,130.5,135.35,130.5,134.42,139347,0
+CPK.US,D,20260213,000000,131.1229,135.62,131.1229,135.6,101894,0
+CPK.US,D,20260217,000000,136.05,138.07,134.115,134.71,114554,0
+CPK.US,D,20260218,000000,134.835,134.835,130.43,130.825,126012,0
diff --git a/daily/us/nyse stocks/1/cstm.us.txt b/daily/us/nyse stocks/1/cstm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db4912b33ffccf7aeeb78bff796ac3869b47ef1f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cstm.us.txt	
@@ -0,0 +1,3205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSTM.US,D,20130523,000000,13.5,14.65,13.26,14.53,9415870,0
+CSTM.US,D,20130524,000000,14.94,15,14.7,14.82,2020496,0
+CSTM.US,D,20130528,000000,14.87,15.15,14.83,14.85,1747486,0
+CSTM.US,D,20130529,000000,14.84,14.98,14.6,14.63,462040,0
+CSTM.US,D,20130530,000000,14.74,14.82,14.65,14.78,556806,0
+CSTM.US,D,20130531,000000,14.7,14.85,14.7,14.7,414246,0
+CSTM.US,D,20130603,000000,14.9,15.18,14.72,15.01,558807,0
+CSTM.US,D,20130604,000000,15.01,15.64,14.95,15.06,580481,0
+CSTM.US,D,20130605,000000,15,15.09,14.9,14.98,261215,0
+CSTM.US,D,20130606,000000,14.95,15.1,14.93,14.95,130182,0
+CSTM.US,D,20130607,000000,14.98,15.16,14.98,15.04,188328,0
+CSTM.US,D,20130610,000000,15,15.17,14.96,15.11,227359,0
+CSTM.US,D,20130611,000000,14.92,15.09,14.75,14.82,575468,0
+CSTM.US,D,20130612,000000,14.99,15.09,14.82,14.88,227249,0
+CSTM.US,D,20130613,000000,14.95,15.02,14.9,14.95,183395,0
+CSTM.US,D,20130614,000000,14.95,15.15,14.94,15.15,344768,0
+CSTM.US,D,20130617,000000,15.26,15.26,14.95,15.03,314953,0
+CSTM.US,D,20130618,000000,15,15.25,15,15.21,229222,0
+CSTM.US,D,20130619,000000,15.21,15.62,15.13,15.43,308526,0
+CSTM.US,D,20130620,000000,15.23,15.6,15.16,15.46,564923,0
+CSTM.US,D,20130621,000000,15.54,15.54,15.26,15.32,292579,0
+CSTM.US,D,20130624,000000,15.2,15.35,14.78,15.15,470761,0
+CSTM.US,D,20130625,000000,15.26,15.26,14.93,14.98,675537,0
+CSTM.US,D,20130626,000000,15.07,15.26,14.94,15.1,402250,0
+CSTM.US,D,20130627,000000,15.18,16,15.09,15.88,360182,0
+CSTM.US,D,20130628,000000,15.91,16.47,15.73,16.15,371186,0
+CSTM.US,D,20130701,000000,16.24,16.81,16.12,16.25,354771,0
+CSTM.US,D,20130702,000000,16.4,16.59,15.75,15.86,398931,0
+CSTM.US,D,20130703,000000,15.76,16.28,15.76,16.18,29725,0
+CSTM.US,D,20130705,000000,16.3,16.32,16.04,16.32,40393,0
+CSTM.US,D,20130708,000000,16.43,16.65,16.4,16.54,254321,0
+CSTM.US,D,20130709,000000,16.68,16.85,16.3,16.37,129891,0
+CSTM.US,D,20130710,000000,16.43,16.84,16.39,16.83,208161,0
+CSTM.US,D,20130711,000000,17.09,17.69,16.99,17.19,449611,0
+CSTM.US,D,20130712,000000,17.13,17.22,16.52,17.01,177665,0
+CSTM.US,D,20130715,000000,16.99,17.11,16.85,17.1,18392,0
+CSTM.US,D,20130716,000000,17.16,17.63,16.86,17.18,224471,0
+CSTM.US,D,20130717,000000,17.14,17.39,16.75,16.96,165031,0
+CSTM.US,D,20130718,000000,17,17.45,16.95,17.45,74247,0
+CSTM.US,D,20130719,000000,17.5,17.64,17.2,17.35,57512,0
+CSTM.US,D,20130722,000000,17.49,17.93,17.3,17.68,241998,0
+CSTM.US,D,20130723,000000,17.81,17.82,17.03,17.57,159038,0
+CSTM.US,D,20130724,000000,17.69,17.71,16.96,17.12,97088,0
+CSTM.US,D,20130725,000000,17.06,17.61,16.73,17.5,376355,0
+CSTM.US,D,20130726,000000,17.5,18.29,17.34,18.02,357202,0
+CSTM.US,D,20130729,000000,17.93,18.55,17.93,18.33,421763,0
+CSTM.US,D,20130730,000000,18.34,18.65,17.7,18.36,125967,0
+CSTM.US,D,20130731,000000,18.42,18.69,17.88,18.21,324757,0
+CSTM.US,D,20130801,000000,18.23,18.32,17.69,18.11,95255,0
+CSTM.US,D,20130802,000000,18.12,18.54,18.12,18.36,58161,0
+CSTM.US,D,20130805,000000,18.36,19.12,18.36,18.66,251653,0
+CSTM.US,D,20130806,000000,18.64,18.82,18.25,18.6,81986,0
+CSTM.US,D,20130807,000000,18.43,18.6,17.57,17.96,153224,0
+CSTM.US,D,20130808,000000,18.16,18.39,17.87,18.29,73689,0
+CSTM.US,D,20130809,000000,18.35,18.35,17.82,17.99,67635,0
+CSTM.US,D,20130812,000000,17.89,17.89,17.45,17.66,77215,0
+CSTM.US,D,20130813,000000,17.69,18.54,17.46,17.99,76229,0
+CSTM.US,D,20130814,000000,17.93,18.32,17.82,18.21,130996,0
+CSTM.US,D,20130815,000000,18.2,18.68,17.9,18.02,177283,0
+CSTM.US,D,20130816,000000,18.14,18.26,17.6,17.85,171969,0
+CSTM.US,D,20130819,000000,17.82,17.85,17.5,17.74,101049,0
+CSTM.US,D,20130820,000000,17.72,18.28,17.63,17.67,230356,0
+CSTM.US,D,20130821,000000,17.74,18.03,17.39,17.61,58320,0
+CSTM.US,D,20130822,000000,17.91,17.91,17.52,17.65,54228,0
+CSTM.US,D,20130823,000000,17.49,17.94,17.2,17.62,33139,0
+CSTM.US,D,20130826,000000,17.61,18.22,17.5,18.11,135306,0
+CSTM.US,D,20130827,000000,18.07,18.5,17.99,18.04,222303,0
+CSTM.US,D,20130828,000000,17.98,18.76,17.82,18.19,136458,0
+CSTM.US,D,20130829,000000,18.07,18.36,17.64,17.83,199289,0
+CSTM.US,D,20130830,000000,17.87,18.09,17.55,17.7,227235,0
+CSTM.US,D,20130903,000000,17.92,18.95,17.92,18.85,167785,0
+CSTM.US,D,20130904,000000,18.85,19.64,18.66,19.55,492197,0
+CSTM.US,D,20130905,000000,19.46,20.67,19.44,19.9,416715,0
+CSTM.US,D,20130906,000000,20.19,20.19,19.73,19.88,91892,0
+CSTM.US,D,20130909,000000,20,20.2,19.52,19.94,153008,0
+CSTM.US,D,20130910,000000,20,20.2,19.79,19.94,130368,0
+CSTM.US,D,20130911,000000,20,20,19.6,19.71,106219,0
+CSTM.US,D,20130912,000000,19.68,19.68,18.82,19.28,190696,0
+CSTM.US,D,20130913,000000,19.46,19.56,19.12,19.52,219344,0
+CSTM.US,D,20130916,000000,19.7,20.15,19.37,19.4,649939,0
+CSTM.US,D,20130917,000000,19.46,19.87,19.34,19.44,90935,0
+CSTM.US,D,20130918,000000,19.51,20.23,19.13,20.13,424550,0
+CSTM.US,D,20130919,000000,20.22,20.53,19.87,20.03,260133,0
+CSTM.US,D,20130920,000000,20.2,20.31,19.66,19.73,37391,0
+CSTM.US,D,20130923,000000,19.67,19.72,19.13,19.45,60725,0
+CSTM.US,D,20130924,000000,19.42,19.59,19.08,19.32,50243,0
+CSTM.US,D,20130925,000000,19.4,19.42,17.92,18.88,223058,0
+CSTM.US,D,20130926,000000,18.9,19.17,18.87,19.01,130822,0
+CSTM.US,D,20130927,000000,19.06,19.18,18.62,19.18,139962,0
+CSTM.US,D,20130930,000000,19.13,19.53,18.92,19.4,84717,0
+CSTM.US,D,20131001,000000,19.37,19.68,18.4,18.57,218792,0
+CSTM.US,D,20131002,000000,18.45,18.61,17.71,18.27,432267,0
+CSTM.US,D,20131003,000000,18.31,18.58,17.97,18.08,134166,0
+CSTM.US,D,20131004,000000,18.3,18.61,17.5,18.44,122375,0
+CSTM.US,D,20131007,000000,19,19.06,18.25,18.36,264001,0
+CSTM.US,D,20131008,000000,18.5,18.87,18.33,18.39,126144,0
+CSTM.US,D,20131009,000000,18.4,18.53,17.62,18.08,144183,0
+CSTM.US,D,20131010,000000,18.21,18.84,18.19,18.42,127502,0
+CSTM.US,D,20131011,000000,18.36,19.05,18.36,18.66,130344,0
+CSTM.US,D,20131014,000000,18.54,18.9,18.39,18.71,29377,0
+CSTM.US,D,20131015,000000,18.7,19.26,18.42,18.85,193449,0
+CSTM.US,D,20131016,000000,18.95,19.43,18.88,18.93,141937,0
+CSTM.US,D,20131017,000000,18.99,19.14,18.61,18.75,174958,0
+CSTM.US,D,20131018,000000,18.94,18.94,17.8,17.9,533082,0
+CSTM.US,D,20131021,000000,17.9,17.97,16.8,17.45,901388,0
+CSTM.US,D,20131022,000000,17.49,18.36,17.39,18.15,363389,0
+CSTM.US,D,20131023,000000,18.13,18.59,17.97,18.28,203290,0
+CSTM.US,D,20131024,000000,18.19,18.23,17.63,18.05,312665,0
+CSTM.US,D,20131025,000000,18.09,18.65,17.99,18.56,56574,0
+CSTM.US,D,20131028,000000,18.5,19.3,18.49,19,95333,0
+CSTM.US,D,20131029,000000,19.12,19.39,18.84,18.87,93397,0
+CSTM.US,D,20131030,000000,18.87,19.52,18.29,18.52,102196,0
+CSTM.US,D,20131031,000000,18.5,18.87,18.24,18.47,42600,0
+CSTM.US,D,20131101,000000,18.5,18.77,18.48,18.75,71686,0
+CSTM.US,D,20131104,000000,18.76,18.88,18.6,18.76,61580,0
+CSTM.US,D,20131105,000000,18.34,18.49,17.55,18.07,459510,0
+CSTM.US,D,20131106,000000,18.04,18.21,16.6,16.69,1086774,0
+CSTM.US,D,20131107,000000,17.25,17.98,16.9,17.22,673727,0
+CSTM.US,D,20131108,000000,17.53,18.98,17.5,18.85,5790203,0
+CSTM.US,D,20131111,000000,18.37,19.12,18.25,18.43,703970,0
+CSTM.US,D,20131112,000000,18.35,18.8,18.05,18.5,524559,0
+CSTM.US,D,20131113,000000,18.34,18.67,18.26,18.55,266174,0
+CSTM.US,D,20131114,000000,18.54,20.45,18.27,20.09,598959,0
+CSTM.US,D,20131115,000000,20.5,21.01,19.95,20.15,387381,0
+CSTM.US,D,20131118,000000,20.2,20.23,19.72,19.99,271837,0
+CSTM.US,D,20131119,000000,20,20.36,19.56,20,205262,0
+CSTM.US,D,20131120,000000,20.01,20.4,19.86,19.88,146238,0
+CSTM.US,D,20131121,000000,20.17,21.53,20.03,21.44,528315,0
+CSTM.US,D,20131122,000000,21.73,21.98,21.45,21.93,264221,0
+CSTM.US,D,20131125,000000,21.92,21.92,21.28,21.37,489038,0
+CSTM.US,D,20131126,000000,21.85,22.35,21.25,21.52,227898,0
+CSTM.US,D,20131127,000000,21.66,21.87,21.43,21.46,160409,0
+CSTM.US,D,20131129,000000,21.55,21.72,21.04,21.62,75144,0
+CSTM.US,D,20131202,000000,21.66,21.93,21.1,21.81,292217,0
+CSTM.US,D,20131203,000000,21.78,21.97,21.78,21.89,361549,0
+CSTM.US,D,20131204,000000,21.84,21.95,21.58,21.71,73577,0
+CSTM.US,D,20131205,000000,21.68,21.68,20.96,21.36,313261,0
+CSTM.US,D,20131206,000000,20.79,21.12,19.97,21,693974,0
+CSTM.US,D,20131209,000000,21.09,21.58,20.8,21.48,281384,0
+CSTM.US,D,20131210,000000,21.71,22,21.42,21.55,420009,0
+CSTM.US,D,20131211,000000,21.57,21.7,20.65,21.07,341265,0
+CSTM.US,D,20131212,000000,21.3,22.2,20.72,21.07,3519466,0
+CSTM.US,D,20131213,000000,21.1,21.74,21.04,21.71,244647,0
+CSTM.US,D,20131216,000000,21.67,22.02,21.11,21.81,339630,0
+CSTM.US,D,20131217,000000,21.77,21.89,21.67,21.81,107083,0
+CSTM.US,D,20131218,000000,21.88,22.16,21.77,21.93,420413,0
+CSTM.US,D,20131219,000000,21.98,22.3,21.77,21.92,268141,0
+CSTM.US,D,20131220,000000,22.02,22.64,22,22.4,569893,0
+CSTM.US,D,20131223,000000,22.64,22.74,22.38,22.57,347760,0
+CSTM.US,D,20131224,000000,22.75,23.13,22.7,22.89,110202,0
+CSTM.US,D,20131226,000000,22.88,23.04,22.68,22.7,116343,0
+CSTM.US,D,20131227,000000,22.86,23.47,22.65,23.03,153714,0
+CSTM.US,D,20131230,000000,23.13,23.25,22.9,22.96,220304,0
+CSTM.US,D,20131231,000000,23.06,23.35,22.82,23.27,101693,0
+CSTM.US,D,20140102,000000,23.02,23.74,22.63,23.6,309071,0
+CSTM.US,D,20140103,000000,23.6,23.71,23.32,23.63,246538,0
+CSTM.US,D,20140106,000000,23.56,23.69,23.01,23.21,231521,0
+CSTM.US,D,20140107,000000,23.36,24,23.34,23.76,349204,0
+CSTM.US,D,20140108,000000,23.81,24.25,23.57,23.63,676952,0
+CSTM.US,D,20140109,000000,23.64,23.87,22.56,23,563365,0
+CSTM.US,D,20140110,000000,23.21,23.51,22.57,22.98,251864,0
+CSTM.US,D,20140113,000000,23.18,23.18,22.15,22.22,445359,0
+CSTM.US,D,20140114,000000,22.23,22.6,21.99,22.51,138187,0
+CSTM.US,D,20140115,000000,22.65,24.18,22.5,23.99,603802,0
+CSTM.US,D,20140116,000000,24,24.36,23.55,23.88,553213,0
+CSTM.US,D,20140117,000000,23.91,24.25,23.4,23.98,367649,0
+CSTM.US,D,20140121,000000,24.13,24.5,23.89,24.3,569372,0
+CSTM.US,D,20140122,000000,24.42,24.42,24.01,24.26,462740,0
+CSTM.US,D,20140123,000000,24.2,24.73,24.2,24.59,550746,0
+CSTM.US,D,20140124,000000,24.39,24.42,23.16,24.23,689724,0
+CSTM.US,D,20140127,000000,25.47,25.79,24.59,25.3,1621256,0
+CSTM.US,D,20140128,000000,25.28,26.5,24.29,25.96,1060705,0
+CSTM.US,D,20140129,000000,25.71,26.1,24.75,25.6,646885,0
+CSTM.US,D,20140130,000000,25.9,26.29,25.45,25.85,744988,0
+CSTM.US,D,20140131,000000,25.66,26.42,25.52,25.91,442960,0
+CSTM.US,D,20140203,000000,26.07,26.79,25.38,25.44,1047768,0
+CSTM.US,D,20140204,000000,25.49,25.82,24.79,24.81,642351,0
+CSTM.US,D,20140205,000000,24.74,25.31,24.52,24.91,492672,0
+CSTM.US,D,20140206,000000,24.4,25.01,24.3,24.4,4500058,0
+CSTM.US,D,20140207,000000,24.67,24.85,24.33,24.62,2181833,0
+CSTM.US,D,20140210,000000,24.74,24.8,24.49,24.79,634462,0
+CSTM.US,D,20140211,000000,25.5,25.6,25.18,25.25,1963402,0
+CSTM.US,D,20140212,000000,25.45,26.23,25.2,26.14,1994183,0
+CSTM.US,D,20140213,000000,26.13,26.79,26.02,26.3,855677,0
+CSTM.US,D,20140214,000000,26.47,26.71,26.06,26.52,675953,0
+CSTM.US,D,20140218,000000,26.81,27.21,26.56,27.18,872864,0
+CSTM.US,D,20140219,000000,27.23,28.08,27.18,27.59,949931,0
+CSTM.US,D,20140220,000000,27.59,28.04,27.08,27.99,732432,0
+CSTM.US,D,20140221,000000,28.21,29.08,27.8,28.37,1192024,0
+CSTM.US,D,20140224,000000,28.48,28.57,27.91,28.21,732144,0
+CSTM.US,D,20140225,000000,28.28,28.35,27.96,28.13,361946,0
+CSTM.US,D,20140226,000000,28.71,29.03,27.47,27.72,1674076,0
+CSTM.US,D,20140227,000000,27.6,28.57,27.56,27.88,1848954,0
+CSTM.US,D,20140228,000000,27.9,28.06,27.42,27.79,1092003,0
+CSTM.US,D,20140303,000000,27.77,28.07,27.65,27.73,486937,0
+CSTM.US,D,20140304,000000,27.9,28.13,27.76,27.89,657203,0
+CSTM.US,D,20140305,000000,27.88,28.66,27.67,27.75,1457030,0
+CSTM.US,D,20140306,000000,28.42,28.9,28.06,28.77,6660062,0
+CSTM.US,D,20140307,000000,28.85,28.9,27.92,28.1,1641930,0
+CSTM.US,D,20140310,000000,28.14,28.22,27.62,27.84,1245120,0
+CSTM.US,D,20140311,000000,27.92,28.1,27.71,27.78,530529,0
+CSTM.US,D,20140312,000000,27.61,27.74,26.8,27.63,1609465,0
+CSTM.US,D,20140313,000000,27.82,27.94,26.88,26.91,1059796,0
+CSTM.US,D,20140314,000000,26.8,27.26,26.38,27.17,1338653,0
+CSTM.US,D,20140317,000000,27.43,28,27.3,27.81,888392,0
+CSTM.US,D,20140318,000000,27.95,28.18,27.95,28.12,742905,0
+CSTM.US,D,20140319,000000,28.06,28.12,27.19,27.45,1441600,0
+CSTM.US,D,20140320,000000,27.23,28.19,27,27.67,1288658,0
+CSTM.US,D,20140321,000000,27.94,28.18,27.33,27.52,1413471,0
+CSTM.US,D,20140324,000000,27.61,27.72,27.19,27.23,610979,0
+CSTM.US,D,20140325,000000,27.53,28.21,27.34,28.05,1618911,0
+CSTM.US,D,20140326,000000,28.06,28.49,27.91,28.22,705100,0
+CSTM.US,D,20140327,000000,28.26,28.54,27.9,28.46,1107981,0
+CSTM.US,D,20140328,000000,28.93,29.08,28.59,28.74,711948,0
+CSTM.US,D,20140331,000000,28.84,29.42,28.81,29.35,1475215,0
+CSTM.US,D,20140401,000000,29.4,30.04,29.14,30,1507589,0
+CSTM.US,D,20140402,000000,30.12,30.33,29.7,29.86,593892,0
+CSTM.US,D,20140403,000000,29.86,30.06,29.69,29.85,389135,0
+CSTM.US,D,20140404,000000,29.85,30,29.58,29.75,1203081,0
+CSTM.US,D,20140407,000000,29.59,29.84,28.23,28.42,1297882,0
+CSTM.US,D,20140408,000000,29.39,29.48,28.51,28.71,1451361,0
+CSTM.US,D,20140409,000000,29.35,30,28.92,29.79,1877828,0
+CSTM.US,D,20140410,000000,29.96,30.17,28.28,28.63,2121300,0
+CSTM.US,D,20140411,000000,28.28,28.68,27.04,27.48,2279614,0
+CSTM.US,D,20140414,000000,27.75,28.15,27.75,27.98,1159180,0
+CSTM.US,D,20140415,000000,27.97,27.97,26.64,27.87,934271,0
+CSTM.US,D,20140416,000000,28,29.27,27.82,29.21,1027854,0
+CSTM.US,D,20140417,000000,29.6,29.98,29.4,29.82,988446,0
+CSTM.US,D,20140421,000000,29.78,29.81,29.13,29.76,375784,0
+CSTM.US,D,20140422,000000,29.86,30.2,29.68,30.06,647595,0
+CSTM.US,D,20140423,000000,30.1,30.79,29.93,30.4,972993,0
+CSTM.US,D,20140424,000000,30.77,30.92,30.11,30.83,718206,0
+CSTM.US,D,20140425,000000,30.71,30.8,29.78,29.92,825924,0
+CSTM.US,D,20140428,000000,30.01,30.07,29.29,29.77,661428,0
+CSTM.US,D,20140429,000000,29.51,30.2,29.51,30.02,500325,0
+CSTM.US,D,20140430,000000,29.98,30.69,29.86,30.52,520628,0
+CSTM.US,D,20140501,000000,30.41,31.11,30.4,30.75,1088136,0
+CSTM.US,D,20140502,000000,30.73,31.07,30.56,30.9,811106,0
+CSTM.US,D,20140505,000000,30.67,31.02,30.51,30.9,218892,0
+CSTM.US,D,20140506,000000,30.74,30.74,30.2,30.69,666212,0
+CSTM.US,D,20140507,000000,30.7,30.9,30.27,30.57,308860,0
+CSTM.US,D,20140508,000000,30.36,31.07,30.09,30.25,469601,0
+CSTM.US,D,20140509,000000,30,30.33,29.27,29.59,929468,0
+CSTM.US,D,20140512,000000,29.79,30.08,29.52,29.96,1340336,0
+CSTM.US,D,20140513,000000,29.79,29.95,29.39,29.41,916405,0
+CSTM.US,D,20140514,000000,29.56,29.64,28.86,28.96,953083,0
+CSTM.US,D,20140515,000000,28.89,28.89,27.71,28.57,1858582,0
+CSTM.US,D,20140516,000000,28.18,30.29,27.7,29.91,1450432,0
+CSTM.US,D,20140519,000000,30.19,30.3,29.7,29.95,654406,0
+CSTM.US,D,20140520,000000,29.78,29.78,29.26,29.35,571981,0
+CSTM.US,D,20140521,000000,29.45,29.62,28.97,28.99,546303,0
+CSTM.US,D,20140522,000000,28.69,29.45,28.5,29.04,484492,0
+CSTM.US,D,20140523,000000,29,29.29,28.93,29.15,267435,0
+CSTM.US,D,20140527,000000,29.33,29.88,29.23,29.56,478706,0
+CSTM.US,D,20140528,000000,29.64,29.75,29.16,29.36,579161,0
+CSTM.US,D,20140529,000000,29.66,29.78,29.18,29.19,416260,0
+CSTM.US,D,20140530,000000,29.3,29.3,28.91,29.14,362538,0
+CSTM.US,D,20140602,000000,29.23,29.33,28.78,29.26,874063,0
+CSTM.US,D,20140603,000000,29.04,29.58,28.98,29.43,644672,0
+CSTM.US,D,20140604,000000,29.46,29.59,29.1,29.5,263764,0
+CSTM.US,D,20140605,000000,29.5,30,29.37,29.97,698091,0
+CSTM.US,D,20140606,000000,30.15,30.81,30.08,30.8,694102,0
+CSTM.US,D,20140609,000000,31.01,31.01,30.44,30.63,263775,0
+CSTM.US,D,20140610,000000,30.42,30.76,30.29,30.45,619900,0
+CSTM.US,D,20140611,000000,30.41,30.67,30.22,30.41,417081,0
+CSTM.US,D,20140612,000000,30.9,31.06,30.55,30.6,817320,0
+CSTM.US,D,20140613,000000,30.57,31.15,30.57,31.03,455376,0
+CSTM.US,D,20140616,000000,30.91,31.21,30.74,31.02,658553,0
+CSTM.US,D,20140617,000000,30.85,31.33,30.85,31.3,520028,0
+CSTM.US,D,20140618,000000,31.19,32.01,31.19,31.99,555908,0
+CSTM.US,D,20140619,000000,32.11,32.12,31.6,31.93,429681,0
+CSTM.US,D,20140620,000000,31.95,32.2,31.91,32.14,486051,0
+CSTM.US,D,20140623,000000,32.1,32.41,31.78,32.37,357912,0
+CSTM.US,D,20140624,000000,32.14,32.31,31.56,31.68,702512,0
+CSTM.US,D,20140625,000000,31.7,32.01,31.69,31.86,151276,0
+CSTM.US,D,20140626,000000,32.36,32.42,31.99,32.39,507031,0
+CSTM.US,D,20140627,000000,32.38,32.56,31.85,32.07,1504730,0
+CSTM.US,D,20140630,000000,32.15,32.15,31.69,32.06,1638642,0
+CSTM.US,D,20140701,000000,32.25,32.61,31.39,31.46,914368,0
+CSTM.US,D,20140702,000000,31.55,31.74,31.19,31.43,663000,0
+CSTM.US,D,20140703,000000,31.44,31.69,30.94,31.29,363380,0
+CSTM.US,D,20140707,000000,31.04,31.58,31.03,31.25,460814,0
+CSTM.US,D,20140708,000000,31.07,31.29,30.58,30.81,371838,0
+CSTM.US,D,20140709,000000,31.28,31.76,31.28,31.65,599729,0
+CSTM.US,D,20140710,000000,30.98,31.7,30.84,31.34,359426,0
+CSTM.US,D,20140711,000000,31.25,31.68,31.05,31.32,311154,0
+CSTM.US,D,20140714,000000,31.43,31.61,30.8,31.27,606383,0
+CSTM.US,D,20140715,000000,31.21,31.38,30.5,30.95,377046,0
+CSTM.US,D,20140716,000000,31.26,31.26,30.54,31.01,282291,0
+CSTM.US,D,20140717,000000,31.3,32.07,30.92,31.87,1764098,0
+CSTM.US,D,20140718,000000,31.82,32.2,31.48,32.2,655480,0
+CSTM.US,D,20140721,000000,32.17,32.4,32.03,32.25,472107,0
+CSTM.US,D,20140722,000000,32.3,32.51,32.01,32.07,208932,0
+CSTM.US,D,20140723,000000,32.12,32.15,31.66,32.06,189491,0
+CSTM.US,D,20140724,000000,32,32.23,31.64,31.73,334736,0
+CSTM.US,D,20140725,000000,30.37,31,30,30.6,1300115,0
+CSTM.US,D,20140728,000000,30.76,30.77,29.99,30.09,658558,0
+CSTM.US,D,20140729,000000,30.08,30.38,29.43,29.44,573889,0
+CSTM.US,D,20140730,000000,29.42,29.8,29.01,29.08,633167,0
+CSTM.US,D,20140731,000000,28.79,29.24,28.22,28.98,817220,0
+CSTM.US,D,20140801,000000,28.88,29.16,28.47,28.96,791559,0
+CSTM.US,D,20140804,000000,28.99,29.14,28.74,28.98,519738,0
+CSTM.US,D,20140805,000000,28.94,29.11,28.76,29.1,583233,0
+CSTM.US,D,20140806,000000,28.93,29.27,28.81,29.19,399453,0
+CSTM.US,D,20140807,000000,29.28,29.47,28.53,28.6,469593,0
+CSTM.US,D,20140808,000000,28.54,29.05,28.5,28.76,255666,0
+CSTM.US,D,20140811,000000,28.98,30.08,28.92,29.69,616407,0
+CSTM.US,D,20140812,000000,29.54,29.96,29.22,29.89,315055,0
+CSTM.US,D,20140813,000000,29.97,30.31,29.91,30.18,316342,0
+CSTM.US,D,20140814,000000,30.2,30.33,30,30.15,182695,0
+CSTM.US,D,20140815,000000,30.17,30.41,30.13,30.24,243406,0
+CSTM.US,D,20140818,000000,29.92,30.09,29.2,29.23,983926,0
+CSTM.US,D,20140819,000000,29.27,29.52,28.74,29.05,600079,0
+CSTM.US,D,20140820,000000,28.84,29.16,28.74,28.88,394298,0
+CSTM.US,D,20140821,000000,28.89,28.96,28.03,28.31,907243,0
+CSTM.US,D,20140822,000000,28.27,28.67,28.26,28.5,395621,0
+CSTM.US,D,20140825,000000,28.82,28.86,28.45,28.5,298513,0
+CSTM.US,D,20140826,000000,28.24,28.76,28.24,28.35,502814,0
+CSTM.US,D,20140827,000000,28.46,28.61,27.67,27.7,646249,0
+CSTM.US,D,20140828,000000,27,29.92,27,29.41,2647606,0
+CSTM.US,D,20140829,000000,29.31,29.31,28.37,28.48,493569,0
+CSTM.US,D,20140902,000000,28.5,28.57,27.64,27.71,990501,0
+CSTM.US,D,20140903,000000,27.77,27.9,27.35,27.65,730753,0
+CSTM.US,D,20140904,000000,27.72,27.86,27.38,27.56,538471,0
+CSTM.US,D,20140905,000000,27.47,27.95,27.38,27.87,682806,0
+CSTM.US,D,20140908,000000,27.87,27.87,27.55,27.75,591035,0
+CSTM.US,D,20140909,000000,27.36,27.57,26.43,26.84,848518,0
+CSTM.US,D,20140910,000000,26.87,27.02,26.6,26.83,584289,0
+CSTM.US,D,20140911,000000,26.69,26.84,26.55,26.6,315554,0
+CSTM.US,D,20140912,000000,26.57,26.92,26.52,26.72,351705,0
+CSTM.US,D,20140915,000000,26.62,26.8,26.11,26.25,396548,0
+CSTM.US,D,20140916,000000,26.12,26.65,26.04,26.47,454666,0
+CSTM.US,D,20140917,000000,26.4,26.78,26.22,26.44,397787,0
+CSTM.US,D,20140918,000000,26.59,26.95,26.46,26.66,680132,0
+CSTM.US,D,20140919,000000,26.7,26.75,25.85,25.85,646268,0
+CSTM.US,D,20140922,000000,25.75,25.75,25.08,25.38,586585,0
+CSTM.US,D,20140923,000000,25.19,26.09,25.19,25.94,836300,0
+CSTM.US,D,20140924,000000,25.92,26.02,25.1,25.5,949893,0
+CSTM.US,D,20140925,000000,25.48,25.49,24.56,24.73,661088,0
+CSTM.US,D,20140926,000000,24.59,24.89,24.34,24.34,931568,0
+CSTM.US,D,20140929,000000,24.16,24.62,23.86,24.36,1045102,0
+CSTM.US,D,20140930,000000,24.45,24.81,24.22,24.61,740937,0
+CSTM.US,D,20141001,000000,25.06,25.32,23.62,23.93,1606260,0
+CSTM.US,D,20141002,000000,23.93,23.95,22.29,23.32,1570415,0
+CSTM.US,D,20141003,000000,25.05,25.74,21.64,22.14,4087677,0
+CSTM.US,D,20141006,000000,22.69,23.18,19.82,20.66,4508546,0
+CSTM.US,D,20141007,000000,20.47,20.51,19.83,19.99,1942659,0
+CSTM.US,D,20141008,000000,20.05,20.26,19.54,20,1272432,0
+CSTM.US,D,20141009,000000,20,20.4,19.23,19.43,1637285,0
+CSTM.US,D,20141010,000000,19.26,19.57,18.83,18.95,1233198,0
+CSTM.US,D,20141013,000000,19.09,19.3,17.01,17.16,2793720,0
+CSTM.US,D,20141014,000000,17.24,17.87,16.67,17.26,2750733,0
+CSTM.US,D,20141015,000000,16.89,17.47,16.64,17.37,1029963,0
+CSTM.US,D,20141016,000000,17.41,20.16,17.21,19.55,2713866,0
+CSTM.US,D,20141017,000000,20,21.57,19.75,20.5,3215210,0
+CSTM.US,D,20141020,000000,20.5,20.63,19.97,20.22,1012002,0
+CSTM.US,D,20141021,000000,20.47,21.15,20.22,20.95,1859464,0
+CSTM.US,D,20141022,000000,20.93,21.18,20.31,20.56,1187589,0
+CSTM.US,D,20141023,000000,20.68,21.79,20.62,21.13,1404031,0
+CSTM.US,D,20141024,000000,21.08,21.27,20.5,20.58,829176,0
+CSTM.US,D,20141027,000000,20.45,21.62,20.07,20.49,1802688,0
+CSTM.US,D,20141028,000000,20.56,20.65,20,20.21,2002951,0
+CSTM.US,D,20141029,000000,20.13,20.34,19.72,19.8,1690409,0
+CSTM.US,D,20141030,000000,19.81,20.28,19.56,20.01,1239902,0
+CSTM.US,D,20141031,000000,19.91,20.42,19.62,20.25,608332,0
+CSTM.US,D,20141103,000000,20.22,20.83,20.13,20.74,640853,0
+CSTM.US,D,20141104,000000,20.74,20.75,20.07,20.39,1069816,0
+CSTM.US,D,20141105,000000,20.42,20.85,20.15,20.55,824591,0
+CSTM.US,D,20141106,000000,20.55,20.96,20.38,20.68,927977,0
+CSTM.US,D,20141107,000000,20.74,21.48,20.5,21.35,866468,0
+CSTM.US,D,20141110,000000,21.41,21.66,20.93,21.47,677549,0
+CSTM.US,D,20141111,000000,21.43,21.45,20.83,20.95,359341,0
+CSTM.US,D,20141112,000000,20.91,21.64,20.81,21.57,452609,0
+CSTM.US,D,20141113,000000,21.4,21.62,20.84,20.86,604793,0
+CSTM.US,D,20141114,000000,20.79,21.32,20.74,21.13,1026252,0
+CSTM.US,D,20141117,000000,21.42,22.18,21.04,21.1,842427,0
+CSTM.US,D,20141118,000000,20.85,21.43,20.81,20.97,1644349,0
+CSTM.US,D,20141119,000000,20.72,20.72,16.5,17.93,9459863,0
+CSTM.US,D,20141120,000000,17.48,17.81,16.92,17.75,3386509,0
+CSTM.US,D,20141121,000000,17.82,18.03,16.8,17.03,4411879,0
+CSTM.US,D,20141124,000000,16.99,17.32,16.63,16.65,2457381,0
+CSTM.US,D,20141125,000000,16.55,17.04,16.35,16.38,1929203,0
+CSTM.US,D,20141126,000000,16.25,16.4,15.86,16,1535622,0
+CSTM.US,D,20141128,000000,15.6,16.15,15.56,15.75,1041946,0
+CSTM.US,D,20141201,000000,15.76,16.34,15.65,16.22,1358490,0
+CSTM.US,D,20141202,000000,16.11,16.39,15.38,15.46,1096286,0
+CSTM.US,D,20141203,000000,15.44,16.66,15.44,16.55,1242622,0
+CSTM.US,D,20141204,000000,16.71,18.34,16.64,17.53,3031479,0
+CSTM.US,D,20141205,000000,17.27,17.83,17.17,17.3,1130976,0
+CSTM.US,D,20141208,000000,17.3,17.34,16.35,16.5,2035057,0
+CSTM.US,D,20141209,000000,16.38,16.75,16.14,16.63,721278,0
+CSTM.US,D,20141210,000000,16.42,16.6,15.87,15.98,1203217,0
+CSTM.US,D,20141211,000000,15.95,16.22,15.38,15.64,1105352,0
+CSTM.US,D,20141212,000000,15.59,16.01,15.25,15.76,773752,0
+CSTM.US,D,20141215,000000,15.78,16.06,15.31,15.86,668468,0
+CSTM.US,D,20141216,000000,15.86,16.08,15.42,15.42,475237,0
+CSTM.US,D,20141217,000000,15.41,15.9,15.33,15.85,926919,0
+CSTM.US,D,20141218,000000,16.4,17.33,16.11,16.96,1209118,0
+CSTM.US,D,20141219,000000,17.08,17.2,16.81,16.82,842360,0
+CSTM.US,D,20141222,000000,16.97,16.97,15.87,16.2,528912,0
+CSTM.US,D,20141223,000000,16.22,16.57,16.14,16.34,312251,0
+CSTM.US,D,20141224,000000,16.41,16.54,16.18,16.33,185122,0
+CSTM.US,D,20141226,000000,16.44,16.44,16.08,16.18,280062,0
+CSTM.US,D,20141229,000000,16.15,16.38,15.85,16.09,824731,0
+CSTM.US,D,20141230,000000,16,16.3,15.93,16.11,743417,0
+CSTM.US,D,20141231,000000,16.19,16.5,15.96,16.43,582801,0
+CSTM.US,D,20150102,000000,16.53,16.9,15.81,16.85,551111,0
+CSTM.US,D,20150105,000000,16.76,16.81,16.07,16.36,474357,0
+CSTM.US,D,20150106,000000,16.35,16.52,16.19,16.36,355057,0
+CSTM.US,D,20150107,000000,16.52,16.54,15.96,16.22,402555,0
+CSTM.US,D,20150108,000000,16.24,16.5,16.06,16.39,392584,0
+CSTM.US,D,20150109,000000,16.52,16.84,16.34,16.79,453506,0
+CSTM.US,D,20150112,000000,16.81,17.17,16.2,17.12,595836,0
+CSTM.US,D,20150113,000000,17.16,17.71,17.11,17.3,1278600,0
+CSTM.US,D,20150114,000000,17.18,18.5,16.88,18,1527695,0
+CSTM.US,D,20150115,000000,18,18.12,17.51,17.6,685344,0
+CSTM.US,D,20150116,000000,17.63,17.91,17.17,17.81,868983,0
+CSTM.US,D,20150120,000000,17.57,17.98,17.12,17.71,653580,0
+CSTM.US,D,20150121,000000,17.71,18.49,17.52,18.24,582749,0
+CSTM.US,D,20150122,000000,18.32,18.5,18.09,18.21,541530,0
+CSTM.US,D,20150123,000000,18.24,18.24,17.6,17.77,534415,0
+CSTM.US,D,20150126,000000,17.64,18.01,17.43,17.64,356519,0
+CSTM.US,D,20150127,000000,17.38,18.09,17.36,17.75,432742,0
+CSTM.US,D,20150128,000000,17.9,18.92,17.54,18.46,1005965,0
+CSTM.US,D,20150129,000000,18.29,18.88,18.11,18.72,1310678,0
+CSTM.US,D,20150130,000000,18.67,18.7,18.16,18.41,426076,0
+CSTM.US,D,20150202,000000,18.5,18.52,18.16,18.29,476209,0
+CSTM.US,D,20150203,000000,18.66,19.4,18.5,19.06,1241077,0
+CSTM.US,D,20150204,000000,19.08,19.66,18.63,19.56,808075,0
+CSTM.US,D,20150205,000000,19.7,20.11,19.39,19.62,745344,0
+CSTM.US,D,20150206,000000,19.53,19.66,19.03,19.24,530754,0
+CSTM.US,D,20150209,000000,19.39,19.39,17.98,18.28,913035,0
+CSTM.US,D,20150210,000000,18.23,18.75,17.95,18.59,631691,0
+CSTM.US,D,20150211,000000,18.57,18.85,18.41,18.51,280147,0
+CSTM.US,D,20150212,000000,18.96,18.97,18.54,18.67,446322,0
+CSTM.US,D,20150213,000000,18.87,19.17,18.7,18.77,571412,0
+CSTM.US,D,20150217,000000,18.82,18.86,18.53,18.73,317876,0
+CSTM.US,D,20150218,000000,18.71,19.12,18.51,18.75,244564,0
+CSTM.US,D,20150219,000000,18.71,19.23,18.55,18.98,408283,0
+CSTM.US,D,20150220,000000,18.98,19.43,18.8,19.06,370766,0
+CSTM.US,D,20150223,000000,19.04,19.15,18.51,18.77,330323,0
+CSTM.US,D,20150224,000000,18.82,18.9,18.33,18.66,441707,0
+CSTM.US,D,20150225,000000,18.6,18.7,18.12,18.42,421646,0
+CSTM.US,D,20150226,000000,18.51,18.73,18.39,18.45,198049,0
+CSTM.US,D,20150227,000000,18.45,18.93,18.33,18.91,476015,0
+CSTM.US,D,20150302,000000,18.95,19.9,18.73,19.75,392300,0
+CSTM.US,D,20150303,000000,19.61,19.83,19.35,19.55,320900,0
+CSTM.US,D,20150304,000000,19.59,19.98,19.13,19.93,427800,0
+CSTM.US,D,20150305,000000,19.99,20.55,19.7,20.04,780200,0
+CSTM.US,D,20150306,000000,19.94,20.08,19.75,20,455900,0
+CSTM.US,D,20150309,000000,20.1,20.25,19.88,20.24,769700,0
+CSTM.US,D,20150310,000000,20.12,20.21,19.19,19.32,553900,0
+CSTM.US,D,20150311,000000,19.3,19.53,18.64,18.91,725900,0
+CSTM.US,D,20150312,000000,19.1,20.25,18.4,20.22,1231500,0
+CSTM.US,D,20150313,000000,20.04,20.76,19.7,20.45,700100,0
+CSTM.US,D,20150316,000000,20.44,20.64,19.76,20.07,629800,0
+CSTM.US,D,20150317,000000,19.95,20.53,19.71,20.22,448900,0
+CSTM.US,D,20150318,000000,20.06,20.74,19.87,20.48,735700,0
+CSTM.US,D,20150319,000000,20.51,20.65,20.04,20.51,686900,0
+CSTM.US,D,20150320,000000,20.66,20.81,20.04,20.09,1146300,0
+CSTM.US,D,20150323,000000,20.18,20.3,19.89,20.2,386500,0
+CSTM.US,D,20150324,000000,20.2,20.28,19.9,20.12,402900,0
+CSTM.US,D,20150325,000000,20.12,20.12,19.17,19.19,651400,0
+CSTM.US,D,20150326,000000,19.1,19.35,18.97,19.2,581400,0
+CSTM.US,D,20150327,000000,19.29,19.37,18.93,19.19,472900,0
+CSTM.US,D,20150330,000000,19.26,20.22,19.26,19.92,512900,0
+CSTM.US,D,20150331,000000,19.91,20.37,19.65,20.32,402400,0
+CSTM.US,D,20150401,000000,20.31,20.31,19.27,19.45,410400,0
+CSTM.US,D,20150402,000000,19.42,19.73,19.38,19.52,167200,0
+CSTM.US,D,20150406,000000,19.48,19.69,19.09,19.42,269100,0
+CSTM.US,D,20150407,000000,19.48,19.5,18.43,18.43,584853,0
+CSTM.US,D,20150408,000000,18.6,19.17,18.09,18.68,495100,0
+CSTM.US,D,20150409,000000,18.51,18.77,17.97,18.23,735410,0
+CSTM.US,D,20150410,000000,18.31,18.7,18.17,18.36,233000,0
+CSTM.US,D,20150413,000000,18.49,18.65,18.19,18.61,263900,0
+CSTM.US,D,20150414,000000,18.67,19.04,18.09,18.79,606100,0
+CSTM.US,D,20150415,000000,18.84,18.84,18.4,18.57,1986177,0
+CSTM.US,D,20150416,000000,18.55,19.1,18.42,18.72,1077404,0
+CSTM.US,D,20150417,000000,18.7,18.77,18.48,18.56,717400,0
+CSTM.US,D,20150420,000000,18.6,18.79,18.38,18.39,341628,0
+CSTM.US,D,20150421,000000,18.48,18.52,17.87,18.07,447482,0
+CSTM.US,D,20150422,000000,18.03,18.46,17.96,18.15,414735,0
+CSTM.US,D,20150423,000000,18.18,18.5,18.03,18.2,446200,0
+CSTM.US,D,20150424,000000,18.32,19.17,17.98,19.15,423700,0
+CSTM.US,D,20150427,000000,19.15,19.25,18.3,18.51,485600,0
+CSTM.US,D,20150428,000000,18.46,18.76,17.99,18.49,1409900,0
+CSTM.US,D,20150429,000000,18.41,18.78,18.07,18.3,970500,0
+CSTM.US,D,20150430,000000,18.35,18.52,18.13,18.37,477000,0
+CSTM.US,D,20150501,000000,18.41,18.52,18.24,18.31,757600,0
+CSTM.US,D,20150504,000000,18.44,18.52,18.18,18.24,857300,0
+CSTM.US,D,20150505,000000,18.4,18.47,17.44,17.49,985700,0
+CSTM.US,D,20150506,000000,17.61,17.88,17.44,17.81,553115,0
+CSTM.US,D,20150507,000000,17.81,17.83,17.35,17.4,1039899,0
+CSTM.US,D,20150508,000000,17.55,17.82,17.39,17.5,896400,0
+CSTM.US,D,20150511,000000,17.51,17.57,17.13,17.18,1014100,0
+CSTM.US,D,20150512,000000,17.13,17.44,16.85,17.02,1120283,0
+CSTM.US,D,20150513,000000,17.07,17.25,16.92,16.94,945100,0
+CSTM.US,D,20150514,000000,16.2,17.3,15.4,17.09,3676400,0
+CSTM.US,D,20150515,000000,16.62,16.7,15.33,15.75,3355770,0
+CSTM.US,D,20150518,000000,15.71,15.72,14.75,15.04,1623934,0
+CSTM.US,D,20150519,000000,15,15.46,14.78,15.17,1168000,0
+CSTM.US,D,20150520,000000,15.12,15.54,14.89,15.44,846400,0
+CSTM.US,D,20150521,000000,15.63,15.69,15.09,15.25,569300,0
+CSTM.US,D,20150522,000000,15.25,15.58,14.9,14.93,431200,0
+CSTM.US,D,20150526,000000,14.89,14.9,14.02,14.22,909024,0
+CSTM.US,D,20150527,000000,14.12,14.26,13.91,13.97,738600,0
+CSTM.US,D,20150528,000000,13.93,14.05,13.56,13.87,996965,0
+CSTM.US,D,20150529,000000,13.83,13.92,13.59,13.62,568500,0
+CSTM.US,D,20150601,000000,13.7,13.77,13.45,13.45,629100,0
+CSTM.US,D,20150602,000000,13.44,13.87,13.34,13.71,586288,0
+CSTM.US,D,20150603,000000,13.72,14.1,13.72,14.08,701600,0
+CSTM.US,D,20150604,000000,14,14.1,13.96,14.08,735300,0
+CSTM.US,D,20150605,000000,14.03,14.26,13.56,13.6,2025500,0
+CSTM.US,D,20150608,000000,13.62,13.66,12.93,12.96,836400,0
+CSTM.US,D,20150609,000000,12.99,13.03,12.45,12.68,785192,0
+CSTM.US,D,20150610,000000,12.75,12.94,12.11,12.37,1137606,0
+CSTM.US,D,20150611,000000,12.45,12.77,12.36,12.67,1075976,0
+CSTM.US,D,20150612,000000,12.64,12.64,12.14,12.53,751400,0
+CSTM.US,D,20150615,000000,12.41,12.51,12.08,12.09,959800,0
+CSTM.US,D,20150616,000000,12.01,12.22,11.66,11.87,819300,0
+CSTM.US,D,20150617,000000,11.92,12.01,11.23,11.65,1137600,0
+CSTM.US,D,20150618,000000,11.68,11.92,11.26,11.88,1686200,0
+CSTM.US,D,20150619,000000,11.8,12.16,11.8,12.11,948000,0
+CSTM.US,D,20150622,000000,12.15,12.43,12.05,12.09,1282700,0
+CSTM.US,D,20150623,000000,12.2,12.47,12.09,12.42,1116089,0
+CSTM.US,D,20150624,000000,12.4,12.6,12.35,12.38,1529400,0
+CSTM.US,D,20150625,000000,12.38,12.41,12.02,12.21,1150000,0
+CSTM.US,D,20150626,000000,12.25,12.37,12.01,12.24,621400,0
+CSTM.US,D,20150629,000000,12.14,12.24,11.96,12.14,1196600,0
+CSTM.US,D,20150630,000000,12.25,12.28,11.68,11.83,1234382,0
+CSTM.US,D,20150701,000000,11.91,12.05,11.62,11.75,897700,0
+CSTM.US,D,20150702,000000,11.75,11.79,11.21,11.29,849400,0
+CSTM.US,D,20150706,000000,11.13,11.17,10.67,10.8,1044200,0
+CSTM.US,D,20150707,000000,10.68,11.35,10.68,11.31,2110900,0
+CSTM.US,D,20150708,000000,11.2,11.55,10.66,10.79,964500,0
+CSTM.US,D,20150709,000000,10.98,11.16,10.48,10.49,1583600,0
+CSTM.US,D,20150710,000000,10.61,10.79,10.23,10.36,863600,0
+CSTM.US,D,20150713,000000,10.43,10.72,10.34,10.6,573200,0
+CSTM.US,D,20150714,000000,10.48,10.82,10.43,10.63,617109,0
+CSTM.US,D,20150715,000000,10.65,10.74,9.9,9.93,513084,0
+CSTM.US,D,20150716,000000,10,10.37,9.89,10.36,951900,0
+CSTM.US,D,20150717,000000,10.33,10.38,9.99,10.15,669600,0
+CSTM.US,D,20150720,000000,10.15,10.23,9.63,9.89,1281500,0
+CSTM.US,D,20150721,000000,9.94,10.17,9.78,9.83,1215200,0
+CSTM.US,D,20150722,000000,9.76,10.18,9.59,10.17,895600,0
+CSTM.US,D,20150723,000000,10.19,10.76,10.17,10.76,1067400,0
+CSTM.US,D,20150724,000000,10.68,10.77,10.21,10.68,752300,0
+CSTM.US,D,20150727,000000,10.61,10.84,10.45,10.52,729600,0
+CSTM.US,D,20150728,000000,10.57,11.08,10.49,10.86,1119400,0
+CSTM.US,D,20150729,000000,10.87,11.5,10.8,11.35,674900,0
+CSTM.US,D,20150730,000000,11.31,11.44,10.77,10.86,1068400,0
+CSTM.US,D,20150731,000000,10.95,11.17,10.78,11.1,909700,0
+CSTM.US,D,20150803,000000,11.1,11.22,10.76,11.1,832270,0
+CSTM.US,D,20150804,000000,11.1,11.42,11.03,11.18,878100,0
+CSTM.US,D,20150805,000000,11.66,11.9,8.09,8.34,2628100,0
+CSTM.US,D,20150806,000000,8.5,8.51,5.4,5.89,7847305,0
+CSTM.US,D,20150807,000000,6.03,7.6,5.91,6.54,7313600,0
+CSTM.US,D,20150810,000000,6.55,7.4,6.55,6.98,2637700,0
+CSTM.US,D,20150811,000000,6.91,6.97,6.53,6.62,1278412,0
+CSTM.US,D,20150812,000000,6.52,6.75,6.29,6.7,1185600,0
+CSTM.US,D,20150813,000000,6.65,6.8,6.37,6.65,1436100,0
+CSTM.US,D,20150814,000000,6.78,7.06,6.49,7.02,1225500,0
+CSTM.US,D,20150817,000000,6.84,6.99,6.58,6.91,882400,0
+CSTM.US,D,20150818,000000,6.97,6.97,6.44,6.53,998700,0
+CSTM.US,D,20150819,000000,6.45,6.58,6.29,6.41,757800,0
+CSTM.US,D,20150820,000000,6.44,6.47,6.27,6.42,612100,0
+CSTM.US,D,20150821,000000,6.32,6.41,6.24,6.3,1332500,0
+CSTM.US,D,20150824,000000,5.97,6.61,5.93,6.45,1194540,0
+CSTM.US,D,20150825,000000,6.63,6.63,6.22,6.41,958200,0
+CSTM.US,D,20150826,000000,6.5,6.5,5.82,5.93,985500,0
+CSTM.US,D,20150827,000000,5.96,6.48,5.93,6.26,1105500,0
+CSTM.US,D,20150828,000000,6.32,6.78,6.3,6.59,1186400,0
+CSTM.US,D,20150831,000000,6.56,6.6,6.28,6.55,892600,0
+CSTM.US,D,20150901,000000,6.36,6.4,5.95,6.04,1170700,0
+CSTM.US,D,20150902,000000,6.1,6.19,5.79,6.15,603600,0
+CSTM.US,D,20150903,000000,6.11,6.42,6.07,6.38,542300,0
+CSTM.US,D,20150904,000000,6.33,6.34,6.08,6.2,586500,0
+CSTM.US,D,20150908,000000,6.33,6.61,6.3,6.53,702100,0
+CSTM.US,D,20150909,000000,6.58,6.88,6.55,6.8,779400,0
+CSTM.US,D,20150910,000000,6.75,7.22,6.75,7.17,846183,0
+CSTM.US,D,20150911,000000,7.18,7.79,7.09,7.54,1423600,0
+CSTM.US,D,20150914,000000,7.49,7.76,7.35,7.67,1169100,0
+CSTM.US,D,20150915,000000,7.65,8.09,7.6,7.94,1074600,0
+CSTM.US,D,20150916,000000,7.92,8.69,7.92,8.57,1524700,0
+CSTM.US,D,20150917,000000,8.45,8.84,8.32,8.75,1663978,0
+CSTM.US,D,20150918,000000,8.55,8.83,8.18,8.37,1505400,0
+CSTM.US,D,20150921,000000,8.58,8.58,8.02,8.05,1102400,0
+CSTM.US,D,20150922,000000,7.87,8.16,7.74,8.06,1552200,0
+CSTM.US,D,20150923,000000,8.06,8.26,7.58,7.82,1511200,0
+CSTM.US,D,20150924,000000,7.75,7.75,7.16,7.34,1078085,0
+CSTM.US,D,20150925,000000,7.43,7.43,6.65,6.73,1452900,0
+CSTM.US,D,20150928,000000,6.66,6.82,6.38,6.42,885681,0
+CSTM.US,D,20150929,000000,6.45,6.59,6.34,6.39,592500,0
+CSTM.US,D,20150930,000000,6.48,6.59,6.04,6.06,1199900,0
+CSTM.US,D,20151001,000000,6.07,6.38,5.86,6.09,1585000,0
+CSTM.US,D,20151002,000000,6.01,6.31,5.91,6.24,1652500,0
+CSTM.US,D,20151005,000000,6.27,6.54,6.22,6.48,1364000,0
+CSTM.US,D,20151006,000000,6.44,6.85,6.41,6.6,994000,0
+CSTM.US,D,20151007,000000,6.64,6.69,6.4,6.56,1258600,0
+CSTM.US,D,20151008,000000,6.55,6.55,6.26,6.31,1481600,0
+CSTM.US,D,20151009,000000,6.29,6.52,6.28,6.35,1556400,0
+CSTM.US,D,20151012,000000,6.32,6.35,6.05,6.1,861234,0
+CSTM.US,D,20151013,000000,6.07,6.34,5.95,6.17,656600,0
+CSTM.US,D,20151014,000000,6.2,6.32,6.03,6.11,685600,0
+CSTM.US,D,20151015,000000,6.07,6.11,5.82,5.97,543000,0
+CSTM.US,D,20151016,000000,5.97,6.02,5.58,5.7,653600,0
+CSTM.US,D,20151019,000000,5.65,5.81,5.51,5.58,616200,0
+CSTM.US,D,20151020,000000,5.56,5.715,5.51,5.54,482998,0
+CSTM.US,D,20151021,000000,5.56,5.56,4.9,4.98,1634500,0
+CSTM.US,D,20151022,000000,4.97,5.15,4.78,4.86,1356500,0
+CSTM.US,D,20151023,000000,4.91,5,4.65,4.78,1276300,0
+CSTM.US,D,20151026,000000,4.78,4.79,4.17,4.17,1938000,0
+CSTM.US,D,20151027,000000,4.17,4.35,3.88,4.17,3256200,0
+CSTM.US,D,20151028,000000,4.09,4.16,3.78,3.95,4030600,0
+CSTM.US,D,20151029,000000,3.9,4,3.39,3.66,4021900,0
+CSTM.US,D,20151030,000000,3.65,3.99,3.38,3.77,6690900,0
+CSTM.US,D,20151102,000000,3.77,4.76,3.67,4.72,4764400,0
+CSTM.US,D,20151103,000000,4.85,5.25,4.72,5.24,2879300,0
+CSTM.US,D,20151104,000000,5.24,5.29,4.95,5.19,2363837,0
+CSTM.US,D,20151105,000000,4.85,6.92,4.71,6.55,5164800,0
+CSTM.US,D,20151106,000000,6.5,8.3,6.41,8.19,7023100,0
+CSTM.US,D,20151109,000000,8.08,8.44,7.34,7.35,5770085,0
+CSTM.US,D,20151110,000000,7.27,7.33,6.88,7.21,3373200,0
+CSTM.US,D,20151111,000000,7.2,7.53,6.93,7.2,1991400,0
+CSTM.US,D,20151112,000000,7.11,8.64,7.01,8.52,5139100,0
+CSTM.US,D,20151113,000000,8.39,8.52,7.87,8.19,2166000,0
+CSTM.US,D,20151116,000000,8.17,8.75,7.95,8.29,1533500,0
+CSTM.US,D,20151117,000000,8.29,8.4,7.81,7.97,745600,0
+CSTM.US,D,20151118,000000,8.01,8.55,7.99,8.34,817800,0
+CSTM.US,D,20151119,000000,8.38,8.44,7.97,8.02,858900,0
+CSTM.US,D,20151120,000000,8.09,8.15,7.55,7.73,1138700,0
+CSTM.US,D,20151123,000000,7.68,8.48,7.58,8.19,1195000,0
+CSTM.US,D,20151124,000000,8.18,8.83,8.07,8.61,1790100,0
+CSTM.US,D,20151125,000000,8.52,9.94,8.52,8.86,2412700,0
+CSTM.US,D,20151127,000000,8.82,9.05,8.51,8.59,867700,0
+CSTM.US,D,20151130,000000,8.59,8.85,8.32,8.79,1725400,0
+CSTM.US,D,20151201,000000,8.79,9.02,8.6,8.66,1508247,0
+CSTM.US,D,20151202,000000,8.64,8.73,8.1,8.34,1880371,0
+CSTM.US,D,20151203,000000,8.4,8.55,8.12,8.37,866246,0
+CSTM.US,D,20151204,000000,8.43,8.81,8.35,8.46,1179700,0
+CSTM.US,D,20151207,000000,8.41,8.48,8.01,8.22,824300,0
+CSTM.US,D,20151208,000000,8.22,8.28,7.78,8,1007630,0
+CSTM.US,D,20151209,000000,7.91,8.11,7.32,8.02,2530400,0
+CSTM.US,D,20151210,000000,7.79,8.27,7.46,7.93,1172200,0
+CSTM.US,D,20151211,000000,7.78,7.89,7.41,7.44,707500,0
+CSTM.US,D,20151214,000000,7.47,7.81,7.19,7.44,1309424,0
+CSTM.US,D,20151215,000000,7.56,7.94,7.42,7.49,750000,0
+CSTM.US,D,20151216,000000,7.47,7.73,7.22,7.31,712500,0
+CSTM.US,D,20151217,000000,7.23,7.39,7.06,7.23,744800,0
+CSTM.US,D,20151218,000000,7.15,7.49,7.15,7.42,920500,0
+CSTM.US,D,20151221,000000,7.46,7.93,7.29,7.68,1132300,0
+CSTM.US,D,20151222,000000,7.73,7.75,6.92,7.51,1644329,0
+CSTM.US,D,20151223,000000,7.6,8.92,7.59,8.75,2087200,0
+CSTM.US,D,20151224,000000,8.68,8.87,8.09,8.41,677503,0
+CSTM.US,D,20151228,000000,8.37,8.45,8.04,8.19,436719,0
+CSTM.US,D,20151229,000000,8.36,8.38,7.99,8,555680,0
+CSTM.US,D,20151230,000000,7.95,8.19,7.8,7.82,728750,0
+CSTM.US,D,20151231,000000,7.79,7.93,7.59,7.7,803264,0
+CSTM.US,D,20160104,000000,7.68,8.29,7.59,8.17,977207,0
+CSTM.US,D,20160105,000000,8.2,8.36,7.8,8.22,988870,0
+CSTM.US,D,20160106,000000,8.1,8.65,7.73,7.88,1280996,0
+CSTM.US,D,20160107,000000,7.73,7.83,7.44,7.56,892547,0
+CSTM.US,D,20160108,000000,7.59,8.08,7.46,7.78,865947,0
+CSTM.US,D,20160111,000000,7.73,7.81,6.76,7.23,1625998,0
+CSTM.US,D,20160112,000000,7.25,7.454,6.82,7.26,851033,0
+CSTM.US,D,20160113,000000,7.31,7.73,7.299,7.3,820430,0
+CSTM.US,D,20160114,000000,7.27,7.37,6.7,6.96,999823,0
+CSTM.US,D,20160115,000000,6.61,6.87,6.51,6.75,1027709,0
+CSTM.US,D,20160119,000000,6.81,6.81,6,6.25,901200,0
+CSTM.US,D,20160120,000000,6.07,6.37,5.79,6.2,889623,0
+CSTM.US,D,20160121,000000,6.17,6.69,6.17,6.46,630280,0
+CSTM.US,D,20160122,000000,6.61,7.14,6.02,6.17,1222501,0
+CSTM.US,D,20160125,000000,6.1,6.18,5.55,5.69,824910,0
+CSTM.US,D,20160126,000000,5.72,6,5.58,6,325618,0
+CSTM.US,D,20160127,000000,5.93,6.15,5.68,5.72,491636,0
+CSTM.US,D,20160128,000000,5.76,5.88,5.38,5.45,559286,0
+CSTM.US,D,20160129,000000,5.5,6.42,5.46,6.26,1126571,0
+CSTM.US,D,20160201,000000,6.15,6.23,5.53,5.88,1345485,0
+CSTM.US,D,20160202,000000,5.81,5.86,5.605,5.86,669416,0
+CSTM.US,D,20160203,000000,5.84,5.99,5.57,5.88,723195,0
+CSTM.US,D,20160204,000000,5.85,6.485,5.27,5.58,2340661,0
+CSTM.US,D,20160205,000000,5.54,5.54,4.92,5.21,2008452,0
+CSTM.US,D,20160208,000000,5.08,5.14,4.93,5,685912,0
+CSTM.US,D,20160209,000000,4.99,5.03,4.59,4.8,1475793,0
+CSTM.US,D,20160210,000000,4.91,4.93,4.42,4.47,1549699,0
+CSTM.US,D,20160211,000000,4.46,4.595,3.99,4.13,1574544,0
+CSTM.US,D,20160212,000000,4.23,4.37,4.1201,4.16,941612,0
+CSTM.US,D,20160216,000000,4.22,4.26,3.95,4.03,1656126,0
+CSTM.US,D,20160217,000000,4.16,4.92,4.16,4.89,3805746,0
+CSTM.US,D,20160218,000000,4.96,5.3,4.4,5.23,1638060,0
+CSTM.US,D,20160219,000000,5.24,5.28,4.95,5.16,720714,0
+CSTM.US,D,20160222,000000,5.25,5.26,5.09,5.14,919900,0
+CSTM.US,D,20160223,000000,5.13,5.18,4.82,4.99,1022316,0
+CSTM.US,D,20160224,000000,4.99,5.27,4.75,5.2,1783311,0
+CSTM.US,D,20160225,000000,5.17,5.23,4.95,5.08,1078749,0
+CSTM.US,D,20160226,000000,5.15,5.29,5.015,5.21,1035633,0
+CSTM.US,D,20160229,000000,5.27,5.325,5.1794,5.22,926812,0
+CSTM.US,D,20160301,000000,5.24,5.41,5.04,5.24,1098696,0
+CSTM.US,D,20160302,000000,5.27,5.81,5.22,5.8,1798026,0
+CSTM.US,D,20160303,000000,5.83,6.49,5.8,6.3,1507617,0
+CSTM.US,D,20160304,000000,6.34,6.69,6.13,6.23,1638442,0
+CSTM.US,D,20160307,000000,6.31,6.48,5.87,6.18,1677814,0
+CSTM.US,D,20160308,000000,6.06,6.06,5.45,5.56,1193774,0
+CSTM.US,D,20160309,000000,5.61,6.14,5.58,5.84,895117,0
+CSTM.US,D,20160310,000000,6,7.06,6,6.8,2509727,0
+CSTM.US,D,20160311,000000,6.94,7.43,6.75,6.88,1555719,0
+CSTM.US,D,20160314,000000,6.79,6.93,6.36,6.87,1128168,0
+CSTM.US,D,20160315,000000,5.93,6.11,4.16,4.31,8768655,0
+CSTM.US,D,20160316,000000,4.32,4.7,4.26,4.57,2752669,0
+CSTM.US,D,20160317,000000,4.6,5.25,4.6,5.05,2452985,0
+CSTM.US,D,20160318,000000,5,5.4,4.89,4.95,1603963,0
+CSTM.US,D,20160321,000000,4.91,4.96,4.6247,4.82,865712,0
+CSTM.US,D,20160322,000000,4.79,5.39,4.62,5.06,2034346,0
+CSTM.US,D,20160323,000000,5.02,5.09,4.67,4.76,1031644,0
+CSTM.US,D,20160324,000000,4.69,5.01,4.62,4.98,939460,0
+CSTM.US,D,20160328,000000,4.97,5.04,4.79,4.81,422705,0
+CSTM.US,D,20160329,000000,4.78,5.04,4.67,4.93,662545,0
+CSTM.US,D,20160330,000000,5,5.28,5,5.16,720781,0
+CSTM.US,D,20160331,000000,5.19,5.3,5.15,5.19,802753,0
+CSTM.US,D,20160401,000000,5.12,5.22,5.06,5.1,503116,0
+CSTM.US,D,20160404,000000,5.11,5.17,4.9,4.9,501763,0
+CSTM.US,D,20160405,000000,4.85,5.145,4.79,5.05,627379,0
+CSTM.US,D,20160406,000000,5.08,5.08,4.848,4.88,596247,0
+CSTM.US,D,20160407,000000,4.86,4.95,4.73,4.85,600594,0
+CSTM.US,D,20160408,000000,4.94,5.06,4.87,4.92,483034,0
+CSTM.US,D,20160411,000000,4.98,5.14,4.93,5.05,522471,0
+CSTM.US,D,20160412,000000,5.07,5.35,5.07,5.31,744905,0
+CSTM.US,D,20160413,000000,5.34,5.6,5.34,5.4,925263,0
+CSTM.US,D,20160414,000000,5.45,5.5,5.235,5.5,418021,0
+CSTM.US,D,20160415,000000,5.48,5.68,5.38,5.43,501610,0
+CSTM.US,D,20160418,000000,5.36,5.44,5.06,5.41,872336,0
+CSTM.US,D,20160419,000000,5.51,5.86,5.4782,5.82,966750,0
+CSTM.US,D,20160420,000000,5.76,6.03,5.75,5.78,774651,0
+CSTM.US,D,20160421,000000,5.79,5.865,5.61,5.64,465641,0
+CSTM.US,D,20160422,000000,5.72,5.92,5.55,5.66,673148,0
+CSTM.US,D,20160425,000000,5.7,5.77,5.555,5.69,572392,0
+CSTM.US,D,20160426,000000,5.7,5.986,5.56,5.92,724992,0
+CSTM.US,D,20160427,000000,5.99,6.53,5.9,6.47,1310498,0
+CSTM.US,D,20160428,000000,6.4,6.47,5.7,5.84,1270446,0
+CSTM.US,D,20160429,000000,5.87,6.18,5.8,5.83,853312,0
+CSTM.US,D,20160502,000000,5.83,5.85,5.522,5.66,616302,0
+CSTM.US,D,20160503,000000,5.64,5.67,5.41,5.61,554442,0
+CSTM.US,D,20160504,000000,5.56,5.95,5.48,5.54,809706,0
+CSTM.US,D,20160505,000000,5.65,5.65,5.41,5.47,657300,0
+CSTM.US,D,20160506,000000,5.43,5.83,5.38,5.64,746094,0
+CSTM.US,D,20160509,000000,5.52,5.55,5.28,5.45,470668,0
+CSTM.US,D,20160510,000000,5.48,5.63,5.36,5.58,591507,0
+CSTM.US,D,20160511,000000,5.6,5.94,5.5568,5.74,619038,0
+CSTM.US,D,20160512,000000,5.67,5.67,5,5.26,1555869,0
+CSTM.US,D,20160513,000000,5.26,5.47,5.2,5.32,780307,0
+CSTM.US,D,20160516,000000,5.39,5.53,5.19,5.21,662785,0
+CSTM.US,D,20160517,000000,5.19,5.37,5.15,5.26,957310,0
+CSTM.US,D,20160518,000000,5.21,5.38,5.12,5.18,740406,0
+CSTM.US,D,20160519,000000,5.09,5.34,5.09,5.23,603288,0
+CSTM.US,D,20160520,000000,5.03,5.1,4.8,4.89,1423293,0
+CSTM.US,D,20160523,000000,4.88,5.09,4.7689,4.98,616513,0
+CSTM.US,D,20160524,000000,5.01,5.07,4.92,4.95,521664,0
+CSTM.US,D,20160525,000000,5.01,5.245,4.98,5.23,481893,0
+CSTM.US,D,20160526,000000,5.3,5.4,5.14,5.22,509776,0
+CSTM.US,D,20160527,000000,5.19,5.23,4.98,5.02,305772,0
+CSTM.US,D,20160531,000000,5.09,5.19,4.98,5.02,248162,0
+CSTM.US,D,20160601,000000,4.99,5,4.81,4.96,372756,0
+CSTM.US,D,20160602,000000,4.92,4.99,4.84,4.97,327142,0
+CSTM.US,D,20160603,000000,5,5,4.74,4.79,468391,0
+CSTM.US,D,20160606,000000,4.9,5.26,4.9,5.24,667088,0
+CSTM.US,D,20160607,000000,5.23,5.42,5.2,5.25,576511,0
+CSTM.US,D,20160608,000000,5.31,5.48,5.22,5.24,790786,0
+CSTM.US,D,20160609,000000,5.17,5.19,4.85,4.96,634939,0
+CSTM.US,D,20160610,000000,4.9,4.9,4.65,4.68,632377,0
+CSTM.US,D,20160613,000000,4.67,4.73,4.47,4.5,670226,0
+CSTM.US,D,20160614,000000,4.59,4.66,4.27,4.39,647637,0
+CSTM.US,D,20160615,000000,4.41,4.66,4.41,4.52,506854,0
+CSTM.US,D,20160616,000000,4.48,4.55,4.25,4.32,529994,0
+CSTM.US,D,20160617,000000,4.44,4.54,4.25,4.3,723525,0
+CSTM.US,D,20160620,000000,4.47,4.545,4.39,4.52,586158,0
+CSTM.US,D,20160621,000000,4.48,4.6,4.34,4.42,568299,0
+CSTM.US,D,20160622,000000,4.45,4.55,4.36,4.53,535174,0
+CSTM.US,D,20160623,000000,4.46,4.875,4.46,4.86,661148,0
+CSTM.US,D,20160624,000000,4.37,4.66,4.34,4.51,713108,0
+CSTM.US,D,20160627,000000,4.47,4.49,4.02,4.15,876196,0
+CSTM.US,D,20160628,000000,4.27,4.43,4.2201,4.38,554703,0
+CSTM.US,D,20160629,000000,4.46,4.67,4.44,4.61,542814,0
+CSTM.US,D,20160630,000000,4.62,4.715,4.48,4.69,371155,0
+CSTM.US,D,20160701,000000,4.72,4.97,4.72,4.85,609852,0
+CSTM.US,D,20160705,000000,4.82,4.84,4.7,4.71,445174,0
+CSTM.US,D,20160706,000000,4.67,4.815,4.59,4.77,382170,0
+CSTM.US,D,20160707,000000,4.83,4.94,4.62,4.66,791433,0
+CSTM.US,D,20160708,000000,4.73,4.96,4.68,4.94,1178214,0
+CSTM.US,D,20160711,000000,4.98,5.22,4.98,4.99,565518,0
+CSTM.US,D,20160712,000000,5.08,5.13,4.75,4.8,1023181,0
+CSTM.US,D,20160713,000000,4.82,4.86,4.71,4.74,914285,0
+CSTM.US,D,20160714,000000,4.73,4.92,4.69,4.89,530847,0
+CSTM.US,D,20160715,000000,4.87,5.14,4.87,5.1,438211,0
+CSTM.US,D,20160718,000000,5.1,5.28,5.06,5.23,289162,0
+CSTM.US,D,20160719,000000,5.15,5.24,5.07,5.1,589836,0
+CSTM.US,D,20160720,000000,5.05,5.085,4.85,5.01,259433,0
+CSTM.US,D,20160721,000000,5.02,5.124,4.85,4.86,449179,0
+CSTM.US,D,20160722,000000,4.84,4.97,4.79,4.95,347551,0
+CSTM.US,D,20160725,000000,4.88,4.98,4.87,4.91,209310,0
+CSTM.US,D,20160726,000000,4.9,5.2,4.869,5.19,269467,0
+CSTM.US,D,20160727,000000,5.24,5.46,5.215,5.4,568538,0
+CSTM.US,D,20160728,000000,5.35,5.395,5.23,5.33,347510,0
+CSTM.US,D,20160729,000000,5.3,5.45,5.26,5.31,592744,0
+CSTM.US,D,20160801,000000,5.25,5.29,5.05,5.08,2078292,0
+CSTM.US,D,20160802,000000,5.3,5.33,5.02,5.08,2790992,0
+CSTM.US,D,20160803,000000,5.15,5.21,4.98,5.2,4343590,0
+CSTM.US,D,20160804,000000,5.23,5.27,5,5.06,1751236,0
+CSTM.US,D,20160805,000000,5.07,5.14,5.03,5.1,1539257,0
+CSTM.US,D,20160808,000000,5.15,5.67,5.06,5.64,2547069,0
+CSTM.US,D,20160809,000000,5.6,6.02,5.5539,5.81,1234103,0
+CSTM.US,D,20160810,000000,5.84,6.018,5.785,5.84,580452,0
+CSTM.US,D,20160811,000000,5.85,5.91,5.78,5.79,615719,0
+CSTM.US,D,20160812,000000,5.8,5.81,5.67,5.69,243264,0
+CSTM.US,D,20160815,000000,5.69,5.9,5.67,5.78,334340,0
+CSTM.US,D,20160816,000000,5.85,5.87,5.69,5.73,324658,0
+CSTM.US,D,20160817,000000,5.76,5.76,5.5,5.56,252181,0
+CSTM.US,D,20160818,000000,5.57,5.785,5.56,5.59,389414,0
+CSTM.US,D,20160819,000000,5.55,5.5582,5.24,5.27,700271,0
+CSTM.US,D,20160822,000000,5.2,5.72,5.16,5.59,484492,0
+CSTM.US,D,20160823,000000,5.61,5.71,5.57,5.64,256169,0
+CSTM.US,D,20160824,000000,5.61,5.63,5.35,5.39,295946,0
+CSTM.US,D,20160825,000000,5.37,5.45,5.28,5.4,287234,0
+CSTM.US,D,20160826,000000,5.47,5.52,5.26,5.3,345809,0
+CSTM.US,D,20160829,000000,5.31,6.22,5.31,6.16,2791648,0
+CSTM.US,D,20160830,000000,6.16,7.27,6.15,7.23,4707814,0
+CSTM.US,D,20160831,000000,7.1,7.67,7.1,7.48,3895372,0
+CSTM.US,D,20160901,000000,7.44,7.72,7.36,7.63,1652676,0
+CSTM.US,D,20160902,000000,7.65,7.9135,7.61,7.87,1781821,0
+CSTM.US,D,20160906,000000,7.4,7.63,7.36,7.6,1496129,0
+CSTM.US,D,20160907,000000,7.63,7.75,7.55,7.75,927743,0
+CSTM.US,D,20160908,000000,7.75,7.81,7.54,7.7,652716,0
+CSTM.US,D,20160909,000000,7.74,7.74,7.24,7.38,1798727,0
+CSTM.US,D,20160912,000000,7.25,7.41,7.18,7.34,1197402,0
+CSTM.US,D,20160913,000000,7.12,7.22,6.78,6.99,1182353,0
+CSTM.US,D,20160914,000000,7.04,7.1401,6.94,7.02,526384,0
+CSTM.US,D,20160915,000000,6.96,7.22,6.85,7.13,550044,0
+CSTM.US,D,20160916,000000,7.07,7.08,6.91,7.01,713585,0
+CSTM.US,D,20160919,000000,7.01,7.17,7.01,7.1,516018,0
+CSTM.US,D,20160920,000000,7.18,7.279,6.885,7.02,236569,0
+CSTM.US,D,20160921,000000,7.1,7.27,7.04,7.22,501298,0
+CSTM.US,D,20160922,000000,7.33,7.45,7.29,7.34,410325,0
+CSTM.US,D,20160923,000000,7.36,7.4,7.18,7.2,456370,0
+CSTM.US,D,20160926,000000,7.18,7.24,7.04,7.06,345720,0
+CSTM.US,D,20160927,000000,7,7.16,6.86,7.16,322268,0
+CSTM.US,D,20160928,000000,7.26,7.28,7.19,7.23,743653,0
+CSTM.US,D,20160929,000000,7.2,7.32,7.03,7.12,723814,0
+CSTM.US,D,20160930,000000,7.16,7.22,6.96,7.2,507593,0
+CSTM.US,D,20161003,000000,7.29,7.31,6.97,7.01,378121,0
+CSTM.US,D,20161004,000000,6.98,7.08,6.89,6.92,356746,0
+CSTM.US,D,20161005,000000,6.99,7.14,6.94,7,580514,0
+CSTM.US,D,20161006,000000,6.91,7.0699,6.8595,6.98,280813,0
+CSTM.US,D,20161007,000000,7,7.07,6.85,6.9,400716,0
+CSTM.US,D,20161010,000000,6.97,7.16,6.78,6.81,521609,0
+CSTM.US,D,20161011,000000,6.7,6.815,6.56,6.64,471426,0
+CSTM.US,D,20161012,000000,6.64,6.69,6.5,6.58,389038,0
+CSTM.US,D,20161013,000000,6.5,6.5,6.18,6.22,717312,0
+CSTM.US,D,20161014,000000,6.26,6.28,6.12,6.16,543009,0
+CSTM.US,D,20161017,000000,6.2,6.3,6.05,6.15,473695,0
+CSTM.US,D,20161018,000000,6.2,6.35,6.125,6.35,642907,0
+CSTM.US,D,20161019,000000,6.35,6.45,6.3,6.3,527849,0
+CSTM.US,D,20161020,000000,6.25,6.325,5.75,5.85,1098116,0
+CSTM.US,D,20161021,000000,5.8,5.9,5.55,5.6,739093,0
+CSTM.US,D,20161024,000000,5.75,5.8,5.5,5.55,683992,0
+CSTM.US,D,20161025,000000,5.6,5.8,5.45,5.5,639474,0
+CSTM.US,D,20161026,000000,5.55,5.8,5.425,5.5,964490,0
+CSTM.US,D,20161027,000000,5.55,5.65,4.85,5.2,2214073,0
+CSTM.US,D,20161028,000000,5.35,5.5,5.2,5.25,604781,0
+CSTM.US,D,20161031,000000,5.35,5.35,5.15,5.25,563568,0
+CSTM.US,D,20161101,000000,5.25,5.35,4.95,5.1,1175005,0
+CSTM.US,D,20161102,000000,5.2,5.35,5.025,5.2,1257942,0
+CSTM.US,D,20161103,000000,5.15,5.3,5.05,5.15,594925,0
+CSTM.US,D,20161104,000000,5.2,5.3,5.15,5.3,291839,0
+CSTM.US,D,20161107,000000,5.6,5.65,5.35,5.55,931870,0
+CSTM.US,D,20161108,000000,5.45,5.65,5.4,5.55,1182078,0
+CSTM.US,D,20161109,000000,5.6,5.85,5.55,5.7,586598,0
+CSTM.US,D,20161110,000000,6,6.5,5.675,5.9,1207827,0
+CSTM.US,D,20161111,000000,6,6.2,5.75,6.1,795904,0
+CSTM.US,D,20161114,000000,6.15,6.3,5.95,6.05,1141883,0
+CSTM.US,D,20161115,000000,5.95,6.25,5.95,6.2,807358,0
+CSTM.US,D,20161116,000000,6.25,6.35,6.1,6.3,537178,0
+CSTM.US,D,20161117,000000,6.25,6.5,6.1,6.15,559412,0
+CSTM.US,D,20161118,000000,6.15,6.15,6.023,6.05,273219,0
+CSTM.US,D,20161121,000000,6.2,6.2,6,6.1,356416,0
+CSTM.US,D,20161122,000000,6.15,6.3,6,6.05,425529,0
+CSTM.US,D,20161123,000000,6.3,6.75,6.175,6.45,1466580,0
+CSTM.US,D,20161125,000000,6.5,6.616,6.35,6.4,162222,0
+CSTM.US,D,20161128,000000,6.35,6.35,6,6.05,502374,0
+CSTM.US,D,20161129,000000,6.15,6.25,5.9,6,603106,0
+CSTM.US,D,20161130,000000,6,6.2,5.95,6.1,565147,0
+CSTM.US,D,20161201,000000,6.05,6.35,6,6.35,805237,0
+CSTM.US,D,20161202,000000,6.25,6.55,6.175,6.45,503660,0
+CSTM.US,D,20161205,000000,6.55,6.8,6.4,6.65,1006140,0
+CSTM.US,D,20161206,000000,6.85,6.85,6.5,6.8,580591,0
+CSTM.US,D,20161207,000000,6.8,6.95,6.6,6.65,782653,0
+CSTM.US,D,20161208,000000,6.75,6.75,6.65,6.75,361967,0
+CSTM.US,D,20161209,000000,6.8,6.9,6.55,6.6,583865,0
+CSTM.US,D,20161212,000000,6.6,6.7,6.25,6.3,303643,0
+CSTM.US,D,20161213,000000,6.4,6.525,6.25,6.35,316248,0
+CSTM.US,D,20161214,000000,6.3,6.4,6.15,6.2,328241,0
+CSTM.US,D,20161215,000000,6.1,6.35,6.1,6.25,689047,0
+CSTM.US,D,20161216,000000,6.25,6.25,6.05,6.15,360792,0
+CSTM.US,D,20161219,000000,6.15,6.2,5.95,6,538384,0
+CSTM.US,D,20161220,000000,6.05,6.15,5.9,6.1,912609,0
+CSTM.US,D,20161221,000000,6.1,6.1,6,6.05,465917,0
+CSTM.US,D,20161222,000000,6.05,6.15,6,6.05,438854,0
+CSTM.US,D,20161223,000000,6.1,6.1,6,6.1,340555,0
+CSTM.US,D,20161227,000000,6.1,6.15,6.05,6.1,189986,0
+CSTM.US,D,20161228,000000,6.1,6.15,5.9,6,409214,0
+CSTM.US,D,20161229,000000,6,6.1,5.9,5.95,384613,0
+CSTM.US,D,20161230,000000,6,6,5.75,5.9,362703,0
+CSTM.US,D,20170103,000000,6,6.175,5.9,6.1,2248100,0
+CSTM.US,D,20170104,000000,6.2,6.3,6.15,6.3,727818,0
+CSTM.US,D,20170105,000000,6.3,6.35,6.15,6.3,369525,0
+CSTM.US,D,20170106,000000,6.35,6.375,6.25,6.3,200336,0
+CSTM.US,D,20170109,000000,6.3,6.3,6.15,6.2,359321,0
+CSTM.US,D,20170110,000000,6.3,6.65,6.3,6.65,513928,0
+CSTM.US,D,20170111,000000,6.65,6.7,6.5,6.65,741494,0
+CSTM.US,D,20170112,000000,6.7,6.95,6.6,6.6,751082,0
+CSTM.US,D,20170113,000000,6.65,7,6.65,6.85,939540,0
+CSTM.US,D,20170117,000000,6.9,7.1,6.85,7,642954,0
+CSTM.US,D,20170118,000000,6.95,7,6.85,6.9,413252,0
+CSTM.US,D,20170119,000000,6.85,7.05,6.6,7,716224,0
+CSTM.US,D,20170120,000000,6.95,7.1,6.75,7,466463,0
+CSTM.US,D,20170123,000000,7,7.075,6.85,6.9,468868,0
+CSTM.US,D,20170124,000000,7.05,7.3,6.925,7.3,1046825,0
+CSTM.US,D,20170125,000000,7.3,7.75,7.25,7.7,1322225,0
+CSTM.US,D,20170126,000000,7.7,7.8,7.45,7.65,853624,0
+CSTM.US,D,20170127,000000,7.65,7.8766,7.5,7.75,1299702,0
+CSTM.US,D,20170130,000000,7.7,7.8,7.325,7.55,785049,0
+CSTM.US,D,20170131,000000,7.65,7.65,7.255,7.5,555600,0
+CSTM.US,D,20170201,000000,7.5,7.95,7.5,7.85,742843,0
+CSTM.US,D,20170202,000000,7.9,7.95,7.45,7.5,1376924,0
+CSTM.US,D,20170203,000000,7.55,7.7,7.4,7.5,1009696,0
+CSTM.US,D,20170206,000000,7.5,7.6,7.35,7.4,668128,0
+CSTM.US,D,20170207,000000,7.4,7.55,7.35,7.45,645234,0
+CSTM.US,D,20170208,000000,7.5,7.55,7.35,7.45,769743,0
+CSTM.US,D,20170209,000000,7.5,7.75,7.5,7.55,904303,0
+CSTM.US,D,20170210,000000,7.65,7.8,7.5,7.55,942315,0
+CSTM.US,D,20170213,000000,7.7,8.65,7.55,8.2,3526245,0
+CSTM.US,D,20170214,000000,7.95,8.4,7.65,8.25,2097961,0
+CSTM.US,D,20170215,000000,8.2,8.3098,8,8.15,704479,0
+CSTM.US,D,20170216,000000,8.1,8.3,7.9,7.95,630663,0
+CSTM.US,D,20170217,000000,7.9,8.3,7.8,8.2,605557,0
+CSTM.US,D,20170221,000000,8.3,8.75,8.255,8.7,1533965,0
+CSTM.US,D,20170222,000000,8.75,8.85,8.45,8.55,1072185,0
+CSTM.US,D,20170223,000000,8.5,8.75,8,8.3,1350463,0
+CSTM.US,D,20170224,000000,8.05,8.2,7.9,8.1,603985,0
+CSTM.US,D,20170227,000000,8.05,8.5,8.05,8.35,1969311,0
+CSTM.US,D,20170228,000000,8.3,8.35,8.1,8.15,692787,0
+CSTM.US,D,20170301,000000,8.3,8.475,8.2,8.3,786621,0
+CSTM.US,D,20170302,000000,8.25,8.4,8.1,8.1,893112,0
+CSTM.US,D,20170303,000000,8.1,8.25,8.05,8.2,1175763,0
+CSTM.US,D,20170306,000000,8.05,8.0903,7.3,7.55,1241514,0
+CSTM.US,D,20170307,000000,7.55,7.7,7.3,7.6,899325,0
+CSTM.US,D,20170308,000000,7.65,7.8,7.3,7.5,921311,0
+CSTM.US,D,20170309,000000,6.55,7.2,6.35,6.85,4171677,0
+CSTM.US,D,20170310,000000,6.85,6.85,5.85,6.15,3116255,0
+CSTM.US,D,20170313,000000,6.1,6.35,5.75,6.3,2994831,0
+CSTM.US,D,20170314,000000,6.15,6.2,5.95,5.95,1369911,0
+CSTM.US,D,20170315,000000,6.05,6.1,5.6,5.95,2851814,0
+CSTM.US,D,20170316,000000,6,6.125,5.75,6.05,1358842,0
+CSTM.US,D,20170317,000000,6,6.15,6,6.1,1933905,0
+CSTM.US,D,20170320,000000,6.1,6.15,5.75,5.8,923040,0
+CSTM.US,D,20170321,000000,5.8,5.85,5.5,5.7,1355325,0
+CSTM.US,D,20170322,000000,5.75,5.775,5.35,5.55,1731980,0
+CSTM.US,D,20170323,000000,5.6,6.725,5.55,6.6,2431845,0
+CSTM.US,D,20170324,000000,6.6,6.75,6.15,6.2,1113568,0
+CSTM.US,D,20170327,000000,6.05,6.65,5.9,6.5,1470599,0
+CSTM.US,D,20170328,000000,6.5,6.9,6.35,6.85,1073983,0
+CSTM.US,D,20170329,000000,6.85,6.95,6.5,6.5,688945,0
+CSTM.US,D,20170330,000000,6.5,6.7,6.4,6.6,555547,0
+CSTM.US,D,20170331,000000,6.55,6.7,6.45,6.5,485435,0
+CSTM.US,D,20170403,000000,6.55,6.65,6.25,6.3,519639,0
+CSTM.US,D,20170404,000000,6.25,6.35,6,6.25,765931,0
+CSTM.US,D,20170405,000000,6.35,6.55,5.95,5.95,1098426,0
+CSTM.US,D,20170406,000000,5.95,6.075,5.9,5.95,561699,0
+CSTM.US,D,20170407,000000,5.95,6.05,5.95,6,325988,0
+CSTM.US,D,20170410,000000,6,6.05,5.8,6,926478,0
+CSTM.US,D,20170411,000000,5.95,6,5.8,6,728129,0
+CSTM.US,D,20170412,000000,5.9,5.9,5.6,5.6,1062838,0
+CSTM.US,D,20170413,000000,5.6,5.8,5.5,5.55,1916939,0
+CSTM.US,D,20170417,000000,5.6,5.65,5.375,5.45,1600397,0
+CSTM.US,D,20170418,000000,5.4,5.55,5.35,5.5,459574,0
+CSTM.US,D,20170419,000000,5.5,5.55,5.35,5.5,768364,0
+CSTM.US,D,20170420,000000,5.55,5.9,5.5,5.7,547059,0
+CSTM.US,D,20170421,000000,5.75,5.775,5.5,5.55,1019980,0
+CSTM.US,D,20170424,000000,5.75,5.8,5.5,5.6,987151,0
+CSTM.US,D,20170425,000000,5.7,6.2,5.65,6.1,1345276,0
+CSTM.US,D,20170426,000000,6.05,6.35,5.95,6.25,1065145,0
+CSTM.US,D,20170427,000000,6.85,7.25,6.175,6.55,2044267,0
+CSTM.US,D,20170428,000000,6.6,7,6.55,6.95,1687667,0
+CSTM.US,D,20170501,000000,6.95,7.25,6.8,7.15,2040312,0
+CSTM.US,D,20170502,000000,7.2,7.2,6.95,7.1,1779691,0
+CSTM.US,D,20170503,000000,7,7.2,6.8,7.05,1244542,0
+CSTM.US,D,20170504,000000,7.1,7.1,6.7,6.75,1503308,0
+CSTM.US,D,20170505,000000,6.75,6.9,6.45,6.65,845703,0
+CSTM.US,D,20170508,000000,6.6,6.8,6.45,6.55,419511,0
+CSTM.US,D,20170509,000000,6.55,6.75,6.5,6.6,725359,0
+CSTM.US,D,20170510,000000,6.6,6.7,6.45,6.5,618326,0
+CSTM.US,D,20170511,000000,6.55,6.65,6.4,6.4,568618,0
+CSTM.US,D,20170512,000000,6.45,6.5,6.35,6.35,519587,0
+CSTM.US,D,20170515,000000,6.45,6.55,6.4,6.5,655051,0
+CSTM.US,D,20170516,000000,6.55,6.55,6.35,6.45,396626,0
+CSTM.US,D,20170517,000000,6.4,6.4,6.125,6.2,515861,0
+CSTM.US,D,20170518,000000,6.25,6.35,6.05,6.1,566826,0
+CSTM.US,D,20170519,000000,6.1,6.45,6.1,6.3,365743,0
+CSTM.US,D,20170522,000000,6.3,6.75,6.2,6.4,736605,0
+CSTM.US,D,20170523,000000,6.35,6.55,6.35,6.5,383012,0
+CSTM.US,D,20170524,000000,6.5,7,6.4,6.6,647129,0
+CSTM.US,D,20170525,000000,6.7,6.85,6.4,6.4,663451,0
+CSTM.US,D,20170526,000000,6.4,6.9,6.3,6.65,627924,0
+CSTM.US,D,20170530,000000,6.6,7,6.6,6.85,1112210,0
+CSTM.US,D,20170531,000000,6.8,7,6.6,6.75,587045,0
+CSTM.US,D,20170601,000000,6.7,7,6.7,6.85,514515,0
+CSTM.US,D,20170602,000000,6.9,7.275,6.75,7.05,1172150,0
+CSTM.US,D,20170605,000000,7,7.15,6.95,7.1,477232,0
+CSTM.US,D,20170606,000000,7.05,7.35,6.95,7.05,895067,0
+CSTM.US,D,20170607,000000,7.05,7.15,7,7.05,566885,0
+CSTM.US,D,20170608,000000,7.05,7.25,6.9,7.15,836618,0
+CSTM.US,D,20170609,000000,7.2,7.25,7.025,7.15,540006,0
+CSTM.US,D,20170612,000000,7.1,7.4,7.1,7.35,970726,0
+CSTM.US,D,20170613,000000,7.45,7.6,7.25,7.3,888200,0
+CSTM.US,D,20170614,000000,7.35,7.35,6.9154,7,393080,0
+CSTM.US,D,20170615,000000,6.9,6.95,6.75,6.8,317832,0
+CSTM.US,D,20170616,000000,6.8,6.9,6.6,6.65,365007,0
+CSTM.US,D,20170619,000000,6.7,6.85,6.6,6.65,365223,0
+CSTM.US,D,20170620,000000,6.65,6.85,6.6,6.65,235233,0
+CSTM.US,D,20170621,000000,6.6,6.9,6.6,6.8,449766,0
+CSTM.US,D,20170622,000000,6.85,6.95,6.7,6.9,401882,0
+CSTM.US,D,20170623,000000,6.9,6.975,6.8,6.85,508639,0
+CSTM.US,D,20170626,000000,6.9,7,6.7,6.75,513672,0
+CSTM.US,D,20170627,000000,6.7,7.05,6.7,6.9,410199,0
+CSTM.US,D,20170628,000000,6.9,7,6.75,6.85,435366,0
+CSTM.US,D,20170629,000000,6.85,6.975,6.775,6.95,316641,0
+CSTM.US,D,20170630,000000,6.95,7.05,6.6,6.9,1045263,0
+CSTM.US,D,20170703,000000,6.85,6.9,6.7,6.85,448038,0
+CSTM.US,D,20170705,000000,6.8,7.05,6.75,7,464589,0
+CSTM.US,D,20170706,000000,7,7.1,6.875,6.95,441303,0
+CSTM.US,D,20170707,000000,6.95,7.5,6.7,7.3,1559152,0
+CSTM.US,D,20170710,000000,7.25,7.4,7.15,7.4,1168127,0
+CSTM.US,D,20170711,000000,7.4,7.95,7.3,7.85,4265376,0
+CSTM.US,D,20170712,000000,7.95,8.1,7.65,8.1,1692351,0
+CSTM.US,D,20170713,000000,8.15,8.5,8.05,8.45,2235823,0
+CSTM.US,D,20170714,000000,8.5,8.6,8.25,8.25,1905623,0
+CSTM.US,D,20170717,000000,8.4,8.75,8.1,8.25,1642529,0
+CSTM.US,D,20170718,000000,8.25,8.35,8,8.25,870028,0
+CSTM.US,D,20170719,000000,8.2,8.35,8.05,8.1,589317,0
+CSTM.US,D,20170720,000000,8.1,8.15,7.85,8.05,827411,0
+CSTM.US,D,20170721,000000,8,8.15,7.875,8,634596,0
+CSTM.US,D,20170724,000000,8.05,8.1,7.875,7.95,445981,0
+CSTM.US,D,20170725,000000,8.05,8.25,7.95,8,848887,0
+CSTM.US,D,20170726,000000,8.1,8.7,8.05,8.2,2459773,0
+CSTM.US,D,20170727,000000,8.9,8.9,7.9,8.55,3803722,0
+CSTM.US,D,20170728,000000,8.45,8.8,7.9169,8.2,4439527,0
+CSTM.US,D,20170731,000000,8.2,8.9,8.2,8.8,3690670,0
+CSTM.US,D,20170801,000000,8.85,8.95,8.25,8.35,2319751,0
+CSTM.US,D,20170802,000000,8.35,8.6,8,8.3,1912201,0
+CSTM.US,D,20170803,000000,8.25,9.2,8.05,8.65,8212602,0
+CSTM.US,D,20170804,000000,8.95,10.275,8.95,10.05,8212068,0
+CSTM.US,D,20170807,000000,10.05,10.2,9.675,10,2713629,0
+CSTM.US,D,20170808,000000,10,10.95,10,10.35,3031610,0
+CSTM.US,D,20170809,000000,10.3,10.45,10.055,10.35,1787440,0
+CSTM.US,D,20170810,000000,10.3,10.35,9.75,9.95,1912821,0
+CSTM.US,D,20170811,000000,9.9,10.075,9.505,9.65,2664006,0
+CSTM.US,D,20170814,000000,9.7,9.95,9.65,9.75,667656,0
+CSTM.US,D,20170815,000000,9.85,10.15,9.75,9.8,1818676,0
+CSTM.US,D,20170816,000000,9.9,10.4,9.9,10.2,843158,0
+CSTM.US,D,20170817,000000,10.2,10.4,10.018,10.15,836704,0
+CSTM.US,D,20170818,000000,10.1,10.35,9.85,10.1,551514,0
+CSTM.US,D,20170821,000000,10.15,10.45,10.05,10.15,538917,0
+CSTM.US,D,20170822,000000,10.15,10.3,10,10.15,634326,0
+CSTM.US,D,20170823,000000,10.1,10.525,10.05,10.45,628913,0
+CSTM.US,D,20170824,000000,10.45,10.65,10.25,10.3,996914,0
+CSTM.US,D,20170825,000000,10.4,10.5,10.25,10.3,543777,0
+CSTM.US,D,20170828,000000,10.3,10.4,10.05,10.25,326797,0
+CSTM.US,D,20170829,000000,10.2,10.55,10.1,10.4,524346,0
+CSTM.US,D,20170830,000000,10.4,10.65,10.35,10.45,1219628,0
+CSTM.US,D,20170831,000000,10.55,11.45,10.5,11.3,2085626,0
+CSTM.US,D,20170901,000000,11.45,11.7,11.3,11.55,1355982,0
+CSTM.US,D,20170905,000000,11.5,11.55,10.85,11.15,1107270,0
+CSTM.US,D,20170906,000000,11.2,11.45,11.1,11.45,996261,0
+CSTM.US,D,20170907,000000,11.35,11.4,11.1,11.25,539987,0
+CSTM.US,D,20170908,000000,11.15,11.15,10.65,10.85,812638,0
+CSTM.US,D,20170911,000000,11,11,10.65,10.75,680367,0
+CSTM.US,D,20170912,000000,10.8,10.875,10.2,10.6,1169440,0
+CSTM.US,D,20170913,000000,10.6,10.6514,10.2,10.3,869033,0
+CSTM.US,D,20170914,000000,10.25,10.35,9.5,9.85,2257980,0
+CSTM.US,D,20170915,000000,9.9,9.95,9.5,9.7,1411105,0
+CSTM.US,D,20170918,000000,9.7,9.845,9.55,9.6,630958,0
+CSTM.US,D,20170919,000000,9.7,10.225,9.6,10,1001023,0
+CSTM.US,D,20170920,000000,10.15,10.3,9.95,10.25,1023577,0
+CSTM.US,D,20170921,000000,10.2,10.65,10.1,10.35,1074913,0
+CSTM.US,D,20170922,000000,10.25,10.425,10.15,10.3,290205,0
+CSTM.US,D,20170925,000000,10.3,10.375,10.15,10.3,484566,0
+CSTM.US,D,20170926,000000,10.35,10.4,9.8,9.9,681002,0
+CSTM.US,D,20170927,000000,10,10.175,9.8537,10.05,418316,0
+CSTM.US,D,20170928,000000,9.95,10.425,9.9,10.2,675960,0
+CSTM.US,D,20170929,000000,10.3,10.35,10.2,10.25,405776,0
+CSTM.US,D,20171002,000000,10.3,10.475,10.25,10.3,794479,0
+CSTM.US,D,20171003,000000,10.4,10.7,10.3,10.55,824285,0
+CSTM.US,D,20171004,000000,10.6,11,10.55,10.9,1114184,0
+CSTM.US,D,20171005,000000,10.9,11.2,10.775,11.15,1323385,0
+CSTM.US,D,20171006,000000,11.1,11.45,10.95,11.35,810162,0
+CSTM.US,D,20171009,000000,11.35,11.35,11.05,11.2,666850,0
+CSTM.US,D,20171010,000000,11.25,11.25,10.5,10.6,1095185,0
+CSTM.US,D,20171011,000000,10.6,10.85,10.275,10.85,653563,0
+CSTM.US,D,20171012,000000,10.9,11.05,10.75,10.95,729779,0
+CSTM.US,D,20171013,000000,11.1,11.35,10.9,11.05,624694,0
+CSTM.US,D,20171016,000000,11.15,11.15,10.75,11,564662,0
+CSTM.US,D,20171017,000000,11.05,11.35,10.975,11.2,545950,0
+CSTM.US,D,20171018,000000,11.15,11.3,10.8,10.9,1102093,0
+CSTM.US,D,20171019,000000,10.85,10.85,10.4,10.75,466481,0
+CSTM.US,D,20171020,000000,10.8,10.9,10.7,10.85,356823,0
+CSTM.US,D,20171023,000000,10.95,10.95,10.6,10.75,387221,0
+CSTM.US,D,20171024,000000,10.8,10.915,10.7,10.75,445255,0
+CSTM.US,D,20171025,000000,10.7,10.7,10.305,10.4,1002196,0
+CSTM.US,D,20171026,000000,11.5,12.45,11.3,11.5,4773902,0
+CSTM.US,D,20171027,000000,11.6,12.2,11.25,12.15,2320213,0
+CSTM.US,D,20171030,000000,12.27,12.45,11.95,12.1,1049209,0
+CSTM.US,D,20171031,000000,11.3,11.5825,10.9,11.2,4378298,0
+CSTM.US,D,20171101,000000,11.45,11.75,11.05,11.1,13784742,0
+CSTM.US,D,20171102,000000,11.05,11.6,11,11.55,3515613,0
+CSTM.US,D,20171103,000000,11.55,11.6,11.3,11.55,1989360,0
+CSTM.US,D,20171106,000000,11.5,11.65,11.35,11.5,1008538,0
+CSTM.US,D,20171107,000000,11.5,11.6,11.075,11.15,2268151,0
+CSTM.US,D,20171108,000000,11.1,11.15,10.475,10.9,2288767,0
+CSTM.US,D,20171109,000000,10.75,10.75,9.9,10.15,3881536,0
+CSTM.US,D,20171110,000000,10.15,10.35,9.9,10.25,1752127,0
+CSTM.US,D,20171113,000000,10.2,10.35,10.05,10.05,1131717,0
+CSTM.US,D,20171114,000000,9.9,10.15,9.25,9.55,3168696,0
+CSTM.US,D,20171115,000000,9.45,9.55,9.075,9.15,3578034,0
+CSTM.US,D,20171116,000000,9.8,10,9.6,9.75,2391260,0
+CSTM.US,D,20171117,000000,9.7,10.15,9.675,10.1,1195954,0
+CSTM.US,D,20171120,000000,10.05,10.15,9.85,9.9,930699,0
+CSTM.US,D,20171121,000000,9.85,10.05,9.8,9.95,915054,0
+CSTM.US,D,20171122,000000,10,10.275,10,10.2,757661,0
+CSTM.US,D,20171124,000000,10.2,10.45,10.2,10.2,356570,0
+CSTM.US,D,20171127,000000,10.5,10.65,10.15,10.25,1687642,0
+CSTM.US,D,20171128,000000,10.2,10.6,10.15,10.35,1157466,0
+CSTM.US,D,20171129,000000,10.35,10.55,10.2,10.3,1067539,0
+CSTM.US,D,20171130,000000,10.45,10.625,10.3,10.6,931386,0
+CSTM.US,D,20171201,000000,10.6,10.95,10.45,10.65,1530321,0
+CSTM.US,D,20171204,000000,10.7,10.8,10.325,10.5,1140811,0
+CSTM.US,D,20171205,000000,10.4,10.65,10.35,10.45,689994,0
+CSTM.US,D,20171206,000000,10.4,10.5,10.025,10.15,686142,0
+CSTM.US,D,20171207,000000,10.2,10.4,10.1,10.1,491880,0
+CSTM.US,D,20171208,000000,10.2,10.2,9.85,10,761771,0
+CSTM.US,D,20171211,000000,10,10.25,10,10.2,802510,0
+CSTM.US,D,20171212,000000,10.25,10.3,10.05,10.1,735649,0
+CSTM.US,D,20171213,000000,10,10.2,9.85,9.95,1894747,0
+CSTM.US,D,20171214,000000,10,10.15,9.8,9.8,802714,0
+CSTM.US,D,20171215,000000,9.9,10.1,9.85,9.9,1344461,0
+CSTM.US,D,20171218,000000,10,10.1,9.95,9.95,918323,0
+CSTM.US,D,20171219,000000,10,10.35,9.9,10.35,2026662,0
+CSTM.US,D,20171220,000000,10.4,11,10.3,10.95,2463095,0
+CSTM.US,D,20171221,000000,10.9,10.95,10.45,10.9,1871063,0
+CSTM.US,D,20171222,000000,10.85,11.1,10.7,10.8,847733,0
+CSTM.US,D,20171226,000000,10.8,10.9,10.5,10.9,632999,0
+CSTM.US,D,20171227,000000,10.8,10.995,10.65,10.95,655667,0
+CSTM.US,D,20171228,000000,10.95,11.45,10.95,11.4,672363,0
+CSTM.US,D,20171229,000000,11.3,11.35,11,11.15,547271,0
+CSTM.US,D,20180102,000000,11.3,11.6,11.2,11.45,903702,0
+CSTM.US,D,20180103,000000,11.6,11.95,11.35,11.65,896573,0
+CSTM.US,D,20180104,000000,11.7,12.1,11.65,11.95,1177735,0
+CSTM.US,D,20180105,000000,11.9,12,11.6,11.8,592323,0
+CSTM.US,D,20180108,000000,11.75,11.95,11.65,11.85,441935,0
+CSTM.US,D,20180109,000000,11.8,11.9,11.5,11.75,641155,0
+CSTM.US,D,20180110,000000,11.85,12.1,11.7,11.75,2426864,0
+CSTM.US,D,20180111,000000,11.9,12.45,11.75,12.4,1344324,0
+CSTM.US,D,20180112,000000,12.35,12.45,12.25,12.35,1164531,0
+CSTM.US,D,20180116,000000,12.35,12.85,12.05,12.15,1816228,0
+CSTM.US,D,20180117,000000,12.1,12.55,12.1,12.45,1357479,0
+CSTM.US,D,20180118,000000,12.55,13.3,12.55,13.25,2865273,0
+CSTM.US,D,20180119,000000,13.15,13.5,12.6,13.05,2098427,0
+CSTM.US,D,20180122,000000,13,13.15,12.7,13,1314617,0
+CSTM.US,D,20180123,000000,12.8,13.3,12.65,13.05,1760920,0
+CSTM.US,D,20180124,000000,13.25,13.7,12.9,13.35,2820242,0
+CSTM.US,D,20180125,000000,13.3,13.5,12.95,13.15,1896448,0
+CSTM.US,D,20180126,000000,13.25,13.425,12.7,13.05,1310204,0
+CSTM.US,D,20180129,000000,12.9,13.15,12.75,12.9,1000294,0
+CSTM.US,D,20180130,000000,12.75,13.05,12.25,12.75,1156137,0
+CSTM.US,D,20180131,000000,12.85,12.95,12.55,12.85,977061,0
+CSTM.US,D,20180201,000000,12.9,14.1,12.9,13.95,4169111,0
+CSTM.US,D,20180202,000000,13.75,13.895,12.9,13.1,2617117,0
+CSTM.US,D,20180205,000000,12.7,13.3,12.65,12.7,1346359,0
+CSTM.US,D,20180206,000000,12.55,13.2,12.4,12.95,1691086,0
+CSTM.US,D,20180207,000000,12.95,13.475,12.85,12.95,1162056,0
+CSTM.US,D,20180208,000000,13,13.15,12.075,12.25,1429858,0
+CSTM.US,D,20180209,000000,12.55,12.6,11.4,12,2094463,0
+CSTM.US,D,20180212,000000,12.1,12.55,11.85,12.35,1336551,0
+CSTM.US,D,20180213,000000,12.25,12.45,12.05,12.15,689241,0
+CSTM.US,D,20180214,000000,11.95,12.9,11.9357,12.65,1127748,0
+CSTM.US,D,20180215,000000,12.8,12.85,12.25,12.7,2086024,0
+CSTM.US,D,20180216,000000,12.75,13.1,12.45,12.8,1293940,0
+CSTM.US,D,20180220,000000,12.65,12.9,12.65,12.65,939656,0
+CSTM.US,D,20180221,000000,12.75,12.75,12.1,12.2,2184978,0
+CSTM.US,D,20180222,000000,13.4,13.75,12.45,12.9,3048266,0
+CSTM.US,D,20180223,000000,13.1,13.4,12.975,13.05,2067492,0
+CSTM.US,D,20180226,000000,13.1,13.175,12.4,12.5,2458774,0
+CSTM.US,D,20180227,000000,12.4,12.65,11.95,12,2366382,0
+CSTM.US,D,20180228,000000,12,12.275,11.6,11.6,2230686,0
+CSTM.US,D,20180301,000000,11.75,12.1,11.575,11.65,1447001,0
+CSTM.US,D,20180302,000000,11.55,12.1,11.35,11.75,1762614,0
+CSTM.US,D,20180305,000000,11.7,12.025,11.6,11.85,1450849,0
+CSTM.US,D,20180306,000000,12,12.3,11.9,12.2,680707,0
+CSTM.US,D,20180307,000000,12,12.35,11.85,12.15,1026477,0
+CSTM.US,D,20180308,000000,12.1,12.2,11.775,12.1,797888,0
+CSTM.US,D,20180309,000000,12.15,12.3,11.969,12.15,892874,0
+CSTM.US,D,20180312,000000,12.2,12.35,11.75,11.9,924735,0
+CSTM.US,D,20180313,000000,11.9,12.2,11.8,11.85,677305,0
+CSTM.US,D,20180314,000000,12,12,11.45,11.55,1199015,0
+CSTM.US,D,20180315,000000,11.6,11.65,11.4,11.6,725207,0
+CSTM.US,D,20180316,000000,11.65,11.9,11.55,11.9,884864,0
+CSTM.US,D,20180319,000000,11.8,11.95,11.55,11.8,935730,0
+CSTM.US,D,20180320,000000,11.95,12.15,11.75,11.8,626414,0
+CSTM.US,D,20180321,000000,11.8,12.275,11.799,12,523683,0
+CSTM.US,D,20180322,000000,11.9,11.95,11.3,11.4,1755447,0
+CSTM.US,D,20180323,000000,11.45,11.7,10.6,10.65,2004315,0
+CSTM.US,D,20180326,000000,10.9,10.95,10.65,10.85,1112838,0
+CSTM.US,D,20180327,000000,10.95,11,10.6,10.65,1052341,0
+CSTM.US,D,20180328,000000,10.6,10.75,10.2,10.3,1262372,0
+CSTM.US,D,20180329,000000,10.35,10.9,10.35,10.85,1228267,0
+CSTM.US,D,20180402,000000,10.75,10.95,10.3,10.45,652748,0
+CSTM.US,D,20180403,000000,10.45,10.8,10.4,10.5,808642,0
+CSTM.US,D,20180404,000000,10.25,10.55,10,10.55,1271102,0
+CSTM.US,D,20180405,000000,10.55,11.2,10.55,11.1,905992,0
+CSTM.US,D,20180406,000000,11,11.15,10.85,11.05,956883,0
+CSTM.US,D,20180409,000000,11.15,11.35,10.955,11.3,951235,0
+CSTM.US,D,20180410,000000,11.5,11.65,11.375,11.6,1169320,0
+CSTM.US,D,20180411,000000,11.55,11.7,11.45,11.6,804703,0
+CSTM.US,D,20180412,000000,11.75,11.8,11.5,11.75,1034349,0
+CSTM.US,D,20180413,000000,11.9,11.9,11.65,11.8,660095,0
+CSTM.US,D,20180416,000000,11.85,11.95,11.7,11.75,512226,0
+CSTM.US,D,20180417,000000,11.8,11.9,11.55,11.8,606772,0
+CSTM.US,D,20180418,000000,11.9,12.15,11.65,11.7,1514031,0
+CSTM.US,D,20180419,000000,11.85,11.85,11.45,11.55,1042499,0
+CSTM.US,D,20180420,000000,11.45,11.55,11.15,11.2,1412220,0
+CSTM.US,D,20180423,000000,11.15,11.45,10.975,11.1,827797,0
+CSTM.US,D,20180424,000000,11.2,11.3,10.6,10.85,1046563,0
+CSTM.US,D,20180425,000000,10.75,11.2,10.6,11.1,1318083,0
+CSTM.US,D,20180426,000000,11.35,12.2,11.35,11.7,2700330,0
+CSTM.US,D,20180427,000000,12.15,12.3,11.25,11.65,1761690,0
+CSTM.US,D,20180430,000000,11.45,11.75,11.25,11.35,1356729,0
+CSTM.US,D,20180501,000000,11.3,11.3,10.9,11.15,864124,0
+CSTM.US,D,20180502,000000,11.25,11.35,11.1,11.1,654552,0
+CSTM.US,D,20180503,000000,11.05,11.3,10.9,11.15,504275,0
+CSTM.US,D,20180504,000000,11,11.4,10.95,11.35,1052444,0
+CSTM.US,D,20180507,000000,11.35,11.7,11.3,11.55,636315,0
+CSTM.US,D,20180508,000000,11.5,11.6,11.25,11.35,951758,0
+CSTM.US,D,20180509,000000,11.45,11.55,11.225,11.35,515654,0
+CSTM.US,D,20180510,000000,11.35,11.85,11.35,11.4,781035,0
+CSTM.US,D,20180511,000000,11.4,11.525,11.35,11.4,474007,0
+CSTM.US,D,20180514,000000,11.45,11.5,11.35,11.35,278829,0
+CSTM.US,D,20180515,000000,11.3,11.95,11.205,11.75,1598420,0
+CSTM.US,D,20180516,000000,11.9,12.2,11.7,12.1,1397804,0
+CSTM.US,D,20180517,000000,12.15,12.4,12.05,12.35,1384448,0
+CSTM.US,D,20180518,000000,12.3,12.475,12.2,12.45,692528,0
+CSTM.US,D,20180521,000000,12.5,12.6,12.325,12.6,591165,0
+CSTM.US,D,20180522,000000,12.6,12.8,12.35,12.35,648739,0
+CSTM.US,D,20180523,000000,12.25,12.5,12.1,12.25,484672,0
+CSTM.US,D,20180524,000000,12.2,12.4,12,12.05,363651,0
+CSTM.US,D,20180525,000000,11.95,12.1,11.75,12.1,448529,0
+CSTM.US,D,20180529,000000,11.95,12.1,11.825,11.95,765501,0
+CSTM.US,D,20180530,000000,12.05,12.2,11.95,12.1,651412,0
+CSTM.US,D,20180531,000000,12.1,12.4,11.85,12.15,4779850,0
+CSTM.US,D,20180601,000000,12.15,12.3,11.95,12.15,756313,0
+CSTM.US,D,20180604,000000,12.2,12.395,12.025,12.15,499721,0
+CSTM.US,D,20180605,000000,12.15,12.35,11.975,12.3,807829,0
+CSTM.US,D,20180606,000000,12.4,12.65,12.2,12.6,646691,0
+CSTM.US,D,20180607,000000,12.65,12.65,12.25,12.45,1103037,0
+CSTM.US,D,20180608,000000,12.45,12.55,12.05,12.1,491089,0
+CSTM.US,D,20180611,000000,12.05,12.55,12,12.4,630705,0
+CSTM.US,D,20180612,000000,12.4,12.6,12.35,12.55,410053,0
+CSTM.US,D,20180613,000000,12.55,12.55,12.3,12.4,398919,0
+CSTM.US,D,20180614,000000,12.4,12.6,12.15,12.5,719707,0
+CSTM.US,D,20180615,000000,12.5,12.55,12.3,12.4,691236,0
+CSTM.US,D,20180618,000000,12.4,12.55,12.15,12.25,332518,0
+CSTM.US,D,20180619,000000,12.05,12.15,11.725,12.05,544820,0
+CSTM.US,D,20180620,000000,12.05,12.1,11.85,11.9,400605,0
+CSTM.US,D,20180621,000000,11.9,11.95,11.05,11.05,1600788,0
+CSTM.US,D,20180622,000000,11.2,11.6,11.15,11.5,1145637,0
+CSTM.US,D,20180625,000000,11.35,11.4,10.5,10.6,1559093,0
+CSTM.US,D,20180626,000000,10.55,10.75,10.3,10.65,1492740,0
+CSTM.US,D,20180627,000000,10.75,11,10.525,10.6,1179940,0
+CSTM.US,D,20180628,000000,10.5,10.5,9.975,10.25,1448643,0
+CSTM.US,D,20180629,000000,10.2,10.6,10.2,10.3,813072,0
+CSTM.US,D,20180702,000000,10.25,10.35,10.1,10.3,1027191,0
+CSTM.US,D,20180703,000000,10.35,10.5,10.15,10.2,511790,0
+CSTM.US,D,20180705,000000,10.2,11.05,10.2,10.9,2342456,0
+CSTM.US,D,20180706,000000,10.85,10.95,10.5,10.85,728280,0
+CSTM.US,D,20180709,000000,10.9,11.4,10.9,11.25,625857,0
+CSTM.US,D,20180710,000000,11.2,11.3,10.9,11,553145,0
+CSTM.US,D,20180711,000000,10.9,11,10.6,10.6,622114,0
+CSTM.US,D,20180712,000000,10.7,10.85,10.65,10.75,445289,0
+CSTM.US,D,20180713,000000,10.75,11.05,10.75,10.9,635724,0
+CSTM.US,D,20180716,000000,11.05,11.5,10.975,11.25,1380158,0
+CSTM.US,D,20180717,000000,11.25,11.4,11.1,11.15,1185401,0
+CSTM.US,D,20180718,000000,11.1,11.55,11.1,11.5,499990,0
+CSTM.US,D,20180719,000000,11.3,11.3,10.725,10.8,990923,0
+CSTM.US,D,20180720,000000,10.85,10.95,10.65,10.75,806543,0
+CSTM.US,D,20180723,000000,10.8,11.3,10.75,11.1,1068112,0
+CSTM.US,D,20180724,000000,12.95,13.05,12,12.3,3362931,0
+CSTM.US,D,20180725,000000,12.55,12.85,12.1,12.45,2146960,0
+CSTM.US,D,20180726,000000,12.4,13.35,12.4,12.95,2943354,0
+CSTM.US,D,20180727,000000,13,13.05,12.475,12.85,1110292,0
+CSTM.US,D,20180730,000000,12.85,13.05,12.8,12.9,1021241,0
+CSTM.US,D,20180731,000000,12.9,13.25,12.9,13.1,981695,0
+CSTM.US,D,20180801,000000,13.15,13.35,12.85,12.85,756944,0
+CSTM.US,D,20180802,000000,12.85,12.9,12.5,12.6,482333,0
+CSTM.US,D,20180803,000000,12.55,12.7,12.3,12.4,518814,0
+CSTM.US,D,20180806,000000,12.4,12.5,12.2,12.4,576080,0
+CSTM.US,D,20180807,000000,12.6,12.85,12.4,12.45,522996,0
+CSTM.US,D,20180808,000000,12.5,12.59,12.3,12.35,473524,0
+CSTM.US,D,20180809,000000,12.4,12.45,12.175,12.3,454836,0
+CSTM.US,D,20180810,000000,12.2,12.3,11.95,12.25,490463,0
+CSTM.US,D,20180813,000000,12.2,12.2342,11.75,11.9,683191,0
+CSTM.US,D,20180814,000000,11.95,12,11.75,11.85,764306,0
+CSTM.US,D,20180815,000000,11.65,11.65,11.2,11.4,853769,0
+CSTM.US,D,20180816,000000,11.55,11.65,11.2,11.25,783432,0
+CSTM.US,D,20180817,000000,11.3,11.4,11.0742,11.3,588070,0
+CSTM.US,D,20180820,000000,11.3,11.55,11.2,11.4,556298,0
+CSTM.US,D,20180821,000000,11.35,11.8,11.35,11.6,442179,0
+CSTM.US,D,20180822,000000,11.55,11.7,11.45,11.5,419793,0
+CSTM.US,D,20180823,000000,11.55,11.6,11.25,11.25,618190,0
+CSTM.US,D,20180824,000000,11.35,11.9,11.275,11.75,597079,0
+CSTM.US,D,20180827,000000,11.85,12.275,11.7,12.15,448003,0
+CSTM.US,D,20180828,000000,12.25,12.4,11.7,11.9,464219,0
+CSTM.US,D,20180829,000000,11.85,12.175,11.8,12,365587,0
+CSTM.US,D,20180830,000000,12.05,12.05,11.45,11.5,522941,0
+CSTM.US,D,20180831,000000,11.4,11.7,11.35,11.65,467289,0
+CSTM.US,D,20180904,000000,11.55,11.575,11.25,11.4,574848,0
+CSTM.US,D,20180905,000000,11.55,11.65,11.1,11.5,854305,0
+CSTM.US,D,20180906,000000,11.45,11.7,11.05,11.05,803001,0
+CSTM.US,D,20180907,000000,11,11.3,10.8,11.05,1410986,0
+CSTM.US,D,20180910,000000,11.1,11.3,10.95,11.05,816218,0
+CSTM.US,D,20180911,000000,10.95,11.225,10.8,11,719692,0
+CSTM.US,D,20180912,000000,11,11.125,10.9,11.05,650625,0
+CSTM.US,D,20180913,000000,11.15,11.25,10.9,11.15,664114,0
+CSTM.US,D,20180914,000000,11.15,11.45,11.15,11.45,701139,0
+CSTM.US,D,20180917,000000,11.45,11.6,11.3,11.5,637745,0
+CSTM.US,D,20180918,000000,11.5,12.1,11.5,11.95,1551783,0
+CSTM.US,D,20180919,000000,11.95,12.7,11.9,12.45,1436255,0
+CSTM.US,D,20180920,000000,12.5,12.7,12.3,12.35,660303,0
+CSTM.US,D,20180921,000000,12.5,12.5,12.275,12.45,364133,0
+CSTM.US,D,20180924,000000,12.45,12.525,12.225,12.25,327817,0
+CSTM.US,D,20180925,000000,12.35,12.5,12.15,12.3,506961,0
+CSTM.US,D,20180926,000000,12.25,12.45,12,12.3,771705,0
+CSTM.US,D,20180927,000000,12.25,12.425,12.05,12.35,395499,0
+CSTM.US,D,20180928,000000,12.25,12.45,12.15,12.35,423774,0
+CSTM.US,D,20181001,000000,12.5,12.51,12.12,12.42,771848,0
+CSTM.US,D,20181002,000000,12.51,12.6,12.3,12.4,539205,0
+CSTM.US,D,20181003,000000,12.5,12.52,12.185,12.21,646877,0
+CSTM.US,D,20181004,000000,12.21,12.226,11.7,11.72,598428,0
+CSTM.US,D,20181005,000000,11.65,11.75,11.41,11.55,495031,0
+CSTM.US,D,20181008,000000,11.44,11.5,11.18,11.47,407826,0
+CSTM.US,D,20181009,000000,11.39,11.46,11.12,11.12,576658,0
+CSTM.US,D,20181010,000000,11.02,11.05,10.36,10.37,1645854,0
+CSTM.US,D,20181011,000000,10.3,10.645,10.15,10.15,2014194,0
+CSTM.US,D,20181012,000000,10.5,10.63,9.89,10.27,2290252,0
+CSTM.US,D,20181015,000000,10.3,10.35,10.1,10.16,836497,0
+CSTM.US,D,20181016,000000,10.3,10.34,10.15,10.32,722079,0
+CSTM.US,D,20181017,000000,10.36,10.61,10.17,10.41,686571,0
+CSTM.US,D,20181018,000000,10.34,10.5,9.86,9.87,993391,0
+CSTM.US,D,20181019,000000,9.9,9.94,9.5,9.65,1246642,0
+CSTM.US,D,20181022,000000,9.62,9.82,9.51,9.77,1047291,0
+CSTM.US,D,20181023,000000,9.5,9.57,9.2875,9.44,1441184,0
+CSTM.US,D,20181024,000000,9.38,9.4,8.62,8.66,2636397,0
+CSTM.US,D,20181025,000000,8.85,9.46,8.16,9.18,2699639,0
+CSTM.US,D,20181026,000000,8.78,9.26,8.72,9.08,1632449,0
+CSTM.US,D,20181029,000000,9.22,9.58,8.75,8.8,1671934,0
+CSTM.US,D,20181030,000000,8.89,8.935,8.4,8.82,1896092,0
+CSTM.US,D,20181031,000000,9.02,9.37,8.9,9.06,1870645,0
+CSTM.US,D,20181101,000000,9.13,9.65,8.98,9.58,1309975,0
+CSTM.US,D,20181102,000000,9.66,9.76,9.23,9.48,1048440,0
+CSTM.US,D,20181105,000000,9.42,9.53,9.02,9.25,874135,0
+CSTM.US,D,20181106,000000,9.17,9.335,9.03,9.21,811336,0
+CSTM.US,D,20181107,000000,9.34,9.76,9.21,9.48,1242307,0
+CSTM.US,D,20181108,000000,9.42,9.445,9.045,9.16,604540,0
+CSTM.US,D,20181109,000000,9.05,9.15,8.645,8.81,1072072,0
+CSTM.US,D,20181112,000000,8.73,8.79,8.26,8.29,863510,0
+CSTM.US,D,20181113,000000,8.3,8.54,8.18,8.29,1491889,0
+CSTM.US,D,20181114,000000,8.37,8.5,8.04,8.1,1062139,0
+CSTM.US,D,20181115,000000,8.04,8.43,7.75,8.34,2470162,0
+CSTM.US,D,20181116,000000,8.33,8.57,8.24,8.55,770687,0
+CSTM.US,D,20181119,000000,8.46,8.46,8.08,8.12,767192,0
+CSTM.US,D,20181120,000000,7.92,7.94,7.34,7.42,2588104,0
+CSTM.US,D,20181121,000000,7.55,7.9,7.53,7.74,1161117,0
+CSTM.US,D,20181123,000000,7.61,7.66,7.43,7.57,415471,0
+CSTM.US,D,20181126,000000,7.63,8.08,7.6,7.96,1302449,0
+CSTM.US,D,20181127,000000,7.83,7.895,7.69,7.76,1389119,0
+CSTM.US,D,20181128,000000,7.86,8.49,7.85,8.47,1455799,0
+CSTM.US,D,20181129,000000,8.45,8.65,8.26,8.52,1077471,0
+CSTM.US,D,20181130,000000,8.51,8.53,8.28,8.39,969141,0
+CSTM.US,D,20181203,000000,8.7,9.03,8.6,8.95,1433798,0
+CSTM.US,D,20181204,000000,8.87,8.97,8.38,8.48,1081318,0
+CSTM.US,D,20181206,000000,8.2,8.2,7.845,8.19,1303628,0
+CSTM.US,D,20181207,000000,8.25,8.505,7.91,8,1280782,0
+CSTM.US,D,20181210,000000,7.96,8,7.41,7.91,1460074,0
+CSTM.US,D,20181211,000000,8.19,8.42,8,8.12,1177807,0
+CSTM.US,D,20181212,000000,8.32,8.8,8.13,8.4,1442587,0
+CSTM.US,D,20181213,000000,8.45,8.94,8.04,8.4,1987196,0
+CSTM.US,D,20181214,000000,8.27,8.29,7.68,7.71,1780545,0
+CSTM.US,D,20181217,000000,7.73,8.04,7.48,7.86,1331284,0
+CSTM.US,D,20181218,000000,7.95,8.17,7.86,7.89,1515957,0
+CSTM.US,D,20181219,000000,7.81,7.95,7.315,7.38,1432348,0
+CSTM.US,D,20181220,000000,7.4,7.55,6.9,7.13,1200626,0
+CSTM.US,D,20181221,000000,7.17,7.17,6.68,6.78,1146752,0
+CSTM.US,D,20181224,000000,6.67,6.73,6.47,6.49,819565,0
+CSTM.US,D,20181226,000000,6.59,6.84,6.26,6.84,2047515,0
+CSTM.US,D,20181227,000000,6.73,6.84,6.56,6.83,1340590,0
+CSTM.US,D,20181228,000000,6.8,6.97,6.56,6.88,2049527,0
+CSTM.US,D,20181231,000000,6.9,7.005,6.72,6.99,1251483,0
+CSTM.US,D,20190102,000000,6.74,7.16,6.63,7.12,805327,0
+CSTM.US,D,20190103,000000,7.05,7.06,6.73,6.8,954239,0
+CSTM.US,D,20190104,000000,7.02,7.55,6.96,7.3,1477490,0
+CSTM.US,D,20190107,000000,7.35,7.76,7.19,7.65,921818,0
+CSTM.US,D,20190108,000000,7.75,7.88,7.3948,7.64,1553446,0
+CSTM.US,D,20190109,000000,7.73,8.09,7.64,7.98,1404180,0
+CSTM.US,D,20190110,000000,7.83,7.88,7.52,7.77,909020,0
+CSTM.US,D,20190111,000000,7.72,7.92,7.59,7.7,1305397,0
+CSTM.US,D,20190114,000000,7.63,7.63,7.42,7.53,788252,0
+CSTM.US,D,20190115,000000,7.59,7.78,7.47,7.74,809724,0
+CSTM.US,D,20190116,000000,7.76,8.235,7.65,8.1,1750220,0
+CSTM.US,D,20190117,000000,8,8.32,8,8.23,698486,0
+CSTM.US,D,20190118,000000,8.3,8.43,8.17,8.29,557231,0
+CSTM.US,D,20190122,000000,8.16,8.22,8,8.14,709291,0
+CSTM.US,D,20190123,000000,8.21,8.4,8.09,8.1,824029,0
+CSTM.US,D,20190124,000000,8.09,8.32,8,8.03,512105,0
+CSTM.US,D,20190125,000000,8.22,8.42,8.18,8.25,988601,0
+CSTM.US,D,20190128,000000,8.08,8.23,7.9,8.08,480268,0
+CSTM.US,D,20190129,000000,8.12,8.22,8.01,8.08,456685,0
+CSTM.US,D,20190130,000000,8.22,8.27,8.06,8.14,659591,0
+CSTM.US,D,20190131,000000,8.07,8.54,8.04,8.24,1538797,0
+CSTM.US,D,20190201,000000,8.26,8.9,8.26,8.65,891275,0
+CSTM.US,D,20190204,000000,8.59,8.89,8.51,8.87,1384935,0
+CSTM.US,D,20190205,000000,8.84,9.12,8.69,8.97,798406,0
+CSTM.US,D,20190206,000000,9,9.08,8.85,8.89,548360,0
+CSTM.US,D,20190207,000000,8.77,8.83,8.565,8.79,677138,0
+CSTM.US,D,20190208,000000,8.66,8.81,8.64,8.81,588509,0
+CSTM.US,D,20190211,000000,8.79,8.93,8.75,8.83,418726,0
+CSTM.US,D,20190212,000000,8.92,9.07,8.83,8.94,693929,0
+CSTM.US,D,20190213,000000,9.03,9.18,8.85,8.88,1164575,0
+CSTM.US,D,20190214,000000,8.82,8.87,8.64,8.65,762606,0
+CSTM.US,D,20190215,000000,8.67,9.08,8.67,9.07,1479272,0
+CSTM.US,D,20190219,000000,9.02,9.29,9.02,9.09,1414175,0
+CSTM.US,D,20190220,000000,9.15,9.5,9.08,9.45,1367910,0
+CSTM.US,D,20190221,000000,9.25,9.6,9.07,9.43,1197199,0
+CSTM.US,D,20190222,000000,9.46,9.7,9.27,9.32,1078936,0
+CSTM.US,D,20190225,000000,9.37,9.54,9.34,9.52,864954,0
+CSTM.US,D,20190226,000000,9.41,9.75,9.38,9.74,918747,0
+CSTM.US,D,20190227,000000,9.66,9.705,9.54,9.67,1070970,0
+CSTM.US,D,20190228,000000,9.65,9.7,9.39,9.46,738885,0
+CSTM.US,D,20190301,000000,9.55,9.62,9.43,9.49,681718,0
+CSTM.US,D,20190304,000000,9.55,9.58,9.2252,9.4,523503,0
+CSTM.US,D,20190305,000000,9.38,9.43,9.18,9.25,487665,0
+CSTM.US,D,20190306,000000,9.24,9.24,8.81,8.91,836906,0
+CSTM.US,D,20190307,000000,8.89,8.89,8.26,8.46,2320687,0
+CSTM.US,D,20190308,000000,8.3,8.515,8.19,8.31,902262,0
+CSTM.US,D,20190311,000000,8.29,8.66,8.25,8.61,661196,0
+CSTM.US,D,20190312,000000,8.66,8.94,8.61,8.81,815523,0
+CSTM.US,D,20190313,000000,8.89,9.125,8.85,8.95,946081,0
+CSTM.US,D,20190314,000000,8.95,9.085,8.87,8.89,556888,0
+CSTM.US,D,20190315,000000,8.86,9.08,8.86,9.05,947103,0
+CSTM.US,D,20190318,000000,9.07,9.14,8.95,9,705463,0
+CSTM.US,D,20190319,000000,9.12,9.22,9.02,9.1,930292,0
+CSTM.US,D,20190320,000000,9.05,9.08,8.86,8.94,662312,0
+CSTM.US,D,20190321,000000,8.85,9.03,8.85,8.93,559861,0
+CSTM.US,D,20190322,000000,8.78,8.795,8.405,8.47,844925,0
+CSTM.US,D,20190325,000000,8.44,8.525,8.31,8.35,690892,0
+CSTM.US,D,20190326,000000,8.45,8.5,8.05,8.25,1138868,0
+CSTM.US,D,20190327,000000,8.24,8.3,8.01,8.03,521177,0
+CSTM.US,D,20190328,000000,8.04,8.18,7.945,7.96,839059,0
+CSTM.US,D,20190329,000000,8.06,8.16,7.92,7.98,1516225,0
+CSTM.US,D,20190401,000000,8.16,8.66,8.01,8.57,3240239,0
+CSTM.US,D,20190402,000000,8.54,8.63,8.39,8.44,595339,0
+CSTM.US,D,20190403,000000,8.51,8.86,8.4801,8.8,2145747,0
+CSTM.US,D,20190404,000000,8.78,8.93,8.77,8.9,766694,0
+CSTM.US,D,20190405,000000,8.91,9.02,8.86,8.93,943899,0
+CSTM.US,D,20190408,000000,8.95,8.99,8.79,8.99,314530,0
+CSTM.US,D,20190409,000000,8.9,8.99,8.56,8.61,1835997,0
+CSTM.US,D,20190410,000000,8.65,8.91,8.59,8.81,666380,0
+CSTM.US,D,20190411,000000,8.77,8.89,8.7201,8.82,667102,0
+CSTM.US,D,20190412,000000,8.94,9.12,8.785,8.83,1249068,0
+CSTM.US,D,20190415,000000,8.78,9.06,8.75,9.01,1912376,0
+CSTM.US,D,20190416,000000,9.02,9.21,8.99,9.2,1037862,0
+CSTM.US,D,20190417,000000,9.21,9.63,9.21,9.59,1533647,0
+CSTM.US,D,20190418,000000,9.6,9.6709,9.16,9.4,860009,0
+CSTM.US,D,20190422,000000,9.3,9.52,9.19,9.52,541460,0
+CSTM.US,D,20190423,000000,9.5,9.58,9.35,9.41,2102815,0
+CSTM.US,D,20190424,000000,10.15,10.75,9.75,9.96,2730085,0
+CSTM.US,D,20190425,000000,9.77,9.94,9.5,9.7,1514357,0
+CSTM.US,D,20190426,000000,9.63,9.82,9.585,9.78,1437003,0
+CSTM.US,D,20190429,000000,9.78,9.87,9.43,9.49,1052042,0
+CSTM.US,D,20190430,000000,9.5,9.57,9.3,9.34,1584395,0
+CSTM.US,D,20190501,000000,9.34,9.48,9.11,9.11,739899,0
+CSTM.US,D,20190502,000000,9.1,9.17,8.82,8.99,1682167,0
+CSTM.US,D,20190503,000000,9.15,9.655,9.15,9.58,724715,0
+CSTM.US,D,20190506,000000,9.22,9.6,9.17,9.56,650929,0
+CSTM.US,D,20190507,000000,9.4,9.66,9.14,9.25,1132001,0
+CSTM.US,D,20190508,000000,9.21,9.43,9.15,9.25,1379177,0
+CSTM.US,D,20190509,000000,9.06,9.32,8.92,9.29,714512,0
+CSTM.US,D,20190510,000000,9.27,9.58,9.17,9.52,1150418,0
+CSTM.US,D,20190513,000000,9.35,9.35,8.9,9,776289,0
+CSTM.US,D,20190514,000000,9.03,9.275,9.03,9.11,593873,0
+CSTM.US,D,20190515,000000,8.94,9.17,8.89,9.09,1150425,0
+CSTM.US,D,20190516,000000,9.16,9.46,9.09,9.35,1127246,0
+CSTM.US,D,20190517,000000,9.2,9.5,9.12,9.22,753623,0
+CSTM.US,D,20190520,000000,9.12,9.29,9.065,9.16,468903,0
+CSTM.US,D,20190521,000000,9.21,9.41,9.17,9.38,662539,0
+CSTM.US,D,20190522,000000,9.29,9.37,9.145,9.22,890036,0
+CSTM.US,D,20190523,000000,9.06,9.08,8.82,8.88,852322,0
+CSTM.US,D,20190524,000000,8.92,9.02,8.82,8.94,571576,0
+CSTM.US,D,20190528,000000,8.93,9.02,8.7,8.81,545457,0
+CSTM.US,D,20190529,000000,8.7,8.8,8.545,8.79,566904,0
+CSTM.US,D,20190530,000000,8.75,9.015,8.66,8.72,339222,0
+CSTM.US,D,20190531,000000,8.47,8.52,8.16,8.17,893630,0
+CSTM.US,D,20190603,000000,8.2,8.39,8.11,8.35,1088783,0
+CSTM.US,D,20190604,000000,8.45,8.85,8.45,8.83,912388,0
+CSTM.US,D,20190605,000000,8.94,9.07,8.76,8.99,691994,0
+CSTM.US,D,20190606,000000,8.99,9.22,8.91,9.12,1205003,0
+CSTM.US,D,20190607,000000,9.2,9.415,9.09,9.36,1192905,0
+CSTM.US,D,20190610,000000,9.45,9.64,9.28,9.3,439720,0
+CSTM.US,D,20190611,000000,9.5,9.6,9.33,9.46,756597,0
+CSTM.US,D,20190612,000000,9.38,9.57,9.3333,9.48,556876,0
+CSTM.US,D,20190613,000000,9.52,9.72,9.455,9.7,656848,0
+CSTM.US,D,20190614,000000,9.64,9.71,9.52,9.54,506252,0
+CSTM.US,D,20190617,000000,9.52,9.57,9.11,9.15,1090244,0
+CSTM.US,D,20190618,000000,9.24,9.565,9.24,9.49,1149694,0
+CSTM.US,D,20190619,000000,9.64,10.11,9.56,10.1,1420126,0
+CSTM.US,D,20190620,000000,10.31,10.38,10,10.1,705816,0
+CSTM.US,D,20190621,000000,10.09,10.105,9.865,9.89,964654,0
+CSTM.US,D,20190624,000000,9.84,9.94,9.59,9.61,468008,0
+CSTM.US,D,20190625,000000,9.65,9.91,9.55,9.74,396834,0
+CSTM.US,D,20190626,000000,9.82,10.07,9.73,10.07,1391319,0
+CSTM.US,D,20190627,000000,10.14,10.36,10.07,10.2,948368,0
+CSTM.US,D,20190628,000000,10.18,10.33,10.04,10.04,862534,0
+CSTM.US,D,20190701,000000,10.28,10.29,9.99,10.15,1450185,0
+CSTM.US,D,20190702,000000,10.2,10.22,10,10.05,468766,0
+CSTM.US,D,20190703,000000,10.09,10.19,10.01,10.14,293412,0
+CSTM.US,D,20190705,000000,10.01,10.15,9.71,10.11,345657,0
+CSTM.US,D,20190708,000000,9.98,10.1,9.81,9.85,928514,0
+CSTM.US,D,20190709,000000,10.08,10.08,9.645,9.98,1022549,0
+CSTM.US,D,20190710,000000,10.09,10.3,10.02,10.22,766343,0
+CSTM.US,D,20190711,000000,10.3,10.37,10.09,10.27,997253,0
+CSTM.US,D,20190712,000000,10.27,10.39,10.2,10.33,387207,0
+CSTM.US,D,20190715,000000,10.37,10.37,10.16,10.25,738891,0
+CSTM.US,D,20190716,000000,10.23,10.62,10.19,10.57,440272,0
+CSTM.US,D,20190717,000000,10.57,10.57,9.94,10.13,889479,0
+CSTM.US,D,20190718,000000,10.04,10.15,9.94,10.11,491424,0
+CSTM.US,D,20190719,000000,10.19,10.42,10.19,10.22,347135,0
+CSTM.US,D,20190722,000000,10.23,10.45,10.2118,10.4,485958,0
+CSTM.US,D,20190723,000000,10.43,10.54,10.285,10.43,792305,0
+CSTM.US,D,20190724,000000,11.39,12.19,11.19,11.93,5778328,0
+CSTM.US,D,20190725,000000,12,12.835,11.8801,12.66,3738342,0
+CSTM.US,D,20190726,000000,12.65,12.7,12.37,12.66,1566322,0
+CSTM.US,D,20190729,000000,12.7,12.92,12.58,12.89,1622699,0
+CSTM.US,D,20190730,000000,12.68,12.94,12.46,12.8,932409,0
+CSTM.US,D,20190731,000000,12.8,12.8,11.98,12.01,1858027,0
+CSTM.US,D,20190801,000000,12.02,12.15,11.77,12.07,1147051,0
+CSTM.US,D,20190802,000000,11.99,12,11.57,11.72,700572,0
+CSTM.US,D,20190805,000000,11.48,11.55,10.89,11.19,1667424,0
+CSTM.US,D,20190806,000000,11.31,11.49,11,11.39,1325992,0
+CSTM.US,D,20190807,000000,11.16,11.52,11.06,11.39,1220582,0
+CSTM.US,D,20190808,000000,11.46,12.17,11.46,12.05,997517,0
+CSTM.US,D,20190809,000000,11.89,11.91,11.59,11.76,1549220,0
+CSTM.US,D,20190812,000000,11.63,11.63,11.33,11.47,984795,0
+CSTM.US,D,20190813,000000,11.42,12.02,11.355,11.85,1189419,0
+CSTM.US,D,20190814,000000,11.44,11.45,10.82,10.84,1543584,0
+CSTM.US,D,20190815,000000,10.9,11.03,10.5,10.61,761860,0
+CSTM.US,D,20190816,000000,10.65,11.18,10.65,11.07,1103909,0
+CSTM.US,D,20190819,000000,11.33,11.72,11.3,11.7,963463,0
+CSTM.US,D,20190820,000000,11.65,11.82,11.62,11.66,917582,0
+CSTM.US,D,20190821,000000,11.88,11.92,11.56,11.72,393794,0
+CSTM.US,D,20190822,000000,11.75,11.87,11.31,11.62,532064,0
+CSTM.US,D,20190823,000000,11.43,11.7,11.04,11.12,538590,0
+CSTM.US,D,20190826,000000,11.3,11.36,11.03,11.25,365138,0
+CSTM.US,D,20190827,000000,11.37,11.49,10.965,11.05,535827,0
+CSTM.US,D,20190828,000000,10.97,11.555,10.97,11.5,664263,0
+CSTM.US,D,20190829,000000,11.74,12.01,11.66,11.9,814851,0
+CSTM.US,D,20190830,000000,11.98,12.07,11.87,12.04,651979,0
+CSTM.US,D,20190903,000000,11.89,11.98,11.55,11.64,721851,0
+CSTM.US,D,20190904,000000,11.87,12.1,11.73,11.95,806337,0
+CSTM.US,D,20190905,000000,12.11,12.28,12.01,12.13,608782,0
+CSTM.US,D,20190906,000000,12.1,12.33,12.07,12.15,478421,0
+CSTM.US,D,20190909,000000,12.16,12.49,12.135,12.41,593203,0
+CSTM.US,D,20190910,000000,12.36,12.8,12.28,12.79,1760661,0
+CSTM.US,D,20190911,000000,12.81,13.64,12.585,13.54,1986786,0
+CSTM.US,D,20190912,000000,13.53,13.94,13.45,13.92,2369051,0
+CSTM.US,D,20190913,000000,13.98,14.05,13.68,13.9,1163438,0
+CSTM.US,D,20190916,000000,13.62,14.16,13.62,14,1179600,0
+CSTM.US,D,20190917,000000,13.81,13.82,13.32,13.63,1532055,0
+CSTM.US,D,20190918,000000,13.55,13.63,13.212,13.5,1603471,0
+CSTM.US,D,20190919,000000,13.37,14,13.37,13.85,1102294,0
+CSTM.US,D,20190920,000000,13.86,13.965,13.59,13.65,1020120,0
+CSTM.US,D,20190923,000000,13.49,13.75,13.31,13.7,692478,0
+CSTM.US,D,20190924,000000,13.71,13.81,12.885,13.06,1581798,0
+CSTM.US,D,20190925,000000,13.03,13.33,12.83,13.27,1209131,0
+CSTM.US,D,20190926,000000,13.31,13.41,13.06,13.3,1168612,0
+CSTM.US,D,20190927,000000,13.34,13.62,12.855,12.97,639206,0
+CSTM.US,D,20190930,000000,13.01,13.01,12.615,12.71,1315567,0
+CSTM.US,D,20191001,000000,12.77,13.14,12.36,12.46,986432,0
+CSTM.US,D,20191002,000000,12.27,12.56,11.96,12.4,1988404,0
+CSTM.US,D,20191003,000000,12.29,12.42,12.06,12.2,805653,0
+CSTM.US,D,20191004,000000,12.26,12.6,12.14,12.58,1240326,0
+CSTM.US,D,20191007,000000,12.54,12.69,12.465,12.51,599849,0
+CSTM.US,D,20191008,000000,12.33,12.46,12.11,12.29,1352755,0
+CSTM.US,D,20191009,000000,12.45,12.62,12.14,12.47,617521,0
+CSTM.US,D,20191010,000000,12.58,12.85,12.57,12.72,981894,0
+CSTM.US,D,20191011,000000,13.475,13.4899,13.13,13.35,978934,0
+CSTM.US,D,20191014,000000,13.18,13.35,13.05,13.23,571910,0
+CSTM.US,D,20191015,000000,13.57,13.95,13.4,13.73,1624818,0
+CSTM.US,D,20191016,000000,13.54,14.18,13.54,14,1803731,0
+CSTM.US,D,20191017,000000,14.14,14.22,13.82,13.97,1297635,0
+CSTM.US,D,20191018,000000,13.96,14.3399,13.96,14.24,1595285,0
+CSTM.US,D,20191021,000000,14.4,14.5,14.25,14.43,1446879,0
+CSTM.US,D,20191022,000000,14.46,14.79,14.28,14.6,2029982,0
+CSTM.US,D,20191023,000000,14.11,14.45,13.17,13.68,3980085,0
+CSTM.US,D,20191024,000000,13.72,13.84,12.64,12.85,4372207,0
+CSTM.US,D,20191025,000000,12.73,13.42,12.455,13.12,2080959,0
+CSTM.US,D,20191028,000000,13.21,13.79,13.21,13.76,2116414,0
+CSTM.US,D,20191029,000000,13.67,13.72,13.13,13.21,1180640,0
+CSTM.US,D,20191030,000000,13.18,13.4,12.98,13.34,789431,0
+CSTM.US,D,20191031,000000,13.2,13.43,12.905,13.33,993406,0
+CSTM.US,D,20191101,000000,13.53,14,13.49,13.99,2101310,0
+CSTM.US,D,20191104,000000,14,14.385,14,14.18,1148341,0
+CSTM.US,D,20191105,000000,14.25,14.45,14.13,14.29,2210333,0
+CSTM.US,D,20191106,000000,14.3,14.37,14.05,14.16,1102543,0
+CSTM.US,D,20191107,000000,14.39,14.42,14.16,14.19,892066,0
+CSTM.US,D,20191108,000000,14.09,14.44,14,14.35,798988,0
+CSTM.US,D,20191111,000000,14.17,14.36,13.99,14.33,958439,0
+CSTM.US,D,20191112,000000,14.31,14.4,14.11,14.33,1068666,0
+CSTM.US,D,20191113,000000,14.22,14.55,14.15,14.43,2406603,0
+CSTM.US,D,20191114,000000,14.46,14.55,13.985,14.12,1148119,0
+CSTM.US,D,20191115,000000,14.24,14.795,14.24,14.29,2608345,0
+CSTM.US,D,20191118,000000,14.2,14.25,13.76,14.25,771582,0
+CSTM.US,D,20191119,000000,14.2,14.46,13.93,13.96,1057629,0
+CSTM.US,D,20191120,000000,13.85,14.08,13.59,13.89,1297621,0
+CSTM.US,D,20191121,000000,13.89,14.08,13.81,13.97,663632,0
+CSTM.US,D,20191122,000000,13.97,14.17,13.615,13.66,799246,0
+CSTM.US,D,20191125,000000,13.79,14.16,13.66,14.09,666555,0
+CSTM.US,D,20191126,000000,14,14.25,13.96,14.23,671260,0
+CSTM.US,D,20191127,000000,14.28,14.515,14.15,14.47,463480,0
+CSTM.US,D,20191129,000000,14.43,14.48,13.9726,14.14,278670,0
+CSTM.US,D,20191202,000000,14.21,14.45,13.72,13.76,723304,0
+CSTM.US,D,20191203,000000,13.56,13.9,13.155,13.81,1318589,0
+CSTM.US,D,20191204,000000,14.01,14.065,13.74,13.89,489549,0
+CSTM.US,D,20191205,000000,13.89,14.13,13.85,14.13,961577,0
+CSTM.US,D,20191206,000000,14.26,14.45,14.12,14.14,565930,0
+CSTM.US,D,20191209,000000,14.09,14.49,14.09,14.45,911520,0
+CSTM.US,D,20191210,000000,14.4,14.57,14.31,14.5,847590,0
+CSTM.US,D,20191211,000000,14.34,14.83,14.34,14.59,1244586,0
+CSTM.US,D,20191212,000000,14.51,14.94,14.3325,14.8,6611432,0
+CSTM.US,D,20191213,000000,14.98,15,14.64,14.91,760710,0
+CSTM.US,D,20191216,000000,15,15.1,14.35,14.56,2569686,0
+CSTM.US,D,20191217,000000,14.57,14.65,14.13,14.16,2746919,0
+CSTM.US,D,20191218,000000,14.25,14.25,13.74,14.07,1693286,0
+CSTM.US,D,20191219,000000,14.07,14.14,13.82,13.86,1189789,0
+CSTM.US,D,20191220,000000,13.97,13.97,13.57,13.58,1475218,0
+CSTM.US,D,20191223,000000,13.58,13.98,13.47,13.78,1851381,0
+CSTM.US,D,20191224,000000,13.84,14.06,13.84,13.95,564936,0
+CSTM.US,D,20191226,000000,13.95,14.07,13.68,13.82,677239,0
+CSTM.US,D,20191227,000000,13.89,13.89,13.63,13.68,708029,0
+CSTM.US,D,20191230,000000,13.68,13.72,13.51,13.51,795347,0
+CSTM.US,D,20191231,000000,13.5,13.58,13.39,13.4,677924,0
+CSTM.US,D,20200102,000000,13.53,13.72,13.21,13.42,667048,0
+CSTM.US,D,20200103,000000,13.13,13.255,12.95,13.24,1420718,0
+CSTM.US,D,20200106,000000,13.16,13.27,12.97,12.98,1283900,0
+CSTM.US,D,20200107,000000,13,13.5,12.88,13.43,1384159,0
+CSTM.US,D,20200108,000000,13.43,13.5751,13.3,13.41,1009556,0
+CSTM.US,D,20200109,000000,13.42,13.54,13.15,13.17,921641,0
+CSTM.US,D,20200110,000000,13.21,13.51,13.2,13.28,1212134,0
+CSTM.US,D,20200113,000000,13.54,13.63,13.34,13.49,848247,0
+CSTM.US,D,20200114,000000,13.39,13.45,12.91,13.12,1270660,0
+CSTM.US,D,20200115,000000,13.07,13.13,12.78,12.8,913879,0
+CSTM.US,D,20200116,000000,13.04,13.45,12.68,12.74,1653674,0
+CSTM.US,D,20200117,000000,12.77,12.94,12.54,12.59,1020954,0
+CSTM.US,D,20200121,000000,12.54,12.57,12.17,12.22,1349013,0
+CSTM.US,D,20200122,000000,12.3,12.36,11.835,12.16,2854578,0
+CSTM.US,D,20200123,000000,12.05,12.48,11.73,12.43,1969114,0
+CSTM.US,D,20200124,000000,12.49,12.58,12.3,12.39,1840370,0
+CSTM.US,D,20200127,000000,12.05,12.255,11.85,12.22,1201339,0
+CSTM.US,D,20200128,000000,12.35,12.41,12.035,12.12,1160671,0
+CSTM.US,D,20200129,000000,12.3,12.5,12.15,12.42,1018577,0
+CSTM.US,D,20200130,000000,12.31,12.38,11.85,12.16,1334723,0
+CSTM.US,D,20200131,000000,12.04,12.08,11.33,11.36,2555591,0
+CSTM.US,D,20200203,000000,11.44,11.75,11.42,11.72,1169400,0
+CSTM.US,D,20200204,000000,12,12.29,11.89,12.11,1165536,0
+CSTM.US,D,20200205,000000,12.36,12.81,12.31,12.69,1310378,0
+CSTM.US,D,20200206,000000,12.81,13.13,12.43,13.08,1413110,0
+CSTM.US,D,20200207,000000,12.87,13,12.63,12.75,997311,0
+CSTM.US,D,20200210,000000,12.61,12.77,12.51,12.71,613851,0
+CSTM.US,D,20200211,000000,12.82,13.21,12.82,12.93,757044,0
+CSTM.US,D,20200212,000000,13.05,13.12,12.76,12.87,717833,0
+CSTM.US,D,20200213,000000,12.78,13.08,12.75,13,534484,0
+CSTM.US,D,20200214,000000,13.04,13.07,12.79,12.94,518960,0
+CSTM.US,D,20200218,000000,12.82,12.9,12.57,12.71,744148,0
+CSTM.US,D,20200219,000000,12.78,12.89,12.03,12.2,2427515,0
+CSTM.US,D,20200220,000000,14.01,14.43,13.69,14.2,5051536,0
+CSTM.US,D,20200221,000000,14.35,14.68,14.09,14.42,2545531,0
+CSTM.US,D,20200224,000000,13.59,13.83,13.21,13.39,1938555,0
+CSTM.US,D,20200225,000000,13.48,13.58,12.43,12.85,2581487,0
+CSTM.US,D,20200226,000000,12.95,13.26,12.245,12.38,1926317,0
+CSTM.US,D,20200227,000000,12.03,12.49,11.34,11.89,3277435,0
+CSTM.US,D,20200228,000000,11.27,12.44,11.07,12.4,3436841,0
+CSTM.US,D,20200302,000000,12.42,12.69,11.96,12.66,2093306,0
+CSTM.US,D,20200303,000000,12.58,13.01,11.64,11.72,2139546,0
+CSTM.US,D,20200304,000000,12,12.11,11.69,11.91,1675831,0
+CSTM.US,D,20200305,000000,11.37,11.47,10.01,10.17,4031390,0
+CSTM.US,D,20200306,000000,9.8,9.9,9.3,9.52,3759050,0
+CSTM.US,D,20200309,000000,8.4,8.46,7.81,7.82,3973660,0
+CSTM.US,D,20200310,000000,8.29,8.41,7.52,8.28,3379055,0
+CSTM.US,D,20200311,000000,7.92,8.01,7.28,7.45,2814602,0
+CSTM.US,D,20200312,000000,6.61,7,5.78,6.56,3835362,0
+CSTM.US,D,20200313,000000,7.09,7.2,5.27,6.76,4699470,0
+CSTM.US,D,20200316,000000,5.95,5.95,4.85,4.93,3724622,0
+CSTM.US,D,20200317,000000,5.105,6.23,5.01,6.02,3318067,0
+CSTM.US,D,20200318,000000,5.54,5.72,3.9038,4.22,2782742,0
+CSTM.US,D,20200319,000000,4.14,4.95,4.05,4.62,4448676,0
+CSTM.US,D,20200320,000000,4.67,5,4,4.13,2743646,0
+CSTM.US,D,20200323,000000,4.2,4.43,4.04,4.28,2515704,0
+CSTM.US,D,20200324,000000,4.71,6.23,4.71,5.81,1777287,0
+CSTM.US,D,20200325,000000,6.08,7.33,5.87,6.85,3974617,0
+CSTM.US,D,20200326,000000,6.57,6.85,6.375,6.47,1729448,0
+CSTM.US,D,20200327,000000,6.12,6.1861,5,5.37,1541794,0
+CSTM.US,D,20200330,000000,5.38,5.49,5.07,5.17,1277032,0
+CSTM.US,D,20200331,000000,5.17,5.55,5.09,5.21,1832415,0
+CSTM.US,D,20200401,000000,5,5.68,4.76,4.94,1395749,0
+CSTM.US,D,20200402,000000,5.31,5.39,4.91,5.12,964361,0
+CSTM.US,D,20200403,000000,5.1,5.11,4.65,4.92,2172543,0
+CSTM.US,D,20200406,000000,5.33,5.53,4.99,5.01,2157356,0
+CSTM.US,D,20200407,000000,5.31,5.9,5.19,5.29,3091230,0
+CSTM.US,D,20200408,000000,5.35,6.15,5.32,6.1,1737976,0
+CSTM.US,D,20200409,000000,6.2,7.3,6.18,6.74,2853361,0
+CSTM.US,D,20200413,000000,6.8,6.85,6.28,6.48,733692,0
+CSTM.US,D,20200414,000000,6.6,6.99,6.17,6.25,1138184,0
+CSTM.US,D,20200415,000000,5.97,6.19,5.68,5.89,1030799,0
+CSTM.US,D,20200416,000000,5.84,5.84,5.27,5.51,661595,0
+CSTM.US,D,20200417,000000,6.03,6.52,5.84,5.92,1375862,0
+CSTM.US,D,20200420,000000,5.75,6.13,5.65,5.84,701811,0
+CSTM.US,D,20200421,000000,5.6,5.7864,5.47,5.56,1099403,0
+CSTM.US,D,20200422,000000,5.7,5.91,5.68,5.84,1233285,0
+CSTM.US,D,20200423,000000,5.96,6.14,5.82,6,1118119,0
+CSTM.US,D,20200424,000000,6.02,6.13,5.7,5.76,834418,0
+CSTM.US,D,20200427,000000,5.82,7.0319,5.7,6.73,1911355,0
+CSTM.US,D,20200428,000000,6.94,7.01,6.33,6.72,4083150,0
+CSTM.US,D,20200429,000000,7.24,8.52,7.16,8.4,4508093,0
+CSTM.US,D,20200430,000000,8.18,8.29,7.54,7.76,2928696,0
+CSTM.US,D,20200501,000000,7.48,7.78,6.95,7.06,1537955,0
+CSTM.US,D,20200504,000000,7.16,7.43,6.77,7.19,793287,0
+CSTM.US,D,20200505,000000,7.2,7.68,7.15,7.15,1143600,0
+CSTM.US,D,20200506,000000,7.22,7.4,6.79,6.8,945156,0
+CSTM.US,D,20200507,000000,6.97,7.1888,6.91,7.07,857143,0
+CSTM.US,D,20200508,000000,7.34,7.74,7.255,7.63,909979,0
+CSTM.US,D,20200511,000000,7.5,7.525,6.9,7.07,1002531,0
+CSTM.US,D,20200512,000000,7.26,7.38,6.64,6.66,839357,0
+CSTM.US,D,20200513,000000,6.66,6.75,5.995,6.16,1507203,0
+CSTM.US,D,20200514,000000,5.92,6.54,5.71,6.27,1085699,0
+CSTM.US,D,20200515,000000,6.18,6.49,6.075,6.31,1538570,0
+CSTM.US,D,20200518,000000,6.75,7.52,6.72,7.45,1853482,0
+CSTM.US,D,20200519,000000,7.51,7.72,7.01,7.08,1794237,0
+CSTM.US,D,20200520,000000,7.36,8,7.355,7.89,1842720,0
+CSTM.US,D,20200521,000000,7.79,7.89,7.48,7.7,874091,0
+CSTM.US,D,20200522,000000,7.74,7.84,7.42,7.81,848393,0
+CSTM.US,D,20200526,000000,8.47,8.59,8,8.13,2163860,0
+CSTM.US,D,20200527,000000,8.5,8.76,8.13,8.72,1573755,0
+CSTM.US,D,20200528,000000,8.91,9.02,8.47,8.56,1650229,0
+CSTM.US,D,20200529,000000,8.41,8.52,8.05,8.21,5951855,0
+CSTM.US,D,20200601,000000,8.26,8.39,7.99,8.11,1802144,0
+CSTM.US,D,20200602,000000,8.3,8.86,8.25,8.81,1915782,0
+CSTM.US,D,20200603,000000,9.37,9.8,9.0001,9.55,2514294,0
+CSTM.US,D,20200604,000000,9.61,10.06,9.5,9.56,1975516,0
+CSTM.US,D,20200605,000000,9.95,10.2,9.49,9.55,3073190,0
+CSTM.US,D,20200608,000000,9.91,10.09,9.63,9.75,2001163,0
+CSTM.US,D,20200609,000000,9.42,9.44,8.94,9.05,1373158,0
+CSTM.US,D,20200610,000000,9,9.032,8.24,8.49,2621983,0
+CSTM.US,D,20200611,000000,7.85,8.19,7.29,7.32,1823675,0
+CSTM.US,D,20200612,000000,7.81,8.07,7.5134,7.99,1276112,0
+CSTM.US,D,20200615,000000,7.5,8.55,7.42,8.5,1455218,0
+CSTM.US,D,20200616,000000,9.21,9.23,8.6,8.9,1664844,0
+CSTM.US,D,20200617,000000,8.9,8.93,8.23,8.45,1871331,0
+CSTM.US,D,20200618,000000,8.2,8.4625,7.99,8.1,1157557,0
+CSTM.US,D,20200619,000000,8.28,8.35,7.68,7.84,945175,0
+CSTM.US,D,20200622,000000,7.76,7.79,7.39,7.74,1047129,0
+CSTM.US,D,20200623,000000,7.86,8.195,7.7,8.03,1613458,0
+CSTM.US,D,20200624,000000,7.85,7.85,7.4,7.6,1454342,0
+CSTM.US,D,20200625,000000,7.64,7.88,7.5,7.84,839306,0
+CSTM.US,D,20200626,000000,7.67,7.86,7.32,7.49,1474245,0
+CSTM.US,D,20200629,000000,7.58,7.78,7.44,7.77,1258307,0
+CSTM.US,D,20200630,000000,7.72,7.845,7.5,7.68,1037298,0
+CSTM.US,D,20200701,000000,7.71,7.81,7.175,7.25,1051368,0
+CSTM.US,D,20200702,000000,7.52,7.99,7.38,7.4,1161036,0
+CSTM.US,D,20200706,000000,7.71,7.81,7.46,7.8,1060510,0
+CSTM.US,D,20200707,000000,7.64,7.8917,7.63,7.71,1414777,0
+CSTM.US,D,20200708,000000,7.73,7.9,7.58,7.88,1180511,0
+CSTM.US,D,20200709,000000,7.89,7.92,7.64,7.76,1027386,0
+CSTM.US,D,20200710,000000,7.72,8.025,7.63,8,512708,0
+CSTM.US,D,20200713,000000,8.21,8.31,8,8.01,845801,0
+CSTM.US,D,20200714,000000,8.1,8.42,7.99,8.39,1067862,0
+CSTM.US,D,20200715,000000,8.61,8.8,8.42,8.7,1083878,0
+CSTM.US,D,20200716,000000,8.75,9.01,8.59,8.88,804503,0
+CSTM.US,D,20200717,000000,8.88,9.12,8.8,8.88,864725,0
+CSTM.US,D,20200720,000000,8.82,8.99,8.7,8.83,490903,0
+CSTM.US,D,20200721,000000,8.98,9.355,8.98,9.27,1466687,0
+CSTM.US,D,20200722,000000,9.2,9.75,8.52,9.15,2830401,0
+CSTM.US,D,20200723,000000,9.13,9.32,8.8,8.88,1360614,0
+CSTM.US,D,20200724,000000,8.8,8.93,8.655,8.82,1972517,0
+CSTM.US,D,20200727,000000,8.88,8.945,8.74,8.92,485139,0
+CSTM.US,D,20200728,000000,8.87,9,8.715,8.73,516328,0
+CSTM.US,D,20200729,000000,8.83,8.96,8.66,8.68,686090,0
+CSTM.US,D,20200730,000000,8.44,8.5,8.065,8.32,1195566,0
+CSTM.US,D,20200731,000000,8.23,8.33,7.785,8.01,1415371,0
+CSTM.US,D,20200803,000000,8.18,8.33,7.93,8.21,1209930,0
+CSTM.US,D,20200804,000000,8.18,8.355,8.15,8.3,670605,0
+CSTM.US,D,20200805,000000,8.41,8.7,8.25,8.34,1783680,0
+CSTM.US,D,20200806,000000,8.29,8.45,8.16,8.42,1140710,0
+CSTM.US,D,20200807,000000,8.38,8.49,8.19,8.3,514032,0
+CSTM.US,D,20200810,000000,8.37,8.86,8.37,8.85,1018661,0
+CSTM.US,D,20200811,000000,9.05,9.59,8.78,8.89,1525621,0
+CSTM.US,D,20200812,000000,9.07,9.11,8.665,8.73,883275,0
+CSTM.US,D,20200813,000000,8.7,8.73,8.205,8.3,863593,0
+CSTM.US,D,20200814,000000,8.28,8.37,8.13,8.18,499571,0
+CSTM.US,D,20200817,000000,8.24,8.47,8.2,8.32,588742,0
+CSTM.US,D,20200818,000000,8.39,8.45,8.12,8.18,514159,0
+CSTM.US,D,20200819,000000,8.24,8.49,8.05,8.08,655917,0
+CSTM.US,D,20200820,000000,8.02,8.09,7.83,8,533097,0
+CSTM.US,D,20200821,000000,7.9,7.94,7.66,7.72,957966,0
+CSTM.US,D,20200824,000000,7.81,8.105,7.78,8.09,497659,0
+CSTM.US,D,20200825,000000,8.13,8.28,7.91,8.14,630286,0
+CSTM.US,D,20200826,000000,8.01,8.2501,8.01,8.05,506238,0
+CSTM.US,D,20200827,000000,8.04,8.25,7.875,8.05,770758,0
+CSTM.US,D,20200828,000000,8.07,8.26,7.95,8.2,414227,0
+CSTM.US,D,20200831,000000,8.26,8.34,8.01,8.01,574111,0
+CSTM.US,D,20200901,000000,7.95,8.32,7.88,8.32,1057238,0
+CSTM.US,D,20200902,000000,8.36,8.4082,8.12,8.39,805451,0
+CSTM.US,D,20200903,000000,8.39,8.4,7.91,8,780249,0
+CSTM.US,D,20200904,000000,8.07,8.32,7.975,8.13,1303713,0
+CSTM.US,D,20200908,000000,7.92,8.03,7.75,7.8,1275257,0
+CSTM.US,D,20200909,000000,7.8,7.9099,7.41,7.6,1738147,0
+CSTM.US,D,20200910,000000,7.6,8.17,7.6,7.95,1924557,0
+CSTM.US,D,20200911,000000,8.11,8.29,8.04,8.14,653490,0
+CSTM.US,D,20200914,000000,8.25,8.65,8.14,8.65,1288908,0
+CSTM.US,D,20200915,000000,8.68,8.93,8.34,8.77,906872,0
+CSTM.US,D,20200916,000000,8.87,9.29,8.85,9.23,1382750,0
+CSTM.US,D,20200917,000000,9.04,9.25,8.92,9.24,598925,0
+CSTM.US,D,20200918,000000,9.24,9.36,8.72,8.75,833486,0
+CSTM.US,D,20200921,000000,8.37,8.4,7.95,7.99,1706611,0
+CSTM.US,D,20200922,000000,8.07,8.09,7.78,7.93,1220433,0
+CSTM.US,D,20200923,000000,7.85,8.12,7.805,7.86,1069677,0
+CSTM.US,D,20200924,000000,7.84,7.84,7.5,7.52,1241767,0
+CSTM.US,D,20200925,000000,7.43,7.56,7.21,7.36,917664,0
+CSTM.US,D,20200928,000000,7.64,7.74,7.5,7.73,459344,0
+CSTM.US,D,20200929,000000,7.81,7.98,7.66,7.78,441525,0
+CSTM.US,D,20200930,000000,7.78,8.06,7.71,7.85,473912,0
+CSTM.US,D,20201001,000000,7.9,8.12,7.88,8.09,534433,0
+CSTM.US,D,20201002,000000,7.87,8.33,7.84,8.28,633471,0
+CSTM.US,D,20201005,000000,8.38,8.64,8.38,8.53,814978,0
+CSTM.US,D,20201006,000000,8.65,8.77,7.96,8,1158522,0
+CSTM.US,D,20201007,000000,8.2,8.6,8.2,8.57,903420,0
+CSTM.US,D,20201008,000000,8.64,8.92,8.56,8.91,910527,0
+CSTM.US,D,20201009,000000,9.02,9.27,8.87,9.23,892393,0
+CSTM.US,D,20201012,000000,9.16,9.19,8.77,8.81,444795,0
+CSTM.US,D,20201013,000000,8.63,8.8,8.51,8.56,315527,0
+CSTM.US,D,20201014,000000,8.57,8.75,8.57,8.71,305058,0
+CSTM.US,D,20201015,000000,8.39,8.9,8.05,8.86,727815,0
+CSTM.US,D,20201016,000000,8.92,9.14,8.8,9,637482,0
+CSTM.US,D,20201019,000000,9.05,9.59,9.019,9.26,1088227,0
+CSTM.US,D,20201020,000000,9.36,9.93,9.24,9.71,1889793,0
+CSTM.US,D,20201021,000000,9.61,9.65,9.29,9.33,787701,0
+CSTM.US,D,20201022,000000,9.39,10.11,9.3,10.06,1231457,0
+CSTM.US,D,20201023,000000,10.21,10.71,9.95,10,1061058,0
+CSTM.US,D,20201026,000000,9.72,9.87,9.51,9.79,1181015,0
+CSTM.US,D,20201027,000000,10.06,10.52,9.22,9.8,2420414,0
+CSTM.US,D,20201028,000000,9.1,9.64,8.86,9.38,1320840,0
+CSTM.US,D,20201029,000000,9.26,9.53,9.1,9.29,806569,0
+CSTM.US,D,20201030,000000,9,9.27,8.675,8.81,985979,0
+CSTM.US,D,20201102,000000,9.18,9.36,9.01,9.28,640613,0
+CSTM.US,D,20201103,000000,9.58,9.75,9.435,9.69,598443,0
+CSTM.US,D,20201104,000000,9.41,9.72,9.1352,9.17,658309,0
+CSTM.US,D,20201105,000000,9.32,9.97,9.32,9.68,989695,0
+CSTM.US,D,20201106,000000,9.75,9.81,9.345,9.45,852652,0
+CSTM.US,D,20201109,000000,10.49,11.29,10.34,11.01,2397264,0
+CSTM.US,D,20201110,000000,11.06,11.56,11.05,11.43,1139343,0
+CSTM.US,D,20201111,000000,11.39,11.4,11,11.23,817230,0
+CSTM.US,D,20201112,000000,11.06,11.1764,10.66,10.74,1383094,0
+CSTM.US,D,20201113,000000,10.91,11.41,10.77,11.3,1108423,0
+CSTM.US,D,20201116,000000,11.36,12.2,11.36,12.18,1608350,0
+CSTM.US,D,20201117,000000,11.9,12.01,11.64,11.99,534938,0
+CSTM.US,D,20201118,000000,11.99,12.3,11.955,12.06,929314,0
+CSTM.US,D,20201119,000000,12.08,12.1225,11.73,11.92,961477,0
+CSTM.US,D,20201120,000000,11.92,12.28,11.72,12.22,949010,0
+CSTM.US,D,20201123,000000,12.58,12.93,12.435,12.84,1534716,0
+CSTM.US,D,20201124,000000,13,13.43,12.86,13.34,1427293,0
+CSTM.US,D,20201125,000000,13.24,13.24,12.71,12.8,891254,0
+CSTM.US,D,20201127,000000,12.8,13,12.71,12.89,236482,0
+CSTM.US,D,20201130,000000,12.83,12.83,12.31,12.64,705556,0
+CSTM.US,D,20201201,000000,12.84,13.18,12.74,12.85,984883,0
+CSTM.US,D,20201202,000000,12.83,12.93,12.59,12.83,550457,0
+CSTM.US,D,20201203,000000,12.83,13.33,12.74,13.04,1108288,0
+CSTM.US,D,20201204,000000,13.27,13.5,13.1,13.32,689562,0
+CSTM.US,D,20201207,000000,13.2,13.23,12.87,13.12,1040183,0
+CSTM.US,D,20201208,000000,12.93,13.37,12.93,13.19,547160,0
+CSTM.US,D,20201209,000000,13.39,13.41,12.95,12.99,408004,0
+CSTM.US,D,20201210,000000,12.91,13.485,12.91,13.4,533408,0
+CSTM.US,D,20201211,000000,13.13,13.42,12.94,13.39,561805,0
+CSTM.US,D,20201214,000000,13.45,13.61,13.16,13.25,573954,0
+CSTM.US,D,20201215,000000,13.43,13.51,13.23,13.45,569061,0
+CSTM.US,D,20201216,000000,13.39,13.46,13.0956,13.4,625702,0
+CSTM.US,D,20201217,000000,13.95,14.475,13.91,14.38,1727448,0
+CSTM.US,D,20201218,000000,14.2,14.45,14.14,14.33,766708,0
+CSTM.US,D,20201221,000000,14.04,14.04,13.56,13.87,1190675,0
+CSTM.US,D,20201222,000000,13.82,13.87,13.32,13.34,449657,0
+CSTM.US,D,20201223,000000,13.45,13.72,13.45,13.64,347129,0
+CSTM.US,D,20201224,000000,13.65,13.78,13.43,13.63,167545,0
+CSTM.US,D,20201228,000000,13.73,13.82,13.51,13.66,226671,0
+CSTM.US,D,20201229,000000,13.73,13.73,13.35,13.37,292216,0
+CSTM.US,D,20201230,000000,13.39,13.83,13.39,13.82,292002,0
+CSTM.US,D,20201231,000000,13.87,14.22,13.6,13.99,557971,0
+CSTM.US,D,20210104,000000,14.27,14.45,13.81,13.88,753865,0
+CSTM.US,D,20210105,000000,13.9,14.55,13.84,14.54,699776,0
+CSTM.US,D,20210106,000000,14.77,15.1299,14.41,14.96,780556,0
+CSTM.US,D,20210107,000000,15,15.3,14.54,14.69,598266,0
+CSTM.US,D,20210108,000000,14.86,14.9,13.99,14.41,611191,0
+CSTM.US,D,20210111,000000,14.03,14.5731,14.01,14.53,766661,0
+CSTM.US,D,20210112,000000,14.5,14.75,14.435,14.68,370405,0
+CSTM.US,D,20210113,000000,14.77,14.83,14.285,14.54,669227,0
+CSTM.US,D,20210114,000000,14.64,14.96,14.53,14.6,392492,0
+CSTM.US,D,20210115,000000,15,15,13.905,14.03,961992,0
+CSTM.US,D,20210119,000000,14.24,14.52,13.985,14.4,692326,0
+CSTM.US,D,20210120,000000,14.48,14.58,14.05,14.06,976907,0
+CSTM.US,D,20210121,000000,14.1,14.1286,13.52,13.68,644705,0
+CSTM.US,D,20210122,000000,13.32,13.63,13.26,13.55,632797,0
+CSTM.US,D,20210125,000000,13.39,13.43,12.75,13.41,1109052,0
+CSTM.US,D,20210126,000000,13.55,13.66,12.88,12.9,472070,0
+CSTM.US,D,20210127,000000,12.48,12.75,11.92,12.53,1029705,0
+CSTM.US,D,20210128,000000,12.74,12.99,12.36,12.9,909407,0
+CSTM.US,D,20210129,000000,12.99,12.99,12.06,12.33,648446,0
+CSTM.US,D,20210201,000000,12.48,13.36,12.25,13.32,1152735,0
+CSTM.US,D,20210202,000000,13.5,13.64,13.045,13.38,789171,0
+CSTM.US,D,20210203,000000,13.43,13.5,13.09,13.22,338054,0
+CSTM.US,D,20210204,000000,13.21,13.6,13.21,13.57,474443,0
+CSTM.US,D,20210205,000000,13.82,14.02,13.51,13.67,824685,0
+CSTM.US,D,20210208,000000,13.23,13.88,13.23,13.7,671466,0
+CSTM.US,D,20210209,000000,14.27,14.75,13.94,14.14,1157414,0
+CSTM.US,D,20210210,000000,14.31,14.34,13.82,13.99,334198,0
+CSTM.US,D,20210211,000000,13.95,14.3,13.75,14.28,368927,0
+CSTM.US,D,20210212,000000,14.25,14.67,14.14,14.42,596305,0
+CSTM.US,D,20210216,000000,14.59,14.75,14.14,14.24,453507,0
+CSTM.US,D,20210217,000000,14.21,14.32,13.86,14.03,535195,0
+CSTM.US,D,20210218,000000,13.94,14.01,13.42,13.53,728139,0
+CSTM.US,D,20210219,000000,13.67,14.31,13.66,14.01,1434231,0
+CSTM.US,D,20210222,000000,13.7,14.41,13.65,13.88,828571,0
+CSTM.US,D,20210223,000000,13.68,13.74,12.91,13.55,1051274,0
+CSTM.US,D,20210224,000000,13.5,14.24,13.31,14.24,1808620,0
+CSTM.US,D,20210225,000000,14.09,14.29,13.03,13.59,1564002,0
+CSTM.US,D,20210226,000000,13.5,13.66,13.02,13.24,829886,0
+CSTM.US,D,20210301,000000,13.69,14.19,13.5965,14.04,607679,0
+CSTM.US,D,20210302,000000,14.01,14.68,13.96,14.4,957361,0
+CSTM.US,D,20210303,000000,14.47,15.17,14.42,14.82,2860234,0
+CSTM.US,D,20210304,000000,14.65,15.0999,13.54,14,960347,0
+CSTM.US,D,20210305,000000,14.2,14.47,13.34,14.11,841527,0
+CSTM.US,D,20210308,000000,14.02,14.61,13.97,14.23,453023,0
+CSTM.US,D,20210309,000000,14.43,14.99,13.88,14.94,1883610,0
+CSTM.US,D,20210310,000000,15.01,15.62,14.94,15.43,1383181,0
+CSTM.US,D,20210311,000000,15.65,16.92,15.56,16.75,6639140,0
+CSTM.US,D,20210312,000000,16.43,17.08,16.43,16.8,1518354,0
+CSTM.US,D,20210315,000000,16.67,16.835,16.24,16.76,1255493,0
+CSTM.US,D,20210316,000000,16.58,16.81,16.17,16.54,1290965,0
+CSTM.US,D,20210317,000000,16.3,16.531,16.03,16.46,728593,0
+CSTM.US,D,20210318,000000,16.28,16.63,15.4124,15.46,843184,0
+CSTM.US,D,20210319,000000,15.51,15.95,14.97,15.82,1402720,0
+CSTM.US,D,20210322,000000,16.68,16.78,15.51,15.79,1245327,0
+CSTM.US,D,20210323,000000,15.52,15.7,14.71,14.87,1530235,0
+CSTM.US,D,20210324,000000,15.13,15.17,14.305,14.41,1377417,0
+CSTM.US,D,20210325,000000,14.04,14.89,13.71,14.86,838813,0
+CSTM.US,D,20210326,000000,15.14,15.41,14.66,15.09,630748,0
+CSTM.US,D,20210329,000000,14.94,15.3,14.28,14.28,505576,0
+CSTM.US,D,20210330,000000,14.22,14.885,14.12,14.72,508095,0
+CSTM.US,D,20210331,000000,14.89,15.07,14.28,14.7,938706,0
+CSTM.US,D,20210401,000000,14.91,15.01,14.6,14.88,685629,0
+CSTM.US,D,20210405,000000,15.14,15.17,14.73,14.92,659641,0
+CSTM.US,D,20210406,000000,14.94,15.15,14.69,14.72,674106,0
+CSTM.US,D,20210407,000000,14.76,14.98,14.53,14.63,1468843,0
+CSTM.US,D,20210408,000000,14.72,15.03,14.38,15,600423,0
+CSTM.US,D,20210409,000000,14.97,14.97,14.58,14.89,486877,0
+CSTM.US,D,20210412,000000,14.83,14.895,14.44,14.86,890061,0
+CSTM.US,D,20210413,000000,14.73,14.93,14.45,14.61,463792,0
+CSTM.US,D,20210414,000000,14.72,15.28,14.65,15.07,664491,0
+CSTM.US,D,20210415,000000,15.28,15.4,14.92,15.38,516761,0
+CSTM.US,D,20210416,000000,15.63,15.8,15.37,15.67,931436,0
+CSTM.US,D,20210419,000000,15.53,15.725,14.85,15.15,1195810,0
+CSTM.US,D,20210420,000000,15.1,15.1,14.352,14.59,760001,0
+CSTM.US,D,20210421,000000,14.61,15.32,14.5,15.32,705253,0
+CSTM.US,D,20210422,000000,15.33,15.34,14.945,14.98,529016,0
+CSTM.US,D,20210423,000000,15.33,15.86,15.14,15.79,757987,0
+CSTM.US,D,20210426,000000,15.93,16.4,15.93,16.36,1008100,0
+CSTM.US,D,20210427,000000,16.26,16.58,16.02,16.26,2145368,0
+CSTM.US,D,20210428,000000,16.45,16.77,15.69,15.87,1894991,0
+CSTM.US,D,20210429,000000,16.6,16.6,15.48,15.86,1132308,0
+CSTM.US,D,20210430,000000,15.45,15.92,15.34,15.51,704979,0
+CSTM.US,D,20210503,000000,15.7,15.71,15.04,15.42,1278657,0
+CSTM.US,D,20210504,000000,15.3,16.65,15.3,16.62,2124036,0
+CSTM.US,D,20210505,000000,16.6,17.43,16.6,17.25,815625,0
+CSTM.US,D,20210506,000000,17.3,17.44,16.855,17.06,783685,0
+CSTM.US,D,20210507,000000,16.96,17.32,16.8,17.17,1077070,0
+CSTM.US,D,20210510,000000,17.4,17.66,16.87,16.91,1131781,0
+CSTM.US,D,20210511,000000,16.5,17.83,16.36,17.75,1319314,0
+CSTM.US,D,20210512,000000,17.72,17.72,16.5,16.67,736070,0
+CSTM.US,D,20210513,000000,16.82,17.27,16.23,16.59,821436,0
+CSTM.US,D,20210514,000000,16.86,17.06,16.67,16.93,663910,0
+CSTM.US,D,20210517,000000,16.82,17.25,16.66,17.22,704587,0
+CSTM.US,D,20210518,000000,17.36,17.66,17.2624,17.56,1071192,0
+CSTM.US,D,20210519,000000,17.02,17.21,16.68,17.03,804903,0
+CSTM.US,D,20210520,000000,17.09,17.09,16.67,16.86,400559,0
+CSTM.US,D,20210521,000000,17.13,17.185,16.82,17.06,699548,0
+CSTM.US,D,20210524,000000,17.05,17.1593,16.81,17.13,483614,0
+CSTM.US,D,20210525,000000,17.05,17.25,16.99,17.11,968425,0
+CSTM.US,D,20210526,000000,17.05,17.785,17.05,17.6,783692,0
+CSTM.US,D,20210527,000000,17.8,18.74,17.8,18.22,1693749,0
+CSTM.US,D,20210528,000000,18.18,18.38,17.56,17.86,564681,0
+CSTM.US,D,20210601,000000,18.27,18.36,18.06,18.25,637899,0
+CSTM.US,D,20210602,000000,18.14,18.45,17.92,17.98,1184135,0
+CSTM.US,D,20210603,000000,17.77,18.19,17.21,18.04,701791,0
+CSTM.US,D,20210604,000000,18.15,18.36,17.85,17.88,473149,0
+CSTM.US,D,20210607,000000,18,19.23,17.955,18.95,2961070,0
+CSTM.US,D,20210608,000000,18.84,19.825,18.65,19.73,2036091,0
+CSTM.US,D,20210609,000000,19.73,20.11,19.26,20.08,1727415,0
+CSTM.US,D,20210610,000000,20,20.1,19.61,19.76,1649057,0
+CSTM.US,D,20210611,000000,20.09,20.125,19.7,20.07,1210357,0
+CSTM.US,D,20210614,000000,19.92,20.04,19.45,19.74,1236518,0
+CSTM.US,D,20210615,000000,19.645,20.02,19.22,19.99,1008978,0
+CSTM.US,D,20210616,000000,19.98,20.34,19.69,20.17,879388,0
+CSTM.US,D,20210617,000000,20.08,20.25,19.21,19.59,1225271,0
+CSTM.US,D,20210618,000000,19.01,19.48,18.54,18.61,1268365,0
+CSTM.US,D,20210621,000000,19.02,19.59,18.81,19.42,1134859,0
+CSTM.US,D,20210622,000000,19.17,19.63,18.9809,19.52,970706,0
+CSTM.US,D,20210623,000000,19.66,20.12,19.55,19.66,1135030,0
+CSTM.US,D,20210624,000000,19.66,20.04,19.4,19.84,1586906,0
+CSTM.US,D,20210625,000000,19.9,19.93,19.24,19.37,17209995,0
+CSTM.US,D,20210628,000000,19.32,19.32,18.63,18.69,945709,0
+CSTM.US,D,20210629,000000,18.78,19.39,18.71,18.97,642645,0
+CSTM.US,D,20210630,000000,18.77,19.08,18.7,18.95,843309,0
+CSTM.US,D,20210701,000000,19.27,19.55,18.95,19.49,685637,0
+CSTM.US,D,20210702,000000,19.47,19.565,19.25,19.4,448376,0
+CSTM.US,D,20210706,000000,19.45,19.6,18.59,18.75,657872,0
+CSTM.US,D,20210707,000000,18.73,19.04,18.33,18.71,1415089,0
+CSTM.US,D,20210708,000000,18,18.92,17.76,18.49,915415,0
+CSTM.US,D,20210709,000000,19,19.06,18.67,18.82,1315226,0
+CSTM.US,D,20210712,000000,18.57,19.49,18.49,19.39,799242,0
+CSTM.US,D,20210713,000000,19.15,19.215,18.85,19.05,628169,0
+CSTM.US,D,20210714,000000,19.275,19.67,18.58,18.7,558245,0
+CSTM.US,D,20210715,000000,18.6,18.785,18.15,18.33,817438,0
+CSTM.US,D,20210716,000000,18.67,18.81,17.35,17.67,1556376,0
+CSTM.US,D,20210719,000000,16.92,17.38,16.41,16.54,2358273,0
+CSTM.US,D,20210720,000000,16.55,17.4,16.01,17.32,2587168,0
+CSTM.US,D,20210721,000000,17.54,18,17.36,17.7,827482,0
+CSTM.US,D,20210722,000000,17.51,17.64,17.13,17.52,810391,0
+CSTM.US,D,20210723,000000,17.55,17.675,17.26,17.55,520772,0
+CSTM.US,D,20210726,000000,17.7,18.33,17.64,18.09,1170849,0
+CSTM.US,D,20210727,000000,17.8,18.185,17.75,18,809547,0
+CSTM.US,D,20210728,000000,18.96,19.62,18.36,19.03,1460863,0
+CSTM.US,D,20210729,000000,19.6,19.62,18.85,19.1,1097879,0
+CSTM.US,D,20210730,000000,18.86,19.37,18.66,18.87,810491,0
+CSTM.US,D,20210802,000000,19.03,19.13,18.31,18.44,733558,0
+CSTM.US,D,20210803,000000,18.43,18.78,17.92,18.7,611074,0
+CSTM.US,D,20210804,000000,18.67,18.87,18.12,18.36,844085,0
+CSTM.US,D,20210805,000000,18.41,19.17,18.41,18.95,1603337,0
+CSTM.US,D,20210806,000000,19.27,19.32,18.76,19,2687083,0
+CSTM.US,D,20210809,000000,18.8,19.06,18.55,18.79,456061,0
+CSTM.US,D,20210810,000000,18.85,19.79,18.72,19.59,947834,0
+CSTM.US,D,20210811,000000,19.63,20.0899,19.17,19.96,862531,0
+CSTM.US,D,20210812,000000,19.79,20.015,19.4,19.94,881174,0
+CSTM.US,D,20210813,000000,20,20.248,19.8,20.01,1387292,0
+CSTM.US,D,20210816,000000,19.61,19.68,18.92,19.31,1152966,0
+CSTM.US,D,20210817,000000,19,19,18.43,18.63,1357256,0
+CSTM.US,D,20210818,000000,18.43,19.495,18.33,19.15,631226,0
+CSTM.US,D,20210819,000000,18.69,18.83,18.43,18.73,961702,0
+CSTM.US,D,20210820,000000,18.71,19.24,18.71,19.02,798037,0
+CSTM.US,D,20210823,000000,19.34,19.5,19.245,19.43,1052393,0
+CSTM.US,D,20210824,000000,19.66,20.04,19.66,19.83,724788,0
+CSTM.US,D,20210825,000000,19.86,20.2,19.75,19.78,698573,0
+CSTM.US,D,20210826,000000,19.66,19.83,19.3701,19.5,593914,0
+CSTM.US,D,20210827,000000,19.59,20.18,19.59,19.9,1654882,0
+CSTM.US,D,20210830,000000,20.01,20.28,19.72,19.83,759696,0
+CSTM.US,D,20210831,000000,19.75,20.42,19.58,20.22,1500860,0
+CSTM.US,D,20210901,000000,20.11,21.06,19.91,21.04,1224596,0
+CSTM.US,D,20210902,000000,21.17,21.595,20.98,21.25,1269527,0
+CSTM.US,D,20210903,000000,21.07,21.3,20.74,21.04,559779,0
+CSTM.US,D,20210907,000000,21,21.32,20.9,21.22,750306,0
+CSTM.US,D,20210908,000000,21.04,21.04,20.31,20.41,1073900,0
+CSTM.US,D,20210909,000000,20.47,20.54,20.26,20.3,702676,0
+CSTM.US,D,20210910,000000,20.58,20.94,20.36,20.36,368539,0
+CSTM.US,D,20210913,000000,20.7,20.7,20.06,20.5,472929,0
+CSTM.US,D,20210914,000000,20.54,20.63,20.06,20.14,424978,0
+CSTM.US,D,20210915,000000,20.22,20.88,20.22,20.86,589393,0
+CSTM.US,D,20210916,000000,20.65,20.69,20.11,20.47,495918,0
+CSTM.US,D,20210917,000000,20.47,20.56,19.66,19.74,1338102,0
+CSTM.US,D,20210920,000000,18.89,19.59,18.762,19.46,1027123,0
+CSTM.US,D,20210921,000000,19.6,19.645,18.51,18.62,1519314,0
+CSTM.US,D,20210922,000000,18.95,19.5,18.83,19.1,802885,0
+CSTM.US,D,20210923,000000,19.5,20.1909,19.3,19.69,903916,0
+CSTM.US,D,20210924,000000,19.48,19.83,19.2,19.35,1296677,0
+CSTM.US,D,20210927,000000,19.48,19.7786,19.14,19.5,1211844,0
+CSTM.US,D,20210928,000000,19.49,19.82,19.07,19.49,984962,0
+CSTM.US,D,20210929,000000,19.66,19.66,18.91,19.27,677981,0
+CSTM.US,D,20210930,000000,19.48,19.48,18.77,18.78,515633,0
+CSTM.US,D,20211001,000000,19.02,19.79,19.01,19.79,1220180,0
+CSTM.US,D,20211004,000000,19.88,20.07,19.19,19.27,562913,0
+CSTM.US,D,20211005,000000,19.37,19.39,19,19.09,1140750,0
+CSTM.US,D,20211006,000000,18.71,19.005,18.35,18.94,1490437,0
+CSTM.US,D,20211007,000000,19.23,19.75,19.05,19.44,999338,0
+CSTM.US,D,20211008,000000,19.44,19.53,18.96,19.2,844698,0
+CSTM.US,D,20211011,000000,19.46,19.635,18.87,18.96,1143067,0
+CSTM.US,D,20211012,000000,18.87,19.23,18.565,19.01,963005,0
+CSTM.US,D,20211013,000000,19.22,19.22,18.58,19.08,797638,0
+CSTM.US,D,20211014,000000,19.44,19.45,19.06,19.1,760161,0
+CSTM.US,D,20211015,000000,19.59,19.71,19.12,19.14,1034108,0
+CSTM.US,D,20211018,000000,18.86,19.39,18.55,19.32,947239,0
+CSTM.US,D,20211019,000000,19.33,19.36,18.22,18.23,1016115,0
+CSTM.US,D,20211020,000000,18.13,18.54,17.74,18.16,912320,0
+CSTM.US,D,20211021,000000,17.8,18.19,17.37,18.14,1069697,0
+CSTM.US,D,20211022,000000,18.31,18.43,17.87,18,823539,0
+CSTM.US,D,20211025,000000,18.02,18.22,17.22,17.31,1416395,0
+CSTM.US,D,20211026,000000,17.31,18.05,17.26,17.49,1432145,0
+CSTM.US,D,20211027,000000,18.1,19.28,18,18.91,2081682,0
+CSTM.US,D,20211028,000000,19,19.76,18.61,19.05,1684883,0
+CSTM.US,D,20211029,000000,18.91,19.07,18.285,18.41,1145381,0
+CSTM.US,D,20211101,000000,18.48,19.11,18.48,18.74,822499,0
+CSTM.US,D,20211102,000000,18.73,19.15,18.39,19.15,809972,0
+CSTM.US,D,20211103,000000,19.1,19.41,18.62,19.2,1174217,0
+CSTM.US,D,20211104,000000,19.17,19.66,18.98,19.22,614915,0
+CSTM.US,D,20211105,000000,19.55,19.92,19.255,19.6,679890,0
+CSTM.US,D,20211108,000000,20,20.11,19.6,19.69,1003108,0
+CSTM.US,D,20211109,000000,19.64,19.85,19.44,19.5,575453,0
+CSTM.US,D,20211110,000000,19.45,19.55,18.685,18.81,547930,0
+CSTM.US,D,20211111,000000,19.15,19.59,18.92,19.38,467333,0
+CSTM.US,D,20211112,000000,19.45,19.74,19.39,19.63,366185,0
+CSTM.US,D,20211115,000000,19.85,19.89,19.145,19.45,410134,0
+CSTM.US,D,20211116,000000,19.44,19.5,19.25,19.36,607666,0
+CSTM.US,D,20211117,000000,19.54,20.03,19.15,19.26,515175,0
+CSTM.US,D,20211118,000000,19.26,19.41,18.56,18.72,1374251,0
+CSTM.US,D,20211119,000000,18.4,18.82,18.2091,18.39,533374,0
+CSTM.US,D,20211122,000000,18.5,18.89,18.44,18.55,1365962,0
+CSTM.US,D,20211123,000000,18.66,18.97,18.38,18.49,502741,0
+CSTM.US,D,20211124,000000,18.23,18.66,18.17,18.42,426481,0
+CSTM.US,D,20211126,000000,17.5,18,17.03,17.97,934942,0
+CSTM.US,D,20211129,000000,18.25,18.36,17.39,17.44,719583,0
+CSTM.US,D,20211130,000000,17.25,17.66,16.87,17.57,1497426,0
+CSTM.US,D,20211201,000000,18.11,18.18,16.93,16.97,707668,0
+CSTM.US,D,20211202,000000,17.12,17.53,17.01,17.29,698074,0
+CSTM.US,D,20211203,000000,17.24,17.44,16.83,17.03,996686,0
+CSTM.US,D,20211206,000000,17.41,17.79,17.11,17.32,631856,0
+CSTM.US,D,20211207,000000,17.29,18.11,17.29,17.6,678710,0
+CSTM.US,D,20211208,000000,17.8,17.9,17.6,17.76,404892,0
+CSTM.US,D,20211209,000000,17.45,17.82,17.31,17.66,590192,0
+CSTM.US,D,20211210,000000,17.24,17.7,17.1,17.4,660903,0
+CSTM.US,D,20211213,000000,17.19,17.25,16.83,17.09,538804,0
+CSTM.US,D,20211214,000000,17.06,17.46,16.795,16.87,348787,0
+CSTM.US,D,20211215,000000,16.84,17.215,16.61,17.13,1907324,0
+CSTM.US,D,20211216,000000,17.36,17.85,16.9,17,721997,0
+CSTM.US,D,20211217,000000,16.9,17.42,16.62,17.22,757789,0
+CSTM.US,D,20211220,000000,16.77,16.885,16.22,16.82,852559,0
+CSTM.US,D,20211221,000000,16.97,17.725,16.97,17.56,357639,0
+CSTM.US,D,20211222,000000,17.44,17.77,17.44,17.7,429804,0
+CSTM.US,D,20211223,000000,17.83,18.09,17.7161,18.01,237983,0
+CSTM.US,D,20211227,000000,17.89,18.15,17.7,18.14,264929,0
+CSTM.US,D,20211228,000000,17.98,18.18,17.88,17.96,287542,0
+CSTM.US,D,20211229,000000,17.92,18.02,17.735,17.89,245040,0
+CSTM.US,D,20211230,000000,17.89,18.13,17.8,17.82,310374,0
+CSTM.US,D,20211231,000000,17.76,18.07,17.74,17.91,269858,0
+CSTM.US,D,20220103,000000,18.06,18.58,17.94,18.42,711962,0
+CSTM.US,D,20220104,000000,18.48,18.79,18.35,18.72,473905,0
+CSTM.US,D,20220105,000000,18.68,19.15,18.68,18.97,798989,0
+CSTM.US,D,20220106,000000,18.98,19.39,18.85,18.98,1023799,0
+CSTM.US,D,20220107,000000,18.98,19.22,18.65,18.69,446918,0
+CSTM.US,D,20220110,000000,18.49,18.54,18.01,18.48,686157,0
+CSTM.US,D,20220111,000000,18.52,18.92,18.23,18.83,389690,0
+CSTM.US,D,20220112,000000,19.18,19.38,18.84,19.11,521241,0
+CSTM.US,D,20220113,000000,19.11,19.77,19.105,19.55,754828,0
+CSTM.US,D,20220114,000000,19.29,19.61,19.22,19.6,543083,0
+CSTM.US,D,20220118,000000,19.32,19.3845,18.86,19.16,777345,0
+CSTM.US,D,20220119,000000,19.3,19.5695,18.78,18.8,644007,0
+CSTM.US,D,20220120,000000,19.07,19.39,18.21,18.22,500667,0
+CSTM.US,D,20220121,000000,18.16,18.27,17.55,17.86,908405,0
+CSTM.US,D,20220124,000000,17.32,17.56,16.65,17.45,915676,0
+CSTM.US,D,20220125,000000,17.1,17.74,16.62,17.47,583749,0
+CSTM.US,D,20220126,000000,17.76,18.2,17.25,17.55,541809,0
+CSTM.US,D,20220127,000000,17.8,17.87,16.93,17.01,674340,0
+CSTM.US,D,20220128,000000,16.93,17.27,16.57,17.27,614910,0
+CSTM.US,D,20220131,000000,17.05,17.5,16.72,17.49,539768,0
+CSTM.US,D,20220201,000000,17.445,17.82,17.29,17.64,546916,0
+CSTM.US,D,20220202,000000,17.46,17.6,17.02,17.21,699074,0
+CSTM.US,D,20220203,000000,17,17.57,17,17.15,474724,0
+CSTM.US,D,20220204,000000,16.91,17.36,16.765,17.29,408361,0
+CSTM.US,D,20220207,000000,17.23,17.48,17.14,17.19,345106,0
+CSTM.US,D,20220208,000000,17.27,17.76,17.23,17.74,529868,0
+CSTM.US,D,20220209,000000,17.91,18.09,17.59,17.6,569840,0
+CSTM.US,D,20220210,000000,17.34,18.155,17.31,17.64,564728,0
+CSTM.US,D,20220211,000000,17.52,18.76,17.52,18.26,908923,0
+CSTM.US,D,20220214,000000,18.48,18.6,18.035,18.3,524034,0
+CSTM.US,D,20220215,000000,18.39,19.11,18.18,19.1,628172,0
+CSTM.US,D,20220216,000000,19.15,19.85,19.1,19.84,865184,0
+CSTM.US,D,20220217,000000,19.72,19.73,19,19.08,652156,0
+CSTM.US,D,20220218,000000,18.87,19.275,18.69,19.22,611335,0
+CSTM.US,D,20220222,000000,19.16,19.61,18.72,19,654101,0
+CSTM.US,D,20220223,000000,20,20.85,19.73,20.53,1912765,0
+CSTM.US,D,20220224,000000,20.1,20.3,19.21,19.73,1250914,0
+CSTM.US,D,20220225,000000,19,20.0041,19,19.57,1174163,0
+CSTM.US,D,20220228,000000,18.94,19.61,18.89,19.43,984218,0
+CSTM.US,D,20220301,000000,19.38,19.87,17.96,18.2,1147597,0
+CSTM.US,D,20220302,000000,18.4,19.265,18.35,18.82,1013612,0
+CSTM.US,D,20220303,000000,18.81,19.14,18.11,18.52,636557,0
+CSTM.US,D,20220304,000000,18.18,18.52,17.575,17.84,1769290,0
+CSTM.US,D,20220307,000000,17.8,17.8,16.62,16.62,1373938,0
+CSTM.US,D,20220308,000000,16.59,16.9575,16.42,16.68,1356491,0
+CSTM.US,D,20220309,000000,17.07,19.55,16.965,18.81,2084105,0
+CSTM.US,D,20220310,000000,18.37,18.96,18.07,18.28,689325,0
+CSTM.US,D,20220311,000000,18.31,18.5054,17.49,17.55,528392,0
+CSTM.US,D,20220314,000000,17.68,17.79,16.32,16.53,1082277,0
+CSTM.US,D,20220315,000000,16.51,17,16.25,16.51,986694,0
+CSTM.US,D,20220316,000000,16.75,17.63,16.75,17.32,1356948,0
+CSTM.US,D,20220317,000000,17.17,17.79,17.14,17.5,530740,0
+CSTM.US,D,20220318,000000,17.46,18.14,17.3,18.08,1351714,0
+CSTM.US,D,20220321,000000,18,18.34,17.89,18.02,640903,0
+CSTM.US,D,20220322,000000,18.18,18.5,18.175,18.3,541307,0
+CSTM.US,D,20220323,000000,18.05,18.3,17.87,18.01,836183,0
+CSTM.US,D,20220324,000000,18.01,18.57,17.95,18.55,416400,0
+CSTM.US,D,20220325,000000,18.42,18.61,18.17,18.26,585714,0
+CSTM.US,D,20220328,000000,18.05,18.05,17.39,17.78,497898,0
+CSTM.US,D,20220329,000000,18.1,19.21,18.015,18.88,1328915,0
+CSTM.US,D,20220330,000000,18.81,19.02,18.46,18.5,575367,0
+CSTM.US,D,20220331,000000,18.27,18.59,17.7,18,799321,0
+CSTM.US,D,20220401,000000,18.08,18.42,18.04,18.33,518419,0
+CSTM.US,D,20220404,000000,18.45,18.48,17.23,17.61,2323971,0
+CSTM.US,D,20220405,000000,17.63,18.08,17.455,17.61,1521484,0
+CSTM.US,D,20220406,000000,17.01,17.86,16.5,17.25,1738785,0
+CSTM.US,D,20220407,000000,17.16,17.4,16.535,17.12,941642,0
+CSTM.US,D,20220408,000000,16.96,17.3532,16.84,17.14,721624,0
+CSTM.US,D,20220411,000000,17.04,17.24,16.68,16.74,741224,0
+CSTM.US,D,20220412,000000,16.98,17.27,16.68,16.71,467562,0
+CSTM.US,D,20220413,000000,16.75,17.39,16.71,17.35,526270,0
+CSTM.US,D,20220414,000000,17.3,17.56,17.135,17.24,614315,0
+CSTM.US,D,20220418,000000,17.17,17.605,17.17,17.32,551294,0
+CSTM.US,D,20220419,000000,17.3,17.92,17.18,17.79,670670,0
+CSTM.US,D,20220420,000000,17.94,18.01,17.53,17.59,822334,0
+CSTM.US,D,20220421,000000,17.78,17.78,16.66,16.98,835614,0
+CSTM.US,D,20220422,000000,16.8,17.1,16.515,16.73,944176,0
+CSTM.US,D,20220425,000000,16.5,16.5,15.57,16.15,1068141,0
+CSTM.US,D,20220426,000000,15.86,16.17,15.65,15.65,1219011,0
+CSTM.US,D,20220427,000000,17.42,17.42,16.04,16.57,1485149,0
+CSTM.US,D,20220428,000000,17.04,17.04,16.135,16.67,1333830,0
+CSTM.US,D,20220429,000000,16.51,17.085,16.36,16.69,1338967,0
+CSTM.US,D,20220502,000000,16.57,16.91,15.97,16.41,1005746,0
+CSTM.US,D,20220503,000000,16.36,16.82,16.07,16.7,989365,0
+CSTM.US,D,20220504,000000,16.69,16.96,16.21,16.86,1146225,0
+CSTM.US,D,20220505,000000,16.57,16.695,15.335,15.73,1161104,0
+CSTM.US,D,20220506,000000,15.64,16.29,15.26,16.23,1214657,0
+CSTM.US,D,20220509,000000,15.98,16.09,15.5075,15.59,2014816,0
+CSTM.US,D,20220510,000000,15.8,16.1,15.06,15.64,841657,0
+CSTM.US,D,20220511,000000,15.77,16.42,15.54,15.58,767960,0
+CSTM.US,D,20220512,000000,15.27,15.545,15.09,15.54,602621,0
+CSTM.US,D,20220513,000000,15.74,16.12,15.57,15.65,786183,0
+CSTM.US,D,20220516,000000,15.55,15.94,15.39,15.73,474853,0
+CSTM.US,D,20220517,000000,16.17,16.88,16.17,16.81,1447640,0
+CSTM.US,D,20220518,000000,16.64,17.02,15.935,16.02,959700,0
+CSTM.US,D,20220519,000000,16.02,16.28,15.77,15.8,725920,0
+CSTM.US,D,20220520,000000,16.12,16.12,15.07,15.76,788766,0
+CSTM.US,D,20220523,000000,15.98,16.21,15.75,16.18,577553,0
+CSTM.US,D,20220524,000000,16.03,16.05,15.4,15.78,765365,0
+CSTM.US,D,20220525,000000,15.6,16.335,15.445,16.21,595275,0
+CSTM.US,D,20220526,000000,16.37,16.71,16.24,16.55,356808,0
+CSTM.US,D,20220527,000000,16.77,16.91,16.67,16.7,359374,0
+CSTM.US,D,20220531,000000,16.55,17.07,16.525,16.89,630074,0
+CSTM.US,D,20220601,000000,16.9,16.98,16.1,16.66,749767,0
+CSTM.US,D,20220602,000000,16.89,17.41,16.7204,17.34,502871,0
+CSTM.US,D,20220603,000000,16.72,16.91,16.57,16.84,438821,0
+CSTM.US,D,20220606,000000,17.15,17.54,16.73,17.46,561899,0
+CSTM.US,D,20220607,000000,17.18,17.54,17.12,17.54,574113,0
+CSTM.US,D,20220608,000000,17.54,17.57,16.9155,17.08,283429,0
+CSTM.US,D,20220609,000000,16.77,16.81,16.24,16.3,509310,0
+CSTM.US,D,20220610,000000,16,16.06,15.38,15.43,838261,0
+CSTM.US,D,20220613,000000,15.06,15.31,14.47,14.86,697439,0
+CSTM.US,D,20220614,000000,14.7,14.92,14.13,14.34,1200604,0
+CSTM.US,D,20220615,000000,14.61,14.91,14.24,14.25,1763628,0
+CSTM.US,D,20220616,000000,13.9,13.95,13.41,13.6,1587556,0
+CSTM.US,D,20220617,000000,13.6,13.68,13.13,13.66,1706734,0
+CSTM.US,D,20220621,000000,13.92,14.17,13.3726,13.4,1020114,0
+CSTM.US,D,20220622,000000,12.97,13.28,12.77,12.89,1001309,0
+CSTM.US,D,20220623,000000,12.79,13.02,11.79,11.95,2067389,0
+CSTM.US,D,20220624,000000,12.1,13.61,12.1,13.6,4867415,0
+CSTM.US,D,20220627,000000,13.74,14.08,13.51,13.71,863104,0
+CSTM.US,D,20220628,000000,13.88,14.12,13.7,13.93,948821,0
+CSTM.US,D,20220629,000000,14.05,14.07,13.22,13.42,1088862,0
+CSTM.US,D,20220630,000000,13.05,13.405,12.775,13.21,789778,0
+CSTM.US,D,20220701,000000,12.99,13.5,12.99,13.27,898215,0
+CSTM.US,D,20220705,000000,12.73,12.76,12.44,12.75,940480,0
+CSTM.US,D,20220706,000000,12.65,13.04,12.29,13.01,818280,0
+CSTM.US,D,20220707,000000,13.33,13.69,13.17,13.19,549287,0
+CSTM.US,D,20220708,000000,13.09,13.15,12.75,12.92,662019,0
+CSTM.US,D,20220711,000000,12.66,12.765,12.5,12.55,757144,0
+CSTM.US,D,20220712,000000,12.51,13.165,12.51,12.95,618812,0
+CSTM.US,D,20220713,000000,12.72,13.08,12.69,12.99,578652,0
+CSTM.US,D,20220714,000000,12.54,13.015,12.47,12.99,453935,0
+CSTM.US,D,20220715,000000,13.34,13.44,12.91,13.17,851931,0
+CSTM.US,D,20220718,000000,13.49,13.65,13.07,13.15,827271,0
+CSTM.US,D,20220719,000000,13.36,13.67,13.18,13.65,751259,0
+CSTM.US,D,20220720,000000,13.59,13.99,13.48,13.96,930175,0
+CSTM.US,D,20220721,000000,13.83,14.27,13.5,14.26,1059711,0
+CSTM.US,D,20220722,000000,14.27,14.71,14.27,14.44,1551010,0
+CSTM.US,D,20220725,000000,14.7,14.72,14.24,14.44,831041,0
+CSTM.US,D,20220726,000000,14.17,14.5,13.73,14.17,1167422,0
+CSTM.US,D,20220727,000000,13.9,14.69,13.8,14.45,2610070,0
+CSTM.US,D,20220728,000000,14.57,14.71,14.045,14.44,978468,0
+CSTM.US,D,20220729,000000,14.6,14.79,14.42,14.63,634886,0
+CSTM.US,D,20220801,000000,14.43,14.7,14.34,14.54,552908,0
+CSTM.US,D,20220802,000000,14.51,14.67,14.23,14.52,561959,0
+CSTM.US,D,20220803,000000,14.69,14.87,14.55,14.73,525196,0
+CSTM.US,D,20220804,000000,14.78,14.88,13.83,13.85,1309046,0
+CSTM.US,D,20220805,000000,13.72,14.39,13.68,14.32,820087,0
+CSTM.US,D,20220808,000000,14.55,14.86,14.23,14.28,624083,0
+CSTM.US,D,20220809,000000,14.36,14.4,13.495,13.6,919347,0
+CSTM.US,D,20220810,000000,13.99,14.66,13.99,14.48,1025371,0
+CSTM.US,D,20220811,000000,14.77,14.88,14.35,14.47,566844,0
+CSTM.US,D,20220812,000000,14.47,14.67,14.28,14.66,733718,0
+CSTM.US,D,20220815,000000,14.41,14.86,14.29,14.85,431508,0
+CSTM.US,D,20220816,000000,14.84,15,14.62,14.91,569724,0
+CSTM.US,D,20220817,000000,14.65,14.6701,14.25,14.46,506780,0
+CSTM.US,D,20220818,000000,14.56,15.24,14.56,14.95,911976,0
+CSTM.US,D,20220819,000000,14.84,14.86,14.03,14.11,809268,0
+CSTM.US,D,20220822,000000,13.79,14.02,13.64,13.74,615412,0
+CSTM.US,D,20220823,000000,13.79,14.35,13.79,14.14,482166,0
+CSTM.US,D,20220824,000000,14.02,14.22,13.93,14.18,549629,0
+CSTM.US,D,20220825,000000,14.34,14.59,14.235,14.5,462149,0
+CSTM.US,D,20220826,000000,14.66,14.73,14.01,14.04,665119,0
+CSTM.US,D,20220829,000000,13.69,14.02,13.67,13.75,391775,0
+CSTM.US,D,20220830,000000,13.72,13.76,13.19,13.54,444596,0
+CSTM.US,D,20220831,000000,13.59,13.59,13.25,13.32,449805,0
+CSTM.US,D,20220901,000000,13.06,13.06,12.73,13.02,660806,0
+CSTM.US,D,20220902,000000,13.06,13.34,12.82,12.93,364973,0
+CSTM.US,D,20220906,000000,12.87,12.96,12.62,12.75,410076,0
+CSTM.US,D,20220907,000000,12.61,12.91,12.43,12.83,542118,0
+CSTM.US,D,20220908,000000,12.61,13.12,12.535,12.98,614525,0
+CSTM.US,D,20220909,000000,13.13,13.35,13.125,13.26,499207,0
+CSTM.US,D,20220912,000000,13.48,14.32,13.47,14.16,705996,0
+CSTM.US,D,20220913,000000,13.65,13.9614,13.23,13.25,485210,0
+CSTM.US,D,20220914,000000,13.05,13.14,12.65,12.96,529487,0
+CSTM.US,D,20220915,000000,12.61,12.71,11.93,12.11,1529525,0
+CSTM.US,D,20220916,000000,11.81,11.865,11.325,11.45,1534912,0
+CSTM.US,D,20220919,000000,11.27,12.245,11.27,12.15,1176192,0
+CSTM.US,D,20220920,000000,11.96,11.99,11.54,11.65,446772,0
+CSTM.US,D,20220921,000000,11.75,11.75,11,11.01,709149,0
+CSTM.US,D,20220922,000000,11,11.11,10.72,10.87,814757,0
+CSTM.US,D,20220923,000000,10.59,10.71,10.09,10.41,1112548,0
+CSTM.US,D,20220926,000000,10.27,10.39,9.82,9.84,1146137,0
+CSTM.US,D,20220927,000000,10.08,10.58,9.88,10.22,1211004,0
+CSTM.US,D,20220928,000000,10.33,10.59,10.23,10.46,644704,0
+CSTM.US,D,20220929,000000,10.43,10.525,10,10.35,874576,0
+CSTM.US,D,20220930,000000,10.26,10.46,10,10.14,843705,0
+CSTM.US,D,20221003,000000,10.35,10.83,10.33,10.7,580802,0
+CSTM.US,D,20221004,000000,11.07,11.29,10.95,11.25,1239460,0
+CSTM.US,D,20221005,000000,10.86,11.53,10.86,11.46,1049903,0
+CSTM.US,D,20221006,000000,11.23,11.56,11.23,11.47,1285059,0
+CSTM.US,D,20221007,000000,11.35,11.51,10.765,10.93,717590,0
+CSTM.US,D,20221010,000000,10.93,11.28,10.915,11.18,624108,0
+CSTM.US,D,20221011,000000,11.16,11.23,10.825,10.99,400950,0
+CSTM.US,D,20221012,000000,10.87,11.3,10.56,11.06,1172541,0
+CSTM.US,D,20221013,000000,10.74,11.37,10.53,11.26,900461,0
+CSTM.US,D,20221014,000000,11.47,11.755,10.88,10.97,644691,0
+CSTM.US,D,20221017,000000,11.29,11.72,11.23,11.71,811836,0
+CSTM.US,D,20221018,000000,12.17,12.21,11.76,11.94,842903,0
+CSTM.US,D,20221019,000000,11.7,12.01,11.67,11.89,659860,0
+CSTM.US,D,20221020,000000,11.86,12.57,11.66,12.46,1137370,0
+CSTM.US,D,20221021,000000,12.67,13.23,12.46,12.95,1410036,0
+CSTM.US,D,20221024,000000,12.91,12.975,12.505,12.65,1160225,0
+CSTM.US,D,20221025,000000,12.54,13.02,12.53,12.92,1418775,0
+CSTM.US,D,20221026,000000,12.87,13,10.825,10.97,3107019,0
+CSTM.US,D,20221027,000000,11.02,11.555,10.895,11.12,1878743,0
+CSTM.US,D,20221028,000000,10.9,11.1,10.59,10.79,1618228,0
+CSTM.US,D,20221031,000000,10.77,11.08,10.7079,11.02,1045370,0
+CSTM.US,D,20221101,000000,11.28,11.42,11.04,11.15,737167,0
+CSTM.US,D,20221102,000000,11.32,11.32,10.415,10.45,942058,0
+CSTM.US,D,20221103,000000,10.28,10.68,10.09,10.5,903283,0
+CSTM.US,D,20221104,000000,10.9,11.455,10.88,11.44,1305147,0
+CSTM.US,D,20221107,000000,11.62,11.68,11.4,11.47,776616,0
+CSTM.US,D,20221108,000000,11.49,11.63,11.19,11.35,1083490,0
+CSTM.US,D,20221109,000000,11.22,11.35,11.05,11.07,772805,0
+CSTM.US,D,20221110,000000,11.66,11.915,11.51,11.77,1080542,0
+CSTM.US,D,20221111,000000,11.92,12.63,11.92,12.55,1545349,0
+CSTM.US,D,20221114,000000,12.41,12.66,12.14,12.28,1083855,0
+CSTM.US,D,20221115,000000,12.45,12.67,12.25,12.49,921787,0
+CSTM.US,D,20221116,000000,12.28,12.45,12.08,12.13,739585,0
+CSTM.US,D,20221117,000000,11.85,12.01,11.59,12.01,1310281,0
+CSTM.US,D,20221118,000000,12.29,12.45,11.96,12.1,879590,0
+CSTM.US,D,20221121,000000,11.96,11.97,11.655,11.9,585491,0
+CSTM.US,D,20221122,000000,12,12.29,11.93,12.2,1028703,0
+CSTM.US,D,20221123,000000,12.18,12.29,11.92,12.2,495419,0
+CSTM.US,D,20221125,000000,12.18,12.36,12.11,12.11,238835,0
+CSTM.US,D,20221128,000000,12,12.005,11.48,11.81,1109028,0
+CSTM.US,D,20221129,000000,11.96,12.06,11.77,11.79,474499,0
+CSTM.US,D,20221130,000000,11.87,12.455,11.735,12.45,877030,0
+CSTM.US,D,20221201,000000,12.64,12.75,12.18,12.3,885178,0
+CSTM.US,D,20221202,000000,12,12.4,11.87,12.38,703085,0
+CSTM.US,D,20221205,000000,12.25,12.32,11.67,11.71,564394,0
+CSTM.US,D,20221206,000000,11.72,12.05,11.72,11.89,1349605,0
+CSTM.US,D,20221207,000000,11.83,12,11.49,11.49,405777,0
+CSTM.US,D,20221208,000000,11.66,11.81,11.59,11.64,734268,0
+CSTM.US,D,20221209,000000,11.55,11.75,11.55,11.59,1188009,0
+CSTM.US,D,20221212,000000,11.55,11.79,11.33,11.75,1260114,0
+CSTM.US,D,20221213,000000,12.24,12.24,11.6,11.91,2372610,0
+CSTM.US,D,20221214,000000,11.79,12.32,11.6,12.22,1230197,0
+CSTM.US,D,20221215,000000,12,12.02,11.34,11.44,791325,0
+CSTM.US,D,20221216,000000,11.23,11.46,11.12,11.28,1631348,0
+CSTM.US,D,20221219,000000,11.28,11.61,11.16,11.47,782305,0
+CSTM.US,D,20221220,000000,11.47,11.71,11.465,11.61,617166,0
+CSTM.US,D,20221221,000000,11.74,12.09,11.65,11.99,541928,0
+CSTM.US,D,20221222,000000,11.87,11.96,11.4,11.66,603295,0
+CSTM.US,D,20221223,000000,11.62,11.8,11.57,11.75,289408,0
+CSTM.US,D,20221227,000000,11.79,12.115,11.68,11.93,394867,0
+CSTM.US,D,20221228,000000,11.99,12,11.545,11.58,441390,0
+CSTM.US,D,20221229,000000,11.75,11.885,11.61,11.87,392701,0
+CSTM.US,D,20221230,000000,11.66,11.88,11.6393,11.83,406008,0
+CSTM.US,D,20230103,000000,11.9,12.19,11.76,12.12,896511,0
+CSTM.US,D,20230104,000000,12.3,12.895,12.24,12.7,935421,0
+CSTM.US,D,20230105,000000,12.7,13.02,12.62,12.82,908097,0
+CSTM.US,D,20230106,000000,13.01,13.26,12.78,13.12,912860,0
+CSTM.US,D,20230109,000000,13.41,13.56,13.155,13.2,1245675,0
+CSTM.US,D,20230110,000000,13.3,13.58,13.06,13.48,630133,0
+CSTM.US,D,20230111,000000,13.47,13.68,13.395,13.43,553332,0
+CSTM.US,D,20230112,000000,13.55,13.74,13.4,13.68,797439,0
+CSTM.US,D,20230113,000000,13.66,13.66,13.2638,13.55,567888,0
+CSTM.US,D,20230117,000000,13.6,14.01,13.34,13.89,1041020,0
+CSTM.US,D,20230118,000000,14,14.78,13.97,14.1,1737988,0
+CSTM.US,D,20230119,000000,13.89,14.07,13.62,13.75,928992,0
+CSTM.US,D,20230120,000000,13.77,14.08,13.52,14.08,823967,0
+CSTM.US,D,20230123,000000,14.06,14.39,14.0346,14.39,611887,0
+CSTM.US,D,20230124,000000,14.39,14.63,14.17,14.32,1176664,0
+CSTM.US,D,20230125,000000,14.09,14.5,14.05,14.44,927934,0
+CSTM.US,D,20230126,000000,14.67,14.78,14.35,14.77,515675,0
+CSTM.US,D,20230127,000000,14.62,14.73,14.44,14.54,656527,0
+CSTM.US,D,20230130,000000,14.39,14.57,14.38,14.43,507472,0
+CSTM.US,D,20230131,000000,14.49,14.54,14.29,14.53,1790756,0
+CSTM.US,D,20230201,000000,14.45,15.14,14.365,14.97,2659980,0
+CSTM.US,D,20230202,000000,15.05,15.74,14.9,15.62,1764793,0
+CSTM.US,D,20230203,000000,15.44,15.92,15.3563,15.84,1236480,0
+CSTM.US,D,20230206,000000,15.77,15.88,14.215,14.62,1567033,0
+CSTM.US,D,20230207,000000,14.54,14.83,14.35,14.78,782305,0
+CSTM.US,D,20230208,000000,14.5,14.9,14.39,14.45,1757663,0
+CSTM.US,D,20230209,000000,14.68,14.68,14.145,14.2,562191,0
+CSTM.US,D,20230210,000000,14.01,14.16,13.73,13.99,844592,0
+CSTM.US,D,20230213,000000,14.02,14.175,13.9,14.02,730786,0
+CSTM.US,D,20230214,000000,13.86,14.4,13.8,14.28,984308,0
+CSTM.US,D,20230215,000000,13.95,14.6,13.86,14.57,694413,0
+CSTM.US,D,20230216,000000,14.39,14.57,14.08,14.09,1325202,0
+CSTM.US,D,20230217,000000,14.14,14.21,13.79,14.16,910041,0
+CSTM.US,D,20230221,000000,13.99,14.26,13.79,13.93,1346677,0
+CSTM.US,D,20230222,000000,14.8,16.14,14.7585,15.81,2594472,0
+CSTM.US,D,20230223,000000,16.445,16.8685,15.75,16.4,2445598,0
+CSTM.US,D,20230224,000000,15.67,15.91,15.33,15.48,1791082,0
+CSTM.US,D,20230227,000000,15.5,16.19,15.37,15.58,1250397,0
+CSTM.US,D,20230228,000000,15.53,16.57,15.37,15.99,2185364,0
+CSTM.US,D,20230301,000000,15.92,16.595,15.92,16.39,909362,0
+CSTM.US,D,20230302,000000,16.11,16.6,15.56,16.5,707866,0
+CSTM.US,D,20230303,000000,16.68,16.7825,16.53,16.68,514460,0
+CSTM.US,D,20230306,000000,16.49,16.59,16.07,16.2,598371,0
+CSTM.US,D,20230307,000000,16.24,16.24,15.81,15.87,501637,0
+CSTM.US,D,20230308,000000,15.96,16.2,15.9,16.06,455572,0
+CSTM.US,D,20230309,000000,15.93,16,15.42,15.43,544891,0
+CSTM.US,D,20230310,000000,15.59,16,14.79,14.91,794529,0
+CSTM.US,D,20230313,000000,14.42,14.69,14.16,14.29,1067866,0
+CSTM.US,D,20230314,000000,14.95,15.15,14.355,14.64,847116,0
+CSTM.US,D,20230315,000000,13.77,14.019,13.42,13.87,1671557,0
+CSTM.US,D,20230316,000000,13.59,14.43,13.56,14.29,1003025,0
+CSTM.US,D,20230317,000000,14.26,14.26,13.78,13.79,1715894,0
+CSTM.US,D,20230320,000000,14.11,14.25,13.93,14.03,635111,0
+CSTM.US,D,20230321,000000,14.53,14.8,14.46,14.58,597744,0
+CSTM.US,D,20230322,000000,14.52,14.834,14.32,14.34,636631,0
+CSTM.US,D,20230323,000000,14.37,14.45,13.92,14.08,777531,0
+CSTM.US,D,20230324,000000,13.73,13.915,13.52,13.89,713179,0
+CSTM.US,D,20230327,000000,14.07,14.53,14.04,14.37,461938,0
+CSTM.US,D,20230328,000000,14.32,14.73,14.19,14.63,714553,0
+CSTM.US,D,20230329,000000,14.85,15.13,14.755,14.77,1407548,0
+CSTM.US,D,20230330,000000,15.07,15.34,15,15.04,666726,0
+CSTM.US,D,20230331,000000,15.18,15.3,15.12,15.28,975596,0
+CSTM.US,D,20230403,000000,15.24,15.43,14.8001,15.12,747516,0
+CSTM.US,D,20230404,000000,15.19,15.24,14.7,14.76,753157,0
+CSTM.US,D,20230405,000000,14.6,14.695,14.33,14.39,553886,0
+CSTM.US,D,20230406,000000,14.31,14.85,14,14.09,888958,0
+CSTM.US,D,20230410,000000,14.03,14.52,14.03,14.51,768047,0
+CSTM.US,D,20230411,000000,14.72,15,14.52,14.59,1025015,0
+CSTM.US,D,20230412,000000,14.87,14.87,14.185,14.19,977153,0
+CSTM.US,D,20230413,000000,14.24,14.63,14.115,14.49,1155970,0
+CSTM.US,D,20230414,000000,14.64,14.72,14.265,14.5,803113,0
+CSTM.US,D,20230417,000000,14.56,14.57,14.245,14.44,530454,0
+CSTM.US,D,20230418,000000,14.52,14.71,14.47,14.69,850087,0
+CSTM.US,D,20230419,000000,14.45,14.805,14.45,14.76,568849,0
+CSTM.US,D,20230420,000000,14.46,14.64,14.08,14.18,633446,0
+CSTM.US,D,20230421,000000,14.17,14.17,13.8,14.11,1120868,0
+CSTM.US,D,20230424,000000,14.095,14.27,13.93,14.08,732513,0
+CSTM.US,D,20230425,000000,13.78,13.92,13.59,13.6,1079027,0
+CSTM.US,D,20230426,000000,14.02,14.63,13.4,14.12,2095349,0
+CSTM.US,D,20230427,000000,14.36,14.55,14.14,14.51,998638,0
+CSTM.US,D,20230428,000000,14.12,14.88,14.08,14.85,736464,0
+CSTM.US,D,20230501,000000,14.79,14.82,14.22,14.3,652981,0
+CSTM.US,D,20230502,000000,14.35,14.35,13.765,14,1555907,0
+CSTM.US,D,20230503,000000,13.98,14.28,13.89,14.06,913476,0
+CSTM.US,D,20230504,000000,14.27,14.47,14.03,14.47,1015086,0
+CSTM.US,D,20230505,000000,14.72,14.96,14.6503,14.93,761031,0
+CSTM.US,D,20230508,000000,15.42,15.7384,15.21,15.46,1135101,0
+CSTM.US,D,20230509,000000,15.325,15.38,15.085,15.1,689358,0
+CSTM.US,D,20230510,000000,15.39,15.41,14.69,15.11,540576,0
+CSTM.US,D,20230511,000000,14.65,14.91,14.62,14.89,488894,0
+CSTM.US,D,20230512,000000,14.95,15.09,14.46,14.72,1515401,0
+CSTM.US,D,20230515,000000,14.73,15.46,14.62,15.45,895563,0
+CSTM.US,D,20230516,000000,15.16,15.55,15.16,15.35,1778327,0
+CSTM.US,D,20230517,000000,15.52,15.94,14.98,15.91,1677878,0
+CSTM.US,D,20230518,000000,15.69,16.1,15.515,16.05,624094,0
+CSTM.US,D,20230519,000000,16.15,16.15,15.64,15.77,643012,0
+CSTM.US,D,20230522,000000,15.72,15.92,15.68,15.77,378360,0
+CSTM.US,D,20230523,000000,15.64,15.97,15.37,15.39,790788,0
+CSTM.US,D,20230524,000000,15.2,15.29,15.04,15.14,533124,0
+CSTM.US,D,20230525,000000,15.08,15.23,14.955,15.11,321199,0
+CSTM.US,D,20230526,000000,15.25,15.42,15.13,15.36,451495,0
+CSTM.US,D,20230530,000000,15.42,15.49,15.27,15.33,559238,0
+CSTM.US,D,20230531,000000,15.21,15.2125,14.74,14.9,559578,0
+CSTM.US,D,20230601,000000,15.09,15.48,14.91,15.33,502002,0
+CSTM.US,D,20230602,000000,15.69,16,15.61,15.94,703870,0
+CSTM.US,D,20230605,000000,15.935,16.195,15.59,16.13,855471,0
+CSTM.US,D,20230606,000000,15.96,16.67,15.94,16.39,1155013,0
+CSTM.US,D,20230607,000000,16.54,16.95,16.43,16.44,847890,0
+CSTM.US,D,20230608,000000,16.4,16.51,16.11,16.38,423215,0
+CSTM.US,D,20230609,000000,16.38,16.52,15.92,15.94,570842,0
+CSTM.US,D,20230612,000000,15.89,16.28,15.84,16.23,490346,0
+CSTM.US,D,20230613,000000,16.31,16.77,16.31,16.46,753140,0
+CSTM.US,D,20230614,000000,16.58,16.63,16.34,16.62,813874,0
+CSTM.US,D,20230615,000000,16.65,16.8,16.52,16.79,869466,0
+CSTM.US,D,20230616,000000,16.94,16.96,16.555,16.67,904886,0
+CSTM.US,D,20230620,000000,16.44,16.545,16.29,16.44,469182,0
+CSTM.US,D,20230621,000000,16.25,16.6,16.25,16.56,333459,0
+CSTM.US,D,20230622,000000,16.56,16.61,16.275,16.35,472196,0
+CSTM.US,D,20230623,000000,15.9,16.27,15.9,16.09,2026641,0
+CSTM.US,D,20230626,000000,16.09,16.56,16.09,16.3,505060,0
+CSTM.US,D,20230627,000000,16.32,16.81,16.23,16.72,660600,0
+CSTM.US,D,20230628,000000,16.65,16.74,16.495,16.62,527127,0
+CSTM.US,D,20230629,000000,16.6,16.98,16.565,16.97,606086,0
+CSTM.US,D,20230630,000000,17.12,17.265,16.93,17.2,754491,0
+CSTM.US,D,20230703,000000,17.06,17.36,16.98,17.17,513099,0
+CSTM.US,D,20230705,000000,17.05,17.14,16.81,16.84,570460,0
+CSTM.US,D,20230706,000000,16.67,16.7,16.01,16.48,715804,0
+CSTM.US,D,20230707,000000,16.57,17.14,16.41,16.99,605467,0
+CSTM.US,D,20230710,000000,16.85,17.225,16.85,17.06,442355,0
+CSTM.US,D,20230711,000000,17.05,17.24,16.93,17.22,430944,0
+CSTM.US,D,20230712,000000,17.58,18.05,17.41,17.83,739654,0
+CSTM.US,D,20230713,000000,17.92,18.43,17.85,18.43,745890,0
+CSTM.US,D,20230714,000000,18.32,18.39,17.72,17.78,530442,0
+CSTM.US,D,20230717,000000,17.57,17.965,17.54,17.95,342593,0
+CSTM.US,D,20230718,000000,18,18.16,17.915,17.95,411350,0
+CSTM.US,D,20230719,000000,17.96,18.02,17.57,17.7,615621,0
+CSTM.US,D,20230720,000000,17.81,17.84,17.54,17.67,376450,0
+CSTM.US,D,20230721,000000,17.7,17.8184,17.51,17.63,378830,0
+CSTM.US,D,20230724,000000,17.63,17.79,17.43,17.59,372553,0
+CSTM.US,D,20230725,000000,17.65,18.01,17.595,17.83,1317010,0
+CSTM.US,D,20230726,000000,19,19.279,18.56,18.75,1517122,0
+CSTM.US,D,20230727,000000,19.22,19.22,18.67,18.92,1082697,0
+CSTM.US,D,20230728,000000,18.23,19.46,18.175,18.99,897277,0
+CSTM.US,D,20230731,000000,18.97,19.14,18.83,19.09,638970,0
+CSTM.US,D,20230801,000000,19,19.065,18.81,18.82,590904,0
+CSTM.US,D,20230802,000000,18.52,18.75,18.28,18.35,632391,0
+CSTM.US,D,20230803,000000,18.22,18.72,18.18,18.33,470820,0
+CSTM.US,D,20230804,000000,18.31,18.54,18.18,18.21,492072,0
+CSTM.US,D,20230807,000000,18.31,18.45,18.14,18.25,453181,0
+CSTM.US,D,20230808,000000,17.95,18.13,17.62,18.12,492719,0
+CSTM.US,D,20230809,000000,18.12,18.225,17.725,17.96,536572,0
+CSTM.US,D,20230810,000000,18.07,18.35,17.82,17.94,361236,0
+CSTM.US,D,20230811,000000,17.87,17.87,17.4673,17.59,593024,0
+CSTM.US,D,20230814,000000,17.43,17.6,17.29,17.54,621342,0
+CSTM.US,D,20230815,000000,17.38,17.38,17.07,17.11,364610,0
+CSTM.US,D,20230816,000000,17.13,17.32,16.945,16.97,336648,0
+CSTM.US,D,20230817,000000,17.11,17.435,17,17.2,522929,0
+CSTM.US,D,20230818,000000,16.99,17.38,16.89,17.17,531792,0
+CSTM.US,D,20230821,000000,17.18,17.28,16.9,17.07,297413,0
+CSTM.US,D,20230822,000000,17.25,17.28,17.0299,17.24,433837,0
+CSTM.US,D,20230823,000000,17.35,17.595,17.165,17.29,665177,0
+CSTM.US,D,20230824,000000,17.15,17.35,16.9325,17.1,332965,0
+CSTM.US,D,20230825,000000,17.22,17.3308,16.7,16.93,295244,0
+CSTM.US,D,20230828,000000,16.81,17.19,16.73,17.09,525855,0
+CSTM.US,D,20230829,000000,17.03,17.63,16.94,17.61,476592,0
+CSTM.US,D,20230830,000000,17.55,17.945,17.52,17.71,432358,0
+CSTM.US,D,20230831,000000,17.72,18.065,17.65,18,720910,0
+CSTM.US,D,20230901,000000,18.23,18.36,17.975,18.1,445568,0
+CSTM.US,D,20230905,000000,17.36,17.675,17.2,17.62,772875,0
+CSTM.US,D,20230906,000000,17.69,17.93,17.41,17.55,605951,0
+CSTM.US,D,20230907,000000,17.47,17.55,17.2,17.48,476942,0
+CSTM.US,D,20230908,000000,17.53,17.85,17.395,17.5,545074,0
+CSTM.US,D,20230911,000000,17.7,17.875,17.36,17.37,589213,0
+CSTM.US,D,20230912,000000,17.33,17.43,17.155,17.23,431014,0
+CSTM.US,D,20230913,000000,17.22,17.265,16.91,17.06,473953,0
+CSTM.US,D,20230914,000000,17.31,17.825,17.31,17.77,579224,0
+CSTM.US,D,20230915,000000,17.62,17.73,17.48,17.53,766972,0
+CSTM.US,D,20230918,000000,17.48,17.51,17.22,17.31,390866,0
+CSTM.US,D,20230919,000000,17.31,17.5,17.24,17.49,485473,0
+CSTM.US,D,20230920,000000,17.58,17.94,17.57,17.7,605569,0
+CSTM.US,D,20230921,000000,17.51,17.66,17.3,17.3,489706,0
+CSTM.US,D,20230922,000000,17.4,17.63,17.36,17.44,1358426,0
+CSTM.US,D,20230925,000000,17.14,17.2,16.62,16.95,846276,0
+CSTM.US,D,20230926,000000,16.81,16.96,16.59,16.61,732413,0
+CSTM.US,D,20230927,000000,16.75,17.555,16.6,17.28,1787004,0
+CSTM.US,D,20230928,000000,17.46,18.21,17.38,18.06,1674732,0
+CSTM.US,D,20230929,000000,18.38,18.7,18.015,18.2,1560640,0
+CSTM.US,D,20231002,000000,18.14,18.28,17.765,17.86,779664,0
+CSTM.US,D,20231003,000000,17.64,17.805,16.87,17.14,786892,0
+CSTM.US,D,20231004,000000,17.25,17.32,17.04,17.22,963685,0
+CSTM.US,D,20231005,000000,17.22,17.27,16.42,16.71,987387,0
+CSTM.US,D,20231006,000000,16.7,17.34,16.58,17.11,581296,0
+CSTM.US,D,20231009,000000,16.97,17.235,16.84,16.98,518896,0
+CSTM.US,D,20231010,000000,17.18,17.57,17.18,17.23,433463,0
+CSTM.US,D,20231011,000000,17.3,17.45,17.08,17.35,319219,0
+CSTM.US,D,20231012,000000,17.46,17.46,16.449,16.66,491877,0
+CSTM.US,D,20231013,000000,16.75,16.76,16.425,16.64,748443,0
+CSTM.US,D,20231016,000000,16.87,16.99,16.69,16.76,601758,0
+CSTM.US,D,20231017,000000,16.53,16.995,16.5,16.98,511109,0
+CSTM.US,D,20231018,000000,16.68,16.745,16.3,16.3,642775,0
+CSTM.US,D,20231019,000000,16.19,16.64,15.98,16.31,814195,0
+CSTM.US,D,20231020,000000,16.28,16.28,15.87,15.93,721643,0
+CSTM.US,D,20231023,000000,15.77,16.29,15.74,16.11,699394,0
+CSTM.US,D,20231024,000000,16.19,16.4,16.08,16.28,901992,0
+CSTM.US,D,20231025,000000,15.04,15.26,14.12,15.01,3235937,0
+CSTM.US,D,20231026,000000,15.41,15.97,15.21,15.61,1669572,0
+CSTM.US,D,20231027,000000,15.79,15.79,15.17,15.32,1037143,0
+CSTM.US,D,20231030,000000,15.51,16.025,15.46,15.93,1366403,0
+CSTM.US,D,20231031,000000,15.87,16.155,15.77,15.8,1412854,0
+CSTM.US,D,20231101,000000,15.78,15.82,15.3,15.75,1408717,0
+CSTM.US,D,20231102,000000,16.13,16.7,15.935,16.69,1462989,0
+CSTM.US,D,20231103,000000,17.15,17.32,17.0008,17.05,989523,0
+CSTM.US,D,20231106,000000,17.01,17.0368,16.77,16.96,508563,0
+CSTM.US,D,20231107,000000,16.85,16.91,16.57,16.73,1179561,0
+CSTM.US,D,20231108,000000,16.77,16.9,16.615,16.89,490503,0
+CSTM.US,D,20231109,000000,17,17.24,16.88,17.12,880053,0
+CSTM.US,D,20231110,000000,17.25,17.63,17.04,17.57,811063,0
+CSTM.US,D,20231113,000000,17.52,17.58,17.13,17.14,596149,0
+CSTM.US,D,20231114,000000,17.5,18.13,17.5,18.12,789978,0
+CSTM.US,D,20231115,000000,17.94,18.37,17.91,17.96,769781,0
+CSTM.US,D,20231116,000000,17.87,17.98,17.575,17.65,754415,0
+CSTM.US,D,20231117,000000,17.88,18.01,17.71,17.8,531626,0
+CSTM.US,D,20231120,000000,17.89,17.96,17.745,17.8,382245,0
+CSTM.US,D,20231121,000000,17.69,17.7278,17.26,17.26,905706,0
+CSTM.US,D,20231122,000000,17.3,17.57,17.12,17.45,523097,0
+CSTM.US,D,20231124,000000,17.38,17.57,17.34,17.5,210691,0
+CSTM.US,D,20231127,000000,17.37,17.55,17.22,17.49,331436,0
+CSTM.US,D,20231128,000000,17.49,17.67,17.29,17.37,549377,0
+CSTM.US,D,20231129,000000,17.56,17.62,16.96,17.26,419071,0
+CSTM.US,D,20231130,000000,17.38,17.64,17.25,17.4,765065,0
+CSTM.US,D,20231201,000000,17.35,17.99,17.28,17.86,1387023,0
+CSTM.US,D,20231204,000000,17.85,18.33,17.8,18.33,940104,0
+CSTM.US,D,20231205,000000,18.23,18.27,17.49,17.6,583503,0
+CSTM.US,D,20231206,000000,17.83,17.9,17.29,17.4,470557,0
+CSTM.US,D,20231207,000000,17.44,17.54,17.15,17.53,480052,0
+CSTM.US,D,20231208,000000,17.44,17.795,17.38,17.6,425808,0
+CSTM.US,D,20231211,000000,17.51,18.07,17.34,17.78,447348,0
+CSTM.US,D,20231212,000000,17.78,17.78,17.47,17.51,477250,0
+CSTM.US,D,20231213,000000,17.48,18.29,17.42,18.27,636655,0
+CSTM.US,D,20231214,000000,18.49,18.98,18.45,18.88,871636,0
+CSTM.US,D,20231215,000000,18.98,19.39,18.84,18.95,1192439,0
+CSTM.US,D,20231218,000000,19.04,19.5,18.95,19.25,547945,0
+CSTM.US,D,20231219,000000,19.46,19.78,19.38,19.74,573559,0
+CSTM.US,D,20231220,000000,19.79,20.01,19.38,19.4,508697,0
+CSTM.US,D,20231221,000000,19.68,19.79,19.52,19.78,323655,0
+CSTM.US,D,20231222,000000,19.8,20.07,19.62,20,366627,0
+CSTM.US,D,20231226,000000,20,20.29,19.94,20.2,361893,0
+CSTM.US,D,20231227,000000,20.27,20.68,20.27,20.49,416343,0
+CSTM.US,D,20231228,000000,20.28,20.545,20.28,20.39,301949,0
+CSTM.US,D,20231229,000000,20.23,20.38,19.95,19.96,497001,0
+CSTM.US,D,20240102,000000,19.52,19.92,19.41,19.59,539718,0
+CSTM.US,D,20240103,000000,19.42,19.42,18.74,18.8,592195,0
+CSTM.US,D,20240104,000000,18.93,18.98,18.72,18.77,521648,0
+CSTM.US,D,20240105,000000,18.55,19.01,18.5214,18.56,514237,0
+CSTM.US,D,20240108,000000,18.47,18.78,18.33,18.63,738495,0
+CSTM.US,D,20240109,000000,18.31,18.8,18.28,18.55,1034785,0
+CSTM.US,D,20240110,000000,18.47,18.57,18.24,18.32,723455,0
+CSTM.US,D,20240111,000000,18.33,18.33,17.89,18.13,765663,0
+CSTM.US,D,20240112,000000,18.46,18.52,18.16,18.24,460028,0
+CSTM.US,D,20240116,000000,18.29,18.33,18.035,18.12,546632,0
+CSTM.US,D,20240117,000000,17.68,18.15,17.57,18.05,992429,0
+CSTM.US,D,20240118,000000,18.26,18.26,17.82,18,746307,0
+CSTM.US,D,20240119,000000,18.08,18.64,17.81,18.61,904924,0
+CSTM.US,D,20240122,000000,18.67,19.13,18.58,18.85,876768,0
+CSTM.US,D,20240123,000000,19.43,19.52,18.91,19,694695,0
+CSTM.US,D,20240124,000000,19.33,19.38,18.76,18.81,688288,0
+CSTM.US,D,20240125,000000,19.16,19.23,18.685,19.09,484776,0
+CSTM.US,D,20240126,000000,19.26,19.38,19.095,19.24,264067,0
+CSTM.US,D,20240129,000000,19.12,19.52,18.99,19.51,516875,0
+CSTM.US,D,20240130,000000,19.29,19.4,19.115,19.26,322406,0
+CSTM.US,D,20240131,000000,19.18,19.43,18.75,18.75,421763,0
+CSTM.US,D,20240201,000000,18.94,19.26,18.81,19.26,419570,0
+CSTM.US,D,20240202,000000,18.85,19.325,18.74,19.24,454092,0
+CSTM.US,D,20240205,000000,18.86,18.91,18.56,18.83,444867,0
+CSTM.US,D,20240206,000000,18.8,19.005,18.665,18.99,484256,0
+CSTM.US,D,20240207,000000,19.05,19.05,18.76,18.87,465505,0
+CSTM.US,D,20240208,000000,18.79,19.38,18.65,19.16,797062,0
+CSTM.US,D,20240209,000000,19.14,19.2,18.78,18.79,610937,0
+CSTM.US,D,20240212,000000,18.86,19.355,18.83,19.25,894715,0
+CSTM.US,D,20240213,000000,18.45,18.78,18.11,18.35,772421,0
+CSTM.US,D,20240214,000000,18.68,18.87,18.45,18.66,644651,0
+CSTM.US,D,20240215,000000,18.89,19.27,18.89,19.22,642521,0
+CSTM.US,D,20240216,000000,19.09,19.35,18.94,19.13,678640,0
+CSTM.US,D,20240220,000000,18.75,18.765,18.44,18.57,889634,0
+CSTM.US,D,20240221,000000,20.34,20.79,19.205,19.49,1996460,0
+CSTM.US,D,20240222,000000,19.37,19.77,19.251,19.61,1200939,0
+CSTM.US,D,20240223,000000,19.6,19.87,19.18,19.59,1171287,0
+CSTM.US,D,20240226,000000,18.79,19.75,18.79,19.38,866686,0
+CSTM.US,D,20240227,000000,19.46,19.55,19.025,19.04,578238,0
+CSTM.US,D,20240228,000000,18.85,19.26,18.73,18.78,765336,0
+CSTM.US,D,20240229,000000,19.15,19.6,18.905,19.39,1176563,0
+CSTM.US,D,20240301,000000,19.49,19.575,19.24,19.43,611857,0
+CSTM.US,D,20240304,000000,19.32,19.54,19.32,19.4,367452,0
+CSTM.US,D,20240305,000000,19.24,19.5,19.12,19.13,496990,0
+CSTM.US,D,20240306,000000,19.48,19.55,19.25,19.41,641704,0
+CSTM.US,D,20240307,000000,19.53,20.04,19.53,20.03,887561,0
+CSTM.US,D,20240308,000000,19.63,20.5489,19.63,20.08,888435,0
+CSTM.US,D,20240311,000000,19.95,20.18,19.81,20.18,689644,0
+CSTM.US,D,20240312,000000,20.2,20.23,19.81,20.15,358861,0
+CSTM.US,D,20240313,000000,20.12,20.42,20.12,20.25,454663,0
+CSTM.US,D,20240314,000000,20.13,20.17,19.588,19.82,527038,0
+CSTM.US,D,20240315,000000,19.76,20.0292,19.67,19.81,729614,0
+CSTM.US,D,20240318,000000,19.92,20.18,19.81,19.89,534158,0
+CSTM.US,D,20240319,000000,19.85,20.32,19.75,20.12,1130402,0
+CSTM.US,D,20240320,000000,20.16,21.1,20.1,21,587151,0
+CSTM.US,D,20240321,000000,21.09,21.15,20.82,20.98,694261,0
+CSTM.US,D,20240322,000000,20.83,21.075,20.79,20.91,336941,0
+CSTM.US,D,20240325,000000,21,21.37,21,21.31,445566,0
+CSTM.US,D,20240326,000000,21.45,21.45,20.9,20.91,907943,0
+CSTM.US,D,20240327,000000,21.12,21.83,21.09,21.73,752071,0
+CSTM.US,D,20240328,000000,21.76,22.17,21.73,22.11,587262,0
+CSTM.US,D,20240401,000000,22.26,22.45,22.1231,22.28,627154,0
+CSTM.US,D,20240402,000000,22.17,22.54,22.07,22.48,858750,0
+CSTM.US,D,20240403,000000,22.44,23.125,22.44,22.88,867150,0
+CSTM.US,D,20240404,000000,23.08,23.2,22.39,22.41,578298,0
+CSTM.US,D,20240405,000000,22.39,22.63,22.17,22.43,754008,0
+CSTM.US,D,20240408,000000,22.73,22.8699,22.44,22.49,571878,0
+CSTM.US,D,20240409,000000,22.74,22.9075,22.35,22.41,697444,0
+CSTM.US,D,20240410,000000,22.07,22.31,21.44,21.8,959233,0
+CSTM.US,D,20240411,000000,21.94,22.022,21.62,21.67,554130,0
+CSTM.US,D,20240412,000000,21.55,21.6912,21,21.15,900305,0
+CSTM.US,D,20240415,000000,21.5,21.685,20.89,21.01,740622,0
+CSTM.US,D,20240416,000000,20.72,21.26,20.52,20.98,939985,0
+CSTM.US,D,20240417,000000,21.31,21.34,20.7,20.73,646430,0
+CSTM.US,D,20240418,000000,20.84,21.34,20.59,20.61,1267911,0
+CSTM.US,D,20240419,000000,20.55,21.1,20.55,20.71,730689,0
+CSTM.US,D,20240422,000000,20.96,21.38,20.75,21.13,1909551,0
+CSTM.US,D,20240423,000000,20.88,21.33,20.82,21.33,1251871,0
+CSTM.US,D,20240424,000000,21.2,21.21,19.86,19.99,2506382,0
+CSTM.US,D,20240425,000000,19.86,20.61,19.45,20.37,1679789,0
+CSTM.US,D,20240426,000000,20.27,20.77,20.25,20.7,910407,0
+CSTM.US,D,20240429,000000,20.83,21.05,20.55,20.7,680638,0
+CSTM.US,D,20240430,000000,20.35,20.45,19.65,19.69,883188,0
+CSTM.US,D,20240501,000000,19.86,20.33,19.69,19.74,1047986,0
+CSTM.US,D,20240502,000000,19.84,20.08,19.73,19.98,850064,0
+CSTM.US,D,20240503,000000,20.3,20.45,20.05,20.21,606379,0
+CSTM.US,D,20240506,000000,20.47,20.82,20.44,20.46,593025,0
+CSTM.US,D,20240507,000000,20.44,20.67,20.25,20.27,487374,0
+CSTM.US,D,20240508,000000,19.97,20.14,19.95,20,669325,0
+CSTM.US,D,20240509,000000,20.06,20.48,20.06,20.16,459937,0
+CSTM.US,D,20240510,000000,20.35,20.435,20.01,20.24,499473,0
+CSTM.US,D,20240513,000000,20.41,20.532,20.1,20.2,505675,0
+CSTM.US,D,20240514,000000,20.55,20.59,19.94,20.02,591025,0
+CSTM.US,D,20240515,000000,20.33,20.4,19.77,20.19,1402774,0
+CSTM.US,D,20240516,000000,20.21,20.875,20.21,20.84,927172,0
+CSTM.US,D,20240517,000000,20.76,21.066,20.59,20.7,642002,0
+CSTM.US,D,20240520,000000,20.65,21.59,20.65,21.49,722851,0
+CSTM.US,D,20240521,000000,21.31,21.81,21.31,21.7,621603,0
+CSTM.US,D,20240522,000000,21.55,21.69,21.166,21.37,890432,0
+CSTM.US,D,20240523,000000,21.43,21.65,20.99,21.22,1256000,0
+CSTM.US,D,20240524,000000,21.38,21.73,21.365,21.65,599720,0
+CSTM.US,D,20240528,000000,21.57,21.96,21.4,21.81,976776,0
+CSTM.US,D,20240529,000000,21.6,21.68,20.841,21.5,1907853,0
+CSTM.US,D,20240530,000000,21.63,21.68,21.35,21.54,813889,0
+CSTM.US,D,20240531,000000,21.52,21.71,21.12,21.67,662929,0
+CSTM.US,D,20240603,000000,21.75,22,21.62,21.98,1233370,0
+CSTM.US,D,20240604,000000,21.65,21.71,20.96,21.28,1605417,0
+CSTM.US,D,20240605,000000,20.12,20.58,20.0112,20.45,2561430,0
+CSTM.US,D,20240606,000000,20.33,20.59,19.85,19.87,1153340,0
+CSTM.US,D,20240607,000000,19.67,19.77,19.4,19.74,1521989,0
+CSTM.US,D,20240610,000000,19.5,20.225,19.5,20.2,771084,0
+CSTM.US,D,20240611,000000,19.74,20.5,19.68,20.42,960127,0
+CSTM.US,D,20240612,000000,21,21.23,20.56,20.56,1309949,0
+CSTM.US,D,20240613,000000,20.41,20.65,19.925,20.25,1198310,0
+CSTM.US,D,20240614,000000,19.87,20.03,19.69,19.82,1083413,0
+CSTM.US,D,20240617,000000,19.59,20.09,19.52,20.05,768739,0
+CSTM.US,D,20240618,000000,20.11,20.29,19.925,19.94,778466,0
+CSTM.US,D,20240620,000000,19.92,20.16,19.86,20.06,886332,0
+CSTM.US,D,20240621,000000,20,20.35,20,20.09,1139082,0
+CSTM.US,D,20240624,000000,20.2,20.666,20.12,20.37,823658,0
+CSTM.US,D,20240625,000000,20.23,20.3,19.965,20.08,769568,0
+CSTM.US,D,20240626,000000,19.93,20.05,19.695,19.89,655709,0
+CSTM.US,D,20240627,000000,19.97,19.97,19.24,19.36,891073,0
+CSTM.US,D,20240628,000000,19.57,19.77,18.82,18.85,3957461,0
+CSTM.US,D,20240701,000000,19.08,19.37,18.47,18.55,1224742,0
+CSTM.US,D,20240702,000000,18.61,19.02,18.24,18.94,1320141,0
+CSTM.US,D,20240703,000000,19.15,19.38,18.88,18.94,612992,0
+CSTM.US,D,20240705,000000,18.87,18.895,18.5,18.59,724867,0
+CSTM.US,D,20240708,000000,18.78,19.075,18.6367,19,778438,0
+CSTM.US,D,20240709,000000,18.97,18.98,18.46,18.67,1568659,0
+CSTM.US,D,20240710,000000,18.79,18.91,18.51,18.67,1045987,0
+CSTM.US,D,20240711,000000,19.02,19.085,18.73,18.88,972871,0
+CSTM.US,D,20240712,000000,19.12,19.18,18.62,18.65,1321227,0
+CSTM.US,D,20240715,000000,18.78,19.35,18.57,19.21,1254699,0
+CSTM.US,D,20240716,000000,19.12,19.65,18.8,19.53,1607032,0
+CSTM.US,D,20240717,000000,19.42,19.53,19.03,19.13,1612957,0
+CSTM.US,D,20240718,000000,18.98,19.53,18.645,18.77,966814,0
+CSTM.US,D,20240719,000000,18.73,18.73,18.4,18.69,1143366,0
+CSTM.US,D,20240722,000000,18.78,18.93,18.47,18.51,2264651,0
+CSTM.US,D,20240723,000000,18.51,18.9799,16.82,17.95,5053571,0
+CSTM.US,D,20240724,000000,17.8,17.95,17.4,17.45,2108171,0
+CSTM.US,D,20240725,000000,17.6,17.6,17.05,17.08,2209051,0
+CSTM.US,D,20240726,000000,17.18,17.44,16.93,16.99,1355830,0
+CSTM.US,D,20240729,000000,16.92,17.39,16.83,17.21,1570444,0
+CSTM.US,D,20240730,000000,17.18,17.3299,16.86,17.22,1651391,0
+CSTM.US,D,20240731,000000,17.48,18.15,17.48,17.81,1061874,0
+CSTM.US,D,20240801,000000,17.68,17.81,16.64,16.69,1105270,0
+CSTM.US,D,20240802,000000,16.29,16.29,15.87,15.88,1082676,0
+CSTM.US,D,20240805,000000,15.2,15.73,14.7,15.66,1399236,0
+CSTM.US,D,20240806,000000,15.58,15.83,15.23,15.23,1749647,0
+CSTM.US,D,20240807,000000,15.53,15.6,15.17,15.21,1038042,0
+CSTM.US,D,20240808,000000,15.35,15.66,15.22,15.55,1083349,0
+CSTM.US,D,20240809,000000,15.54,15.91,15.53,15.73,786428,0
+CSTM.US,D,20240812,000000,15.77,15.88,15.24,15.27,780025,0
+CSTM.US,D,20240813,000000,15.46,16.02,15.3,15.96,827852,0
+CSTM.US,D,20240814,000000,16,16,15.51,15.89,618762,0
+CSTM.US,D,20240815,000000,16.29,16.33,15.92,16.04,840582,0
+CSTM.US,D,20240816,000000,16,16.14,15.905,16.04,542006,0
+CSTM.US,D,20240819,000000,16.15,16.25,16.08,16.1,521309,0
+CSTM.US,D,20240820,000000,16.18,16.3,15.97,15.98,481367,0
+CSTM.US,D,20240821,000000,16.14,16.34,16.04,16.26,526391,0
+CSTM.US,D,20240822,000000,16.2,16.3,15.91,15.93,412894,0
+CSTM.US,D,20240823,000000,16.01,16.64,15.955,16.56,789493,0
+CSTM.US,D,20240826,000000,16.8,16.92,16.68,16.75,644841,0
+CSTM.US,D,20240827,000000,16.68,17.04,16.645,16.9,724921,0
+CSTM.US,D,20240828,000000,16.73,16.795,16.435,16.55,680052,0
+CSTM.US,D,20240829,000000,16.69,16.835,16.53,16.67,861503,0
+CSTM.US,D,20240830,000000,16.71,16.91,16.6346,16.77,729870,0
+CSTM.US,D,20240903,000000,16.44,16.465,15.97,16.05,1306497,0
+CSTM.US,D,20240904,000000,16.04,16.35,15.85,15.93,990268,0
+CSTM.US,D,20240905,000000,16.06,16.52,15.89,16.5,1343938,0
+CSTM.US,D,20240906,000000,16.54,16.7,16.36,16.54,1469739,0
+CSTM.US,D,20240909,000000,16.55,16.55,16.1,16.17,1235020,0
+CSTM.US,D,20240910,000000,16.07,16.21,15.9,15.91,1347681,0
+CSTM.US,D,20240911,000000,15.9,16.43,15.8015,16.41,718245,0
+CSTM.US,D,20240912,000000,16.5,16.61,16.31,16.38,459313,0
+CSTM.US,D,20240913,000000,16.59,16.795,16.45,16.57,628761,0
+CSTM.US,D,20240916,000000,16.65,16.79,16.41,16.62,541329,0
+CSTM.US,D,20240917,000000,16.8,16.96,16.65,16.89,644576,0
+CSTM.US,D,20240918,000000,16.89,17.265,16.68,16.76,788736,0
+CSTM.US,D,20240919,000000,17.27,17.27,16.65,16.76,1206026,0
+CSTM.US,D,20240920,000000,16.74,16.74,16.19,16.22,1669772,0
+CSTM.US,D,20240923,000000,16.3,16.51,16.13,16.14,661538,0
+CSTM.US,D,20240924,000000,16.44,16.575,16.22,16.26,1213980,0
+CSTM.US,D,20240925,000000,16.16,16.2551,15.73,15.75,1158775,0
+CSTM.US,D,20240926,000000,16.18,16.87,16.035,16.6,1584391,0
+CSTM.US,D,20240927,000000,16.79,17.03,16.745,16.84,805597,0
+CSTM.US,D,20240930,000000,16.39,16.54,15.995,16.26,1151638,0
+CSTM.US,D,20241001,000000,16.34,16.59,16.2,16.45,1479762,0
+CSTM.US,D,20241002,000000,16.24,16.4399,15.99,16.19,2123580,0
+CSTM.US,D,20241003,000000,16,16.0454,15.51,15.51,2052734,0
+CSTM.US,D,20241004,000000,15.82,15.82,15.06,15.07,1175260,0
+CSTM.US,D,20241007,000000,14.93,15.14,14.735,14.88,1167516,0
+CSTM.US,D,20241008,000000,14.68,14.73,14.48,14.5,1726071,0
+CSTM.US,D,20241009,000000,14.39,14.595,14.25,14.36,1343653,0
+CSTM.US,D,20241010,000000,14.2,14.81,14.16,14.74,1589190,0
+CSTM.US,D,20241011,000000,14.78,14.87,14.42,14.55,929902,0
+CSTM.US,D,20241014,000000,14.38,14.77,14.26,14.76,879020,0
+CSTM.US,D,20241015,000000,14.79,14.88,14.51,14.54,1463814,0
+CSTM.US,D,20241016,000000,14.67,14.84,14.53,14.84,1189949,0
+CSTM.US,D,20241017,000000,14.85,14.9444,14.48,14.84,651223,0
+CSTM.US,D,20241018,000000,15.01,15.16,14.87,15,457982,0
+CSTM.US,D,20241021,000000,14.97,15.03,14.12,14.14,1133222,0
+CSTM.US,D,20241022,000000,14.21,15.05,14.12,14.93,2540451,0
+CSTM.US,D,20241023,000000,12,12.36,10.49,10.73,12364617,0
+CSTM.US,D,20241024,000000,10.9,10.915,10.605,10.85,5280162,0
+CSTM.US,D,20241025,000000,11.06,11.405,10.84,11.35,4265314,0
+CSTM.US,D,20241028,000000,11.33,12.045,11.315,11.89,2541361,0
+CSTM.US,D,20241029,000000,11.76,11.86,11.36,11.41,2427222,0
+CSTM.US,D,20241030,000000,11.29,11.44,11.0125,11.32,2024261,0
+CSTM.US,D,20241031,000000,11.22,11.3445,11.02,11.1,1605365,0
+CSTM.US,D,20241101,000000,11.11,11.39,11.07,11.33,1170109,0
+CSTM.US,D,20241104,000000,11.5,11.5187,11.14,11.19,1587553,0
+CSTM.US,D,20241105,000000,11.18,11.3,11.08,11.2,1319417,0
+CSTM.US,D,20241106,000000,11.55,12.06,11.42,11.92,2914521,0
+CSTM.US,D,20241107,000000,12.13,12.2,11.84,11.95,1729169,0
+CSTM.US,D,20241108,000000,11.83,12.02,11.73,11.96,1141978,0
+CSTM.US,D,20241111,000000,11.91,12.07,11.77,11.95,1021452,0
+CSTM.US,D,20241112,000000,11.7832,12.01,11.75,11.79,860860,0
+CSTM.US,D,20241113,000000,11.85,12,11.63,11.68,1133901,0
+CSTM.US,D,20241114,000000,11.7,11.8,11.21,11.34,1685790,0
+CSTM.US,D,20241115,000000,11.44,11.65,11.3,11.46,1516194,0
+CSTM.US,D,20241118,000000,11.535,11.73,11.43,11.7,1179058,0
+CSTM.US,D,20241119,000000,11.69,11.89,11.51,11.58,1433982,0
+CSTM.US,D,20241120,000000,11.54,11.72,11.48,11.68,1484372,0
+CSTM.US,D,20241121,000000,11.655,12.055,11.49,12.01,1371045,0
+CSTM.US,D,20241122,000000,11.97,12.425,11.97,12.29,885608,0
+CSTM.US,D,20241125,000000,12.32,12.75,12.32,12.54,1327652,0
+CSTM.US,D,20241126,000000,12.625,12.645,12.3,12.48,1064709,0
+CSTM.US,D,20241127,000000,12.51,12.59,12.16,12.25,805988,0
+CSTM.US,D,20241129,000000,12.315,12.46,12.2,12.26,245133,0
+CSTM.US,D,20241202,000000,12.3,12.56,12.15,12.48,1146059,0
+CSTM.US,D,20241203,000000,12.63,12.63,12.195,12.26,928827,0
+CSTM.US,D,20241204,000000,12.315,12.45,12.13,12.2,1103185,0
+CSTM.US,D,20241205,000000,12.12,12.28,11.77,11.9,1024916,0
+CSTM.US,D,20241206,000000,11.95,12.05,11.6347,11.73,655921,0
+CSTM.US,D,20241209,000000,11.86,12.24,11.82,11.86,1250082,0
+CSTM.US,D,20241210,000000,11.95,11.96,11.63,11.81,1117022,0
+CSTM.US,D,20241211,000000,11.8,11.97,11.69,11.71,961961,0
+CSTM.US,D,20241212,000000,11.675,11.72,11.27,11.31,1058644,0
+CSTM.US,D,20241213,000000,11.24,11.36,11.02,11.16,689370,0
+CSTM.US,D,20241216,000000,11.055,11.065,10.78,11.01,1258360,0
+CSTM.US,D,20241217,000000,10.89,10.98,10.7,10.91,922438,0
+CSTM.US,D,20241218,000000,10.885,10.97,10.215,10.37,1061009,0
+CSTM.US,D,20241219,000000,10.43,10.51,9.98,10.11,1224976,0
+CSTM.US,D,20241220,000000,10.13,10.49,10,10.31,1973445,0
+CSTM.US,D,20241223,000000,10.23,10.36,10.06,10.33,918644,0
+CSTM.US,D,20241224,000000,10.41,10.415,10.28,10.33,416655,0
+CSTM.US,D,20241226,000000,10.28,10.425,10.2,10.35,1024550,0
+CSTM.US,D,20241227,000000,10.3483,10.4248,10.0902,10.19,980211,0
+CSTM.US,D,20241230,000000,10.11,10.16,9.9502,9.97,933077,0
+CSTM.US,D,20241231,000000,10.1,10.34,10.06,10.27,995623,0
+CSTM.US,D,20250102,000000,10.44,10.73,10.28,10.29,961190,0
+CSTM.US,D,20250103,000000,10.27,10.53,10.2,10.52,1352851,0
+CSTM.US,D,20250106,000000,10.75,10.87,10.435,10.48,1063080,0
+CSTM.US,D,20250107,000000,10.615,10.7,10.37,10.47,830461,0
+CSTM.US,D,20250108,000000,10.31,10.835,10.2,10.77,1225587,0
+CSTM.US,D,20250110,000000,10.69,10.76,10.2707,10.35,1107300,0
+CSTM.US,D,20250113,000000,10.16,10.41,10.16,10.32,912592,0
+CSTM.US,D,20250114,000000,10.385,10.4699,10.12,10.18,1385368,0
+CSTM.US,D,20250115,000000,10.6,11.105,10.56,10.85,1809103,0
+CSTM.US,D,20250116,000000,10.85,11.085,10.72,10.93,1540416,0
+CSTM.US,D,20250117,000000,10.98,10.98,10.65,10.74,910694,0
+CSTM.US,D,20250121,000000,10.8597,10.93,10.59,10.62,831451,0
+CSTM.US,D,20250122,000000,10.6,10.61,10.28,10.35,1226005,0
+CSTM.US,D,20250123,000000,10.29,10.47,10.17,10.46,1443214,0
+CSTM.US,D,20250124,000000,10.38,10.4768,10.135,10.21,877678,0
+CSTM.US,D,20250127,000000,10.17,10.275,10.05,10.07,894092,0
+CSTM.US,D,20250128,000000,10.03,10.11,9.85,9.95,1342102,0
+CSTM.US,D,20250129,000000,9.97,10.06,9.9,10,885430,0
+CSTM.US,D,20250130,000000,10.06,10.115,9.85,9.89,1010976,0
+CSTM.US,D,20250131,000000,9.93,10.11,9.83,9.93,1360644,0
+CSTM.US,D,20250203,000000,9.69,9.7771,9.35,9.58,1159666,0
+CSTM.US,D,20250204,000000,9.56,9.85,9.54,9.78,650164,0
+CSTM.US,D,20250205,000000,9.87,9.87,9.59,9.68,1017296,0
+CSTM.US,D,20250206,000000,9.75,9.9388,9.7,9.83,1006002,0
+CSTM.US,D,20250207,000000,9.83,9.8999,9.52,9.58,1456411,0
+CSTM.US,D,20250210,000000,9.76,9.95,9.62,9.65,1621357,0
+CSTM.US,D,20250211,000000,9.575,9.575,9.395,9.46,1757308,0
+CSTM.US,D,20250212,000000,9.36,9.485,9.29,9.4,1152201,0
+CSTM.US,D,20250213,000000,9.475,9.59,9.4,9.53,1371232,0
+CSTM.US,D,20250214,000000,9.625,9.75,9.2608,9.34,1665465,0
+CSTM.US,D,20250218,000000,9.55,9.55,9.22,9.24,1505004,0
+CSTM.US,D,20250219,000000,9.2,9.265,9.04,9.07,3691128,0
+CSTM.US,D,20250220,000000,10.12,10.98,10.05,10.36,3603259,0
+CSTM.US,D,20250221,000000,10.47,10.86,10.33,10.43,2859737,0
+CSTM.US,D,20250224,000000,10.43,11.04,10.34,10.84,2033990,0
+CSTM.US,D,20250225,000000,11.3,11.72,11.0933,11.44,2020298,0
+CSTM.US,D,20250226,000000,11.625,11.83,11.45,11.62,1641534,0
+CSTM.US,D,20250227,000000,11.6002,11.66,11.37,11.57,1342442,0
+CSTM.US,D,20250228,000000,11.58,11.63,11.19,11.38,1674775,0
+CSTM.US,D,20250303,000000,11.56,11.6,10.639,10.68,1436429,0
+CSTM.US,D,20250304,000000,10.58,10.67,9.99,10.17,1914213,0
+CSTM.US,D,20250305,000000,10.22,11.0283,10.22,10.87,1347843,0
+CSTM.US,D,20250306,000000,10.81,11.53,10.71,11.47,1685951,0
+CSTM.US,D,20250307,000000,11.54,11.86,11.22,11.82,1856950,0
+CSTM.US,D,20250310,000000,11.69,11.79,11.29,11.41,1885231,0
+CSTM.US,D,20250311,000000,11.75,12.045,11.21,11.84,2406916,0
+CSTM.US,D,20250312,000000,11.86,12.3498,11.77,12.05,2768704,0
+CSTM.US,D,20250313,000000,11.81,12.05,11.65,11.9,1770350,0
+CSTM.US,D,20250314,000000,11.945,12.4,11.94,12.2,1271107,0
+CSTM.US,D,20250317,000000,12.11,12.34,12.045,12.27,987787,0
+CSTM.US,D,20250318,000000,12.21,12.28,11.85,11.88,1639223,0
+CSTM.US,D,20250319,000000,11.82,12.27,11.5,11.99,1005812,0
+CSTM.US,D,20250320,000000,11.855,11.97,11.725,11.76,780938,0
+CSTM.US,D,20250321,000000,11.6,11.6,11.24,11.35,1981585,0
+CSTM.US,D,20250324,000000,11.55,11.76,11.365,11.38,745994,0
+CSTM.US,D,20250325,000000,11.43,11.5,11.26,11.27,654825,0
+CSTM.US,D,20250326,000000,11.23,11.365,10.87,10.94,1217705,0
+CSTM.US,D,20250327,000000,10.69,10.92,10.39,10.87,1717041,0
+CSTM.US,D,20250328,000000,10.92,10.92,10.21,10.3,935448,0
+CSTM.US,D,20250331,000000,10.03,10.205,9.76,10.09,1404380,0
+CSTM.US,D,20250401,000000,10.08,10.265,9.95,10.13,936347,0
+CSTM.US,D,20250402,000000,9.83,10.355,9.83,10.3,972967,0
+CSTM.US,D,20250403,000000,9.51,9.83,9.0901,9.14,1567420,0
+CSTM.US,D,20250404,000000,8.5,8.72,7.95,8.41,2381824,0
+CSTM.US,D,20250407,000000,7.91,8.76,7.56,7.99,2356224,0
+CSTM.US,D,20250408,000000,8.27,8.43,7.45,7.7,2579653,0
+CSTM.US,D,20250409,000000,7.69,8.97,7.325,8.84,3230195,0
+CSTM.US,D,20250410,000000,8.48,8.5827,7.765,7.92,1355496,0
+CSTM.US,D,20250411,000000,7.79,8.17,7.79,8.06,1485093,0
+CSTM.US,D,20250414,000000,8.285,8.605,8.0901,8.56,2145386,0
+CSTM.US,D,20250415,000000,8.58,8.71,8.25,8.39,1528125,0
+CSTM.US,D,20250416,000000,8.53,8.64,8.29,8.53,2457071,0
+CSTM.US,D,20250417,000000,8.49,8.66,8.34,8.6,1707119,0
+CSTM.US,D,20250421,000000,8.51,8.68,8.24,8.34,1448520,0
+CSTM.US,D,20250422,000000,8.4953,8.65,8.31,8.31,1631214,0
+CSTM.US,D,20250423,000000,8.76,9.1,8.725,8.83,2365524,0
+CSTM.US,D,20250424,000000,8.83,9.475,8.81,9.39,1931778,0
+CSTM.US,D,20250425,000000,9.375,9.44,9.035,9.3,1505356,0
+CSTM.US,D,20250428,000000,9.371,9.5266,9.13,9.15,2153338,0
+CSTM.US,D,20250429,000000,9.21,9.68,9.065,9.59,3614477,0
+CSTM.US,D,20250430,000000,9.85,10.39,9.63,10.11,4498726,0
+CSTM.US,D,20250501,000000,10.31,10.89,10.13,10.78,3558510,0
+CSTM.US,D,20250502,000000,11.05,11.23,10.67,11.14,2663953,0
+CSTM.US,D,20250505,000000,11.1,11.31,10.815,11.04,1520808,0
+CSTM.US,D,20250506,000000,10.885,11.04,10.745,10.88,1344998,0
+CSTM.US,D,20250507,000000,10.865,11.125,10.71,10.77,1309339,0
+CSTM.US,D,20250508,000000,10.915,11.34,10.9,11.19,1079269,0
+CSTM.US,D,20250509,000000,11.265,11.35,11.155,11.27,957129,0
+CSTM.US,D,20250512,000000,11.84,12.2,11.76,12.02,1843108,0
+CSTM.US,D,20250513,000000,12.115,12.57,12.0301,12.32,1735089,0
+CSTM.US,D,20250514,000000,12.3201,12.75,12.32,12.48,1821606,0
+CSTM.US,D,20250515,000000,12.0958,12.35,11.9,12.08,1236831,0
+CSTM.US,D,20250516,000000,12.085,12.21,11.6,11.77,2127569,0
+CSTM.US,D,20250519,000000,11.51,12.165,11.4724,12.16,1605560,0
+CSTM.US,D,20250520,000000,12.14,12.51,12.08,12.38,1194115,0
+CSTM.US,D,20250521,000000,12.38,12.4,11.915,12.1,1759879,0
+CSTM.US,D,20250522,000000,12.06,12.11,11.73,11.82,1058410,0
+CSTM.US,D,20250523,000000,11.23,11.74,11.23,11.68,1508079,0
+CSTM.US,D,20250527,000000,11.95,12.3,11.73,12.3,1406983,0
+CSTM.US,D,20250528,000000,12.05,12.3923,12.02,12.23,928673,0
+CSTM.US,D,20250529,000000,12.48,12.48,12.155,12.29,1108945,0
+CSTM.US,D,20250530,000000,12.17,12.26,11.9,12.14,4312696,0
+CSTM.US,D,20250602,000000,12.235,12.71,12.23,12.37,1644525,0
+CSTM.US,D,20250603,000000,12.27,12.84,12.11,12.68,1092314,0
+CSTM.US,D,20250604,000000,12.75,12.9,12.485,12.88,2606165,0
+CSTM.US,D,20250605,000000,13,13.015,12.64,12.83,1351613,0
+CSTM.US,D,20250606,000000,12.982,13.14,12.84,12.94,1385490,0
+CSTM.US,D,20250609,000000,13.15,13.2669,12.805,12.85,1493338,0
+CSTM.US,D,20250610,000000,13,13.7,13,13.65,2708090,0
+CSTM.US,D,20250611,000000,13.55,13.81,13.375,13.74,1557476,0
+CSTM.US,D,20250612,000000,13.53,13.97,13.42,13.96,1432395,0
+CSTM.US,D,20250613,000000,13.72,13.875,13.485,13.67,1402884,0
+CSTM.US,D,20250616,000000,13.91,13.99,13.33,13.45,1159909,0
+CSTM.US,D,20250617,000000,13.365,13.825,13.365,13.51,1182538,0
+CSTM.US,D,20250618,000000,13.51,13.625,12.9206,12.98,1456656,0
+CSTM.US,D,20250620,000000,13.14,13.14,12.78,12.92,1976097,0
+CSTM.US,D,20250623,000000,12.84,13.06,12.675,13.04,1296756,0
+CSTM.US,D,20250624,000000,13.27,13.355,13.15,13.21,1056305,0
+CSTM.US,D,20250625,000000,13.2,13.245,12.965,13.02,1347717,0
+CSTM.US,D,20250626,000000,13.195,13.54,13.18,13.51,1443199,0
+CSTM.US,D,20250627,000000,13.635,13.635,13.34,13.36,4998032,0
+CSTM.US,D,20250630,000000,13.635,13.635,13.29,13.3,1058918,0
+CSTM.US,D,20250701,000000,13.25,14.015,13.22,13.84,1899739,0
+CSTM.US,D,20250702,000000,13.8,14.67,13.8,14.15,2245119,0
+CSTM.US,D,20250703,000000,14.32,14.57,14.25,14.56,1277432,0
+CSTM.US,D,20250707,000000,14.25,14.55,14.05,14.13,1068662,0
+CSTM.US,D,20250708,000000,14.32,14.705,14.1,14.48,1314451,0
+CSTM.US,D,20250709,000000,14.6,14.65,14.21,14.32,646897,0
+CSTM.US,D,20250710,000000,14.425,14.62,14.34,14.45,925638,0
+CSTM.US,D,20250711,000000,14.25,14.3675,14.08,14.11,1200930,0
+CSTM.US,D,20250714,000000,14.095,14.13,13.86,14.02,1310273,0
+CSTM.US,D,20250715,000000,14.025,14.025,13.62,13.64,1368840,0
+CSTM.US,D,20250716,000000,13.685,13.685,13.275,13.53,1413557,0
+CSTM.US,D,20250717,000000,13.615,13.81,13.55,13.7,1436674,0
+CSTM.US,D,20250718,000000,13.775,13.86,13.55,13.57,989779,0
+CSTM.US,D,20250721,000000,13.765,14.095,13.56,13.92,837953,0
+CSTM.US,D,20250722,000000,14.07,14.42,13.92,14.31,1473265,0
+CSTM.US,D,20250723,000000,14.395,14.53,14.05,14.15,1089137,0
+CSTM.US,D,20250724,000000,14.14,14.28,13.805,13.81,848697,0
+CSTM.US,D,20250725,000000,13.87,13.92,13.43,13.67,1329747,0
+CSTM.US,D,20250728,000000,13.83,14.01,13.55,13.93,2411331,0
+CSTM.US,D,20250729,000000,14.498,14.96,13.965,14.68,2727716,0
+CSTM.US,D,20250730,000000,14.82,15.43,14.555,14.76,2685137,0
+CSTM.US,D,20250731,000000,14.92,14.92,13.645,13.71,1912367,0
+CSTM.US,D,20250801,000000,13.5,13.5,13.04,13.22,2099567,0
+CSTM.US,D,20250804,000000,13.455,13.58,13.2,13.22,1073395,0
+CSTM.US,D,20250805,000000,13.4,13.71,13.23,13.63,2488718,0
+CSTM.US,D,20250806,000000,13.79,14.0068,13.38,13.4,1095538,0
+CSTM.US,D,20250807,000000,13.71,13.88,13.35,13.38,1026669,0
+CSTM.US,D,20250808,000000,13.525,13.67,13.405,13.48,1098668,0
+CSTM.US,D,20250811,000000,13.51,13.68,13.06,13.08,1243355,0
+CSTM.US,D,20250812,000000,13.26,13.88,13.21,13.85,1552105,0
+CSTM.US,D,20250813,000000,14.01,14.4,13.955,14.24,1110820,0
+CSTM.US,D,20250814,000000,14.015,14.09,13.715,14.08,1170080,0
+CSTM.US,D,20250815,000000,13.905,14.725,13.905,14.44,1261716,0
+CSTM.US,D,20250818,000000,14.3,14.37,14.12,14.13,710150,0
+CSTM.US,D,20250819,000000,14.22,14.7389,14.22,14.62,1347989,0
+CSTM.US,D,20250820,000000,14.5302,14.62,14.26,14.4,974629,0
+CSTM.US,D,20250821,000000,14.41,14.41,14.05,14.24,722717,0
+CSTM.US,D,20250822,000000,14.3272,15.04,14.265,14.75,1807419,0
+CSTM.US,D,20250825,000000,14.6,14.77,14.29,14.3,759528,0
+CSTM.US,D,20250826,000000,14.34,14.73,14.25,14.56,1309447,0
+CSTM.US,D,20250827,000000,14.56,14.69,14.38,14.6,934079,0
+CSTM.US,D,20250828,000000,14.67,14.79,14.33,14.53,812228,0
+CSTM.US,D,20250829,000000,14.43,14.53,14.23,14.49,803151,0
+CSTM.US,D,20250902,000000,13.932,14.08,13.78,13.92,952502,0
+CSTM.US,D,20250903,000000,13.98,14.01,13.7,13.83,1436004,0
+CSTM.US,D,20250904,000000,13.725,13.95,13.58,13.95,1682034,0
+CSTM.US,D,20250905,000000,14.13,14.62,14.02,14.59,1325074,0
+CSTM.US,D,20250908,000000,14.58,14.61,14.17,14.33,871332,0
+CSTM.US,D,20250909,000000,14.365,14.43,13.72,13.73,1469628,0
+CSTM.US,D,20250910,000000,13.6,14.54,13.6,14.49,1975702,0
+CSTM.US,D,20250911,000000,14.4286,14.99,14.415,14.98,1224718,0
+CSTM.US,D,20250912,000000,14.795,15.05,14.73,14.94,785542,0
+CSTM.US,D,20250915,000000,14.89,15.36,14.89,15.16,991541,0
+CSTM.US,D,20250916,000000,15.215,15.28,14.945,14.98,657402,0
+CSTM.US,D,20250917,000000,15,15.77,14.9125,15.24,854083,0
+CSTM.US,D,20250918,000000,15.3525,16.49,15.24,16.36,2279885,0
+CSTM.US,D,20250919,000000,16.425,16.4389,15.4,15.43,1835579,0
+CSTM.US,D,20250922,000000,15.42,15.525,15.02,15.26,930805,0
+CSTM.US,D,20250923,000000,15.41,15.63,15.03,15.12,805493,0
+CSTM.US,D,20250924,000000,15.05,15.37,14.77,14.94,1103237,0
+CSTM.US,D,20250925,000000,14.785,15.185,14.7106,14.96,895682,0
+CSTM.US,D,20250926,000000,15.0575,15.49,15,15.33,891187,0
+CSTM.US,D,20250929,000000,15.55,15.55,14.97,15.03,748563,0
+CSTM.US,D,20250930,000000,15.1,15.1,14.51,14.88,1155325,0
+CSTM.US,D,20251001,000000,14.88,15.2,14.87,15.06,1093839,0
+CSTM.US,D,20251002,000000,15.15,15.595,14.95,15.44,860855,0
+CSTM.US,D,20251003,000000,15.75,15.85,15.43,15.44,819917,0
+CSTM.US,D,20251006,000000,15.7,15.73,15.13,15.14,785152,0
+CSTM.US,D,20251007,000000,15.4,16.19,15.35,15.38,1474340,0
+CSTM.US,D,20251008,000000,15.405,15.53,14.9422,15.11,1356730,0
+CSTM.US,D,20251009,000000,15.08,15.29,14.87,15,895299,0
+CSTM.US,D,20251010,000000,15.05,15.37,14.39,14.41,990386,0
+CSTM.US,D,20251013,000000,14.825,15.11,14.4475,15.09,849028,0
+CSTM.US,D,20251014,000000,14.79,15.51,14.66,15.32,901655,0
+CSTM.US,D,20251015,000000,15.5025,16.055,15.34,15.91,1390769,0
+CSTM.US,D,20251016,000000,16.01,16.01,15.24,15.49,942229,0
+CSTM.US,D,20251017,000000,15.21,15.43,15.07,15.29,645193,0
+CSTM.US,D,20251020,000000,15.31,15.97,15.31,15.95,831030,0
+CSTM.US,D,20251021,000000,15.715,16.6205,15.69,16.07,1472697,0
+CSTM.US,D,20251022,000000,16.09,16.25,15.45,15.66,1039450,0
+CSTM.US,D,20251023,000000,16,17.14,15.93,16.7,2002169,0
+CSTM.US,D,20251024,000000,16.94,17.34,16.85,16.9,1457233,0
+CSTM.US,D,20251027,000000,16.9,17.03,16.735,16.85,1096030,0
+CSTM.US,D,20251028,000000,16.94,17.11,16.765,16.91,1641160,0
+CSTM.US,D,20251029,000000,17.635,18.01,16,16.27,3189300,0
+CSTM.US,D,20251030,000000,16.39,16.6,16.045,16.19,2040740,0
+CSTM.US,D,20251031,000000,16.125,16.2,15.655,15.73,1868307,0
+CSTM.US,D,20251103,000000,15.855,16.62,15.78,16.22,1713598,0
+CSTM.US,D,20251104,000000,15.6575,16.19,15.64,15.93,1091881,0
+CSTM.US,D,20251105,000000,15.96,16.095,15.635,15.68,986215,0
+CSTM.US,D,20251106,000000,15.835,16.025,15.42,15.43,1161460,0
+CSTM.US,D,20251107,000000,15.31,15.865,15.31,15.83,617849,0
+CSTM.US,D,20251110,000000,16.318,16.41,16.03,16.22,934514,0
+CSTM.US,D,20251111,000000,16.36,16.42,15.985,16.15,1334013,0
+CSTM.US,D,20251112,000000,16.355,16.78,15.965,16.06,1054205,0
+CSTM.US,D,20251113,000000,16.03,16.06,15.481,15.65,698983,0
+CSTM.US,D,20251114,000000,15.47,15.61,15.22,15.42,710386,0
+CSTM.US,D,20251117,000000,15.66,15.66,14.875,14.91,861549,0
+CSTM.US,D,20251118,000000,14.74,14.97,14.64,14.75,807488,0
+CSTM.US,D,20251119,000000,14.63,15.26,14.62,14.89,1489196,0
+CSTM.US,D,20251120,000000,15.295,15.63,15.035,15.14,1338572,0
+CSTM.US,D,20251121,000000,15.22,15.49,14.865,15.4,1322030,0
+CSTM.US,D,20251124,000000,15.2375,15.58,15.05,15.54,1332418,0
+CSTM.US,D,20251125,000000,15.475,16.26,15.475,16.1,1298655,0
+CSTM.US,D,20251126,000000,15.3079,16.64,15.3079,16.61,1420707,0
+CSTM.US,D,20251128,000000,16.675,16.92,16.575,16.81,588717,0
+CSTM.US,D,20251201,000000,16.655,17.11,16.63,16.89,1261684,0
+CSTM.US,D,20251202,000000,16.94,17.01,16.58,16.89,1343819,0
+CSTM.US,D,20251203,000000,17.08,17.995,16.9,17.98,1454739,0
+CSTM.US,D,20251204,000000,17.57,18.335,17.57,18.18,1349715,0
+CSTM.US,D,20251205,000000,18.17,18.2494,17.55,17.77,1441676,0
+CSTM.US,D,20251208,000000,17.84,17.885,17.36,17.5,993350,0
+CSTM.US,D,20251209,000000,17.285,17.58,17.2,17.38,842432,0
+CSTM.US,D,20251210,000000,17.42,18.23,17.3401,18.14,1074900,0
+CSTM.US,D,20251211,000000,18.175,18.59,18.16,18.53,2432841,0
+CSTM.US,D,20251212,000000,18.68,18.75,18.245,18.35,1873948,0
+CSTM.US,D,20251215,000000,18.015,18.59,18.015,18.38,1480134,0
+CSTM.US,D,20251216,000000,18.3,18.71,18.25,18.51,1300541,0
+CSTM.US,D,20251217,000000,18.45,18.72,17.88,18.06,1176440,0
+CSTM.US,D,20251218,000000,18.49,18.498,18.08,18.22,785041,0
+CSTM.US,D,20251219,000000,18.35,18.78,18.16,18.76,2011413,0
+CSTM.US,D,20251222,000000,18.948,19.29,18.87,18.96,1665785,0
+CSTM.US,D,20251223,000000,18.97,19.38,18.85,19.17,1170484,0
+CSTM.US,D,20251224,000000,19.2,19.23,18.82,18.9,276867,0
+CSTM.US,D,20251226,000000,19.08,19.09,18.87,18.95,385826,0
+CSTM.US,D,20251229,000000,18.51,18.995,18.51,18.91,732824,0
+CSTM.US,D,20251230,000000,19.1,19.28,18.88,18.97,634613,0
+CSTM.US,D,20251231,000000,19.085,19.085,18.765,18.85,657106,0
+CSTM.US,D,20260102,000000,19.1,19.8,19.04,19.77,911419,0
+CSTM.US,D,20260105,000000,19.82,20.03,19.48,19.54,1604669,0
+CSTM.US,D,20260106,000000,19.56,20.15,19.56,19.9,2597457,0
+CSTM.US,D,20260107,000000,19.79,20.02,19.52,20,1024018,0
+CSTM.US,D,20260108,000000,19.81,20.4399,19.78,20.25,1399322,0
+CSTM.US,D,20260109,000000,20.24,20.89,20.22,20.84,1842749,0
+CSTM.US,D,20260112,000000,21.05,22,20.91,21.89,2092437,0
+CSTM.US,D,20260113,000000,22.14,22.3,21.76,21.97,1376345,0
+CSTM.US,D,20260114,000000,22.01,22.78,21.92,22.77,1800728,0
+CSTM.US,D,20260115,000000,22.675,23,22.51,22.92,1495120,0
+CSTM.US,D,20260116,000000,22.6,22.8,22.07,22.16,1677126,0
+CSTM.US,D,20260120,000000,21.76,22.52,21.61,21.98,1471710,0
+CSTM.US,D,20260121,000000,22.03,23.025,22.01,23.01,1098378,0
+CSTM.US,D,20260122,000000,23.15,23.64,22.805,22.87,1680867,0
+CSTM.US,D,20260123,000000,23.17,23.215,22.405,22.94,807314,0
+CSTM.US,D,20260126,000000,23.21,23.4999,22.51,22.59,1223013,0
+CSTM.US,D,20260127,000000,22.6586,23.005,22.59,22.69,965322,0
+CSTM.US,D,20260128,000000,22.86,23.1,22.41,23.07,955440,0
+CSTM.US,D,20260129,000000,23.59,23.71,22.56,23.17,1187012,0
+CSTM.US,D,20260130,000000,22.745,22.964,21.9501,22.47,1587159,0
+CSTM.US,D,20260202,000000,22.28,23.755,22.21,23.7,1998566,0
+CSTM.US,D,20260203,000000,24.14,24.83,23.83,24.56,2840243,0
+CSTM.US,D,20260204,000000,24.715,25.15,23.72,24.3,1868647,0
+CSTM.US,D,20260205,000000,24.045,24.18,23.27,23.35,1768227,0
+CSTM.US,D,20260206,000000,23.735,25.01,23.65,24.74,1214074,0
+CSTM.US,D,20260209,000000,24.87,24.9,24.33,24.7,1406661,0
+CSTM.US,D,20260210,000000,24.9999,25,24.235,24.64,1102155,0
+CSTM.US,D,20260211,000000,25.01,25.3899,24.47,24.7,1481357,0
+CSTM.US,D,20260212,000000,25.35,25.49,24.07,24.33,1715031,0
+CSTM.US,D,20260213,000000,23.165,23.67,22.3401,23.29,3008899,0
+CSTM.US,D,20260217,000000,22.8,23.62,22.32,23.41,4700640,0
+CSTM.US,D,20260218,000000,25.685,27.25,24.91,25.64,5855004,0
diff --git a/daily/us/nyse stocks/1/ctva.us.txt b/daily/us/nyse stocks/1/ctva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4dcaf3d4b449d81a061ca9b060de7c9dcdbfae6c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctva.us.txt	
@@ -0,0 +1,1688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTVA.US,D,20190604,000000,23.1561,26.5699,23.1561,26.3912,21173016.141514,0
+CTVA.US,D,20190605,000000,26.1907,26.8369,25.1613,26.6364,11293820.330039,0
+CTVA.US,D,20190606,000000,26.3337,26.3337,24.9449,25.5801,14707007.112132,0
+CTVA.US,D,20190607,000000,24.8863,25.61,24.4536,25.0203,10567257.514244,0
+CTVA.US,D,20190610,000000,24.0683,25.4293,23.8896,24.0683,10775385.551458,0
+CTVA.US,D,20190611,000000,23.7834,24.1149,23.3268,23.7269,12241426.821082,0
+CTVA.US,D,20190612,000000,23.8798,24.2033,23.2801,23.841,14082340.933677,0
+CTVA.US,D,20190613,000000,23.8311,23.9552,23.4876,23.7447,10211308.332496,0
+CTVA.US,D,20190614,000000,23.5461,24.0048,23.3467,23.9552,7399492.0319877,0
+CTVA.US,D,20190617,000000,24.2788,25.5801,24.2033,24.6789,14417032.351302,0
+CTVA.US,D,20190618,000000,24.7533,26.2164,24.4873,25.9614,15232069.453512,0
+CTVA.US,D,20190619,000000,26.1341,26.1341,25.5534,25.8174,10756006.553806,0
+CTVA.US,D,20190620,000000,26.0278,26.2453,25.1256,25.8273,8126305.6857723,0
+CTVA.US,D,20190621,000000,25.5534,26.3515,25.5534,25.875,13195747.509732,0
+CTVA.US,D,20190624,000000,25.8095,27.0552,25.7281,26.6364,6829849.0303136,0
+CTVA.US,D,20190625,000000,26.6464,26.7138,26.1341,26.3138,7043851.1089733,0
+CTVA.US,D,20190626,000000,26.5599,27.9338,26.4845,27.8256,7082298.8307793,0
+CTVA.US,D,20190627,000000,27.9388,28.8421,27.8256,28.1214,6182679.9642171,0
+CTVA.US,D,20190628,000000,28.1492,28.2912,27.8256,28.1214,16317673.104837,0
+CTVA.US,D,20190701,000000,28.1313,29.2412,27.5299,28.2246,5563058.7522449,0
+CTVA.US,D,20190702,000000,28.0539,28.1492,26.7625,27.5686,5718911.7493712,0
+CTVA.US,D,20190703,000000,27.37,27.4832,26.819,27.3888,2350105.1586571,0
+CTVA.US,D,20190705,000000,27.0552,27.8822,26.8726,27.2359,3037112.1330105,0
+CTVA.US,D,20190708,000000,26.9998,26.9998,26.284,26.4111,3658011.7120889,0
+CTVA.US,D,20190709,000000,26.1242,26.4111,25.5137,25.6675,5558484.2329156,0
+CTVA.US,D,20190710,000000,25.4938,25.6764,25.1423,25.2,5398312.5913576,0
+CTVA.US,D,20190711,000000,25.2477,25.4839,24.6887,25.1345,6378876.5751066,0
+CTVA.US,D,20190712,000000,25.1256,26.3714,24.9727,26.2453,5420255.374892,0
+CTVA.US,D,20190715,000000,26.0666,26.8826,26.0576,26.7038,3620573.3865321,0
+CTVA.US,D,20190716,000000,26.5599,27.1029,26.3565,26.4944,3928448.3089924,0
+CTVA.US,D,20190717,000000,26.2453,26.3515,25.5335,25.5623,4205453.0331866,0
+CTVA.US,D,20190718,000000,25.2774,25.6576,25.1186,25.3449,3191692.8073196,0
+CTVA.US,D,20190719,000000,25.475,26.1341,25.335,26.0478,4936912.7303859,0
+CTVA.US,D,20190722,000000,26.0001,26.4845,25.875,26.4011,2677368.1452025,0
+CTVA.US,D,20190723,000000,26.2939,27.0841,26.1053,26.7425,3071980.6283957,0
+CTVA.US,D,20190724,000000,26.4111,27.1218,26.2741,26.9312,2431008.9732029,0
+CTVA.US,D,20190725,000000,26.7228,27.0096,26.3912,26.6464,3714221.5842612,0
+CTVA.US,D,20190726,000000,26.3614,27.1268,26.2939,27.0841,3210057.3718147,0
+CTVA.US,D,20190729,000000,26.9699,27.5299,26.9312,27.37,6567157.1822768,0
+CTVA.US,D,20190730,000000,26.7495,27.9815,26.556,27.8276,7476502.3170891,0
+CTVA.US,D,20190731,000000,27.8008,28.8034,27.4275,28.18,8020600.1390338,0
+CTVA.US,D,20190801,000000,28.18,31.3149,28.1333,29.8527,12105311.449417,0
+CTVA.US,D,20190802,000000,29.5558,30.1315,29.4715,30.0541,7647665.4980441,0
+CTVA.US,D,20190805,000000,29.259,29.5847,28.315,28.5632,5812374.5889067,0
+CTVA.US,D,20190806,000000,28.7081,28.8669,28.1532,28.7081,5606511.1452748,0
+CTVA.US,D,20190807,000000,28.2554,29.4516,28.1155,29.269,5155699.8711055,0
+CTVA.US,D,20190808,000000,29.3077,30.3688,29.2977,30.1961,4147980.9120119,0
+CTVA.US,D,20190809,000000,30.5138,30.5694,29.8248,30.215,4984436.9593833,0
+CTVA.US,D,20190812,000000,30.082,30.4065,28.1899,28.3547,6751215.8536379,0
+CTVA.US,D,20190813,000000,28.0212,28.8034,27.8832,28.2753,7179119.2728087,0
+CTVA.US,D,20190814,000000,27.8196,28.048,27.0175,27.0732,4794379.3312714,0
+CTVA.US,D,20190815,000000,27.637,27.9219,26.6811,27.1496,3728243.3271689,0
+CTVA.US,D,20190816,000000,27.4087,28.9553,27.2836,28.8867,4485590.7138031,0
+CTVA.US,D,20190819,000000,29.3771,29.4615,28.8967,29.2025,4404134.8542027,0
+CTVA.US,D,20190820,000000,29.25,29.3077,28.7468,28.9066,3217575.459847,0
+CTVA.US,D,20190821,000000,28.9255,29.5945,28.9255,29.2113,2947134.8334175,0
+CTVA.US,D,20190822,000000,29.4059,29.5657,28.857,28.9354,3508185.8783951,0
+CTVA.US,D,20190823,000000,28.4669,28.8123,27.5209,27.7522,4419822.8060888,0
+CTVA.US,D,20190826,000000,28.039,28.1582,27.3888,27.7224,3642713.616838,0
+CTVA.US,D,20190827,000000,27.8455,28.1155,27.2588,27.4465,3693812.0353489,0
+CTVA.US,D,20190828,000000,27.2251,28.2097,27.0454,27.8643,5330043.3554127,0
+CTVA.US,D,20190829,000000,28.1999,28.8749,28.1999,28.3845,3282333.9713121,0
+CTVA.US,D,20190830,000000,28.6584,28.6882,27.9517,28.0112,5516793.7501052,0
+CTVA.US,D,20190903,000000,27.6935,27.8008,26.7495,26.9679,3462381.2495948,0
+CTVA.US,D,20190904,000000,27.3402,27.5496,26.9094,27.1585,3104161.4299754,0
+CTVA.US,D,20190905,000000,27.4553,27.6935,26.7008,27.1873,5205433.2877024,0
+CTVA.US,D,20190906,000000,27.1774,27.5209,26.6434,27.1208,5380573.6107654,0
+CTVA.US,D,20190909,000000,27.0831,27.5308,26.7695,27.4652,4879261.2953066,0
+CTVA.US,D,20190910,000000,27.4186,27.8276,26.8806,27.2836,3855288.2359316,0
+CTVA.US,D,20190911,000000,27.2251,27.9913,26.8508,27.9616,3175575.7109204,0
+CTVA.US,D,20190912,000000,28.18,28.7468,27.6083,28.5632,8340482.0414291,0
+CTVA.US,D,20190913,000000,28.6982,28.994,28.5632,28.7756,5149777.4753476,0
+CTVA.US,D,20190916,000000,28.7081,28.717,27.5496,28.0857,3455112.9921711,0
+CTVA.US,D,20190917,000000,28.0112,28.1532,27.6658,27.6837,5583790.6632328,0
+CTVA.US,D,20190918,000000,27.4652,28.1432,27.4652,27.8455,3783948.5012166,0
+CTVA.US,D,20190919,000000,27.9517,28.3845,27.7622,27.8356,3383813.5527155,0
+CTVA.US,D,20190920,000000,28.039,28.2456,27.5596,27.6271,7205338.3907525,0
+CTVA.US,D,20190923,000000,27.3213,27.7035,27.1724,27.5893,3471811.3476879,0
+CTVA.US,D,20190924,000000,27.4275,27.6935,26.7118,26.9778,3026718.9782164,0
+CTVA.US,D,20190925,000000,26.9581,27.2251,26.5272,26.9391,3302845.2657545,0
+CTVA.US,D,20190926,000000,26.8508,26.9391,26.2601,26.4061,3699896.6195261,0
+CTVA.US,D,20190927,000000,26.3614,26.9679,26.0895,26.556,4766881.8462215,0
+CTVA.US,D,20190930,000000,26.6533,27.0831,26.5182,26.7495,6563897.2957871,0
+CTVA.US,D,20191001,000000,26.7783,27.1119,26.0131,26.3187,6139368.6045954,0
+CTVA.US,D,20191002,000000,25.9365,26.4338,25.4303,25.737,5578270.2126879,0
+CTVA.US,D,20191003,000000,25.7073,25.9464,25.3251,25.6784,3811827.7838499,0
+CTVA.US,D,20191004,000000,25.7698,25.8283,24.648,24.7334,5119369.6651838,0
+CTVA.US,D,20191007,000000,24.8366,25.2864,24.5815,24.8366,5731225.9806596,0
+CTVA.US,D,20191008,000000,24.4923,25.2477,24.4446,25.0491,6516934.1782774,0
+CTVA.US,D,20191009,000000,25.5921,25.6308,24.5905,25.0014,4101954.6592845,0
+CTVA.US,D,20191010,000000,25.0014,25.5246,24.5617,24.5815,3164610.3634421,0
+CTVA.US,D,20191011,000000,24.933,25.9067,24.8267,25.469,4802919.9115123,0
+CTVA.US,D,20191014,000000,25.0779,25.5733,25.0292,25.1513,3269910.9428231,0
+CTVA.US,D,20191015,000000,25.0491,25.878,24.8992,25.5047,4007733.2614898,0
+CTVA.US,D,20191016,000000,25.1246,26.0131,25.1146,25.6695,3166075.0961231,0
+CTVA.US,D,20191017,000000,25.8403,25.9931,25.469,25.5733,2299408.6853591,0
+CTVA.US,D,20191018,000000,25.4114,25.4491,24.4923,24.8753,4546222.9907002,0
+CTVA.US,D,20191021,000000,25.1056,25.3936,24.2937,24.3612,3478592.0324722,0
+CTVA.US,D,20191022,000000,24.3712,24.8843,24.1002,24.8169,4363500.10719,0
+CTVA.US,D,20191023,000000,24.7334,24.8566,24.0872,24.4633,4333990.881312,0
+CTVA.US,D,20191024,000000,24.4833,25.3648,24.3612,25.191,5662246.5407671,0
+CTVA.US,D,20191025,000000,25.191,25.7559,25.0679,25.5345,2802186.7408804,0
+CTVA.US,D,20191028,000000,25.5921,25.9267,25.4114,25.5733,3081996.0151324,0
+CTVA.US,D,20191029,000000,25.3251,26.0219,25.2387,25.5821,2970338.8585728,0
+CTVA.US,D,20191030,000000,25.8403,26.3565,25.7073,26.2502,6273937.6456792,0
+CTVA.US,D,20191031,000000,25.3151,26.2502,24.1199,25.2,7646988.5376854,0
+CTVA.US,D,20191101,000000,24.8466,25.4114,24.3712,25.0104,10559694.094046,0
+CTVA.US,D,20191104,000000,25.0014,25.2387,24.5021,24.5905,8716072.1400168,0
+CTVA.US,D,20191105,000000,24.3413,24.8654,23.6535,24.512,8630344.9829144,0
+CTVA.US,D,20191106,000000,24.6659,25.1413,24.5716,24.9617,6906238.7684194,0
+CTVA.US,D,20191107,000000,25.2864,25.2963,24.9528,24.9816,4768598.4242741,0
+CTVA.US,D,20191108,000000,24.933,25.183,24.7513,25.0292,3139971.8270502,0
+CTVA.US,D,20191111,000000,24.8753,25.5444,24.5418,25.5444,3412651.8625237,0
+CTVA.US,D,20191112,000000,25.7271,26.0219,25.3449,25.5246,4883797.5341395,0
+CTVA.US,D,20191113,000000,25.3151,25.3549,24.3215,24.5716,3959912.8623353,0
+CTVA.US,D,20191114,000000,24.5617,25.6596,24.5617,25.2,7617719.068601,0
+CTVA.US,D,20191115,000000,25.3846,25.4303,24.2977,24.3413,5244851.1178797,0
+CTVA.US,D,20191118,000000,24.3413,24.6123,24.2272,24.3413,4874537.6835174,0
+CTVA.US,D,20191119,000000,24.4079,24.7662,24.1786,24.5518,4352784.5903203,0
+CTVA.US,D,20191120,000000,24.4733,24.5518,23.8003,23.8638,4748284.576603,0
+CTVA.US,D,20191121,000000,23.8638,24.2738,23.8142,23.9889,4392790.7312856,0
+CTVA.US,D,20191122,000000,23.9115,24.4316,23.9115,24.3989,11743380.436403,0
+CTVA.US,D,20191125,000000,24.5905,24.9429,24.5021,24.7712,6432038.1109014,0
+CTVA.US,D,20191126,000000,24.6272,25.0342,24.5518,24.7245,7941678.8512529,0
+CTVA.US,D,20191127,000000,24.7433,25.1733,24.656,25.0114,7025775.6629647,0
+CTVA.US,D,20191129,000000,24.934,25.0412,24.531,24.9826,8575099.1748245,0
+CTVA.US,D,20191202,000000,24.9925,25.0978,24.0415,24.1756,7537448.89701,0
+CTVA.US,D,20191203,000000,23.8093,23.8788,23.3308,23.6672,9048741.742999,0
+CTVA.US,D,20191204,000000,23.9075,24.2063,23.6385,23.8489,13814166.915591,0
+CTVA.US,D,20191205,000000,23.975,24.0892,23.1382,23.8291,8177112.9710337,0
+CTVA.US,D,20191206,000000,24.0048,24.5408,23.9462,24.254,6078210.4745623,0
+CTVA.US,D,20191209,000000,24.4536,25.0888,24.3819,24.7433,6907544.3348257,0
+CTVA.US,D,20191210,000000,24.6659,24.8476,24.4069,24.8376,5347903.2217832,0
+CTVA.US,D,20191211,000000,24.8576,25.2217,24.7989,25.1533,5432217.0226603,0
+CTVA.US,D,20191212,000000,25.0799,25.9951,24.9627,25.9027,5135002.2110881,0
+CTVA.US,D,20191213,000000,25.9027,26.0676,25.4064,25.4343,6529201.0626362,0
+CTVA.US,D,20191216,000000,25.865,26.4607,25.7797,26.4528,9923158.9469186,0
+CTVA.US,D,20191217,000000,26.1728,26.4528,25.5187,25.7023,9611249.4616058,0
+CTVA.US,D,20191218,000000,25.6447,26.825,25.4343,26.7108,14445096.992129,0
+CTVA.US,D,20191219,000000,26.6334,27.1426,26.3654,26.6046,12472489.912594,0
+CTVA.US,D,20191220,000000,26.5758,27.1238,26.3455,27.0562,31843852.62018,0
+CTVA.US,D,20191223,000000,27.0652,27.5993,26.9798,27.5159,6218781.4945415,0
+CTVA.US,D,20191224,000000,27.4592,27.8812,27.2469,27.6608,1768946.779213,0
+CTVA.US,D,20191226,000000,27.5357,28.036,27.4882,28.0272,2707285.3605824,0
+CTVA.US,D,20191227,000000,28.036,28.1135,27.8236,27.9785,2851989.6667999,0
+CTVA.US,D,20191230,000000,27.9686,28.0639,27.641,27.7095,2911722.3520298,0
+CTVA.US,D,20191231,000000,27.6995,28.4112,27.6608,28.3835,3556299.4255621,0
+CTVA.US,D,20200102,000000,28.6217,28.6217,27.5744,27.5943,7146165.809629,0
+CTVA.US,D,20200103,000000,27.2866,27.7482,27.2281,27.2668,5844454.6523379,0
+CTVA.US,D,20200106,000000,26.9601,27.365,26.8567,27.2281,7267864.5448439,0
+CTVA.US,D,20200107,000000,27.1804,27.5744,27.0474,27.3342,6264665.7064793,0
+CTVA.US,D,20200108,000000,27.3104,27.632,26.9798,27.5546,3837562.3512987,0
+CTVA.US,D,20200109,000000,27.5953,27.6995,27.2469,27.5844,3857000.7844583,0
+CTVA.US,D,20200110,000000,27.6608,27.7779,27.1903,27.2191,4685707.0460557,0
+CTVA.US,D,20200113,000000,27.2092,27.4592,27.0325,27.4415,4931759.9740835,0
+CTVA.US,D,20200114,000000,27.4225,27.641,27.1705,27.496,5593726.4668322,0
+CTVA.US,D,20200115,000000,27.5059,27.7382,27.3392,27.5357,6600067.3280526,0
+CTVA.US,D,20200116,000000,27.6221,28.0936,27.3878,28.0549,6090982.0570456,0
+CTVA.US,D,20200117,000000,27.3253,27.4882,26.5262,27.1705,9028705.9326181,0
+CTVA.US,D,20200121,000000,26.9411,27.2191,26.6046,26.7108,5743061.7057421,0
+CTVA.US,D,20200122,000000,26.7108,27.1238,26.4051,27.0375,9033169.6399839,0
+CTVA.US,D,20200123,000000,26.8915,27.3729,26.415,27.3154,4311524.2594045,0
+CTVA.US,D,20200124,000000,27.1804,27.2231,26.6046,26.8349,5203757.0049092,0
+CTVA.US,D,20200127,000000,26.145,26.4328,25.8929,26.0775,4369290.5359732,0
+CTVA.US,D,20200128,000000,26.2105,26.4805,25.9227,26.4607,5852211.4897822,0
+CTVA.US,D,20200129,000000,26.4528,26.8716,26.415,26.6911,3645003.3949563,0
+CTVA.US,D,20200130,000000,26.825,28.2713,26.4994,28.0738,10167709.869151,0
+CTVA.US,D,20200131,000000,27.632,27.9884,27.3253,27.768,7070258.6072551,0
+CTVA.US,D,20200203,000000,27.899,29.0536,27.6708,28.9186,9841070.4517449,0
+CTVA.US,D,20200204,000000,29.1409,29.8685,28.8451,29.7167,6096720.1019916,0
+CTVA.US,D,20200205,000000,29.1111,30.4452,28.5056,30.4452,5983974.9734268,0
+CTVA.US,D,20200206,000000,30.7232,30.7918,30.0521,30.3301,6648803.436978,0
+CTVA.US,D,20200207,000000,30.1584,30.1782,29.5657,29.804,3870491.6373228,0
+CTVA.US,D,20200210,000000,29.4665,29.7801,29.249,29.3811,3558487.4581503,0
+CTVA.US,D,20200211,000000,29.4377,30.0998,29.1965,29.2917,3859321.7914028,0
+CTVA.US,D,20200212,000000,29.5141,29.8497,29.4288,29.7067,3148979.8323006,0
+CTVA.US,D,20200213,000000,29.4566,29.804,29.2392,29.3811,4731681.9223273,0
+CTVA.US,D,20200214,000000,29.401,29.6968,29.3613,29.4863,4057406.2351976,0
+CTVA.US,D,20200218,000000,29.4566,30.2239,29.3911,30.1485,3671131.8485665,0
+CTVA.US,D,20200219,000000,30.1485,30.5326,29.9747,30.2616,3169045.8641261,0
+CTVA.US,D,20200220,000000,30.1197,30.8016,30.0711,30.3102,2562465.205494,0
+CTVA.US,D,20200221,000000,30.0998,30.4065,29.936,29.9747,4119456.9052274,0
+CTVA.US,D,20200224,000000,29.254,29.6571,29.0634,29.4377,3584317.7268403,0
+CTVA.US,D,20200225,000000,29.401,29.5906,27.1049,27.2469,5255191.8888365,0
+CTVA.US,D,20200226,000000,27.2766,28.1632,27.1903,27.364,4330602.049992,0
+CTVA.US,D,20200227,000000,26.9998,27.5259,26.154,26.2026,4897949.2292589,0
+CTVA.US,D,20200228,000000,25.472,26.1162,24.8277,26.1162,10137365.524021,0
+CTVA.US,D,20200302,000000,26.3078,27.2628,25.9137,27.2439,7712090.5662372,0
+CTVA.US,D,20200303,000000,27.4762,28.2276,26.5192,26.9351,8814765.304229,0
+CTVA.US,D,20200304,000000,27.1952,27.898,26.8289,27.8802,6573288.1060023,0
+CTVA.US,D,20200305,000000,27.0135,27.4235,26.2026,26.3465,4119569.7319539,0
+CTVA.US,D,20200306,000000,25.5841,25.6437,24.0415,24.4079,6057325.4415884,0
+CTVA.US,D,20200309,000000,22.4582,23.4619,22.0631,22.2567,8042240.7081224,0
+CTVA.US,D,20200310,000000,23.5393,25.0749,23.0379,24.9965,6941041.7840079,0
+CTVA.US,D,20200311,000000,24.1259,24.7543,23.5878,24.1169,6615662.6008418,0
+CTVA.US,D,20200312,000000,22.0631,24.0693,21.4745,21.5519,6683800.8771934,0
+CTVA.US,D,20200313,000000,22.9992,24.1169,20.7886,23.9452,7478287.3970829,0
+CTVA.US,D,20200316,000000,20.7499,22.5178,19.8395,20.0073,6539059.297861,0
+CTVA.US,D,20200317,000000,20.4798,23.2891,19.9875,21.8696,7831558.9588415,0
+CTVA.US,D,20200318,000000,20.3369,22.5744,19.6599,20.8074,7801353.6323564,0
+CTVA.US,D,20200319,000000,20.4322,23.9254,19.8148,22.4384,5484898.0374861,0
+CTVA.US,D,20200320,000000,22.3808,22.4195,20.3646,21.7356,10994896.999466,0
+CTVA.US,D,20200323,000000,21.4357,22.6995,20.6645,21.146,9011342.7053204,0
+CTVA.US,D,20200324,000000,22.1971,23.1234,20.7409,21.542,8609264.5179322,0
+CTVA.US,D,20200325,000000,21.948,24.255,21.3583,22.5744,6036456.5267184,0
+CTVA.US,D,20200326,000000,22.2964,23.974,22.078,23.2891,7344751.9294039,0
+CTVA.US,D,20200327,000000,22.2964,23.9353,21.8647,22.3897,4704705.2535058,0
+CTVA.US,D,20200330,000000,22.4582,23.4619,22.1018,23.2404,4632881.9756773,0
+CTVA.US,D,20200331,000000,23.3755,23.704,22.5267,22.6716,4240281.2333122,0
+CTVA.US,D,20200401,000000,22.4294,22.767,21.5619,21.7157,6951748.2344443,0
+CTVA.US,D,20200402,000000,22.0433,22.6041,21.0476,21.4546,6532402.5209995,0
+CTVA.US,D,20200403,000000,21.4259,22.2368,21.3396,21.822,6179041.3022886,0
+CTVA.US,D,20200406,000000,22.6716,23.7049,22.3997,23.4032,6356696.0495413,0
+CTVA.US,D,20200407,000000,24.1169,25.0164,23.4906,23.6652,5988316.7876327,0
+CTVA.US,D,20200408,000000,23.6852,25.2467,23.5491,25.1306,4386772.6342864,0
+CTVA.US,D,20200409,000000,25.2764,27.0801,25.2764,26.9441,6299121.1754551,0
+CTVA.US,D,20200413,000000,26.3565,26.5192,24.9866,25.6238,3580234.8096764,0
+CTVA.US,D,20200414,000000,26.6165,26.8607,25.1216,25.5057,2957570.2982341,0
+CTVA.US,D,20200415,000000,25.1483,25.2277,23.7457,24.6093,3034145.3945334,0
+CTVA.US,D,20200416,000000,24.4843,24.8357,23.7129,24.2738,2760923.3878202,0
+CTVA.US,D,20200417,000000,25.0263,25.3886,24.0415,24.6093,5905552.3394816,0
+CTVA.US,D,20200420,000000,24.9479,24.9479,23.704,23.7606,4397582.8450158,0
+CTVA.US,D,20200421,000000,23.1631,24.0693,23.0181,23.4132,5985024.6649355,0
+CTVA.US,D,20200422,000000,23.8778,24.3255,23.433,24.0605,4080654.5851382,0
+CTVA.US,D,20200423,000000,24.3879,24.928,24.1259,24.5031,2855191.1251634,0
+CTVA.US,D,20200424,000000,24.6789,25.74,24.4843,25.3439,3994790.4241539,0
+CTVA.US,D,20200427,000000,25.4035,25.6238,24.6093,24.659,5088269.7839388,0
+CTVA.US,D,20200428,000000,25.2277,25.5791,24.8992,25.2664,3952155.0175094,0
+CTVA.US,D,20200429,000000,25.873,26.2978,25.5256,26.0963,2082234.3623991,0
+CTVA.US,D,20200430,000000,25.7588,25.7588,24.9479,25.2664,2776256.7414232,0
+CTVA.US,D,20200501,000000,24.918,24.918,24.2053,24.5915,2547399.8153665,0
+CTVA.US,D,20200504,000000,24.2639,24.5627,23.9432,24.523,4272279.698843,0
+CTVA.US,D,20200505,000000,24.5031,25.5743,24.3205,25.2566,2500529.3769536,0
+CTVA.US,D,20200506,000000,25.2664,25.7876,24.1259,24.1259,3425349.9061586,0
+CTVA.US,D,20200507,000000,25.0561,26.288,25.0561,25.5157,4638926.2645952,0
+CTVA.US,D,20200508,000000,25.7777,26.0189,24.5627,25.0659,4939449.3169684,0
+CTVA.US,D,20200511,000000,24.2153,24.2639,23.433,23.5194,7123100.8031187,0
+CTVA.US,D,20200512,000000,23.433,23.5878,22.3997,22.4294,5059516.0941755,0
+CTVA.US,D,20200513,000000,22.3351,22.5744,21.5906,22.4483,4749053.208677,0
+CTVA.US,D,20200514,000000,22.091,22.6648,21.7117,22.6251,3460732.1661017,0
+CTVA.US,D,20200515,000000,22.5078,22.5754,21.9451,22.091,3712045.6402508,0
+CTVA.US,D,20200518,000000,22.9834,23.5551,22.352,23.2941,6014166.196571,0
+CTVA.US,D,20200519,000000,23.3894,23.6525,22.8871,23.2752,6386581.0287137,0
+CTVA.US,D,20200520,000000,23.9442,24.8406,23.9145,24.3413,4864800.3340709,0
+CTVA.US,D,20200521,000000,24.1954,24.7206,23.7775,23.8162,4144714.9812333,0
+CTVA.US,D,20200522,000000,23.7676,23.9343,23.5254,23.8063,3948449.8684027,0
+CTVA.US,D,20200526,000000,24.6719,25.2814,24.4476,24.8743,3914693.5221785,0
+CTVA.US,D,20200527,000000,25.1166,25.3956,24.7006,25.0312,6010427.8038754,0
+CTVA.US,D,20200528,000000,25.475,26.6503,25.1443,26.1847,4194448.3978302,0
+CTVA.US,D,20200529,000000,25.9317,26.6106,25.9117,26.4944,6487372.5685621,0
+CTVA.US,D,20200601,000000,26.29,26.4378,25.7093,26.0199,3264580.8873791,0
+CTVA.US,D,20200602,000000,26.1262,27.1923,25.9514,27.1724,4434892.2257423,0
+CTVA.US,D,20200603,000000,27.3293,28.0867,27.3104,27.6489,3388901.8366028,0
+CTVA.US,D,20200604,000000,27.9398,29.278,27.7769,29.268,6967102.7430584,0
+CTVA.US,D,20200605,000000,30.0751,30.7441,29.5787,29.7365,4318477.2064231,0
+CTVA.US,D,20200608,000000,28.8044,29.8983,28.4351,29.1151,4999678.641271,0
+CTVA.US,D,20200609,000000,28.7567,29.0714,28.2107,28.7081,5530267.4774844,0
+CTVA.US,D,20200610,000000,28.5999,29.2293,28.2693,28.2693,4313133.0476382,0
+CTVA.US,D,20200611,000000,27.5814,27.5913,26.2125,26.29,6110886.9078332,0
+CTVA.US,D,20200612,000000,27.5913,27.639,26.3892,26.7188,3962217.7511761,0
+CTVA.US,D,20200615,000000,25.9414,26.2998,25.7291,25.9704,5266226.7456375,0
+CTVA.US,D,20200616,000000,27.5318,27.8613,26.6304,26.9898,9067762.1128418,0
+CTVA.US,D,20200617,000000,26.9411,27.0582,26.2601,26.5322,5458245.7455032,0
+CTVA.US,D,20200618,000000,26.5322,26.7485,26.3991,26.6592,4537475.8972547,0
+CTVA.US,D,20200619,000000,27.1546,27.1546,25.9317,26.3197,6892096.1397333,0
+CTVA.US,D,20200622,000000,26.1649,26.824,25.7191,26.7585,4057812.2099366,0
+CTVA.US,D,20200623,000000,27.0096,27.0772,26.552,26.6007,3115681.8446526,0
+CTVA.US,D,20200624,000000,26.0686,26.1172,25.2527,25.2914,4107666.5123118,0
+CTVA.US,D,20200625,000000,25.204,25.5821,24.9518,25.4183,5772773.4152989,0
+CTVA.US,D,20200626,000000,25.331,25.3806,24.7722,25.1443,4452071.1022281,0
+CTVA.US,D,20200629,000000,25.5623,25.8353,25.2625,25.3608,4051980.4785123,0
+CTVA.US,D,20200630,000000,25.3409,26.2701,25.0312,25.9901,4731758.4833203,0
+CTVA.US,D,20200701,000000,26.146,26.5808,25.6715,26.2324,4986889.9333025,0
+CTVA.US,D,20200702,000000,26.5619,27.2707,26.5619,26.7485,3882288.0745273,0
+CTVA.US,D,20200706,000000,27.3779,27.3779,26.2701,26.7088,3781244.6893075,0
+CTVA.US,D,20200707,000000,26.4577,26.4577,26.0973,26.3297,6114299.9163088,0
+CTVA.US,D,20200708,000000,26.2701,26.3197,24.6819,25.0888,5731491.929372,0
+CTVA.US,D,20200709,000000,25.2527,25.2774,24.6819,24.9816,4527334.5878321,0
+CTVA.US,D,20200710,000000,25.061,25.8253,24.932,25.8253,2539935.118553,0
+CTVA.US,D,20200713,000000,26.2998,26.3694,25.8065,26.0398,2868194.4053885,0
+CTVA.US,D,20200714,000000,25.873,26.4289,25.7191,26.2701,8705875.4246125,0
+CTVA.US,D,20200715,000000,27.0295,27.2121,26.6007,27.1069,3086374.0950719,0
+CTVA.US,D,20200716,000000,26.9213,27.4126,26.8866,27.0871,2038162.4297551,0
+CTVA.US,D,20200717,000000,27.2221,27.5814,26.9213,27.5019,2787673.3958074,0
+CTVA.US,D,20200720,000000,27.2906,27.4176,26.8915,26.8915,1728898.3282253,0
+CTVA.US,D,20200721,000000,27.0295,27.6013,27.0295,27.5019,3158532.8309353,0
+CTVA.US,D,20200722,000000,27.2022,27.8236,27.2022,27.8058,2014477.8836307,0
+CTVA.US,D,20200723,000000,27.6201,28.0569,27.4802,27.8146,2502867.5093833,0
+CTVA.US,D,20200724,000000,27.8812,27.9497,27.4652,27.6688,1935165.7318333,0
+CTVA.US,D,20200727,000000,27.7075,28.1343,27.63,27.9497,2765651.0291354,0
+CTVA.US,D,20200728,000000,27.8058,27.9,27.2906,27.3481,3608343.7752885,0
+CTVA.US,D,20200729,000000,27.2906,27.9695,27.2906,27.9497,2927566.4480462,0
+CTVA.US,D,20200730,000000,27.3779,27.6777,26.9601,27.63,3413997.7241894,0
+CTVA.US,D,20200731,000000,27.5516,27.8415,27.1824,27.7075,7529860.2922738,0
+CTVA.US,D,20200803,000000,27.9199,28.038,27.6201,27.6688,3711408.9751515,0
+CTVA.US,D,20200804,000000,27.6489,28.1333,27.5814,27.8514,4806939.3636425,0
+CTVA.US,D,20200805,000000,28.1343,28.2693,27.6975,27.6975,5672957.0207293,0
+CTVA.US,D,20200806,000000,26.0785,26.4378,24.4663,24.6619,12027175.919195,0
+CTVA.US,D,20200807,000000,24.5845,24.7394,24.0882,24.5647,7689514.1397479,0
+CTVA.US,D,20200810,000000,24.2937,24.8645,24.2351,24.6619,8612910.2315311,0
+CTVA.US,D,20200811,000000,25.1166,26.2224,24.9767,25.9801,8369934.853944,0
+CTVA.US,D,20200812,000000,26.3892,26.4845,25.3509,25.5723,5299524.7332855,0
+CTVA.US,D,20200813,000000,25.6715,26.3237,25.4273,26.2443,9272762.2305401,0
+CTVA.US,D,20200814,000000,26.0815,27.4067,25.8939,27.1705,5505165.545609,0
+CTVA.US,D,20200817,000000,27.1903,27.4365,26.6484,27.0752,9513218.1470299,0
+CTVA.US,D,20200818,000000,27.1526,27.7085,27.1139,27.6886,3204969.0879275,0
+CTVA.US,D,20200819,000000,27.4465,27.8921,27.2995,27.8435,5253603.2482327,0
+CTVA.US,D,20200820,000000,27.5416,28.0797,27.4652,28.0797,4701193.5216446,0
+CTVA.US,D,20200821,000000,27.9219,27.9815,27.3134,27.7283,7040599.2815356,0
+CTVA.US,D,20200824,000000,28.1472,28.2535,27.4931,27.8246,4522794.3194735,0
+CTVA.US,D,20200825,000000,27.9815,28.4401,27.8921,27.9318,2404165.2787375,0
+CTVA.US,D,20200826,000000,27.9318,28.5453,27.7185,28.4976,2521422.4689794,0
+CTVA.US,D,20200827,000000,28.5066,28.713,28.328,28.5553,1837346.974751,0
+CTVA.US,D,20200828,000000,28.6644,29.0744,28.4024,28.7806,3288612.9801162,0
+CTVA.US,D,20200831,000000,28.6942,28.6942,27.8156,27.8336,4076902.0891018,0
+CTVA.US,D,20200901,000000,27.8633,28.713,27.7085,28.7041,3903969.9462569,0
+CTVA.US,D,20200902,000000,28.595,29.4348,28.3924,29.3761,3702884.5130144,0
+CTVA.US,D,20200903,000000,29.1706,29.4546,28.3825,28.6744,3898753.7249209,0
+CTVA.US,D,20200904,000000,29.0546,29.3662,28.328,28.585,5268710.9483826,0
+CTVA.US,D,20200908,000000,28.3428,28.3428,27.5219,27.5913,4321747.1667275,0
+CTVA.US,D,20200909,000000,27.8246,28.6744,27.7969,28.0212,2890348.7390351,0
+CTVA.US,D,20200910,000000,28.0013,28.5254,27.9715,28.4112,4244250.3163682,0
+CTVA.US,D,20200911,000000,28.6049,28.713,28.2039,28.2932,3211823.3115602,0
+CTVA.US,D,20200914,000000,28.3825,28.6942,28.1244,28.2436,4018491.0883819,0
+CTVA.US,D,20200915,000000,28.3328,28.9463,28.303,28.713,3208560.4029261,0
+CTVA.US,D,20200916,000000,28.847,29.2083,28.4074,28.4976,5919542.8535633,0
+CTVA.US,D,20200917,000000,28.174,29.0148,28.0212,28.8391,5875600.8731311,0
+CTVA.US,D,20200918,000000,28.8867,28.9761,28.1333,28.2633,7359953.3160321,0
+CTVA.US,D,20200921,000000,27.4842,27.8068,27.2151,27.5119,6287667.2479559,0
+CTVA.US,D,20200922,000000,27.3868,27.5318,27.1139,27.3868,5850040.5826793,0
+CTVA.US,D,20200923,000000,27.2102,27.6013,26.7048,26.7734,4999406.6482697,0
+CTVA.US,D,20200924,000000,26.7734,27.2548,26.4994,26.9381,3109540.8471122,0
+CTVA.US,D,20200925,000000,26.6851,27.8206,26.6254,27.6698,2621981.3037044,0
+CTVA.US,D,20200928,000000,28.0996,28.585,28.0311,28.2436,2784142.5236979,0
+CTVA.US,D,20200929,000000,28.0499,28.2932,27.7729,27.8733,2022707.1829923,0
+CTVA.US,D,20200930,000000,28.0499,28.8004,27.8106,28.0896,8215093.26783,0
+CTVA.US,D,20201001,000000,28.1572,28.575,27.8921,27.9616,5044728.7413381,0
+CTVA.US,D,20201002,000000,27.6886,29.0347,27.5814,28.6347,4976123.0399769,0
+CTVA.US,D,20201005,000000,29.0247,29.5211,29.0247,29.3564,5299016.0056349,0
+CTVA.US,D,20201006,000000,29.5787,29.9847,29.277,29.3364,5100120.6197436,0
+CTVA.US,D,20201007,000000,29.6481,30.3014,29.6084,29.7663,5718796.9078817,0
+CTVA.US,D,20201008,000000,30.9883,31.8231,30.5138,31.5213,7214240.6209469,0
+CTVA.US,D,20201009,000000,31.6375,32.8466,31.4816,32.5924,5460063.0617045,0
+CTVA.US,D,20201012,000000,32.7691,33.0113,32.4762,32.7493,4070070.0278618,0
+CTVA.US,D,20201013,000000,32.4762,32.924,32.1864,32.8564,5544198.5560584,0
+CTVA.US,D,20201014,000000,32.9438,33.5008,32.6311,32.9716,3450136.5276287,0
+CTVA.US,D,20201015,000000,32.3483,33.2416,32.3483,33.1394,3113064.6675512,0
+CTVA.US,D,20201016,000000,33.471,33.5494,33.2178,33.2278,2874150.0447354,0
+CTVA.US,D,20201019,000000,33.4014,33.6734,32.3581,32.6797,5863342.0478244,0
+CTVA.US,D,20201020,000000,32.8951,32.9051,32.0951,32.242,3792351.0701939,0
+CTVA.US,D,20201021,000000,32.2708,32.4564,31.9114,32.0753,3540055.3990955,0
+CTVA.US,D,20201022,000000,32.115,32.5358,31.9293,32.2996,2714221.1821156,0
+CTVA.US,D,20201023,000000,32.3184,32.655,32.2142,32.3383,3643628.3192275,0
+CTVA.US,D,20201026,000000,32.0067,32.1745,31.3982,31.8906,2747968.4619065,0
+CTVA.US,D,20201027,000000,31.959,32.0167,31.5213,31.5312,2326679.5095746,0
+CTVA.US,D,20201028,000000,30.6716,31.3159,30.3798,31.0618,4076105.2503461,0
+CTVA.US,D,20201029,000000,30.8095,31.8677,30.7501,31.6861,4037096.4170524,0
+CTVA.US,D,20201030,000000,31.5789,32.1547,31.3059,32.1547,4438838.1390241,0
+CTVA.US,D,20201102,000000,32.4465,32.9915,32.2708,32.64,3817957.700194,0
+CTVA.US,D,20201103,000000,32.5636,32.7096,31.715,32.105,3713627.2291843,0
+CTVA.US,D,20201104,000000,32.1347,32.5508,31.3059,31.959,3930814.6481037,0
+CTVA.US,D,20201105,000000,32.3184,33.5881,32.2619,33.0907,3975795.2388483,0
+CTVA.US,D,20201106,000000,33.333,33.5295,32.7741,32.8564,2642989.2372196,0
+CTVA.US,D,20201109,000000,34.1141,35.3709,33.733,33.7727,4752913.4945325,0
+CTVA.US,D,20201110,000000,33.8818,35.4791,33.8818,35.3223,6885748.6289881,0
+CTVA.US,D,20201111,000000,35.4593,35.9764,35.2459,35.7123,4609975.1280606,0
+CTVA.US,D,20201112,000000,35.5565,35.5565,34.1131,34.3028,3833162.1089666,0
+CTVA.US,D,20201113,000000,34.3713,35.4384,34.3713,35.2339,3436295.106007,0
+CTVA.US,D,20201116,000000,36.1044,36.7597,35.5565,36.6226,3575257.3377526,0
+CTVA.US,D,20201117,000000,36.2117,36.4907,35.771,36.2217,3787899.4514059,0
+CTVA.US,D,20201118,000000,36.437,36.7299,35.899,35.899,2380785.9692036,0
+CTVA.US,D,20201119,000000,35.8494,36.5045,35.6052,36.163,3346313.7768881,0
+CTVA.US,D,20201120,000000,36.1383,36.4667,36.0549,36.3586,2592391.4873075,0
+CTVA.US,D,20201123,000000,36.72,37.4734,36.71,36.9751,2771913.9198357,0
+CTVA.US,D,20201124,000000,37.3375,38.1683,37.0922,38.0611,4547500.3504249,0
+CTVA.US,D,20201125,000000,37.9439,38.0512,37.4982,37.7474,2799280.4452925,0
+CTVA.US,D,20201127,000000,37.7087,38.1286,37.4932,37.5815,1398686.7360695,0
+CTVA.US,D,20201130,000000,37.5815,37.7573,36.9264,37.4932,4971843.6834231,0
+CTVA.US,D,20201201,000000,37.8655,38.5902,37.4149,37.4834,3441764.1800962,0
+CTVA.US,D,20201202,000000,37.3076,37.8407,37.0922,37.4446,3581045.7517729,0
+CTVA.US,D,20201203,000000,37.3375,37.7861,37.0425,37.385,2937585.8643089,0
+CTVA.US,D,20201204,000000,37.5628,37.9826,37.4247,37.8159,3713649.391577,0
+CTVA.US,D,20201207,000000,37.66,37.9399,37.0188,37.122,3079288.1736972,0
+CTVA.US,D,20201208,000000,36.9453,37.6252,36.7994,37.5915,4270197.4413108,0
+CTVA.US,D,20201209,000000,37.6402,38.5206,37.6302,38.1683,3366444.2811288,0
+CTVA.US,D,20201210,000000,37.8357,38.3836,37.66,37.9052,3192879.5027105,0
+CTVA.US,D,20201211,000000,37.4834,37.8655,37.2391,37.5628,3200034.9334077,0
+CTVA.US,D,20201214,000000,39.1361,39.3634,37.8804,37.9251,3673226.1946764,0
+CTVA.US,D,20201215,000000,38.3936,38.47,37.4149,38.3738,3872590.0129588,0
+CTVA.US,D,20201216,000000,38.4512,38.4512,37.7861,38.2378,3234450.1071239,0
+CTVA.US,D,20201217,000000,38.4809,38.8433,38.3659,38.8234,4417312.4114249,0
+CTVA.US,D,20201218,000000,38.5703,38.8234,37.9875,38.5603,9602338.164978,0
+CTVA.US,D,20201221,000000,37.8258,38.7639,37.4942,38.6973,2958143.4982998,0
+CTVA.US,D,20201222,000000,38.7539,38.8582,38.1087,38.1384,2773634.5274143,0
+CTVA.US,D,20201223,000000,38.2675,38.6875,38.2675,38.335,2382165.0744584,0
+CTVA.US,D,20201224,000000,38.1881,38.6973,38.1881,38.6487,866305.76819189,0
+CTVA.US,D,20201228,000000,38.5206,38.7162,37.4932,37.5231,2602072.4233908,0
+CTVA.US,D,20201229,000000,37.8357,38.0799,36.8619,37.122,3254125.2749328,0
+CTVA.US,D,20201230,000000,37.3662,37.8556,37.1904,37.6114,3471686.4323836,0
+CTVA.US,D,20201231,000000,37.8258,38.1286,37.4634,37.8854,2367841.1171047,0
+CTVA.US,D,20210104,000000,38.0312,38.3549,37.2688,37.5231,3775147.0091709,0
+CTVA.US,D,20210105,000000,37.4545,38.208,37.395,37.9826,2706031.170632,0
+CTVA.US,D,20210106,000000,38.471,40.6151,38.1484,40.1834,5101481.5921315,0
+CTVA.US,D,20210107,000000,40.7512,41.5741,40.4872,40.8981,4074085.4504661,0
+CTVA.US,D,20210108,000000,41.6039,42.395,41.2604,42.3177,4770413.7257124,0
+CTVA.US,D,20210111,000000,41.7201,42.8159,41.5394,42.679,3703967.4481123,0
+CTVA.US,D,20210112,000000,42.5619,43.882,42.1509,43.618,4666017.7749061,0
+CTVA.US,D,20210113,000000,43.5207,43.9904,42.5221,43.1783,2692805.2590984,0
+CTVA.US,D,20210114,000000,43.354,43.7758,43.1098,43.2557,2159653.6443839,0
+CTVA.US,D,20210115,000000,42.933,43.0412,42.1212,42.806,3875792.4787037,0
+CTVA.US,D,20210119,000000,42.7574,42.8646,41.9742,42.5916,2563214.6973199,0
+CTVA.US,D,20210120,000000,42.933,42.953,42.3554,42.7177,2719536.1268373,0
+CTVA.US,D,20210121,000000,42.8447,43.4036,40.4385,40.7512,6327052.8419255,0
+CTVA.US,D,20210122,000000,40.3898,41.3676,40.1635,41.1522,5354450.1940628,0
+CTVA.US,D,20210125,000000,40.7611,40.9478,39.2255,40.4097,4833833.4271822,0
+CTVA.US,D,20210126,000000,40.6926,40.9278,38.6199,38.6299,3323851.1845068,0
+CTVA.US,D,20210127,000000,37.9925,38.0312,35.751,37.8556,5532925.9572268,0
+CTVA.US,D,20210128,000000,38.4036,39.7536,38.2962,39.42,4107680.6156526,0
+CTVA.US,D,20210129,000000,39.0676,39.5183,38.5306,39.0012,3768099.3682927,0
+CTVA.US,D,20210201,000000,39.2751,40.2033,39.0012,39.831,2822802.8029975,0
+CTVA.US,D,20210202,000000,40.3898,40.9577,40.1933,40.5954,2505409.1328732,0
+CTVA.US,D,20210203,000000,40.6351,41.2317,40.3333,40.9577,2727483.3593827,0
+CTVA.US,D,20210204,000000,40.9478,42.395,40.3124,41.7399,3478362.3494932,0
+CTVA.US,D,20210205,000000,43.7164,43.9604,42.806,42.953,3611168.4729761,0
+CTVA.US,D,20210208,000000,42.9927,43.1873,42.3652,42.67,2779453.1628792,0
+CTVA.US,D,20210209,000000,42.7276,43.0314,42.279,42.4933,4615144.0024667,0
+CTVA.US,D,20210210,000000,42.5221,42.6105,41.3279,42.1122,3306041.6872105,0
+CTVA.US,D,20210211,000000,42.0328,42.8546,41.9563,42.6006,3096969.7335447,0
+CTVA.US,D,20210212,000000,42.6105,43.496,42.5866,43.4136,2017153.4888584,0
+CTVA.US,D,20210216,000000,43.3639,44.3764,43.354,44.303,2588228.987006,0
+CTVA.US,D,20210217,000000,44.029,44.2007,43.2657,44.0101,1918943.8677594,0
+CTVA.US,D,20210218,000000,43.9407,44.1084,42.5033,43.2457,3174900.7653245,0
+CTVA.US,D,20210219,000000,43.4036,44.8708,43.345,44.4905,3636892.9666102,0
+CTVA.US,D,20210222,000000,44.5958,45.7513,44.1382,45.6728,4403696.6432562,0
+CTVA.US,D,20210223,000000,45.5072,45.8833,44.8906,45.4287,6445060.5313747,0
+CTVA.US,D,20210224,000000,45.4882,46.1335,45.3205,45.4088,3287954.1526241,0
+CTVA.US,D,20210225,000000,45.653,45.653,44.0588,44.3814,2984896.5284313,0
+CTVA.US,D,20210226,000000,44.3714,44.9204,43.5376,44.303,4982801.9792311,0
+CTVA.US,D,20210301,000000,44.9601,45.8635,44.9016,45.4018,2602215.4715618,0
+CTVA.US,D,20210302,000000,45.4615,45.9319,44.8619,44.9204,2991954.2431244,0
+CTVA.US,D,20210303,000000,44.7051,45.0981,44.2534,44.4905,2896767.7738658,0
+CTVA.US,D,20210304,000000,44.2434,44.4905,42.263,43.0274,3597779.3656417,0
+CTVA.US,D,20210305,000000,43.5178,44.171,42.0952,43.9991,2908155.2141869,0
+CTVA.US,D,20210308,000000,44.4905,45.4415,44.0191,44.0578,3551953.5818302,0
+CTVA.US,D,20210309,000000,44.1848,44.6067,43.7243,43.8712,4049881.095495,0
+CTVA.US,D,20210310,000000,44.175,46.2556,44.0578,46.1186,3453239.2626066,0
+CTVA.US,D,20210311,000000,46.3647,46.7757,45.8723,45.9816,2535287.0603753,0
+CTVA.US,D,20210312,000000,46.1186,46.2069,45.3631,46.0203,2218308.4314233,0
+CTVA.US,D,20210315,000000,45.9816,46.0203,44.6961,45.9518,3050599.9637306,0
+CTVA.US,D,20210316,000000,45.9518,46.0015,45.0018,45.3036,2344369.1284741,0
+CTVA.US,D,20210317,000000,45.3334,46.4124,45.3185,46.3737,2762976.4312894,0
+CTVA.US,D,20210318,000000,46.3647,47.0804,45.7403,46.0789,3269499.9311767,0
+CTVA.US,D,20210319,000000,45.8535,46.7757,45.2053,46.1871,9464304.7389629,0
+CTVA.US,D,20210322,000000,46.7083,47.0617,45.9716,46.4124,3423131.6521256,0
+CTVA.US,D,20210323,000000,45.8149,46.1186,44.7148,44.9899,4369136.4066058,0
+CTVA.US,D,20210324,000000,45.3036,45.9319,45.1279,45.3234,3490647.3667186,0
+CTVA.US,D,20210325,000000,45.0683,46.2259,44.7448,45.9022,3811304.9528585,0
+CTVA.US,D,20210326,000000,46.4611,47.1479,46.0303,47.012,3422857.6443614,0
+CTVA.US,D,20210329,000000,46.8839,47.5708,46.6288,46.874,4141079.3414493,0
+CTVA.US,D,20210330,000000,46.6884,46.9921,45.8635,46.059,2622228.1121685,0
+CTVA.US,D,20210331,000000,45.9816,46.4025,45.387,45.7453,3887059.0332465,0
+CTVA.US,D,20210401,000000,46.059,46.0987,45.1765,45.8635,3033840.157943,0
+CTVA.US,D,20210405,000000,46.0015,46.3548,45.7652,46.1572,3097219.5641533,0
+CTVA.US,D,20210406,000000,46.2159,47.0705,46.0203,46.8442,2589960.675781,0
+CTVA.US,D,20210407,000000,46.9028,46.9028,45.6669,45.8723,2251105.7504728,0
+CTVA.US,D,20210408,000000,45.6381,46.2356,45.3135,46.05,2223583.0808857,0
+CTVA.US,D,20210409,000000,46.3837,46.7509,45.9419,46.2456,2601698.6848594,0
+CTVA.US,D,20210412,000000,46.4709,46.7559,45.9518,46.2159,2496692.2608723,0
+CTVA.US,D,20210413,000000,46.2259,46.3151,45.6381,45.9915,2591331.7219839,0
+CTVA.US,D,20210414,000000,45.9518,46.746,45.8922,46.335,3014614.2822771,0
+CTVA.US,D,20210415,000000,46.6983,46.8194,45.9945,46.6288,2232214.3254602,0
+CTVA.US,D,20210416,000000,47.0705,47.2363,46.4025,46.609,2889101.600755,0
+CTVA.US,D,20210419,000000,46.8144,46.9823,46.0203,46.6288,3217518.0391022,0
+CTVA.US,D,20210420,000000,46.4709,46.9276,45.785,46.0789,2468227.6895956,0
+CTVA.US,D,20210421,000000,46.0015,47.3951,45.8535,47.3753,2784871.867894,0
+CTVA.US,D,20210422,000000,47.4328,47.953,46.7946,47.1778,3511432.6689254,0
+CTVA.US,D,20210423,000000,47.1876,47.9977,47.0517,47.7187,2549103.2974599,0
+CTVA.US,D,20210426,000000,47.8061,48.4136,47.7337,47.953,1926147.6527679,0
+CTVA.US,D,20210427,000000,47.8746,48.3461,47.689,48.2379,2123276.0915322,0
+CTVA.US,D,20210428,000000,48.4931,48.8762,48.1397,48.2667,2692120.2396878,0
+CTVA.US,D,20210429,000000,48.63,48.7968,48.1,48.63,1843569.5701918,0
+CTVA.US,D,20210430,000000,48.4732,48.8215,47.7863,47.8448,2472443.5811158,0
+CTVA.US,D,20210503,000000,48.3064,49.042,48.1495,48.7968,2528129.6149151,0
+CTVA.US,D,20210504,000000,48.0801,48.9059,47.8448,48.8564,3513025.3390552,0
+CTVA.US,D,20210505,000000,46.6586,47.0904,45.9319,46.7847,4264304.259616,0
+CTVA.US,D,20210506,000000,46.9127,47.5411,45.6967,47.5014,3290575.3592515,0
+CTVA.US,D,20210507,000000,47.3753,48.3689,47.276,47.9432,3427081.5949334,0
+CTVA.US,D,20210510,000000,48.2667,49.042,45.9617,46.1087,5653355.3917691,0
+CTVA.US,D,20210511,000000,45.4218,46.3647,44.844,46.2069,4164521.1086354,0
+CTVA.US,D,20210512,000000,46.6387,46.7083,44.1948,44.3328,5003426.1004,0
+CTVA.US,D,20210513,000000,44.4807,45.4942,44.166,45.1885,6145272.8674865,0
+CTVA.US,D,20210514,000000,45.5924,46.0451,45.3661,45.5826,2247646.4024487,0
+CTVA.US,D,20210517,000000,45.7989,45.927,45.1596,45.4842,4216160.4910045,0
+CTVA.US,D,20210518,000000,45.2282,45.5527,44.9721,45.0505,3407665.3241666,0
+CTVA.US,D,20210519,000000,44.6077,44.7061,43.7321,44.1064,3189197.5233782,0
+CTVA.US,D,20210520,000000,44.0767,44.2137,43.3877,43.4274,4294469.2908416,0
+CTVA.US,D,20210521,000000,43.9487,44.568,43.889,43.9884,4416408.7902318,0
+CTVA.US,D,20210524,000000,44.3228,44.7258,44.1977,44.4311,4097392.2285332,0
+CTVA.US,D,20210525,000000,44.3814,44.9869,43.8702,43.889,3606902.2123816,0
+CTVA.US,D,20210526,000000,44.0668,44.303,43.6537,44.0668,4683692.2830832,0
+CTVA.US,D,20210527,000000,44.5779,45.0703,44.3328,44.4608,3768635.2952435,0
+CTVA.US,D,20210528,000000,44.6971,44.9522,44.4311,44.7755,3077140.4363685,0
+CTVA.US,D,20210601,000000,45.2679,45.4365,44.9771,45.2381,2584249.8301351,0
+CTVA.US,D,20210602,000000,45.3761,45.3801,44.6871,44.9324,2773557.9664213,0
+CTVA.US,D,20210603,000000,44.5978,45.4346,44.4211,45.2479,3371814.6318323,0
+CTVA.US,D,20210604,000000,45.4645,45.6252,45.0802,45.2282,1460863.3287851,0
+CTVA.US,D,20210607,000000,45.2679,45.5429,44.4905,45.1984,2021160.8524109,0
+CTVA.US,D,20210608,000000,45.0405,45.6123,44.7458,45.1695,2504688.8551105,0
+CTVA.US,D,20210609,000000,45.1199,45.2282,44.6871,44.7655,3127212.3331449,0
+CTVA.US,D,20210610,000000,45.2082,45.2768,43.8403,43.8503,2969093.7350559,0
+CTVA.US,D,20210611,000000,44.175,44.5779,43.5943,43.8305,2990568.0861992,0
+CTVA.US,D,20210614,000000,43.762,43.8503,43.0145,43.2597,2300431.1775677,0
+CTVA.US,D,20210615,000000,43.3877,43.9584,43.0145,43.6041,2792181.4279585,0
+CTVA.US,D,20210616,000000,43.5456,43.5843,42.8319,43.0045,3477435.5585259,0
+CTVA.US,D,20210617,000000,42.9648,43.0819,41.8332,42.8169,5467813.8548601,0
+CTVA.US,D,20210618,000000,42.0585,42.5023,41.9126,42.0288,8028345.8952819,0
+CTVA.US,D,20210621,000000,42.4626,43.1019,42.4626,42.7177,3881108.4308069,0
+CTVA.US,D,20210622,000000,42.7772,43.0045,42.4129,42.7971,2262152.6958515,0
+CTVA.US,D,20210623,000000,42.7872,43.3242,42.7872,42.8766,2669672.7580286,0
+CTVA.US,D,20210624,000000,43.1416,44.161,42.7673,43.6438,3586046.3934708,0
+CTVA.US,D,20210625,000000,43.9387,44.0181,43.2994,43.4563,3735269.8130359,0
+CTVA.US,D,20210628,000000,43.4463,43.7571,42.8716,43.634,3571887.646681,0
+CTVA.US,D,20210629,000000,44.0281,44.3427,43.486,43.5743,2156130.8313263,0
+CTVA.US,D,20210630,000000,43.7223,43.7571,43.3341,43.6438,3282498.1744943,0
+CTVA.US,D,20210701,000000,43.8305,44.1848,43.3729,43.9089,2137879.0935575,0
+CTVA.US,D,20210702,000000,44.0231,44.1064,43.496,43.7918,1863593.2919949,0
+CTVA.US,D,20210706,000000,43.7421,43.7918,43.1216,43.3877,2218973.3032044,0
+CTVA.US,D,20210707,000000,43.0631,43.6438,42.1976,42.6889,3402234.5305739,0
+CTVA.US,D,20210708,000000,42.2571,42.6006,41.8839,42.2173,2345042.0593069,0
+CTVA.US,D,20210709,000000,42.8566,42.9252,42.272,42.7574,3318447.5902142,0
+CTVA.US,D,20210712,000000,42.2074,43.3093,42.0089,43.1019,2525753.201989,0
+CTVA.US,D,20210713,000000,43.221,43.3977,42.267,42.3632,2426877.7017276,0
+CTVA.US,D,20210714,000000,42.4129,42.9847,41.9026,41.9901,3164640.5848866,0
+CTVA.US,D,20210715,000000,41.724,42.3534,41.449,41.7439,2951400.0866305,0
+CTVA.US,D,20210716,000000,41.8133,41.9712,40.9328,41.1442,3475026.9093921,0
+CTVA.US,D,20210719,000000,40.4852,40.6618,39.9541,40.2787,4704157.2379772,0
+CTVA.US,D,20210720,000000,40.2588,41.3498,40.091,41.0648,3026524.5535896,0
+CTVA.US,D,20210721,000000,41.5781,42,41.3945,41.5384,3539095.3645391,0
+CTVA.US,D,20210722,000000,41.6655,41.7092,41.0599,41.5979,1482134.1888682,0
+CTVA.US,D,20210723,000000,41.7836,41.7836,41.2336,41.4589,1616038.358171,0
+CTVA.US,D,20210726,000000,41.5881,41.7736,41.184,41.6744,2886198.3273115,0
+CTVA.US,D,20210727,000000,41.3299,41.9026,40.7502,41.8531,2906440.6508971,0
+CTVA.US,D,20210728,000000,41.9901,42.4626,41.7736,42.1379,2865429.1432085,0
+CTVA.US,D,20210729,000000,42.5817,43.0819,42.4229,42.532,2433239.3158135,0
+CTVA.US,D,20210730,000000,42.128,42.802,42.0387,42.0982,2150444.1628361,0
+CTVA.US,D,20210802,000000,42.3157,42.7574,41.7736,41.8035,1832436.9973867,0
+CTVA.US,D,20210803,000000,41.9226,42.4179,41.5979,42.3832,3198098.746191,0
+CTVA.US,D,20210804,000000,42.1082,42.2074,41.5681,41.5979,2193961.0282812,0
+CTVA.US,D,20210805,000000,41.6555,41.9901,40.7502,40.78,5133564.6777072,0
+CTVA.US,D,20210806,000000,43.2994,44.9819,43.0532,44.0468,6128790.0916078,0
+CTVA.US,D,20210809,000000,44.1461,44.835,43.8503,44.4608,4800755.0486982,0
+CTVA.US,D,20210810,000000,44.441,45.1001,44.3129,44.9035,3092941.2149811,0
+CTVA.US,D,20210811,000000,44.9224,45.1498,44.6177,45.0118,2495235.5872431,0
+CTVA.US,D,20210812,000000,45.0217,45.5846,44.5283,45.4655,3026481.2361856,0
+CTVA.US,D,20210813,000000,45.5449,45.7315,45.3076,45.3959,2910280.7891229,0
+CTVA.US,D,20210816,000000,44.9125,45.0703,44.5283,44.5869,4795109.682849,0
+CTVA.US,D,20210817,000000,44.4191,44.6664,43.7679,44.4885,6466243.7492686,0
+CTVA.US,D,20210818,000000,44.2414,44.7398,43.3341,43.3729,3570799.6746758,0
+CTVA.US,D,20210819,000000,42.7018,43.1206,41.9226,42.001,2490210.7683895,0
+CTVA.US,D,20210820,000000,41.9424,42.2581,41.2951,41.3985,3045472.3919653,0
+CTVA.US,D,20210823,000000,41.6258,41.8233,41.3151,41.4083,3657023.4708508,0
+CTVA.US,D,20210824,000000,41.4679,42.268,41.4679,42.001,3570719.0841569,0
+CTVA.US,D,20210825,000000,41.9226,43.3977,41.724,43.215,3833916.6376999,0
+CTVA.US,D,20210826,000000,43.2844,43.9604,43.0959,43.4224,3541174.5999268,0
+CTVA.US,D,20210827,000000,43.6597,44.2564,43.5307,43.6101,2614116.6764408,0
+CTVA.US,D,20210830,000000,43.6984,43.6984,43.1456,43.1951,1879126.1071321,0
+CTVA.US,D,20210831,000000,43.3242,43.4612,42.9193,43.4026,4241771.1505305,0
+CTVA.US,D,20210901,000000,43.7878,43.9207,43.0761,43.8066,2550884.3479276,0
+CTVA.US,D,20210902,000000,43.8662,44.844,43.8365,44.3407,2854408.3897485,0
+CTVA.US,D,20210903,000000,44.2315,44.8887,44.2315,44.3407,3517401.4042318,0
+CTVA.US,D,20210907,000000,44.0438,44.1818,43.7183,43.758,2487237.9856234,0
+CTVA.US,D,20210908,000000,43.7679,44.0251,43.0374,43.5704,3052799.0775151,0
+CTVA.US,D,20210909,000000,43.353,43.5704,42.959,43.0174,2738674.3603139,0
+CTVA.US,D,20210910,000000,43.5506,43.5506,42.8001,42.8596,2088199.0681794,0
+CTVA.US,D,20210913,000000,43.0374,43.2844,42.0695,42.5837,1932325.9234234,0
+CTVA.US,D,20210914,000000,42.8001,42.8993,41.6158,41.7141,1810833.7014131,0
+CTVA.US,D,20210915,000000,41.7538,42.534,41.6892,42.4149,2206358.8722329,0
+CTVA.US,D,20210916,000000,42.3455,42.4249,41.7538,42.0298,2746666.9250262,0
+CTVA.US,D,20210917,000000,41.9026,42.3752,40.777,41.3289,7123992.3357342,0
+CTVA.US,D,20210920,000000,40.4713,41.0331,40.1943,40.9547,2539386.095643,0
+CTVA.US,D,20210921,000000,41.1324,41.2604,40.6044,40.8664,3394740.6196974,0
+CTVA.US,D,20210922,000000,41.3388,41.8481,41.2406,41.3985,2154464.6223479,0
+CTVA.US,D,20210923,000000,41.6555,42.2383,41.5771,41.8629,2678703.9330532,0
+CTVA.US,D,20210924,000000,41.7042,42.001,41.4877,41.7638,2342039.0550962,0
+CTVA.US,D,20210927,000000,41.8233,43.0085,41.8233,42.8993,3005989.0819913,0
+CTVA.US,D,20210928,000000,43.0174,43.4413,42.1339,42.4843,3027514.8095906,0
+CTVA.US,D,20210929,000000,42.6233,42.673,42.0595,42.3077,2051131.4590097,0
+CTVA.US,D,20210930,000000,42.3455,42.5241,41.5176,41.5374,2465024.2164691,0
+CTVA.US,D,20211001,000000,41.8035,43.2994,41.6455,42.939,3586840.2100822,0
+CTVA.US,D,20211004,000000,43.0374,43.3044,41.8629,42.001,2891191.9173391,0
+CTVA.US,D,20211005,000000,42.1389,43.3193,41.9325,42.8993,3215331.0138955,0
+CTVA.US,D,20211006,000000,42.2978,42.4795,41.0311,41.4579,3090123.5689639,0
+CTVA.US,D,20211007,000000,41.9226,42.4943,41.7439,41.9424,2031600.3467534,0
+CTVA.US,D,20211008,000000,42.2084,42.6432,41.9523,42.2283,1421080.8265098,0
+CTVA.US,D,20211011,000000,42.3752,42.8299,41.8729,41.9126,1274356.7204123,0
+CTVA.US,D,20211012,000000,41.6655,42.0099,41.2406,41.4083,1630054.0567899,0
+CTVA.US,D,20211013,000000,41.7736,41.8035,40.8365,41.6942,2405079.981127,0
+CTVA.US,D,20211014,000000,42.0397,43.0472,41.9811,42.81,1550612.9601622,0
+CTVA.US,D,20211015,000000,43.1158,43.358,42.7703,42.949,2255250.1179074,0
+CTVA.US,D,20211018,000000,41.8779,42.959,41.5671,42.7207,2132083.6278669,0
+CTVA.US,D,20211019,000000,42.949,43.1108,42.3752,43.0671,1437174.7531349,0
+CTVA.US,D,20211020,000000,42.9887,43.9555,42.9887,43.5604,2112202.9542349,0
+CTVA.US,D,20211021,000000,43.2647,43.4324,42.0397,42.1589,2688215.6290468,0
+CTVA.US,D,20211022,000000,42.1986,42.6919,42.0298,42.1986,1900243.8452293,0
+CTVA.US,D,20211025,000000,42.4348,42.544,41.9424,41.9722,3405182.1288028,0
+CTVA.US,D,20211026,000000,42.0992,42.3028,41.7628,42.1589,1677366.7356753,0
+CTVA.US,D,20211027,000000,41.9126,42.001,41.5274,41.5671,2175347.6405589,0
+CTVA.US,D,20211028,000000,41.6455,42.5837,41.6455,42.4843,2627345.610119,0
+CTVA.US,D,20211029,000000,42.3554,42.929,42.1389,42.5936,3732102.605643,0
+CTVA.US,D,20211101,000000,42.6135,42.8696,42.2978,42.4546,2686373.1283085,0
+CTVA.US,D,20211102,000000,42.4943,42.7802,41.5969,42.2878,4363012.5345507,0
+CTVA.US,D,20211103,000000,42.0695,44.5571,42.0695,44.2315,4450294.0812863,0
+CTVA.US,D,20211104,000000,44.9125,47.0357,44.5968,46.7877,4524261.0669175,0
+CTVA.US,D,20211105,000000,47.0647,47.9432,46.6903,46.9862,2762930.091741,0
+CTVA.US,D,20211108,000000,47.292,47.558,45.8109,45.9399,4597512.8116935,0
+CTVA.US,D,20211109,000000,46.0183,47.4984,46.0083,47.2323,2574918.4554277,0
+CTVA.US,D,20211110,000000,46.9058,47.698,46.8264,47.2026,2045768.1599767,0
+CTVA.US,D,20211111,000000,47.1331,47.8171,47.0844,47.2125,1411506.6728641,0
+CTVA.US,D,20211112,000000,47.421,48.2816,47.3564,48.2121,3850361.1330822,0
+CTVA.US,D,20211115,000000,48.5735,48.9059,47.6086,47.8855,1808851.1746481,0
+CTVA.US,D,20211116,000000,48.3809,48.6082,47.9153,47.945,1662334.5891368,0
+CTVA.US,D,20211117,000000,47.7475,48.2419,47.5688,47.8657,1548574.0200339,0
+CTVA.US,D,20211118,000000,48.0941,48.5099,47.7971,48.1834,2429161.435557,0
+CTVA.US,D,20211119,000000,47.8458,48.0047,47.1678,47.3317,3286550.8702136,0
+CTVA.US,D,20211122,000000,47.4706,48.2767,47.0647,47.0745,2738085.0421445,0
+CTVA.US,D,20211123,000000,47.2224,47.5093,46.5493,47.421,2025482.518987,0
+CTVA.US,D,20211124,000000,47.0647,47.3714,46.7966,47.0944,1304935.7854289,0
+CTVA.US,D,20211126,000000,45.7374,46.5395,45.658,46.3617,1319683.8503882,0
+CTVA.US,D,20211129,000000,46.8214,46.9256,45.9657,46.1235,2101737.2679738,0
+CTVA.US,D,20211130,000000,45.8366,45.9558,44.3218,44.5492,4809990.7221646,0
+CTVA.US,D,20211201,000000,45.3214,46.4997,44.1928,44.2127,2625179.7399234,0
+CTVA.US,D,20211202,000000,44.5303,46.0342,44.436,45.7275,2732578.6949403,0
+CTVA.US,D,20211203,000000,45.787,47.025,45.1189,45.5796,3798324.8424076,0
+CTVA.US,D,20211206,000000,46.1732,47.0745,45.8763,46.6288,3234826.8677999,0
+CTVA.US,D,20211207,000000,47.2026,47.9352,47.015,47.272,2688646.7883231,0
+CTVA.US,D,20211208,000000,47.6086,47.8657,47.021,47.6284,2739576.9741256,0
+CTVA.US,D,20211209,000000,47.3217,47.9352,47.2523,47.549,2003926.5699433,0
+CTVA.US,D,20211210,000000,47.9153,48.1734,47.2125,47.4795,2265179.8772178,0
+CTVA.US,D,20211213,000000,47.1231,47.1728,46.0838,46.1632,2291698.187463,0
+CTVA.US,D,20211214,000000,46.0739,46.5593,45.663,45.8466,2449809.7338816,0
+CTVA.US,D,20211215,000000,45.6878,45.7969,44.6683,45.6292,2942595.5724402,0
+CTVA.US,D,20211216,000000,45.9756,46.9803,45.8366,46.5096,3397810.1110861,0
+CTVA.US,D,20211217,000000,46.6686,46.6686,45.4802,45.6193,6973251.7996508,0
+CTVA.US,D,20211220,000000,45.2232,45.2232,43.4503,44.3119,3406800.9908513,0
+CTVA.US,D,20211221,000000,44.8172,45.658,44.6187,45.3611,2245838.1526809,0
+CTVA.US,D,20211222,000000,45.391,45.7572,45.1934,45.4704,2970184.7292054,0
+CTVA.US,D,20211223,000000,45.5596,46.322,45.4802,45.9756,1943259.0346941,0
+CTVA.US,D,20211227,000000,45.926,46.5593,45.787,46.5395,1323817.1366265,0
+CTVA.US,D,20211228,000000,46.4699,47.0647,46.342,46.9058,1633028.854319,0
+CTVA.US,D,20211229,000000,46.738,47.0547,46.5593,46.876,1172587.0131408,0
+CTVA.US,D,20211230,000000,47.025,47.282,46.589,46.6487,1204214.7622845,0
+CTVA.US,D,20211231,000000,46.4699,46.9455,46.4104,46.8065,1471769.2407557,0
+CTVA.US,D,20220103,000000,46.9256,47.3018,46.322,46.4302,2092162.1069465,0
+CTVA.US,D,20220104,000000,46.6387,47.8458,46.6387,47.292,2554813.1357242,0
+CTVA.US,D,20220105,000000,47.5391,47.7774,46.738,46.7667,2523836.1550206,0
+CTVA.US,D,20220106,000000,47.0647,47.7674,46.599,47.421,2712988.1471764,0
+CTVA.US,D,20220107,000000,47.421,48.3114,47.3217,47.9352,2488603.9949189,0
+CTVA.US,D,20220110,000000,47.8171,47.8171,46.3518,46.9157,2166932.9830038,0
+CTVA.US,D,20220111,000000,47.0347,48.0047,46.7767,47.9252,1885893.695957,0
+CTVA.US,D,20220112,000000,48.4801,48.8564,48.0047,48.3709,2008193.8379193,0
+CTVA.US,D,20220113,000000,48.3312,48.9159,48.0544,48.4107,2129102.786049,0
+CTVA.US,D,20220114,000000,47.8368,48.2915,47.3366,48.1138,2060242.2171717,0
+CTVA.US,D,20220118,000000,47.6582,47.8756,47.272,47.6582,1896973.8849247,0
+CTVA.US,D,20220119,000000,47.945,48.0146,46.6983,46.747,2556544.8244991,0
+CTVA.US,D,20220120,000000,47.025,47.4994,45.9359,46.0739,2213362.1883257,0
+CTVA.US,D,20220121,000000,45.7076,46.2823,44.8668,44.9849,2384553.5759623,0
+CTVA.US,D,20220124,000000,44.2524,45.8267,43.3024,45.6093,3399496.4676942,0
+CTVA.US,D,20220125,000000,44.5889,45.9657,43.7778,45.5895,4358279.856328,0
+CTVA.US,D,20220126,000000,45.9756,46.6387,44.9304,45.5498,3016629.0452497,0
+CTVA.US,D,20220127,000000,46.0143,47.0745,45.8366,46.3717,2531576.8743613,0
+CTVA.US,D,20220128,000000,46.2923,47.005,45.6391,46.9853,2294459.420117,0
+CTVA.US,D,20220131,000000,46.9653,47.7177,46.7867,47.5987,2599625.4937605,0
+CTVA.US,D,20220201,000000,47.4706,47.8558,46.8859,47.4507,4473835.5792395,0
+CTVA.US,D,20220202,000000,47.3911,47.8756,47.1828,47.6483,3633800.3054473,0
+CTVA.US,D,20220203,000000,47.559,48.8564,46.8959,48.0444,4095987.9387412,0
+CTVA.US,D,20220204,000000,47.7674,50.2471,47.7674,49.7468,4981324.1505907,0
+CTVA.US,D,20220207,000000,49.846,49.995,48.8564,49.0539,4693605.9242897,0
+CTVA.US,D,20220208,000000,49.1532,49.9156,48.8465,49.8659,4379940.5730464,0
+CTVA.US,D,20220209,000000,50.3413,51.1087,50.2918,51.0243,2930867.6371768,0
+CTVA.US,D,20220210,000000,50.7861,51.8562,50.1925,50.4397,4674941.1601118,0
+CTVA.US,D,20220211,000000,50.4198,51.2219,49.9652,50.5389,3227113.3477593,0
+CTVA.US,D,20220214,000000,50.6879,51.0343,49.8659,50.391,5608413.081521,0
+CTVA.US,D,20220215,000000,49.9354,50.6183,49.6972,50.381,4699912.132394,0
+CTVA.US,D,20220216,000000,50.7673,51.3807,50.391,50.945,3316912.3408292,0
+CTVA.US,D,20220217,000000,50.3463,51.064,49.9553,50.7573,2949693.5823928,0
+CTVA.US,D,20220218,000000,50.9747,51.2914,49.9751,50.1925,2697082.6008892,0
+CTVA.US,D,20220222,000000,50.2124,50.7276,49.7468,50.1627,2953476.2998737,0
+CTVA.US,D,20220223,000000,50.4794,50.9946,49.8063,49.9156,3364514.138201,0
+CTVA.US,D,20220224,000000,49.1035,49.6536,48.5198,49.5492,3188839.9029504,0
+CTVA.US,D,20220225,000000,49.7865,51.341,49.6773,51.3212,3448777.5700038,0
+CTVA.US,D,20220228,000000,50.6363,51.6785,50.2789,51.6488,4585484.6767472,0
+CTVA.US,D,20220301,000000,51.7381,51.9763,49.6536,50.0009,3113966.2739815,0
+CTVA.US,D,20220302,000000,50.5766,51.4304,50.3683,50.9241,4628175.4893734,0
+CTVA.US,D,20220303,000000,51.2715,51.3907,50.5519,51.1424,3905623.0592759,0
+CTVA.US,D,20220304,000000,50.666,51.1524,49.7527,51.1027,5890397.2924018,0
+CTVA.US,D,20220307,000000,51.5098,53.6242,50.7256,50.8447,8118757.3762955,0
+CTVA.US,D,20220308,000000,50.6859,51.3609,49.1969,49.713,5269793.8834804,0
+CTVA.US,D,20220309,000000,50.0406,51.5495,49.852,51.1524,4862971.9366733,0
+CTVA.US,D,20220310,000000,50.676,53.2966,50.676,53.1973,4747396.066132,0
+CTVA.US,D,20220311,000000,53.4456,54.6367,52.9678,53.2569,4068893.4062859,0
+CTVA.US,D,20220314,000000,53.5447,54.3985,52.8201,53.8127,5007761.8703171,0
+CTVA.US,D,20220315,000000,53.7234,55.0338,53.4753,54.5871,5571187.3134577,0
+CTVA.US,D,20220316,000000,55.0834,55.6889,53.5447,54.3588,5407212.806789,0
+CTVA.US,D,20220317,000000,54.0113,55.5549,54.0014,55.3812,4432491.6356604,0
+CTVA.US,D,20220318,000000,55.3912,55.5698,54.6367,55.4407,11357968.368323,0
+CTVA.US,D,20220321,000000,55.7782,56.5625,55.1777,56.5326,5856923.0129937,0
+CTVA.US,D,20220322,000000,56.8306,56.9198,55.8776,56.0662,5144232.847647,0
+CTVA.US,D,20220323,000000,56.7512,57.307,56.0365,56.9893,3931348.5602915,0
+CTVA.US,D,20220324,000000,57.2276,58.3097,57.1978,58.0614,4793894.7807764,0
+CTVA.US,D,20220325,000000,58.0912,59.3718,58.0912,59.3518,4713597.4098853,0
+CTVA.US,D,20220328,000000,58.9052,59.1435,58.1706,58.5974,3300808.3403892,0
+CTVA.US,D,20220329,000000,57.4261,57.6941,55.8379,57.6047,4246169.3780997,0
+CTVA.US,D,20220330,000000,58.1011,58.6571,57.565,57.9423,3465451.7483649,0
+CTVA.US,D,20220331,000000,57.6147,58.5082,56.9397,57.0589,4359724.4413793,0
+CTVA.US,D,20220401,000000,57.4856,58.0217,57.2176,57.8629,2448893.0167291,0
+CTVA.US,D,20220404,000000,57.9026,58.4485,56.9248,58.2401,2374228.9231093,0
+CTVA.US,D,20220405,000000,58.3691,58.7067,57.6147,57.853,3243792.5630278,0
+CTVA.US,D,20220406,000000,57.7736,58.3097,57.4459,57.6247,2890093.8715191,0
+CTVA.US,D,20220407,000000,57.7933,58.3194,57.4906,58.0614,2339003.814678,0
+CTVA.US,D,20220408,000000,58.7662,59.8681,58.4288,59.203,2497196.958997,0
+CTVA.US,D,20220411,000000,59.3121,59.6298,58.9151,59.3121,2506078.0341801,0
+CTVA.US,D,20220412,000000,59.4015,60.285,59.1732,60.1857,2833836.6524169,0
+CTVA.US,D,20220413,000000,60.3942,60.7615,59.6695,60.5034,2209690.2828081,0
+CTVA.US,D,20220414,000000,60.8806,61.2876,60.4339,60.5629,3741784.5491078,0
+CTVA.US,D,20220418,000000,60.5829,61.0494,60.2751,60.5034,3313974.816415,0
+CTVA.US,D,20220419,000000,60.9006,61.377,60.1956,60.692,3894007.9507389,0
+CTVA.US,D,20220420,000000,61.1089,61.4316,59.9673,60.8706,4289994.5022794,0
+CTVA.US,D,20220421,000000,61.4266,61.5854,59.6596,59.7688,3971352.6864937,0
+CTVA.US,D,20220422,000000,59.4015,59.7291,56.7709,57.2573,5024340.347437,0
+CTVA.US,D,20220425,000000,56.4732,57.1085,55.3712,56.8801,4246786.9029507,0
+CTVA.US,D,20220426,000000,56.8206,57.3467,56.0859,56.2151,4149177.6812176,0
+CTVA.US,D,20220427,000000,56.5129,57.4855,56.0762,56.8006,4556072.1594918,0
+CTVA.US,D,20220428,000000,57.2872,57.6297,56.4483,57.3963,4636165.0319412,0
+CTVA.US,D,20220429,000000,57.6445,58.4585,57.1482,57.2673,6984257.4423885,0
+CTVA.US,D,20220502,000000,57.3467,57.575,55.7385,56.9198,5270179.7105897,0
+CTVA.US,D,20220503,000000,56.9893,57.158,56.0859,56.8404,5344017.7513906,0
+CTVA.US,D,20220504,000000,57.0986,58.7811,56.632,58.7067,5062473.7662193,0
+CTVA.US,D,20220505,000000,55.9371,59.1632,55.9173,57.6147,6893365.440406,0
+CTVA.US,D,20220506,000000,56.7213,56.8503,54.4283,55.3315,5275282.0978177,0
+CTVA.US,D,20220509,000000,54.6318,54.6318,52.562,52.6911,5353609.0305216,0
+CTVA.US,D,20220510,000000,53.8525,53.9816,51.8809,52.4329,4355229.5051875,0
+CTVA.US,D,20220511,000000,52.4131,54.0808,52.1551,53.2073,3928379.8070513,0
+CTVA.US,D,20220512,000000,52.7793,53.8045,52.4309,53.7945,3766423.927853,0
+CTVA.US,D,20220513,000000,54.2224,55.6706,54.1428,55.2077,3899705.0553872,0
+CTVA.US,D,20220516,000000,55.3073,56.9097,55.0186,56.2727,3637917.3735829,0
+CTVA.US,D,20220517,000000,57.0092,57.6461,56.402,57.3376,4258119.5702719,0
+CTVA.US,D,20220518,000000,56.7663,58.0244,56.5912,56.8201,4339893.1801702,0
+CTVA.US,D,20220519,000000,56.213,58.7967,56.1632,58.721,6945145.3111208,0
+CTVA.US,D,20220520,000000,59.1888,59.4974,57.7656,58.9499,9486823.8784912,0
+CTVA.US,D,20220523,000000,59.567,60.8858,58.9121,60.6221,4979802.5485764,0
+CTVA.US,D,20220524,000000,60.3732,61.9009,59.9651,61.7964,5836061.777508,0
+CTVA.US,D,20220525,000000,61.3785,62.1647,61.1047,61.7168,5399759.0220035,0
+CTVA.US,D,20220526,000000,62.2244,63.7273,62.1547,62.8713,5772498.2614304,0
+CTVA.US,D,20220527,000000,62.6424,62.8166,60.9306,62.6126,6532841.0157196,0
+CTVA.US,D,20220531,000000,62.6823,63.6675,62.0651,62.324,12610817.519521,0
+CTVA.US,D,20220601,000000,62.7121,62.9709,61.5088,62.0353,4279474.5324253,0
+CTVA.US,D,20220602,000000,62.4234,62.7221,61.7666,62.2443,4843066.0848775,0
+CTVA.US,D,20220603,000000,62.2045,62.4036,61.4481,61.7068,3441292.7702796,0
+CTVA.US,D,20220606,000000,61.9059,62.1199,61.0898,61.4282,2712127.4167442,0
+CTVA.US,D,20220607,000000,61.06,62.2344,61.0202,62.0851,3576988.3127029,0
+CTVA.US,D,20220608,000000,61.5676,62.105,61.0301,61.7068,3752179.583332,0
+CTVA.US,D,20220609,000000,61.1794,61.3585,60.5723,60.7912,4522253.3439473,0
+CTVA.US,D,20220610,000000,59.8755,60.0298,57.6959,57.7059,3568177.6576204,0
+CTVA.US,D,20220613,000000,56.3523,56.9196,55.5163,55.9741,3739106.7776213,0
+CTVA.US,D,20220614,000000,55.9741,56.4718,55.6058,56.1234,4464281.2631,0
+CTVA.US,D,20220615,000000,56.6011,56.9395,54.6405,55.2675,4504000.045865,0
+CTVA.US,D,20220616,000000,54.3419,54.4713,53.4262,53.7845,4903180.2932919,0
+CTVA.US,D,20220617,000000,53.8641,54.2722,52.411,52.9683,13055885.716345,0
+CTVA.US,D,20220621,000000,54.1528,55.3571,53.6751,55.1082,3607310.6709802,0
+CTVA.US,D,20220622,000000,53.456,54.4016,53.1675,53.1774,4509952.1864408,0
+CTVA.US,D,20220623,000000,52.9983,53.2869,50.515,50.6892,5909978.2403262,0
+CTVA.US,D,20220624,000000,51.1868,53.3466,50.9729,53.3068,8369091.4545887,0
+CTVA.US,D,20220627,000000,53.456,54.0632,52.829,53.9836,4791767.5552971,0
+CTVA.US,D,20220628,000000,54.6305,55.4566,53.6452,54.0134,4777983.3863979,0
+CTVA.US,D,20220629,000000,54.2324,54.6902,53.7223,54.2722,3223419.708351,0
+CTVA.US,D,20220630,000000,53.6452,54.4812,53.3168,53.8841,3605109.2631475,0
+CTVA.US,D,20220701,000000,53.3665,54.1826,52.411,53.8641,2140658.6222065,0
+CTVA.US,D,20220705,000000,52.5404,52.7892,51.0176,51.8536,4677702.2766,0
+CTVA.US,D,20220706,000000,51.8836,52.1125,50.2612,51.794,3869810.7207231,0
+CTVA.US,D,20220707,000000,53.2371,53.3466,52.5106,52.6002,3898140.659223,0
+CTVA.US,D,20220708,000000,52.829,52.9683,51.8438,52.4807,2566968.1315655,0
+CTVA.US,D,20220711,000000,51.9134,52.7295,51.7691,52.6598,2260348.4928927,0
+CTVA.US,D,20220712,000000,52.3812,53.2471,51.9234,52.3115,2726163.7779601,0
+CTVA.US,D,20220713,000000,51.6247,52.1622,51.3818,51.7243,1683198.8403511,0
+CTVA.US,D,20220714,000000,51.0774,51.6247,49.7935,51.2466,3577361.0750515,0
+CTVA.US,D,20220715,000000,52.0627,52.2419,51.3769,51.7542,2601965.5928306,0
+CTVA.US,D,20220718,000000,52.3115,52.7892,51.7641,51.993,1876410.3070008,0
+CTVA.US,D,20220719,000000,52.4309,53.9637,52.3613,53.486,2283927.9721349,0
+CTVA.US,D,20220720,000000,53.1575,54.0134,53.1227,53.7647,1687256.0219252,0
+CTVA.US,D,20220721,000000,53.3665,53.6551,52.5802,53.6253,1489370.457038,0
+CTVA.US,D,20220722,000000,53.7945,54.2622,53.3267,53.7547,1980915.386917,0
+CTVA.US,D,20220725,000000,54.3618,55.3421,53.9239,55.2077,2655513.7582566,0
+CTVA.US,D,20220726,000000,55.3869,55.7552,54.7898,55.1978,1700243.4238634,0
+CTVA.US,D,20220727,000000,55.6456,56.626,54.7101,56.3424,2259192.0253365,0
+CTVA.US,D,20220728,000000,56.5364,56.9762,56.0039,56.6907,2304329.4262859,0
+CTVA.US,D,20220729,000000,57.1584,57.7656,56.9594,57.2779,2350041.5443875,0
+CTVA.US,D,20220801,000000,56.7305,57.258,56.0737,56.631,2634080.4255825,0
+CTVA.US,D,20220802,000000,56.5713,56.6708,55.427,55.4765,3039570.5046797,0
+CTVA.US,D,20220803,000000,55.8348,55.8348,55.2973,55.4367,3179616.6157548,0
+CTVA.US,D,20220804,000000,55.3271,55.4864,54.4215,54.959,3234191.6359527,0
+CTVA.US,D,20220805,000000,56.7007,58.1339,56.4718,57.6263,5755301.960628,0
+CTVA.US,D,20220808,000000,59.0295,60.4031,58.741,58.8106,4074887.283264,0
+CTVA.US,D,20220809,000000,58.8504,59.8557,58.8504,59.4376,3036485.9213631,0
+CTVA.US,D,20220810,000000,60.423,60.6569,59.4874,59.8059,2616903.215035,0
+CTVA.US,D,20220811,000000,60.3547,60.9134,60,60.1352,1989767.3812327,0
+CTVA.US,D,20220812,000000,60.3347,61.6318,60.0055,61.6218,2750111.3745317,0
+CTVA.US,D,20220815,000000,60.7238,61.6917,60.3347,61.4722,3844797.3364519,0
+CTVA.US,D,20220816,000000,61.5021,62.1806,61.5021,61.9611,2528731.1166768,0
+CTVA.US,D,20220817,000000,61.3624,61.7615,61.0731,61.7316,1751496.3363816,0
+CTVA.US,D,20220818,000000,62.1506,62.6695,61.981,62.2305,1985007.7332505,0
+CTVA.US,D,20220819,000000,61.9112,62.0455,60.9932,61.1928,2237230.9911065,0
+CTVA.US,D,20220822,000000,60.5941,61.2028,60.4644,60.9034,1917054.7130688,0
+CTVA.US,D,20220823,000000,61.093,61.8314,61.093,61.6318,1957049.1861643,0
+CTVA.US,D,20220824,000000,61.7615,62.3302,61.093,61.7615,2312395.1435754,0
+CTVA.US,D,20220825,000000,62.2704,63.2033,62.0409,63.0985,2528077.6547934,0
+CTVA.US,D,20220826,000000,63.338,63.6233,62.1407,62.1806,1893440.8857138,0
+CTVA.US,D,20220829,000000,61.4622,62.3302,61.2128,61.7715,1807379.3543207,0
+CTVA.US,D,20220830,000000,61.4422,61.7316,60.5742,61.6318,2544956.4148836,0
+CTVA.US,D,20220831,000000,61.6019,62.0708,61.0431,61.2926,3718854.5853266,0
+CTVA.US,D,20220901,000000,60.644,60.7937,59.8159,60.674,2473972.6144328,0
+CTVA.US,D,20220902,000000,61.4223,62.0708,60.8635,61.103,2650024.4664566,0
+CTVA.US,D,20220906,000000,61.4722,61.6119,59.8957,60.1851,2308348.0897636,0
+CTVA.US,D,20220907,000000,59.751,61.8513,59.6463,61.6817,2063375.0516387,0
+CTVA.US,D,20220908,000000,61.2327,61.991,60.9633,61.9012,2879961.8678096,0
+CTVA.US,D,20220909,000000,62.45,62.8391,61.6568,62.3801,2025768.9215926,0
+CTVA.US,D,20220912,000000,62.7294,62.7294,61.1529,61.9711,4933295.4553225,0
+CTVA.US,D,20220913,000000,60.9234,63.6872,60.8735,62.5098,4950269.4284172,0
+CTVA.US,D,20220914,000000,62.889,64.1562,62.6196,63.6672,5017692.2625002,0
+CTVA.US,D,20220915,000000,63.6672,63.8369,61.8264,61.981,5799326.8858448,0
+CTVA.US,D,20220916,000000,61.093,61.4622,60.2449,61.2128,7528809.975589,0
+CTVA.US,D,20220919,000000,60.3647,61.5221,60.3647,61.2826,2392154.5763135,0
+CTVA.US,D,20220920,000000,60.7039,61.4323,60.0953,61.2626,2713154.6974005,0
+CTVA.US,D,20220921,000000,62.0808,62.0808,59.0676,59.0975,3108474.0808218,0
+CTVA.US,D,20220922,000000,59.4168,60.4545,59.4168,59.6263,3177968.549434,0
+CTVA.US,D,20220923,000000,58.6485,58.6784,56.9634,57.7904,2692852.2781173,0
+CTVA.US,D,20220926,000000,57.7505,58.8358,57.3863,57.4811,3950473.7490115,0
+CTVA.US,D,20220927,000000,58.1197,58.4489,56.7727,57.1319,2362655.5830389,0
+CTVA.US,D,20220928,000000,57.3614,58.5637,57.0421,58.2494,3525581.2063963,0
+CTVA.US,D,20220929,000000,57.7206,57.9501,56.4634,57.082,2436843.5516513,0
+CTVA.US,D,20220930,000000,56.8126,57.8702,56.2638,57.0221,3696524.6301689,0
+CTVA.US,D,20221003,000000,58.3492,59.3419,57.7655,59.0476,3688355.3543839,0
+CTVA.US,D,20221004,000000,59.8458,61.6817,59.786,61.6218,3995604.7131386,0
+CTVA.US,D,20221005,000000,61.2227,61.8214,60.8735,61.3824,2984744.2803692,0
+CTVA.US,D,20221006,000000,61.0731,61.8214,60.6141,60.7538,3226453.0158033,0
+CTVA.US,D,20221007,000000,60.5642,61.113,59.9655,60.6939,2425934.1458213,0
+CTVA.US,D,20221010,000000,61.1928,61.6218,60.6241,60.9134,2138131.2915516,0
+CTVA.US,D,20221011,000000,60.4545,61.5919,60.1252,60.6241,2203706.9933475,0
+CTVA.US,D,20221012,000000,60.6839,60.9284,60.0254,60.654,2401093.5740716,0
+CTVA.US,D,20221013,000000,59.9755,63.0935,59.3769,62.8092,3074931.0404619,0
+CTVA.US,D,20221014,000000,63.1085,63.1085,58.4689,58.5986,4052309.5696427,0
+CTVA.US,D,20221017,000000,59.7161,60.8486,59.7161,60.225,2699301.7063686,0
+CTVA.US,D,20221018,000000,61.6318,62.2604,60.7039,61.4821,2941162.7826099,0
+CTVA.US,D,20221019,000000,61.088,62.1008,60.9633,61.6617,2178907.513526,0
+CTVA.US,D,20221020,000000,62.2404,62.5996,61.2327,61.7915,2892933.8879895,0
+CTVA.US,D,20221021,000000,61.8214,62.894,61.2427,62.7393,2571944.7915661,0
+CTVA.US,D,20221024,000000,62.9089,63.6273,62.5498,63.2183,3130390.1099705,0
+CTVA.US,D,20221025,000000,63.0486,64.8646,62.8491,64.8147,4607753.1728004,0
+CTVA.US,D,20221026,000000,65.4832,66.1217,64.5553,65.7226,5593505.4351653,0
+CTVA.US,D,20221027,000000,66.2016,66.5408,65.6628,65.8224,3831149.8050613,0
+CTVA.US,D,20221028,000000,65.9421,66.3512,65.1065,65.8723,2957834.0785746,0
+CTVA.US,D,20221031,000000,65.8324,66.3512,64.7448,65.1938,3681376.742276,0
+CTVA.US,D,20221101,000000,65.8823,67.0497,65.6528,66.9599,3702430.8431736,0
+CTVA.US,D,20221102,000000,66.91,68.2769,66.6905,66.7603,4398995.152614,0
+CTVA.US,D,20221103,000000,65.6129,67.4887,65.583,66.8302,5421048.6257425,0
+CTVA.US,D,20221104,000000,66.8302,67.1195,63.8069,65.2238,5385162.34323,0
+CTVA.US,D,20221107,000000,65.1838,66.8701,65.114,65.8923,3429437.1189492,0
+CTVA.US,D,20221108,000000,65.9421,67.3689,65.7326,67.0397,2907976.5404563,0
+CTVA.US,D,20221109,000000,66.92,67.7182,66.5857,66.9,3603068.5561747,0
+CTVA.US,D,20221110,000000,68.03,68.03,66.53,67.21,4523979,0
+CTVA.US,D,20221111,000000,67.86,68.1,64.2952,64.77,5139269,0
+CTVA.US,D,20221114,000000,64.93,67.67,64.83,66.73,3240583,0
+CTVA.US,D,20221115,000000,66.72,67.05,64.82,66.72,3422090,0
+CTVA.US,D,20221116,000000,66.3,66.59,65.06,65.35,3064298,0
+CTVA.US,D,20221117,000000,64.55,65.64,63.76,65.43,3637368,0
+CTVA.US,D,20221118,000000,65.64,65.94,64.78,65.2,2999754,0
+CTVA.US,D,20221121,000000,65,65.72,64.05,65.15,3290256,0
+CTVA.US,D,20221122,000000,65.925,66.33,65.38,66.09,1896666,0
+CTVA.US,D,20221123,000000,65.99,66.31,65.32,65.8,1653661,0
+CTVA.US,D,20221125,000000,66,66.33,65.61,66.33,704285,0
+CTVA.US,D,20221128,000000,65.71,65.74,64.65,64.93,2570196,0
+CTVA.US,D,20221129,000000,65.01,65.88,64.97,65.57,1736501,0
+CTVA.US,D,20221130,000000,65.74,67.19,64.804,67.16,5060065,0
+CTVA.US,D,20221201,000000,67.35,67.42,65.84,66.25,1705948,0
+CTVA.US,D,20221202,000000,65.97,67.55,65.83,67.31,1865132,0
+CTVA.US,D,20221205,000000,66.96,67.11,64.03,64.36,2573243,0
+CTVA.US,D,20221206,000000,64.5,65.4,63.17,63.66,2674246,0
+CTVA.US,D,20221207,000000,63.67,64.33,63.2,63.76,2747658,0
+CTVA.US,D,20221208,000000,64.3,64.62,63.49,63.74,1892284,0
+CTVA.US,D,20221209,000000,63.53,64,62.63,62.99,2078780,0
+CTVA.US,D,20221212,000000,63,63.28,61.6201,62.29,3637313,0
+CTVA.US,D,20221213,000000,63.22,63.625,62.37,62.64,2384637,0
+CTVA.US,D,20221214,000000,62.73,63.025,61.4,61.7,2956456,0
+CTVA.US,D,20221215,000000,60.99,61.36,59.92,60.23,3922979,0
+CTVA.US,D,20221216,000000,59.745,60.08,59,59.78,9735234,0
+CTVA.US,D,20221219,000000,60.03,60.29,58.015,58.3,3378969,0
+CTVA.US,D,20221220,000000,58.55,59.41,58.31,58.89,2645370,0
+CTVA.US,D,20221221,000000,59.09,59.9,58.42,59.39,2429054,0
+CTVA.US,D,20221222,000000,59.23,59.24,57.96,58.9,2305713,0
+CTVA.US,D,20221223,000000,58.91,59.635,58.82,59.38,1136384,0
+CTVA.US,D,20221227,000000,59.63,60.03,59.26,59.76,1683886,0
+CTVA.US,D,20221228,000000,59.76,59.9298,58.48,58.63,1656839,0
+CTVA.US,D,20221229,000000,58.74,59.625,58.74,58.98,1548155,0
+CTVA.US,D,20221230,000000,58.76,59.17,58.33,58.78,1858251,0
+CTVA.US,D,20230103,000000,58.73,59.12,58.3,58.93,2351176,0
+CTVA.US,D,20230104,000000,59.25,59.8,58.72,59.69,3428571,0
+CTVA.US,D,20230105,000000,59.23,59.69,58.9,59.04,3314685,0
+CTVA.US,D,20230106,000000,59.77,61.14,59.59,61.01,2866982,0
+CTVA.US,D,20230109,000000,61.2,61.955,60.75,61.11,2243116,0
+CTVA.US,D,20230110,000000,61.42,61.79,60.49,61.75,1736335,0
+CTVA.US,D,20230111,000000,62.82,62.95,61.645,62.08,2807697,0
+CTVA.US,D,20230112,000000,62.1,62.8511,61.71,62.58,2888531,0
+CTVA.US,D,20230113,000000,62.57,63.01,61.8751,62.72,2066326,0
+CTVA.US,D,20230117,000000,62.775,63.545,62.65,62.7,3163532,0
+CTVA.US,D,20230118,000000,62.94,63.06,61.41,61.51,2621493,0
+CTVA.US,D,20230119,000000,61.62,62.36,61.15,62.22,3085751,0
+CTVA.US,D,20230120,000000,62.4,62.99,61.65,62.36,2570824,0
+CTVA.US,D,20230123,000000,62.32,62.47,61.565,61.9,2754444,0
+CTVA.US,D,20230124,000000,62.08,62.55,61.2,62.51,2169461,0
+CTVA.US,D,20230125,000000,61.89,63.15,61.42,63.13,2149971,0
+CTVA.US,D,20230126,000000,63.5,63.645,62.57,63.13,3726480,0
+CTVA.US,D,20230127,000000,62.8,64.085,62.68,63.83,3738475,0
+CTVA.US,D,20230130,000000,63.285,63.96,62.19,62.53,2869321,0
+CTVA.US,D,20230131,000000,62.61,64.47,62.48,64.45,3797164,0
+CTVA.US,D,20230201,000000,64.01,65.21,63.9,64.48,4132931,0
+CTVA.US,D,20230202,000000,62.34,62.98,61.06,62,9167230,0
+CTVA.US,D,20230203,000000,61.1,61.89,61.1,61.5,4689593,0
+CTVA.US,D,20230206,000000,61.245,61.4,60.24,60.7,4277385,0
+CTVA.US,D,20230207,000000,60.57,60.94,59.84,60.71,4114444,0
+CTVA.US,D,20230208,000000,60.485,62.03,60.44,61.88,4131363,0
+CTVA.US,D,20230209,000000,63.485,63.79,62.26,62.6,4260023,0
+CTVA.US,D,20230210,000000,62.86,64.98,62.86,64.47,4935471,0
+CTVA.US,D,20230213,000000,64.07,64.2311,62.31,62.47,3864357,0
+CTVA.US,D,20230214,000000,62.04,62.79,61.62,62.18,2741547,0
+CTVA.US,D,20230215,000000,61.62,62.27,61.54,62.11,2574739,0
+CTVA.US,D,20230216,000000,61.73,63.1,61.67,62.75,2277109,0
+CTVA.US,D,20230217,000000,62.41,62.96,61.51,61.81,4037081,0
+CTVA.US,D,20230221,000000,61.88,62.18,60.015,60.06,3398212,0
+CTVA.US,D,20230222,000000,60.25,62,59.58,61.94,5076332,0
+CTVA.US,D,20230223,000000,62.14,62.5725,61.05,62,4058566,0
+CTVA.US,D,20230224,000000,61.17,61.83,60.46,61.68,2909783,0
+CTVA.US,D,20230227,000000,61.56,62.44,61.26,62.11,3516546,0
+CTVA.US,D,20230228,000000,61.73,62.47,61.41,62.29,6824452,0
+CTVA.US,D,20230301,000000,62.14,63.01,62.09,62.15,2758627,0
+CTVA.US,D,20230302,000000,62.4,63.6,62.04,63.55,2537115,0
+CTVA.US,D,20230303,000000,63.18,63.75,62.91,63.7,2412736,0
+CTVA.US,D,20230306,000000,63.36,64.04,62.8,63.25,3932591,0
+CTVA.US,D,20230307,000000,62.8,63.01,61.83,62.97,4239322,0
+CTVA.US,D,20230308,000000,62.98,62.98,61.54,62.2,4877418,0
+CTVA.US,D,20230309,000000,62.34,62.41,59.91,59.92,2485365,0
+CTVA.US,D,20230310,000000,59.61,59.79,58.405,58.89,2632517,0
+CTVA.US,D,20230313,000000,58.04,59.33,57.575,58.62,2897867,0
+CTVA.US,D,20230314,000000,59.64,60.0325,58.185,58.92,3774848,0
+CTVA.US,D,20230315,000000,57.71,57.8,56.14,56.85,4253988,0
+CTVA.US,D,20230316,000000,56.255,57.18,55.81,56.96,4866844,0
+CTVA.US,D,20230317,000000,56.41,57.13,56.11,56.61,12011065,0
+CTVA.US,D,20230320,000000,56.96,57.89,56.96,57.62,4243210,0
+CTVA.US,D,20230321,000000,58.38,58.95,58.11,58.51,2758555,0
+CTVA.US,D,20230322,000000,58.39,58.66,57.43,57.44,2320920,0
+CTVA.US,D,20230323,000000,57.5,58.03,56.52,56.81,2454206,0
+CTVA.US,D,20230324,000000,56.12,57.13,55.9,56.84,2559334,0
+CTVA.US,D,20230327,000000,57.39,58.365,57.13,57.7,3560791,0
+CTVA.US,D,20230328,000000,57.945,58.5975,57.8,58.1,2224400,0
+CTVA.US,D,20230329,000000,58.75,60,58.6,59.94,4911884,0
+CTVA.US,D,20230330,000000,60.71,60.73,59.56,59.95,3152601,0
+CTVA.US,D,20230331,000000,60.11,60.4325,59.84,60.31,2700238,0
+CTVA.US,D,20230403,000000,60.57,61.07,60.365,61,3420338,0
+CTVA.US,D,20230404,000000,60.57,60.65,59.915,60.4,3465189,0
+CTVA.US,D,20230405,000000,60.04,60.855,60.015,60.72,2956097,0
+CTVA.US,D,20230406,000000,60.47,60.48,59.09,59.8,3045879,0
+CTVA.US,D,20230410,000000,59.88,60.7,59.73,60.29,2040908,0
+CTVA.US,D,20230411,000000,60.34,61.12,60.08,60.93,2120100,0
+CTVA.US,D,20230412,000000,61.33,62.22,61.09,61.79,2904677,0
+CTVA.US,D,20230413,000000,62.02,62.869,61.69,62.72,2642612,0
+CTVA.US,D,20230414,000000,62.9,63.365,61.83,62.13,1697393,0
+CTVA.US,D,20230417,000000,62.45,62.84,62.085,62.77,1641842,0
+CTVA.US,D,20230418,000000,62.91,63.06,62.54,62.97,1624386,0
+CTVA.US,D,20230419,000000,62.8,62.97,62.09,62.25,1482509,0
+CTVA.US,D,20230420,000000,61.75,62.015,61.43,61.89,1691081,0
+CTVA.US,D,20230421,000000,62.1,62.1,61.14,61.48,1626400,0
+CTVA.US,D,20230424,000000,61.76,61.83,61.335,61.51,1393681,0
+CTVA.US,D,20230425,000000,61.085,61.21,60.38,60.53,1718375,0
+CTVA.US,D,20230426,000000,60.12,60.33,59.21,59.64,1762743,0
+CTVA.US,D,20230427,000000,59.64,60.735,59.64,60.67,1790963,0
+CTVA.US,D,20230428,000000,60.61,61.34,60.535,61.12,2980045,0
+CTVA.US,D,20230501,000000,61.19,61.87,60.99,61.46,1846629,0
+CTVA.US,D,20230502,000000,60.885,61,58.66,60.64,2617778,0
+CTVA.US,D,20230503,000000,60.88,61.07,59.945,60,2372151,0
+CTVA.US,D,20230504,000000,60.35,60.57,56.84,56.88,4165151,0
+CTVA.US,D,20230505,000000,57.63,58.885,57.55,58.25,3142948,0
+CTVA.US,D,20230508,000000,58.93,59.04,57.53,57.59,2399389,0
+CTVA.US,D,20230509,000000,57.12,57.34,56.645,57.1,2771686,0
+CTVA.US,D,20230510,000000,57.68,57.86,56.4,57.57,2707421,0
+CTVA.US,D,20230511,000000,56.81,57.15,56.435,56.83,2211114,0
+CTVA.US,D,20230512,000000,57.08,57.38,56.395,57.02,1937852,0
+CTVA.US,D,20230515,000000,57.225,57.975,56.95,57.9,2049293,0
+CTVA.US,D,20230516,000000,57.55,57.73,56.88,56.97,2066908,0
+CTVA.US,D,20230517,000000,57.09,57.11,55.85,55.96,2952309,0
+CTVA.US,D,20230518,000000,55.64,56.27,54.87,56.19,2714326,0
+CTVA.US,D,20230519,000000,56.53,57.327,56.36,56.97,2284076,0
+CTVA.US,D,20230522,000000,57.36,57.37,56.55,56.86,2179375,0
+CTVA.US,D,20230523,000000,56.58,56.85,55.83,56.03,2627370,0
+CTVA.US,D,20230524,000000,56.1,56.17,55.055,55.25,1870932,0
+CTVA.US,D,20230525,000000,54.94,55.34,54.62,54.85,2255187,0
+CTVA.US,D,20230526,000000,55.18,55.78,54.97,55.17,2953667,0
+CTVA.US,D,20230530,000000,55.12,55.12,54.1819,54.97,3789757,0
+CTVA.US,D,20230531,000000,54.53,54.75,52.97,53.49,6882825,0
+CTVA.US,D,20230601,000000,53.445,53.86,52.76,53.86,3872429,0
+CTVA.US,D,20230602,000000,55.27,56.12,54.85,55.92,3365758,0
+CTVA.US,D,20230605,000000,55.91,56.93,55.86,56.2,3424313,0
+CTVA.US,D,20230606,000000,55.85,57.84,55.76,57.62,3438051,0
+CTVA.US,D,20230607,000000,57.81,58.56,57.66,58.09,5948929,0
+CTVA.US,D,20230608,000000,58.18,58.18,57.31,57.83,2850425,0
+CTVA.US,D,20230609,000000,57.29,57.41,55.89,56.44,4734007,0
+CTVA.US,D,20230612,000000,56.45,57.29,56.08,57,3261131,0
+CTVA.US,D,20230613,000000,57.16,58.02,57.16,57.7,2184459,0
+CTVA.US,D,20230614,000000,57.955,58.067,56.855,57.03,2447095,0
+CTVA.US,D,20230615,000000,57.14,57.99,57.14,57.68,3801361,0
+CTVA.US,D,20230616,000000,57.67,57.87,56.775,57.23,10092021,0
+CTVA.US,D,20230620,000000,56.81,56.97,56.23,56.54,3439495,0
+CTVA.US,D,20230621,000000,56.24,58.81,56.0955,58.57,4451131,0
+CTVA.US,D,20230622,000000,58.38,58.455,57.71,57.89,2015216,0
+CTVA.US,D,20230623,000000,57.49,57.88,56.96,57.23,4214033,0
+CTVA.US,D,20230626,000000,57.45,58.25,57.39,58.01,1862441,0
+CTVA.US,D,20230627,000000,57.84,58,56.41,57.33,3870203,0
+CTVA.US,D,20230628,000000,57.63,57.64,56.335,56.94,2973849,0
+CTVA.US,D,20230629,000000,56.77,57.73,56.65,57.7,1927392,0
+CTVA.US,D,20230630,000000,57.85,57.85,56.61,57.3,5280184,0
+CTVA.US,D,20230703,000000,57.69,58.31,57.565,58,2013453,0
+CTVA.US,D,20230705,000000,57.07,57.3472,56.3,56.55,4413129,0
+CTVA.US,D,20230706,000000,56.15,56.77,55.95,56.62,3614730,0
+CTVA.US,D,20230707,000000,56.42,57.5487,56.42,57.3,3735906,0
+CTVA.US,D,20230710,000000,55.97,56.1499,53.12,54.09,8953963,0
+CTVA.US,D,20230711,000000,53.93,54.54,53.5,54.52,4271706,0
+CTVA.US,D,20230712,000000,54.9,54.9555,53.88,54.03,5022406,0
+CTVA.US,D,20230713,000000,53.94,54.67,53.7593,54.61,3528256,0
+CTVA.US,D,20230714,000000,54.85,54.85,53.81,54.25,3180001,0
+CTVA.US,D,20230717,000000,54.25,54.91,54.16,54.59,2633195,0
+CTVA.US,D,20230718,000000,55.17,55.61,54.9201,55.1,5000575,0
+CTVA.US,D,20230719,000000,55.5,56.47,55.5,56.19,4543624,0
+CTVA.US,D,20230720,000000,56.71,56.965,56.18,56.62,2328444,0
+CTVA.US,D,20230721,000000,56.76,56.85,56.215,56.35,1891917,0
+CTVA.US,D,20230724,000000,56.56,56.92,56.07,56.7,2508886,0
+CTVA.US,D,20230725,000000,56.64,56.64,55.82,56.23,3082234,0
+CTVA.US,D,20230726,000000,55.91,56.27,55.46,55.79,3173248,0
+CTVA.US,D,20230727,000000,55.92,56.31,55.45,55.59,2904401,0
+CTVA.US,D,20230728,000000,56.105,56.25,55.81,56.14,2697386,0
+CTVA.US,D,20230731,000000,56.37,56.48,56.02,56.43,2184766,0
+CTVA.US,D,20230801,000000,56.15,56.38,55.72,55.94,3106123,0
+CTVA.US,D,20230802,000000,55.4,56.4199,55.21,55.9,3378615,0
+CTVA.US,D,20230803,000000,55.57,56.245,55.11,55.69,4798062,0
+CTVA.US,D,20230804,000000,55.08,57.49,54.75,56.02,7329683,0
+CTVA.US,D,20230807,000000,55.97,56.02,54.39,54.57,3939487,0
+CTVA.US,D,20230808,000000,54.09,54.845,53.9,54.18,2916121,0
+CTVA.US,D,20230809,000000,54.03,54.29,53.25,53.37,3674608,0
+CTVA.US,D,20230810,000000,53.62,53.715,52.09,52.21,5140558,0
+CTVA.US,D,20230811,000000,52.22,52.67,51.97,52.41,2990369,0
+CTVA.US,D,20230814,000000,52,52.06,51.51,52,2305360,0
+CTVA.US,D,20230815,000000,51.38,51.4,50.14,50.65,5545683,0
+CTVA.US,D,20230816,000000,50.6,50.92,50.005,50.01,4172314,0
+CTVA.US,D,20230817,000000,50,51,49.9497,50.43,3909268,0
+CTVA.US,D,20230818,000000,50.04,51,50.04,50.76,4778197,0
+CTVA.US,D,20230821,000000,50.77,50.8729,50.155,50.21,2486289,0
+CTVA.US,D,20230822,000000,50.04,50.2,49.18,49.38,3498497,0
+CTVA.US,D,20230823,000000,49.3,49.33,48.68,49.08,5037649,0
+CTVA.US,D,20230824,000000,48.84,49.725,48.73,49.65,3935280,0
+CTVA.US,D,20230825,000000,49.93,50.44,49.63,49.94,5374376,0
+CTVA.US,D,20230828,000000,50.13,51.12,50.13,50.93,3791918,0
+CTVA.US,D,20230829,000000,51.15,51.38,50.79,51.31,3143609,0
+CTVA.US,D,20230830,000000,51.27,51.57,51.045,51.26,3462839,0
+CTVA.US,D,20230831,000000,51.26,51.28,50.45,50.51,3958178,0
+CTVA.US,D,20230901,000000,51,51.4,50.85,51.11,3573237,0
+CTVA.US,D,20230905,000000,51.53,51.9,50.95,50.96,6091007,0
+CTVA.US,D,20230906,000000,50.85,51.01,50.16,50.5,4988441,0
+CTVA.US,D,20230907,000000,50.14,50.64,48.84,49.56,9868244,0
+CTVA.US,D,20230908,000000,49.68,49.92,49.26,49.58,2997608,0
+CTVA.US,D,20230911,000000,49.72,50.25,49.57,49.81,3350879,0
+CTVA.US,D,20230912,000000,50.04,51.71,49.5,51.63,6620710,0
+CTVA.US,D,20230913,000000,51.86,53.4,51.86,51.99,6209459,0
+CTVA.US,D,20230914,000000,52.59,52.925,52.17,52.61,4979684,0
+CTVA.US,D,20230915,000000,52.51,53.25,52.42,52.55,11700545,0
+CTVA.US,D,20230918,000000,52.44,52.71,51.68,51.87,4218289,0
+CTVA.US,D,20230919,000000,52.33,52.63,52.05,52.54,5439457,0
+CTVA.US,D,20230920,000000,52.99,52.99,51.69,51.77,4121842,0
+CTVA.US,D,20230921,000000,51.25,51.78,51,51.53,3519209,0
+CTVA.US,D,20230922,000000,51.59,51.79,51.235,51.42,3208582,0
+CTVA.US,D,20230925,000000,51.03,51.37,50.69,51.27,4334442,0
+CTVA.US,D,20230926,000000,51.03,51.42,50.54,50.79,3817763,0
+CTVA.US,D,20230927,000000,51.03,51.33,50.4,50.75,2590730,0
+CTVA.US,D,20230928,000000,50.81,51.23,50.45,50.91,3086006,0
+CTVA.US,D,20230929,000000,51.3,51.55,50.92,51.16,3507554,0
+CTVA.US,D,20231002,000000,50.94,50.94,49.73,50.05,3666124,0
+CTVA.US,D,20231003,000000,49.55,50.63,49.41,50.34,3856932,0
+CTVA.US,D,20231004,000000,50.51,51.02,50.145,50.45,2759543,0
+CTVA.US,D,20231005,000000,50.13,50.53,49.43,49.83,2497342,0
+CTVA.US,D,20231006,000000,49.67,50.49,49.44,50.05,2920401,0
+CTVA.US,D,20231009,000000,49.89,50.605,49.44,50.59,3119787,0
+CTVA.US,D,20231010,000000,50.73,51.19,50.455,50.52,2248436,0
+CTVA.US,D,20231011,000000,50.47,50.53,48.59,49.88,4008878,0
+CTVA.US,D,20231012,000000,50.19,50.19,49.13,49.44,1896969,0
+CTVA.US,D,20231013,000000,49.46,49.84,49.05,49.55,2248219,0
+CTVA.US,D,20231016,000000,49.87,50.035,49.37,49.81,2174858,0
+CTVA.US,D,20231017,000000,49.68,51.58,49.65,51.56,3335225,0
+CTVA.US,D,20231018,000000,51.42,51.93,51.11,51.23,3455749,0
+CTVA.US,D,20231019,000000,51.335,51.92,50.85,50.96,2616987,0
+CTVA.US,D,20231020,000000,51.48,51.63,50.25,50.26,2363848,0
+CTVA.US,D,20231023,000000,47.38,49.29,47.38,48.77,5078136,0
+CTVA.US,D,20231024,000000,48.45,48.785,48.09,48.41,3766044,0
+CTVA.US,D,20231025,000000,48.53,49.16,48.41,48.63,2394402,0
+CTVA.US,D,20231026,000000,49.02,49.32,48.61,48.71,2856589,0
+CTVA.US,D,20231027,000000,47.5,48.2,47.21,47.82,5864137,0
+CTVA.US,D,20231030,000000,48.17,48.35,47.525,48.22,3637561,0
+CTVA.US,D,20231031,000000,48.03,48.34,47.33,48.14,3755215,0
+CTVA.US,D,20231101,000000,48.14,48.3,47.43,47.74,4446770,0
+CTVA.US,D,20231102,000000,47.92,49.59,47.92,49.56,2771393,0
+CTVA.US,D,20231103,000000,49.8,50.65,49.69,50.23,2843110,0
+CTVA.US,D,20231106,000000,50.17,50.2501,49.73,49.97,2640887,0
+CTVA.US,D,20231107,000000,49.53,49.85,49.13,49.28,3070667,0
+CTVA.US,D,20231108,000000,49.32,49.5823,48.58,48.62,2811849,0
+CTVA.US,D,20231109,000000,49.67,49.67,44.295,44.51,7045282,0
+CTVA.US,D,20231110,000000,44.37,44.66,43.35,43.55,5288779,0
+CTVA.US,D,20231113,000000,43.43,45.35,43.22,45.29,7620552,0
+CTVA.US,D,20231114,000000,45.49,46.99,45.49,46.28,4344228,0
+CTVA.US,D,20231115,000000,46.38,47.25,46.38,46.73,2854019,0
+CTVA.US,D,20231116,000000,47.3,47.95,46.3346,46.97,3101132,0
+CTVA.US,D,20231117,000000,47.2,47.59,46.805,47.32,3495262,0
+CTVA.US,D,20231120,000000,47.31,47.31,46.63,46.86,3238785,0
+CTVA.US,D,20231121,000000,46.84,47.05,46.24,46.27,2709263,0
+CTVA.US,D,20231122,000000,46.29,46.46,45.49,46.36,1984319,0
+CTVA.US,D,20231124,000000,46.2,47.3,46.09,46.67,1411366,0
+CTVA.US,D,20231127,000000,45.92,46.265,45.59,45.73,3223140,0
+CTVA.US,D,20231128,000000,45.65,46.28,45.3002,45.5,4426926,0
+CTVA.US,D,20231129,000000,45.75,46.04,45.28,45.5,3426489,0
+CTVA.US,D,20231130,000000,45.46,45.55,45.02,45.2,7518615,0
+CTVA.US,D,20231201,000000,45.36,46.425,45.08,46.2,5788348,0
+CTVA.US,D,20231204,000000,45.9,46.215,45.17,45.22,5222785,0
+CTVA.US,D,20231205,000000,44.94,45.1775,43.89,43.89,4894014,0
+CTVA.US,D,20231206,000000,44.09,44.6,43.98,44.15,3746258,0
+CTVA.US,D,20231207,000000,44.25,44.7,44.1,44.5,4821513,0
+CTVA.US,D,20231208,000000,44.62,45.32,44.5,45.15,5691408,0
+CTVA.US,D,20231211,000000,45.57,45.9,45.2604,45.8,5526746,0
+CTVA.US,D,20231212,000000,45.66,45.66,44.72,44.81,4052538,0
+CTVA.US,D,20231213,000000,45.14,45.73,44.71,45.54,8685125,0
+CTVA.US,D,20231214,000000,45.915,47.52,45.915,46.54,7659571,0
+CTVA.US,D,20231215,000000,46.38,46.71,46.06,46.55,14029250,0
+CTVA.US,D,20231218,000000,46.88,47.4,46.4,47.18,7038486,0
+CTVA.US,D,20231219,000000,47.53,48.175,47.44,47.86,6079824,0
+CTVA.US,D,20231220,000000,47.78,47.875,46.46,46.59,4518491,0
+CTVA.US,D,20231221,000000,46.91,47.36,46.79,47.29,3070075,0
+CTVA.US,D,20231222,000000,47.455,47.7,47.19,47.46,2657609,0
+CTVA.US,D,20231226,000000,47.5,48.12,47.3,48,2636032,0
+CTVA.US,D,20231227,000000,47.88,48.33,47.6065,47.98,1856550,0
+CTVA.US,D,20231228,000000,48,48.22,47.78,48.09,1984012,0
+CTVA.US,D,20231229,000000,47.96,48.23,47.52,47.92,2120301,0
+CTVA.US,D,20240102,000000,47.83,48.84,47.7522,48.56,3123451,0
+CTVA.US,D,20240103,000000,48.28,48.4681,47.85,48.08,3469255,0
+CTVA.US,D,20240104,000000,48.1,48.23,47.41,47.6,3079931,0
+CTVA.US,D,20240105,000000,47.6,47.76,46.92,47.33,2773793,0
+CTVA.US,D,20240108,000000,47.02,47.24,46.28,47.01,2414585,0
+CTVA.US,D,20240109,000000,46.69,46.75,46,46.51,3042765,0
+CTVA.US,D,20240110,000000,45.97,46.3198,45.86,46.05,2595426,0
+CTVA.US,D,20240111,000000,46.26,46.57,45.83,46.03,4007918,0
+CTVA.US,D,20240112,000000,46.42,46.55,45.84,46.11,3299012,0
+CTVA.US,D,20240116,000000,46.025,46.0525,45.26,45.49,5702897,0
+CTVA.US,D,20240117,000000,45,45.63,44.675,44.84,3644866,0
+CTVA.US,D,20240118,000000,44.69,44.74,44.07,44.41,4040154,0
+CTVA.US,D,20240119,000000,44.17,45.64,44.01,45.6,5115285,0
+CTVA.US,D,20240122,000000,45.165,45.56,44.8,44.97,4708172,0
+CTVA.US,D,20240123,000000,45.48,45.88,45.055,45.43,2634617,0
+CTVA.US,D,20240124,000000,45.61,45.665,44.9101,45.41,2454386,0
+CTVA.US,D,20240125,000000,45.75,45.83,45.01,45.24,3958084,0
+CTVA.US,D,20240126,000000,45.66,45.94,45.25,45.86,3226219,0
+CTVA.US,D,20240129,000000,45.74,45.94,45.3,45.93,2123174,0
+CTVA.US,D,20240130,000000,45.62,46.1464,45.58,45.83,2948235,0
+CTVA.US,D,20240131,000000,46.01,46.35,45.46,45.48,5825326,0
+CTVA.US,D,20240201,000000,56.49,57.76,52.36,54.06,12192919,0
+CTVA.US,D,20240202,000000,54.3,54.5,52.89,53.04,5601552,0
+CTVA.US,D,20240205,000000,52.5,52.5,51.655,51.8,5824337,0
+CTVA.US,D,20240206,000000,51.75,52.415,51.31,52.09,4725646,0
+CTVA.US,D,20240207,000000,52.34,54.19,52.34,54.07,7010021,0
+CTVA.US,D,20240208,000000,53.99,54.33,52.65,53.24,6199800,0
+CTVA.US,D,20240209,000000,53.04,53.911,52.88,53.6,2929850,0
+CTVA.US,D,20240212,000000,54.63,55.31,54.46,55.04,3274524,0
+CTVA.US,D,20240213,000000,54.58,54.99,53.3501,53.63,3525696,0
+CTVA.US,D,20240214,000000,54.11,54.305,53.555,54.08,3260546,0
+CTVA.US,D,20240215,000000,54.29,55.4101,54.29,54.68,3048066,0
+CTVA.US,D,20240216,000000,54.77,55.28,54.52,54.8,3892686,0
+CTVA.US,D,20240220,000000,54.38,54.7,53.95,54.36,3113440,0
+CTVA.US,D,20240221,000000,54.22,54.54,53.96,54.22,2325951,0
+CTVA.US,D,20240222,000000,54.07,54.87,53.91,54.71,4256432,0
+CTVA.US,D,20240223,000000,54.62,55.11,54.485,54.9,2400335,0
+CTVA.US,D,20240226,000000,54.61,55.195,54.48,54.82,2593755,0
+CTVA.US,D,20240227,000000,55.075,55.34,54.855,55.13,2186121,0
+CTVA.US,D,20240228,000000,54.88,55.0775,54.16,54.54,3568555,0
+CTVA.US,D,20240229,000000,54.48,54.5,53.25,53.52,6804376,0
+CTVA.US,D,20240301,000000,53.49,54.3402,53.49,53.66,3805242,0
+CTVA.US,D,20240304,000000,53.36,53.99,53.35,53.61,2490238,0
+CTVA.US,D,20240305,000000,53.44,54.11,53.36,53.94,2904877,0
+CTVA.US,D,20240306,000000,54.1,54.54,53.77,54.03,4142515,0
+CTVA.US,D,20240307,000000,54.43,55.14,54.275,54.49,3330883,0
+CTVA.US,D,20240308,000000,54.48,54.84,54.4,54.68,4260621,0
+CTVA.US,D,20240311,000000,54.58,55.69,54.58,55.09,4053552,0
+CTVA.US,D,20240312,000000,55.2,55.37,54.175,55.11,4423841,0
+CTVA.US,D,20240313,000000,55.34,55.79,55.2,55.3,3165153,0
+CTVA.US,D,20240314,000000,55.09,55.22,54.4925,55.2,3514815,0
+CTVA.US,D,20240315,000000,54.84,55.68,54.84,55.09,6496002,0
+CTVA.US,D,20240318,000000,55.45,55.45,54.52,54.71,3169523,0
+CTVA.US,D,20240319,000000,54.7,55.015,54.34,54.67,3134564,0
+CTVA.US,D,20240320,000000,54.85,55.866,54.64,55.73,5427104,0
+CTVA.US,D,20240321,000000,55.82,55.89,55.25,55.78,2467387,0
+CTVA.US,D,20240322,000000,55.94,56.08,54.97,55.07,1993558,0
+CTVA.US,D,20240325,000000,55.28,55.66,54.9383,55.63,2132552,0
+CTVA.US,D,20240326,000000,55.65,56.35,55.63,56.3,3283696,0
+CTVA.US,D,20240327,000000,56.59,57.04,56.53,57,2629259,0
+CTVA.US,D,20240328,000000,57.15,58.18,57.08,57.67,4563880,0
+CTVA.US,D,20240401,000000,57.57,57.75,57.015,57.68,3847134,0
+CTVA.US,D,20240402,000000,57.8,58.07,57.11,57.17,3092878,0
+CTVA.US,D,20240403,000000,57.21,57.64,57.07,57.41,3025416,0
+CTVA.US,D,20240404,000000,58.12,58.16,56.92,56.95,2627411,0
+CTVA.US,D,20240405,000000,56.87,57.05,56.2633,56.85,2267412,0
+CTVA.US,D,20240408,000000,57.1,57.52,56.85,57.52,3770363,0
+CTVA.US,D,20240409,000000,57.73,57.85,56.84,57.52,1902001,0
+CTVA.US,D,20240410,000000,56.62,57.44,56.24,57.16,2133256,0
+CTVA.US,D,20240411,000000,56.91,57.15,56.03,56.46,1870569,0
+CTVA.US,D,20240412,000000,54.67,55.685,53.645,53.76,3906743,0
+CTVA.US,D,20240415,000000,54.51,54.59,53.19,53.67,2709524,0
+CTVA.US,D,20240416,000000,53.53,53.76,53.205,53.32,2742839,0
+CTVA.US,D,20240417,000000,53.59,54.34,53.49,53.53,2656525,0
+CTVA.US,D,20240418,000000,53.86,54.165,53.61,53.96,1614887,0
+CTVA.US,D,20240419,000000,53.9,54.84,53.88,54.8,2052626,0
+CTVA.US,D,20240422,000000,54.8,55.46,54.41,55.2,2315650,0
+CTVA.US,D,20240423,000000,54.67,55.57,54.67,55.18,2576242,0
+CTVA.US,D,20240424,000000,54.65,55.065,54.3,54.77,1811689,0
+CTVA.US,D,20240425,000000,54.8,54.95,54.0601,54.7,1593394,0
+CTVA.US,D,20240426,000000,54.37,55.195,54.36,54.92,2350151,0
+CTVA.US,D,20240429,000000,55.2,55.5,54.99,55.5,3231114,0
+CTVA.US,D,20240430,000000,55.1,55.15,54.11,54.13,3519982,0
+CTVA.US,D,20240501,000000,54.39,54.73,53.65,53.91,3590557,0
+CTVA.US,D,20240502,000000,57,57.7,56.31,56.98,6604952,0
+CTVA.US,D,20240503,000000,57.03,57.4,56.57,57.16,2977563,0
+CTVA.US,D,20240506,000000,57.72,57.792,56.26,56.36,3205087,0
+CTVA.US,D,20240507,000000,56.66,57.89,56.66,57.52,5527591,0
+CTVA.US,D,20240508,000000,57.32,57.641,56.81,56.82,4291853,0
+CTVA.US,D,20240509,000000,57.06,57.94,57.06,57.83,4051580,0
+CTVA.US,D,20240510,000000,58,58.76,57.45,57.48,3754489,0
+CTVA.US,D,20240513,000000,57.66,58.45,57.29,57.3,3034111,0
+CTVA.US,D,20240514,000000,57.66,57.94,57.21,57.55,3897982,0
+CTVA.US,D,20240515,000000,57.88,58.2,56.9,57.13,4157441,0
+CTVA.US,D,20240516,000000,57.01,57.14,55.89,56,5081818,0
+CTVA.US,D,20240517,000000,56.2,56.56,55.87,56.45,5282049,0
+CTVA.US,D,20240520,000000,56.54,57,56.36,56.74,2870017,0
+CTVA.US,D,20240521,000000,56.8,56.97,56.43,56.65,3032214,0
+CTVA.US,D,20240522,000000,56.23,57.11,56.23,56.98,2955085,0
+CTVA.US,D,20240523,000000,56.94,56.99,55.19,55.57,3121379,0
+CTVA.US,D,20240524,000000,55.57,56.055,55.28,55.51,2282195,0
+CTVA.US,D,20240528,000000,55.465,55.79,55.04,55.66,2418793,0
+CTVA.US,D,20240529,000000,55.1,55.51,54.23,54.27,4255873,0
+CTVA.US,D,20240530,000000,54.37,55.26,54.37,55.24,2172428,0
+CTVA.US,D,20240531,000000,55.18,56.02,54.985,55.94,3593379,0
+CTVA.US,D,20240603,000000,55.76,56.01,54.94,55.57,2310864,0
+CTVA.US,D,20240604,000000,54.93,55.16,53.63,53.7,2995855,0
+CTVA.US,D,20240605,000000,53.63,54.085,53.47,54.06,2033695,0
+CTVA.US,D,20240606,000000,54.03,55.005,53.875,54.92,2623981,0
+CTVA.US,D,20240607,000000,53.96,54.67,52.72,52.9,3750902,0
+CTVA.US,D,20240610,000000,52.66,52.67,51.655,51.71,5329855,0
+CTVA.US,D,20240611,000000,51.1,52.44,50.01,51.64,6635770,0
+CTVA.US,D,20240612,000000,52.06,52.72,51.52,51.94,3325979,0
+CTVA.US,D,20240613,000000,51.64,51.96,50.96,51.58,3512602,0
+CTVA.US,D,20240614,000000,51.57,51.8,50.48,51.18,1619280,0
+CTVA.US,D,20240617,000000,51.26,52.2,51.15,52.04,2622919,0
+CTVA.US,D,20240618,000000,52.28,52.8,51.37,51.89,2577834,0
+CTVA.US,D,20240620,000000,51.78,52.909,51.6,52.37,3617571,0
+CTVA.US,D,20240621,000000,52.44,53.04,51.97,52.92,8773974,0
+CTVA.US,D,20240624,000000,53.09,53.36,52.75,52.91,2909397,0
+CTVA.US,D,20240625,000000,52.61,53.08,52.2,53.04,3808404,0
+CTVA.US,D,20240626,000000,52.91,53.74,52.78,53.62,3410403,0
+CTVA.US,D,20240627,000000,53.62,53.83,53.25,53.65,2958097,0
+CTVA.US,D,20240628,000000,54.11,54.59,53.525,53.94,6301369,0
+CTVA.US,D,20240701,000000,53.91,54.245,52.8701,53.07,2549801,0
+CTVA.US,D,20240702,000000,52.99,53.19,52.62,52.77,2186839,0
+CTVA.US,D,20240703,000000,52.86,53.15,52.26,52.48,1238138,0
+CTVA.US,D,20240705,000000,52.09,52.47,51.74,52.44,1493548,0
+CTVA.US,D,20240708,000000,52.46,52.565,51.5,51.72,2996863,0
+CTVA.US,D,20240709,000000,51.63,51.69,50.69,50.72,2577502,0
+CTVA.US,D,20240710,000000,50.8,51.06,50.36,51.02,3435878,0
+CTVA.US,D,20240711,000000,51.45,52.48,51.38,52.27,2243917,0
+CTVA.US,D,20240712,000000,52.65,53.305,52.04,53.1,2495994,0
+CTVA.US,D,20240715,000000,52.91,53.275,52.45,52.9,2646077,0
+CTVA.US,D,20240716,000000,52.93,54.225,52.915,54.2,2818042,0
+CTVA.US,D,20240717,000000,54.22,55.68,54.22,55.54,3089918,0
+CTVA.US,D,20240718,000000,54.81,56.13,54.69,55.2,2591966,0
+CTVA.US,D,20240719,000000,55.28,55.28,54.35,54.78,2088346,0
+CTVA.US,D,20240722,000000,54.9,54.97,53.94,54.77,1494688,0
+CTVA.US,D,20240723,000000,54.55,54.79,54.26,54.39,1625539,0
+CTVA.US,D,20240724,000000,54.69,54.9,53.74,53.82,1999642,0
+CTVA.US,D,20240725,000000,53.62,55.91,53.54,55.28,2798158,0
+CTVA.US,D,20240726,000000,55.45,56.06,55.2,55.39,2272011,0
+CTVA.US,D,20240729,000000,55.32,56.05,55.04,55.46,1906880,0
+CTVA.US,D,20240730,000000,55.61,56.05,55.19,55.53,2002904,0
+CTVA.US,D,20240731,000000,55.79,56.56,55.43,56.1,3682714,0
+CTVA.US,D,20240801,000000,53.96,55.67,52.89,53,6146438,0
+CTVA.US,D,20240802,000000,52.28,52.95,51.02,51.58,3784039,0
+CTVA.US,D,20240805,000000,50.58,52.2,50.3,51.31,3627736,0
+CTVA.US,D,20240806,000000,51.17,51.95,50.95,51.18,3654314,0
+CTVA.US,D,20240807,000000,51.46,52.39,50.75,50.78,2520544,0
+CTVA.US,D,20240808,000000,51.07,51.64,50.96,51.55,2645664,0
+CTVA.US,D,20240809,000000,51.49,51.77,50.78,51.56,1841168,0
+CTVA.US,D,20240812,000000,51.53,51.74,51.13,51.22,1724668,0
+CTVA.US,D,20240813,000000,51.34,52.03,51,51.73,2181599,0
+CTVA.US,D,20240814,000000,51.87,52.07,51.25,51.99,2011903,0
+CTVA.US,D,20240815,000000,52.67,52.95,52.39,52.76,2270849,0
+CTVA.US,D,20240816,000000,52.78,53.92,52.59,53.8,2926133,0
+CTVA.US,D,20240819,000000,54,54.63,53.815,54.31,2517430,0
+CTVA.US,D,20240820,000000,54.21,54.21,53.52,53.6,2760678,0
+CTVA.US,D,20240821,000000,53.87,54.42,53.75,54.28,1584619,0
+CTVA.US,D,20240822,000000,54.23,54.56,53.97,54.55,1922208,0
+CTVA.US,D,20240823,000000,54.84,55.635,54.74,55.58,4475876,0
+CTVA.US,D,20240826,000000,55.8,56.275,55.38,55.65,2602490,0
+CTVA.US,D,20240827,000000,55.34,55.65,54.95,55.56,3809554,0
+CTVA.US,D,20240828,000000,55.52,56.04,55.09,56,2308036,0
+CTVA.US,D,20240829,000000,56.5,57.415,55.87,57,2807117,0
+CTVA.US,D,20240830,000000,56.77,57.57,56.705,57.3,4229129,0
+CTVA.US,D,20240903,000000,56.45,56.58,55.35,55.57,3146529,0
+CTVA.US,D,20240904,000000,55.8,56.08,55.185,55.5,2449331,0
+CTVA.US,D,20240905,000000,55.86,56.31,54.95,55.11,3896728,0
+CTVA.US,D,20240906,000000,54.92,55.66,54.88,55.33,5004147,0
+CTVA.US,D,20240909,000000,55.64,56.26,55.24,55.8,4233697,0
+CTVA.US,D,20240910,000000,55.91,55.91,55.03,55.38,2525141,0
+CTVA.US,D,20240911,000000,55.26,55.29,53.93,55.15,2763984,0
+CTVA.US,D,20240912,000000,55.18,55.725,55.01,55.7,2491908,0
+CTVA.US,D,20240913,000000,55.93,56.705,55.93,56.63,1703276,0
+CTVA.US,D,20240916,000000,56.9,57.19,55.8,56.27,2208824,0
+CTVA.US,D,20240917,000000,56.66,57.14,56.53,57.04,1922521,0
+CTVA.US,D,20240918,000000,56.73,57.9,56.73,57.44,2484062,0
+CTVA.US,D,20240919,000000,58.28,58.92,57.8,58.6,3626844,0
+CTVA.US,D,20240920,000000,58.05,58.05,57.01,57.58,8144022,0
+CTVA.US,D,20240923,000000,57.61,58.14,57.58,58,3199956,0
+CTVA.US,D,20240924,000000,58.23,58.54,55.67,57.85,4220437,0
+CTVA.US,D,20240925,000000,58.05,58.075,56.82,57.15,2350165,0
+CTVA.US,D,20240926,000000,57.56,58.19,57.35,58.02,2107078,0
+CTVA.US,D,20240927,000000,58.38,59.075,58.35,58.58,2434492,0
+CTVA.US,D,20240930,000000,58.43,58.8,58.1,58.79,3265960,0
+CTVA.US,D,20241001,000000,58.09,58.8188,57.9,57.99,3513616,0
+CTVA.US,D,20241002,000000,58.26,58.91,57.8488,58.64,3009967,0
+CTVA.US,D,20241003,000000,58.36,58.52,57.96,58.09,1666909,0
+CTVA.US,D,20241004,000000,58.61,58.8,58.11,58.33,1326973,0
+CTVA.US,D,20241007,000000,58.03,58.18,57.21,57.46,2224228,0
+CTVA.US,D,20241008,000000,57.1,57.28,56.51,56.89,1741185,0
+CTVA.US,D,20241009,000000,56.8,57.24,56.475,56.5,1660617,0
+CTVA.US,D,20241010,000000,56.02,56.62,55.65,56.55,2156440,0
+CTVA.US,D,20241011,000000,56.65,57.5,56.64,56.84,2883631,0
+CTVA.US,D,20241014,000000,56.72,57.83,56.45,57.76,1925825,0
+CTVA.US,D,20241015,000000,57.59,57.77,57.13,57.3,3149714,0
+CTVA.US,D,20241016,000000,58.48,59.04,57.93,58.95,2482538,0
+CTVA.US,D,20241017,000000,58.76,59.1257,58.37,58.95,2659864,0
+CTVA.US,D,20241018,000000,59.37,59.68,58.93,59.41,2604282,0
+CTVA.US,D,20241021,000000,59.47,59.48,58.55,59.25,3047080,0
+CTVA.US,D,20241022,000000,58.97,59.2,58.325,59.12,2349440,0
+CTVA.US,D,20241023,000000,59.49,60.88,59.32,60.79,2783228,0
+CTVA.US,D,20241024,000000,60.9,61.2,60.43,60.78,3673439,0
+CTVA.US,D,20241025,000000,60.95,61.205,60.33,60.35,2632345,0
+CTVA.US,D,20241028,000000,60.51,61.25,60.37,61.13,3028617,0
+CTVA.US,D,20241029,000000,60.91,61.38,60.7,60.79,2511009,0
+CTVA.US,D,20241030,000000,60.94,62.38,60.94,61.57,3067542,0
+CTVA.US,D,20241031,000000,61.69,61.95,60.92,60.92,3605988,0
+CTVA.US,D,20241101,000000,60.81,61.35,60.53,60.86,2458752,0
+CTVA.US,D,20241104,000000,61.06,61.64,60.745,61.21,2578372,0
+CTVA.US,D,20241105,000000,60.93,61.94,60.66,61.75,2165968,0
+CTVA.US,D,20241106,000000,63.75,63.75,60.78,61.74,4744458,0
+CTVA.US,D,20241107,000000,58,59.2,57.3,58.64,7353146,0
+CTVA.US,D,20241108,000000,58.97,59.54,58.15,58.33,4673783,0
+CTVA.US,D,20241111,000000,58.47,59.26,58.31,58.52,2735568,0
+CTVA.US,D,20241112,000000,58.2,58.55,57,57.13,2695890,0
+CTVA.US,D,20241113,000000,57.295,58.02,57.255,57.66,2396029,0
+CTVA.US,D,20241114,000000,57.68,57.85,57.11,57.41,2628257,0
+CTVA.US,D,20241115,000000,57.25,57.46,55.18,55.21,5636720,0
+CTVA.US,D,20241118,000000,55.405,57.05,55.31,56.99,4190665,0
+CTVA.US,D,20241119,000000,56.33,58.41,56.17,58.24,4217728,0
+CTVA.US,D,20241120,000000,58.415,59.025,58,58.76,3507246,0
+CTVA.US,D,20241121,000000,59.33,61.07,58.89,60.76,4520564,0
+CTVA.US,D,20241122,000000,60.3,61.27,60.06,61.23,3745870,0
+CTVA.US,D,20241125,000000,61.63,64.2,61.63,64.13,9733858,0
+CTVA.US,D,20241126,000000,63.34,63.875,62.76,63.25,3959123,0
+CTVA.US,D,20241127,000000,63.1,64.1,62.36,62.5,2517699,0
+CTVA.US,D,20241129,000000,61.78,62.56,61.31,62.24,2467367,0
+CTVA.US,D,20241202,000000,62.125,62.465,61.57,62.23,3224762,0
+CTVA.US,D,20241203,000000,62.26,62.49,61.61,62,2630961,0
+CTVA.US,D,20241204,000000,61.53,61.7842,60.961,61.17,2407734,0
+CTVA.US,D,20241205,000000,61.21,61.49,60.74,60.78,2475336,0
+CTVA.US,D,20241206,000000,60.37,60.98,59.42,59.49,2953720,0
+CTVA.US,D,20241209,000000,59.765,60.82,59.66,59.74,3394393,0
+CTVA.US,D,20241210,000000,59.79,59.89,58.15,59.42,3749204,0
+CTVA.US,D,20241211,000000,59.68,60.5,59.32,59.78,5431331,0
+CTVA.US,D,20241212,000000,59.715,60.14,59.265,59.3,2009535,0
+CTVA.US,D,20241213,000000,59.205,59.75,58.71,59.49,1990520,0
+CTVA.US,D,20241216,000000,59.345,60.095,58.92,58.95,3978507,0
+CTVA.US,D,20241217,000000,58.643,59.1,57.765,58.57,4885323,0
+CTVA.US,D,20241218,000000,58.47,58.99,56.37,56.41,4224083,0
+CTVA.US,D,20241219,000000,56.79,56.93,56.16,56.16,4026757,0
+CTVA.US,D,20241220,000000,56.42,57.89,56.3,57.48,11010653,0
+CTVA.US,D,20241223,000000,57.57,57.66,56.15,56.92,2456521,0
+CTVA.US,D,20241224,000000,56.91,57.515,56.4,57.48,986414,0
+CTVA.US,D,20241226,000000,56.9,57.82,56.62,57.43,1401604,0
+CTVA.US,D,20241227,000000,56.97,57.92,56.95,57.24,1502106,0
+CTVA.US,D,20241230,000000,56.68,56.96,56.22,56.56,1802032,0
+CTVA.US,D,20241231,000000,56.615,57.1,56.46,56.96,1750204,0
+CTVA.US,D,20250102,000000,56.86,57.35,56.3,56.34,2487248,0
+CTVA.US,D,20250103,000000,56.705,56.96,55.7,55.94,2380800,0
+CTVA.US,D,20250106,000000,56.285,57.9,56.285,56.94,2980767,0
+CTVA.US,D,20250107,000000,56.71,57.66,56.66,57.03,2777704,0
+CTVA.US,D,20250108,000000,57.005,57.1985,56.4665,57.15,2833717,0
+CTVA.US,D,20250110,000000,55.68,57.43,55.68,57.09,3886457,0
+CTVA.US,D,20250113,000000,57.2,60.03,57.2,59.93,3845444,0
+CTVA.US,D,20250114,000000,60.06,60.97,60.01,60.89,3181635,0
+CTVA.US,D,20250115,000000,61.64,61.9,60.33,60.92,3521079,0
+CTVA.US,D,20250116,000000,61,61.68,60.62,61.63,2187720,0
+CTVA.US,D,20250117,000000,61.67,62.43,61.6,62.32,2621574,0
+CTVA.US,D,20250121,000000,62.86,63.16,62.22,63.12,2146456,0
+CTVA.US,D,20250122,000000,62.97,63.17,62.45,62.51,2045093,0
+CTVA.US,D,20250123,000000,62.44,64.23,62.3,64.19,3415935,0
+CTVA.US,D,20250124,000000,64.21,64.3199,63.3316,63.96,2385984,0
+CTVA.US,D,20250127,000000,64.61,64.72,63.795,64.47,3426994,0
+CTVA.US,D,20250128,000000,64.45,64.86,64.11,64.28,3155542,0
+CTVA.US,D,20250129,000000,64.44,65.44,64.24,65,4177419,0
+CTVA.US,D,20250130,000000,65.295,66.24,64.89,66.15,3913727,0
+CTVA.US,D,20250131,000000,65.8,66.16,64.93,65.27,3750082,0
+CTVA.US,D,20250203,000000,64.32,65.12,63.15,64.61,4693945,0
+CTVA.US,D,20250204,000000,65.21,65.9,64.88,65.7,3479732,0
+CTVA.US,D,20250205,000000,63.36,65.01,63,63.82,8909530,0
+CTVA.US,D,20250206,000000,63.57,64.39,60.92,62.36,11376852,0
+CTVA.US,D,20250207,000000,62.5,64.615,61.99,62.34,5558751,0
+CTVA.US,D,20250210,000000,62.46,63.14,62.06,62.21,3221949,0
+CTVA.US,D,20250211,000000,62.08,63.46,61.8301,62.97,4129265,0
+CTVA.US,D,20250212,000000,62.21,62.75,61.99,62.06,2566079,0
+CTVA.US,D,20250213,000000,62.28,62.91,61.99,62.86,2153893,0
+CTVA.US,D,20250214,000000,63.5,64.44,63.11,63.96,3906348,0
+CTVA.US,D,20250218,000000,64.1,64.83,63.77,64.46,3446248,0
+CTVA.US,D,20250219,000000,63.61,64.3,63.33,63.64,2384076,0
+CTVA.US,D,20250220,000000,63.74,63.95,63.2,63.83,2241894,0
+CTVA.US,D,20250221,000000,63.51,63.73,62.535,62.76,2476775,0
+CTVA.US,D,20250224,000000,63.045,63.39,62.52,62.61,3005108,0
+CTVA.US,D,20250225,000000,62.34,63.24,62.29,62.98,2082041,0
+CTVA.US,D,20250226,000000,63.095,63.13,62.181,62.8,3276221,0
+CTVA.US,D,20250227,000000,62.86,63.765,62.5,62.82,4088028,0
+CTVA.US,D,20250228,000000,63,63.06,61.7476,62.98,3509625,0
+CTVA.US,D,20250303,000000,63.055,63.5,60.03,60.4,4531802,0
+CTVA.US,D,20250304,000000,60.35,60.52,59.03,59.8,3838873,0
+CTVA.US,D,20250305,000000,59.93,61.2,59.71,61.16,3807558,0
+CTVA.US,D,20250306,000000,61.21,61.53,60.3,60.86,3258740,0
+CTVA.US,D,20250307,000000,60.6,61.2,59.97,60.56,3614208,0
+CTVA.US,D,20250310,000000,60.08,60.76,59.435,60.24,4015876,0
+CTVA.US,D,20250311,000000,60.355,60.51,59.66,59.97,4442405,0
+CTVA.US,D,20250312,000000,59.98,60.47,58.555,59,3371701,0
+CTVA.US,D,20250313,000000,58.77,59.24,58.09,58.59,3303979,0
+CTVA.US,D,20250314,000000,59.09,59.92,58.77,59.82,2987577,0
+CTVA.US,D,20250317,000000,59.875,61.91,59.875,61.58,2802766,0
+CTVA.US,D,20250318,000000,61.475,61.75,61.0675,61.58,3443749,0
+CTVA.US,D,20250319,000000,61.61,62.78,61.42,62.46,3743186,0
+CTVA.US,D,20250320,000000,62.09,62.36,61.55,61.83,2684775,0
+CTVA.US,D,20250321,000000,61.54,61.94,61.155,61.72,6880601,0
+CTVA.US,D,20250324,000000,62.6,62.6,61.65,62.07,2117827,0
+CTVA.US,D,20250325,000000,62.01,62.35,61.56,61.85,2565285,0
+CTVA.US,D,20250326,000000,62.19,62.99,62.05,62.7,2634292,0
+CTVA.US,D,20250327,000000,62.7,63.125,62.19,62.44,2833138,0
+CTVA.US,D,20250328,000000,62.35,62.53,60.72,61.06,2534331,0
+CTVA.US,D,20250331,000000,61.4,63.22,60.86,62.93,4566023,0
+CTVA.US,D,20250401,000000,63.08,63.755,62.38,63.55,5043450,0
+CTVA.US,D,20250402,000000,63.19,64.03,62.99,64,2098065,0
+CTVA.US,D,20250403,000000,62.45,62.5,61.0908,61.3,3125837,0
+CTVA.US,D,20250404,000000,59.81,59.98,55.47,55.79,6393043,0
+CTVA.US,D,20250407,000000,55.27,58.74,53.4,55.57,6454321,0
+CTVA.US,D,20250408,000000,56.655,57.19,54.25,55.52,7888632,0
+CTVA.US,D,20250409,000000,55,59.18,54.5,58.56,6272892,0
+CTVA.US,D,20250410,000000,57.74,58.36,56.14,57.94,4042137,0
+CTVA.US,D,20250411,000000,57.6,59.8,57,59.28,3068233,0
+CTVA.US,D,20250414,000000,59.595,60.785,59.38,60.29,2240612,0
+CTVA.US,D,20250415,000000,59.84,60.6296,59.65,59.7,2328165,0
+CTVA.US,D,20250416,000000,59.5,60.26,58.91,59.2,4063785,0
+CTVA.US,D,20250417,000000,59.59,60.12,59.23,59.74,3661183,0
+CTVA.US,D,20250421,000000,59.48,59.76,58.58,59.12,1860288,0
+CTVA.US,D,20250422,000000,59.605,60.75,59.39,60.65,2263696,0
+CTVA.US,D,20250423,000000,61.565,62.25,60.59,61.07,2339805,0
+CTVA.US,D,20250424,000000,61.18,61.9,60.7926,61.71,3774709,0
+CTVA.US,D,20250425,000000,61.12,62.09,61,61.47,1805444,0
+CTVA.US,D,20250428,000000,61.57,62.35,61.1,61.56,2319573,0
+CTVA.US,D,20250429,000000,61.2,62.52,60.99,61.8,3340071,0
+CTVA.US,D,20250430,000000,61.545,62.14,60.68,61.99,6049165,0
+CTVA.US,D,20250501,000000,61.71,62.505,61.21,62.02,2851816,0
+CTVA.US,D,20250502,000000,62.69,63,61.8,62.63,3181610,0
+CTVA.US,D,20250505,000000,62.43,62.98,61.91,62.41,2275989,0
+CTVA.US,D,20250506,000000,62.35,62.84,62,62.45,2680838,0
+CTVA.US,D,20250507,000000,62.67,62.82,62.02,62.48,3290955,0
+CTVA.US,D,20250508,000000,64.63,67.25,63.82,66.86,6172840,0
+CTVA.US,D,20250509,000000,66.8,67.93,66.5684,67.79,4289234,0
+CTVA.US,D,20250512,000000,69.13,69.28,67.45,67.96,3809815,0
+CTVA.US,D,20250513,000000,68.5743,68.65,67.79,67.9,3550696,0
+CTVA.US,D,20250514,000000,67.43,67.81,66.71,67.59,4005509,0
+CTVA.US,D,20250515,000000,67.51,68.47,67.28,68.29,2931702,0
+CTVA.US,D,20250516,000000,68.28,68.7775,67.93,68.61,3064569,0
+CTVA.US,D,20250519,000000,68.125,69.09,68.125,68.81,4995324,0
+CTVA.US,D,20250520,000000,68.74,69.22,68.39,69.18,3265676,0
+CTVA.US,D,20250521,000000,68.705,69.42,68.616,68.96,2415117,0
+CTVA.US,D,20250522,000000,68.2,68.98,68.17,68.59,2085097,0
+CTVA.US,D,20250523,000000,68.69,69.24,67.93,69.06,2541589,0
+CTVA.US,D,20250527,000000,69.43,70.435,69.41,70.41,4534243,0
+CTVA.US,D,20250528,000000,70.49,70.71,69.945,70.32,2441197,0
+CTVA.US,D,20250529,000000,70.16,70.28,69.4,69.71,3173078,0
+CTVA.US,D,20250530,000000,69.72,71.01,69.205,70.8,5450702,0
+CTVA.US,D,20250602,000000,70.69,71.11,70.15,70.95,3578437,0
+CTVA.US,D,20250603,000000,70.645,71.31,70.19,71.19,3467798,0
+CTVA.US,D,20250604,000000,71.415,71.88,71.24,71.38,2776793,0
+CTVA.US,D,20250605,000000,71.48,71.8,71.13,71.2,3278785,0
+CTVA.US,D,20250606,000000,71.42,72.24,71.42,71.64,2854991,0
+CTVA.US,D,20250609,000000,71.955,72.3,71.16,72.01,2888416,0
+CTVA.US,D,20250610,000000,72.025,72.395,71.41,71.55,3491493,0
+CTVA.US,D,20250611,000000,71.775,72.14,71.5,72.07,8169310,0
+CTVA.US,D,20250612,000000,72,72.53,71.3,72.52,5547203,0
+CTVA.US,D,20250613,000000,72.22,72.91,71.93,72.43,3344807,0
+CTVA.US,D,20250616,000000,72.8,74.19,72.62,74.19,3168500,0
+CTVA.US,D,20250617,000000,74.155,74.63,73.615,74.21,5042574,0
+CTVA.US,D,20250618,000000,74.07,74.84,74.04,74.12,3721924,0
+CTVA.US,D,20250620,000000,74.08,74.64,72.87,73.72,14522974,0
+CTVA.US,D,20250623,000000,73.79,74.96,73.5,74.44,4927130,0
+CTVA.US,D,20250624,000000,74.28,74.555,73.29,73.29,4629435,0
+CTVA.US,D,20250625,000000,73.22,73.655,72.94,73.24,4961778,0
+CTVA.US,D,20250626,000000,73.96,75.05,73.625,74.3,5649984,0
+CTVA.US,D,20250627,000000,74.33,74.795,73.88,74.39,5390735,0
+CTVA.US,D,20250630,000000,74.06,74.62,73.7,74.53,3201556,0
+CTVA.US,D,20250701,000000,74.51,75.22,74.1043,75.11,3614249,0
+CTVA.US,D,20250702,000000,75.4,77.04,75.27,77,3292317,0
+CTVA.US,D,20250703,000000,76.895,77.41,76.705,77.12,1419340,0
+CTVA.US,D,20250707,000000,76.915,77.33,76.12,76.58,2461532,0
+CTVA.US,D,20250708,000000,76.865,77.24,75.985,76.45,3033066,0
+CTVA.US,D,20250709,000000,76.28,76.67,74.8601,76.2,6570792,0
+CTVA.US,D,20250710,000000,75.64,76.07,74.63,74.83,4418260,0
+CTVA.US,D,20250711,000000,74.45,74.45,73.36,73.57,4389840,0
+CTVA.US,D,20250714,000000,73.57,74.2,73.04,73.11,2876465,0
+CTVA.US,D,20250715,000000,73.07,73.4164,71.93,72.09,5725068,0
+CTVA.US,D,20250716,000000,72.295,73.035,71.78,72.98,4036178,0
+CTVA.US,D,20250717,000000,73.02,73.54,72.6607,73.17,2688186,0
+CTVA.US,D,20250718,000000,73.14,73.59,72.49,73.05,3693189,0
+CTVA.US,D,20250721,000000,73.22,73.8,72.83,73,2655310,0
+CTVA.US,D,20250722,000000,73.15,74.295,73.01,73.75,3733947,0
+CTVA.US,D,20250723,000000,73.79,74.31,73.63,73.9,3827800,0
+CTVA.US,D,20250724,000000,73.51,73.8,72.67,73.12,3399087,0
+CTVA.US,D,20250725,000000,72.55,73.5,72.55,73.43,2668455,0
+CTVA.US,D,20250728,000000,72.8352,73.23,72.27,72.4,2317934,0
+CTVA.US,D,20250729,000000,72.83,73.08,72.48,72.88,2631441,0
+CTVA.US,D,20250730,000000,72.72,72.85,71.71,71.98,4975944,0
+CTVA.US,D,20250731,000000,71.775,72.3,71.665,72.13,4852687,0
+CTVA.US,D,20250801,000000,71.83,71.83,70.58,71.17,4771019,0
+CTVA.US,D,20250804,000000,71.55,72.01,71.325,71.92,3943545,0
+CTVA.US,D,20250805,000000,72.365,72.71,71.8,72.31,3744014,0
+CTVA.US,D,20250806,000000,72.26,72.31,71.06,71.17,4566094,0
+CTVA.US,D,20250807,000000,70.51,71.47,68.7,71.05,7323330,0
+CTVA.US,D,20250808,000000,71.18,71.3,70.27,70.91,5568032,0
+CTVA.US,D,20250811,000000,71,72.565,70.955,72.46,5965463,0
+CTVA.US,D,20250812,000000,72.7401,73,70.82,71.03,5485896,0
+CTVA.US,D,20250813,000000,72.04,72.395,70.835,72.33,4693600,0
+CTVA.US,D,20250814,000000,71.94,72.1699,71.35,71.87,3242754,0
+CTVA.US,D,20250815,000000,71.815,72.24,71.6,71.76,2649632,0
+CTVA.US,D,20250818,000000,71.765,72.65,71.655,72.29,2818743,0
+CTVA.US,D,20250819,000000,72.29,72.48,71.87,72.4,2723604,0
+CTVA.US,D,20250820,000000,72.5,73.17,72.33,72.96,3086785,0
+CTVA.US,D,20250821,000000,72.63,73.265,72.56,72.98,2815363,0
+CTVA.US,D,20250822,000000,73.025,73.58,72.695,73.37,2664008,0
+CTVA.US,D,20250825,000000,73.3,73.825,72.9,73.6,3261577,0
+CTVA.US,D,20250826,000000,73.11,73.96,72.13,73.94,6802585,0
+CTVA.US,D,20250827,000000,73.8,75.12,73.61,75.03,6016690,0
+CTVA.US,D,20250828,000000,75.035,75.16,73.385,74.32,3928414,0
+CTVA.US,D,20250829,000000,74.1,74.63,74.055,74.19,4034995,0
+CTVA.US,D,20250902,000000,73.63,74.035,73.3,73.92,3261681,0
+CTVA.US,D,20250903,000000,73.505,73.697,72.35,72.39,3244876,0
+CTVA.US,D,20250904,000000,72.39,72.81,72.01,72.65,3147817,0
+CTVA.US,D,20250905,000000,72.53,72.73,71.39,72.3,3173244,0
+CTVA.US,D,20250908,000000,72.025,73.03,71.7,72.95,4724464,0
+CTVA.US,D,20250909,000000,73.02,73.66,72,72.5,3336700,0
+CTVA.US,D,20250910,000000,72.34,72.81,71.56,71.78,2939510,0
+CTVA.US,D,20250911,000000,71.805,73.11,71.585,72.99,2750438,0
+CTVA.US,D,20250912,000000,72.9,75.91,72.33,74.29,6599860,0
+CTVA.US,D,20250915,000000,73.89,74.5,69.28,70.07,8800953,0
+CTVA.US,D,20250916,000000,70.01,70.4,69.45,69.88,5056641,0
+CTVA.US,D,20250917,000000,70.28,71.1,69.77,70.64,3470295,0
+CTVA.US,D,20250918,000000,71.02,71.0217,70.13,70.66,5365941,0
+CTVA.US,D,20250919,000000,70.57,71.02,70.39,70.86,12447770,0
+CTVA.US,D,20250922,000000,70.47,70.48,69.74,69.75,2831462,0
+CTVA.US,D,20250923,000000,69.825,70.56,69.435,69.48,3360856,0
+CTVA.US,D,20250924,000000,69.685,70.34,69.445,69.61,3474692,0
+CTVA.US,D,20250925,000000,69.85,69.985,65.9096,67.08,7240376,0
+CTVA.US,D,20250926,000000,67.43,68.12,67.192,68.09,4817120,0
+CTVA.US,D,20250929,000000,68.4,68.67,67.55,67.77,5341441,0
+CTVA.US,D,20250930,000000,67.93,67.95,67.19,67.63,4701436,0
+CTVA.US,D,20251001,000000,66.9,66.9,60.705,61.47,12189763,0
+CTVA.US,D,20251002,000000,61.325,63.68,61.325,63.49,11310271,0
+CTVA.US,D,20251003,000000,62.66,63.66,62.49,63.37,4329057,0
+CTVA.US,D,20251006,000000,63.56,65.065,63.4001,64.3,5261021,0
+CTVA.US,D,20251007,000000,64.205,65.61,63.78,65.61,4409839,0
+CTVA.US,D,20251008,000000,65.18,65.445,62.8,63.11,6075943,0
+CTVA.US,D,20251009,000000,63.515,63.815,62.55,62.75,3033253,0
+CTVA.US,D,20251010,000000,62.655,63.125,61.83,61.83,2925592,0
+CTVA.US,D,20251013,000000,62.495,63.0412,62.18,62.67,2157925,0
+CTVA.US,D,20251014,000000,62.39,62.77,62.04,62.67,4189659,0
+CTVA.US,D,20251015,000000,62.72,62.84,61.875,61.91,3550951,0
+CTVA.US,D,20251016,000000,62.04,62.2682,60.99,61,4379730,0
+CTVA.US,D,20251017,000000,61.05,62.045,60.95,61.4,7513413,0
+CTVA.US,D,20251020,000000,61.96,62.43,61.54,61.98,4634281,0
+CTVA.US,D,20251021,000000,62.05,62.33,61.65,61.97,4074799,0
+CTVA.US,D,20251022,000000,62.05,63.2264,61.9,63.12,5414320,0
+CTVA.US,D,20251023,000000,63.92,63.95,63.03,63.48,3227807,0
+CTVA.US,D,20251024,000000,63.77,63.9,63.44,63.66,2627803,0
+CTVA.US,D,20251027,000000,64.005,64.56,63.67,63.93,3973479,0
+CTVA.US,D,20251028,000000,63.875,63.89,63.19,63.46,2821603,0
+CTVA.US,D,20251029,000000,63.195,63.395,62.74,63.2,5030741,0
+CTVA.US,D,20251030,000000,61.28,61.955,60.94,61.7,5796320,0
+CTVA.US,D,20251031,000000,61.5,61.94,61.05,61.44,4608824,0
+CTVA.US,D,20251103,000000,61.325,62.06,60.535,62.06,6059681,0
+CTVA.US,D,20251104,000000,61.81,62.926,61.28,62.5,5189559,0
+CTVA.US,D,20251105,000000,64.7,64.83,63.01,63.67,6989133,0
+CTVA.US,D,20251106,000000,63.09,63.73,62.52,63.15,5146100,0
+CTVA.US,D,20251107,000000,63.32,64.175,62.655,64.15,3686923,0
+CTVA.US,D,20251110,000000,64.235,65.979,64.06,65.56,3695675,0
+CTVA.US,D,20251111,000000,65.645,66.1499,65.18,65.72,2912502,0
+CTVA.US,D,20251112,000000,65.8443,66.88,65.26,66.48,3131388,0
+CTVA.US,D,20251113,000000,66.685,67.02,66.135,66.2,3408716,0
+CTVA.US,D,20251114,000000,66.03,66.87,65.76,66,2862487,0
+CTVA.US,D,20251117,000000,66.34,66.44,63.845,63.88,3998572,0
+CTVA.US,D,20251118,000000,63.76,65.08,63.56,64.5,3148312,0
+CTVA.US,D,20251119,000000,64.76,65.02,64.05,64.68,2505751,0
+CTVA.US,D,20251120,000000,65.06,65.96,64.195,64.38,5939447,0
+CTVA.US,D,20251121,000000,64.78,66.59,64.67,65.54,5184061,0
+CTVA.US,D,20251124,000000,65.5075,65.85,65.08,65.66,3825602,0
+CTVA.US,D,20251125,000000,66.02,66.5765,65.48,66.05,3722798,0
+CTVA.US,D,20251126,000000,65.975,66.965,65.71,66.65,2062310,0
+CTVA.US,D,20251128,000000,66.68,67.72,66.68,67.47,1976744,0
+CTVA.US,D,20251201,000000,67.1,67.84,66.52,66.54,3498312,0
+CTVA.US,D,20251202,000000,67.015,67.015,65.27,65.6,2603909,0
+CTVA.US,D,20251203,000000,65.755,66.24,65.27,65.3,3885942,0
+CTVA.US,D,20251204,000000,65.65,66.45,65.63,66.29,3644887,0
+CTVA.US,D,20251205,000000,66.245,67.03,65.93,66,5353349,0
+CTVA.US,D,20251208,000000,65.77,66.07,65.06,65.09,5423189,0
+CTVA.US,D,20251209,000000,65.26,65.99,65.03,65.84,5325802,0
+CTVA.US,D,20251210,000000,65.735,65.79,64.1,65.1,6388153,0
+CTVA.US,D,20251211,000000,65.18,66.82,65.09,66.04,2662918,0
+CTVA.US,D,20251212,000000,66.41,66.84,65.79,66.12,2667119,0
+CTVA.US,D,20251215,000000,66.16,66.419,65.1,65.88,4106060,0
+CTVA.US,D,20251216,000000,65.97,65.99,65.32,65.48,2700071,0
+CTVA.US,D,20251217,000000,65.435,66.49,65.15,66.43,3973352,0
+CTVA.US,D,20251218,000000,66.86,67.46,66.44,66.96,3839693,0
+CTVA.US,D,20251219,000000,67.245,67.245,66.15,66.31,8981880,0
+CTVA.US,D,20251222,000000,66.515,67.15,66.32,67.09,2410511,0
+CTVA.US,D,20251223,000000,66.895,67.23,66.5,67.15,2635330,0
+CTVA.US,D,20251224,000000,67.15,67.57,67.025,67.33,770491,0
+CTVA.US,D,20251226,000000,67.33,67.63,67.14,67.44,1199289,0
+CTVA.US,D,20251229,000000,67.335,67.66,67.25,67.65,1994246,0
+CTVA.US,D,20251230,000000,67.71,67.98,67.28,67.37,1721203,0
+CTVA.US,D,20251231,000000,67.3624,67.495,67.01,67.03,2075710,0
+CTVA.US,D,20260102,000000,67.21,67.955,66.33,67.76,2977312,0
+CTVA.US,D,20260105,000000,67.5,68.38,66.71,67.85,2816641,0
+CTVA.US,D,20260106,000000,67.83,69.74,67.26,69.37,4440413,0
+CTVA.US,D,20260107,000000,69.265,69.75,68.135,68.54,3276360,0
+CTVA.US,D,20260108,000000,68.3,70.39,67.885,70.14,2908664,0
+CTVA.US,D,20260109,000000,70.15,70.57,68.63,68.65,3341248,0
+CTVA.US,D,20260112,000000,68.64,69.51,67.93,68.49,3646983,0
+CTVA.US,D,20260113,000000,68.81,69.26,68.58,68.85,2267855,0
+CTVA.US,D,20260114,000000,69.54,70.73,69.305,69.94,5006484,0
+CTVA.US,D,20260115,000000,70.34,70.87,69.33,70.5,7045138,0
+CTVA.US,D,20260116,000000,69.615,70.07,68.915,69.64,3401762,0
+CTVA.US,D,20260120,000000,69.23,69.7,68.42,68.9,2658480,0
+CTVA.US,D,20260121,000000,69.535,71.89,69.535,71.48,6140233,0
+CTVA.US,D,20260122,000000,71.65,72.3,71.29,71.56,2756060,0
+CTVA.US,D,20260123,000000,71.78,72.155,71.34,71.7,3467162,0
+CTVA.US,D,20260126,000000,72.16,72.65,71.79,72.63,5351260,0
+CTVA.US,D,20260127,000000,72.59,73.32,72.5,73,4475342,0
+CTVA.US,D,20260128,000000,73,73.36,72.415,73.05,2742954,0
+CTVA.US,D,20260129,000000,73.045,74,73.045,73.84,3614109,0
+CTVA.US,D,20260130,000000,73.38,73.7,72.26,72.8,3703557,0
+CTVA.US,D,20260202,000000,72.76,73.71,72.52,73.2,3496625,0
+CTVA.US,D,20260203,000000,73.565,75.185,73.565,75.04,5662038,0
+CTVA.US,D,20260204,000000,73.09,76.64,73,75.12,7132860,0
+CTVA.US,D,20260205,000000,74.41,75,72.31,72.47,5733505,0
+CTVA.US,D,20260206,000000,73.16,73.865,72.16,72.6,4199493,0
+CTVA.US,D,20260209,000000,72.09,73.86,71.84,73.62,4262512,0
+CTVA.US,D,20260210,000000,73.97,74.63,73.81,74.22,3294528,0
+CTVA.US,D,20260211,000000,74.69,75.91,74.33,75.32,5684520,0
+CTVA.US,D,20260212,000000,75.7,76.1,73.965,74.11,4670967,0
+CTVA.US,D,20260213,000000,73.89,75.42,73.87,75.03,3500354,0
+CTVA.US,D,20260217,000000,75.265,75.865,74.86,75.55,3373571,0
+CTVA.US,D,20260218,000000,75.755,76.62,75.665,76.59,3039362,0
diff --git a/daily/us/nyse stocks/1/ctwo.us.txt b/daily/us/nyse stocks/1/ctwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef60fc5551e12d678c3d76958e6fc53a0aa6d182
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctwo.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTWO.US,D,20250623,000000,16.9,17.05,16.9,16.9,1763,0
+CTWO.US,D,20250624,000000,16.85,16.85,16.11,16.575,914,0
+CTWO.US,D,20250625,000000,16.42,16.42,15.76,16.1482,2026,0
+CTWO.US,D,20250626,000000,16.4,16.75,16.4,16.575,1410,0
+CTWO.US,D,20250627,000000,17.8525,17.8525,16.03,16.625,1005,0
+CTWO.US,D,20250630,000000,16,16.5,16,16.4408,1127,0
+CTWO.US,D,20250702,000000,16.65,16.7,16.65,16.7,423,0
+CTWO.US,D,20250707,000000,16.6,16.625,16.6,16.625,325,0
+CTWO.US,D,20250708,000000,16.6,16.6,16.5,16.525,1392,0
+CTWO.US,D,20250709,000000,16.45,16.475,16.45,16.475,440,0
+CTWO.US,D,20250711,000000,16.402,16.402,16.4,16.4,551,0
+CTWO.US,D,20250714,000000,16.41,16.55,16.4,16.445,1349,0
+CTWO.US,D,20250715,000000,16.5,16.6,16.5,16.54,902,0
+CTWO.US,D,20250716,000000,16.65,16.7,16.645,16.645,895,0
+CTWO.US,D,20250717,000000,16.55,16.55,16.5,16.5,1021,0
+CTWO.US,D,20250718,000000,16.4,16.41,16.355,16.355,1112,0
+CTWO.US,D,20250722,000000,16.1,16.15,16.085,16.085,1300,0
+CTWO.US,D,20250723,000000,16.15,16.3,16.15,16.275,6100,0
+CTWO.US,D,20250724,000000,16.35,16.4,16.35,16.4,711,0
+CTWO.US,D,20250725,000000,16.4,16.46,16.4,16.46,1001,0
+CTWO.US,D,20250728,000000,16.375,16.38,16.375,16.375,301,0
+CTWO.US,D,20250729,000000,16.5,16.925,16.5,16.925,1960,0
+CTWO.US,D,20250731,000000,16.65,16.65,16.575,16.575,1502,0
+CTWO.US,D,20250801,000000,16.45,16.45,16.35,16.35,2903,0
+CTWO.US,D,20250804,000000,16.3,16.3,16.3,16.3,271,0
+CTWO.US,D,20250805,000000,16.34,16.34,16.3,16.325,232,0
+CTWO.US,D,20250806,000000,16.3,16.3,16.3,16.3,504,0
+CTWO.US,D,20250807,000000,16.39,16.4,16.36,16.39,1998,0
+CTWO.US,D,20250808,000000,16.7,16.725,16.7,16.725,606,0
+CTWO.US,D,20250812,000000,16.55,16.55,16.55,16.55,336,0
+CTWO.US,D,20250813,000000,16.65,16.65,16.65,16.65,393,0
+CTWO.US,D,20250815,000000,16.4701,16.51,16.47,16.51,658,0
+CTWO.US,D,20250818,000000,16.6,16.78,16.6,16.78,157,0
+CTWO.US,D,20250819,000000,16.6,16.6,16.6,16.6,258,0
+CTWO.US,D,20250820,000000,16.5,16.5,16.5,16.5,191,0
+CTWO.US,D,20250825,000000,16.7,16.7,16.7,16.7,500,0
+CTWO.US,D,20250826,000000,16.75,16.765,16.75,16.765,500,0
+CTWO.US,D,20250828,000000,16.7,16.7,16.7,16.7,500,0
+CTWO.US,D,20250829,000000,16.8,16.825,16.8,16.825,580,0
+CTWO.US,D,20250902,000000,17,17,16.95,16.95,2240,0
+CTWO.US,D,20250903,000000,17.2,17.3,17.2,17.3,4459,0
+CTWO.US,D,20250904,000000,17.4067,17.45,17.4067,17.45,3098,0
+CTWO.US,D,20250908,000000,17.75,17.8,17.75,17.8,2802,0
+CTWO.US,D,20250909,000000,17.8,17.8,17.8,17.8,1133,0
+CTWO.US,D,20250910,000000,17.8,17.825,17.8,17.825,5778,0
+CTWO.US,D,20250916,000000,18.15,18.2,18.15,18.15,874,0
+CTWO.US,D,20250917,000000,18.1,18.1,18,18,600,0
+CTWO.US,D,20250918,000000,17.2,18.17,17.2,18.0799,706,0
+CTWO.US,D,20250919,000000,17.95,18.015,17.95,18.015,103,0
+CTWO.US,D,20250922,000000,17.756,17.8,17.756,17.8,701,0
+CTWO.US,D,20250923,000000,17.9,17.975,17.9,17.975,100,0
+CTWO.US,D,20250926,000000,17.6,17.6,17.6,17.6,576,0
+CTWO.US,D,20250929,000000,17.85,17.85,17.85,17.85,568,0
+CTWO.US,D,20251001,000000,17.7,17.8,17.7,17.8,1074,0
+CTWO.US,D,20251002,000000,17.95,18.2,17.85,18.1,1800,0
+CTWO.US,D,20251003,000000,18.375,18.3751,18.35,18.3751,399,0
+CTWO.US,D,20251007,000000,18.2,18.4,18.2,18.4,1561,0
+CTWO.US,D,20251008,000000,18.25,18.3,18.15,18.3,1720,0
+CTWO.US,D,20251009,000000,18.2,18.25,18.2,18.25,1365,0
+CTWO.US,D,20251010,000000,18.45,18.51,18.45,18.47,2963,0
+CTWO.US,D,20251013,000000,18.02,18.25,18,18,2637,0
+CTWO.US,D,20251014,000000,17.7,17.7,17.7,17.7,343,0
+CTWO.US,D,20251015,000000,17.98,18,17.9,18,1305,0
+CTWO.US,D,20251016,000000,18.34,18.35,18.325,18.325,600,0
+CTWO.US,D,20251017,000000,18.4368,18.4368,18.4,18.4,689,0
+CTWO.US,D,20251020,000000,18.4,18.45,18.4,18.45,312,0
+CTWO.US,D,20251021,000000,18.3,18.6,18.3,18.45,1200,0
+CTWO.US,D,20251027,000000,17.95,17.975,17.95,17.975,2633,0
+CTWO.US,D,20251028,000000,18.25,18.25,18.25,18.25,3867,0
+CTWO.US,D,20251103,000000,18.7,18.75,18.4,18.75,1344,0
+CTWO.US,D,20251104,000000,18.85,18.85,18.85,18.85,449,0
+CTWO.US,D,20251105,000000,18.6,18.7,18.6,18.7,574,0
+CTWO.US,D,20251106,000000,18.7,18.7,18.55,18.55,2941,0
+CTWO.US,D,20251107,000000,18.5,18.5,18.45,18.45,1080,0
+CTWO.US,D,20251110,000000,18.55,18.55,18.5,18.5,1176,0
+CTWO.US,D,20251111,000000,18.6,18.6,18.6,18.6,587,0
+CTWO.US,D,20251112,000000,18.76,18.95,18.76,18.95,168,0
+CTWO.US,D,20251113,000000,18.9,18.9,18.8,18.8,200,0
+CTWO.US,D,20251120,000000,18.7999,18.8,18.75,18.75,827,0
+CTWO.US,D,20251121,000000,18.8,18.8,18.45,18.45,644,0
+CTWO.US,D,20251124,000000,18.4,18.4,18.3923,18.3923,226,0
+CTWO.US,D,20251125,000000,18.7,18.7,18.66,18.66,110,0
+CTWO.US,D,20251126,000000,18.8995,18.8995,18.85,18.85,200,0
+CTWO.US,D,20251128,000000,18.9,19.1,18.9,19.1,1990,0
+CTWO.US,D,20251202,000000,19.1,19.1,18.8,18.875,350,0
+CTWO.US,D,20251204,000000,19.1,19.1,19.05,19.05,100,0
+CTWO.US,D,20251208,000000,19.0823,19.0823,19.075,19.075,117,0
+CTWO.US,D,20251210,000000,19.1,19.1,19.075,19.075,105,0
+CTWO.US,D,20251211,000000,19.6,19.6,19.5,19.55,302,0
+CTWO.US,D,20251212,000000,19.48,19.48,19.48,19.48,200,0
+CTWO.US,D,20251217,000000,18.455,18.745,17.55,18.745,1926,0
+CTWO.US,D,20251224,000000,20,20,19.825,19.825,100,0
+CTWO.US,D,20260107,000000,19.745,19.7525,19.745,19.7525,117,0
+CTWO.US,D,20260115,000000,20.12,21.4,19.83,21.4,11913,0
+CTWO.US,D,20260116,000000,21.45,23.3,21.2,22.35,14760,0
+CTWO.US,D,20260120,000000,20.8,21.75,20.2,21.625,2949,0
+CTWO.US,D,20260121,000000,21.25,21.92,21,21.5,4660,0
+CTWO.US,D,20260122,000000,21.8,22.32,21.555,21.555,20828,0
+CTWO.US,D,20260126,000000,20.6,20.6,20.02,20.3,1536,0
+CTWO.US,D,20260127,000000,20.8,21.27,20.8,20.8653,1520,0
+CTWO.US,D,20260128,000000,20.98,21.94,20.975,20.975,4544,0
+CTWO.US,D,20260129,000000,20.8,22.5,20.8,22.4,9521,0
+CTWO.US,D,20260130,000000,21.75,22.7,21.55,21.56,15034,0
+CTWO.US,D,20260202,000000,21.5,21.74,21.23,21.23,2463,0
+CTWO.US,D,20260203,000000,21.55,21.8,20.95,20.95,5263,0
+CTWO.US,D,20260204,000000,20.6,20.6,20.5001,20.5001,248,0
+CTWO.US,D,20260205,000000,20.49,20.5,19.755,19.755,1039,0
+CTWO.US,D,20260206,000000,19.47,19.47,19.25,19.25,161,0
+CTWO.US,D,20260210,000000,19.5,20.54,19.47,19.5051,2591,0
+CTWO.US,D,20260211,000000,19,19.87,18.97,19.87,1025,0
+CTWO.US,D,20260212,000000,18.95,20.61,18.95,20.4,7410,0
+CTWO.US,D,20260213,000000,20.1,20.4,19.7,19.8,1889,0
+CTWO.US,D,20260217,000000,19,19.5,18.5996,18.8547,4492,0
+CTWO.US,D,20260218,000000,19,19,17.925,18.925,7386,0
diff --git a/daily/us/nyse stocks/1/dma.us.txt b/daily/us/nyse stocks/1/dma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..310d4a8e2a6c04c7f3838cb1c3ef1d6bc75e96f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/dma.us.txt	
@@ -0,0 +1,1026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMA.US,D,20220114,000000,8.26526,8.26526,7.36532,7.59484,16525.071274421098,0
+DMA.US,D,20220118,000000,7.57092,7.71416,7.48463,7.48463,21519.58510711884,0
+DMA.US,D,20220119,000000,7.51099,7.76821,7.48463,7.49391,2762.174032128611,0
+DMA.US,D,20220120,000000,7.50302,7.50302,6.54801,6.66733,20761.612997182638,0
+DMA.US,D,20220121,000000,6.88777,7.6684,6.81882,7.6684,15085.883723910005,0
+DMA.US,D,20220124,000000,7.40011,8.20485,7.40011,7.60357,42128.750830434976,0
+DMA.US,D,20220125,000000,7.60357,8.31581,7.5851,8.31581,23143.201877064494,0
+DMA.US,D,20220126,000000,8.0014,8.51018,7.94585,8.38993,31399.87415758899,0
+DMA.US,D,20220127,000000,8.69517,8.69517,7.64062,7.64062,13972.912018180983,0
+DMA.US,D,20220128,000000,7.85338,7.85338,7.64062,7.74231,7822.783885665459,0
+DMA.US,D,20220131,000000,7.6531,7.80882,7.64062,7.64062,3756.812539259355,0
+DMA.US,D,20220201,000000,7.63133,7.72195,7.45565,7.55733,17326.752043297456,0
+DMA.US,D,20220202,000000,7.5018,8.04754,7.5018,8.04754,4569.1539566587335,0
+DMA.US,D,20220203,000000,8.14003,8.23261,8.0015,8.10514,4400.71571000639,0
+DMA.US,D,20220204,000000,7.99211,7.99211,7.65911,7.81641,7272.694421914559,0
+DMA.US,D,20220207,000000,7.77006,7.86256,7.63133,7.85338,14881.199272281505,0
+DMA.US,D,20220208,000000,7.68801,7.95506,7.68801,7.86256,6173.581559265163,0
+DMA.US,D,20220209,000000,7.65939,7.92727,7.63133,7.91808,9160.6952752142,0
+DMA.US,D,20220210,000000,7.86256,7.95506,7.64062,7.76987,9790.739602882317,0
+DMA.US,D,20220211,000000,7.67759,7.69296,7.54813,7.56661,20744.55595954701,0
+DMA.US,D,20220214,000000,7.54813,7.6684,7.43246,7.43708,15615.717955469483,0
+DMA.US,D,20220215,000000,7.47402,7.65911,7.41859,7.54813,7215.126919893974,0
+DMA.US,D,20220216,000000,7.62205,7.62205,7.5018,7.60357,8706.55164816424,0
+DMA.US,D,20220217,000000,7.49083,7.63133,7.45565,7.53885,5033.958232231109,0
+DMA.US,D,20220218,000000,7.51202,7.53885,7.45565,7.53424,7231.1178926777,0
+DMA.US,D,20220222,000000,7.45565,7.61286,7.17808,7.2429,16213.780337568434,0
+DMA.US,D,20220223,000000,7.38153,7.40931,7.22433,7.36315,10281.12943490833,0
+DMA.US,D,20220224,000000,7.21513,7.31681,6.59537,6.97462,21646.44682453493,0
+DMA.US,D,20220225,000000,7.12264,7.30763,7.07631,7.30763,6600.007500157384,0
+DMA.US,D,20220228,000000,7.56661,7.56661,7.18737,7.2429,9291.821252038591,0
+DMA.US,D,20220301,000000,7.26128,7.28916,7.08559,7.14113,10814.1618610231,0
+DMA.US,D,20220302,000000,7.21513,7.30763,7.21513,7.27986,13695.735156601584,0
+DMA.US,D,20220303,000000,7.23361,7.55855,7.23361,7.51109,16456.843123877592,0
+DMA.US,D,20220304,000000,7.63133,7.63133,7.41859,7.61286,12993.19841898267,0
+DMA.US,D,20220307,000000,7.4926,7.59429,7.4926,7.54813,7592.513877583624,0
+DMA.US,D,20220308,000000,7.43708,7.62205,7.43708,7.57589,16567.71386851016,0
+DMA.US,D,20220309,000000,7.63133,7.80251,7.63133,7.80251,4379.394412961759,0
+DMA.US,D,20220310,000000,7.74231,7.79783,7.74231,7.79783,1854.952842880694,0
+DMA.US,D,20220311,000000,7.86256,7.86256,7.68689,7.68689,3406.0772028755455,0
+DMA.US,D,20220314,000000,7.72382,7.76088,7.45565,7.6498,7984.825743204394,0
+DMA.US,D,20220315,000000,7.65911,7.86246,7.46484,7.65911,7301.478172924802,0
+DMA.US,D,20220316,000000,7.81641,7.81641,7.65911,7.77006,4538.238075943989,0
+DMA.US,D,20220317,000000,7.71453,7.86256,7.71453,7.85338,15063.496362013879,0
+DMA.US,D,20220318,000000,7.73133,7.82448,7.73133,7.77787,3071.3328392752596,0
+DMA.US,D,20220321,000000,7.74998,7.89896,7.74998,7.84314,5136.300458045157,0
+DMA.US,D,20220322,000000,7.70338,8.04801,7.70338,7.89896,36367.7363689812,0
+DMA.US,D,20220323,000000,7.99211,7.99211,7.91771,7.91771,684.4136351318037,0
+DMA.US,D,20220324,000000,7.91763,8.05738,7.79654,7.97354,4838.868364273027,0
+DMA.US,D,20220325,000000,8.01078,8.02006,7.82448,8.02006,3740.821566475731,0
+DMA.US,D,20220328,000000,7.71266,8.19707,7.71266,8.19707,27362.68656219343,0
+DMA.US,D,20220329,000000,7.88039,8.20636,7.83377,8.19707,5546.735426153954,0
+DMA.US,D,20220330,000000,8.15054,8.33683,8.15054,8.33683,12281.06709769082,0
+DMA.US,D,20220331,000000,8.33683,8.60689,8.15054,8.29021,36761.114299453664,0
+DMA.US,D,20220401,000000,8.36469,8.36469,8.02943,8.36469,7791.868004950714,0
+DMA.US,D,20220404,000000,8.39264,8.39264,7.82448,8.01078,24874.491197088424,0
+DMA.US,D,20220405,000000,7.96415,7.96415,7.84314,7.871,12550.781505305515,0
+DMA.US,D,20220406,000000,7.93675,7.93675,7.74998,7.83377,6900.6377884862195,0
+DMA.US,D,20220407,000000,7.84314,8.01078,7.84314,7.91763,5545.669361301652,0
+DMA.US,D,20220408,000000,7.82448,7.85244,7.82448,7.85244,2861.3180633858537,0
+DMA.US,D,20220411,000000,7.85244,7.96415,7.85244,7.94558,7289.751459550284,0
+DMA.US,D,20220412,000000,7.95028,7.98282,7.84314,7.871,7738.564762339236,0
+DMA.US,D,20220413,000000,7.88968,7.91763,7.67542,7.88039,17566.6166350493,0
+DMA.US,D,20220414,000000,7.91763,8.05738,7.91763,8.01078,9656.41543150132,0
+DMA.US,D,20220418,000000,8.06706,8.06706,7.83254,7.97325,10722.480283732375,0
+DMA.US,D,20220419,000000,7.74812,8.02015,7.74812,8.02015,8953.8786938816,0
+DMA.US,D,20220420,000000,7.97325,8.04828,7.79503,7.87945,17046.376987160747,0
+DMA.US,D,20220421,000000,7.97325,8.02015,7.83254,8.02015,16272.413904443036,0
+DMA.US,D,20220422,000000,8.02024,8.05018,7.92634,7.92634,5784.4678882011995,0
+DMA.US,D,20220425,000000,7.92634,7.92634,7.88882,7.91696,7402.754333886649,0
+DMA.US,D,20220426,000000,7.8044,7.87006,7.8044,7.85131,7511.492948814207,0
+DMA.US,D,20220427,000000,7.91696,7.92634,7.75751,7.76689,10275.799110646816,0
+DMA.US,D,20220428,000000,7.76689,7.76689,7.72936,7.74812,28074.81788348125,0
+DMA.US,D,20220429,000000,8.189,8.19059,7.79503,7.82318,14305.524252076666,0
+DMA.US,D,20220502,000000,7.81125,7.96387,7.68245,7.75751,12710.691233139745,0
+DMA.US,D,20220503,000000,7.71998,7.82318,7.67308,7.8044,6284.452303897125,0
+DMA.US,D,20220504,000000,7.82318,7.88555,7.50423,7.71998,4057.442827588191,0
+DMA.US,D,20220506,000000,7.71998,7.73875,7.70122,7.70122,3733.3591125101198,0
+DMA.US,D,20220509,000000,7.70122,7.74812,7.68245,7.68245,2411.438695744701,0
+DMA.US,D,20220510,000000,7.68245,7.72936,7.59805,7.72936,3853.8244408121955,0
+DMA.US,D,20220511,000000,7.67402,7.71998,7.50423,7.62619,10040.198778304179,0
+DMA.US,D,20220512,000000,7.60743,7.69183,7.36353,7.43856,18895.99950578094,0
+DMA.US,D,20220513,000000,7.50423,7.72401,7.50423,7.65432,4351.676726803717,0
+DMA.US,D,20220516,000000,7.73875,7.73875,7.62619,7.62619,1596.9651486408181,0
+DMA.US,D,20220517,000000,7.48547,7.61681,7.48547,7.61681,22210.39513136465,0
+DMA.US,D,20220518,000000,7.61681,7.73875,7.61681,7.73875,7162.889742134901,0
+DMA.US,D,20220519,000000,7.73307,7.73307,7.68111,7.69056,953.6552268442064,0
+DMA.US,D,20220520,000000,7.5205,7.7,7.5205,7.66222,13472.893876247272,0
+DMA.US,D,20220523,000000,7.76615,7.77558,7.5205,7.61496,12561.57628433752,0
+DMA.US,D,20220524,000000,7.78418,7.78503,7.54883,7.62442,5874.34684682085,0
+DMA.US,D,20220525,000000,7.55073,7.64804,7.43075,7.53938,26344.593336461716,0
+DMA.US,D,20220526,000000,7.58663,7.60553,7.45436,7.53938,15668.100247473685,0
+DMA.US,D,20220527,000000,7.60553,7.69056,7.57718,7.69056,16249.184286917158,0
+DMA.US,D,20220531,000000,7.93622,7.93622,7.63386,7.63386,13305.660218267858,0
+DMA.US,D,20220601,000000,7.69369,7.77558,7.52994,7.66222,19960.07798871036,0
+DMA.US,D,20220602,000000,7.67176,7.74726,7.5205,7.60553,23314.27711620052,0
+DMA.US,D,20220603,000000,7.67167,7.70472,7.63386,7.7,2946.6993912699736,0
+DMA.US,D,20220606,000000,7.77558,7.77558,7.7,7.7,5302.788775238087,0
+DMA.US,D,20220607,000000,7.84173,7.88896,7.65276,7.74726,11109.395406167047,0
+DMA.US,D,20220608,000000,7.9806,7.9806,7.55828,7.64804,9835.032594713213,0
+DMA.US,D,20220609,000000,7.49215,7.70009,7.47326,7.65276,12437.738702160017,0
+DMA.US,D,20220610,000000,7.60553,7.60553,7.37878,7.5017,14519.691899943831,0
+DMA.US,D,20220613,000000,7.43585,7.55828,7.33154,7.40712,32022.070180849354,0
+DMA.US,D,20220614,000000,7.71342,7.71342,7.32209,7.37878,9999.090930074779,0
+DMA.US,D,20220615,000000,7.21817,7.51105,7.21817,7.41657,3650.562572015239,0
+DMA.US,D,20220616,000000,7.47273,7.47273,7.18715,7.42514,11608.917609415672,0
+DMA.US,D,20220617,000000,7.36801,7.36801,7.09195,7.09195,4141.014678881218,0
+DMA.US,D,20220621,000000,7.21571,7.37754,6.98725,6.98725,20454.007309106542,0
+DMA.US,D,20220622,000000,7.12052,7.12052,6.88253,6.97774,14262.444519323135,0
+DMA.US,D,20220623,000000,7.08244,7.08244,6.83492,6.83492,8677.01198568232,0
+DMA.US,D,20220624,000000,7.14908,7.15859,6.78734,6.80637,20832.18216562442,0
+DMA.US,D,20220627,000000,6.97774,7.04435,6.7207,6.73974,17372.932714190585,0
+DMA.US,D,20220628,000000,6.73974,6.873,6.52079,6.52079,16393.88003009137,0
+DMA.US,D,20220629,000000,6.66358,6.80637,6.61599,6.71118,17439.11331408018,0
+DMA.US,D,20220630,000000,6.95869,6.95869,6.49224,6.52079,35565.244284171415,0
+DMA.US,D,20220701,000000,6.56839,6.66358,6.56839,6.56839,4731.387649335693,0
+DMA.US,D,20220705,000000,6.61599,6.66358,6.56839,6.59695,9445.967527270694,0
+DMA.US,D,20220706,000000,6.66358,6.71118,6.57791,6.68263,20282.77813796047,0
+DMA.US,D,20220707,000000,6.66358,6.7111,6.56839,6.7111,11150.905838743312,0
+DMA.US,D,20220708,000000,6.66358,6.66358,6.54935,6.61599,6910.095017169195,0
+DMA.US,D,20220711,000000,6.62551,6.6654,6.53984,6.66358,7441.640787720687,0
+DMA.US,D,20220712,000000,6.59695,6.66358,6.50176,6.51127,23801.90527501067,0
+DMA.US,D,20220713,000000,6.59695,6.64454,6.59695,6.63502,3749.18350809926,0
+DMA.US,D,20220714,000000,6.62683,6.63502,6.48272,6.53355,44610.97675495885,0
+DMA.US,D,20220715,000000,6.65405,6.70167,6.56839,6.57791,7314.532016501849,0
+DMA.US,D,20220718,000000,6.57408,6.78415,6.52608,6.69884,25808.613623243895,0
+DMA.US,D,20220719,000000,6.74039,6.8236,6.74039,6.78521,10913.618599454181,0
+DMA.US,D,20220720,000000,6.72762,6.8068,6.65085,6.72762,5675.623497347727,0
+DMA.US,D,20220721,000000,6.80439,6.80439,6.62205,6.64125,51486.98070028219,0
+DMA.US,D,20220722,000000,6.77762,6.90038,6.66045,6.90038,5897.563612077809,0
+DMA.US,D,20220725,000000,6.76602,6.8092,6.67004,6.71803,15621.24976541905,0
+DMA.US,D,20220726,000000,6.69403,6.70843,6.56448,6.67752,10577.061524063205,0
+DMA.US,D,20220727,000000,6.70843,6.7948,6.64605,6.7948,33658.833455997876,0
+DMA.US,D,20220728,000000,6.69989,6.8332,6.66592,6.8332,50586.71657292831,0
+DMA.US,D,20220729,000000,6.87159,7.01554,6.70843,6.80439,32923.20096304313,0
+DMA.US,D,20220801,000000,6.76122,6.80439,6.68923,6.80439,20999.911137424093,0
+DMA.US,D,20220802,000000,6.77484,6.78521,6.66045,6.70843,23082.81390430405,0
+DMA.US,D,20220803,000000,6.71803,6.7948,6.66045,6.69884,13196.580061301223,0
+DMA.US,D,20220804,000000,6.66045,6.76592,6.66045,6.75642,27713.339114917762,0
+DMA.US,D,20220805,000000,6.68923,6.78521,6.68923,6.76602,4921.235501739219,0
+DMA.US,D,20220808,000000,6.74683,6.77561,6.63166,6.76602,19885.000701925776,0
+DMA.US,D,20220809,000000,6.75642,6.76602,6.64125,6.76602,14643.879682710984,0
+DMA.US,D,20220810,000000,6.87159,6.87159,6.71381,6.7948,20973.861828183573,0
+DMA.US,D,20220811,000000,6.78521,6.91957,6.71803,6.87159,57393.92206368824,0
+DMA.US,D,20220812,000000,6.76602,6.95796,6.76602,6.95796,21834.531005494013,0
+DMA.US,D,20220815,000000,6.90038,6.95796,6.88117,6.91957,17744.78945471486,0
+DMA.US,D,20220816,000000,6.92916,7.26507,6.87101,7.09232,87847.64851071915,0
+DMA.US,D,20220817,000000,7.10192,7.20749,6.88117,6.96755,40354.54790320909,0
+DMA.US,D,20220818,000000,7.01301,7.21615,7.00335,7.21615,30689.137284787943,0
+DMA.US,D,20220819,000000,7.16779,7.18714,7.03238,7.18714,43826.5608721716,0
+DMA.US,D,20220822,000000,6.96466,7.13877,6.95498,7.10008,26450.591745893726,0
+DMA.US,D,20220823,000000,6.99367,7.10974,6.99367,7.08847,32002.052610250634,0
+DMA.US,D,20220824,000000,7.06139,7.10974,7.0227,7.10974,7474.31323078276,0
+DMA.US,D,20220825,000000,7.20647,7.20647,7.08073,7.0904,17262.25205084485,0
+DMA.US,D,20220826,000000,7.16779,7.16779,7.00335,7.00335,26807.249846116894,0
+DMA.US,D,20220829,000000,7.00335,7.00335,6.86792,6.9453,25078.75029952306,0
+DMA.US,D,20220830,000000,6.84945,7.0227,6.83891,6.90662,22446.71689902986,0
+DMA.US,D,20220831,000000,7.11942,7.21615,6.92606,7.21615,11575.364487561978,0
+DMA.US,D,20220901,000000,7.10288,7.16779,7.07106,7.07106,1903.21032612326,0
+DMA.US,D,20220902,000000,7.11942,7.11942,6.88726,6.98399,8266.197592439665,0
+DMA.US,D,20220906,000000,6.91629,6.91629,6.88726,6.88726,3806.420652246419,0
+DMA.US,D,20220907,000000,6.85825,7.10974,6.80022,7.07106,8132.83847670365,0
+DMA.US,D,20220908,000000,7.0786,7.10008,6.91629,7.00335,13610.900137826278,0
+DMA.US,D,20220909,000000,7.01292,7.1049,6.79054,6.95498,40895.76170076469,0
+DMA.US,D,20220912,000000,6.84857,6.97424,6.84857,6.9453,23659.354439791667,0
+DMA.US,D,20220913,000000,6.80998,6.94463,6.77119,6.88242,33243.636315667674,0
+DMA.US,D,20220914,000000,6.88726,6.95498,6.68414,6.91629,5355.040461335246,0
+DMA.US,D,20220915,000000,6.91435,6.91619,6.80022,6.80022,3060.023120763027,0
+DMA.US,D,20220916,000000,6.72872,6.86792,6.67447,6.84374,21333.323351374464,0
+DMA.US,D,20220919,000000,6.73259,6.82522,6.71796,6.76671,21179.850084861577,0
+DMA.US,D,20220920,000000,6.82522,6.82522,6.68871,6.68871,1288.1648204245116,0
+DMA.US,D,20220921,000000,6.63996,6.72771,6.63996,6.68871,17277.408093049216,0
+DMA.US,D,20220922,000000,6.642,6.642,6.56196,6.57171,7313.617304495907,0
+DMA.US,D,20220923,000000,6.53271,6.62533,6.40596,6.42545,39321.84650881652,0
+DMA.US,D,20220926,000000,6.4352,6.4352,6.30844,6.38644,23297.73253245398,0
+DMA.US,D,20220927,000000,6.3962,6.4352,6.3572,6.36695,20317.3129718219,0
+DMA.US,D,20220928,000000,6.3767,6.45471,6.30854,6.44378,23946.942987332917,0
+DMA.US,D,20220929,000000,6.33769,6.46445,6.1622,6.46445,22196.228537918378,0
+DMA.US,D,20220930,000000,6.46445,6.46445,6.24995,6.33769,10167.886966312197,0
+DMA.US,D,20221003,000000,6.38206,6.46445,6.21095,6.38644,21972.64579042538,0
+DMA.US,D,20221004,000000,6.42545,6.56196,6.34745,6.56196,29979.57473393901,0
+DMA.US,D,20221005,000000,6.40605,6.57171,6.40605,6.5522,4619.342636299216,0
+DMA.US,D,20221006,000000,6.5174,6.5174,6.4157,6.45471,1536.3621823215806,0
+DMA.US,D,20221007,000000,6.40596,6.44008,6.28895,6.2987,8603.833342787273,0
+DMA.US,D,20221010,000000,6.27919,6.40596,6.21095,6.40596,11287.851921649288,0
+DMA.US,D,20221011,000000,6.42028,6.42028,6.21884,6.38644,17290.741009184072,0
+DMA.US,D,20221012,000000,6.25969,6.27919,6.18734,6.24995,13221.124761219737,0
+DMA.US,D,20221013,000000,6.20119,6.4352,6.20119,6.4352,19738.869533351357,0
+DMA.US,D,20221014,000000,6.3767,6.4352,6.28895,6.28895,11407.848166864014,0
+DMA.US,D,20221017,000000,6.28895,6.4352,6.28895,6.3572,8617.166258922232,0
+DMA.US,D,20221018,000000,6.3767,6.45957,6.2987,6.2987,8027.441122183286,0
+DMA.US,D,20221019,000000,6.41083,6.53134,6.24059,6.28895,18833.25684510652,0
+DMA.US,D,20221020,000000,6.38138,6.3912,6.34696,6.35187,1611.9805675558493,0
+DMA.US,D,20221021,000000,6.53968,6.53968,6.25886,6.35187,5596.674487861097,0
+DMA.US,D,20221024,000000,6.30419,6.46987,6.30419,6.37154,3669.4169638747667,0
+DMA.US,D,20221025,000000,6.51903,6.51903,6.34696,6.51903,8316.192492684026,0
+DMA.US,D,20221026,000000,6.43054,6.44037,6.41097,6.4207,6238.415647563143,0
+DMA.US,D,20221027,000000,6.40104,6.44037,6.29288,6.3912,15816.732988409394,0
+DMA.US,D,20221028,000000,6.61736,6.61736,6.33221,6.40104,41962.345878457,0
+DMA.US,D,20221031,000000,6.62719,6.62719,6.36171,6.37154,25376.743925333674,0
+DMA.US,D,20221101,000000,6.49937,6.74636,6.48953,6.54853,25263.854434482153,0
+DMA.US,D,20221102,000000,6.48953,6.62719,6.43054,6.62719,10505.841806215725,0
+DMA.US,D,20221103,000000,6.46987,6.6029,6.35187,6.35187,23491.18432139097,0
+DMA.US,D,20221104,000000,6.35187,6.67635,6.35187,6.63703,31788.053387712927,0
+DMA.US,D,20221107,000000,6.65669,6.77458,6.44037,6.59769,17022.921602365608,0
+DMA.US,D,20221108,000000,6.68618,6.7206,6.49091,6.63703,1548.9251762697531,0
+DMA.US,D,20221109,000000,6.58786,6.69169,6.4207,6.4207,5850.93009788568,0
+DMA.US,D,20221110,000000,6.60752,6.81991,6.57802,6.75501,10492.620514494649,0
+DMA.US,D,20221111,000000,6.68618,6.77468,6.63703,6.63703,8409.758557173072,0
+DMA.US,D,20221114,000000,6.75993,6.85334,6.70585,6.75501,4284.715540134254,0
+DMA.US,D,20221115,000000,6.70585,6.83367,6.46003,6.61736,28906.828814914566,0
+DMA.US,D,20221116,000000,6.67635,6.67635,6.62817,6.62817,2948.348053845052,0
+DMA.US,D,20221117,000000,6.62321,6.67775,6.46457,6.64304,2670.703039764,0
+DMA.US,D,20221118,000000,6.62321,6.62321,6.53398,6.53398,898.6391270505,0
+DMA.US,D,20221121,000000,6.53398,6.64295,6.53398,6.63313,10352.000000052,0
+DMA.US,D,20221122,000000,6.54389,6.64304,6.53398,6.64304,21768.0452066565,0
+DMA.US,D,20221123,000000,6.6371,6.68261,6.6371,6.67279,13093.303195701,0
+DMA.US,D,20221125,000000,6.61826,6.67279,6.59347,6.59347,2772.5689789695,0
+DMA.US,D,20221128,000000,6.67279,6.67279,6.54389,6.54389,3748.8682774935,0
+DMA.US,D,20221129,000000,6.59347,6.64304,6.56372,6.63313,2944.0265004045,0
+DMA.US,D,20221130,000000,6.74219,6.79177,6.65732,6.78185,13910.247856656,0
+DMA.US,D,20221201,000000,6.82151,6.82151,6.69262,6.79177,27675.26110692,0
+DMA.US,D,20221202,000000,6.70253,6.79177,6.69262,6.79177,1633.88932191,0
+DMA.US,D,20221205,000000,6.69262,6.79177,6.66287,6.79177,13441.2611068485,0
+DMA.US,D,20221206,000000,6.71245,6.74715,6.64304,6.74219,12411.507404583,0
+DMA.US,D,20221207,000000,6.74219,6.79177,6.64304,6.69262,40994.484801453,0
+DMA.US,D,20221208,000000,6.71404,6.71741,6.71404,6.71741,1873.929851919,0
+DMA.US,D,20221209,000000,6.65296,6.66783,6.51415,6.64304,32498.260327521,0
+DMA.US,D,20221212,000000,6.61677,6.61677,6.59347,6.59347,1000.505066256,0
+DMA.US,D,20221213,000000,6.72236,6.72236,6.58355,6.58365,4882.5050662755,0
+DMA.US,D,20221214,000000,6.6827,6.69659,6.53398,6.56372,30432.701481057,0
+DMA.US,D,20221215,000000,6.51415,6.56095,6.415,6.42491,42985.40919741,0
+DMA.US,D,20221216,000000,6.44474,6.46537,6.415,6.415,5960.670304005,0
+DMA.US,D,20221219,000000,6.47,6.6099,6.4101,6.455,8668,0
+DMA.US,D,20221220,000000,6.45,6.55,6.45,6.495,11908,0
+DMA.US,D,20221221,000000,6.46,6.5419,6.43,6.45,24719,0
+DMA.US,D,20221222,000000,6.38,6.4993,6.38,6.4667,7964,0
+DMA.US,D,20221223,000000,6.41,6.58,6.41,6.5405,2975,0
+DMA.US,D,20221227,000000,6.4999,6.5,6.34,6.34,54538,0
+DMA.US,D,20221228,000000,6.3817,6.5,6.38,6.44,50733,0
+DMA.US,D,20221229,000000,6.49,6.61,6.37,6.61,16162,0
+DMA.US,D,20221230,000000,7.11,7.11,6.5328,6.83,20846,0
+DMA.US,D,20230103,000000,6.97,6.985,6.8,6.94,40099,0
+DMA.US,D,20230104,000000,6.93,6.99,6.8,6.91,16732,0
+DMA.US,D,20230105,000000,6.79,6.88,6.74,6.81,6947,0
+DMA.US,D,20230106,000000,6.76,6.89,6.76,6.84,5196,0
+DMA.US,D,20230109,000000,6.84,6.86,6.8,6.8,2061,0
+DMA.US,D,20230110,000000,6.8,6.8,6.66,6.66,12515,0
+DMA.US,D,20230111,000000,6.69,6.8,6.65,6.8,33444,0
+DMA.US,D,20230112,000000,6.74,6.9168,6.74,6.9168,9160,0
+DMA.US,D,20230113,000000,6.7525,7,6.7525,6.82,3350,0
+DMA.US,D,20230117,000000,6.93,7,6.85,6.85,5630,0
+DMA.US,D,20230118,000000,6.94,6.97,6.8192,6.8251,6215,0
+DMA.US,D,20230119,000000,6.73,6.9,6.71,6.9,6972,0
+DMA.US,D,20230120,000000,6.79,6.96,6.71,6.96,5549,0
+DMA.US,D,20230123,000000,6.83,6.98,6.83,6.8401,10762,0
+DMA.US,D,20230124,000000,8.77,8.77,6.72,6.7801,9305,0
+DMA.US,D,20230125,000000,6.83,6.98,6.65,6.8,10129,0
+DMA.US,D,20230126,000000,6.8499,6.9,6.61,6.8,50290,0
+DMA.US,D,20230127,000000,6.8,6.84,6.696,6.76,15694,0
+DMA.US,D,20230130,000000,6.8,6.84,6.71,6.84,6096,0
+DMA.US,D,20230131,000000,6.89,6.941,6.7101,6.76,18370,0
+DMA.US,D,20230201,000000,6.77,6.8499,6.76,6.82,9397,0
+DMA.US,D,20230202,000000,6.87,6.94,6.71,6.87,20096,0
+DMA.US,D,20230203,000000,6.87,6.87,6.75,6.8,3070,0
+DMA.US,D,20230206,000000,6.8,6.8,6.67,6.77,3207,0
+DMA.US,D,20230207,000000,6.73,6.828,6.67,6.82,14004,0
+DMA.US,D,20230208,000000,6.76,6.8299,6.7,6.77,8352,0
+DMA.US,D,20230209,000000,6.77,6.8,6.74,6.74,8713,0
+DMA.US,D,20230210,000000,6.73,6.81,6.72,6.73,2933,0
+DMA.US,D,20230213,000000,6.82,6.82,6.65,6.75,31969,0
+DMA.US,D,20230214,000000,6.8,6.9,6.67,6.77,52484,0
+DMA.US,D,20230215,000000,6.86,6.97,6.796,6.915,32053,0
+DMA.US,D,20230216,000000,6.86,6.93,6.82,6.9,26571,0
+DMA.US,D,20230217,000000,6.88,6.97,6.83,6.915,42816,0
+DMA.US,D,20230221,000000,6.98,6.99,6.85,6.97,12855,0
+DMA.US,D,20230222,000000,6.87,6.9,6.7,6.81,13349,0
+DMA.US,D,20230223,000000,6.8,6.97,6.74,6.85,24275,0
+DMA.US,D,20230224,000000,6.69,6.89,6.69,6.83,15729,0
+DMA.US,D,20230227,000000,6.74,6.8687,6.74,6.83,27682,0
+DMA.US,D,20230228,000000,6.83,6.86,6.76,6.76,15694,0
+DMA.US,D,20230301,000000,6.8,6.9721,6.7101,6.81,25952,0
+DMA.US,D,20230302,000000,6.84,6.98,6.775,6.8,11267,0
+DMA.US,D,20230303,000000,6.8004,6.95,6.71,6.76,47591,0
+DMA.US,D,20230306,000000,6.83,6.8486,6.77,6.83,5183,0
+DMA.US,D,20230307,000000,6.77,6.81,6.77,6.81,2597,0
+DMA.US,D,20230308,000000,6.81,6.8282,6.76,6.79,7185,0
+DMA.US,D,20230309,000000,6.75,6.8299,6.73,6.8,15636,0
+DMA.US,D,20230310,000000,6.7589,6.79,6.64,6.78,7913,0
+DMA.US,D,20230313,000000,6.79,6.79,6.7,6.79,1274,0
+DMA.US,D,20230314,000000,6.75,6.75,6.5,6.685,25518,0
+DMA.US,D,20230315,000000,6.52,6.645,6.38,6.41,27815,0
+DMA.US,D,20230316,000000,6.39,6.45,6.31,6.35,43323,0
+DMA.US,D,20230317,000000,6.27,6.37,6.21,6.25,24083,0
+DMA.US,D,20230320,000000,6.21,6.23,5.88,5.96,56300,0
+DMA.US,D,20230321,000000,6.03,6.2287,5.92,5.975,64219,0
+DMA.US,D,20230322,000000,5.99,6.095,5.9244,5.95,50692,0
+DMA.US,D,20230323,000000,6.01,6.0199,5.88,5.9,27192,0
+DMA.US,D,20230324,000000,5.9,5.9,5.5,5.78,76188,0
+DMA.US,D,20230327,000000,5.8,5.98,5.67,5.84,38125,0
+DMA.US,D,20230328,000000,5.87,5.9079,5.78,5.78,17439,0
+DMA.US,D,20230329,000000,5.83,5.9031,5.73,5.84,48653,0
+DMA.US,D,20230330,000000,5.79,5.9,5.79,5.87,12057,0
+DMA.US,D,20230331,000000,5.84,6.1,5.84,6.02,68471,0
+DMA.US,D,20230403,000000,6.05,6.1,6.0064,6.01,20004,0
+DMA.US,D,20230404,000000,5.95,6.08,5.95,6.08,5260,0
+DMA.US,D,20230405,000000,6,6.1,6,6.1,23519,0
+DMA.US,D,20230406,000000,6.2,6.22,6.03,6.22,3861,0
+DMA.US,D,20230410,000000,6.23,6.23,6.02,6.04,18994,0
+DMA.US,D,20230411,000000,6.25,6.25,5.95,5.97,56682,0
+DMA.US,D,20230412,000000,5.98,6.06,5.96,6.06,10202,0
+DMA.US,D,20230413,000000,6.01,6.0946,6.01,6.09,10266,0
+DMA.US,D,20230414,000000,6.09,6.0975,6.05,6.09,13956,0
+DMA.US,D,20230417,000000,6.064,6.07,5.99,6.07,1693,0
+DMA.US,D,20230418,000000,6.05,6.07,5.96,6,18057,0
+DMA.US,D,20230419,000000,5.95,6,5.95,6,4204,0
+DMA.US,D,20230420,000000,6.05,6.05,5.95,6.01,3544,0
+DMA.US,D,20230421,000000,5.96,6.03,5.91,5.95,10531,0
+DMA.US,D,20230424,000000,5.92,5.95,5.9,5.94,9558,0
+DMA.US,D,20230425,000000,5.91,5.94,5.68,5.69,45844,0
+DMA.US,D,20230426,000000,5.71,5.7997,5.58,5.72,92504,0
+DMA.US,D,20230427,000000,5.81,5.81,5.58,5.73,24078,0
+DMA.US,D,20230428,000000,5.64,5.89,5.64,5.89,42736,0
+DMA.US,D,20230501,000000,5.85,5.9985,5.8,5.81,20841,0
+DMA.US,D,20230502,000000,5.89,5.89,5.75,5.82,9917,0
+DMA.US,D,20230503,000000,5.7644,5.9,5.67,5.8,21411,0
+DMA.US,D,20230504,000000,5.77,5.77,5.62,5.7,13742,0
+DMA.US,D,20230505,000000,5.7072,5.7072,5.58,5.69,28238,0
+DMA.US,D,20230508,000000,5.67,5.96,5.67,5.96,90217,0
+DMA.US,D,20230509,000000,5.91,5.91,5.72,5.8,8671,0
+DMA.US,D,20230510,000000,5.72,5.8499,5.72,5.8,19341,0
+DMA.US,D,20230511,000000,5.752,5.7919,5.75,5.76,2037,0
+DMA.US,D,20230512,000000,5.7,5.84,5.66,5.78,22580,0
+DMA.US,D,20230515,000000,5.78,5.84,5.7,5.8001,22375,0
+DMA.US,D,20230516,000000,5.79,5.83,5.67,5.79,5309,0
+DMA.US,D,20230517,000000,5.76,5.81,5.71,5.78,17906,0
+DMA.US,D,20230518,000000,5.75,5.795,5.67,5.74,28960,0
+DMA.US,D,20230519,000000,5.7177,5.78,5.7177,5.74,4788,0
+DMA.US,D,20230522,000000,5.78,5.795,5.61,5.67,31337,0
+DMA.US,D,20230523,000000,5.69,5.705,5.6,5.67,8481,0
+DMA.US,D,20230524,000000,5.56,5.7,5.51,5.59,20606,0
+DMA.US,D,20230525,000000,5.58,5.6,5.47,5.54,25167,0
+DMA.US,D,20230526,000000,5.47,5.61,5.45,5.53,27417,0
+DMA.US,D,20230530,000000,5.55,5.58,5.45,5.53,12764,0
+DMA.US,D,20230531,000000,5.58,5.5834,5.47,5.55,18023,0
+DMA.US,D,20230601,000000,5.45,5.55,5.43,5.54,33043,0
+DMA.US,D,20230602,000000,5.49,5.6,5.42,5.55,69296,0
+DMA.US,D,20230605,000000,5.55,5.595,5.5,5.57,9469,0
+DMA.US,D,20230606,000000,5.59,5.6,5.4901,5.58,23766,0
+DMA.US,D,20230607,000000,5.53,5.61,5.45,5.54,34387,0
+DMA.US,D,20230608,000000,5.5,5.5,5.37,5.43,63219,0
+DMA.US,D,20230609,000000,5.41,5.445,5.08,5.25,281560,0
+DMA.US,D,20230612,000000,5.29,5.29,5.16,5.265,173692,0
+DMA.US,D,20230613,000000,5.3,5.34,5.18,5.3,59146,0
+DMA.US,D,20230614,000000,5.32,5.3303,5.18,5.25,35856,0
+DMA.US,D,20230615,000000,5.2,5.33,5.17,5.26,74809,0
+DMA.US,D,20230616,000000,5.17,5.23,5.1,5.17,86810,0
+DMA.US,D,20230620,000000,5.17,5.2,5.07,5.17,125135,0
+DMA.US,D,20230621,000000,5.07,5.16,5.0311,5.05,127219,0
+DMA.US,D,20230622,000000,5.12,5.12,5.05,5.07,42165,0
+DMA.US,D,20230623,000000,5.05,5.09,5.02,5.03,58629,0
+DMA.US,D,20230626,000000,5.04,5.05,5.03,5.05,20041,0
+DMA.US,D,20230627,000000,5.01,5.1,4.98,5.01,59572,0
+DMA.US,D,20230628,000000,4.98,5.1,4.98,5.1,18614,0
+DMA.US,D,20230629,000000,5.03,5.09,4.94,4.97,38036,0
+DMA.US,D,20230630,000000,4.97,5.0595,4.97,5.01,109792,0
+DMA.US,D,20230703,000000,5.09,5.09,4.95,5.03,35645,0
+DMA.US,D,20230705,000000,4.97,5.06,4.97,5.06,35801,0
+DMA.US,D,20230706,000000,5,5,4.92,4.92,55356,0
+DMA.US,D,20230707,000000,4.97,4.988,4.88,4.97,62583,0
+DMA.US,D,20230710,000000,5,5.02,4.93,5.02,40511,0
+DMA.US,D,20230711,000000,4.95,5.0876,4.93,5.04,207498,0
+DMA.US,D,20230712,000000,5.09,5.17,5.06,5.16,78041,0
+DMA.US,D,20230713,000000,5.12,5.18,5.03,5.11,68256,0
+DMA.US,D,20230714,000000,5.09,5.09,5.03,5.07,52279,0
+DMA.US,D,20230717,000000,5.11,5.24,5.1,5.21,119604,0
+DMA.US,D,20230718,000000,5.17,5.25,5.02,5.04,91758,0
+DMA.US,D,20230719,000000,5.04,5.12,4.9,4.93,80092,0
+DMA.US,D,20230720,000000,4.9,5,4.82,4.93,86953,0
+DMA.US,D,20230721,000000,4.96,4.96,4.87,4.9,36166,0
+DMA.US,D,20230724,000000,4.89,4.95,4.83,4.85,30019,0
+DMA.US,D,20230725,000000,4.81,4.95,4.78,4.9,77066,0
+DMA.US,D,20230726,000000,4.86,4.9699,4.86,4.94,34973,0
+DMA.US,D,20230727,000000,4.92,4.98,4.89,4.95,52532,0
+DMA.US,D,20230728,000000,4.94,4.983,4.94,4.98,48501,0
+DMA.US,D,20230731,000000,4.94,5.0115,4.8801,5,47395,0
+DMA.US,D,20230801,000000,4.95,5.01,4.9,5.01,141111,0
+DMA.US,D,20230802,000000,5.04,5.04,4.87,4.92,79285,0
+DMA.US,D,20230803,000000,4.95,5.08,4.86,4.98,50467,0
+DMA.US,D,20230804,000000,4.94,5.04,4.94,5.01,52376,0
+DMA.US,D,20230807,000000,4.98,5.08,4.97,5.03,56777,0
+DMA.US,D,20230808,000000,4.93,5.0537,4.93,5.03,29236,0
+DMA.US,D,20230809,000000,5.08,5.08,4.961,5.02,61638,0
+DMA.US,D,20230810,000000,5.06,5.1,5.02,5.04,111940,0
+DMA.US,D,20230811,000000,5.09,5.11,5.03,5.1,79626,0
+DMA.US,D,20230814,000000,5.1,5.19,5.08,5.12,48146,0
+DMA.US,D,20230815,000000,5.11,5.1498,5.07,5.1,9022,0
+DMA.US,D,20230816,000000,5.08,5.1494,4.97,5.14,72528,0
+DMA.US,D,20230817,000000,5.16,5.28,5.16,5.28,78444,0
+DMA.US,D,20230818,000000,5.24,5.58,5.24,5.47,152526,0
+DMA.US,D,20230821,000000,5.47,5.74,5.45,5.63,173637,0
+DMA.US,D,20230822,000000,5.52,5.7,5.51,5.61,27961,0
+DMA.US,D,20230823,000000,5.61,5.74,5.61,5.74,45776,0
+DMA.US,D,20230824,000000,5.76,5.83,5.75,5.79,76913,0
+DMA.US,D,20230825,000000,5.78,5.8894,5.78,5.87,25705,0
+DMA.US,D,20230828,000000,5.85,6.07,5.85,5.98,121041,0
+DMA.US,D,20230829,000000,5.98,6.07,5.98,6.04,40820,0
+DMA.US,D,20230830,000000,6.02,6.1394,6,6.09,83403,0
+DMA.US,D,20230831,000000,6.12,6.25,6.02,6.02,53800,0
+DMA.US,D,20230901,000000,5.955,6.12,5.9,5.97,49839,0
+DMA.US,D,20230905,000000,5.92,6,5.88,5.95,21324,0
+DMA.US,D,20230906,000000,5.93,6.201,5.93,6.07,299025,0
+DMA.US,D,20230907,000000,6.02,6.16,5.91,6.01,185297,0
+DMA.US,D,20230908,000000,5.96,6.15,5.93,6.06,235221,0
+DMA.US,D,20230911,000000,6,6.11,5.83,5.88,81050,0
+DMA.US,D,20230912,000000,5.83,5.955,5.69,5.75,89988,0
+DMA.US,D,20230913,000000,5.73,5.92,5.73,5.92,30270,0
+DMA.US,D,20230914,000000,5.83,6.1,5.81,6.05,173808,0
+DMA.US,D,20230915,000000,5.95,6.0994,5.9,6.06,106942,0
+DMA.US,D,20230918,000000,6.01,6.15,5.92,6.13,65310,0
+DMA.US,D,20230919,000000,6.18,6.35,6.13,6.35,109573,0
+DMA.US,D,20230920,000000,6.46,6.59,6.34,6.5,114284,0
+DMA.US,D,20230921,000000,6.45,6.47,6.16,6.47,126246,0
+DMA.US,D,20230922,000000,6.46,6.46,6.4,6.41,46831,0
+DMA.US,D,20230925,000000,6.4,6.4499,6.08,6.22,28866,0
+DMA.US,D,20230926,000000,6.27,6.27,5.93,6.2,43596,0
+DMA.US,D,20230927,000000,6.08,6.23,5.72,5.79,88998,0
+DMA.US,D,20230928,000000,5.73,6.01,5.73,5.92,74681,0
+DMA.US,D,20230929,000000,5.87,5.98,5.77,5.98,118345,0
+DMA.US,D,20231002,000000,5.96,5.99,5.8,5.96,25524,0
+DMA.US,D,20231003,000000,5.86,5.9,5.71,5.77,46441,0
+DMA.US,D,20231004,000000,5.75,5.9,5.72,5.9,35370,0
+DMA.US,D,20231005,000000,5.89,5.93,5.7,5.9,33247,0
+DMA.US,D,20231006,000000,5.85,6.57,5.85,6.47,174346,0
+DMA.US,D,20231009,000000,6.55,6.6294,6.5,6.6,65379,0
+DMA.US,D,20231010,000000,6.6,6.74,6.555,6.67,88973,0
+DMA.US,D,20231011,000000,6.67,6.83,6.67,6.76,26948,0
+DMA.US,D,20231012,000000,6.73,6.81,6.54,6.67,144434,0
+DMA.US,D,20231013,000000,6.66,6.8,6.485,6.72,72126,0
+DMA.US,D,20231016,000000,6.8147,6.82,6.63,6.75,16855,0
+DMA.US,D,20231017,000000,6.52,6.7894,6.49,6.75,85644,0
+DMA.US,D,20231018,000000,6.67,6.75,6.48,6.7,37062,0
+DMA.US,D,20231019,000000,6.7,6.75,6.54,6.59,53555,0
+DMA.US,D,20231020,000000,6.47,6.6,6.27,6.32,67537,0
+DMA.US,D,20231023,000000,6.4,6.4,6.18,6.22,67005,0
+DMA.US,D,20231024,000000,6.23,6.3699,5.94,6.13,98272,0
+DMA.US,D,20231025,000000,6.18,6.18,5.84,6.02,14633,0
+DMA.US,D,20231026,000000,6.07,6.07,5.89,6.01,18712,0
+DMA.US,D,20231027,000000,6,6.07,5.85,6,32579,0
+DMA.US,D,20231030,000000,5.93,6.1299,5.93,6.07,27263,0
+DMA.US,D,20231031,000000,6.1,6.1,5.74,6.09,135193,0
+DMA.US,D,20231101,000000,6.06,6.13,6.0013,6.13,32652,0
+DMA.US,D,20231102,000000,6.08,6.26,6.03,6.15,114496,0
+DMA.US,D,20231103,000000,6.13,6.33,6.13,6.29,27377,0
+DMA.US,D,20231106,000000,6.19,6.26,6.03,6.1,64062,0
+DMA.US,D,20231107,000000,6,6.19,6,6.18,58548,0
+DMA.US,D,20231108,000000,6.18,6.18,5.99,6.06,27008,0
+DMA.US,D,20231109,000000,6.06,6.09,5.8,5.93,59026,0
+DMA.US,D,20231110,000000,5.91,6.11,5.87,6.11,47027,0
+DMA.US,D,20231113,000000,6,6.19,5.975,6.1,17496,0
+DMA.US,D,20231114,000000,6.14,6.31,5.97,6.06,75666,0
+DMA.US,D,20231115,000000,6.11,6.12,6.01,6.05,36443,0
+DMA.US,D,20231116,000000,6.09,6.15,5.83,5.99,61095,0
+DMA.US,D,20231117,000000,6.07,6.12,5.88,5.95,43145,0
+DMA.US,D,20231120,000000,6.07,6.23,5.98,6.08,100974,0
+DMA.US,D,20231121,000000,6.13,6.21,5.98,6.02,25613,0
+DMA.US,D,20231122,000000,6.02,6.22,6.02,6.15,68144,0
+DMA.US,D,20231124,000000,6.2,6.22,6.09,6.15,1955,0
+DMA.US,D,20231127,000000,6.14,6.17,6.06,6.12,22824,0
+DMA.US,D,20231128,000000,6.07,6.15,5.96,6.08,78074,0
+DMA.US,D,20231129,000000,6.11,6.15,5.99,6.07,60150,0
+DMA.US,D,20231130,000000,6.12,6.13,5.98,6.06,22709,0
+DMA.US,D,20231201,000000,6.07,6.22,6.04,6.11,87966,0
+DMA.US,D,20231204,000000,6.09,6.15,6.015,6.05,47629,0
+DMA.US,D,20231205,000000,6.1,6.22,6.02,6.07,97641,0
+DMA.US,D,20231206,000000,6.1,6.14,6.04,6.11,28068,0
+DMA.US,D,20231207,000000,6.08,6.15,6.03,6.12,31379,0
+DMA.US,D,20231208,000000,6.14,6.14,6.08,6.09,35956,0
+DMA.US,D,20231211,000000,6.14,6.15,6.03,6.09,47672,0
+DMA.US,D,20231212,000000,6.08,6.22,6.02,6.08,73238,0
+DMA.US,D,20231213,000000,6.12,6.23,6.0501,6.14,60986,0
+DMA.US,D,20231214,000000,6.14,6.38,6.12,6.17,109430,0
+DMA.US,D,20231215,000000,6.13,6.36,6.13,6.25,69557,0
+DMA.US,D,20231218,000000,6.26,6.39,6.26,6.35,26819,0
+DMA.US,D,20231219,000000,6.35,6.44,6.19,6.27,30074,0
+DMA.US,D,20231220,000000,6.34,6.34,6.09,6.15,51586,0
+DMA.US,D,20231221,000000,6.17,6.33,6.04,6.14,57954,0
+DMA.US,D,20231222,000000,6.14,6.21,6.09,6.19,29297,0
+DMA.US,D,20231226,000000,6.19,6.24,6.08,6.14,40267,0
+DMA.US,D,20231227,000000,6.18,6.23,6.11,6.21,11898,0
+DMA.US,D,20231228,000000,6.24,6.3,6.12,6.18,25959,0
+DMA.US,D,20231229,000000,6.22,6.26,6.14,6.23,15884,0
+DMA.US,D,20240102,000000,6.18,6.26,6.16,6.24,24302,0
+DMA.US,D,20240103,000000,6.23,6.29,6.08,6.21,27342,0
+DMA.US,D,20240104,000000,6.2,6.26,6.12,6.19,62315,0
+DMA.US,D,20240105,000000,6.19,6.29,6.01,6.1,115222,0
+DMA.US,D,20240108,000000,6.07,6.19,6.04,6.18,40076,0
+DMA.US,D,20240109,000000,6.17,6.35,6.16,6.22,63765,0
+DMA.US,D,20240110,000000,6.27,6.47,6.26,6.44,116828,0
+DMA.US,D,20240111,000000,6.5,6.5,6.2799,6.39,45201,0
+DMA.US,D,20240112,000000,6.37,6.43,6.28,6.39,15697,0
+DMA.US,D,20240116,000000,6.35,6.58,6.35,6.48,40662,0
+DMA.US,D,20240117,000000,6.46,6.48,6.36,6.43,23328,0
+DMA.US,D,20240118,000000,6.45,6.54,6.425,6.51,29887,0
+DMA.US,D,20240119,000000,6.53,6.59,6.51,6.58,36734,0
+DMA.US,D,20240122,000000,6.65,6.65,6.5577,6.65,13515,0
+DMA.US,D,20240123,000000,6.6,6.73,6.5501,6.73,20616,0
+DMA.US,D,20240124,000000,6.75,6.85,6.7372,6.77,19048,0
+DMA.US,D,20240125,000000,6.81,6.85,6.66,6.85,66030,0
+DMA.US,D,20240126,000000,6.796,6.99,6.796,6.98,29848,0
+DMA.US,D,20240129,000000,7.01,7.1,6.98,7.09,35441,0
+DMA.US,D,20240130,000000,7.1,7.27,7.07,7.23,79273,0
+DMA.US,D,20240131,000000,7.24,7.35,7.22,7.33,29910,0
+DMA.US,D,20240201,000000,7.21,7.343,7.2,7.24,30260,0
+DMA.US,D,20240202,000000,7.27,7.27,7.0778,7.21,28988,0
+DMA.US,D,20240205,000000,7.12,7.27,7.11,7.22,27449,0
+DMA.US,D,20240206,000000,7.27,7.33,7.215,7.33,33901,0
+DMA.US,D,20240207,000000,7.37,7.4,7.22,7.3,17042,0
+DMA.US,D,20240208,000000,7.23,7.37,7.23,7.34,32356,0
+DMA.US,D,20240209,000000,7.3,7.37,7.27,7.34,25655,0
+DMA.US,D,20240212,000000,7.37,7.54,7.335,7.52,56734,0
+DMA.US,D,20240213,000000,7.51,7.51,7.35,7.42,30748,0
+DMA.US,D,20240214,000000,7.4,7.47,7.4,7.47,21672,0
+DMA.US,D,20240215,000000,7.47,7.57,7.42,7.55,41942,0
+DMA.US,D,20240216,000000,7.59,7.67,7.54,7.58,42646,0
+DMA.US,D,20240220,000000,7.61,7.67,7.54,7.65,67206,0
+DMA.US,D,20240221,000000,7.67,7.67,7.59,7.65,21940,0
+DMA.US,D,20240222,000000,7.67,7.82,7.65,7.77,35200,0
+DMA.US,D,20240223,000000,7.7,7.77,7.63,7.75,24874,0
+DMA.US,D,20240226,000000,7.76,7.84,7.69,7.76,75575,0
+DMA.US,D,20240227,000000,7.76,7.79,7.63,7.77,77258,0
+DMA.US,D,20240228,000000,7.82,7.82,7.67,7.8,31376,0
+DMA.US,D,20240229,000000,7.86,7.94,7.8001,7.9,33307,0
+DMA.US,D,20240301,000000,7.94,8,7.69,7.93,30285,0
+DMA.US,D,20240304,000000,7.93,7.93,7.69,7.85,19593,0
+DMA.US,D,20240305,000000,7.72,7.7285,7.55,7.63,28383,0
+DMA.US,D,20240306,000000,7.65,7.71,7.45,7.56,19636,0
+DMA.US,D,20240307,000000,7.62,7.63,7.47,7.57,21581,0
+DMA.US,D,20240308,000000,7.53,7.64,7.42,7.55,35077,0
+DMA.US,D,20240311,000000,7.55,7.6,7.46,7.55,14667,0
+DMA.US,D,20240312,000000,7.46,7.56,7.4,7.51,9549,0
+DMA.US,D,20240313,000000,7.5,7.57,7.27,7.43,43313,0
+DMA.US,D,20240314,000000,7.44,7.48,7.32,7.46,9434,0
+DMA.US,D,20240315,000000,7.36,7.44,7.18,7.39,40444,0
+DMA.US,D,20240318,000000,7.34,7.48,7.321,7.35,4816,0
+DMA.US,D,20240319,000000,7.29,7.53,7.29,7.4,28161,0
+DMA.US,D,20240320,000000,7.27,7.397,7.27,7.39,11881,0
+DMA.US,D,20240321,000000,7.4,7.6,7.3401,7.53,6725,0
+DMA.US,D,20240322,000000,7.46,7.62,7.46,7.58,7949,0
+DMA.US,D,20240325,000000,7.6,7.79,7.501,7.78,36409,0
+DMA.US,D,20240326,000000,7.72,7.83,7.7,7.74,4744,0
+DMA.US,D,20240327,000000,7.78,7.79,7.648,7.79,4805,0
+DMA.US,D,20240328,000000,7.8,7.94,7.755,7.82,35319,0
+DMA.US,D,20240401,000000,7.74,7.84,7.6111,7.69,21322,0
+DMA.US,D,20240402,000000,7.65,7.65,7.5446,7.65,8655,0
+DMA.US,D,20240403,000000,7.66,7.68,7.45,7.64,18022,0
+DMA.US,D,20240404,000000,7.67,7.73,7.31,7.49,38414,0
+DMA.US,D,20240405,000000,7.49,7.6181,7.34,7.48,16780,0
+DMA.US,D,20240408,000000,7.43,7.52,7.3,7.34,14334,0
+DMA.US,D,20240409,000000,7.36,7.39,7.16,7.27,9923,0
+DMA.US,D,20240410,000000,7.19,7.24,7.04,7.11,20921,0
+DMA.US,D,20240411,000000,7.06,7.28,6.97,7.17,36356,0
+DMA.US,D,20240412,000000,7.01,7.2,7.01,7.12,4377,0
+DMA.US,D,20240415,000000,7.1,7.12,6.931,7.08,30043,0
+DMA.US,D,20240416,000000,7.04,7.23,7.04,7.09,8117,0
+DMA.US,D,20240417,000000,7.06,7.16,7.05,7.06,8009,0
+DMA.US,D,20240418,000000,7.1,7.1997,7.01,7.1,18246,0
+DMA.US,D,20240419,000000,7.1,7.22,6.99,7.02,25114,0
+DMA.US,D,20240422,000000,7.21,7.23,7.02,7.08,29175,0
+DMA.US,D,20240423,000000,6.95,7.16,6.95,7.13,9412,0
+DMA.US,D,20240424,000000,7.22,7.22,7.09,7.1,5903,0
+DMA.US,D,20240425,000000,7.13,7.13,6.9704,7.11,5070,0
+DMA.US,D,20240426,000000,7.19,7.38,7.15,7.24,52338,0
+DMA.US,D,20240429,000000,7.25,7.49,7.2,7.24,29971,0
+DMA.US,D,20240430,000000,7.19,7.29,7.115,7.19,33185,0
+DMA.US,D,20240501,000000,7.19,7.25,7.07,7.21,28745,0
+DMA.US,D,20240502,000000,7.32,7.32,7.0627,7.21,24597,0
+DMA.US,D,20240503,000000,7.26,7.36,7.21,7.25,48569,0
+DMA.US,D,20240506,000000,7.36,7.36,7.195,7.23,26878,0
+DMA.US,D,20240507,000000,7.25,7.32,7.22,7.25,11885,0
+DMA.US,D,20240508,000000,7.21,7.36,7.06,7.3,103186,0
+DMA.US,D,20240509,000000,7.36,7.48,7.3391,7.35,25318,0
+DMA.US,D,20240510,000000,7.35,7.4199,7.33,7.38,13165,0
+DMA.US,D,20240513,000000,7.47,7.49,7.34,7.39,10220,0
+DMA.US,D,20240514,000000,7.43,7.44,7.36,7.37,13406,0
+DMA.US,D,20240515,000000,7.44,7.5,7.4,7.42,31959,0
+DMA.US,D,20240516,000000,7.49,7.56,7.4,7.49,26724,0
+DMA.US,D,20240517,000000,7.475,7.55,7.39,7.45,43046,0
+DMA.US,D,20240520,000000,7.46,7.49,7.37,7.4,11198,0
+DMA.US,D,20240521,000000,7.45,7.45,7.25,7.27,50193,0
+DMA.US,D,20240522,000000,7.25,7.3398,7.15,7.21,40677,0
+DMA.US,D,20240523,000000,7.17,7.26,7.13,7.25,60704,0
+DMA.US,D,20240524,000000,7.25,7.39,7.25,7.38,31053,0
+DMA.US,D,20240528,000000,7.09,7.38,7.09,7.33,19119,0
+DMA.US,D,20240529,000000,7.34,7.52,7.24,7.24,38083,0
+DMA.US,D,20240530,000000,7.32,7.44,7.31,7.34,35055,0
+DMA.US,D,20240531,000000,7.48,7.52,7.44,7.52,24715,0
+DMA.US,D,20240603,000000,7.43,7.69,7.43,7.54,20076,0
+DMA.US,D,20240604,000000,7.61,7.65,7.61,7.63,7359,0
+DMA.US,D,20240605,000000,7.64,7.77,7.635,7.7,31138,0
+DMA.US,D,20240606,000000,7.77,7.77,7.66,7.75,5379,0
+DMA.US,D,20240607,000000,7.7347,7.75,7.64,7.66,4229,0
+DMA.US,D,20240610,000000,7.66,7.75,7.5201,7.55,21548,0
+DMA.US,D,20240611,000000,7.55,7.66,7.4,7.5,16303,0
+DMA.US,D,20240612,000000,7.59,7.663,7.5,7.51,48454,0
+DMA.US,D,20240613,000000,7.6,7.6,7.4,7.47,45472,0
+DMA.US,D,20240614,000000,7.5,7.57,7.41,7.51,9300,0
+DMA.US,D,20240617,000000,7.54,7.55,7.45,7.54,5995,0
+DMA.US,D,20240618,000000,7.56,7.56,7.44,7.5,53429,0
+DMA.US,D,20240620,000000,7.51,7.53,7.41,7.5,5387,0
+DMA.US,D,20240621,000000,7.5,7.55,7.45,7.5,8408,0
+DMA.US,D,20240624,000000,7.45,7.7,7.45,7.67,46620,0
+DMA.US,D,20240625,000000,7.74,7.8963,7.66,7.82,79124,0
+DMA.US,D,20240626,000000,7.85,7.97,7.81,7.95,41629,0
+DMA.US,D,20240627,000000,7.98,8.05,7.95,7.96,34374,0
+DMA.US,D,20240628,000000,8.02,8.1,7.96,8.07,31941,0
+DMA.US,D,20240701,000000,8.1,8.18,8.06,8.13,108438,0
+DMA.US,D,20240702,000000,8.0832,8.13,7.98,8.06,34476,0
+DMA.US,D,20240703,000000,8.09,8.09,7.98,7.99,10898,0
+DMA.US,D,20240705,000000,8,8.15,7.96,8.11,60996,0
+DMA.US,D,20240708,000000,8.11,8.19,8.1,8.19,20163,0
+DMA.US,D,20240709,000000,8.23,8.24,8.1201,8.2,30971,0
+DMA.US,D,20240710,000000,8.23,8.35,8.18,8.35,90202,0
+DMA.US,D,20240711,000000,8.35,8.5,8.35,8.46,144878,0
+DMA.US,D,20240712,000000,8.41,8.48,8.37,8.4,91059,0
+DMA.US,D,20240715,000000,8.36,8.48,8.33,8.48,105560,0
+DMA.US,D,20240716,000000,8.49,8.55,8.37,8.44,35464,0
+DMA.US,D,20240717,000000,8.36,8.42,8.36,8.42,104108,0
+DMA.US,D,20240718,000000,8.49,8.49,8.4,8.43,58309,0
+DMA.US,D,20240719,000000,8.43,8.485,8.35,8.41,28519,0
+DMA.US,D,20240722,000000,8.48,8.55,8.25,8.36,45500,0
+DMA.US,D,20240723,000000,8.39,8.41,8.32,8.36,47950,0
+DMA.US,D,20240724,000000,8.35,8.4,8.31,8.35,86376,0
+DMA.US,D,20240725,000000,8.38,8.4,8.37,8.4,32212,0
+DMA.US,D,20240726,000000,8.41,8.51,8.41,8.43,28383,0
+DMA.US,D,20240729,000000,8.43,8.56,8.41,8.44,40514,0
+DMA.US,D,20240730,000000,8.43,8.47,8.3483,8.38,34695,0
+DMA.US,D,20240731,000000,8.39,8.43,8.35,8.39,29044,0
+DMA.US,D,20240801,000000,8.43,8.43,8.31,8.31,38017,0
+DMA.US,D,20240802,000000,8.3,8.3535,8.23,8.29,17341,0
+DMA.US,D,20240805,000000,8.2,8.2,8.031,8.05,24224,0
+DMA.US,D,20240806,000000,8.13,8.15,8.06,8.11,32348,0
+DMA.US,D,20240807,000000,8.14,8.3475,7.88,7.94,111390,0
+DMA.US,D,20240808,000000,8.01,8.14,8.01,8.14,14033,0
+DMA.US,D,20240809,000000,8.15,8.195,8.02,8.06,16132,0
+DMA.US,D,20240812,000000,8.05,8.1,8.03,8.1,4648,0
+DMA.US,D,20240813,000000,8.11,8.29,8.11,8.24,15781,0
+DMA.US,D,20240814,000000,8.2,8.23,8.11,8.22,8083,0
+DMA.US,D,20240815,000000,8.23,8.23,8.02,8.16,30905,0
+DMA.US,D,20240816,000000,8.1,8.17,8.05,8.12,5393,0
+DMA.US,D,20240819,000000,8.1,8.2,8.06,8.2,29939,0
+DMA.US,D,20240820,000000,8.27,8.3,8.15,8.29,28196,0
+DMA.US,D,20240821,000000,8.25,8.37,8.13,8.2,30061,0
+DMA.US,D,20240822,000000,8.2,8.39,8.18,8.23,14586,0
+DMA.US,D,20240823,000000,8.25,8.44,8.25,8.27,28161,0
+DMA.US,D,20240826,000000,8.41,8.41,8.1,8.25,39289,0
+DMA.US,D,20240827,000000,8.18,8.37,8.18,8.21,12995,0
+DMA.US,D,20240828,000000,8.21,8.25,8.2,8.25,9865,0
+DMA.US,D,20240829,000000,8.25,8.3,8.175,8.29,15344,0
+DMA.US,D,20240830,000000,8.33,8.3937,8.25,8.37,10956,0
+DMA.US,D,20240903,000000,8.37,8.39,8.3082,8.35,4894,0
+DMA.US,D,20240904,000000,8.26,8.38,8.25,8.35,16453,0
+DMA.US,D,20240905,000000,8.39,8.4,8.11,8.35,36078,0
+DMA.US,D,20240906,000000,8.42,8.42,8.1936,8.23,35705,0
+DMA.US,D,20240909,000000,8.27,8.37,8.27,8.37,5329,0
+DMA.US,D,20240910,000000,8.365,8.42,8.365,8.42,6437,0
+DMA.US,D,20240911,000000,8.44,8.44,8.34,8.4,24946,0
+DMA.US,D,20240912,000000,8.42,8.58,8.26,8.41,35834,0
+DMA.US,D,20240913,000000,8.44,8.46,8.3961,8.44,10268,0
+DMA.US,D,20240916,000000,8.4385,8.4984,8.4385,8.48,8906,0
+DMA.US,D,20240917,000000,8.5,8.5,8.35,8.45,16822,0
+DMA.US,D,20240918,000000,8.48,8.48,8.42,8.46,10160,0
+DMA.US,D,20240919,000000,8.47,8.58,8.47,8.56,23529,0
+DMA.US,D,20240920,000000,8.7399,8.7399,8.5501,8.6,11077,0
+DMA.US,D,20240923,000000,8.67,8.68,8.5951,8.68,4297,0
+DMA.US,D,20240924,000000,8.665,8.7,8.56,8.67,11099,0
+DMA.US,D,20240925,000000,8.66,8.67,8.6,8.6,4416,0
+DMA.US,D,20240926,000000,8.65,8.67,8.6,8.65,4243,0
+DMA.US,D,20240927,000000,8.65,8.69,8.6094,8.69,803,0
+DMA.US,D,20240930,000000,8.69,8.69,8.62,8.67,12846,0
+DMA.US,D,20241001,000000,8.635,8.69,8.635,8.66,5250,0
+DMA.US,D,20241002,000000,8.65,8.66,8.5,8.65,10118,0
+DMA.US,D,20241003,000000,8.65,8.66,8.61,8.65,18044,0
+DMA.US,D,20241004,000000,8.56,8.66,8.56,8.65,18592,0
+DMA.US,D,20241007,000000,8.6,8.6,8.565,8.58,2291,0
+DMA.US,D,20241008,000000,8.6,8.65,8.5112,8.6,15338,0
+DMA.US,D,20241009,000000,8.64,8.69,8.6344,8.68,10114,0
+DMA.US,D,20241010,000000,8.69,8.69,8.57,8.6,11338,0
+DMA.US,D,20241011,000000,8.46,8.69,8.46,8.69,18542,0
+DMA.US,D,20241014,000000,8.69,8.77,8.68,8.77,12405,0
+DMA.US,D,20241015,000000,8.75,8.77,8.74,8.75,4941,0
+DMA.US,D,20241016,000000,8.75,8.85,8.75,8.84,20309,0
+DMA.US,D,20241017,000000,8.85,8.85,8.75,8.84,3226,0
+DMA.US,D,20241018,000000,8.85,8.85,8.8,8.83,7775,0
+DMA.US,D,20241021,000000,8.83,8.98,8.83,8.88,28547,0
+DMA.US,D,20241022,000000,8.83,8.91,8.82,8.88,9899,0
+DMA.US,D,20241023,000000,8.81,8.89,8.755,8.8,10569,0
+DMA.US,D,20241024,000000,8.8,8.8921,8.8,8.85,21021,0
+DMA.US,D,20241025,000000,8.8,8.91,8.71,8.76,23121,0
+DMA.US,D,20241028,000000,8.75,8.75,8.6714,8.74,13574,0
+DMA.US,D,20241029,000000,8.745,8.79,8.54,8.65,44819,0
+DMA.US,D,20241030,000000,8.65,8.7,8.62,8.66,4189,0
+DMA.US,D,20241031,000000,8.645,8.69,8.645,8.69,380,0
+DMA.US,D,20241101,000000,8.7,8.7,8.6001,8.7,1160,0
+DMA.US,D,20241104,000000,8.6883,8.6883,8.6,8.66,17212,0
+DMA.US,D,20241105,000000,8.68,8.7,8.59,8.66,34338,0
+DMA.US,D,20241106,000000,8.68,8.8,8.68,8.79,23180,0
+DMA.US,D,20241107,000000,8.8,8.97,8.775,8.91,16366,0
+DMA.US,D,20241108,000000,8.93,8.99,8.876,8.941899,5294,0
+DMA.US,D,20241111,000000,8.94,9,8.938,8.96,14720,0
+DMA.US,D,20241112,000000,8.99,8.99,8.85,8.94,1988,0
+DMA.US,D,20241113,000000,9,9,8.84,8.89,13912,0
+DMA.US,D,20241114,000000,8.96,8.97,8.8507,8.91,1436,0
+DMA.US,D,20241115,000000,8.9685,8.97,8.71,8.78,14282,0
+DMA.US,D,20241118,000000,8.78,8.84,8.71,8.83,3248,0
+DMA.US,D,20241119,000000,8.71,8.83,8.7,8.81,2630,0
+DMA.US,D,20241120,000000,8.79,8.82,8.62,8.77,23713,0
+DMA.US,D,20241121,000000,8.79,8.82,8.73,8.76,10122,0
+DMA.US,D,20241122,000000,8.76,8.91,8.76,8.91,13492,0
+DMA.US,D,20241125,000000,8.9006,9,8.8886,8.97,13855,0
+DMA.US,D,20241126,000000,8.9,9,8.9,8.97,6546,0
+DMA.US,D,20241127,000000,9,9,8.85,8.95,9196,0
+DMA.US,D,20241129,000000,8.99,8.99,8.9,8.95,8629,0
+DMA.US,D,20241202,000000,8.99,9,8.925,8.99,11719,0
+DMA.US,D,20241203,000000,8.99,9.06,8.92,9.03,32497,0
+DMA.US,D,20241204,000000,9.05,9.16,9.05,9.09,6522,0
+DMA.US,D,20241205,000000,9.1,9.1,9.01,9.1,5429,0
+DMA.US,D,20241206,000000,9.1,9.1,8.9,9.07,15117,0
+DMA.US,D,20241209,000000,9.05,9.0811,9,9.06,6895,0
+DMA.US,D,20241210,000000,9.05,9.06,8.85,8.93,12399,0
+DMA.US,D,20241211,000000,8.93,8.9799,8.915,8.93,9294,0
+DMA.US,D,20241212,000000,8.93,9,8.853,8.91,37610,0
+DMA.US,D,20241213,000000,8.91,8.96,8.86,8.95,21886,0
+DMA.US,D,20241216,000000,8.9008,8.97,8.9008,8.96,3143,0
+DMA.US,D,20241217,000000,8.92,8.96,8.7604,8.83,35822,0
+DMA.US,D,20241218,000000,8.83,8.93,8.51,8.64,48034,0
+DMA.US,D,20241219,000000,8.67,8.79,8.53,8.67,33220,0
+DMA.US,D,20241220,000000,8.36,8.55,8.35,8.46,13845,0
+DMA.US,D,20241223,000000,8.5,8.5,8.4,8.5,15221,0
+DMA.US,D,20241224,000000,8.45,8.5,8.35,8.47,19509,0
+DMA.US,D,20241226,000000,8.4199,8.48,8.4,8.48,31343,0
+DMA.US,D,20241227,000000,8.4175,8.5,8.32,8.47,91306,0
+DMA.US,D,20241230,000000,8.41,8.5,8.36,8.5,69164,0
+DMA.US,D,20241231,000000,8.455,8.52,8.43,8.46,55749,0
+DMA.US,D,20250102,000000,8.51,8.51,8.45,8.51,15202,0
+DMA.US,D,20250103,000000,8.54,8.57,8.4,8.55,14759,0
+DMA.US,D,20250106,000000,8.58,8.58,8.47,8.52,13055,0
+DMA.US,D,20250107,000000,8.51,8.58,8.425,8.5,19725,0
+DMA.US,D,20250108,000000,8.5,8.52,8.43,8.48,20562,0
+DMA.US,D,20250110,000000,8.41,8.46,8.35,8.43,67093,0
+DMA.US,D,20250113,000000,8.45,8.5,8.4,8.5,18267,0
+DMA.US,D,20250114,000000,8.51,8.55,8.45,8.54,82839,0
+DMA.US,D,20250115,000000,8.58,8.64,8.46,8.5,22781,0
+DMA.US,D,20250116,000000,8.51,8.57,8.45,8.53,15887,0
+DMA.US,D,20250117,000000,8.57,8.64,8.51,8.59,45493,0
+DMA.US,D,20250121,000000,8.603,8.64,8.54,8.61,23118,0
+DMA.US,D,20250122,000000,8.61,8.67,8.59,8.61,20621,0
+DMA.US,D,20250123,000000,8.64,8.65,8.411,8.61,14082,0
+DMA.US,D,20250124,000000,8.66,8.66,8.5825,8.6,12198,0
+DMA.US,D,20250127,000000,8.66,8.69,8.5872,8.64,3040,0
+DMA.US,D,20250128,000000,8.64,8.67,8.6,8.64,24430,0
+DMA.US,D,20250129,000000,8.66,8.7876,8.6,8.73,65443,0
+DMA.US,D,20250130,000000,8.75,8.9199,8.66,8.73,62255,0
+DMA.US,D,20250131,000000,8.77,8.78,8.61,8.66,33133,0
+DMA.US,D,20250203,000000,8.602,8.67,8.55,8.67,15540,0
+DMA.US,D,20250204,000000,8.65,8.7,8.62,8.64,34976,0
+DMA.US,D,20250205,000000,8.69,8.71,8.63,8.71,3346,0
+DMA.US,D,20250206,000000,8.76,8.76,8.71,8.74,7230,0
+DMA.US,D,20250207,000000,8.67,8.7,8.57,8.66,18713,0
+DMA.US,D,20250210,000000,8.7,8.7,8.5,8.55,8477,0
+DMA.US,D,20250211,000000,8.55,8.55,8.46,8.5,29809,0
+DMA.US,D,20250212,000000,8.5,8.58,8.47,8.51,7702,0
+DMA.US,D,20250213,000000,8.55,8.58,8.54,8.56,5939,0
+DMA.US,D,20250214,000000,8.61,8.66,8.51,8.56,15547,0
+DMA.US,D,20250218,000000,8.64,8.71,8.581,8.71,43903,0
+DMA.US,D,20250219,000000,8.77,8.78,8.65,8.76,16043,0
+DMA.US,D,20250220,000000,8.71,8.75,8.5,8.67,69206,0
+DMA.US,D,20250221,000000,8.6584,8.73,8.5,8.55,14702,0
+DMA.US,D,20250224,000000,8.55,8.6,8.4512,8.52,15171,0
+DMA.US,D,20250225,000000,8.48,8.48,8.35,8.38,20644,0
+DMA.US,D,20250226,000000,8.43,8.85,8.4103,8.71,127457,0
+DMA.US,D,20250227,000000,8.79,8.91,8.72,8.8,139825,0
+DMA.US,D,20250228,000000,8.84,8.85,8.79,8.8,28982,0
+DMA.US,D,20250303,000000,8.82,8.87,8.65,8.69,72986,0
+DMA.US,D,20250304,000000,8.73,8.735,8.62,8.7,30282,0
+DMA.US,D,20250305,000000,8.79,8.82,8.65,8.81,37740,0
+DMA.US,D,20250306,000000,8.8,8.8,8.6,8.68,12259,0
+DMA.US,D,20250307,000000,8.65,8.72,8.6101,8.66,12504,0
+DMA.US,D,20250310,000000,8.6,8.72,8.45,8.49,38282,0
+DMA.US,D,20250311,000000,8.52,8.56,8.4299,8.49,10280,0
+DMA.US,D,20250312,000000,8.55,8.56,8.475,8.54,30239,0
+DMA.US,D,20250313,000000,8.55,8.58,8.5001,8.58,14609,0
+DMA.US,D,20250314,000000,8.57,8.665,8.5501,8.61,2931,0
+DMA.US,D,20250317,000000,8.59,8.61,8.55,8.61,28787,0
+DMA.US,D,20250318,000000,8.6,8.61,8.56,8.58,5696,0
+DMA.US,D,20250319,000000,8.59,8.6,8.5,8.56,18896,0
+DMA.US,D,20250320,000000,8.59,8.59,8.48,8.56,3381,0
+DMA.US,D,20250321,000000,8.5368,8.58,8.535,8.58,1821,0
+DMA.US,D,20250324,000000,8.63,8.65,8.59,8.59,17864,0
+DMA.US,D,20250325,000000,8.65,8.65,8.58,8.58,46482,0
+DMA.US,D,20250326,000000,8.62,8.62,8.56,8.58,2988,0
+DMA.US,D,20250327,000000,8.6,8.6279,8.536,8.58,6682,0
+DMA.US,D,20250328,000000,8.63,8.63,8.5101,8.53,9701,0
+DMA.US,D,20250331,000000,8.5,8.5,8.43,8.48,9563,0
+DMA.US,D,20250401,000000,8.45,8.47,8.3609,8.42,18269,0
+DMA.US,D,20250402,000000,8.49,8.5,8.36,8.39,10628,0
+DMA.US,D,20250403,000000,8.29,8.42,8.13,8.18,19569,0
+DMA.US,D,20250404,000000,8.0605,8.13,7.7,7.8,13699,0
+DMA.US,D,20250407,000000,7.7,7.91,7.24,7.38,76207,0
+DMA.US,D,20250408,000000,7.44,7.65,7.17,7.35,11725,0
+DMA.US,D,20250409,000000,7.4,8.07,7.4,8.07,29631,0
+DMA.US,D,20250410,000000,7.75,7.85,7.6,7.81,2248,0
+DMA.US,D,20250411,000000,7.8,7.9,7.7017,7.9,52798,0
+DMA.US,D,20250414,000000,7.895,7.97,7.66,7.78,13060,0
+DMA.US,D,20250415,000000,7.84,7.95,7.75,7.95,25548,0
+DMA.US,D,20250416,000000,7.98,8.0896,7.85,8.05,12463,0
+DMA.US,D,20250417,000000,8.0378,8.04,7.71,8.03,14680,0
+DMA.US,D,20250421,000000,7.9026,8.05,7.828097,7.87,4053,0
+DMA.US,D,20250422,000000,7.93,8.04,7.85,7.99,20365,0
+DMA.US,D,20250423,000000,8.08,8.1,7.95,7.99,9229,0
+DMA.US,D,20250424,000000,8.09,8.22,7.9,8.22,30514,0
+DMA.US,D,20250425,000000,8.295,8.4,8.11,8.2499,25998,0
+DMA.US,D,20250428,000000,8.39,8.45,8.17,8.39,48454,0
+DMA.US,D,20250429,000000,8.41,8.44,8.32,8.43,15030,0
+DMA.US,D,20250430,000000,8.425,8.49,8.34,8.4,24262,0
+DMA.US,D,20250501,000000,8.5,8.625,8.33,8.48,52430,0
+DMA.US,D,20250502,000000,8.45,8.58,8.4,8.46,39442,0
+DMA.US,D,20250505,000000,8.32,8.44,8.28,8.35,7813,0
+DMA.US,D,20250506,000000,8.25,8.35,8.25,8.34,7696,0
+DMA.US,D,20250507,000000,8.43,8.539,8.28,8.41,10419,0
+DMA.US,D,20250508,000000,8.51,8.53,8.4,8.46,23073,0
+DMA.US,D,20250509,000000,8.5,8.5,8.4,8.43,27349,0
+DMA.US,D,20250512,000000,8.48,8.59,8.45,8.48,63426,0
+DMA.US,D,20250513,000000,8.56,8.61,8.4982,8.61,27428,0
+DMA.US,D,20250514,000000,8.67,8.7,8.5948,8.62,10574,0
+DMA.US,D,20250515,000000,8.6,8.77,8.6,8.64,58323,0
+DMA.US,D,20250516,000000,8.84,8.89,8.75,8.79,39229,0
+DMA.US,D,20250519,000000,8.77,8.94,8.7,8.89,77470,0
+DMA.US,D,20250520,000000,8.99,9.12,8.89,9.04,53082,0
+DMA.US,D,20250521,000000,9,9.04,8.85,8.96,94579,0
+DMA.US,D,20250522,000000,8.962125,8.962125,8.875,8.88,19664,0
+DMA.US,D,20250523,000000,8.875,9,8.7786,8.99,63377,0
+DMA.US,D,20250527,000000,8.9745,9.06,8.89,8.94,39937,0
+DMA.US,D,20250528,000000,8.92,8.92,8.82,8.85,32564,0
+DMA.US,D,20250529,000000,8.97,8.97,8.82,8.84,31143,0
+DMA.US,D,20250530,000000,8.82,8.99,8.75,8.78,44687,0
+DMA.US,D,20250602,000000,8.87,8.87,8.635,8.71,27166,0
+DMA.US,D,20250603,000000,8.7993,8.9467,8.6019,8.7,6770,0
+DMA.US,D,20250604,000000,8.78,8.97,8.66,8.75,6729,0
+DMA.US,D,20250605,000000,8.86,8.87,8.625,8.68,46556,0
+DMA.US,D,20250606,000000,8.74,8.88,8.6,8.7,5192,0
+DMA.US,D,20250609,000000,8.79,8.83,8.62,8.62,12163,0
+DMA.US,D,20250610,000000,8.7,8.75,8.6,8.68,11599,0
+DMA.US,D,20250611,000000,8.68,8.77,8.68,8.7299,8323,0
+DMA.US,D,20250612,000000,8.79,8.79,8.6801,8.7,4798,0
+DMA.US,D,20250613,000000,8.8,8.8,8.64,8.67,5228,0
+DMA.US,D,20250616,000000,8.64,8.66,8.57,8.65,32662,0
+DMA.US,D,20250617,000000,8.51,8.65,8.51,8.65,7325,0
+DMA.US,D,20250618,000000,8.63,8.63,8.5118,8.58,18493,0
+DMA.US,D,20250620,000000,8.62,8.63,8.5846,8.62,9971,0
+DMA.US,D,20250623,000000,8.714,8.7799,8.58,8.6733,19723,0
+DMA.US,D,20250624,000000,8.74,8.74,8.6101,8.65,5694,0
+DMA.US,D,20250625,000000,8.75,8.75,8.6699,8.67,1448,0
+DMA.US,D,20250626,000000,8.62,8.7,8.62,8.69,1291,0
+DMA.US,D,20250627,000000,8.7,8.7,8.66,8.7,7521,0
+DMA.US,D,20250630,000000,8.7215,8.76,8.655,8.75,9103,0
+DMA.US,D,20250701,000000,8.79,8.8,8.66,8.7,13710,0
+DMA.US,D,20250702,000000,8.7,8.7,8.59,8.69,11292,0
+DMA.US,D,20250703,000000,8.68,8.75,8.68,8.75,3502,0
+DMA.US,D,20250707,000000,8.7,8.79,8.58,8.66,41193,0
+DMA.US,D,20250708,000000,8.71,8.78,8.65,8.69,4430,0
+DMA.US,D,20250709,000000,8.7,8.75,8.6601,8.68,3027,0
+DMA.US,D,20250710,000000,8.77,8.77,8.68,8.68,7431,0
+DMA.US,D,20250711,000000,8.635,8.64,8.62,8.62,12348,0
+DMA.US,D,20250714,000000,8.62,8.75,8.58,8.74,40884,0
+DMA.US,D,20250715,000000,8.78,8.79,8.7192,8.75,8647,0
+DMA.US,D,20250716,000000,8.78,8.7893,8.63,8.74,38267,0
+DMA.US,D,20250717,000000,8.79,8.79,8.68,8.75,10996,0
+DMA.US,D,20250718,000000,8.69,8.69,8.6,8.65,8893,0
+DMA.US,D,20250721,000000,8.71,8.71,8.5601,8.64,41108,0
+DMA.US,D,20250722,000000,8.62,8.62,8.54,8.61,17964,0
+DMA.US,D,20250723,000000,8.58,8.62,8.49,8.52,60047,0
+DMA.US,D,20250724,000000,8.56,8.5765,8.435,8.48,37775,0
+DMA.US,D,20250725,000000,8.54,8.54,8.47,8.53,12579,0
+DMA.US,D,20250728,000000,8.53,8.6,8.5,8.59,115512,0
+DMA.US,D,20250729,000000,8.58,8.64,8.58,8.62,79988,0
+DMA.US,D,20250730,000000,8.62,8.69,8.62,8.68,9126,0
+DMA.US,D,20250731,000000,8.77,8.8,8.68,8.74,74279,0
+DMA.US,D,20250801,000000,8.7874,8.8,8.7,8.71,34238,0
+DMA.US,D,20250804,000000,8.85,8.9,8.77,8.78,72128,0
+DMA.US,D,20250805,000000,8.85,8.85,8.72,8.74,33238,0
+DMA.US,D,20250806,000000,8.81,8.8899,8.73,8.74,45339,0
+DMA.US,D,20250807,000000,8.84,8.84,8.73,8.74,28732,0
+DMA.US,D,20250808,000000,8.75,8.75,8.72,8.73,13761,0
+DMA.US,D,20250811,000000,8.75,8.75,8.71,8.72,31060,0
+DMA.US,D,20250812,000000,8.705,8.71,8.68,8.68,36788,0
+DMA.US,D,20250813,000000,8.7,8.7,8.66,8.67,40923,0
+DMA.US,D,20250814,000000,8.68,8.6965,8.62,8.62,68786,0
+DMA.US,D,20250815,000000,8.63,8.66,8.61,8.63,52659,0
+DMA.US,D,20250818,000000,8.63,8.665,8.58,8.63,53495,0
+DMA.US,D,20250819,000000,8.66,8.79,8.617,8.7,114790,0
+DMA.US,D,20250820,000000,8.76,8.76,8.652,8.66,66116,0
+DMA.US,D,20250821,000000,8.66,8.73,8.66,8.66,65984,0
+DMA.US,D,20250822,000000,8.69,8.8,8.68,8.7,42450,0
+DMA.US,D,20250825,000000,8.7747,8.776,8.68,8.7,50789,0
+DMA.US,D,20250826,000000,8.72,8.7294,8.677,8.7,48185,0
+DMA.US,D,20250827,000000,8.71,8.74,8.7,8.7,51068,0
+DMA.US,D,20250828,000000,8.72,8.72,8.68,8.7,43039,0
+DMA.US,D,20250829,000000,8.6865,8.7,8.68,8.7,14121,0
+DMA.US,D,20250902,000000,8.66,8.66,8.63,8.66,19528,0
+DMA.US,D,20250903,000000,8.68,8.7,8.63,8.64,33043,0
+DMA.US,D,20250904,000000,8.645,8.67,8.61,8.61,60693,0
+DMA.US,D,20250905,000000,8.6,8.638,8.55,8.6,127238,0
+DMA.US,D,20250908,000000,8.5914,8.61,8.58,8.61,23464,0
+DMA.US,D,20250909,000000,8.59,8.65,8.585,8.65,141799,0
+DMA.US,D,20250910,000000,8.66,8.7,8.6068,8.68,46240,0
+DMA.US,D,20250911,000000,8.69,8.826,8.62,8.8,55881,0
+DMA.US,D,20250912,000000,8.7916,8.8,8.76,8.79,19670,0
+DMA.US,D,20250915,000000,8.79,8.8105,8.73,8.77,76726,0
+DMA.US,D,20250916,000000,8.775,8.8199,8.74,8.77,20042,0
+DMA.US,D,20250917,000000,8.799,8.85,8.78,8.85,24309,0
+DMA.US,D,20250918,000000,8.83,8.84,8.7901,8.8,37094,0
+DMA.US,D,20250919,000000,8.78,8.79,8.7,8.75,20681,0
+DMA.US,D,20250922,000000,8.83,8.83,8.68,8.73,30674,0
+DMA.US,D,20250923,000000,8.61,8.83,8.61,8.66,17732,0
+DMA.US,D,20250924,000000,8.8,8.8,8.56,8.61,32105,0
+DMA.US,D,20250925,000000,8.63,8.72,8.57,8.57,26913,0
+DMA.US,D,20250926,000000,8.65,8.7227,8.5834,8.61,26060,0
+DMA.US,D,20250929,000000,8.65,8.69,8.61,8.65,19634,0
+DMA.US,D,20250930,000000,8.6513,8.675,8.613,8.64,17885,0
+DMA.US,D,20251001,000000,8.64,8.66,8.61,8.62,26099,0
+DMA.US,D,20251002,000000,8.6272,8.6368,8.54,8.58,23093,0
+DMA.US,D,20251003,000000,8.63,8.6399,8.52,8.57,49743,0
+DMA.US,D,20251006,000000,8.6228,8.7499,8.62,8.7,35950,0
+DMA.US,D,20251007,000000,8.73,8.73,8.67,8.73,21520,0
+DMA.US,D,20251008,000000,8.7268,8.78,8.7,8.75,25750,0
+DMA.US,D,20251009,000000,8.7492,8.82,8.7,8.75,36612,0
+DMA.US,D,20251010,000000,8.685,8.78,8.67,8.7,29343,0
+DMA.US,D,20251013,000000,8.6701,8.81,8.67,8.79,32362,0
+DMA.US,D,20251014,000000,8.78,8.85,8.75,8.79,28490,0
+DMA.US,D,20251015,000000,8.785,8.84,8.69,8.76,28907,0
+DMA.US,D,20251016,000000,8.6801,8.84,8.68,8.81,118116,0
+DMA.US,D,20251017,000000,8.8075,8.8214,8.72,8.72,14990,0
+DMA.US,D,20251020,000000,8.7,8.735,8.6001,8.71,18455,0
+DMA.US,D,20251021,000000,8.6892,8.745,8.6601,8.69,14345,0
+DMA.US,D,20251022,000000,8.6795,8.68,8.59,8.66,20114,0
+DMA.US,D,20251023,000000,8.638,8.65,8.6237,8.65,11986,0
+DMA.US,D,20251024,000000,8.69,8.69,8.61,8.62,21108,0
+DMA.US,D,20251027,000000,8.6201,8.69,8.62,8.69,25496,0
+DMA.US,D,20251028,000000,8.635,8.69,8.635,8.66,7934,0
+DMA.US,D,20251029,000000,8.69,8.69,8.6001,8.66,5898,0
+DMA.US,D,20251030,000000,8.66,8.68,8.62,8.66,23678,0
+DMA.US,D,20251031,000000,8.644,8.68,8.59,8.63,16156,0
+DMA.US,D,20251103,000000,8.655,8.68,8.62,8.63,24053,0
+DMA.US,D,20251104,000000,8.59,8.61,8.56,8.59,15702,0
+DMA.US,D,20251105,000000,8.67,8.67,8.61,8.65,24111,0
+DMA.US,D,20251106,000000,8.67,8.67,8.6294,8.63,14965,0
+DMA.US,D,20251107,000000,8.66,8.74,8.6294,8.74,20627,0
+DMA.US,D,20251110,000000,8.78,8.87,8.74,8.82,42550,0
+DMA.US,D,20251111,000000,8.815,8.8439,8.7856,8.84,16304,0
+DMA.US,D,20251112,000000,8.8696,8.88,8.8301,8.85,18027,0
+DMA.US,D,20251113,000000,8.84,8.85,8.74,8.81,5940,0
+DMA.US,D,20251114,000000,8.7684,8.8299,8.74,8.82,12905,0
+DMA.US,D,20251117,000000,8.74,8.7416,8.6105,8.68,37715,0
+DMA.US,D,20251118,000000,8.63,8.66,8.61,8.64,14187,0
+DMA.US,D,20251119,000000,8.69,8.725,8.62,8.67,27963,0
+DMA.US,D,20251120,000000,8.6569,8.75,8.5401,8.6,17394,0
+DMA.US,D,20251121,000000,8.65,8.66,8.58,8.58,21155,0
+DMA.US,D,20251124,000000,8.605,8.82,8.6,8.77,47487,0
+DMA.US,D,20251125,000000,8.67,8.76,8.62,8.72,8353,0
+DMA.US,D,20251126,000000,8.776,8.776,8.66,8.66,16366,0
+DMA.US,D,20251128,000000,8.729,8.75,8.65,8.7,20691,0
+DMA.US,D,20251201,000000,8.705,8.76,8.63,8.68,12502,0
+DMA.US,D,20251202,000000,8.7266,8.7899,8.64,8.69,41609,0
+DMA.US,D,20251203,000000,8.749,8.749,8.68,8.73,3555,0
+DMA.US,D,20251204,000000,8.755,8.755,8.69,8.73,17148,0
+DMA.US,D,20251205,000000,8.79,8.79,8.7,8.73,16266,0
+DMA.US,D,20251208,000000,8.7338,8.78,8.72,8.76,6512,0
+DMA.US,D,20251209,000000,8.85,9.06,8.83,9.05,109138,0
+DMA.US,D,20251210,000000,9,9.14,8.94,9.12,50030,0
+DMA.US,D,20251211,000000,9.14,9.15,9.07,9.14,24178,0
+DMA.US,D,20251212,000000,9.15,9.15,9.04,9.06,29100,0
+DMA.US,D,20251215,000000,9.14,9.14,8.97,8.98,29898,0
+DMA.US,D,20251216,000000,9.035,9.05,8.92,9.02,34156,0
+DMA.US,D,20251217,000000,9.02,9.08,8.96,9.04,41083,0
+DMA.US,D,20251218,000000,9.09,9.1,9.04,9.1,89838,0
+DMA.US,D,20251219,000000,9,9.09,8.9201,9.03,25843,0
+DMA.US,D,20251222,000000,9.02,9.14,8.97,9.05,46143,0
+DMA.US,D,20251223,000000,9.1,9.1184,8.97,9.01,30472,0
+DMA.US,D,20251224,000000,9.08,9.12,8.98,9.05,34498,0
+DMA.US,D,20251226,000000,9.13,9.15,8.97,9.02,30051,0
+DMA.US,D,20251229,000000,9.1,9.1,8.98,9.02,27141,0
+DMA.US,D,20251230,000000,9.1293,9.1293,8.97,9.03,39927,0
+DMA.US,D,20251231,000000,9.09,9.09,8.96,8.97,23467,0
+DMA.US,D,20260102,000000,9.1,9.11,8.98,9,13008,0
+DMA.US,D,20260105,000000,9.05,9.11,8.9891,9.04,9892,0
+DMA.US,D,20260106,000000,9.11,9.1199,8.98,9.02,27034,0
+DMA.US,D,20260107,000000,9.04,9.0499,8.98,8.99,16901,0
+DMA.US,D,20260108,000000,9.03,9.03,8.93,9,8961,0
+DMA.US,D,20260109,000000,9.03,9.03,8.85,8.99,36959,0
+DMA.US,D,20260112,000000,8.935,9.06,8.935,9.03,24715,0
+DMA.US,D,20260113,000000,9.09,9.09,9.01,9.05,21139,0
+DMA.US,D,20260114,000000,9.07,9.14,9,9.09,43411,0
+DMA.US,D,20260115,000000,9.115,9.15,9.05,9.08,24060,0
+DMA.US,D,20260116,000000,9,9.04,8.9212,9.02,44241,0
+DMA.US,D,20260120,000000,8.9,9.0037,8.9,8.98,12937,0
+DMA.US,D,20260121,000000,9.03,9.03,8.9,8.93,21443,0
+DMA.US,D,20260122,000000,8.99,8.99,8.8801,8.93,28240,0
+DMA.US,D,20260123,000000,8.94,8.97,8.89,8.93,12627,0
+DMA.US,D,20260126,000000,8.93,8.94,8.9138,8.94,20920,0
+DMA.US,D,20260127,000000,8.95,8.98,8.9101,8.96,29519,0
+DMA.US,D,20260128,000000,8.945,8.99,8.9101,8.97,8621,0
+DMA.US,D,20260129,000000,8.95,8.995,8.93,8.98,43332,0
+DMA.US,D,20260130,000000,9.0075,9.03,8.9,8.96,33955,0
+DMA.US,D,20260202,000000,8.93,9.02,8.91,8.95,14470,0
+DMA.US,D,20260203,000000,8.99,9.02,8.91,8.94,21794,0
+DMA.US,D,20260204,000000,8.99,8.99,8.79,8.9,102807,0
+DMA.US,D,20260205,000000,8.94,8.94,8.7,8.78,96022,0
+DMA.US,D,20260206,000000,8.78,8.86,8.775,8.86,29876,0
+DMA.US,D,20260209,000000,8.86,8.87,8.755,8.78,50561,0
+DMA.US,D,20260210,000000,8.805,8.805,8.69,8.72,37508,0
+DMA.US,D,20260211,000000,8.8,8.8096,8.7,8.74,12681,0
+DMA.US,D,20260212,000000,8.7,8.74,8.67,8.67,14070,0
+DMA.US,D,20260213,000000,8.74,8.78,8.63,8.67,18831,0
+DMA.US,D,20260217,000000,8.57,8.57,8.25,8.38,64554,0
+DMA.US,D,20260218,000000,8.41,8.49,8.35,8.47,99830,0
diff --git a/daily/us/nyse stocks/1/drai.us.txt b/daily/us/nyse stocks/1/drai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3454f51a15f16b92c4e3d67d27cb479e6a3028bf
--- /dev/null
+++ b/daily/us/nyse stocks/1/drai.us.txt	
@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRAI.US,D,20240712,000000,25.08,25.37,25.08,25.2,11870,0
+DRAI.US,D,20240715,000000,25.51,25.6,25.28,25.3018,25555,0
+DRAI.US,D,20240716,000000,25.56,25.6032,25.3611,25.6032,10802,0
+DRAI.US,D,20240717,000000,25.35,25.35,24.8,24.8,61935,0
+DRAI.US,D,20240718,000000,24.97,24.97,24.34,24.5032,9102,0
+DRAI.US,D,20240719,000000,24.4648,24.4648,24.12,24.1228,6054,0
+DRAI.US,D,20240722,000000,24.47,24.5991,24.41,24.5991,6017,0
+DRAI.US,D,20240723,000000,24.7,24.7209,24.5165,24.5165,4813,0
+DRAI.US,D,20240724,000000,24,24,23.489,23.489,9722,0
+DRAI.US,D,20240725,000000,23.51,23.7,23.3371,23.3371,12838,0
+DRAI.US,D,20240726,000000,23.5099,23.5099,23.4702,23.4702,761,0
+DRAI.US,D,20240729,000000,23.62,23.62,23.4601,23.525,15441,0
+DRAI.US,D,20240730,000000,23.6,23.6,23.53,23.5359,2682,0
+DRAI.US,D,20240731,000000,23.78,23.8236,23.7,23.8236,2589,0
+DRAI.US,D,20240801,000000,24,24,23.698,23.698,27319,0
+DRAI.US,D,20240802,000000,23.5834,23.5834,23.5834,23.5834,56,0
+DRAI.US,D,20240805,000000,23.16,23.2673,23.11,23.2673,723,0
+DRAI.US,D,20240806,000000,23.31,23.33,23.2214,23.2214,4324,0
+DRAI.US,D,20240807,000000,23.3001,23.33,23.112,23.112,3435,0
+DRAI.US,D,20240808,000000,23.33,23.38,23.31,23.353,3202,0
+DRAI.US,D,20240809,000000,23.43,23.47,23.42,23.459,2892,0
+DRAI.US,D,20240812,000000,23.58,23.61,23.57,23.5773,5004,0
+DRAI.US,D,20240813,000000,23.6701,23.7273,23.6701,23.7273,267,0
+DRAI.US,D,20240814,000000,23.74,23.7408,23.72,23.7408,2460,0
+DRAI.US,D,20240815,000000,23.8,23.93,23.7999,23.9026,4021,0
+DRAI.US,D,20240816,000000,23.9299,24.03,23.9299,23.9871,2211,0
+DRAI.US,D,20240819,000000,24.01,24.3716,24,24.3716,2490,0
+DRAI.US,D,20240820,000000,24.35,24.35,24.3104,24.3104,887,0
+DRAI.US,D,20240821,000000,24.32,24.58,24.32,24.5233,777,0
+DRAI.US,D,20240822,000000,24.43,24.43,23.9564,23.9564,1548,0
+DRAI.US,D,20240823,000000,24.25,24.4969,24.25,24.4969,639,0
+DRAI.US,D,20240826,000000,24.5,24.5,24.2121,24.2121,52072,0
+DRAI.US,D,20240827,000000,24.02,24.3021,24.02,24.3021,1184,0
+DRAI.US,D,20240828,000000,23.96,24.07,23.96,23.99,622,0
+DRAI.US,D,20240829,000000,24.08,24.33,23.96,23.9606,1586,0
+DRAI.US,D,20240830,000000,24,24.3213,24,24.3213,5003,0
+DRAI.US,D,20240903,000000,23.3298,23.3298,23.3298,23.3298,54,0
+DRAI.US,D,20240904,000000,23.36,23.38,23.33,23.373,4579,0
+DRAI.US,D,20240905,000000,23.45,23.45,23.4,23.4443,1947,0
+DRAI.US,D,20240906,000000,23.43,23.43,23.398,23.398,358,0
+DRAI.US,D,20240909,000000,23.44,23.5185,23.43,23.5185,3310,0
+DRAI.US,D,20240910,000000,23.5801,23.65,23.5801,23.6355,1113,0
+DRAI.US,D,20240911,000000,23.69,23.7363,23.65,23.7363,3560,0
+DRAI.US,D,20240912,000000,23.72,23.7398,23.7,23.7398,3377,0
+DRAI.US,D,20240913,000000,23.6267,23.6267,23.6267,23.6267,3,0
+DRAI.US,D,20240916,000000,23.51,23.5959,23.5,23.5959,8901,0
+DRAI.US,D,20240917,000000,23.87,23.87,23.5,23.6195,622,0
+DRAI.US,D,20240918,000000,23.5,23.8,23.4813,23.4813,5530,0
+DRAI.US,D,20240919,000000,24.3,24.3,24.2014,24.2014,1614,0
+DRAI.US,D,20240920,000000,24,24.12,24,24.0952,10100,0
+DRAI.US,D,20240923,000000,24.18,24.2,24.1,24.1633,18016,0
+DRAI.US,D,20240924,000000,24.2,24.31,24.1,24.2974,46396,0
+DRAI.US,D,20240925,000000,24.31,24.31,24.2345,24.2345,200,0
+DRAI.US,D,20240926,000000,24.68,24.68,24.5055,24.5055,373,0
+DRAI.US,D,20240927,000000,24.57,24.57,24.3803,24.3803,826,0
+DRAI.US,D,20240930,000000,24.34,24.434,24.1,24.434,31913,0
+DRAI.US,D,20241001,000000,24.0048,24.0048,24.0048,24.0048,27,0
+DRAI.US,D,20241002,000000,24.03,24.0411,24.03,24.0411,632,0
+DRAI.US,D,20241003,000000,24.02,24.0206,23.9135,23.9135,675,0
+DRAI.US,D,20241004,000000,24.03,24.2352,24.03,24.2352,1360,0
+DRAI.US,D,20241007,000000,23.88,23.88,23.8174,23.8174,5697,0
+DRAI.US,D,20241008,000000,24.2625,24.2625,24.2625,24.2625,12,0
+DRAI.US,D,20241009,000000,24.4097,24.5049,24.4097,24.5049,506,0
+DRAI.US,D,20241010,000000,24.42,24.47,24.38,24.4143,5231,0
+DRAI.US,D,20241011,000000,24.57,24.5962,24.57,24.5962,819,0
+DRAI.US,D,20241014,000000,24.6,24.95,24.6,24.9127,5106,0
+DRAI.US,D,20241015,000000,24.91,24.91,24.4,24.4406,48035,0
+DRAI.US,D,20241016,000000,24.5861,24.5861,24.5861,24.5861,42,0
+DRAI.US,D,20241017,000000,24.8,24.8,24.5773,24.5773,4000,0
+DRAI.US,D,20241018,000000,24.68,24.7352,24.68,24.7352,904,0
+DRAI.US,D,20241021,000000,24.49,24.5945,24.49,24.5945,440,0
+DRAI.US,D,20241022,000000,24.6342,24.6342,24.6342,24.6342,30,0
+DRAI.US,D,20241023,000000,24.33,24.33,24.1109,24.1109,1217,0
+DRAI.US,D,20241024,000000,24.229,24.23,24.2149,24.2149,542,0
+DRAI.US,D,20241025,000000,24.22,24.27,24.22,24.2345,758,0
+DRAI.US,D,20241028,000000,24.25,24.2581,24.23,24.235,555,0
+DRAI.US,D,20241029,000000,24.24,24.38,24.24,24.3594,463,0
+DRAI.US,D,20241030,000000,24.37,24.37,24.3422,24.3422,546,0
+DRAI.US,D,20241031,000000,24.1,24.1,24.0699,24.0721,41851,0
+DRAI.US,D,20241104,000000,24.09,24.09,24.065,24.065,203,0
+DRAI.US,D,20241105,000000,24.11,24.1747,24.11,24.1747,166,0
+DRAI.US,D,20241106,000000,24.17,24.22,24.17,24.196,918,0
+DRAI.US,D,20241107,000000,24.31,24.4046,24.31,24.4046,173,0
+DRAI.US,D,20241108,000000,24.525,24.5571,24.525,24.5571,605,0
+DRAI.US,D,20241111,000000,24.53,24.53,24.3699,24.4492,4408,0
+DRAI.US,D,20241113,000000,24.19,24.19,24.1862,24.1862,18854,0
+DRAI.US,D,20241115,000000,23.61,23.61,23.3398,23.3398,212,0
+DRAI.US,D,20241118,000000,23.4503,23.4555,23.4503,23.4555,128,0
+DRAI.US,D,20241122,000000,23.71,23.8754,23.71,23.8754,202,0
+DRAI.US,D,20241126,000000,24.14,24.1926,24.14,24.1926,321,0
+DRAI.US,D,20241127,000000,24.02,24.21,24.0054,24.0054,693,0
+DRAI.US,D,20241129,000000,24.1,24.3128,24.1,24.3128,1795,0
+DRAI.US,D,20241203,000000,24.6,24.6,24.5419,24.5419,50116,0
+DRAI.US,D,20241204,000000,24.89,24.9048,24.89,24.9048,2235,0
+DRAI.US,D,20241205,000000,24.78,24.78,24.74,24.7442,1405,0
+DRAI.US,D,20241212,000000,24.71,24.71,24.6826,24.6826,1900,0
+DRAI.US,D,20241213,000000,24.7261,24.78,24.7261,24.7659,1063,0
+DRAI.US,D,20241216,000000,24.93,25.1401,24.93,25.1052,4231,0
+DRAI.US,D,20241217,000000,24.85,24.9325,24.85,24.9325,900,0
+DRAI.US,D,20241218,000000,25,25,23.59,23.6735,29587,0
+DRAI.US,D,20241219,000000,23.64,23.64,23.42,23.4219,1477,0
+DRAI.US,D,20241220,000000,23.38,23.5212,23.38,23.5212,210,0
+DRAI.US,D,20241226,000000,23.67,23.7351,23.67,23.7351,100,0
+DRAI.US,D,20241230,000000,22.93,23.07,22.93,23.0194,1127,0
+DRAI.US,D,20241231,000000,23.01,23.02,22.9842,22.9842,1566,0
+DRAI.US,D,20250102,000000,23.06,23.12,23.05,23.082,1910,0
+DRAI.US,D,20250103,000000,23.13,23.137,23.13,23.137,123,0
+DRAI.US,D,20250106,000000,23.14,23.14,23.1185,23.1185,363,0
+DRAI.US,D,20250107,000000,23.06,23.06,22.9951,22.9951,1213,0
+DRAI.US,D,20250108,000000,23,23.0626,23,23.0626,915,0
+DRAI.US,D,20250110,000000,23.02,23.02,22.97,22.9975,929,0
+DRAI.US,D,20250114,000000,22.94,22.94,22.9142,22.9142,643,0
+DRAI.US,D,20250121,000000,23.44,23.6266,23.44,23.6266,366,0
+DRAI.US,D,20250124,000000,23.97,23.97,23.8371,23.8371,223,0
+DRAI.US,D,20250127,000000,24,24,22.94,23.09,1493,0
+DRAI.US,D,20250128,000000,23.09,23.443,23.058,23.443,558,0
+DRAI.US,D,20250129,000000,23.44,23.44,23.3306,23.3306,187,0
+DRAI.US,D,20250131,000000,23.37,23.37,23.3699,23.3699,446,0
+DRAI.US,D,20250203,000000,23.06,23.109,23.06,23.109,602,0
+DRAI.US,D,20250204,000000,23.24,23.4342,23.2399,23.4342,212,0
+DRAI.US,D,20250212,000000,23.45,23.4546,23.45,23.4546,361,0
+DRAI.US,D,20250213,000000,23.9,23.9377,23.9,23.9377,220,0
+DRAI.US,D,20250214,000000,23.97,24.0284,23.8,24.0284,58666,0
+DRAI.US,D,20250218,000000,22.0803,24.0419,21.63,24.0419,2684,0
+DRAI.US,D,20250219,000000,24.01,24.1491,23.9796,24.1491,3014,0
+DRAI.US,D,20250220,000000,23.93,24.0002,23.93,24.0002,125,0
+DRAI.US,D,20250221,000000,23.92,23.92,23.3372,23.3372,256,0
+DRAI.US,D,20250224,000000,23.23,23.23,23.08,23.08,254,0
+DRAI.US,D,20250225,000000,22.95,22.97,22.88,22.9663,3096,0
+DRAI.US,D,20250226,000000,23.03,23.03,22.99,23.02,2244,0
+DRAI.US,D,20250310,000000,22.43,22.43,22.3173,22.3173,400,0
+DRAI.US,D,20250311,000000,22.28,22.34,22.28,22.2906,362,0
+DRAI.US,D,20250313,000000,22.34,22.3773,22.34,22.3773,4061,0
+DRAI.US,D,20250317,000000,22.569,22.5704,22.569,22.5704,290,0
+DRAI.US,D,20250318,000000,22.55,22.55,22.5486,22.5486,189,0
+DRAI.US,D,20250321,000000,22.58,22.6396,22.58,22.6396,648,0
+DRAI.US,D,20250324,000000,22.68,22.6996,22.68,22.6996,125,0
+DRAI.US,D,20250409,000000,21.76,22.4118,21.76,22.4118,1385,0
+DRAI.US,D,20250411,000000,22.23,22.23,22.2227,22.2227,146,0
+DRAI.US,D,20250414,000000,22.27,22.2801,22.2,22.2028,1305,0
+DRAI.US,D,20250421,000000,22.09,22.09,22.0826,22.0826,566,0
+DRAI.US,D,20250424,000000,22.26,22.2972,22.26,22.2972,350,0
+DRAI.US,D,20250430,000000,21.88,22.6667,21.85,22.6667,812,0
+DRAI.US,D,20250501,000000,23.21,23.21,22.8907,22.8907,505,0
+DRAI.US,D,20250506,000000,22.79,23.01,22.79,22.87,4128,0
+DRAI.US,D,20250507,000000,22.97,23.03,22.8699,23.03,3117,0
+DRAI.US,D,20250508,000000,23.29,23.29,23.2781,23.2781,2135,0
+DRAI.US,D,20250509,000000,23.18,23.2638,23.18,23.2638,1377,0
+DRAI.US,D,20250512,000000,24,24.5564,24,24.5564,729,0
+DRAI.US,D,20250513,000000,24.88,25.02,24.88,25.02,1076,0
+DRAI.US,D,20250514,000000,25.15,25.15,25.0943,25.0943,257,0
+DRAI.US,D,20250515,000000,25.15,25.2048,25.08,25.2048,513,0
+DRAI.US,D,20250519,000000,25.26,25.4608,25.26,25.4608,2028,0
+DRAI.US,D,20250522,000000,24.81,24.81,24.6296,24.6296,887,0
+DRAI.US,D,20250523,000000,24.13,24.3074,24.13,24.3074,4306,0
+DRAI.US,D,20250527,000000,24.8,25.2022,24.8,25.2022,721,0
+DRAI.US,D,20250528,000000,25.2,25.2,24.9816,24.9816,2984,0
+DRAI.US,D,20250529,000000,25.319,25.32,25.09,25.1134,3115,0
+DRAI.US,D,20250603,000000,25.65,25.67,25.42,25.65,13664,0
+DRAI.US,D,20250606,000000,25.9357,25.9357,25.8519,25.8519,906,0
+DRAI.US,D,20250609,000000,26,26.08,25.9869,25.9869,536,0
+DRAI.US,D,20250610,000000,26.2,26.29,26.2,26.29,457,0
+DRAI.US,D,20250612,000000,26.15,26.2688,26.15,26.2688,136,0
+DRAI.US,D,20250616,000000,26.24,26.24,26.1675,26.1675,393,0
+DRAI.US,D,20250623,000000,26.08,26.1413,26.05,26.1413,322,0
+DRAI.US,D,20250624,000000,26.84,26.84,26.8253,26.8253,835,0
+DRAI.US,D,20250626,000000,27.0729,27.3073,27.0729,27.3073,215,0
+DRAI.US,D,20250627,000000,27.42,27.54,27.4111,27.4111,357,0
+DRAI.US,D,20250630,000000,27.56,27.75,27.56,27.75,892,0
+DRAI.US,D,20250701,000000,27.64,27.64,27.529,27.529,2454,0
+DRAI.US,D,20250702,000000,27.53,27.815,27.53,27.815,192,0
+DRAI.US,D,20250709,000000,27.9,28.123,27.9,28.123,6371,0
+DRAI.US,D,20250710,000000,28.12,28.1902,28.01,28.1902,1038,0
+DRAI.US,D,20250711,000000,28.09,28.09,27.9947,27.9947,391,0
+DRAI.US,D,20250714,000000,27.94,28.11,27.7817,28.0607,24899,0
+DRAI.US,D,20250715,000000,28.39,28.46,27.9981,27.9981,16776,0
+DRAI.US,D,20250716,000000,27.92,28.0677,27.67,28.0677,7889,0
+DRAI.US,D,20250717,000000,28.24,28.4094,28.225,28.4094,11154,0
+DRAI.US,D,20250718,000000,28.62,28.62,28.34,28.3659,4010,0
+DRAI.US,D,20250721,000000,28.58,28.77,28.5359,28.5359,5673,0
+DRAI.US,D,20250722,000000,28.5001,28.5001,28.2,28.4641,6042,0
+DRAI.US,D,20250723,000000,28.48,28.69,28.41,28.69,4030,0
+DRAI.US,D,20250724,000000,28.7,28.815,28.68,28.72,3772,0
+DRAI.US,D,20250725,000000,28.74,28.89,28.74,28.8468,3922,0
+DRAI.US,D,20250728,000000,28.97,29.01,28.9199,28.97,6480,0
+DRAI.US,D,20250729,000000,29.2168,29.2168,28.87,28.91,7720,0
+DRAI.US,D,20250730,000000,28.96,28.98,28.8307,28.8307,3563,0
+DRAI.US,D,20250731,000000,29.19,29.29,28.4999,28.51,9995,0
+DRAI.US,D,20250801,000000,27.96,27.96,27.5401,27.68,9793,0
+DRAI.US,D,20250804,000000,27.785,27.89,27.68,27.8855,3741,0
+DRAI.US,D,20250805,000000,27.92,27.92,27.85,27.86,5506,0
+DRAI.US,D,20250806,000000,27.79,27.8498,27.79,27.83,2307,0
+DRAI.US,D,20250807,000000,27.9,27.915,27.83,27.89,2615,0
+DRAI.US,D,20250808,000000,27.9,27.95,27.84,27.95,4530,0
+DRAI.US,D,20250811,000000,27.97,28.05,27.875,27.9,2554,0
+DRAI.US,D,20250812,000000,27.9901,28.4135,27.9901,28.4135,1365,0
+DRAI.US,D,20250813,000000,28.65,28.65,28.56,28.57,2681,0
+DRAI.US,D,20250814,000000,28.52,28.5682,28.52,28.5682,1458,0
+DRAI.US,D,20250815,000000,28.43,28.43,28.3,28.3,2062,0
+DRAI.US,D,20250818,000000,28.3,28.33,28.21,28.33,3184,0
+DRAI.US,D,20250819,000000,28.25,28.29,27.9155,27.9155,1546,0
+DRAI.US,D,20250820,000000,27.59,27.7929,27.42,27.7929,896,0
+DRAI.US,D,20250821,000000,27.7,27.75,27.68,27.7108,3257,0
+DRAI.US,D,20250822,000000,27.8599,27.8884,27.67,27.87,9074,0
+DRAI.US,D,20250825,000000,27.82,27.9,27.81,27.85,5554,0
+DRAI.US,D,20250826,000000,27.8498,27.92,27.8498,27.92,815,0
+DRAI.US,D,20250827,000000,27.92,28.03,27.92,28.03,1918,0
+DRAI.US,D,20250828,000000,28.04,28.26,28.04,28.22,2126,0
+DRAI.US,D,20250829,000000,27.89,27.89,27.77,27.77,1237,0
+DRAI.US,D,20250902,000000,27.3415,28,27.3415,27.4733,1707,0
+DRAI.US,D,20250903,000000,27.66,27.6943,27.53,27.6943,1420,0
+DRAI.US,D,20250904,000000,27.7,27.8125,27.7,27.8125,2889,0
+DRAI.US,D,20250905,000000,27.905,27.9379,27.905,27.9379,570,0
+DRAI.US,D,20250908,000000,28.0784,28.13,28.0784,28.1032,766,0
+DRAI.US,D,20250909,000000,28,28.1669,28,28.1669,514,0
+DRAI.US,D,20250911,000000,28.4,28.6334,28.4,28.6211,3233,0
+DRAI.US,D,20250912,000000,28.54,28.65,28.54,28.6315,1222,0
+DRAI.US,D,20250915,000000,28.82,28.8839,28.82,28.8839,445,0
+DRAI.US,D,20250916,000000,28.87,28.89,28.82,28.8899,753,0
+DRAI.US,D,20250917,000000,28.79,28.79,28.74,28.7835,509,0
+DRAI.US,D,20250918,000000,29.22,29.22,29.16,29.1769,1555,0
+DRAI.US,D,20250919,000000,29.18,29.287,29.14,29.287,888,0
+DRAI.US,D,20250922,000000,29.27,29.47,29.24,29.47,14990,0
+DRAI.US,D,20250923,000000,29.49,29.52,29.27,29.32,7447,0
+DRAI.US,D,20250924,000000,29.3,29.39,29.0804,29.19,12756,0
+DRAI.US,D,20250925,000000,29,29.03,28.8099,29.01,10546,0
+DRAI.US,D,20250926,000000,29.08,29.17,28.99,29.17,8409,0
+DRAI.US,D,20250929,000000,29.25,29.33,29.13,29.1476,10435,0
+DRAI.US,D,20250930,000000,29.06,29.2901,29.05,29.2901,2604,0
+DRAI.US,D,20251001,000000,29.12,29.55,29.08,29.51,6317,0
+DRAI.US,D,20251002,000000,30,30,29.52,29.65,35769,0
+DRAI.US,D,20251003,000000,29.73,29.78,29.57,29.58,18678,0
+DRAI.US,D,20251006,000000,29.7516,29.82,29.67,29.71,16550,0
+DRAI.US,D,20251007,000000,29.85,29.85,29.54,29.59,8915,0
+DRAI.US,D,20251008,000000,29.6596,29.8636,29.6596,29.8636,8434,0
+DRAI.US,D,20251009,000000,29.83,29.83,29.65,29.74,3211,0
+DRAI.US,D,20251010,000000,29.89,29.89,28.8,28.8,14833,0
+DRAI.US,D,20251013,000000,29.2,29.3715,29.15,29.3715,7214,0
+DRAI.US,D,20251014,000000,28.9167,29.43,28.9167,29.31,7715,0
+DRAI.US,D,20251015,000000,29.4001,29.5,29.32,29.385,7038,0
+DRAI.US,D,20251016,000000,29.52,29.54,29.4799,29.51,9107,0
+DRAI.US,D,20251017,000000,29.5,29.68,29.36,29.68,16746,0
+DRAI.US,D,20251020,000000,29.99,30.1,29.97,30.07,11289,0
+DRAI.US,D,20251021,000000,30.09,30.1105,29.99,30.06,4563,0
+DRAI.US,D,20251022,000000,30,30,29.55,29.78,4983,0
+DRAI.US,D,20251023,000000,29.8814,30.04,29.85,30.01,6608,0
+DRAI.US,D,20251024,000000,30.32,30.37,30.28,30.33,7325,0
+DRAI.US,D,20251027,000000,30.67,30.82,30.63,30.82,2752,0
+DRAI.US,D,20251028,000000,30.86,30.9447,30.82,30.92,7477,0
+DRAI.US,D,20251029,000000,31.08,31.0932,30.8,30.96,3214,0
+DRAI.US,D,20251030,000000,30.65,30.8424,30.57,30.57,3410,0
+DRAI.US,D,20251031,000000,30.77,30.8173,30.69,30.69,3358,0
+DRAI.US,D,20251103,000000,30.718,30.78,30.64,30.74,4600,0
+DRAI.US,D,20251104,000000,30.2301,30.47,30.165,30.17,13413,0
+DRAI.US,D,20251105,000000,30.13,30.51,30.13,30.36,8308,0
+DRAI.US,D,20251106,000000,30.26,30.31,30.2,30.23,5572,0
+DRAI.US,D,20251107,000000,30.11,30.23,30.1,30.23,15216,0
+DRAI.US,D,20251110,000000,30.45,30.56,30.435,30.56,10126,0
+DRAI.US,D,20251111,000000,30.55,30.5753,30.5,30.5753,19010,0
+DRAI.US,D,20251112,000000,30.64,30.72,30.62,30.71,5744,0
+DRAI.US,D,20251113,000000,30.65,30.65,30.4,30.4,7033,0
+DRAI.US,D,20251114,000000,30,30.38,30,30.3,22608,0
+DRAI.US,D,20251117,000000,30.3,30.32,30.07,30.19,11123,0
+DRAI.US,D,20251118,000000,30.15,30.21,30.0941,30.17,2953,0
+DRAI.US,D,20251119,000000,30.244401,30.34,30.19,30.24,6780,0
+DRAI.US,D,20251120,000000,30.33,30.43,30.11,30.11,22439,0
+DRAI.US,D,20251121,000000,30.1358,30.26,30.07,30.17,11576,0
+DRAI.US,D,20251124,000000,30.26,30.4208,30.26,30.4208,14122,0
+DRAI.US,D,20251125,000000,30.3801,30.52,30.3719,30.51,10828,0
+DRAI.US,D,20251126,000000,30.5401,30.63,30.51,30.62,14719,0
+DRAI.US,D,20251128,000000,30.71,30.84,30.71,30.83,12037,0
+DRAI.US,D,20251201,000000,30.64,30.8586,30.63,30.73,8039,0
+DRAI.US,D,20251202,000000,30.86,30.91,30.803127,30.8656,9741,0
+DRAI.US,D,20251203,000000,30.8001,31.05,30.8,31.05,7093,0
+DRAI.US,D,20251204,000000,31,31.01,30.9205,31.01,5337,0
+DRAI.US,D,20251205,000000,31.1,31.11,31.08,31.11,1788,0
+DRAI.US,D,20251208,000000,31.115,31.115,30.9173,31.01,6864,0
+DRAI.US,D,20251209,000000,31,31.06,30.9966,31,2054,0
+DRAI.US,D,20251210,000000,30.97,31.264,30.88,31.2322,3729,0
+DRAI.US,D,20251211,000000,31.05,31.22,30.88,31.2095,3005,0
+DRAI.US,D,20251212,000000,30.932,31.2,30.6,30.68,9473,0
+DRAI.US,D,20251215,000000,30.79,30.95,30.5652,30.5652,2687,0
+DRAI.US,D,20251216,000000,30.49,30.58,30.35,30.57,3600,0
+DRAI.US,D,20251217,000000,30.6,30.6,30.4592,30.4592,10029,0
+DRAI.US,D,20251218,000000,30.575,30.66,30.5299,30.607,4487,0
+DRAI.US,D,20251219,000000,30.64,30.67,30.6301,30.6436,2591,0
+DRAI.US,D,20251222,000000,30.81,30.85,30.81,30.85,9600,0
+DRAI.US,D,20251223,000000,30.61,30.71,30.5796,30.6868,4801,0
+DRAI.US,D,20251224,000000,30.715,30.7202,30.715,30.7202,770,0
+DRAI.US,D,20251226,000000,30.77,30.77,30.6801,30.7036,1307,0
+DRAI.US,D,20251229,000000,30.6097,30.61,30.5,30.5744,17641,0
+DRAI.US,D,20251230,000000,30.53,30.69,30.5263,30.5263,7849,0
+DRAI.US,D,20251231,000000,30.4599,30.4599,30.27,30.27,4235,0
+DRAI.US,D,20260102,000000,30.63,30.63,30.21,30.33,18300,0
+DRAI.US,D,20260105,000000,30.53,30.57,30.48,30.56,11922,0
+DRAI.US,D,20260106,000000,30.62,30.6844,30.6,30.6844,4023,0
+DRAI.US,D,20260107,000000,30.64,30.7679,30.59,30.64,5824,0
+DRAI.US,D,20260108,000000,30.5,30.5,30.44,30.49,6569,0
+DRAI.US,D,20260109,000000,30.6099,30.82,30.5801,30.8167,2792,0
+DRAI.US,D,20260112,000000,30.735,31.16,30.7,31.16,11875,0
+DRAI.US,D,20260113,000000,30.915,30.95,30.68,30.78,5400,0
+DRAI.US,D,20260114,000000,30.6001,30.63,30.39,30.586,7560,0
+DRAI.US,D,20260115,000000,30.87,30.88,30.6932,30.6932,2732,0
+DRAI.US,D,20260116,000000,30.81,30.85,30.69,30.71,2887,0
+DRAI.US,D,20260120,000000,30.2,30.29,30,30.0159,7532,0
+DRAI.US,D,20260121,000000,30.14,30.49,30.1,30.43,4558,0
+DRAI.US,D,20260122,000000,30.67,30.702,30.54,30.62,6822,0
+DRAI.US,D,20260123,000000,30.59,30.71,30.55,30.6346,3571,0
+DRAI.US,D,20260126,000000,30.74,30.85,30.74,30.75,5681,0
+DRAI.US,D,20260127,000000,30.89,31,30.85,30.99,8596,0
+DRAI.US,D,20260128,000000,31.005,31.0629,31.005,31.0629,720,0
+DRAI.US,D,20260129,000000,30.9864,31,30.46,30.61,10956,0
+DRAI.US,D,20260130,000000,30.8116,30.85,30.5726,30.59,6151,0
+DRAI.US,D,20260202,000000,30.6,31.09,30.52,30.8,2530,0
+DRAI.US,D,20260203,000000,30.6622,30.6622,30.2601,30.44,5773,0
+DRAI.US,D,20260204,000000,30.44,30.48,29.87,30.05,7095,0
+DRAI.US,D,20260205,000000,29.9,30.0399,29.89,29.927,10540,0
+DRAI.US,D,20260206,000000,30.07,30.2,30.03,30.2,3682,0
+DRAI.US,D,20260209,000000,30.1,30.2552,29.96,30.24,8156,0
+DRAI.US,D,20260210,000000,30.28,30.28,30.223,30.223,701,0
+DRAI.US,D,20260211,000000,30.38,30.38,30.15,30.2745,1772,0
+DRAI.US,D,20260212,000000,30.3801,30.4128,29.72,29.72,6281,0
+DRAI.US,D,20260213,000000,29.61,29.97,29.61,29.7965,8420,0
+DRAI.US,D,20260217,000000,29.81,29.895,29.4501,29.7963,1999,0
+DRAI.US,D,20260218,000000,29.89,29.955,29.89,29.91,896,0
diff --git a/daily/us/nyse stocks/1/dxyz.us.txt b/daily/us/nyse stocks/1/dxyz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a4bcbd5bb638a7176a0eadbf5fe04125eea2442
--- /dev/null
+++ b/daily/us/nyse stocks/1/dxyz.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXYZ.US,D,20240327,000000,11,17.6,10.12,17.6,1467568,0
+DXYZ.US,D,20240328,000000,17.05,29.1999,15.02,25,2267819,0
+DXYZ.US,D,20240401,000000,28.24,28.8,20.89,24.43,1102319,0
+DXYZ.US,D,20240402,000000,23.53,24.65,21.14,21.22,261780,0
+DXYZ.US,D,20240403,000000,22.52,28.7112,22.52,27.02,908437,0
+DXYZ.US,D,20240404,000000,28.79,40,27.13,33.54,3155139,0
+DXYZ.US,D,20240405,000000,42.8,75.79,40.02,59.2,5762927,0
+DXYZ.US,D,20240408,000000,64.99,105,64.3,99.79,8269298,0
+DXYZ.US,D,20240409,000000,98.04,98.78,55.35,64,9114681,0
+DXYZ.US,D,20240410,000000,50.42,60,46.6101,56,4822669,0
+DXYZ.US,D,20240411,000000,61.2,61.75,49.5226,50.41,2706822,0
+DXYZ.US,D,20240412,000000,47.5,47.97,28.75,29,3753419,0
+DXYZ.US,D,20240415,000000,34.5,44.48,31.72,36.88,4683117,0
+DXYZ.US,D,20240416,000000,41.38,45.35,38.21,43.5,3152312,0
+DXYZ.US,D,20240417,000000,32,36.4799,29.05,29.53,1918760,0
+DXYZ.US,D,20240418,000000,30.99,33.53,30.01,32.26,966113,0
+DXYZ.US,D,20240419,000000,30.51,30.7,25.3,28.39,1025231,0
+DXYZ.US,D,20240422,000000,25.01,28.4271,24,24.69,738053,0
+DXYZ.US,D,20240423,000000,25.86,31,25.8401,28.49,1066665,0
+DXYZ.US,D,20240424,000000,31.15,31.71,26.27,26.5,730988,0
+DXYZ.US,D,20240425,000000,25.06,26.62,23.5,24.56,929949,0
+DXYZ.US,D,20240426,000000,23.6,23.6,16.6561,18.83,3775147,0
+DXYZ.US,D,20240429,000000,18.14,19.88,16.8,17.25,1645110,0
+DXYZ.US,D,20240430,000000,17.69,19.32,16.71,17.49,1207445,0
+DXYZ.US,D,20240501,000000,17.4999,17.4999,14.3,14.91,1210091,0
+DXYZ.US,D,20240502,000000,14.94,15.49,12.85,13.2,1503938,0
+DXYZ.US,D,20240503,000000,13.4101,16.39,12.66,13,2507783,0
+DXYZ.US,D,20240506,000000,13.61,14.36,13,13.5,1060856,0
+DXYZ.US,D,20240507,000000,13.96,16.85,13.76,13.77,2737988,0
+DXYZ.US,D,20240508,000000,14.4,15.39,14.02,14.41,1002023,0
+DXYZ.US,D,20240509,000000,14.96,15.2044,13.5,13.86,919576,0
+DXYZ.US,D,20240510,000000,14.1,14.73,14.1,14.45,683610,0
+DXYZ.US,D,20240513,000000,15.1501,17.8,15.1,16.04,2506586,0
+DXYZ.US,D,20240514,000000,17.58,18.2,16.7,16.94,1408225,0
+DXYZ.US,D,20240515,000000,17.4,17.5,16.07,16.72,525455,0
+DXYZ.US,D,20240516,000000,17.15,17.15,14.77,15.49,758709,0
+DXYZ.US,D,20240517,000000,15,15.2374,14.39,14.78,477776,0
+DXYZ.US,D,20240520,000000,15.03,15.6,14.78,15.19,448550,0
+DXYZ.US,D,20240521,000000,15,15.31,14.45,15.14,554565,0
+DXYZ.US,D,20240522,000000,15.1,15.1,13.68,13.78,561486,0
+DXYZ.US,D,20240523,000000,14.2,14.45,13.33,13.98,381498,0
+DXYZ.US,D,20240524,000000,14.21,15.75,14.2,15.08,1114253,0
+DXYZ.US,D,20240528,000000,14.97,15.95,14.6,15.25,626372,0
+DXYZ.US,D,20240529,000000,15,15.51,14.95,15.49,280738,0
+DXYZ.US,D,20240530,000000,15.45,15.95,15.09,15.5,348051,0
+DXYZ.US,D,20240531,000000,15.4,15.71,14.42,14.87,387866,0
+DXYZ.US,D,20240603,000000,15.11,15.35,13,13.82,677755,0
+DXYZ.US,D,20240604,000000,13.7,14.3,13.47,13.8,273580,0
+DXYZ.US,D,20240605,000000,13.85,14.2,13.75,14.1,233250,0
+DXYZ.US,D,20240606,000000,14.05,14.05,13.161,13.4,378281,0
+DXYZ.US,D,20240607,000000,13.38,13.4499,12.4201,12.9,342371,0
+DXYZ.US,D,20240610,000000,12.72,13.47,12.53,13.14,327446,0
+DXYZ.US,D,20240611,000000,13,13.05,12.55,12.7,144266,0
+DXYZ.US,D,20240612,000000,12.8,14.1,12.7,13.29,524520,0
+DXYZ.US,D,20240613,000000,13.65,13.65,13.05,13.19,126240,0
+DXYZ.US,D,20240614,000000,13.15,13.2068,12.85,12.99,120473,0
+DXYZ.US,D,20240617,000000,12.9,13.25,12.7018,12.8,137594,0
+DXYZ.US,D,20240618,000000,12.8,13.33,12.8,13.07,122627,0
+DXYZ.US,D,20240620,000000,13.07,13.2,12.41,12.5,184468,0
+DXYZ.US,D,20240621,000000,12.52,12.7158,12.45,12.6,76497,0
+DXYZ.US,D,20240624,000000,12.4501,12.6,11.4001,11.52,303233,0
+DXYZ.US,D,20240625,000000,11.37,11.55,11.24,11.47,156605,0
+DXYZ.US,D,20240626,000000,11.4,11.4599,10.71,10.8,205337,0
+DXYZ.US,D,20240627,000000,11.7,15.1,11.21,14.44,2657714,0
+DXYZ.US,D,20240628,000000,16.3,18.29,14.9,15.22,2785507,0
+DXYZ.US,D,20240701,000000,15.3,16.1499,13,13.59,908629,0
+DXYZ.US,D,20240702,000000,13.45,14.79,13.4,13.98,442780,0
+DXYZ.US,D,20240703,000000,14.02,14.21,13.2001,13.5,250432,0
+DXYZ.US,D,20240705,000000,13.78,15.55,13.69,14.49,826734,0
+DXYZ.US,D,20240708,000000,15.12,15.98,14.91,15.18,476005,0
+DXYZ.US,D,20240709,000000,15.92,15.92,14.41,14.86,307589,0
+DXYZ.US,D,20240710,000000,14.79,14.9665,14.06,14.21,216662,0
+DXYZ.US,D,20240711,000000,14.44,15.23,13.3801,13.68,515462,0
+DXYZ.US,D,20240712,000000,13.7,14.9793,13.65,14.58,265354,0
+DXYZ.US,D,20240715,000000,15,15.6998,14.09,14.25,457018,0
+DXYZ.US,D,20240716,000000,14.59,14.91,14.23,14.73,206331,0
+DXYZ.US,D,20240717,000000,14.46,14.725,13.98,14.24,192521,0
+DXYZ.US,D,20240718,000000,14.25,14.5,13.61,13.89,185756,0
+DXYZ.US,D,20240719,000000,13.8,13.84,13.26,13.55,164179,0
+DXYZ.US,D,20240722,000000,13.56,13.84,13.3645,13.84,132227,0
+DXYZ.US,D,20240723,000000,13.67,13.82,13.32,13.54,160343,0
+DXYZ.US,D,20240724,000000,13.22,13.42,12.3114,13.12,357420,0
+DXYZ.US,D,20240725,000000,12.43,12.9481,11.7,12.22,399948,0
+DXYZ.US,D,20240726,000000,12.58,13,12.51,13,241449,0
+DXYZ.US,D,20240729,000000,13.1,13.512,12.33,12.35,205083,0
+DXYZ.US,D,20240730,000000,12.5,12.55,11.9,12.04,140925,0
+DXYZ.US,D,20240731,000000,12.2,12.64,12.2,12.28,104859,0
+DXYZ.US,D,20240801,000000,12.19,12.2,11.03,11.14,527574,0
+DXYZ.US,D,20240802,000000,10.93,11.2551,10.55,10.83,250231,0
+DXYZ.US,D,20240805,000000,9.31,10.17,9,9.75,580250,0
+DXYZ.US,D,20240806,000000,10.175,10.48,9.9,9.91,198138,0
+DXYZ.US,D,20240807,000000,10.3001,10.67,9.51,9.63,184864,0
+DXYZ.US,D,20240808,000000,10.0001,10.28,9.57,10.28,134037,0
+DXYZ.US,D,20240809,000000,10.28,10.4999,10.01,10.23,95179,0
+DXYZ.US,D,20240812,000000,10.25,10.35,10.11,10.26,58636,0
+DXYZ.US,D,20240813,000000,10.38,10.45,10.12,10.37,83034,0
+DXYZ.US,D,20240814,000000,10.45,10.58,9.89,10.02,120180,0
+DXYZ.US,D,20240815,000000,10,11.4934,10,10.9,249661,0
+DXYZ.US,D,20240816,000000,11.08,11.94,11.01,11.38,225996,0
+DXYZ.US,D,20240819,000000,11.7,13.8,11.7,13.15,615108,0
+DXYZ.US,D,20240820,000000,13.78,14.15,12.4004,13.01,396999,0
+DXYZ.US,D,20240821,000000,13,13.5,12.55,13.07,303233,0
+DXYZ.US,D,20240822,000000,13.16,13.4,12.4201,12.57,188446,0
+DXYZ.US,D,20240823,000000,13,13.05,12.32,12.47,208961,0
+DXYZ.US,D,20240826,000000,12.82,13.4,12.6001,12.73,200666,0
+DXYZ.US,D,20240827,000000,12.72,13.25,12.655,13.02,115933,0
+DXYZ.US,D,20240828,000000,13.05,13.0906,11.86,12.47,225014,0
+DXYZ.US,D,20240829,000000,12.29,12.9,12.29,12.53,123271,0
+DXYZ.US,D,20240830,000000,12.68,13.15,12.601,13.03,135348,0
+DXYZ.US,D,20240903,000000,12.59,12.85,11.52,11.52,282598,0
+DXYZ.US,D,20240904,000000,11.29,11.97,11.2501,11.51,84446,0
+DXYZ.US,D,20240905,000000,11.1,11.43,10.6001,10.98,164134,0
+DXYZ.US,D,20240906,000000,10.98,11.58,10.12,10.26,225669,0
+DXYZ.US,D,20240909,000000,10.67,11.03,10.5201,10.8,92785,0
+DXYZ.US,D,20240910,000000,11.05,11.47,11.03,11.31,98850,0
+DXYZ.US,D,20240911,000000,11.34,11.8,10.91,11.69,119290,0
+DXYZ.US,D,20240912,000000,11.8,11.95,11.59,11.65,115272,0
+DXYZ.US,D,20240913,000000,12,12,11.58,11.82,97913,0
+DXYZ.US,D,20240916,000000,11.87,11.92,11.2702,11.41,101240,0
+DXYZ.US,D,20240917,000000,11.5,11.85,11.33,11.53,133537,0
+DXYZ.US,D,20240918,000000,11.45,11.96,11.38,11.82,101095,0
+DXYZ.US,D,20240919,000000,12.25,12.2657,11.63,11.73,113627,0
+DXYZ.US,D,20240920,000000,11.91,11.9435,11.1,11.1,115768,0
+DXYZ.US,D,20240923,000000,11.2,11.3448,10.76,10.88,138921,0
+DXYZ.US,D,20240924,000000,10.84,10.9,10.39,10.48,304264,0
+DXYZ.US,D,20240925,000000,10.55,10.69,10.2,10.3,159641,0
+DXYZ.US,D,20240926,000000,10.54,10.69,10.26,10.34,199322,0
+DXYZ.US,D,20240927,000000,10.34,10.62,10.06,10.2,243753,0
+DXYZ.US,D,20240930,000000,10.15,10.1928,9.86,9.95,256189,0
+DXYZ.US,D,20241001,000000,9.95,10,9.63,9.88,221509,0
+DXYZ.US,D,20241002,000000,9.82,10.1795,9.75,9.98,204542,0
+DXYZ.US,D,20241003,000000,10.1,10.88,10.1,10.26,316984,0
+DXYZ.US,D,20241004,000000,10.56,10.74,9.91,10.11,298760,0
+DXYZ.US,D,20241007,000000,10.01,10.06,9.75,9.95,181683,0
+DXYZ.US,D,20241008,000000,9.93,10.05,9.81,9.9,139447,0
+DXYZ.US,D,20241009,000000,10,10.24,9.855,9.94,138390,0
+DXYZ.US,D,20241010,000000,10,10.05,9.8641,9.93,93127,0
+DXYZ.US,D,20241011,000000,10,10.03,9.86,9.98,155040,0
+DXYZ.US,D,20241014,000000,11.46,13.43,10.8,12.08,2396324,0
+DXYZ.US,D,20241015,000000,12.65,13.5,11.15,11.96,1350105,0
+DXYZ.US,D,20241016,000000,12,12.03,11.032,11.33,357302,0
+DXYZ.US,D,20241017,000000,11.6,11.65,10.8868,10.93,245402,0
+DXYZ.US,D,20241018,000000,10.9417,12,10.9417,11.71,392575,0
+DXYZ.US,D,20241021,000000,11.75,12.33,11.24,11.4,241238,0
+DXYZ.US,D,20241022,000000,11.41,11.85,11.33,11.52,168976,0
+DXYZ.US,D,20241023,000000,11.5,11.7222,11.11,11.16,151796,0
+DXYZ.US,D,20241024,000000,11.52,11.99,11.35,11.6,244992,0
+DXYZ.US,D,20241025,000000,11.8,12.09,11.6601,11.99,270069,0
+DXYZ.US,D,20241028,000000,12.15,12.2,11.6,11.78,236367,0
+DXYZ.US,D,20241029,000000,11.78,11.78,11.25,11.36,255387,0
+DXYZ.US,D,20241030,000000,11.41,11.5399,11.05,11.36,139690,0
+DXYZ.US,D,20241031,000000,11.22,11.29,10.66,10.79,207180,0
+DXYZ.US,D,20241101,000000,11.01,11.2712,10.9013,11.18,175335,0
+DXYZ.US,D,20241104,000000,11.2,11.34,10.9,10.91,129911,0
+DXYZ.US,D,20241105,000000,11.1,11.99,11.086,11.59,275420,0
+DXYZ.US,D,20241106,000000,13.6,17.45,12.33,15.89,5363728,0
+DXYZ.US,D,20241107,000000,21.67,27.88,20.01,22.1,12205806,0
+DXYZ.US,D,20241108,000000,25.2,42.77,23.01,36.2,19061058,0
+DXYZ.US,D,20241111,000000,47.41,50,36.88,42.43,20218894,0
+DXYZ.US,D,20241112,000000,36.39,36.7485,30.02,30.4,7425252,0
+DXYZ.US,D,20241113,000000,34,35.878,31.7,33.01,5303203,0
+DXYZ.US,D,20241114,000000,31.49,31.98,26.5901,28.68,3031400,0
+DXYZ.US,D,20241115,000000,27.5,35.85,26.94,32.19,5547244,0
+DXYZ.US,D,20241118,000000,36.17,38.5,34,36.56,5165006,0
+DXYZ.US,D,20241119,000000,36.8,45.4988,34.96,45.36,6273632,0
+DXYZ.US,D,20241120,000000,38.43,40.49,35.99,37.85,3450442,0
+DXYZ.US,D,20241121,000000,39.5,40.54,36.85,39.48,2322864,0
+DXYZ.US,D,20241122,000000,39,46.2,38.3,41.97,3551221,0
+DXYZ.US,D,20241125,000000,47.48,47.6,40.6,43.89,2875244,0
+DXYZ.US,D,20241126,000000,41.79,47,39.51,43.59,2237293,0
+DXYZ.US,D,20241127,000000,43.635,44.27,38.8,39.98,1703120,0
+DXYZ.US,D,20241129,000000,41.11,42.4,40.19,41.26,700496,0
+DXYZ.US,D,20241202,000000,42.6,45,39.2,40.57,1921922,0
+DXYZ.US,D,20241203,000000,42.42,43.08,40.8,42.45,1064078,0
+DXYZ.US,D,20241204,000000,42.9,48.44,42.26,46.4,2973225,0
+DXYZ.US,D,20241205,000000,48.72,53.7701,48.57,51.6,3762947,0
+DXYZ.US,D,20241206,000000,54.425,67.26,54.1003,67.26,4652108,0
+DXYZ.US,D,20241209,000000,70.46,72.87,51.1,60.04,8136785,0
+DXYZ.US,D,20241210,000000,57.52,64.21,56.6,61.36,2944149,0
+DXYZ.US,D,20241211,000000,64.395,77.3504,63.85,66.32,5879475,0
+DXYZ.US,D,20241212,000000,68.2,77,67,72.54,4272720,0
+DXYZ.US,D,20241213,000000,69.465,71.7999,65.28,70.13,2987656,0
+DXYZ.US,D,20241216,000000,71.18,75,69,69.27,2319797,0
+DXYZ.US,D,20241217,000000,69.575,69.77,64.08,69.77,2159206,0
+DXYZ.US,D,20241218,000000,66.35,71.51,60,61.81,2432967,0
+DXYZ.US,D,20241219,000000,65.03,66.87,58.61,60.11,1497678,0
+DXYZ.US,D,20241220,000000,56.8,63.7799,55.0758,60.12,1730087,0
+DXYZ.US,D,20241223,000000,62.84,68,61,68,1533665,0
+DXYZ.US,D,20241224,000000,66.88,70.455,65.3601,68.99,1132409,0
+DXYZ.US,D,20241226,000000,66.8806,69.4634,65.2,68,924363,0
+DXYZ.US,D,20241227,000000,69.09,69.13,61.5204,65.3,1171963,0
+DXYZ.US,D,20241230,000000,61.22,62.9599,58,60.19,1231751,0
+DXYZ.US,D,20241231,000000,62.85,65.5,57.5,58.86,1412378,0
+DXYZ.US,D,20250102,000000,59.52,61.0538,55.19,57.16,1131685,0
+DXYZ.US,D,20250103,000000,56.265,62.34,56,61.7,1153394,0
+DXYZ.US,D,20250106,000000,65.77,67,61.59,61.78,1346330,0
+DXYZ.US,D,20250107,000000,60.37,61.85,57.5,59.04,996852,0
+DXYZ.US,D,20250108,000000,58.59,59.7999,54.19,58.1,1054997,0
+DXYZ.US,D,20250110,000000,56.12,56.89,52,56.45,1227192,0
+DXYZ.US,D,20250113,000000,52.025,52.45,48.48,48.49,1321489,0
+DXYZ.US,D,20250114,000000,53.06,55,49,49.81,1157532,0
+DXYZ.US,D,20250115,000000,53.2,55.51,51.3,55.28,890119,0
+DXYZ.US,D,20250116,000000,56.83,57.38,53.8,57.38,828023,0
+DXYZ.US,D,20250117,000000,56.2,57.99,54.61,56.54,1112299,0
+DXYZ.US,D,20250121,000000,61.18,62,58.2301,61.28,1980209,0
+DXYZ.US,D,20250122,000000,64.15,67.69,63,65.28,2009976,0
+DXYZ.US,D,20250123,000000,63.565,64.6,60,64.45,1327103,0
+DXYZ.US,D,20250124,000000,64.35,65.9,62.33,62.91,886332,0
+DXYZ.US,D,20250127,000000,60,62.3746,56.04,58.7,1439688,0
+DXYZ.US,D,20250128,000000,58.92,59,53.39,56.6,860908,0
+DXYZ.US,D,20250129,000000,57.1,58.39,55.0001,56.17,683568,0
+DXYZ.US,D,20250130,000000,56.88,58.42,54.11,56.86,785682,0
+DXYZ.US,D,20250131,000000,57.98,60.8899,54.68,54.68,1056588,0
+DXYZ.US,D,20250203,000000,50.575,54.14,49,52.56,824307,0
+DXYZ.US,D,20250204,000000,54.45,56.448,53.4,53.46,780829,0
+DXYZ.US,D,20250205,000000,53.86,54.5,51.22,51.47,574443,0
+DXYZ.US,D,20250206,000000,53.3,54.5,51.4,52.44,621080,0
+DXYZ.US,D,20250207,000000,52.75,53.4399,50.7001,50.8,588912,0
+DXYZ.US,D,20250210,000000,51.1,52.5,50.12,52.19,597586,0
+DXYZ.US,D,20250211,000000,51.59,51.98,45.8001,46.31,900119,0
+DXYZ.US,D,20250212,000000,46.345,50.3937,46.345,49.05,661017,0
+DXYZ.US,D,20250213,000000,50.85,52.966,50.38,51,626091,0
+DXYZ.US,D,20250214,000000,52.85,53.5,50.32,50.32,470039,0
+DXYZ.US,D,20250218,000000,51.595,51.61,49.51,50.55,379060,0
+DXYZ.US,D,20250219,000000,50.495,55.3797,49.95,54,906625,0
+DXYZ.US,D,20250220,000000,53.52,53.52,49.51,50.83,705393,0
+DXYZ.US,D,20250221,000000,51.5,52.075,47.51,48.27,638464,0
+DXYZ.US,D,20250224,000000,48.6,49.13,43.21,44.76,869822,0
+DXYZ.US,D,20250225,000000,44.02,44.49,34.88,37.03,1390453,0
+DXYZ.US,D,20250226,000000,39,42.42,38.94,40.9,763636,0
+DXYZ.US,D,20250227,000000,42.685,43.1799,39.1,40.69,497636,0
+DXYZ.US,D,20250228,000000,39,41.51,37.58,40.6,627061,0
+DXYZ.US,D,20250303,000000,41.85,42.48,37,37.14,460387,0
+DXYZ.US,D,20250304,000000,35.575,36.95,32.1001,35.2,913550,0
+DXYZ.US,D,20250305,000000,35.385,36.58,34.1036,36.58,349420,0
+DXYZ.US,D,20250306,000000,34.55,35.88,33.11,33.24,404102,0
+DXYZ.US,D,20250307,000000,32.99,33.45,29.9,32.33,573270,0
+DXYZ.US,D,20250310,000000,30.23,30.7949,28.2,29.2,583976,0
+DXYZ.US,D,20250311,000000,28.705,29.47,25.19,28.79,783145,0
+DXYZ.US,D,20250312,000000,30.315,31.9,28.8,30.18,490766,0
+DXYZ.US,D,20250313,000000,30.24,31.88,28.63,29.36,250130,0
+DXYZ.US,D,20250314,000000,30.555,33.5902,30.135,33.3,465971,0
+DXYZ.US,D,20250317,000000,36.375,40.05,34.88,38.99,1360393,0
+DXYZ.US,D,20250318,000000,38.42,38.95,35,37.78,604348,0
+DXYZ.US,D,20250319,000000,38.07,41.38,37.74,40.55,621818,0
+DXYZ.US,D,20250320,000000,38.66,41.77,37.795,39.26,411834,0
+DXYZ.US,D,20250321,000000,38.49,40.2105,38.09,39.96,201804,0
+DXYZ.US,D,20250324,000000,41.87,44.78,41,43.78,629666,0
+DXYZ.US,D,20250325,000000,44.99,46.8,42.74,44.13,471171,0
+DXYZ.US,D,20250326,000000,44.26,45.7335,39.6201,40.91,468577,0
+DXYZ.US,D,20250327,000000,39.64,41.93,37.09,40.25,336817,0
+DXYZ.US,D,20250328,000000,39.35,39.55,35.15,36.11,555762,0
+DXYZ.US,D,20250331,000000,33.68,35.53,32.1871,35.39,350115,0
+DXYZ.US,D,20250401,000000,36.53,39.5,35.35,37.41,483117,0
+DXYZ.US,D,20250402,000000,36.47,40.97,36.22,40,517582,0
+DXYZ.US,D,20250403,000000,35.2,39.3299,35.2,37,499832,0
+DXYZ.US,D,20250404,000000,34.555,35.3313,32.02,32.51,724136,0
+DXYZ.US,D,20250407,000000,30.165,30.74,25.21,29.43,1555666,0
+DXYZ.US,D,20250408,000000,32.55,32.55,26.01,26.68,945953,0
+DXYZ.US,D,20250409,000000,26.73,31.8662,26.34,30.94,1093472,0
+DXYZ.US,D,20250410,000000,29.94,30.9399,27.8001,29.58,491976,0
+DXYZ.US,D,20250411,000000,29.6,31.2,29.11,31.2,433812,0
+DXYZ.US,D,20250414,000000,33.43,34.88,32.21,33.46,602329,0
+DXYZ.US,D,20250415,000000,33.1,34,32.65,32.85,309162,0
+DXYZ.US,D,20250416,000000,31.12,32.16,29.24,30,362491,0
+DXYZ.US,D,20250417,000000,30.945,31,29.81,30.27,151291,0
+DXYZ.US,D,20250421,000000,29.13,29.62,28.18,28.74,278660,0
+DXYZ.US,D,20250422,000000,29.71,30.88,29.2006,30.41,317882,0
+DXYZ.US,D,20250423,000000,32.79,33.33,31.59,31.9,508038,0
+DXYZ.US,D,20250424,000000,32.13,35.99,32.05,35.6,614468,0
+DXYZ.US,D,20250425,000000,35.42,39.38,34.2001,39,834365,0
+DXYZ.US,D,20250428,000000,39.04,40.8945,35.75,38.19,643659,0
+DXYZ.US,D,20250429,000000,37.97,38.31,36.835,37.99,270102,0
+DXYZ.US,D,20250430,000000,36.08,37.09,34.5,37.09,293549,0
+DXYZ.US,D,20250501,000000,37.73,38.24,37.13,37.77,280401,0
+DXYZ.US,D,20250502,000000,38.49,39.48,38.08,38.2,423973,0
+DXYZ.US,D,20250505,000000,37.8,38.14,36.3413,36.98,261216,0
+DXYZ.US,D,20250506,000000,35.85,36.22,35.22,35.6,213257,0
+DXYZ.US,D,20250507,000000,35.92,36.3,35,35.6,262893,0
+DXYZ.US,D,20250508,000000,36.56,38.7,36.2,37.79,444810,0
+DXYZ.US,D,20250509,000000,38.73,39.9,37.3,37.99,384243,0
+DXYZ.US,D,20250512,000000,40.98,40.98,38.5,39.88,541722,0
+DXYZ.US,D,20250513,000000,40.06,42.77,39.5225,41.96,711026,0
+DXYZ.US,D,20250514,000000,43.79,44.97,42,42.48,612334,0
+DXYZ.US,D,20250515,000000,41.2,41.5812,39.12,40.84,466753,0
+DXYZ.US,D,20250516,000000,41.8,41.91,39.8097,40.33,358854,0
+DXYZ.US,D,20250519,000000,38.77,42.03,38.505,41.24,492578,0
+DXYZ.US,D,20250520,000000,42.1,42.13,40.38,40.89,439996,0
+DXYZ.US,D,20250521,000000,40.48,41.2689,39,39.15,333314,0
+DXYZ.US,D,20250522,000000,39.19,43.88,39.17,43.35,782546,0
+DXYZ.US,D,20250523,000000,42.94,47.7332,41.45,46.75,1344708,0
+DXYZ.US,D,20250527,000000,49.09,50.5,47.5266,47.87,1059459,0
+DXYZ.US,D,20250528,000000,45.99,46.06,43.03,43.44,879946,0
+DXYZ.US,D,20250529,000000,45.4,45.84,42.61,42.61,463380,0
+DXYZ.US,D,20250530,000000,42.12,43.99,40.6,42.46,528828,0
+DXYZ.US,D,20250602,000000,42.46,43.76,41.87,43.37,332551,0
+DXYZ.US,D,20250603,000000,44.18,44.5,42.3281,42.87,349915,0
+DXYZ.US,D,20250604,000000,43.93,44.18,42.51,42.93,290819,0
+DXYZ.US,D,20250605,000000,43.25,43.326,34.5801,37.5,1762989,0
+DXYZ.US,D,20250606,000000,39.12,40.38,38.7101,39.74,783802,0
+DXYZ.US,D,20250609,000000,38.93,43.59,38,42.75,832785,0
+DXYZ.US,D,20250610,000000,42.005,42.21,40.4,41.2,481138,0
+DXYZ.US,D,20250611,000000,42.76,42.97,39.8,40.77,457042,0
+DXYZ.US,D,20250612,000000,40.01,41.0799,39.82,40.26,308363,0
+DXYZ.US,D,20250613,000000,39,40.1892,39,39.42,248481,0
+DXYZ.US,D,20250616,000000,40.17,40.795,38.7,38.99,343030,0
+DXYZ.US,D,20250617,000000,39.35,39.4999,37.8,37.99,267048,0
+DXYZ.US,D,20250618,000000,38.98,39.49,38.3,39.38,262107,0
+DXYZ.US,D,20250620,000000,38.4,38.7499,37,37,418109,0
+DXYZ.US,D,20250623,000000,37.32,40.76,37.1001,39.43,693279,0
+DXYZ.US,D,20250624,000000,41.195,41.3932,39.8001,40.5,318665,0
+DXYZ.US,D,20250625,000000,41.37,41.38,38.61,38.95,334207,0
+DXYZ.US,D,20250626,000000,39.18,39.5831,38.86,39.09,213726,0
+DXYZ.US,D,20250627,000000,39.3,39.42,38.5,38.69,230160,0
+DXYZ.US,D,20250630,000000,38.9,39.0859,37,38.09,338881,0
+DXYZ.US,D,20250701,000000,35.995,37.3,35.69,35.69,681075,0
+DXYZ.US,D,20250702,000000,36.265,37.17,36.11,37.17,385157,0
+DXYZ.US,D,20250703,000000,37.52,37.88,36.33,36.38,218486,0
+DXYZ.US,D,20250707,000000,35.34,35.8762,34.72,35.29,440630,0
+DXYZ.US,D,20250708,000000,35.53,37.4,35.4,36.98,449953,0
+DXYZ.US,D,20250709,000000,37.68,39.35,37.37,39.35,468433,0
+DXYZ.US,D,20250710,000000,39.35,40.48,39.0888,40.42,355971,0
+DXYZ.US,D,20250711,000000,39.63,39.96,38.81,39.14,215044,0
+DXYZ.US,D,20250714,000000,38.745,38.8505,38.07,38.19,239286,0
+DXYZ.US,D,20250715,000000,39.1203,39.88,38.44,38.61,276926,0
+DXYZ.US,D,20250716,000000,32.44,36.07,31.49,34.45,4133152,0
+DXYZ.US,D,20250717,000000,35.2,35.2,33.08,33.41,1003155,0
+DXYZ.US,D,20250718,000000,33.5,33.56,31.8,31.81,907834,0
+DXYZ.US,D,20250721,000000,32.87,33.83,32.76,33.22,781190,0
+DXYZ.US,D,20250722,000000,32.485,32.7031,31.5,32,441536,0
+DXYZ.US,D,20250723,000000,32.5,32.7999,32.02,32.3,311626,0
+DXYZ.US,D,20250724,000000,32.39,32.61,32.01,32.2,276847,0
+DXYZ.US,D,20250725,000000,32.2,33.3,32.2,32.88,289830,0
+DXYZ.US,D,20250728,000000,33.05,33.18,32.15,32.15,225020,0
+DXYZ.US,D,20250729,000000,32.155,32.325,30.57,30.73,372015,0
+DXYZ.US,D,20250730,000000,30.93,31.4799,30.19,30.4,225326,0
+DXYZ.US,D,20250731,000000,30.55,30.65,29.62,29.7,332136,0
+DXYZ.US,D,20250801,000000,29.28,29.5,28.23,28.47,392165,0
+DXYZ.US,D,20250804,000000,29.52,30.84,29.51,30.25,281194,0
+DXYZ.US,D,20250805,000000,30.36,30.5299,29.76,30.29,151984,0
+DXYZ.US,D,20250806,000000,30.28,31.01,29.77,30.75,192609,0
+DXYZ.US,D,20250807,000000,30.93,31.59,30.5531,31,170445,0
+DXYZ.US,D,20250808,000000,31.225,32.0485,30.5,30.58,582738,0
+DXYZ.US,D,20250811,000000,26.34,28.6,25.9,28.59,1580973,0
+DXYZ.US,D,20250812,000000,28.985,29.43,28.69,29.11,638054,0
+DXYZ.US,D,20250813,000000,29.295,29.35,28.6,29.06,387092,0
+DXYZ.US,D,20250814,000000,28.93,29.099,28.085,28.26,321586,0
+DXYZ.US,D,20250815,000000,28.86,28.9899,28.23,28.53,285125,0
+DXYZ.US,D,20250818,000000,28.54,29.1,28.36,29.08,435239,0
+DXYZ.US,D,20250819,000000,29.37,29.5,26.9,27.03,432371,0
+DXYZ.US,D,20250820,000000,27.33,27.6843,26.35,26.96,404752,0
+DXYZ.US,D,20250821,000000,27.17,27.37,26.9023,27.35,354779,0
+DXYZ.US,D,20250822,000000,27.72,29.6599,27.56,28.45,979443,0
+DXYZ.US,D,20250825,000000,28.57,29.57,28.2,28.78,394083,0
+DXYZ.US,D,20250826,000000,28.73,28.8936,27.72,28.08,374347,0
+DXYZ.US,D,20250827,000000,30.18,30.25,28.21,28.34,860184,0
+DXYZ.US,D,20250828,000000,28.6,28.96,28.1,28.33,316982,0
+DXYZ.US,D,20250829,000000,28.325,28.325,27,27.36,398451,0
+DXYZ.US,D,20250902,000000,26.5,27.18,26.32,27.08,416357,0
+DXYZ.US,D,20250903,000000,27.5499,27.5499,26.7233,26.94,245901,0
+DXYZ.US,D,20250904,000000,26.97,26.9999,26,26.45,328813,0
+DXYZ.US,D,20250905,000000,26.66,26.66,25.53,25.82,332697,0
+DXYZ.US,D,20250908,000000,26.46,26.46,25.55,25.68,246673,0
+DXYZ.US,D,20250909,000000,26.08,26.8,25.9,26.34,393742,0
+DXYZ.US,D,20250910,000000,26.82,26.9999,26.2,26.37,353253,0
+DXYZ.US,D,20250911,000000,26.45,26.71,26.2,26.51,333725,0
+DXYZ.US,D,20250912,000000,26.83,26.92,26,26.1,369284,0
+DXYZ.US,D,20250915,000000,27.31,27.95,26.25,26.84,640622,0
+DXYZ.US,D,20250916,000000,26.91,26.9179,26.2731,26.38,288395,0
+DXYZ.US,D,20250917,000000,26.28,26.29,25.8,25.83,328185,0
+DXYZ.US,D,20250918,000000,26.475,27.1399,26.29,27.01,606498,0
+DXYZ.US,D,20250919,000000,27.12,27.14,26,26.19,426480,0
+DXYZ.US,D,20250922,000000,26.405,27.0983,26.362,26.87,514588,0
+DXYZ.US,D,20250923,000000,27.44,27.88,26.05,26.29,406588,0
+DXYZ.US,D,20250924,000000,26.75,26.81,26.2,26.36,256527,0
+DXYZ.US,D,20250925,000000,25.89,26.01,24.92,25.07,592284,0
+DXYZ.US,D,20250926,000000,25.52,25.7,23.9,24.02,542954,0
+DXYZ.US,D,20250929,000000,24.44,24.47,22.85,23,694772,0
+DXYZ.US,D,20250930,000000,23.04,23.08,21.02,21.3,1080781,0
+DXYZ.US,D,20251001,000000,21.33,28.5,21.3,28.07,3953608,0
+DXYZ.US,D,20251002,000000,32.69,32.93,29,29.98,3150544,0
+DXYZ.US,D,20251003,000000,30.7,30.98,28.0101,29.28,1362058,0
+DXYZ.US,D,20251006,000000,30.26,30.2761,28.61,29.06,811026,0
+DXYZ.US,D,20251007,000000,29.1,29.3,27.27,28.46,870750,0
+DXYZ.US,D,20251008,000000,28.3,28.46,27.67,28.01,497710,0
+DXYZ.US,D,20251009,000000,28.9899,29,27.84,27.94,573926,0
+DXYZ.US,D,20251010,000000,28.44,28.45,25.1001,25.28,1019859,0
+DXYZ.US,D,20251013,000000,26.21,26.3699,25.5001,25.83,474698,0
+DXYZ.US,D,20251014,000000,25.94,26.01,24.58,25.33,604349,0
+DXYZ.US,D,20251015,000000,26.05,26.49,25.65,26.27,590292,0
+DXYZ.US,D,20251016,000000,26.645,28.55,25.91,26.87,1093995,0
+DXYZ.US,D,20251017,000000,25.97,26.24,25,25.98,517981,0
+DXYZ.US,D,20251020,000000,26.725,26.795,25.32,25.59,354191,0
+DXYZ.US,D,20251021,000000,25.58,25.7499,24.6,24.65,294868,0
+DXYZ.US,D,20251022,000000,24.34,24.41,23,23.6,437708,0
+DXYZ.US,D,20251023,000000,24.19,24.22,23.79,23.94,187700,0
+DXYZ.US,D,20251024,000000,24.51,25.06,24.41,24.82,281932,0
+DXYZ.US,D,20251027,000000,25.41,26.235,25.29,26.03,296372,0
+DXYZ.US,D,20251028,000000,25.81,26,25.1,25.18,235553,0
+DXYZ.US,D,20251029,000000,25.25,25.25,24.0101,24.39,336409,0
+DXYZ.US,D,20251030,000000,24,25.6,23.7,25.18,425368,0
+DXYZ.US,D,20251031,000000,25.8,28.58,25.39,28.58,895819,0
+DXYZ.US,D,20251103,000000,28.35,28.51,26.43,27.85,627575,0
+DXYZ.US,D,20251104,000000,26.12,27.1,25.12,25.15,443850,0
+DXYZ.US,D,20251105,000000,25.83,26.15,25.21,25.21,332884,0
+DXYZ.US,D,20251106,000000,26.86,27.19,24.8181,25.2,442222,0
+DXYZ.US,D,20251107,000000,24.51,25.05,23.4,25.05,453386,0
+DXYZ.US,D,20251110,000000,25.54,25.54,24.6,24.64,240996,0
+DXYZ.US,D,20251111,000000,24.2,24.55,23.75,24.06,208251,0
+DXYZ.US,D,20251112,000000,24.12,24.31,23.58,23.87,254931,0
+DXYZ.US,D,20251113,000000,23.65,23.71,22.02,22.83,480176,0
+DXYZ.US,D,20251114,000000,22,22.85,21.8162,22.25,416126,0
+DXYZ.US,D,20251117,000000,22.825,23.05,21.92,22.22,359668,0
+DXYZ.US,D,20251118,000000,22,22.29,21.23,21.64,338908,0
+DXYZ.US,D,20251119,000000,21.88,21.99,21.39,21.85,238582,0
+DXYZ.US,D,20251120,000000,22.25,22.28,21.18,21.51,299919,0
+DXYZ.US,D,20251121,000000,21.5,21.63,19.7105,20.82,650067,0
+DXYZ.US,D,20251124,000000,21.5,21.7,21.02,21.28,362788,0
+DXYZ.US,D,20251125,000000,21.71,21.71,20.8,21.2,236379,0
+DXYZ.US,D,20251126,000000,21.48,21.88,21.32,21.71,259172,0
+DXYZ.US,D,20251128,000000,22.395,22.5997,22.0598,22.51,237954,0
+DXYZ.US,D,20251201,000000,22.52,22.8,22.18,22.75,340302,0
+DXYZ.US,D,20251202,000000,22.99,23.379,22.89,23.35,368686,0
+DXYZ.US,D,20251203,000000,23.8,24.49,23.76,24.49,546564,0
+DXYZ.US,D,20251204,000000,25.6,26.75,25.17,26.44,1175194,0
+DXYZ.US,D,20251205,000000,27.76,28,25.15,26.29,1938266,0
+DXYZ.US,D,20251208,000000,28.73,28.8,26.8605,27.46,1711019,0
+DXYZ.US,D,20251209,000000,28.1,28.38,26.8,27.85,1731081,0
+DXYZ.US,D,20251210,000000,31.19,32.5,29.97,31.85,3972360,0
+DXYZ.US,D,20251211,000000,34.3,37,33.5,37,4729377,0
+DXYZ.US,D,20251212,000000,40.47,40.98,36,37.96,7577166,0
+DXYZ.US,D,20251215,000000,39.62,39.91,32.3469,34.1,4409734,0
+DXYZ.US,D,20251216,000000,32.87,32.94,28.6,30,3767718,0
+DXYZ.US,D,20251217,000000,32.55,34.78,30.18,30.77,3794563,0
+DXYZ.US,D,20251218,000000,32.58,32.6,29.11,30.43,1893369,0
+DXYZ.US,D,20251219,000000,31.31,31.5,29.1822,31.23,2001341,0
+DXYZ.US,D,20251222,000000,33.505,33.62,31.62,32.85,2209599,0
+DXYZ.US,D,20251223,000000,32.23,32.5,30.07,31.86,1333372,0
+DXYZ.US,D,20251224,000000,31.67,31.67,30.5,30.88,578188,0
+DXYZ.US,D,20251226,000000,31.03,31.39,30.61,30.98,1030863,0
+DXYZ.US,D,20251229,000000,30.7,32.98,30.1,32.24,1733478,0
+DXYZ.US,D,20251230,000000,32.5,32.8799,30.85,31.62,982486,0
+DXYZ.US,D,20251231,000000,31.8,31.96,30.36,30.63,921270,0
+DXYZ.US,D,20260102,000000,30.75,31.24,30.0101,30.93,1321976,0
+DXYZ.US,D,20260105,000000,31,31.05,29.95,30.43,1456029,0
+DXYZ.US,D,20260106,000000,30.61,30.63,27.9,29.22,1843085,0
+DXYZ.US,D,20260107,000000,28.46,28.7999,27.6,28.16,1085090,0
+DXYZ.US,D,20260108,000000,28,28,26.84,27.2,1118625,0
+DXYZ.US,D,20260109,000000,27.43,29.15,27.385,28.76,1450241,0
+DXYZ.US,D,20260112,000000,30,30.5,29.58,30.45,1745488,0
+DXYZ.US,D,20260113,000000,30.9,31.14,29.15,30.1,1117923,0
+DXYZ.US,D,20260114,000000,29.9,30.56,28.87,30.55,1118532,0
+DXYZ.US,D,20260115,000000,30.65,32.3,30.05,30.69,1623069,0
+DXYZ.US,D,20260116,000000,31.47,31.8,29.78,30.93,1011916,0
+DXYZ.US,D,20260120,000000,30.15,30.5801,29.51,29.75,1019549,0
+DXYZ.US,D,20260121,000000,29.73,29.9446,28.09,28.49,1025820,0
+DXYZ.US,D,20260122,000000,29.52,30.3699,28.96,29.54,974604,0
+DXYZ.US,D,20260123,000000,30.16,30.7,29.75,30.15,860337,0
+DXYZ.US,D,20260126,000000,30.305,30.4499,29.1,29.25,898153,0
+DXYZ.US,D,20260127,000000,29.41,29.65,28.84,29.64,642441,0
+DXYZ.US,D,20260128,000000,30,35.61,29.915,35.42,3430882,0
+DXYZ.US,D,20260129,000000,34.27,36.66,30.88,32.56,2489018,0
+DXYZ.US,D,20260130,000000,33.13,36.24,33.01,34.33,2177533,0
+DXYZ.US,D,20260202,000000,33.8,33.95,30.5,30.85,1635603,0
+DXYZ.US,D,20260203,000000,33.76,34.44,32.32,33.15,1411751,0
+DXYZ.US,D,20260204,000000,33.32,35.7,30.7,32.52,2323594,0
+DXYZ.US,D,20260205,000000,31.05,31.3399,29,29.28,1614524,0
+DXYZ.US,D,20260206,000000,30.4,31.2,29.78,30.88,973886,0
+DXYZ.US,D,20260209,000000,31.75,32.5,31.3,32.2,890603,0
+DXYZ.US,D,20260210,000000,32.5704,32.98,31.32,31.45,738376,0
+DXYZ.US,D,20260211,000000,31.87,31.9999,30.44,30.79,834757,0
+DXYZ.US,D,20260212,000000,33.84,33.9,30.26,30.59,1261844,0
+DXYZ.US,D,20260213,000000,30.6,30.95,29.55,30,908812,0
+DXYZ.US,D,20260217,000000,30.19,30.3,28.6106,29.45,812738,0
+DXYZ.US,D,20260218,000000,29.33,29.56,28.9,29.14,524897,0
diff --git a/daily/us/nyse stocks/1/edu.us.txt b/daily/us/nyse stocks/1/edu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33ca7f0b648e745364844a25ae1c25e59bbbd3f3
--- /dev/null
+++ b/daily/us/nyse stocks/1/edu.us.txt	
@@ -0,0 +1,4893 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDU.US,D,20060906,000000,3.5163,3.5163,3.5163,3.5163,0,0
+EDU.US,D,20060907,000000,5.157,5.439,4.8291,4.8947,27011327,0
+EDU.US,D,20060908,000000,4.8947,5.157,4.89,5.075,4533740,0
+EDU.US,D,20060911,000000,5.106,5.11,4.876,4.8947,2454141,0
+EDU.US,D,20060912,000000,4.9065,5.005,4.8947,4.944,1771179,0
+EDU.US,D,20060913,000000,5.061,5.786,4.9744,5.783,5528960,0
+EDU.US,D,20060914,000000,5.849,6.423,5.706,6.004,6990013,0
+EDU.US,D,20060915,000000,5.945,6.494,5.943,6.189,2263884,0
+EDU.US,D,20060918,000000,6.329,6.634,6.238,6.517,2065522,0
+EDU.US,D,20060919,000000,6.622,6.636,6.212,6.224,1229843,0
+EDU.US,D,20060920,000000,6.329,6.465,6.212,6.388,825442,0
+EDU.US,D,20060921,000000,6.329,6.496,6.271,6.285,662487,0
+EDU.US,D,20060922,000000,6.219,6.275,5.978,6.001,837812,0
+EDU.US,D,20060925,000000,6.008,6.041,5.579,5.622,1409862,0
+EDU.US,D,20060926,000000,5.565,5.57,5.157,5.204,3716830,0
+EDU.US,D,20060927,000000,5.307,5.598,5.307,5.525,1292124,0
+EDU.US,D,20060928,000000,5.586,5.732,5.502,5.671,1031054,0
+EDU.US,D,20060929,000000,5.708,5.708,5.392,5.673,1044706,0
+EDU.US,D,20061002,000000,5.661,5.762,5.643,5.692,401843,0
+EDU.US,D,20061003,000000,5.673,5.673,5.622,5.626,455592,0
+EDU.US,D,20061004,000000,5.626,5.743,5.626,5.652,204335,0
+EDU.US,D,20061005,000000,5.743,5.816,5.743,5.746,399709,0
+EDU.US,D,20061006,000000,5.743,5.778,5.743,5.746,185565,0
+EDU.US,D,20061009,000000,5.746,5.774,5.685,5.743,412933,0
+EDU.US,D,20061010,000000,5.778,6.289,5.755,6.236,1243920,0
+EDU.US,D,20061011,000000,6.154,6.4,6.095,6.353,1662399,0
+EDU.US,D,20061012,000000,6.329,6.491,6.236,6.282,755908,0
+EDU.US,D,20061013,000000,6.329,6.397,6.261,6.278,844210,0
+EDU.US,D,20061016,000000,6.278,6.348,6.095,6.193,650115,0
+EDU.US,D,20061017,000000,6.447,6.658,5.86,6.072,1775445,0
+EDU.US,D,20061018,000000,6.09,6.144,6.004,6.055,607029,0
+EDU.US,D,20061019,000000,5.881,5.896,5.415,5.509,1483234,0
+EDU.US,D,20061020,000000,5.509,5.753,5.469,5.743,849329,0
+EDU.US,D,20061023,000000,5.743,5.753,5.591,5.593,409948,0
+EDU.US,D,20061024,000000,5.593,5.814,5.577,5.778,912465,0
+EDU.US,D,20061025,000000,5.804,5.849,5.628,5.832,1176947,0
+EDU.US,D,20061026,000000,5.844,5.891,5.786,5.823,534937,0
+EDU.US,D,20061027,000000,5.823,5.968,5.778,5.802,397576,0
+EDU.US,D,20061030,000000,5.832,5.86,5.692,5.821,188977,0
+EDU.US,D,20061031,000000,5.804,5.851,5.626,5.649,914170,0
+EDU.US,D,20061101,000000,5.86,5.975,5.832,5.858,1621874,0
+EDU.US,D,20061102,000000,5.86,5.971,5.86,5.936,187271,0
+EDU.US,D,20061103,000000,5.994,6.048,5.95,6.011,515314,0
+EDU.US,D,20061106,000000,6.043,6.06,5.982,5.992,119016,0
+EDU.US,D,20061107,000000,6.013,6.025,5.954,5.992,122431,0
+EDU.US,D,20061108,000000,6.022,6.538,5.973,6.538,1844125,0
+EDU.US,D,20061109,000000,6.529,6.751,6.482,6.592,2266443,0
+EDU.US,D,20061110,000000,6.599,7.298,6.59,6.998,3866988,0
+EDU.US,D,20061113,000000,7.15,7.19,6.599,6.798,1699512,0
+EDU.US,D,20061114,000000,6.845,7.499,6.845,7.466,2923384,0
+EDU.US,D,20061115,000000,7.349,8.216,7.288,8.015,3498418,0
+EDU.US,D,20061116,000000,8.015,8.345,7.722,8.142,2682362,0
+EDU.US,D,20061117,000000,8.142,8.142,7.794,7.94,1428631,0
+EDU.US,D,20061120,000000,7.97,7.97,7.431,7.511,1495179,0
+EDU.US,D,20061121,000000,7.502,7.93,7.448,7.771,951284,0
+EDU.US,D,20061122,000000,7.879,8.052,7.794,7.952,648409,0
+EDU.US,D,20061124,000000,7.83,8.015,7.736,7.759,497396,0
+EDU.US,D,20061127,000000,7.736,7.771,7.349,7.384,1010151,0
+EDU.US,D,20061128,000000,7.314,7.328,6.986,7.026,1461052,0
+EDU.US,D,20061129,000000,7.086,7.661,7.086,7.595,1969968,0
+EDU.US,D,20061130,000000,7.642,7.724,7.326,7.48,531099,0
+EDU.US,D,20061201,000000,7.548,7.689,7.502,7.666,734578,0
+EDU.US,D,20061204,000000,7.794,8.12,7.783,7.982,1355685,0
+EDU.US,D,20061205,000000,8.041,8.43,8.041,8.322,1503710,0
+EDU.US,D,20061206,000000,8.43,8.43,8.146,8.324,749083,0
+EDU.US,D,20061207,000000,8.327,8.495,8.207,8.294,760600,0
+EDU.US,D,20061208,000000,8.334,8.481,8.334,8.371,374115,0
+EDU.US,D,20061211,000000,8.451,8.805,8.404,8.624,2053578,0
+EDU.US,D,20061212,000000,8.833,8.898,8.277,8.334,1897020,0
+EDU.US,D,20061213,000000,8.409,8.409,8.104,8.277,594659,0
+EDU.US,D,20061214,000000,8.322,8.486,8.263,8.35,501664,0
+EDU.US,D,20061215,000000,8.427,8.442,8.137,8.193,510196,0
+EDU.US,D,20061218,000000,8.439,8.65,8.242,8.322,1634671,0
+EDU.US,D,20061219,000000,8.289,8.57,8.113,8.184,1677330,0
+EDU.US,D,20061220,000000,8.184,8.298,8.052,8.062,834825,0
+EDU.US,D,20061221,000000,8.052,8.209,7.839,7.884,682961,0
+EDU.US,D,20061222,000000,7.909,7.949,7.736,7.736,561812,0
+EDU.US,D,20061226,000000,7.748,8.045,7.748,7.97,701732,0
+EDU.US,D,20061227,000000,7.994,8.111,7.912,8.02,614709,0
+EDU.US,D,20061228,000000,8.029,8.205,7.876,8.022,1908540,0
+EDU.US,D,20061229,000000,8.043,8.109,7.83,7.862,962802,0
+EDU.US,D,20070103,000000,7.876,8.357,7.865,8.249,1714869,0
+EDU.US,D,20070104,000000,8.275,8.334,7.973,8.099,962802,0
+EDU.US,D,20070105,000000,8.123,8.195,7.97,7.984,521286,0
+EDU.US,D,20070108,000000,8.001,8.191,8.001,8.102,309700,0
+EDU.US,D,20070109,000000,8.172,8.216,7.876,7.97,1064755,0
+EDU.US,D,20070110,000000,7.928,8.432,7.928,8.376,1117225,0
+EDU.US,D,20070111,000000,8.432,8.845,8.402,8.732,1548927,0
+EDU.US,D,20070112,000000,8.791,8.978,8.629,8.767,1611636,0
+EDU.US,D,20070116,000000,8.955,9.288,8.207,8.282,2447315,0
+EDU.US,D,20070117,000000,8.233,8.374,7.994,8.336,1478542,0
+EDU.US,D,20070118,000000,8.369,8.554,8.099,8.322,1223444,0
+EDU.US,D,20070119,000000,8.322,8.523,7.689,7.757,3723229,0
+EDU.US,D,20070122,000000,7.874,8.42,7.792,8.2,2536471,0
+EDU.US,D,20070123,000000,8.2,8.2,8.055,8.17,697039,0
+EDU.US,D,20070124,000000,7.771,8.39,7.771,8.329,612576,0
+EDU.US,D,20070125,000000,8.298,8.451,8.23,8.439,1045985,0
+EDU.US,D,20070126,000000,8.439,8.439,8.209,8.263,577169,0
+EDU.US,D,20070129,000000,8.439,8.866,8.224,8.652,1872705,0
+EDU.US,D,20070130,000000,8.667,8.866,8.58,8.709,881324,0
+EDU.US,D,20070131,000000,8.58,8.659,8.336,8.376,1529732,0
+EDU.US,D,20070201,000000,8.434,8.46,8.158,8.202,590393,0
+EDU.US,D,20070202,000000,8.158,8.439,8.015,8.334,727327,0
+EDU.US,D,20070205,000000,8.381,8.72,8.376,8.657,884310,0
+EDU.US,D,20070206,000000,8.674,8.77,8.556,8.73,1527598,0
+EDU.US,D,20070207,000000,8.803,9.838,8.779,9.564,4107155,0
+EDU.US,D,20070208,000000,9.564,9.905,9.53,9.905,2387593,0
+EDU.US,D,20070209,000000,9.998,10.01,9.658,9.693,12871332,0
+EDU.US,D,20070212,000000,9.786,9.963,9.668,9.682,3606985,0
+EDU.US,D,20070213,000000,9.846,9.846,9.379,9.384,2889022,0
+EDU.US,D,20070214,000000,9.443,9.494,9.339,9.444,1149390,0
+EDU.US,D,20070215,000000,9.53,9.621,9.494,9.609,723914,0
+EDU.US,D,20070216,000000,9.688,9.818,9.583,9.801,1173534,0
+EDU.US,D,20070220,000000,9.833,10.502,9.798,10.441,2599180,0
+EDU.US,D,20070221,000000,10.479,10.479,10.121,10.133,1445268,0
+EDU.US,D,20070222,000000,10.303,10.479,10.094,10.267,1048544,0
+EDU.US,D,20070223,000000,10.338,10.338,9.822,10.047,1261410,0
+EDU.US,D,20070226,000000,10.153,10.299,10.109,10.202,863834,0
+EDU.US,D,20070227,000000,9.341,9.623,9.145,9.379,4683044,0
+EDU.US,D,20070228,000000,9.424,9.924,9.26,9.874,2196483,0
+EDU.US,D,20070301,000000,9.611,9.738,9.379,9.646,1167348,0
+EDU.US,D,20070302,000000,9.414,9.729,8.861,8.913,2345361,0
+EDU.US,D,20070305,000000,8.676,8.678,8.111,8.198,4700107,0
+EDU.US,D,20070306,000000,8.62,8.65,8.418,8.58,2016464,0
+EDU.US,D,20070307,000000,8.81,9.26,8.763,9.232,1961010,0
+EDU.US,D,20070308,000000,9.416,9.613,9.21,9.515,1668799,0
+EDU.US,D,20070309,000000,9.905,9.905,9.586,9.673,2034808,0
+EDU.US,D,20070312,000000,9.658,9.705,9.438,9.705,1127463,0
+EDU.US,D,20070313,000000,9.705,9.738,8.906,9.053,3255265,0
+EDU.US,D,20070314,000000,9.119,9.424,8.969,9.389,1479822,0
+EDU.US,D,20070315,000000,9.377,9.468,9.33,9.377,1384693,0
+EDU.US,D,20070316,000000,9.377,9.571,9.377,9.566,1168415,0
+EDU.US,D,20070319,000000,9.703,10.069,9.641,9.881,1954183,0
+EDU.US,D,20070320,000000,9.9,10.126,9.883,10.08,1300655,0
+EDU.US,D,20070321,000000,10.116,10.169,9.885,10.08,636039,0
+EDU.US,D,20070322,000000,10.08,10.279,10.045,10.242,1640644,0
+EDU.US,D,20070323,000000,10.242,10.267,9.917,10.197,282398,0
+EDU.US,D,20070326,000000,10.266,10.266,9.928,10.075,744818,0
+EDU.US,D,20070327,000000,10.197,10.24,10.069,10.167,952136,0
+EDU.US,D,20070328,000000,10.109,10.16,10.045,10.078,452179,0
+EDU.US,D,20070329,000000,10.08,10.157,9.685,9.756,824160,0
+EDU.US,D,20070330,000000,9.747,9.768,9.436,9.501,1015271,0
+EDU.US,D,20070402,000000,9.377,9.609,9.377,9.53,899667,0
+EDU.US,D,20070403,000000,9.611,9.951,9.611,9.775,854876,0
+EDU.US,D,20070404,000000,9.658,9.822,9.658,9.822,498250,0
+EDU.US,D,20070405,000000,9.693,9.963,9.675,9.956,346387,0
+EDU.US,D,20070409,000000,9.944,10.082,9.893,9.897,581863,0
+EDU.US,D,20070410,000000,9.897,10.131,9.897,10.075,766146,0
+EDU.US,D,20070411,000000,10.08,10.124,9.9,9.934,255524,0
+EDU.US,D,20070412,000000,9.934,10.102,9.917,10.033,547734,0
+EDU.US,D,20070413,000000,9.981,10.104,9.963,10.008,581435,0
+EDU.US,D,20070416,000000,10.216,10.995,10.082,10.579,3980886,0
+EDU.US,D,20070417,000000,10.72,10.791,10.579,10.732,1274207,0
+EDU.US,D,20070418,000000,11.004,11.133,10.513,10.807,2634585,0
+EDU.US,D,20070419,000000,10.289,10.776,10.197,10.655,1182493,0
+EDU.US,D,20070420,000000,10.843,11.006,10.736,10.843,1455080,0
+EDU.US,D,20070423,000000,11.229,11.402,10.983,10.996,1833886,0
+EDU.US,D,20070424,000000,11.094,11.094,10.666,10.786,1034041,0
+EDU.US,D,20070425,000000,11.099,11.109,10.8,10.914,1117651,0
+EDU.US,D,20070426,000000,10.685,10.976,10.648,10.807,797713,0
+EDU.US,D,20070427,000000,10.783,11.252,10.755,11.229,4468898,0
+EDU.US,D,20070430,000000,11.252,11.595,10.111,10.256,5531030,0
+EDU.US,D,20070501,000000,10.314,10.678,10.01,10.607,2382047,0
+EDU.US,D,20070502,000000,10.783,11.04,10.666,10.874,1499870,0
+EDU.US,D,20070503,000000,11.018,11.311,10.866,11.229,2083054,0
+EDU.US,D,20070504,000000,11.217,11.217,10.868,11.135,1156897,0
+EDU.US,D,20070507,000000,11.135,11.33,11.106,11.252,1155191,0
+EDU.US,D,20070508,000000,11.311,11.503,11.175,11.484,1347581,0
+EDU.US,D,20070509,000000,11.484,11.719,11.437,11.707,1863748,0
+EDU.US,D,20070510,000000,11.697,11.697,11.203,11.222,1422233,0
+EDU.US,D,20070511,000000,11.252,11.585,11.232,11.517,719648,0
+EDU.US,D,20070514,000000,11.481,11.481,11.02,11.217,936353,0
+EDU.US,D,20070515,000000,11.296,11.32,10.809,10.973,1307908,0
+EDU.US,D,20070516,000000,11.016,11.035,10.843,11.018,562665,0
+EDU.US,D,20070517,000000,10.983,10.983,10.664,10.712,882603,0
+EDU.US,D,20070518,000000,10.715,10.861,10.589,10.676,886869,0
+EDU.US,D,20070521,000000,10.9,11.39,10.833,11.338,1904913,0
+EDU.US,D,20070522,000000,11.604,11.769,11.604,11.73,1975086,0
+EDU.US,D,20070523,000000,11.562,11.564,10.971,11.028,1333502,0
+EDU.US,D,20070524,000000,10.983,11.283,10.212,10.299,2582564,0
+EDU.US,D,20070525,000000,10.35,10.729,10.314,10.659,2302703,0
+EDU.US,D,20070529,000000,10.748,11.144,10.748,10.954,2018406,0
+EDU.US,D,20070530,000000,10.579,11.051,10.549,10.959,1505416,0
+EDU.US,D,20070531,000000,10.9,11.146,10.85,11.008,745670,0
+EDU.US,D,20070601,000000,11.083,11.248,11.044,11.126,707703,0
+EDU.US,D,20070604,000000,11.018,11.086,10.791,10.896,828427,0
+EDU.US,D,20070605,000000,10.919,10.933,10.694,10.882,502943,0
+EDU.US,D,20070606,000000,10.909,10.909,10.666,10.809,806671,0
+EDU.US,D,20070607,000000,10.889,10.981,10.404,10.584,1807438,0
+EDU.US,D,20070608,000000,10.549,10.741,10.413,10.708,816483,0
+EDU.US,D,20070611,000000,10.708,11.545,10.694,11.259,1611210,0
+EDU.US,D,20070612,000000,11.299,11.592,11.088,11.215,1221887,0
+EDU.US,D,20070613,000000,11.486,11.512,11.193,11.44,925688,0
+EDU.US,D,20070614,000000,11.468,11.604,11.313,11.37,810084,0
+EDU.US,D,20070615,000000,11.431,11.569,11.308,11.343,620253,0
+EDU.US,D,20070618,000000,11.484,12.143,11.259,12.117,2518981,0
+EDU.US,D,20070619,000000,11.942,12.509,11.747,11.792,2568039,0
+EDU.US,D,20070620,000000,11.942,12.096,11.78,11.813,970053,0
+EDU.US,D,20070621,000000,11.761,12.385,11.515,12.333,1316867,0
+EDU.US,D,20070622,000000,12.331,12.331,12.003,12.02,1003754,0
+EDU.US,D,20070625,000000,12.079,12.162,11.804,11.845,677843,0
+EDU.US,D,20070626,000000,12.084,12.084,11.486,11.616,898814,0
+EDU.US,D,20070627,000000,11.643,11.65,11.254,11.429,1738332,0
+EDU.US,D,20070628,000000,11.453,12.305,11.453,12.164,1994709,0
+EDU.US,D,20070629,000000,12.166,12.799,12.166,12.593,2121831,0
+EDU.US,D,20070702,000000,12.87,13.228,12.846,13.128,2113726,0
+EDU.US,D,20070703,000000,13.304,13.655,12.788,12.853,1385546,0
+EDU.US,D,20070705,000000,12.893,13.276,12.776,12.865,1305774,0
+EDU.US,D,20070706,000000,12.94,13.292,12.893,13.266,1200834,0
+EDU.US,D,20070709,000000,13.477,13.988,13.362,13.589,1588174,0
+EDU.US,D,20070710,000000,13.749,13.749,13.185,13.369,991383,0
+EDU.US,D,20070711,000000,13.352,13.674,13.323,13.651,828001,0
+EDU.US,D,20070712,000000,13.653,13.873,13.323,13.362,1051958,0
+EDU.US,D,20070713,000000,13.477,13.901,13.271,13.725,1096749,0
+EDU.US,D,20070716,000000,13.831,13.864,13.329,13.422,1097176,0
+EDU.US,D,20070717,000000,13.456,13.542,12.893,12.938,1965701,0
+EDU.US,D,20070718,000000,12.895,13.036,12.497,12.794,2157664,0
+EDU.US,D,20070719,000000,13.104,13.284,12.924,13.172,1551487,0
+EDU.US,D,20070720,000000,13.01,13.16,12.846,12.895,1341183,0
+EDU.US,D,20070723,000000,13.217,13.784,12.952,13.751,4525208,0
+EDU.US,D,20070724,000000,12.765,12.851,11.336,12.204,7511725,0
+EDU.US,D,20070725,000000,12.424,12.973,12.424,12.837,3378548,0
+EDU.US,D,20070726,000000,12.424,12.501,11.56,11.833,2972441,0
+EDU.US,D,20070727,000000,11.721,11.804,10.584,11.042,6062618,0
+EDU.US,D,20070730,000000,11.417,11.717,11.372,11.414,3282141,0
+EDU.US,D,20070731,000000,11.88,12.296,11.782,12.136,2230183,0
+EDU.US,D,20070801,000000,11.772,11.838,11.498,11.772,2121831,0
+EDU.US,D,20070802,000000,11.37,12.651,11.37,12.565,2403803,0
+EDU.US,D,20070803,000000,12.658,12.668,11.796,11.897,1112959,0
+EDU.US,D,20070806,000000,11.728,12.398,11.44,12.241,1888917,0
+EDU.US,D,20070807,000000,12.014,12.783,11.986,12.56,1628273,0
+EDU.US,D,20070808,000000,12.783,13.224,12.565,13.083,1492619,0
+EDU.US,D,20070809,000000,12.565,13.128,12.518,12.732,1453374,0
+EDU.US,D,20070810,000000,12.19,12.609,12.19,12.284,1107840,0
+EDU.US,D,20070813,000000,12.495,12.572,11.956,12.162,961522,0
+EDU.US,D,20070814,000000,12.19,12.284,11.674,11.818,707277,0
+EDU.US,D,20070815,000000,11.275,11.78,11.227,11.296,1283165,0
+EDU.US,D,20070816,000000,11.135,11.301,10.055,10.978,3012965,0
+EDU.US,D,20070817,000000,11.44,11.932,11.32,11.857,1680743,0
+EDU.US,D,20070820,000000,11.873,12.19,11.631,11.73,895827,0
+EDU.US,D,20070821,000000,11.986,12.037,11.535,11.641,791741,0
+EDU.US,D,20070822,000000,12.082,12.419,11.804,12.375,961095,0
+EDU.US,D,20070823,000000,12.424,12.621,11.902,12.077,790888,0
+EDU.US,D,20070824,000000,11.979,12.366,11.979,12.305,458151,0
+EDU.US,D,20070827,000000,12.108,12.533,12.02,12.452,818189,0
+EDU.US,D,20070828,000000,12.424,12.459,11.925,11.963,863834,0
+EDU.US,D,20070829,000000,11.974,12.73,11.974,12.535,1116798,0
+EDU.US,D,20070830,000000,12.476,12.476,12.072,12.246,543895,0
+EDU.US,D,20070831,000000,12.542,12.588,12.267,12.412,520860,0
+EDU.US,D,20070904,000000,12.431,12.975,12.314,12.837,1259278,0
+EDU.US,D,20070905,000000,12.658,13.119,12.53,13.045,927821,0
+EDU.US,D,20070906,000000,13.128,13.128,12.722,12.778,747377,0
+EDU.US,D,20070907,000000,12.78,12.78,12.438,12.643,592953,0
+EDU.US,D,20070910,000000,12.678,12.98,12.658,12.799,854876,0
+EDU.US,D,20070911,000000,12.893,13.092,12.766,13.062,825015,0
+EDU.US,D,20070912,000000,13.124,13.698,13.124,13.264,1490486,0
+EDU.US,D,20070913,000000,13.301,13.503,13.205,13.318,1260131,0
+EDU.US,D,20070914,000000,13.35,13.35,13.128,13.174,888576,0
+EDU.US,D,20070917,000000,13.174,13.233,12.893,12.961,677416,0
+EDU.US,D,20070918,000000,12.87,13.327,12.623,13.296,1156045,0
+EDU.US,D,20070919,000000,13.639,13.655,13.128,13.205,1266530,0
+EDU.US,D,20070920,000000,13.357,13.532,13.128,13.335,957681,0
+EDU.US,D,20070921,000000,13.362,13.758,13.257,13.651,1705057,0
+EDU.US,D,20070924,000000,13.897,14.114,13.655,13.705,4047007,0
+EDU.US,D,20070925,000000,13.651,14.733,13.338,14.642,3312855,0
+EDU.US,D,20070926,000000,15.003,15.003,14.475,14.731,2383327,0
+EDU.US,D,20070927,000000,14.778,15.121,14.636,14.878,1580922,0
+EDU.US,D,20070928,000000,14.954,15.621,14.954,15.603,3284700,0
+EDU.US,D,20071001,000000,15.671,15.69,15.064,15.219,2744645,0
+EDU.US,D,20071002,000000,15.373,15.373,14.855,15.174,1878678,0
+EDU.US,D,20071003,000000,15.069,15.176,14.675,14.954,1117225,0
+EDU.US,D,20071004,000000,14.565,15.121,14.432,15.096,1633391,0
+EDU.US,D,20071005,000000,15.186,15.451,15.084,15.395,1674770,0
+EDU.US,D,20071008,000000,15.419,15.589,14.565,14.742,1870147,0
+EDU.US,D,20071009,000000,15.026,15.331,14.757,15.296,1571537,0
+EDU.US,D,20071010,000000,15.296,16.069,15.108,15.941,2027556,0
+EDU.US,D,20071011,000000,16.152,16.379,15.122,15.469,3349541,0
+EDU.US,D,20071012,000000,15.737,15.737,14.916,15.661,3483062,0
+EDU.US,D,20071015,000000,16.761,17.696,16.508,17.629,7586805,0
+EDU.US,D,20071016,000000,17.464,17.788,16.927,17.657,3790629,0
+EDU.US,D,20071017,000000,17.907,18.051,17.185,17.617,3649430,0
+EDU.US,D,20071018,000000,17.422,17.75,17.121,17.572,1382134,0
+EDU.US,D,20071019,000000,17.582,17.976,16.557,16.67,1871853,0
+EDU.US,D,20071022,000000,16.385,17.399,15.498,17.352,2382901,0
+EDU.US,D,20071023,000000,18.051,18.381,17.415,18.35,1965190,0
+EDU.US,D,20071024,000000,18.231,18.343,17.427,17.734,2536471,0
+EDU.US,D,20071025,000000,18.092,19.855,17.819,19.642,5185988,0
+EDU.US,D,20071026,000000,19.459,20.313,18.993,19.95,2582543,0
+EDU.US,D,20071029,000000,20.212,21.602,20.198,21.258,3593974,0
+EDU.US,D,20071030,000000,21.097,21.33,20.245,20.607,2820576,0
+EDU.US,D,20071031,000000,20.61,20.986,20.32,20.986,1797626,0
+EDU.US,D,20071101,000000,20.572,20.688,19.938,20.097,1650455,0
+EDU.US,D,20071102,000000,19.633,20.16,18.636,19.21,3727922,0
+EDU.US,D,20071105,000000,18.154,19.018,17.881,18.712,2291775,0
+EDU.US,D,20071106,000000,18.567,19.82,18.567,19.818,2324228,0
+EDU.US,D,20071107,000000,19.356,19.518,18.662,18.87,1657771,0
+EDU.US,D,20071108,000000,19.105,19.115,16.646,18.296,3782666,0
+EDU.US,D,20071109,000000,18.144,18.144,17.066,17.464,3356452,0
+EDU.US,D,20071112,000000,16.867,17.417,15.809,16.034,2557110,0
+EDU.US,D,20071113,000000,16.175,18.821,16.119,18.441,3474693,0
+EDU.US,D,20071114,000000,18.989,18.989,17.589,17.664,1855835,0
+EDU.US,D,20071115,000000,17.373,17.614,16.552,16.971,2185605,0
+EDU.US,D,20071116,000000,17.23,17.762,16.489,17.708,2321686,0
+EDU.US,D,20071119,000000,17.708,17.762,16.252,16.267,2612061,0
+EDU.US,D,20071120,000000,16.409,17.347,15.261,15.845,3094551,0
+EDU.US,D,20071121,000000,15.368,15.818,14.609,15.439,2681300,0
+EDU.US,D,20071123,000000,15.368,16.482,15.368,16.404,912250,0
+EDU.US,D,20071126,000000,16.494,17.258,15.936,15.941,1906252,0
+EDU.US,D,20071127,000000,16.385,16.902,16.292,16.717,2117565,0
+EDU.US,D,20071128,000000,17.347,17.347,16.407,16.754,3014233,0
+EDU.US,D,20071129,000000,16.888,18.141,16.761,17.757,3957868,0
+EDU.US,D,20071130,000000,18.398,19.333,18.398,18.77,5620228,0
+EDU.US,D,20071203,000000,19.691,20.301,18.917,19.689,4892462,0
+EDU.US,D,20071204,000000,19.67,20.454,19.501,20.022,3481322,0
+EDU.US,D,20071205,000000,20.622,21.513,20.116,20.395,3347016,0
+EDU.US,D,20071206,000000,20.547,21.072,20.003,20.16,2065611,0
+EDU.US,D,20071207,000000,20.643,20.643,18.823,19.075,2864131,0
+EDU.US,D,20071210,000000,19.181,19.86,18.92,19.11,1844210,0
+EDU.US,D,20071211,000000,19.129,19.973,18.428,18.557,1838004,0
+EDU.US,D,20071212,000000,19.143,19.264,18.519,19.035,2117681,0
+EDU.US,D,20071213,000000,18.939,18.939,18.004,18.859,1419140,0
+EDU.US,D,20071214,000000,18.618,19.34,18.423,18.54,1816982,0
+EDU.US,D,20071217,000000,18.423,18.453,16.925,17.171,3287750,0
+EDU.US,D,20071218,000000,17.582,18.243,16.969,18.011,2272714,0
+EDU.US,D,20071219,000000,18.24,18.599,17.685,18.325,1534028,0
+EDU.US,D,20071220,000000,18.25,18.732,18.036,18.315,1392799,0
+EDU.US,D,20071221,000000,18.453,19.784,18.437,19.518,1876993,0
+EDU.US,D,20071224,000000,19.668,19.898,19.195,19.328,822809,0
+EDU.US,D,20071226,000000,19.558,19.713,19.296,19.706,875663,0
+EDU.US,D,20071227,000000,19.816,19.855,18.777,18.859,1378828,0
+EDU.US,D,20071228,000000,19.035,19.34,18.732,18.735,3744090,0
+EDU.US,D,20071231,000000,18.87,18.989,18.326,18.892,1315279,0
+EDU.US,D,20080102,000000,18.894,18.989,17.484,17.98,3329847,0
+EDU.US,D,20080103,000000,18.028,18.749,17.987,18.268,1673359,0
+EDU.US,D,20080104,000000,18.144,19.496,17.674,19.181,3715320,0
+EDU.US,D,20080107,000000,19.079,20.162,18.55,20.125,3286484,0
+EDU.US,D,20080108,000000,20.275,20.275,19.343,19.409,2600246,0
+EDU.US,D,20080109,000000,19.237,19.237,18.248,19.134,2883318,0
+EDU.US,D,20080110,000000,18.986,19.574,18.231,19.574,1701226,0
+EDU.US,D,20080111,000000,19.311,19.338,18.519,18.662,1954946,0
+EDU.US,D,20080114,000000,18.817,19.565,18.47,18.967,3664024,0
+EDU.US,D,20080115,000000,17.909,18.099,12.591,14.823,32227226,0
+EDU.US,D,20080116,000000,15.026,16.198,14.597,15.025,11898388,0
+EDU.US,D,20080117,000000,14.912,15.87,14.054,14.102,5679195,0
+EDU.US,D,20080118,000000,14.299,14.562,13.643,13.824,4388329,0
+EDU.US,D,20080122,000000,12.373,13.179,11.486,12.284,9284188,0
+EDU.US,D,20080123,000000,11.782,12.143,10.622,11.956,11270459,0
+EDU.US,D,20080124,000000,11.958,13.599,11.958,13.582,6699467,0
+EDU.US,D,20080125,000000,13.995,14.534,13.158,13.769,5460204,0
+EDU.US,D,20080128,000000,13.616,13.616,12.893,13.228,2536706,0
+EDU.US,D,20080129,000000,13.362,13.594,12.73,12.927,1641655,0
+EDU.US,D,20080130,000000,12.739,12.785,11.88,12.249,5317870,0
+EDU.US,D,20080131,000000,11.631,13.596,11.252,13.292,7900706,0
+EDU.US,D,20080201,000000,13.245,13.943,13.245,13.665,3204840,0
+EDU.US,D,20080204,000000,13.808,14.475,13.808,14.38,4325217,0
+EDU.US,D,20080205,000000,14.082,14.166,12.985,13.135,3552006,0
+EDU.US,D,20080206,000000,13.142,13.796,12.542,12.611,2444562,0
+EDU.US,D,20080207,000000,12.328,13.057,12.19,12.973,2525329,0
+EDU.US,D,20080208,000000,12.715,13.112,12.272,12.696,1875504,0
+EDU.US,D,20080211,000000,12.848,13.081,12.511,12.692,1766700,0
+EDU.US,D,20080212,000000,12.931,13.069,12.401,12.495,3506408,0
+EDU.US,D,20080213,000000,12.658,12.815,12.441,12.705,2645379,0
+EDU.US,D,20080214,000000,12.975,13.962,12.975,13.819,7086224,0
+EDU.US,D,20080215,000000,13.831,13.831,12.998,13.16,2969121,0
+EDU.US,D,20080219,000000,13.463,13.711,13.052,13.299,1904968,0
+EDU.US,D,20080220,000000,13.266,13.71,13.01,13.648,1539481,0
+EDU.US,D,20080221,000000,13.608,13.855,13.214,13.674,1327207,0
+EDU.US,D,20080222,000000,13.798,13.831,12.696,13.691,2913580,0
+EDU.US,D,20080225,000000,13.51,13.606,13.036,13.427,2226025,0
+EDU.US,D,20080226,000000,13.402,14.346,13.205,14.192,3533761,0
+EDU.US,D,20080227,000000,13.864,14.828,13.864,14.555,2266700,0
+EDU.US,D,20080228,000000,14.595,14.968,14.135,14.56,2633826,0
+EDU.US,D,20080229,000000,14.306,14.89,14.183,14.616,1982167,0
+EDU.US,D,20080303,000000,14.705,15.8,14.422,15.025,3880136,0
+EDU.US,D,20080304,000000,15.057,15.057,14,14.609,2254298,0
+EDU.US,D,20080305,000000,14.729,15.096,14.281,14.353,2480636,0
+EDU.US,D,20080306,000000,14.323,14.6,13.948,14.005,1831494,0
+EDU.US,D,20080307,000000,13.831,14.151,13.332,13.343,2002217,0
+EDU.US,D,20080310,000000,13.252,13.437,13.015,13.128,2720180,0
+EDU.US,D,20080311,000000,13.362,14.998,13.362,14.904,2507417,0
+EDU.US,D,20080312,000000,15.025,15.025,14.348,14.532,2587187,0
+EDU.US,D,20080313,000000,14.114,14.534,13.599,14.462,2370100,0
+EDU.US,D,20080314,000000,14.419,14.887,14.166,14.569,1911052,0
+EDU.US,D,20080317,000000,14.091,14.323,13.165,14.23,4811118,0
+EDU.US,D,20080318,000000,14.313,15.215,14.313,15.008,3197225,0
+EDU.US,D,20080319,000000,15.035,15.237,14.255,14.356,3344213,0
+EDU.US,D,20080320,000000,14.23,14.604,14.089,14.487,4786666,0
+EDU.US,D,20080324,000000,14.652,15.599,14.652,15.443,3151459,0
+EDU.US,D,20080325,000000,15.443,16.4,15.156,15.624,3733425,0
+EDU.US,D,20080326,000000,15.471,15.985,15.331,15.744,1306198,0
+EDU.US,D,20080327,000000,15.853,16.057,15.357,15.366,1713053,0
+EDU.US,D,20080328,000000,15.345,15.605,15.148,15.266,2265842,0
+EDU.US,D,20080331,000000,15.266,15.469,15.035,15.205,1734740,0
+EDU.US,D,20080401,000000,15.483,16.895,15.353,16.478,3547272,0
+EDU.US,D,20080402,000000,16.4,16.597,15.713,15.87,2217429,0
+EDU.US,D,20080403,000000,15.87,16.02,15.638,15.992,3481740,0
+EDU.US,D,20080404,000000,16.117,17.111,15.849,16.939,4156656,0
+EDU.US,D,20080407,000000,17.09,17.09,16.33,16.515,1677006,0
+EDU.US,D,20080408,000000,16.385,16.529,15.944,16.529,1768295,0
+EDU.US,D,20080409,000000,16.705,16.705,15.784,15.927,2192439,0
+EDU.US,D,20080410,000000,15.941,16.388,15.478,16.243,2294129,0
+EDU.US,D,20080411,000000,16.234,16.255,15.237,15.38,2447686,0
+EDU.US,D,20080414,000000,15.666,15.666,14.652,14.921,2660270,0
+EDU.US,D,20080415,000000,14.907,15.176,14.579,15.08,2271143,0
+EDU.US,D,20080416,000000,14.93,16.17,14.299,15.87,6952196,0
+EDU.US,D,20080417,000000,16.067,16.478,15.967,16.362,3602331,0
+EDU.US,D,20080418,000000,16.461,16.668,16.252,16.292,2791718,0
+EDU.US,D,20080421,000000,16.314,16.529,16.152,16.466,1920995,0
+EDU.US,D,20080422,000000,16.452,16.873,16.439,16.673,2192064,0
+EDU.US,D,20080423,000000,16.873,16.986,16.409,16.92,1704013,0
+EDU.US,D,20080424,000000,16.967,17.455,16.646,17.242,1955310,0
+EDU.US,D,20080425,000000,17.52,17.52,17.052,17.35,1714153,0
+EDU.US,D,20080428,000000,17.437,17.527,17.138,17.183,2748279,0
+EDU.US,D,20080429,000000,17.202,17.523,17.055,17.499,1469912,0
+EDU.US,D,20080430,000000,17.265,17.797,17.265,17.596,2035264,0
+EDU.US,D,20080501,000000,17.638,18.168,17.596,17.826,2311530,0
+EDU.US,D,20080502,000000,17.851,18.168,17.612,17.752,1360727,0
+EDU.US,D,20080505,000000,17.542,17.999,17.542,17.931,1271529,0
+EDU.US,D,20080506,000000,17.98,17.98,17.35,17.439,2831928,0
+EDU.US,D,20080507,000000,17.444,17.444,17.012,17.275,2162971,0
+EDU.US,D,20080508,000000,16.923,17.629,16.923,17.591,1801449,0
+EDU.US,D,20080509,000000,17.256,17.328,16.784,16.893,2900152,0
+EDU.US,D,20080512,000000,16.881,16.881,16.385,16.531,2599797,0
+EDU.US,D,20080513,000000,16.527,17.124,16.362,17.068,2941910,0
+EDU.US,D,20080514,000000,17.164,18.365,16.983,18.289,4069429,0
+EDU.US,D,20080515,000000,18.284,18.284,17.821,18.208,1357528,0
+EDU.US,D,20080516,000000,18.243,18.984,18.213,18.772,2521315,0
+EDU.US,D,20080519,000000,18.91,19.127,18.629,18.662,1875150,0
+EDU.US,D,20080520,000000,18.991,18.991,17.779,17.823,3280891,0
+EDU.US,D,20080521,000000,17.682,18.284,17.6,17.87,1952281,0
+EDU.US,D,20080522,000000,17.881,17.881,17.432,17.71,850097,0
+EDU.US,D,20080523,000000,17.835,18.066,17.143,17.629,1062379,0
+EDU.US,D,20080527,000000,17.678,17.931,17.37,17.893,1338908,0
+EDU.US,D,20080528,000000,17.849,17.886,17.57,17.799,678017,0
+EDU.US,D,20080529,000000,17.816,17.816,16.129,16.306,7590307,0
+EDU.US,D,20080530,000000,16.409,16.525,15.331,15.413,13022711,0
+EDU.US,D,20080602,000000,15.345,16.766,15.234,16.571,6545520,0
+EDU.US,D,20080603,000000,16.632,16.644,16.001,16.008,3422717,0
+EDU.US,D,20080604,000000,16.008,16.523,15.967,16.304,1028824,0
+EDU.US,D,20080605,000000,16.489,16.489,16.129,16.159,1211000,0
+EDU.US,D,20080606,000000,16.034,16.126,15.249,15.306,2602911,0
+EDU.US,D,20080609,000000,15.313,15.747,15.313,15.523,1339402,0
+EDU.US,D,20080610,000000,15.413,15.413,14.586,14.665,2893723,0
+EDU.US,D,20080611,000000,14.51,14.809,14.065,14.628,3013763,0
+EDU.US,D,20080612,000000,14.459,14.774,14.417,14.595,2485226,0
+EDU.US,D,20080613,000000,14.766,15.511,14.604,15.286,1733973,0
+EDU.US,D,20080616,000000,15.388,15.388,14.602,14.904,2517275,0
+EDU.US,D,20080617,000000,14.907,15.279,14.816,15.08,1426166,0
+EDU.US,D,20080618,000000,14.848,15.08,14.682,14.852,981299,0
+EDU.US,D,20080619,000000,14.757,15.203,14.534,15.124,1647993,0
+EDU.US,D,20080620,000000,14.961,15.371,14.698,15.188,1613539,0
+EDU.US,D,20080623,000000,15.254,15.308,13.878,14.33,6025847,0
+EDU.US,D,20080624,000000,14.183,14.529,14.016,14.116,4031339,0
+EDU.US,D,20080625,000000,13.966,14.769,13.966,14.498,2013747,0
+EDU.US,D,20080626,000000,14.393,14.698,14.005,14.116,1809282,0
+EDU.US,D,20080627,000000,13.772,14.082,13.674,13.819,3633985,0
+EDU.US,D,20080630,000000,13.596,14.065,13.596,13.695,2540178,0
+EDU.US,D,20080701,000000,13.564,13.564,12.426,12.895,5607141,0
+EDU.US,D,20080702,000000,12.646,13.045,12.429,12.828,3919103,0
+EDU.US,D,20080703,000000,12.78,13.801,12.778,13.496,3116084,0
+EDU.US,D,20080707,000000,13.599,14.828,13.347,14.475,5191157,0
+EDU.US,D,20080708,000000,14.434,15.127,14.23,14.986,3465678,0
+EDU.US,D,20080709,000000,15.02,15.533,14.904,15.092,2458693,0
+EDU.US,D,20080710,000000,14.864,15.092,14.242,14.522,2405369,0
+EDU.US,D,20080711,000000,14.195,14.916,13.853,14.818,3198675,0
+EDU.US,D,20080714,000000,15.003,15.261,14.652,14.899,2096253,0
+EDU.US,D,20080715,000000,14.675,14.848,14.077,14.7,2391995,0
+EDU.US,D,20080716,000000,14.717,16.175,14.534,16.043,3274799,0
+EDU.US,D,20080717,000000,15.648,17.594,15.341,17.106,5760208,0
+EDU.US,D,20080718,000000,17.126,17.523,16.623,17.333,2023158,0
+EDU.US,D,20080721,000000,17.265,17.931,16.925,17.464,1825846,0
+EDU.US,D,20080722,000000,17.115,17.464,16.986,17.342,3843518,0
+EDU.US,D,20080723,000000,17.347,17.989,17.113,17.771,3175052,0
+EDU.US,D,20080724,000000,17.929,17.966,17.345,17.589,2323677,0
+EDU.US,D,20080725,000000,17.27,17.816,17.27,17.422,1650105,0
+EDU.US,D,20080728,000000,17.797,17.797,16.885,16.969,998075,0
+EDU.US,D,20080729,000000,17.197,17.537,16.948,17.457,2871945,0
+EDU.US,D,20080730,000000,17.46,17.582,17.23,17.413,1255844,0
+EDU.US,D,20080731,000000,17.484,17.544,15.987,16.409,3767129,0
+EDU.US,D,20080801,000000,16.25,16.644,15.83,16.473,1958286,0
+EDU.US,D,20080804,000000,16.304,16.304,15.765,16.114,1109581,0
+EDU.US,D,20080805,000000,16.177,16.527,15.873,16.018,1017034,0
+EDU.US,D,20080806,000000,16.189,17.394,15.847,17.33,2161167,0
+EDU.US,D,20080807,000000,16.92,17.53,16.917,17.289,1467271,0
+EDU.US,D,20080808,000000,16.958,17.776,16.902,17.408,1003157,0
+EDU.US,D,20080811,000000,17.225,17.464,16.971,17.059,890833,0
+EDU.US,D,20080812,000000,16.914,17.028,16.247,16.439,905635,0
+EDU.US,D,20080813,000000,16.409,16.409,15.856,16.281,1236412,0
+EDU.US,D,20080814,000000,16.175,17.22,16.053,17.052,1320022,0
+EDU.US,D,20080815,000000,17.133,17.643,16.927,17.326,2160168,0
+EDU.US,D,20080818,000000,17.429,17.971,16.927,17.047,2111694,0
+EDU.US,D,20080819,000000,16.712,16.826,16.219,16.826,808958,0
+EDU.US,D,20080820,000000,16.878,17.335,16.538,17.244,1314281,0
+EDU.US,D,20080821,000000,17.375,17.629,16.9,17.55,1145448,0
+EDU.US,D,20080822,000000,17.814,18.498,17.56,18.245,2883314,0
+EDU.US,D,20080825,000000,18.383,18.383,17.488,17.612,2996923,0
+EDU.US,D,20080826,000000,17.612,17.799,17.394,17.654,1147316,0
+EDU.US,D,20080827,000000,17.747,17.747,17.04,17.23,2248689,0
+EDU.US,D,20080828,000000,17.301,17.301,16.995,17.23,965719,0
+EDU.US,D,20080829,000000,17.205,17.558,17.043,17.37,1566163,0
+EDU.US,D,20080902,000000,17.764,17.917,17.417,17.605,1473193,0
+EDU.US,D,20080903,000000,17.525,17.525,16.362,16.606,2655824,0
+EDU.US,D,20080904,000000,16.294,16.478,15.809,16.195,5451050,0
+EDU.US,D,20080905,000000,15.885,16.079,15.015,15.837,3982058,0
+EDU.US,D,20080908,000000,16.562,16.562,15.708,16.149,2649828,0
+EDU.US,D,20080909,000000,16.207,16.207,15.069,15.069,2614980,0
+EDU.US,D,20080910,000000,15.2,15.518,14.885,15.313,2234778,0
+EDU.US,D,20080911,000000,15.144,15.249,14.644,15.163,1426938,0
+EDU.US,D,20080912,000000,14.912,16.175,14.912,16.025,1828758,0
+EDU.US,D,20080915,000000,15.732,15.939,15.003,15.77,3153533,0
+EDU.US,D,20080916,000000,15.296,16.834,15.215,16.696,3534423,0
+EDU.US,D,20080917,000000,16.147,16.503,15.249,15.675,4226756,0
+EDU.US,D,20080918,000000,15.427,16.409,15.011,15.237,3562953,0
+EDU.US,D,20080919,000000,16.367,17.464,15.471,17.099,4104084,0
+EDU.US,D,20080922,000000,17.138,17.138,16.147,16.182,1026726,0
+EDU.US,D,20080923,000000,15.976,16.407,15.715,15.833,1162136,0
+EDU.US,D,20080924,000000,15.849,16.36,15.518,15.95,1326993,0
+EDU.US,D,20080925,000000,15.936,16.105,15.742,16.013,1153864,0
+EDU.US,D,20080926,000000,15.823,15.967,15.343,15.533,2308286,0
+EDU.US,D,20080929,000000,15.554,15.554,13.596,14.185,4076787,0
+EDU.US,D,20080930,000000,14.356,15.203,14.328,15.059,2196658,0
+EDU.US,D,20081001,000000,14.67,15.156,14.545,14.954,2296978,0
+EDU.US,D,20081002,000000,14.872,14.872,14.023,14.138,2200587,0
+EDU.US,D,20081003,000000,14.299,14.665,13.816,13.878,2116647,0
+EDU.US,D,20081006,000000,13.183,14.065,12.565,13.974,3866519,0
+EDU.US,D,20081007,000000,13.995,14.213,12.893,12.917,2139368,0
+EDU.US,D,20081008,000000,12.446,13.674,12.424,12.893,4884643,0
+EDU.US,D,20081009,000000,13.254,13.515,12.778,12.893,2405915,0
+EDU.US,D,20081010,000000,11.958,12.867,11.956,12.402,4910024,0
+EDU.US,D,20081013,000000,12.898,14.325,12.545,14.325,3589653,0
+EDU.US,D,20081014,000000,14.797,14.935,13.715,14.192,2825513,0
+EDU.US,D,20081015,000000,13.986,13.986,13.19,13.387,2320518,0
+EDU.US,D,20081016,000000,13.39,13.888,12.481,13.589,3056473,0
+EDU.US,D,20081017,000000,13.311,14.299,13.001,13.525,2339568,0
+EDU.US,D,20081020,000000,14.473,15.151,13.528,14.023,5320144,0
+EDU.US,D,20081021,000000,13.715,14.747,13.596,14.66,2998560,0
+EDU.US,D,20081022,000000,14.473,14.493,13.501,13.926,4143527,0
+EDU.US,D,20081023,000000,13.727,14.351,12.493,13.064,6413356,0
+EDU.US,D,20081024,000000,12.082,12.556,11.732,12.037,5262687,0
+EDU.US,D,20081027,000000,11.752,12.037,10.678,10.746,4288346,0
+EDU.US,D,20081028,000000,11.18,11.942,10.874,11.857,5228249,0
+EDU.US,D,20081029,000000,11.806,14.244,11.769,13.335,7828677,0
+EDU.US,D,20081030,000000,13.643,14.351,13.155,14.242,5272807,0
+EDU.US,D,20081031,000000,13.596,14.991,13.596,14.991,3768043,0
+EDU.US,D,20081103,000000,15.006,15.136,14.491,14.887,1804350,0
+EDU.US,D,20081104,000000,15.134,15.165,13.549,13.998,5490484,0
+EDU.US,D,20081105,000000,13.746,13.903,12.84,13.05,3417086,0
+EDU.US,D,20081106,000000,13.158,13.158,12.267,12.668,2413257,0
+EDU.US,D,20081107,000000,12.936,13.676,12.549,12.891,2440348,0
+EDU.US,D,20081110,000000,13.619,13.703,13.109,13.451,3907270,0
+EDU.US,D,20081111,000000,13.397,13.397,12.537,13.09,3037144,0
+EDU.US,D,20081112,000000,12.855,12.989,12.431,12.525,2538621,0
+EDU.US,D,20081113,000000,12.371,12.94,12.079,12.825,2716742,0
+EDU.US,D,20081114,000000,12.663,13.498,12.542,12.858,1895098,0
+EDU.US,D,20081117,000000,12.69,13.036,12.387,12.635,2025525,0
+EDU.US,D,20081118,000000,12.438,12.565,11.032,11.609,5952785,0
+EDU.US,D,20081119,000000,11.683,11.683,10.696,10.791,2718401,0
+EDU.US,D,20081120,000000,10.556,10.556,9.196,9.311,5408331,0
+EDU.US,D,20081121,000000,9.843,10.109,9.142,9.37,7492926,0
+EDU.US,D,20081124,000000,9.597,10.964,9.554,10.326,5833892,0
+EDU.US,D,20081125,000000,10.515,11.515,10.464,11.332,3546922,0
+EDU.US,D,20081126,000000,11.51,12.373,11.294,11.974,5503465,0
+EDU.US,D,20081128,000000,12.04,12.366,12.015,12.099,879583,0
+EDU.US,D,20081201,000000,11.939,11.939,11.046,11.149,2745400,0
+EDU.US,D,20081202,000000,11.55,11.55,10.525,10.835,3172953,0
+EDU.US,D,20081203,000000,10.439,11.567,10.318,11.144,3574530,0
+EDU.US,D,20081204,000000,11.04,11.683,10.804,11.28,2376396,0
+EDU.US,D,20081205,000000,11.097,11.721,10.886,11.662,2606074,0
+EDU.US,D,20081208,000000,12.174,12.846,12.174,12.335,3504305,0
+EDU.US,D,20081209,000000,12.07,12.879,11.944,12.02,2378000,0
+EDU.US,D,20081210,000000,12.239,12.989,12.084,12.952,2774126,0
+EDU.US,D,20081211,000000,12.67,12.922,12.236,12.378,1633622,0
+EDU.US,D,20081212,000000,12.04,12.335,11.857,12.326,1483426,0
+EDU.US,D,20081215,000000,12.568,12.568,11.557,11.842,2169701,0
+EDU.US,D,20081216,000000,11.958,12.604,11.897,12.419,1794082,0
+EDU.US,D,20081217,000000,12.232,12.877,12.232,12.687,2477534,0
+EDU.US,D,20081218,000000,12.54,12.893,12.124,12.424,1623768,0
+EDU.US,D,20081219,000000,12.414,12.542,12.169,12.352,1574152,0
+EDU.US,D,20081222,000000,12.424,12.424,11.384,11.616,2020253,0
+EDU.US,D,20081223,000000,11.619,11.902,11.517,11.728,1896718,0
+EDU.US,D,20081224,000000,11.58,12.072,11.58,11.911,949662,0
+EDU.US,D,20081226,000000,11.909,12.246,11.897,12.117,1422343,0
+EDU.US,D,20081229,000000,12.072,12.307,11.897,12.04,1448711,0
+EDU.US,D,20081230,000000,12.096,12.611,12.063,12.611,1173849,0
+EDU.US,D,20081231,000000,12.811,13.193,12.785,12.872,2128865,0
+EDU.US,D,20090102,000000,13.067,13.296,12.813,13.195,1150105,0
+EDU.US,D,20090105,000000,13.359,13.472,12.757,12.982,2202273,0
+EDU.US,D,20090106,000000,12.977,13.081,12.212,12.22,3299524,0
+EDU.US,D,20090107,000000,11.956,11.956,11.063,11.217,4466557,0
+EDU.US,D,20090108,000000,11.215,11.318,11.018,11.268,2464480,0
+EDU.US,D,20090109,000000,11.484,11.862,11.252,11.486,2231651,0
+EDU.US,D,20090112,000000,11.313,11.607,11.313,11.461,1651624,0
+EDU.US,D,20090113,000000,11.717,12.311,11.58,12.217,3289704,0
+EDU.US,D,20090114,000000,11.754,12.186,11.725,12.067,2512357,0
+EDU.US,D,20090115,000000,11.857,12.893,11.775,12.768,3991248,0
+EDU.US,D,20090116,000000,12.907,13.087,12.087,12.687,2561660,0
+EDU.US,D,20090120,000000,12.549,12.658,11.303,11.816,3360787,0
+EDU.US,D,20090121,000000,12.126,12.269,11.693,11.986,3810529,0
+EDU.US,D,20090122,000000,12.166,12.166,11.693,11.784,2420193,0
+EDU.US,D,20090123,000000,11.574,11.979,11.567,11.799,1763129,0
+EDU.US,D,20090126,000000,12.003,12.003,11.527,11.562,2727727,0
+EDU.US,D,20090127,000000,11.69,11.862,11.531,11.756,1105809,0
+EDU.US,D,20090128,000000,11.882,12.124,11.643,11.88,1728789,0
+EDU.US,D,20090129,000000,11.838,11.92,11.529,11.614,1387987,0
+EDU.US,D,20090130,000000,11.614,11.749,11.156,11.215,2087687,0
+EDU.US,D,20090202,000000,11.225,11.794,11.032,11.697,1764348,0
+EDU.US,D,20090203,000000,11.73,12.497,11.607,12.3,3125934,0
+EDU.US,D,20090204,000000,12.417,12.776,12.3,12.658,3204558,0
+EDU.US,D,20090205,000000,12.611,12.658,11.984,12.19,3813324,0
+EDU.US,D,20090206,000000,12.169,12.9,12.158,12.851,2772765,0
+EDU.US,D,20090209,000000,12.818,12.82,12.405,12.69,1510267,0
+EDU.US,D,20090210,000000,12.523,13.416,12.269,13.1,3123132,0
+EDU.US,D,20090211,000000,13.198,13.333,12.338,12.454,4443635,0
+EDU.US,D,20090212,000000,9.846,10.157,8.917,9.597,23633499,0
+EDU.US,D,20090213,000000,9.609,10.303,9.589,9.644,8516720,0
+EDU.US,D,20090217,000000,9.483,9.786,9.126,9.587,5524214,0
+EDU.US,D,20090218,000000,9.661,9.917,9.466,9.641,3837652,0
+EDU.US,D,20090219,000000,9.86,10.062,9.594,9.63,4157722,0
+EDU.US,D,20090220,000000,9.609,10.141,9.609,10.104,3291371,0
+EDU.US,D,20090223,000000,10.131,10.56,9.888,10.5,5057466,0
+EDU.US,D,20090224,000000,10.547,10.577,10.035,10.323,3286385,0
+EDU.US,D,20090225,000000,10.145,10.453,10.143,10.335,2773908,0
+EDU.US,D,20090226,000000,10.373,10.432,10.043,10.34,3252664,0
+EDU.US,D,20090227,000000,10.017,10.661,10.01,10.496,2071170,0
+EDU.US,D,20090302,000000,10.129,10.422,9.649,9.729,2151756,0
+EDU.US,D,20090303,000000,9.855,10.111,9.756,9.968,2611388,0
+EDU.US,D,20090304,000000,10.209,10.397,10.118,10.129,2881791,0
+EDU.US,D,20090305,000000,9.83,10.173,9.68,9.846,1857042,0
+EDU.US,D,20090306,000000,9.742,9.926,9.613,9.87,2686381,0
+EDU.US,D,20090309,000000,9.583,9.846,9.583,9.686,1902110,0
+EDU.US,D,20090310,000000,9.649,10.409,9.649,10.38,2408064,0
+EDU.US,D,20090311,000000,10.085,10.549,10.08,10.411,1572788,0
+EDU.US,D,20090312,000000,10.35,10.964,10.294,10.891,2294393,0
+EDU.US,D,20090313,000000,10.795,11.053,10.549,11.02,2372633,0
+EDU.US,D,20090316,000000,11.02,11.025,10.357,10.692,3391862,0
+EDU.US,D,20090317,000000,10.551,10.966,10.549,10.776,2404321,0
+EDU.US,D,20090318,000000,10.776,11.135,10.669,11.091,1601014,0
+EDU.US,D,20090319,000000,11.088,11.296,10.891,10.938,1892879,0
+EDU.US,D,20090320,000000,10.873,11.135,10.84,11.102,1944666,0
+EDU.US,D,20090323,000000,11.263,11.67,11.156,11.611,2045698,0
+EDU.US,D,20090324,000000,11.44,12.345,11.44,12.023,3157591,0
+EDU.US,D,20090325,000000,12.178,12.583,11.845,12.015,2649482,0
+EDU.US,D,20090326,000000,11.991,12.331,11.956,12.251,1773167,0
+EDU.US,D,20090327,000000,12.234,12.276,11.838,12.195,2247537,0
+EDU.US,D,20090330,000000,12.042,12.042,11.572,11.902,2694632,0
+EDU.US,D,20090331,000000,11.956,12.19,11.683,11.78,2551534,0
+EDU.US,D,20090401,000000,11.402,11.826,11.36,11.769,1561789,0
+EDU.US,D,20090402,000000,12.059,12.518,11.917,12.387,2535472,0
+EDU.US,D,20090403,000000,12.581,12.581,12.003,12.333,1648808,0
+EDU.US,D,20090406,000000,12.269,12.419,12.212,12.355,1242453,0
+EDU.US,D,20090407,000000,12.217,12.321,12.044,12.171,1952442,0
+EDU.US,D,20090408,000000,12.162,12.396,12.012,12.264,1502963,0
+EDU.US,D,20090409,000000,12.424,12.54,12.201,12.345,1862327,0
+EDU.US,D,20090413,000000,12.371,12.73,12.236,12.276,1566466,0
+EDU.US,D,20090414,000000,12.229,12.813,12.206,12.513,3726710,0
+EDU.US,D,20090415,000000,12.542,12.668,11.653,11.799,3273234,0
+EDU.US,D,20090416,000000,11.826,12.012,11.028,11.59,8364272,0
+EDU.US,D,20090417,000000,11.685,12.359,11.576,12.106,3382250,0
+EDU.US,D,20090420,000000,11.804,12.07,11.78,12.014,4207645,0
+EDU.US,D,20090421,000000,11.961,12.422,11.631,12.387,4313566,0
+EDU.US,D,20090422,000000,12.114,12.391,11.916,12.19,3512928,0
+EDU.US,D,20090423,000000,12.222,12.311,11.958,12.158,4101584,0
+EDU.US,D,20090424,000000,12.155,12.893,12.155,12.766,2641501,0
+EDU.US,D,20090427,000000,12.696,12.888,12.461,12.581,1396667,0
+EDU.US,D,20090428,000000,12.535,12.575,12.164,12.224,1998650,0
+EDU.US,D,20090429,000000,12.391,12.542,11.981,12.077,3179863,0
+EDU.US,D,20090430,000000,12.326,12.646,12.162,12.419,5277768,0
+EDU.US,D,20090501,000000,12.359,12.506,12.19,12.359,1791032,0
+EDU.US,D,20090504,000000,12.597,13.276,12.469,13.235,3559796,0
+EDU.US,D,20090505,000000,13.128,13.39,12.753,13.345,3472487,0
+EDU.US,D,20090506,000000,13.301,13.421,13.038,13.195,3971399,0
+EDU.US,D,20090507,000000,13.245,13.367,12.924,13.155,2536424,0
+EDU.US,D,20090508,000000,13.119,13.233,12.454,12.572,3387178,0
+EDU.US,D,20090511,000000,12.307,12.825,12.307,12.495,1850604,0
+EDU.US,D,20090512,000000,12.556,12.651,12.394,12.54,1056082,0
+EDU.US,D,20090513,000000,12.493,12.576,12.373,12.424,2189300,0
+EDU.US,D,20090514,000000,12.471,12.67,12.355,12.471,1539782,0
+EDU.US,D,20090515,000000,12.412,12.471,11.904,12.02,3340319,0
+EDU.US,D,20090518,000000,12.02,12.611,11.946,12.523,2256759,0
+EDU.US,D,20090519,000000,12.57,12.863,12.343,12.755,1386293,0
+EDU.US,D,20090520,000000,12.867,13.385,12.753,13.135,2307583,0
+EDU.US,D,20090521,000000,12.954,13.451,12.917,13.062,3212436,0
+EDU.US,D,20090522,000000,13.235,13.237,12.658,12.71,1085121,0
+EDU.US,D,20090526,000000,12.703,13.001,12.651,12.903,1463768,0
+EDU.US,D,20090527,000000,12.565,13.461,12.565,13.21,3123900,0
+EDU.US,D,20090528,000000,13.212,13.214,12.86,12.942,915177,0
+EDU.US,D,20090529,000000,13.052,13.052,12.768,12.884,1175620,0
+EDU.US,D,20090601,000000,12.893,14.065,12.893,13.85,2787214,0
+EDU.US,D,20090602,000000,13.691,13.978,13.451,13.885,1782862,0
+EDU.US,D,20090603,000000,13.72,14.054,13.549,13.601,2404852,0
+EDU.US,D,20090604,000000,13.686,13.756,13.269,13.627,3688113,0
+EDU.US,D,20090605,000000,13.713,13.746,13.479,13.601,2011204,0
+EDU.US,D,20090608,000000,13.616,13.616,13.245,13.458,1607741,0
+EDU.US,D,20090609,000000,13.397,14.1,13.345,13.957,3239217,0
+EDU.US,D,20090610,000000,13.89,14.944,13.89,14.33,7457404,0
+EDU.US,D,20090611,000000,14.299,14.419,14.114,14.27,2123856,0
+EDU.US,D,20090612,000000,14.065,14.283,14.013,14.225,1622697,0
+EDU.US,D,20090615,000000,14.222,14.25,13.901,14.183,1732970,0
+EDU.US,D,20090616,000000,14.185,14.56,14.123,14.323,2256427,0
+EDU.US,D,20090617,000000,14.277,15.082,14.248,14.982,3166716,0
+EDU.US,D,20090618,000000,14.844,15.035,14.785,14.89,1643139,0
+EDU.US,D,20090619,000000,14.902,15.034,14.828,14.867,2710137,0
+EDU.US,D,20090622,000000,14.834,14.949,14.698,14.885,2396169,0
+EDU.US,D,20090623,000000,15.094,15.094,14.537,14.555,1909933,0
+EDU.US,D,20090624,000000,14.534,14.926,14.475,14.595,1206922,0
+EDU.US,D,20090625,000000,14.67,15.066,14.56,14.998,1292819,0
+EDU.US,D,20090626,000000,14.973,15.364,14.776,15.291,2614135,0
+EDU.US,D,20090629,000000,15.254,15.478,15.02,15.315,1193857,0
+EDU.US,D,20090630,000000,15.46,15.856,15.46,15.791,2309554,0
+EDU.US,D,20090701,000000,15.708,15.932,15.242,15.269,1488741,0
+EDU.US,D,20090702,000000,15.237,15.269,14.852,14.973,854376,0
+EDU.US,D,20090706,000000,14.797,14.878,14.525,14.59,1205477,0
+EDU.US,D,20090707,000000,14.419,14.667,14.288,14.321,1238110,0
+EDU.US,D,20090708,000000,14.316,14.581,14.299,14.372,1823114,0
+EDU.US,D,20090709,000000,14.614,14.642,14.192,14.515,890154,0
+EDU.US,D,20090710,000000,14.419,14.778,14.419,14.592,820114,0
+EDU.US,D,20090713,000000,14.66,14.7,14.163,14.267,1906371,0
+EDU.US,D,20090714,000000,14.432,14.837,14.412,14.745,1229267,0
+EDU.US,D,20090715,000000,14.862,14.902,14.684,14.869,1694492,0
+EDU.US,D,20090716,000000,14.963,15.003,14.832,14.914,679229,0
+EDU.US,D,20090717,000000,14.982,14.982,14.747,14.764,1539513,0
+EDU.US,D,20090720,000000,14.885,15.08,14.86,14.996,2532880,0
+EDU.US,D,20090721,000000,14.776,15.747,14.38,15.706,4828860,0
+EDU.US,D,20090722,000000,15.545,15.9,15.36,15.77,2167429,0
+EDU.US,D,20090723,000000,15.77,16.105,15.547,16.082,2195426,0
+EDU.US,D,20090724,000000,15.865,16.452,15.865,16.409,2079385,0
+EDU.US,D,20090727,000000,16.525,16.777,16.409,16.574,1608949,0
+EDU.US,D,20090728,000000,16.601,16.601,16.279,16.351,1232522,0
+EDU.US,D,20090729,000000,16.133,16.494,16.133,16.431,1261354,0
+EDU.US,D,20090730,000000,16.566,16.967,16.506,16.929,1182246,0
+EDU.US,D,20090731,000000,16.925,17.389,16.925,17.23,1631323,0
+EDU.US,D,20090803,000000,17.235,17.289,16.796,17.092,1725769,0
+EDU.US,D,20090804,000000,17.153,17.452,16.808,17.425,1904964,0
+EDU.US,D,20090805,000000,17.472,17.582,17.299,17.42,1441617,0
+EDU.US,D,20090806,000000,17.42,17.425,17.087,17.145,439075,0
+EDU.US,D,20090807,000000,17.055,17.767,17.055,17.685,1192138,0
+EDU.US,D,20090810,000000,17.755,17.846,17.19,17.24,1746335,0
+EDU.US,D,20090811,000000,17.183,17.314,17.113,17.136,1091527,0
+EDU.US,D,20090812,000000,17.068,17.394,17.003,17.173,590244,0
+EDU.US,D,20090813,000000,17.213,17.216,16.902,16.981,610442,0
+EDU.US,D,20090814,000000,16.981,16.995,16.772,16.907,959675,0
+EDU.US,D,20090817,000000,16.644,16.749,16.243,16.527,2025270,0
+EDU.US,D,20090818,000000,16.742,16.878,16.501,16.784,561364,0
+EDU.US,D,20090819,000000,16.705,16.944,16.691,16.85,859227,0
+EDU.US,D,20090820,000000,16.878,17.38,16.878,17.363,961949,0
+EDU.US,D,20090821,000000,17.542,17.914,17.476,17.72,1702763,0
+EDU.US,D,20090824,000000,17.861,17.861,17.41,17.425,1087470,0
+EDU.US,D,20090825,000000,17.511,17.582,16.883,16.895,1655049,0
+EDU.US,D,20090826,000000,16.951,17.128,16.786,17.052,779472,0
+EDU.US,D,20090827,000000,17.052,17.113,16.82,16.965,907832,0
+EDU.US,D,20090828,000000,16.96,16.96,16.459,16.538,1127173,0
+EDU.US,D,20090831,000000,16.397,16.592,16.193,16.562,868538,0
+EDU.US,D,20090901,000000,16.525,16.562,15.727,15.835,1985362,0
+EDU.US,D,20090902,000000,15.711,16.255,15.648,16.053,1164811,0
+EDU.US,D,20090903,000000,16.318,16.597,16.166,16.543,1057192,0
+EDU.US,D,20090904,000000,16.744,16.803,16.365,16.444,846374,0
+EDU.US,D,20090908,000000,16.468,16.527,16.224,16.379,957039,0
+EDU.US,D,20090909,000000,16.304,16.796,16.175,16.779,1372020,0
+EDU.US,D,20090910,000000,16.761,17.148,16.761,17.078,1134808,0
+EDU.US,D,20090911,000000,16.986,17.52,16.986,17.399,1210767,0
+EDU.US,D,20090914,000000,17.314,17.579,17.314,17.525,601014,0
+EDU.US,D,20090915,000000,17.425,17.641,17.368,17.594,780201,0
+EDU.US,D,20090916,000000,17.602,17.978,17.513,17.942,887859,0
+EDU.US,D,20090917,000000,17.933,18.168,17.823,18.069,1369604,0
+EDU.US,D,20090918,000000,18.128,18.41,17.936,18.393,803838,0
+EDU.US,D,20090921,000000,18.284,19.246,18.149,19.11,2703419,0
+EDU.US,D,20090922,000000,19.183,19.919,18.904,19.628,3754821,0
+EDU.US,D,20090923,000000,19.689,19.689,19.122,19.151,1367971,0
+EDU.US,D,20090924,000000,19.151,19.343,18.543,18.655,1323333,0
+EDU.US,D,20090925,000000,18.587,18.62,17.964,18.097,2071814,0
+EDU.US,D,20090928,000000,18.034,18.423,18.008,18.132,1263739,0
+EDU.US,D,20090929,000000,17.612,19.164,17.612,18.868,3718870,0
+EDU.US,D,20090930,000000,18.88,19.203,18.402,18.859,1006359,0
+EDU.US,D,20091001,000000,18.794,18.861,18.256,18.343,1172122,0
+EDU.US,D,20091002,000000,18.279,18.669,18.228,18.465,791745,0
+EDU.US,D,20091005,000000,18.355,18.609,18.175,18.303,787901,0
+EDU.US,D,20091006,000000,18.484,19.112,18.363,18.972,1134165,0
+EDU.US,D,20091007,000000,19.055,19.504,18.922,19.419,1212913,0
+EDU.US,D,20091008,000000,19.568,19.614,18.989,19.504,4199989,0
+EDU.US,D,20091009,000000,19.476,19.616,19.039,19.371,880769,0
+EDU.US,D,20091012,000000,19.272,19.722,19.272,19.434,504453,0
+EDU.US,D,20091013,000000,19.481,19.572,19.197,19.257,1279173,0
+EDU.US,D,20091014,000000,19.459,19.548,19.058,19.178,1429989,0
+EDU.US,D,20091015,000000,19.212,19.496,19.039,19.139,750997,0
+EDU.US,D,20091016,000000,19.131,19.176,18.789,18.794,732743,0
+EDU.US,D,20091019,000000,18.937,19.058,18.625,19.058,2195877,0
+EDU.US,D,20091020,000000,17.555,17.582,16.424,17.23,9509712,0
+EDU.US,D,20091021,000000,17.242,17.694,17.19,17.24,2494116,0
+EDU.US,D,20091022,000000,17.133,17.155,16.838,17.08,1950676,0
+EDU.US,D,20091023,000000,17.113,17.216,16.85,16.956,1286319,0
+EDU.US,D,20091026,000000,16.956,17.113,16.813,16.867,1401134,0
+EDU.US,D,20091027,000000,16.779,16.958,16.501,16.712,1191830,0
+EDU.US,D,20091028,000000,16.632,16.761,16.548,16.634,1328466,0
+EDU.US,D,20091029,000000,16.705,16.998,16.646,16.715,2354508,0
+EDU.US,D,20091030,000000,16.722,16.895,16.36,16.372,1708005,0
+EDU.US,D,20091102,000000,16.342,16.402,15.453,15.897,3074616,0
+EDU.US,D,20091103,000000,15.732,15.851,15.547,15.767,2443527,0
+EDU.US,D,20091104,000000,15.957,16.369,15.897,16.212,1195614,0
+EDU.US,D,20091105,000000,16.349,16.639,16.302,16.585,806053,0
+EDU.US,D,20091106,000000,16.471,16.653,16.362,16.487,1479142,0
+EDU.US,D,20091109,000000,16.691,16.822,16.397,16.452,1067844,0
+EDU.US,D,20091110,000000,16.39,16.818,16.39,16.651,1916622,0
+EDU.US,D,20091111,000000,16.766,16.917,16.641,16.876,693921,0
+EDU.US,D,20091112,000000,16.759,17.397,16.759,17.168,1283532,0
+EDU.US,D,20091113,000000,17.301,17.555,16.991,17.116,1056479,0
+EDU.US,D,20091116,000000,17.197,17.42,16.925,17.005,1518512,0
+EDU.US,D,20091117,000000,16.976,17.299,16.92,17.27,695196,0
+EDU.US,D,20091118,000000,17.235,17.267,17.003,17.128,851890,0
+EDU.US,D,20091119,000000,16.983,17.15,16.89,17.045,824635,0
+EDU.US,D,20091120,000000,17.005,17.078,16.89,17.066,783990,0
+EDU.US,D,20091123,000000,17.252,17.252,16.995,17.097,920441,0
+EDU.US,D,20091124,000000,16.979,17,16.813,16.836,1241087,0
+EDU.US,D,20091125,000000,16.728,16.917,16.728,16.86,1204785,0
+EDU.US,D,20091127,000000,16.552,16.749,16.447,16.599,572405,0
+EDU.US,D,20091130,000000,16.609,16.794,16.487,16.717,954189,0
+EDU.US,D,20091201,000000,16.766,16.971,16.691,16.786,631311,0
+EDU.US,D,20091202,000000,16.772,17.211,16.772,17.113,1536446,0
+EDU.US,D,20091203,000000,17.2,17.305,17.075,17.119,1164977,0
+EDU.US,D,20091204,000000,17.294,17.338,17.047,17.07,1251902,0
+EDU.US,D,20091207,000000,17.138,17.361,16.979,17.063,1255949,0
+EDU.US,D,20091208,000000,16.969,17.284,16.824,16.907,727335,0
+EDU.US,D,20091209,000000,16.876,17.062,16.771,16.981,804505,0
+EDU.US,D,20091210,000000,17.216,18.282,17.124,18.128,3004971,0
+EDU.US,D,20091211,000000,18.168,18.348,17.842,17.964,649249,0
+EDU.US,D,20091214,000000,18.099,18.222,17.956,18.111,691535,0
+EDU.US,D,20091215,000000,18.102,18.282,17.856,17.937,1354410,0
+EDU.US,D,20091216,000000,17.851,18.289,17.851,18.039,997389,0
+EDU.US,D,20091217,000000,18.046,18.048,17.318,17.342,2062711,0
+EDU.US,D,20091218,000000,17.294,17.607,17.289,17.469,1037475,0
+EDU.US,D,20091221,000000,17.619,17.992,17.525,17.879,1347405,0
+EDU.US,D,20091222,000000,17.795,18.161,17.795,17.959,796033,0
+EDU.US,D,20091223,000000,18.132,18.146,17.553,17.682,1219550,0
+EDU.US,D,20091224,000000,17.89,17.89,17.703,17.757,230807,0
+EDU.US,D,20091228,000000,17.826,18.284,17.826,18.261,765867,0
+EDU.US,D,20091229,000000,18.284,18.59,18.236,18.472,1351505,0
+EDU.US,D,20091230,000000,18.161,18.4,17.781,17.811,1025721,0
+EDU.US,D,20091231,000000,17.98,17.989,17.674,17.724,393269,0
+EDU.US,D,20100104,000000,17.966,18.062,17.574,17.641,1363437,0
+EDU.US,D,20100105,000000,17.703,18.043,17.681,17.971,815958,0
+EDU.US,D,20100106,000000,18.085,18.55,17.971,18.439,2333055,0
+EDU.US,D,20100107,000000,18.508,18.754,18.423,18.742,1476818,0
+EDU.US,D,20100108,000000,18.407,18.754,18.372,18.681,1496210,0
+EDU.US,D,20100111,000000,18.552,18.666,18.134,18.451,1114260,0
+EDU.US,D,20100112,000000,18.287,18.517,18.158,18.231,893281,0
+EDU.US,D,20100113,000000,18.236,18.521,18.231,18.496,763079,0
+EDU.US,D,20100114,000000,18.402,18.62,18.213,18.261,1197938,0
+EDU.US,D,20100115,000000,18.181,18.22,16.749,16.909,9030303,0
+EDU.US,D,20100119,000000,16.337,18.754,16.337,18.602,14889042,0
+EDU.US,D,20100120,000000,17.799,18.028,17.368,17.919,7704273,0
+EDU.US,D,20100121,000000,17.771,18.156,17.696,17.917,2961285,0
+EDU.US,D,20100122,000000,17.902,17.902,17.488,17.537,1970723,0
+EDU.US,D,20100125,000000,17.582,17.582,17.399,17.506,1524114,0
+EDU.US,D,20100126,000000,17.352,17.511,17.171,17.18,3920038,0
+EDU.US,D,20100127,000000,17.126,17.155,16.281,16.715,4205039,0
+EDU.US,D,20100128,000000,16.976,16.976,16.306,16.354,1706099,0
+EDU.US,D,20100129,000000,16.304,16.395,15.885,15.941,3010257,0
+EDU.US,D,20100201,000000,15.851,16.191,15.8,16.17,820710,0
+EDU.US,D,20100202,000000,16.193,16.592,16.126,16.52,898139,0
+EDU.US,D,20100203,000000,16.594,16.858,16.594,16.749,822403,0
+EDU.US,D,20100204,000000,16.712,16.739,16.264,16.276,2803364,0
+EDU.US,D,20100205,000000,16.503,16.777,15.851,16.175,2009631,0
+EDU.US,D,20100208,000000,16.227,16.25,15.723,15.777,1220709,0
+EDU.US,D,20100209,000000,15.964,16.01,15.542,15.628,2038689,0
+EDU.US,D,20100210,000000,15.777,16.093,15.718,16.008,1273431,0
+EDU.US,D,20100211,000000,15.95,16.326,15.816,16.182,1078858,0
+EDU.US,D,20100212,000000,16.067,16.456,15.892,16.402,1586997,0
+EDU.US,D,20100216,000000,16.529,16.808,16.388,16.761,932565,0
+EDU.US,D,20100217,000000,16.885,16.958,16.736,16.923,1161085,0
+EDU.US,D,20100218,000000,16.888,17.126,16.843,17.014,949491,0
+EDU.US,D,20100219,000000,16.751,17.342,16.751,17.133,1137019,0
+EDU.US,D,20100222,000000,17.171,17.567,17.171,17.328,1304469,0
+EDU.US,D,20100223,000000,17.403,18.028,17.403,17.856,2323981,0
+EDU.US,D,20100224,000000,17.422,18.006,17.306,17.976,1711627,0
+EDU.US,D,20100225,000000,17.696,18.59,17.455,18.538,3987977,0
+EDU.US,D,20100226,000000,18.386,18.402,18.146,18.329,2370418,0
+EDU.US,D,20100301,000000,18.238,18.519,18.238,18.43,1536561,0
+EDU.US,D,20100302,000000,18.402,18.69,18.402,18.503,991685,0
+EDU.US,D,20100303,000000,18.543,18.634,18.141,18.35,831392,0
+EDU.US,D,20100304,000000,18.24,18.326,17.914,17.949,4302292,0
+EDU.US,D,20100305,000000,18.051,18.282,17.994,18.051,1022327,0
+EDU.US,D,20100308,000000,18.087,18.284,17.849,18.051,2089898,0
+EDU.US,D,20100309,000000,17.933,18.273,17.933,18.123,1381195,0
+EDU.US,D,20100310,000000,18.144,19.07,18.144,18.811,3401495,0
+EDU.US,D,20100311,000000,18.754,19.284,18.666,19.234,1922893,0
+EDU.US,D,20100312,000000,19.395,20.148,19.321,20.078,3435191,0
+EDU.US,D,20100315,000000,19.988,20.186,19.386,19.581,1829156,0
+EDU.US,D,20100316,000000,19.595,19.986,19.579,19.928,1046671,0
+EDU.US,D,20100317,000000,19.942,20.629,19.942,20.606,2846331,0
+EDU.US,D,20100318,000000,20.599,20.746,19.87,19.935,3370665,0
+EDU.US,D,20100319,000000,20.005,20.233,19.808,19.953,738759,0
+EDU.US,D,20100322,000000,19.927,20.434,19.883,20.37,1181976,0
+EDU.US,D,20100323,000000,20.347,20.646,20.347,20.617,1947529,0
+EDU.US,D,20100324,000000,20.512,20.567,20.095,20.107,1289472,0
+EDU.US,D,20100325,000000,20.137,20.304,19.965,20.083,972835,0
+EDU.US,D,20100326,000000,20.003,20.188,19.784,19.928,701497,0
+EDU.US,D,20100329,000000,20.057,20.366,19.952,20.329,924967,0
+EDU.US,D,20100330,000000,20.397,20.489,20.075,20.316,552870,0
+EDU.US,D,20100331,000000,20.228,20.496,19.973,20.045,741175,0
+EDU.US,D,20100401,000000,20.05,20.143,19.872,20.143,799957,0
+EDU.US,D,20100405,000000,20.343,20.814,20.277,20.708,1216000,0
+EDU.US,D,20100406,000000,20.796,21.097,20.655,21.06,1847661,0
+EDU.US,D,20100407,000000,21.156,21.156,20.636,20.641,1208305,0
+EDU.US,D,20100408,000000,20.629,20.629,20.397,20.587,625705,0
+EDU.US,D,20100409,000000,20.878,20.91,20.631,20.722,449633,0
+EDU.US,D,20100412,000000,20.936,20.936,20.662,20.717,273543,0
+EDU.US,D,20100413,000000,20.615,21.175,20.615,21.102,3035076,0
+EDU.US,D,20100414,000000,21.123,22.129,21.111,21.848,3845176,0
+EDU.US,D,20100415,000000,21.782,21.991,21.782,21.816,1655041,0
+EDU.US,D,20100416,000000,21.702,21.723,21.082,21.234,2218094,0
+EDU.US,D,20100419,000000,20.91,21.6,20.91,21.569,2620913,0
+EDU.US,D,20100420,000000,22.124,23.587,22.111,23.407,5509428,0
+EDU.US,D,20100421,000000,22.974,23.161,22.556,22.6,4666591,0
+EDU.US,D,20100422,000000,22.415,22.72,22.269,22.561,1904558,0
+EDU.US,D,20100423,000000,22.504,22.526,22.281,22.397,2864497,0
+EDU.US,D,20100426,000000,22.361,22.504,22.281,22.417,903313,0
+EDU.US,D,20100427,000000,22.303,22.498,22.019,22.082,1607305,0
+EDU.US,D,20100428,000000,22.303,22.303,21.885,22.057,1056739,0
+EDU.US,D,20100429,000000,22.269,22.274,21.816,21.916,831516,0
+EDU.US,D,20100430,000000,21.855,22.151,21.855,21.935,613215,0
+EDU.US,D,20100503,000000,21.991,22.306,21.841,22.296,1060472,0
+EDU.US,D,20100504,000000,22.269,22.298,22.013,22.139,1503062,0
+EDU.US,D,20100505,000000,21.897,21.918,21.27,21.344,1539437,0
+EDU.US,D,20100506,000000,21.201,21.468,20.16,20.971,1568867,0
+EDU.US,D,20100507,000000,20.981,20.981,20.217,20.461,1394552,0
+EDU.US,D,20100510,000000,21.07,21.991,21.07,21.871,1614981,0
+EDU.US,D,20100511,000000,21.937,21.937,21.412,21.538,640539,0
+EDU.US,D,20100512,000000,21.424,22.101,21.424,22.054,600596,0
+EDU.US,D,20100513,000000,22.047,22.12,21.78,21.841,528789,0
+EDU.US,D,20100514,000000,21.848,22.042,21.574,21.757,719520,0
+EDU.US,D,20100517,000000,21.909,21.977,21.156,21.927,1301410,0
+EDU.US,D,20100518,000000,22.106,22.429,21.683,21.885,679989,0
+EDU.US,D,20100519,000000,21.735,22.017,21.203,21.481,1218009,0
+EDU.US,D,20100520,000000,21.111,21.391,20.474,20.474,950644,0
+EDU.US,D,20100521,000000,20.462,21.033,19.963,20.774,886707,0
+EDU.US,D,20100524,000000,20.816,21.419,20.816,21.133,938951,0
+EDU.US,D,20100525,000000,20.554,20.779,20.2,20.765,2010578,0
+EDU.US,D,20100526,000000,20.741,21.567,20.425,20.552,1412741,0
+EDU.US,D,20100527,000000,20.708,21.614,20.708,21.609,1447034,0
+EDU.US,D,20100528,000000,21.45,21.693,21.306,21.489,849207,0
+EDU.US,D,20100601,000000,21.417,21.617,21.227,21.227,655486,0
+EDU.US,D,20100602,000000,21.382,21.445,21.028,21.088,1657750,0
+EDU.US,D,20100603,000000,21.258,22.4,21.025,22.373,3375862,0
+EDU.US,D,20100604,000000,22.298,22.663,21.839,21.93,1158825,0
+EDU.US,D,20100607,000000,21.816,21.878,21.353,21.383,888122,0
+EDU.US,D,20100608,000000,21.412,21.51,20.71,21.042,1811465,0
+EDU.US,D,20100609,000000,21.116,21.473,20.902,20.946,910322,0
+EDU.US,D,20100610,000000,21.166,21.577,21.107,21.538,601722,0
+EDU.US,D,20100611,000000,21.429,21.827,21.398,21.735,411650,0
+EDU.US,D,20100614,000000,22.029,22.495,21.916,22.356,1478167,0
+EDU.US,D,20100615,000000,22.361,23.207,22.353,23.191,1361644,0
+EDU.US,D,20100616,000000,23.144,24.028,23.144,23.564,2766058,0
+EDU.US,D,20100617,000000,23.703,23.765,23.161,23.414,607055,0
+EDU.US,D,20100618,000000,23.513,23.888,23.423,23.761,1320518,0
+EDU.US,D,20100621,000000,24.073,24.145,23.606,24.063,1847666,0
+EDU.US,D,20100622,000000,24.145,24.323,23.114,23.203,1095789,0
+EDU.US,D,20100623,000000,23.365,23.503,22.893,23.325,754474,0
+EDU.US,D,20100624,000000,22.994,23.242,22.699,22.792,1685234,0
+EDU.US,D,20100625,000000,22.917,23.622,22.732,23.617,813646,0
+EDU.US,D,20100628,000000,23.511,24.272,23.419,24.052,1087906,0
+EDU.US,D,20100629,000000,23.589,23.589,22.174,22.262,2281502,0
+EDU.US,D,20100630,000000,22.267,22.448,21.801,21.845,1821303,0
+EDU.US,D,20100701,000000,21.974,21.986,21.332,21.652,1982138,0
+EDU.US,D,20100702,000000,21.597,21.678,21.356,21.545,600426,0
+EDU.US,D,20100706,000000,22.024,22.164,21.536,21.773,592406,0
+EDU.US,D,20100707,000000,21.989,22.59,21.745,22.573,1823972,0
+EDU.US,D,20100708,000000,22.578,23.147,22.575,23.144,890780,0
+EDU.US,D,20100709,000000,23.144,23.911,23.144,23.798,1019490,0
+EDU.US,D,20100712,000000,23.861,24.014,23.179,23.269,811751,0
+EDU.US,D,20100713,000000,23.527,23.719,23.203,23.351,832211,0
+EDU.US,D,20100714,000000,23.332,23.721,23.318,23.362,1108245,0
+EDU.US,D,20100715,000000,23.327,23.327,22.758,22.985,1376042,0
+EDU.US,D,20100716,000000,22.974,23.217,22.87,22.888,1610928,0
+EDU.US,D,20100719,000000,22.39,22.746,21.93,22.69,3057885,0
+EDU.US,D,20100720,000000,22.094,22.863,22.035,22.858,1689044,0
+EDU.US,D,20100721,000000,22.668,23.065,22.176,22.274,1490462,0
+EDU.US,D,20100722,000000,22.301,22.558,22.193,22.4,1115724,0
+EDU.US,D,20100723,000000,21.816,23.14,21.806,22.959,1735059,0
+EDU.US,D,20100726,000000,22.985,23.367,22.324,22.645,1110864,0
+EDU.US,D,20100727,000000,22.893,22.893,22.331,22.57,524583,0
+EDU.US,D,20100728,000000,22.685,22.685,22.265,22.333,635312,0
+EDU.US,D,20100729,000000,22.72,23.152,22.281,22.427,1092627,0
+EDU.US,D,20100730,000000,22.042,22.969,22.04,22.927,827681,0
+EDU.US,D,20100802,000000,23.325,23.395,22.884,23.107,900080,0
+EDU.US,D,20100803,000000,23.027,23.195,22.806,23.022,485240,0
+EDU.US,D,20100804,000000,22.88,23.147,22.844,23.117,655101,0
+EDU.US,D,20100805,000000,23.058,23.439,23.03,23.309,1106689,0
+EDU.US,D,20100806,000000,23.102,23.667,23.02,23.646,1456607,0
+EDU.US,D,20100809,000000,23.527,23.779,23.39,23.624,851935,0
+EDU.US,D,20100810,000000,23.205,23.482,22.976,23.217,997850,0
+EDU.US,D,20100811,000000,22.893,22.98,22.68,22.797,655984,0
+EDU.US,D,20100812,000000,22.481,22.688,22.424,22.526,844625,0
+EDU.US,D,20100813,000000,22.526,22.582,22.277,22.439,517647,0
+EDU.US,D,20100816,000000,22.205,22.59,22.097,22.523,525437,0
+EDU.US,D,20100817,000000,22.711,22.839,22.538,22.654,552765,0
+EDU.US,D,20100818,000000,22.441,22.799,22.41,22.711,702440,0
+EDU.US,D,20100819,000000,22.739,23.072,22.68,23.018,876188,0
+EDU.US,D,20100820,000000,23.018,23.716,22.947,23.656,932245,0
+EDU.US,D,20100823,000000,23.739,23.846,23.606,23.639,775911,0
+EDU.US,D,20100824,000000,23.247,23.749,23.219,23.629,730015,0
+EDU.US,D,20100825,000000,23.482,24.126,23.412,23.853,1223819,0
+EDU.US,D,20100826,000000,23.719,24.003,23.559,23.617,1410680,0
+EDU.US,D,20100827,000000,23.609,23.85,23.378,23.611,1508666,0
+EDU.US,D,20100830,000000,23.613,23.885,23.316,23.316,759496,0
+EDU.US,D,20100831,000000,23.276,23.484,22.985,23.112,790099,0
+EDU.US,D,20100901,000000,23.421,23.599,23.278,23.461,1082305,0
+EDU.US,D,20100902,000000,23.369,23.599,23.369,23.559,1754835,0
+EDU.US,D,20100903,000000,23.89,24.52,23.751,24.145,1314204,0
+EDU.US,D,20100907,000000,24.108,24.235,23.782,23.784,745217,0
+EDU.US,D,20100908,000000,23.993,24.119,23.858,24.099,493792,0
+EDU.US,D,20100909,000000,24.18,24.237,23.731,23.833,883956,0
+EDU.US,D,20100910,000000,23.953,24.156,23.669,23.916,802473,0
+EDU.US,D,20100913,000000,24.021,24.092,23.7,23.911,1476747,0
+EDU.US,D,20100914,000000,23.911,24.08,23.624,23.943,590593,0
+EDU.US,D,20100915,000000,23.703,24.476,23.7,24.342,730590,0
+EDU.US,D,20100916,000000,24.333,24.624,24.255,24.479,781412,0
+EDU.US,D,20100917,000000,24.532,25.016,24.479,24.854,2482909,0
+EDU.US,D,20100920,000000,25.058,25.735,24.926,25.73,1284535,0
+EDU.US,D,20100921,000000,25.695,26.063,25.433,25.977,1466119,0
+EDU.US,D,20100922,000000,26.091,26.227,25.93,26.178,694109,0
+EDU.US,D,20100923,000000,26.089,27.26,26.089,26.556,2768703,0
+EDU.US,D,20100924,000000,22.211,23.442,21.722,23.24,10629418,0
+EDU.US,D,20100927,000000,23.332,23.442,21.93,21.959,4414253,0
+EDU.US,D,20100928,000000,21.97,22.388,21.852,22.319,3243352,0
+EDU.US,D,20100929,000000,22.469,22.821,22.208,22.787,2047721,0
+EDU.US,D,20100930,000000,23.03,23.188,22.68,22.875,2426531,0
+EDU.US,D,20101001,000000,22.88,23.121,22.735,23.1,1579634,0
+EDU.US,D,20101004,000000,22.875,23.222,22.563,22.626,1207337,0
+EDU.US,D,20101005,000000,22.151,22.326,21.285,21.769,5227047,0
+EDU.US,D,20101006,000000,21.665,21.902,20.892,21.149,4915307,0
+EDU.US,D,20101007,000000,21.346,21.717,21.168,21.294,2120616,0
+EDU.US,D,20101008,000000,21.481,21.481,20.833,20.868,1683938,0
+EDU.US,D,20101011,000000,20.99,21.766,20.907,21.365,2472521,0
+EDU.US,D,20101012,000000,21.234,21.4,20.779,21.009,1511695,0
+EDU.US,D,20101013,000000,21.187,21.557,21.114,21.351,2605924,0
+EDU.US,D,20101014,000000,21.04,21.351,20.514,21.296,2493070,0
+EDU.US,D,20101015,000000,21.415,21.491,20.952,21.45,1496667,0
+EDU.US,D,20101018,000000,21.977,23.074,21.834,22.049,3456904,0
+EDU.US,D,20101019,000000,21.961,22.221,21.801,21.902,1914047,0
+EDU.US,D,20101020,000000,22.181,22.291,21.927,22.117,1591923,0
+EDU.US,D,20101021,000000,22.037,22.301,21.841,22.099,790807,0
+EDU.US,D,20101022,000000,22.072,23.149,22.061,23.117,1502328,0
+EDU.US,D,20101025,000000,23.302,24.244,23.217,24.114,3439324,0
+EDU.US,D,20101026,000000,23.782,24.532,23.782,24.424,2505403,0
+EDU.US,D,20101027,000000,24.353,24.826,24.173,24.304,2377544,0
+EDU.US,D,20101028,000000,24.263,24.508,24.263,24.448,876831,0
+EDU.US,D,20101029,000000,24.511,25.261,24.445,25.168,1434236,0
+EDU.US,D,20101101,000000,25.317,25.787,24.977,25.069,1915565,0
+EDU.US,D,20101102,000000,25.441,25.5,25.041,25.201,1676934,0
+EDU.US,D,20101103,000000,25.231,25.317,24.467,24.9,1444935,0
+EDU.US,D,20101104,000000,24.895,25.186,24.584,24.816,1291881,0
+EDU.US,D,20101105,000000,25.041,25.041,24.333,24.38,879634,0
+EDU.US,D,20101108,000000,24.38,24.614,23.976,24.23,1951768,0
+EDU.US,D,20101109,000000,24.422,24.792,24.145,24.619,2095613,0
+EDU.US,D,20101110,000000,24.722,26.614,24.636,25.969,3536556,0
+EDU.US,D,20101111,000000,25.519,26.02,25.259,25.77,962857,0
+EDU.US,D,20101112,000000,25.388,25.72,25.228,25.259,1117698,0
+EDU.US,D,20101115,000000,25.732,25.732,25.082,25.156,868548,0
+EDU.US,D,20101116,000000,25.137,25.137,24.525,24.79,849219,0
+EDU.US,D,20101117,000000,24.614,25.519,24.53,25.464,1197631,0
+EDU.US,D,20101118,000000,25.493,25.803,25.08,25.196,1029016,0
+EDU.US,D,20101119,000000,24.909,25.311,24.872,25.17,869677,0
+EDU.US,D,20101122,000000,25.296,25.74,25.141,25.508,1184842,0
+EDU.US,D,20101123,000000,25.082,25.386,24.664,24.703,805365,0
+EDU.US,D,20101124,000000,24.614,24.907,24.614,24.851,1125957,0
+EDU.US,D,20101126,000000,24.652,25.535,24.652,25.329,638759,0
+EDU.US,D,20101129,000000,25.156,25.158,24.496,24.854,955881,0
+EDU.US,D,20101130,000000,24.874,25.181,24.779,24.802,493601,0
+EDU.US,D,20101201,000000,25.018,25.121,24.703,24.799,724264,0
+EDU.US,D,20101202,000000,24.71,24.917,24.427,24.586,778776,0
+EDU.US,D,20101203,000000,24.496,24.538,24.105,24.183,1347632,0
+EDU.US,D,20101206,000000,24.183,24.201,23.723,23.848,1458265,0
+EDU.US,D,20101207,000000,23.923,24.267,23.777,23.791,1112797,0
+EDU.US,D,20101208,000000,23.988,23.988,23.564,23.712,975577,0
+EDU.US,D,20101209,000000,23.518,24.527,23.494,24.323,1657175,0
+EDU.US,D,20101210,000000,24.408,24.755,24.232,24.752,855604,0
+EDU.US,D,20101213,000000,24.755,24.919,24.168,24.323,981985,0
+EDU.US,D,20101214,000000,24.296,24.708,24.078,24.57,833925,0
+EDU.US,D,20101215,000000,24.614,24.917,24.382,24.443,820288,0
+EDU.US,D,20101216,000000,24.38,24.992,24.38,24.856,944634,0
+EDU.US,D,20101217,000000,25.013,25.784,24.971,25.697,1393357,0
+EDU.US,D,20101220,000000,25.585,25.59,24.816,24.866,1656880,0
+EDU.US,D,20101221,000000,25.069,25.069,24.673,24.814,1695725,0
+EDU.US,D,20101222,000000,24.759,25.571,24.759,25.41,855251,0
+EDU.US,D,20101223,000000,25.196,25.331,24.774,24.858,872719,0
+EDU.US,D,20101227,000000,24.764,25.055,24.612,25.02,268667,0
+EDU.US,D,20101228,000000,24.921,25.08,24.792,24.849,289740,0
+EDU.US,D,20101229,000000,24.935,25.001,24.819,24.956,378163,0
+EDU.US,D,20101230,000000,24.826,24.977,24.826,24.837,243059,0
+EDU.US,D,20101231,000000,24.782,24.904,24.484,24.671,410860,0
+EDU.US,D,20110103,000000,24.61,25.013,24.61,24.729,899756,0
+EDU.US,D,20110104,000000,24.804,24.874,24.558,24.642,827919,0
+EDU.US,D,20110105,000000,24.496,24.649,24.448,24.546,1310771,0
+EDU.US,D,20110106,000000,24.614,25.004,24.59,24.669,1924779,0
+EDU.US,D,20110107,000000,24.64,24.794,24.338,24.747,401438,0
+EDU.US,D,20110110,000000,24.26,24.508,24.033,24.508,878197,0
+EDU.US,D,20110111,000000,24.617,24.992,24.422,24.474,839126,0
+EDU.US,D,20110112,000000,24.501,24.669,24.353,24.666,379477,0
+EDU.US,D,20110113,000000,24.579,25.626,24.579,25.467,1488852,0
+EDU.US,D,20110114,000000,25.469,25.493,25.078,25.249,1267758,0
+EDU.US,D,20110118,000000,25.784,26.255,25.111,25.179,2282445,0
+EDU.US,D,20110119,000000,25.198,25.256,23.58,23.836,2145076,0
+EDU.US,D,20110120,000000,23.959,23.959,23.21,23.477,2300224,0
+EDU.US,D,20110121,000000,23.637,23.911,23.314,23.404,1241672,0
+EDU.US,D,20110124,000000,23.24,23.744,23.233,23.733,1018169,0
+EDU.US,D,20110125,000000,23.747,23.747,23.442,23.686,609431,0
+EDU.US,D,20110126,000000,23.686,24.346,23.686,23.866,898058,0
+EDU.US,D,20110127,000000,23.869,23.924,23.444,23.475,718206,0
+EDU.US,D,20110128,000000,23.705,23.705,23.036,23.175,611495,0
+EDU.US,D,20110131,000000,23.17,23.17,22.87,23.132,897863,0
+EDU.US,D,20110201,000000,23.129,23.327,22.92,23.262,766692,0
+EDU.US,D,20110202,000000,23.129,23.568,23.129,23.349,439741,0
+EDU.US,D,20110203,000000,23.278,23.624,23.21,23.442,1555608,0
+EDU.US,D,20110204,000000,23.314,23.316,22.985,23.058,487171,0
+EDU.US,D,20110207,000000,23.001,23.114,22.957,22.996,386703,0
+EDU.US,D,20110208,000000,23.077,23.077,22.354,22.462,835236,0
+EDU.US,D,20110209,000000,22.495,22.533,21.892,22.269,2504622,0
+EDU.US,D,20110210,000000,22.227,22.388,21.922,22.037,2269501,0
+EDU.US,D,20110211,000000,22.075,22.249,21.801,22.239,2315910,0
+EDU.US,D,20110214,000000,22.392,22.462,22.176,22.307,1284100,0
+EDU.US,D,20110215,000000,22.314,22.863,22.267,22.755,1127919,0
+EDU.US,D,20110216,000000,22.801,22.982,22.547,22.767,1125006,0
+EDU.US,D,20110218,000000,22.676,22.952,22.6,22.748,552051,0
+EDU.US,D,20110222,000000,22.602,22.643,22.186,22.237,982138,0
+EDU.US,D,20110223,000000,22.216,22.279,21.493,21.797,1606479,0
+EDU.US,D,20110224,000000,21.723,22.129,21.628,21.825,2147029,0
+EDU.US,D,20110225,000000,22.003,22.718,21.954,22.694,1103958,0
+EDU.US,D,20110228,000000,22.83,22.908,22.454,22.647,1262809,0
+EDU.US,D,20110301,000000,22.718,22.718,21.862,21.868,817566,0
+EDU.US,D,20110302,000000,21.963,22.397,21.834,22.298,610260,0
+EDU.US,D,20110303,000000,22.454,22.575,22.364,22.54,375228,0
+EDU.US,D,20110304,000000,22.518,22.518,22.063,22.101,527941,0
+EDU.US,D,20110307,000000,22.106,22.191,21.607,21.825,691698,0
+EDU.US,D,20110308,000000,21.918,21.918,21.412,21.45,876653,0
+EDU.US,D,20110309,000000,21.405,21.527,21.234,21.33,1319020,0
+EDU.US,D,20110310,000000,21.06,21.201,20.352,21.048,4197762,0
+EDU.US,D,20110311,000000,20.89,22.075,20.89,22.045,1824570,0
+EDU.US,D,20110314,000000,21.85,22.41,21.695,21.951,2004101,0
+EDU.US,D,20110315,000000,21.353,22.112,21.346,21.752,2631544,0
+EDU.US,D,20110316,000000,21.674,22.269,20.831,21.398,3090557,0
+EDU.US,D,20110317,000000,21.759,21.974,21.592,21.683,1590900,0
+EDU.US,D,20110318,000000,21.85,21.895,21.368,21.48,777118,0
+EDU.US,D,20110321,000000,21.801,22.811,21.74,22.779,2191180,0
+EDU.US,D,20110322,000000,22.737,22.927,22.501,22.851,2244257,0
+EDU.US,D,20110323,000000,22.853,23.282,22.72,23.2,3122637,0
+EDU.US,D,20110324,000000,23.2,23.641,23.077,23.161,2119041,0
+EDU.US,D,20110325,000000,23.082,23.242,22.395,22.959,2414285,0
+EDU.US,D,20110328,000000,22.969,23.252,22.767,22.846,1071665,0
+EDU.US,D,20110329,000000,22.621,23.287,22.621,23.188,1102192,0
+EDU.US,D,20110330,000000,23.325,23.723,23.325,23.437,1048775,0
+EDU.US,D,20110331,000000,23.302,23.723,23.188,23.461,1347205,0
+EDU.US,D,20110401,000000,23.716,24.486,23.627,24.289,1335172,0
+EDU.US,D,20110404,000000,24.412,24.481,23.971,24.351,706727,0
+EDU.US,D,20110405,000000,24.26,24.759,24.164,24.631,1555429,0
+EDU.US,D,20110406,000000,25.376,27.153,25.322,27.036,5423788,0
+EDU.US,D,20110407,000000,26.958,28.119,26.865,28.092,3786219,0
+EDU.US,D,20110408,000000,28.009,28.178,27.383,27.683,3212002,0
+EDU.US,D,20110411,000000,27.739,27.739,27.075,27.143,1165834,0
+EDU.US,D,20110412,000000,27.095,27.153,26.119,26.466,1798689,0
+EDU.US,D,20110413,000000,26.642,26.799,26.39,26.675,1142893,0
+EDU.US,D,20110414,000000,26.541,27.335,26.489,27.013,1464852,0
+EDU.US,D,20110415,000000,27.021,27.71,26.787,27.354,1485226,0
+EDU.US,D,20110418,000000,27.138,27.387,26.841,27.265,964865,0
+EDU.US,D,20110419,000000,27.193,27.558,27.013,27.258,904461,0
+EDU.US,D,20110420,000000,27.359,27.894,27.328,27.831,1387232,0
+EDU.US,D,20110421,000000,27.999,28.121,27.457,27.629,891327,0
+EDU.US,D,20110425,000000,27.812,28.077,27.605,27.734,497888,0
+EDU.US,D,20110426,000000,27.725,28.578,27.697,27.826,1465855,0
+EDU.US,D,20110427,000000,28.839,30.911,28.737,30.05,5241848,0
+EDU.US,D,20110428,000000,29.998,30.24,29.26,29.361,1785657,0
+EDU.US,D,20110429,000000,29.415,29.499,28.899,29.255,777932,0
+EDU.US,D,20110502,000000,29.347,29.959,29.25,29.445,790457,0
+EDU.US,D,20110503,000000,29.302,29.394,28.102,28.445,977842,0
+EDU.US,D,20110504,000000,28.489,28.733,27.13,28.225,2133336,0
+EDU.US,D,20110505,000000,28.132,28.412,27.612,27.739,1792119,0
+EDU.US,D,20110506,000000,28.151,28.323,27.657,27.95,680965,0
+EDU.US,D,20110509,000000,27.95,28.154,27.697,28.082,571695,0
+EDU.US,D,20110510,000000,28.201,28.318,27.816,28.131,400328,0
+EDU.US,D,20110511,000000,28.131,28.578,27.676,28.013,1276306,0
+EDU.US,D,20110512,000000,27.786,29.176,27.702,28.96,1010940,0
+EDU.US,D,20110513,000000,28.834,28.965,28.107,28.222,997841,0
+EDU.US,D,20110516,000000,27.981,28.294,27.847,27.922,755622,0
+EDU.US,D,20110517,000000,27.752,28.051,26.912,27.193,1363146,0
+EDU.US,D,20110518,000000,27.164,28.379,27.164,28.334,1854875,0
+EDU.US,D,20110519,000000,28.325,28.913,28.215,28.374,1327483,0
+EDU.US,D,20110520,000000,28.433,28.433,28.073,28.196,997567,0
+EDU.US,D,20110523,000000,27.895,27.969,27.118,27.245,1459644,0
+EDU.US,D,20110524,000000,27.39,27.61,27.138,27.202,995004,0
+EDU.US,D,20110525,000000,27.268,27.385,26.979,27.09,646240,0
+EDU.US,D,20110526,000000,27.112,27.16,26.824,26.938,454627,0
+EDU.US,D,20110527,000000,27.043,27.491,26.696,27.486,755677,0
+EDU.US,D,20110531,000000,27.708,27.821,26.893,27.155,1284851,0
+EDU.US,D,20110601,000000,26.898,27.118,26.326,26.368,813027,0
+EDU.US,D,20110602,000000,26.784,27.024,25.934,26.426,1490462,0
+EDU.US,D,20110603,000000,26.04,26.627,25.823,26.102,1114239,0
+EDU.US,D,20110606,000000,26.75,27.284,25.552,25.777,1607925,0
+EDU.US,D,20110607,000000,25.939,26.378,25.55,25.863,1096457,0
+EDU.US,D,20110608,000000,25.863,26.02,24.472,24.588,1635187,0
+EDU.US,D,20110609,000000,24.595,25.001,24.021,24.56,2314997,0
+EDU.US,D,20110610,000000,24.484,24.527,23.487,23.545,2003463,0
+EDU.US,D,20110613,000000,23.881,24.999,23.716,24.09,2361196,0
+EDU.US,D,20110614,000000,24.3,24.872,24.287,24.645,1300175,0
+EDU.US,D,20110615,000000,24.467,24.735,23.217,23.311,2256547,0
+EDU.US,D,20110616,000000,23.554,24.117,23.142,23.395,2246884,0
+EDU.US,D,20110617,000000,23.604,23.794,23.304,23.367,1366709,0
+EDU.US,D,20110620,000000,23.294,23.885,23.159,23.463,1431550,0
+EDU.US,D,20110621,000000,23.518,24.71,23.501,24.489,2546748,0
+EDU.US,D,20110622,000000,24.382,24.489,23.539,23.592,1543821,0
+EDU.US,D,20110623,000000,23.318,24.073,23.25,24.043,1268957,0
+EDU.US,D,20110624,000000,24.08,24.878,24.066,24.854,2244287,0
+EDU.US,D,20110627,000000,24.649,25.433,24.555,25.243,1784684,0
+EDU.US,D,20110628,000000,25.247,26.431,25.001,26.154,2207259,0
+EDU.US,D,20110629,000000,26.224,26.323,25.805,26.234,2110241,0
+EDU.US,D,20110630,000000,25.805,26.292,25.626,26.19,1861853,0
+EDU.US,D,20110701,000000,26.234,27.299,26.181,26.903,1202811,0
+EDU.US,D,20110705,000000,26.878,27.148,26.698,27.06,773180,0
+EDU.US,D,20110706,000000,26.976,28.092,26.883,27.681,1533502,0
+EDU.US,D,20110707,000000,27.931,28.189,27.764,28.009,728880,0
+EDU.US,D,20110708,000000,27.662,27.802,27.225,27.58,727503,0
+EDU.US,D,20110711,000000,27.193,27.496,26.666,26.775,1534340,0
+EDU.US,D,20110712,000000,26.724,27.173,26.452,26.949,1767476,0
+EDU.US,D,20110713,000000,27.176,27.755,27.132,27.477,905408,0
+EDU.US,D,20110714,000000,27.489,27.725,26.961,27.228,993086,0
+EDU.US,D,20110715,000000,27.442,28.939,27.38,28.839,2367736,0
+EDU.US,D,20110718,000000,30.767,31.178,28.092,28.097,7216926,0
+EDU.US,D,20110719,000000,28.533,29.341,28.365,29.191,3669457,0
+EDU.US,D,20110720,000000,29.199,30.102,29.045,29.772,1924438,0
+EDU.US,D,20110721,000000,29.959,30.09,29.385,29.671,1555506,0
+EDU.US,D,20110722,000000,29.905,30.107,29.796,29.938,2095669,0
+EDU.US,D,20110725,000000,29.898,29.945,29.661,29.834,1277732,0
+EDU.US,D,20110726,000000,29.836,29.969,29.621,29.686,1487918,0
+EDU.US,D,20110727,000000,29.639,29.689,29.198,29.248,1510433,0
+EDU.US,D,20110728,000000,29.302,29.302,28.571,28.618,1795008,0
+EDU.US,D,20110729,000000,28.6,29.95,28.233,29.94,1718397,0
+EDU.US,D,20110801,000000,30.006,30.097,28.068,28.134,2091676,0
+EDU.US,D,20110802,000000,27.914,28.084,26.874,26.874,2201824,0
+EDU.US,D,20110803,000000,26.935,27.652,26.238,27.646,1282995,0
+EDU.US,D,20110804,000000,27.164,27.296,26.002,26.002,1328926,0
+EDU.US,D,20110805,000000,26.395,26.489,25.664,26.058,1825632,0
+EDU.US,D,20110808,000000,25.59,26.117,24.614,24.614,3189376,0
+EDU.US,D,20110809,000000,24.804,27.786,24.781,27.786,3078242,0
+EDU.US,D,20110810,000000,26.846,28.299,26.464,27.373,2750412,0
+EDU.US,D,20110811,000000,27.183,28.543,26.976,27.914,2878399,0
+EDU.US,D,20110812,000000,27.999,28.468,27.849,28.412,3038910,0
+EDU.US,D,20110815,000000,28.431,28.88,28.412,28.852,630969,0
+EDU.US,D,20110816,000000,28.028,28.947,28.028,28.186,1043451,0
+EDU.US,D,20110817,000000,28.308,28.477,26.753,27.109,1484165,0
+EDU.US,D,20110818,000000,26.321,26.536,25.476,26.236,2005753,0
+EDU.US,D,20110819,000000,26.04,27.258,25.702,25.787,989033,0
+EDU.US,D,20110822,000000,26.639,26.903,25.749,25.861,1584645,0
+EDU.US,D,20110823,000000,26.124,26.489,25.702,26.489,2134717,0
+EDU.US,D,20110824,000000,26.518,26.592,25.645,25.908,681994,0
+EDU.US,D,20110825,000000,26.321,26.321,25.008,25.129,664180,0
+EDU.US,D,20110826,000000,24.961,25.486,24.839,25.383,454907,0
+EDU.US,D,20110829,000000,25.693,26.292,25.533,26.292,602362,0
+EDU.US,D,20110830,000000,26.048,27.333,25.917,27.146,1042147,0
+EDU.US,D,20110831,000000,27.352,28.712,27.287,28.6,2145044,0
+EDU.US,D,20110901,000000,28.768,28.797,27.878,28.139,1253683,0
+EDU.US,D,20110902,000000,27.859,28.505,27.567,27.745,1210267,0
+EDU.US,D,20110906,000000,27.408,27.727,26.602,27.708,946087,0
+EDU.US,D,20110907,000000,28.225,29.856,28.225,29.649,1349551,0
+EDU.US,D,20110908,000000,29.368,30.334,29.227,30.165,1511573,0
+EDU.US,D,20110909,000000,29.865,30.174,29.227,29.659,838043,0
+EDU.US,D,20110912,000000,29.359,30.006,29.049,29.977,878769,0
+EDU.US,D,20110913,000000,29.977,30.634,29.782,30.512,1270754,0
+EDU.US,D,20110914,000000,30.859,32.603,30.831,31.6,1804445,0
+EDU.US,D,20110915,000000,31.759,32.097,30.952,31.075,1618229,0
+EDU.US,D,20110916,000000,30.944,31.318,30.193,30.437,1127365,0
+EDU.US,D,20110919,000000,30.015,30.794,29.996,30.709,1297782,0
+EDU.US,D,20110920,000000,30.944,31.666,30.277,30.325,821156,0
+EDU.US,D,20110921,000000,30.409,30.494,27.474,27.512,2270580,0
+EDU.US,D,20110922,000000,26.753,26.836,25.111,25.476,2041410,0
+EDU.US,D,20110923,000000,25.383,27.08,25.177,26.509,1433230,0
+EDU.US,D,20110926,000000,26.471,26.649,25.082,26.142,1222887,0
+EDU.US,D,20110927,000000,26.986,28.168,26.827,27.989,1399197,0
+EDU.US,D,20110928,000000,27.361,27.662,25.851,25.861,1157237,0
+EDU.US,D,20110929,000000,26.489,26.536,21.107,22.841,5239746,0
+EDU.US,D,20110930,000000,22.58,23.705,21.481,21.538,5204301,0
+EDU.US,D,20111003,000000,21.52,22.476,19.935,20.038,4389094,0
+EDU.US,D,20111004,000000,19.682,21.848,19.326,21.726,4674313,0
+EDU.US,D,20111005,000000,21.66,24.061,21.398,23.836,2943407,0
+EDU.US,D,20111006,000000,23.939,25.805,23.432,25.73,3555381,0
+EDU.US,D,20111007,000000,25.645,26.134,25.082,25.599,2915945,0
+EDU.US,D,20111010,000000,25.984,27.005,25.833,26.779,2064999,0
+EDU.US,D,20111011,000000,26.574,27.924,26.245,27.727,1845192,0
+EDU.US,D,20111012,000000,28.056,28.965,27.895,28.422,1907390,0
+EDU.US,D,20111013,000000,28.486,28.6,27.652,28.065,1865323,0
+EDU.US,D,20111014,000000,28.553,28.655,27.859,28.318,1236891,0
+EDU.US,D,20111017,000000,28.092,29.04,28.036,28.139,2848664,0
+EDU.US,D,20111018,000000,26.696,26.696,22.317,24.745,8555814,0
+EDU.US,D,20111019,000000,24.792,25.336,24.023,24.904,3022544,0
+EDU.US,D,20111020,000000,24.885,24.885,23.17,23.967,2012291,0
+EDU.US,D,20111021,000000,24.099,25.673,23.92,25.27,2948636,0
+EDU.US,D,20111024,000000,25.317,26.602,25.317,26.582,1513792,0
+EDU.US,D,20111025,000000,26.649,26.912,25.814,26.433,924057,0
+EDU.US,D,20111026,000000,26.715,27.155,25.74,26.846,1364923,0
+EDU.US,D,20111027,000000,27.399,28.403,27.399,28.225,1613749,0
+EDU.US,D,20111028,000000,28.056,28.721,27.934,28.196,1374035,0
+EDU.US,D,20111031,000000,28.131,28.412,27.792,27.792,872680,0
+EDU.US,D,20111101,000000,26.63,28.036,26.349,27.333,1207992,0
+EDU.US,D,20111102,000000,27.193,27.727,27.1,27.52,913877,0
+EDU.US,D,20111103,000000,27.567,27.737,27.183,27.587,861474,0
+EDU.US,D,20111104,000000,27.558,27.691,26.668,27.052,978634,0
+EDU.US,D,20111107,000000,26.967,27.23,26.414,26.836,561596,0
+EDU.US,D,20111108,000000,26.893,27.249,26.424,27.146,559579,0
+EDU.US,D,20111109,000000,26.245,26.818,26.105,26.217,674493,0
+EDU.US,D,20111110,000000,26.292,26.753,25.355,25.523,755790,0
+EDU.US,D,20111111,000000,25.59,25.908,25.027,25.412,1304266,0
+EDU.US,D,20111114,000000,25.421,25.543,24.417,24.614,1352642,0
+EDU.US,D,20111115,000000,24.642,24.688,24.033,24.08,1506433,0
+EDU.US,D,20111116,000000,23.939,24.792,23.855,24.277,1915583,0
+EDU.US,D,20111117,000000,23.929,24.23,23.264,23.339,2470633,0
+EDU.US,D,20111118,000000,23.611,23.639,21.313,21.36,5405351,0
+EDU.US,D,20111121,000000,21.577,22.486,20.722,21.023,4790801,0
+EDU.US,D,20111122,000000,21.097,22.364,21.051,22.167,2760118,0
+EDU.US,D,20111123,000000,21.848,22.176,21.37,21.435,2465563,0
+EDU.US,D,20111125,000000,21.313,22.167,21.313,21.998,474037,0
+EDU.US,D,20111128,000000,22.908,23.17,21.885,22.082,2418103,0
+EDU.US,D,20111129,000000,22.026,22.813,21.885,22.439,1351784,0
+EDU.US,D,20111130,000000,23.676,24.201,23.161,23.667,1508010,0
+EDU.US,D,20111201,000000,23.667,24.484,23.132,23.217,1076224,0
+EDU.US,D,20111202,000000,23.423,23.723,23.302,23.385,686136,0
+EDU.US,D,20111205,000000,23.761,24.24,23.545,24.09,1068283,0
+EDU.US,D,20111206,000000,24.014,24.342,23.554,23.62,840801,0
+EDU.US,D,20111207,000000,23.62,23.77,23.03,23.161,842146,0
+EDU.US,D,20111208,000000,22.88,22.974,22.429,22.486,1038276,0
+EDU.US,D,20111209,000000,22.701,22.833,22.326,22.673,667789,0
+EDU.US,D,20111212,000000,22.298,22.439,21.867,22.289,824185,0
+EDU.US,D,20111213,000000,22.504,22.645,21.332,21.445,933712,0
+EDU.US,D,20111214,000000,21.36,21.455,20.629,20.713,1667684,0
+EDU.US,D,20111215,000000,21.107,21.238,20.329,20.451,2768021,0
+EDU.US,D,20111216,000000,20.657,20.722,19.457,20.385,3195978,0
+EDU.US,D,20111219,000000,20.385,20.619,20.075,20.123,943196,0
+EDU.US,D,20111220,000000,20.508,21.678,20.479,21.332,1397852,0
+EDU.US,D,20111221,000000,21.38,21.829,20.883,21.67,1333116,0
+EDU.US,D,20111222,000000,21.67,22.476,21.67,22.402,825172,0
+EDU.US,D,20111223,000000,22.392,22.692,22.279,22.58,506162,0
+EDU.US,D,20111227,000000,22.383,22.701,22.307,22.598,414544,0
+EDU.US,D,20111228,000000,22.542,22.673,22.158,22.402,780491,0
+EDU.US,D,20111229,000000,22.439,22.542,21.914,22.269,657442,0
+EDU.US,D,20111230,000000,22.196,22.692,22.176,22.551,795511,0
+EDU.US,D,20120103,000000,23.038,23.479,22.12,22.279,1061363,0
+EDU.US,D,20120104,000000,22.251,22.307,20.873,21.285,2116939,0
+EDU.US,D,20120105,000000,21.238,21.632,20.807,21.473,1170513,0
+EDU.US,D,20120106,000000,21.652,21.652,20.779,20.929,987297,0
+EDU.US,D,20120109,000000,21.07,21.136,20.198,20.732,1234619,0
+EDU.US,D,20120110,000000,21.191,22.439,21.042,22.336,1109201,0
+EDU.US,D,20120111,000000,22.317,22.663,22.139,22.607,642395,0
+EDU.US,D,20120112,000000,22.787,23.077,22.439,23.048,739569,0
+EDU.US,D,20120113,000000,23.01,23.676,22.72,23.649,1442986,0
+EDU.US,D,20120117,000000,21.688,22.196,20.517,20.966,6631827,0
+EDU.US,D,20120118,000000,20.854,22.692,20.816,22.59,3301252,0
+EDU.US,D,20120119,000000,22.448,23.227,21.388,21.464,2927285,0
+EDU.US,D,20120120,000000,21.577,22.026,21.267,21.821,1188668,0
+EDU.US,D,20120123,000000,21.885,21.885,21.097,21.126,987120,0
+EDU.US,D,20120124,000000,20.929,21.642,20.873,21.577,551460,0
+EDU.US,D,20120125,000000,21.652,22.345,21.52,22.101,946401,0
+EDU.US,D,20120126,000000,22.269,22.787,22.035,22.561,1383990,0
+EDU.US,D,20120127,000000,22.129,23.188,22.129,23.058,1738997,0
+EDU.US,D,20120130,000000,22.626,22.917,22.092,22.298,1654559,0
+EDU.US,D,20120131,000000,22.439,22.654,21.848,22.336,1656633,0
+EDU.US,D,20120201,000000,22.383,23.02,22.279,22.777,1407328,0
+EDU.US,D,20120202,000000,22.787,23.995,22.777,23.442,2108899,0
+EDU.US,D,20120203,000000,23.649,24.304,23.442,24.248,1283903,0
+EDU.US,D,20120206,000000,23.948,24.577,22.974,23.751,3263318,0
+EDU.US,D,20120207,000000,23.611,24.248,23.414,23.461,959236,0
+EDU.US,D,20120208,000000,23.404,24.192,23.404,23.714,1762619,0
+EDU.US,D,20120209,000000,23.667,24.248,23.658,24.033,894862,0
+EDU.US,D,20120210,000000,23.442,24.052,23.404,23.808,1039682,0
+EDU.US,D,20120213,000000,23.92,24.351,23.855,24.09,1007361,0
+EDU.US,D,20120214,000000,24.08,25.196,24.061,24.735,1089659,0
+EDU.US,D,20120215,000000,24.849,25.027,24.605,24.914,858439,0
+EDU.US,D,20120216,000000,24.839,25.458,24.735,25.196,1053035,0
+EDU.US,D,20120217,000000,25.317,25.608,25.261,25.364,688439,0
+EDU.US,D,20120221,000000,25.355,25.673,24.323,24.53,1598362,0
+EDU.US,D,20120222,000000,24.811,25.215,24.445,24.586,945559,0
+EDU.US,D,20120223,000000,24.661,24.802,24.361,24.455,585487,0
+EDU.US,D,20120224,000000,24.24,24.614,23.883,24.52,822542,0
+EDU.US,D,20120227,000000,24.192,24.52,23.902,24.38,560085,0
+EDU.US,D,20120228,000000,24.24,24.849,24.061,24.698,884177,0
+EDU.US,D,20120229,000000,24.745,24.942,24.614,24.858,807963,0
+EDU.US,D,20120301,000000,24.839,25.139,24.342,24.52,570956,0
+EDU.US,D,20120302,000000,24.661,26.03,24.614,25.355,1081040,0
+EDU.US,D,20120305,000000,25.449,25.898,25.279,25.299,1474670,0
+EDU.US,D,20120306,000000,24.971,25.027,24.211,24.211,1571980,0
+EDU.US,D,20120307,000000,24.484,25.364,24.258,25.055,741271,0
+EDU.US,D,20120308,000000,25.346,26.368,25.27,26.292,994170,0
+EDU.US,D,20120309,000000,26.264,26.284,25.645,25.693,1097296,0
+EDU.US,D,20120312,000000,25.72,26.162,25.205,25.326,831657,0
+EDU.US,D,20120313,000000,25.383,25.608,24.811,25.121,857256,0
+EDU.US,D,20120314,000000,25.215,25.251,24.361,24.408,1939743,0
+EDU.US,D,20120315,000000,24.474,26.245,24.37,26.152,1064559,0
+EDU.US,D,20120316,000000,26.245,26.528,25.777,25.955,1115071,0
+EDU.US,D,20120319,000000,26.011,26.611,25.796,26.433,704837,0
+EDU.US,D,20120320,000000,26.292,26.958,26.284,26.818,1702424,0
+EDU.US,D,20120321,000000,26.799,26.836,26.208,26.311,1441138,0
+EDU.US,D,20120322,000000,25.73,25.88,25.092,25.317,2021220,0
+EDU.US,D,20120323,000000,25.317,25.326,24.538,25.289,748425,0
+EDU.US,D,20120326,000000,25.523,25.805,25.279,25.599,633142,0
+EDU.US,D,20120327,000000,25.626,25.823,24.895,25.233,784865,0
+EDU.US,D,20120328,000000,25.505,25.523,24.427,24.755,1062171,0
+EDU.US,D,20120329,000000,24.567,25.196,24.38,24.961,1589809,0
+EDU.US,D,20120330,000000,25.205,25.898,25.073,25.749,1109694,0
+EDU.US,D,20120402,000000,25.787,26.715,25.768,26.582,867951,0
+EDU.US,D,20120403,000000,26.405,27.005,26.405,26.546,573349,0
+EDU.US,D,20120404,000000,26.255,26.339,25.758,26.02,703833,0
+EDU.US,D,20120405,000000,25.74,26.255,25.693,26.134,559877,0
+EDU.US,D,20120409,000000,25.412,25.758,25.326,25.561,414597,0
+EDU.US,D,20120410,000000,25.43,25.645,25.036,25.355,749694,0
+EDU.US,D,20120411,000000,26.04,26.255,25.72,26.058,650191,0
+EDU.US,D,20120412,000000,25.965,26.715,25.814,26.134,992156,0
+EDU.US,D,20120413,000000,25.974,26.198,25.412,25.851,900161,0
+EDU.US,D,20120416,000000,25.833,25.993,24.634,25.233,1348975,0
+EDU.US,D,20120417,000000,26.067,27.371,25.683,26.134,1961196,0
+EDU.US,D,20120418,000000,25.787,26.058,25.655,25.72,574901,0
+EDU.US,D,20120419,000000,25.851,26.245,25.486,25.683,713389,0
+EDU.US,D,20120420,000000,25.833,25.898,25.308,25.402,767585,0
+EDU.US,D,20120423,000000,24.942,25.149,23.751,24.287,1405545,0
+EDU.US,D,20120424,000000,24.313,24.491,24.005,24.173,756395,0
+EDU.US,D,20120425,000000,24.455,24.53,24.023,24.164,551008,0
+EDU.US,D,20120426,000000,24.173,24.708,24.061,24.53,2222656,0
+EDU.US,D,20120427,000000,24.68,25.317,24.38,25.224,1060561,0
+EDU.US,D,20120430,000000,25.215,25.261,24.642,25.064,771306,0
+EDU.US,D,20120501,000000,25.233,25.908,25.139,25.805,1134945,0
+EDU.US,D,20120502,000000,25.664,27.071,25.664,27.024,1373569,0
+EDU.US,D,20120503,000000,26.912,27.052,26.302,26.724,1593382,0
+EDU.US,D,20120504,000000,26.311,27.005,26.311,26.893,1583179,0
+EDU.US,D,20120507,000000,26.799,26.893,26.442,26.789,1724814,0
+EDU.US,D,20120508,000000,26.433,27.08,26.424,26.986,1821581,0
+EDU.US,D,20120509,000000,26.518,26.779,26.385,26.518,1770454,0
+EDU.US,D,20120510,000000,26.658,26.677,25.974,26.095,1198394,0
+EDU.US,D,20120511,000000,25.787,26.405,25.618,26.02,620189,0
+EDU.US,D,20120514,000000,25.618,26.048,25.486,25.514,652184,0
+EDU.US,D,20120515,000000,25.402,25.89,25.317,25.626,491257,0
+EDU.US,D,20120516,000000,25.693,25.937,24.567,24.595,1111013,0
+EDU.US,D,20120517,000000,24.774,24.885,24.501,24.68,1449831,0
+EDU.US,D,20120518,000000,24.614,25.43,24.07,24.183,1020287,0
+EDU.US,D,20120521,000000,24.398,25.233,24.108,25.168,1267993,0
+EDU.US,D,20120522,000000,25.082,25.796,25.046,25.449,1232977,0
+EDU.US,D,20120523,000000,25.082,25.149,24.464,24.858,869129,0
+EDU.US,D,20120524,000000,24.868,24.904,24.389,24.642,395335,0
+EDU.US,D,20120525,000000,24.717,24.895,24.501,24.595,402146,0
+EDU.US,D,20120529,000000,24.914,25.777,24.914,25.749,677433,0
+EDU.US,D,20120530,000000,25.299,25.636,24.877,24.914,614948,0
+EDU.US,D,20120531,000000,24.942,25.261,24.304,24.858,738952,0
+EDU.US,D,20120601,000000,24.38,24.792,24.38,24.567,1053250,0
+EDU.US,D,20120604,000000,24.577,25.092,24.38,24.717,660946,0
+EDU.US,D,20120605,000000,24.661,25.308,24.511,25.196,626757,0
+EDU.US,D,20120606,000000,25.299,25.88,24.98,25.458,497559,0
+EDU.US,D,20120607,000000,25.768,26.02,25.402,25.449,447089,0
+EDU.US,D,20120608,000000,25.373,25.787,25.149,25.777,303224,0
+EDU.US,D,20120611,000000,26.095,26.198,25.251,25.279,338947,0
+EDU.US,D,20120612,000000,25.561,25.787,25.308,25.496,3441435,0
+EDU.US,D,20120613,000000,25.523,25.702,25.279,25.346,285946,0
+EDU.US,D,20120614,000000,25.402,25.599,25.243,25.505,423687,0
+EDU.US,D,20120615,000000,25.561,26.518,25.458,26.499,659448,0
+EDU.US,D,20120618,000000,26.284,26.565,25.439,25.626,739990,0
+EDU.US,D,20120619,000000,25.655,26.385,25.608,26.02,505625,0
+EDU.US,D,20120620,000000,26.349,26.349,25.317,25.496,661165,0
+EDU.US,D,20120621,000000,25.505,25.505,24.567,24.577,1185021,0
+EDU.US,D,20120622,000000,24.792,24.792,23.855,23.948,1180119,0
+EDU.US,D,20120625,000000,23.432,23.592,22.514,22.851,1835667,0
+EDU.US,D,20120626,000000,23.114,23.639,23.048,23.451,1399551,0
+EDU.US,D,20120627,000000,23.601,24.145,23.471,23.986,770029,0
+EDU.US,D,20120628,000000,23.639,24.07,23.339,23.479,908812,0
+EDU.US,D,20120629,000000,23.817,23.817,22.73,22.974,1876755,0
+EDU.US,D,20120702,000000,23.188,23.188,22.439,22.514,1874875,0
+EDU.US,D,20120703,000000,22.542,22.561,22.082,22.504,455785,0
+EDU.US,D,20120705,000000,22.598,23.508,22.504,23.302,3347570,0
+EDU.US,D,20120706,000000,23.001,23.188,22.974,23.161,1311291,0
+EDU.US,D,20120709,000000,22.86,23.264,22.495,22.551,1094221,0
+EDU.US,D,20120710,000000,22.739,22.964,21.735,21.942,1738789,0
+EDU.US,D,20120711,000000,22.196,22.279,21.21,21.491,2716435,0
+EDU.US,D,20120712,000000,21.323,21.417,21.107,21.248,1868612,0
+EDU.US,D,20120713,000000,21.248,21.332,20.845,21.051,1551892,0
+EDU.US,D,20120716,000000,21.06,21.107,20.572,20.873,3241083,0
+EDU.US,D,20120717,000000,14.065,16.409,12.996,13.71,32685410,0
+EDU.US,D,20120718,000000,14.037,14.102,8.824,8.908,73981454,0
+EDU.US,D,20120719,000000,9.902,12.246,9.751,10.502,51391216,0
+EDU.US,D,20120720,000000,11.674,12.556,11.355,12.106,19361462,0
+EDU.US,D,20120723,000000,11.974,12.303,11.234,11.431,13777720,0
+EDU.US,D,20120724,000000,11.759,11.759,11.393,11.533,7925591,0
+EDU.US,D,20120725,000000,11.533,11.674,10.699,10.774,7841182,0
+EDU.US,D,20120726,000000,10.868,11.13,10.708,10.99,4061946,0
+EDU.US,D,20120727,000000,10.999,11.365,10.981,11.205,3466953,0
+EDU.US,D,20120730,000000,11.252,11.374,9.922,10.22,7044973,0
+EDU.US,D,20120731,000000,10.24,10.746,9.958,10.708,5455888,0
+EDU.US,D,20120801,000000,10.793,10.821,10.437,10.53,2113372,0
+EDU.US,D,20120802,000000,10.323,11.064,10.323,10.99,4254124,0
+EDU.US,D,20120803,000000,11.092,11.205,10.577,10.624,2277527,0
+EDU.US,D,20120806,000000,10.755,11.468,10.755,11.158,3260054,0
+EDU.US,D,20120807,000000,11.064,11.572,10.802,11.355,3495684,0
+EDU.US,D,20120808,000000,11.346,11.59,11.064,11.13,2051387,0
+EDU.US,D,20120809,000000,11.44,11.524,11.074,11.289,1810908,0
+EDU.US,D,20120810,000000,11.486,12.227,11.431,12.096,4951915,0
+EDU.US,D,20120813,000000,12.368,13.109,12.35,12.565,7621865,0
+EDU.US,D,20120814,000000,12.311,12.912,12.236,12.771,3896380,0
+EDU.US,D,20120815,000000,12.658,12.799,12.518,12.78,1800370,0
+EDU.US,D,20120816,000000,12.808,13.306,12.678,13.034,2891154,0
+EDU.US,D,20120817,000000,13.109,13.174,12.903,13.062,1414931,0
+EDU.US,D,20120820,000000,13.072,13.333,12.837,13.174,1536034,0
+EDU.US,D,20120821,000000,13.39,13.577,13.165,13.54,2098405,0
+EDU.US,D,20120822,000000,13.587,13.717,13.419,13.717,1864175,0
+EDU.US,D,20120823,000000,13.897,13.924,13.456,13.587,1943531,0
+EDU.US,D,20120824,000000,13.774,13.774,13.081,13.202,2373797,0
+EDU.US,D,20120827,000000,13.39,13.521,12.705,12.875,2282007,0
+EDU.US,D,20120828,000000,12.94,13.09,12.734,12.762,1513887,0
+EDU.US,D,20120829,000000,12.944,13.021,12.656,12.734,1555084,0
+EDU.US,D,20120830,000000,12.752,13.164,12.734,13.097,1412844,0
+EDU.US,D,20120831,000000,13.097,13.414,13.039,13.328,1917184,0
+EDU.US,D,20120904,000000,13.136,13.336,12.714,12.791,2052573,0
+EDU.US,D,20120905,000000,12.714,13.127,12.714,13.011,1538782,0
+EDU.US,D,20120906,000000,13.021,13.538,12.935,13.414,1353035,0
+EDU.US,D,20120907,000000,13.606,14.411,13.558,14.181,2938153,0
+EDU.US,D,20120910,000000,14.161,14.191,13.798,13.807,1710664,0
+EDU.US,D,20120911,000000,13.884,13.921,13.749,13.903,1579328,0
+EDU.US,D,20120912,000000,13.702,13.903,13.664,13.903,1853828,0
+EDU.US,D,20120913,000000,13.846,13.903,13.768,13.874,1187363,0
+EDU.US,D,20120914,000000,13.903,14.574,13.816,14.315,3196462,0
+EDU.US,D,20120917,000000,14.383,14.383,13.471,13.576,2048465,0
+EDU.US,D,20120918,000000,13.702,14.086,13.501,13.768,1596301,0
+EDU.US,D,20120919,000000,13.788,13.96,13.548,13.846,1072626,0
+EDU.US,D,20120920,000000,13.816,13.826,13.183,13.241,1338210,0
+EDU.US,D,20120921,000000,13.423,14.383,13.271,14.305,4124828,0
+EDU.US,D,20120924,000000,13.96,14.66,13.864,14.037,3468136,0
+EDU.US,D,20120925,000000,14.258,14.286,13.51,13.538,2163721,0
+EDU.US,D,20120926,000000,13.528,14.383,13.471,13.96,2710299,0
+EDU.US,D,20120927,000000,14.383,15.225,14.056,14.91,7141493,0
+EDU.US,D,20120928,000000,14.88,16.425,14.861,15.983,5973003,0
+EDU.US,D,20121001,000000,16.041,17.23,14.852,15.916,9957952,0
+EDU.US,D,20121002,000000,15.974,16.252,15.341,16.08,2542662,0
+EDU.US,D,20121003,000000,16.521,16.577,15.581,15.858,3362705,0
+EDU.US,D,20121004,000000,15.8,15.868,15.255,15.628,2160701,0
+EDU.US,D,20121005,000000,15.686,16.203,15.513,16.031,1752451,0
+EDU.US,D,20121008,000000,16.022,16.377,15.676,15.734,2403335,0
+EDU.US,D,20121009,000000,15.898,16.06,15.591,15.898,1379286,0
+EDU.US,D,20121010,000000,15.773,16.338,15.715,16.242,2352813,0
+EDU.US,D,20121011,000000,16.233,17.537,16.223,17.21,4265319,0
+EDU.US,D,20121012,000000,17.22,17.547,15.84,16.434,4840865,0
+EDU.US,D,20121015,000000,18.544,18.553,16.923,17.153,10478657,0
+EDU.US,D,20121016,000000,17.25,17.354,16.693,17.124,3083625,0
+EDU.US,D,20121017,000000,17.258,17.354,16.616,16.683,3088488,0
+EDU.US,D,20121018,000000,16.962,16.962,16.492,16.866,2086028,0
+EDU.US,D,20121019,000000,16.779,16.827,16.473,16.655,1893984,0
+EDU.US,D,20121022,000000,16.798,17.01,16.453,16.674,2213886,0
+EDU.US,D,20121023,000000,16.501,16.665,16.32,16.597,1278869,0
+EDU.US,D,20121024,000000,16.674,16.75,16.54,16.626,1475261,0
+EDU.US,D,20121025,000000,16.616,16.703,16.118,16.358,2085307,0
+EDU.US,D,20121026,000000,16.252,16.558,15.916,16.002,3228950,0
+EDU.US,D,20121031,000000,15.265,16.577,14.814,16.166,6338645,0
+EDU.US,D,20121101,000000,16.166,16.473,15.792,16.012,2317471,0
+EDU.US,D,20121102,000000,16.3,16.385,15.676,15.965,3308915,0
+EDU.US,D,20121105,000000,16.252,16.281,15.725,15.868,2940881,0
+EDU.US,D,20121106,000000,16.041,16.453,15.878,16.405,2630004,0
+EDU.US,D,20121107,000000,16.252,16.443,15.926,16.367,2213643,0
+EDU.US,D,20121108,000000,16.08,16.453,16.012,16.166,990034,0
+EDU.US,D,20121109,000000,16.07,16.482,16.031,16.358,1132500,0
+EDU.US,D,20121112,000000,16.54,17.325,16.511,17.258,3039610,0
+EDU.US,D,20121113,000000,16.97,17.24,16.97,17.153,1905388,0
+EDU.US,D,20121114,000000,17.019,17.835,17.019,17.738,2785784,0
+EDU.US,D,20121115,000000,17.555,18.611,17.547,18.515,5349429,0
+EDU.US,D,20121116,000000,18.486,18.697,18.14,18.228,3690700,0
+EDU.US,D,20121119,000000,18.39,18.457,18.026,18.265,1549498,0
+EDU.US,D,20121120,000000,18.41,18.735,18.131,18.725,2118321,0
+EDU.US,D,20121121,000000,18.659,18.869,18.294,18.4,2312012,0
+EDU.US,D,20121123,000000,18.572,18.62,18.284,18.38,416457,0
+EDU.US,D,20121126,000000,18.602,18.602,18.026,18.247,1319969,0
+EDU.US,D,20121127,000000,18.208,18.228,17.815,18.007,1227930,0
+EDU.US,D,20121128,000000,17.863,18.572,17.835,18.563,1591383,0
+EDU.US,D,20121129,000000,18.352,20.126,18.352,20.097,4415494,0
+EDU.US,D,20121130,000000,19.829,19.991,19.08,19.33,3761582,0
+EDU.US,D,20121203,000000,19.177,19.435,19.167,19.416,3025392,0
+EDU.US,D,20121204,000000,19.368,19.416,17.048,17.335,11447598,0
+EDU.US,D,20121205,000000,17.278,17.393,15.705,15.734,6923758,0
+EDU.US,D,20121206,000000,16.703,17.21,16.434,16.674,4702978,0
+EDU.US,D,20121207,000000,16.942,17.115,16.616,16.837,1605463,0
+EDU.US,D,20121210,000000,16.587,17.795,16.53,17.747,2554021,0
+EDU.US,D,20121211,000000,17.517,17.872,17.498,17.728,2924659,0
+EDU.US,D,20121212,000000,17.825,18.457,17.738,18.447,2164137,0
+EDU.US,D,20121213,000000,18.592,19.061,18.447,18.879,2346705,0
+EDU.US,D,20121214,000000,18.553,19.042,18.362,18.947,2607790,0
+EDU.US,D,20121217,000000,18.889,19.704,18.783,19.167,4972957,0
+EDU.US,D,20121218,000000,19.272,19.387,18.937,19.31,3607219,0
+EDU.US,D,20121219,000000,19.204,19.541,19.204,19.425,3422083,0
+EDU.US,D,20121220,000000,19.359,19.464,18.985,19.167,1755279,0
+EDU.US,D,20121221,000000,19.119,19.148,18.755,18.975,1899685,0
+EDU.US,D,20121224,000000,19.109,19.109,18.228,18.582,680660,0
+EDU.US,D,20121226,000000,18.783,18.908,18.592,18.687,807290,0
+EDU.US,D,20121227,000000,18.859,18.859,18.39,18.495,822669,0
+EDU.US,D,20121228,000000,18.572,18.582,18.218,18.342,856329,0
+EDU.US,D,20121231,000000,18.467,18.697,18.313,18.629,971476,0
+EDU.US,D,20130102,000000,18.85,19.349,18.821,19.177,1372412,0
+EDU.US,D,20130103,000000,19.177,19.31,19.1,19.167,1512812,0
+EDU.US,D,20130104,000000,19.177,19.292,19.061,19.177,1130435,0
+EDU.US,D,20130107,000000,19.138,19.177,18.649,18.697,994789,0
+EDU.US,D,20130108,000000,18.697,18.764,17.959,18.198,1388070,0
+EDU.US,D,20130109,000000,18.323,18.649,18.102,18.41,1117770,0
+EDU.US,D,20130110,000000,18.41,18.41,17.825,18.237,1424437,0
+EDU.US,D,20130111,000000,18.218,18.218,17.949,18.074,849019,0
+EDU.US,D,20130114,000000,18.122,18.582,18.082,18.447,891771,0
+EDU.US,D,20130115,000000,18.255,19.005,18.255,18.956,2187000,0
+EDU.US,D,20130116,000000,18.793,18.908,18.17,18.342,1381854,0
+EDU.US,D,20130117,000000,18.362,18.371,17.595,17.623,2235420,0
+EDU.US,D,20130118,000000,17.795,17.882,17.306,17.595,1708727,0
+EDU.US,D,20130122,000000,17.613,17.613,16.99,17.354,2894057,0
+EDU.US,D,20130123,000000,17.49,17.49,17.172,17.24,2575365,0
+EDU.US,D,20130124,000000,17.258,17.432,17.086,17.25,1806037,0
+EDU.US,D,20130125,000000,17.25,17.498,17.153,17.298,1292629,0
+EDU.US,D,20130128,000000,17.403,17.633,17.028,17.162,2331042,0
+EDU.US,D,20130129,000000,16.05,16.549,15.533,15.686,7604372,0
+EDU.US,D,20130130,000000,15.609,16.118,15.581,16.031,3370065,0
+EDU.US,D,20130131,000000,16.012,16.482,16.002,16.367,2491933,0
+EDU.US,D,20130201,000000,16.395,17.019,16.395,16.827,2944230,0
+EDU.US,D,20130204,000000,16.665,16.779,16.271,16.415,1244343,0
+EDU.US,D,20130205,000000,16.425,16.482,16.213,16.29,799936,0
+EDU.US,D,20130206,000000,16.203,16.32,16.002,16.281,1940176,0
+EDU.US,D,20130207,000000,16.32,16.443,16.08,16.185,1071750,0
+EDU.US,D,20130208,000000,16.271,16.29,16.012,16.223,1114498,0
+EDU.US,D,20130211,000000,16.185,16.31,16.07,16.175,767802,0
+EDU.US,D,20130212,000000,16.108,16.385,16.06,16.281,714545,0
+EDU.US,D,20130213,000000,16.185,16.587,16.185,16.405,1367711,0
+EDU.US,D,20130214,000000,16.223,16.482,16.223,16.385,789812,0
+EDU.US,D,20130215,000000,16.358,16.549,16.261,16.453,1105417,0
+EDU.US,D,20130219,000000,16.395,16.511,16.271,16.453,1135172,0
+EDU.US,D,20130220,000000,16.395,16.443,15.638,15.696,2631482,0
+EDU.US,D,20130221,000000,15.686,15.686,14.91,15.111,2536967,0
+EDU.US,D,20130222,000000,15.303,15.409,14.958,15.283,1502365,0
+EDU.US,D,20130225,000000,15.341,15.868,15.303,15.427,1357775,0
+EDU.US,D,20130226,000000,15.504,15.638,15.149,15.225,1136358,0
+EDU.US,D,20130227,000000,15.225,15.446,14.698,14.861,2145505,0
+EDU.US,D,20130228,000000,14.986,15.101,14.506,14.574,1926465,0
+EDU.US,D,20130301,000000,14.584,15.072,14.411,14.871,2093459,0
+EDU.US,D,20130304,000000,14.728,14.737,14.363,14.449,1511301,0
+EDU.US,D,20130305,000000,14.441,14.67,14.315,14.526,1567941,0
+EDU.US,D,20130306,000000,14.536,14.824,14.459,14.593,959247,0
+EDU.US,D,20130307,000000,14.603,14.718,14.363,14.516,881930,0
+EDU.US,D,20130308,000000,14.593,15.016,14.564,14.88,874666,0
+EDU.US,D,20130311,000000,15.025,15.043,14.688,14.785,575294,0
+EDU.US,D,20130312,000000,14.698,14.852,14.383,14.431,751916,0
+EDU.US,D,20130313,000000,14.383,14.478,14.334,14.373,1269170,0
+EDU.US,D,20130314,000000,14.497,14.526,13.807,14.171,3486492,0
+EDU.US,D,20130315,000000,14.219,15.581,14.171,15.361,3816915,0
+EDU.US,D,20130318,000000,15.399,16.645,15.389,16.597,4759999,0
+EDU.US,D,20130319,000000,16.367,16.962,16.348,16.655,4504415,0
+EDU.US,D,20130320,000000,16.568,16.655,15.783,16.425,2588186,0
+EDU.US,D,20130321,000000,16.453,16.779,16.367,16.683,1038908,0
+EDU.US,D,20130322,000000,16.358,16.77,16.203,16.473,1304537,0
+EDU.US,D,20130325,000000,16.463,16.645,16.425,16.53,1303363,0
+EDU.US,D,20130326,000000,16.665,16.818,16.395,16.788,2075935,0
+EDU.US,D,20130327,000000,16.568,17.335,16.473,17.325,2757533,0
+EDU.US,D,20130328,000000,17.258,17.335,16.962,17.258,1529752,0
+EDU.US,D,20130401,000000,17.182,17.182,16.587,16.77,1045250,0
+EDU.US,D,20130402,000000,16.914,16.98,16.713,16.788,699298,0
+EDU.US,D,20130403,000000,16.905,16.905,15.763,15.83,2433990,0
+EDU.US,D,20130404,000000,15.82,16.041,15.705,15.82,1097194,0
+EDU.US,D,20130405,000000,15.628,15.638,14.986,15.409,2466689,0
+EDU.US,D,20130408,000000,15.485,16.32,15.37,16.138,1346703,0
+EDU.US,D,20130409,000000,15.965,16.77,15.965,16.645,1396819,0
+EDU.US,D,20130410,000000,16.779,17.325,16.731,17.124,2313926,0
+EDU.US,D,20130411,000000,17.096,17.115,16.473,16.75,2523943,0
+EDU.US,D,20130412,000000,16.788,16.798,16.501,16.655,1507705,0
+EDU.US,D,20130415,000000,16.492,16.492,16.118,16.29,1379764,0
+EDU.US,D,20130416,000000,16.597,17.067,16.549,16.74,1335813,0
+EDU.US,D,20130417,000000,16.635,16.962,16.597,16.779,1422948,0
+EDU.US,D,20130418,000000,16.923,17.23,16.74,17.096,1271153,0
+EDU.US,D,20130419,000000,17.258,17.623,17.01,17.49,2417896,0
+EDU.US,D,20130422,000000,17.537,17.825,17.048,17.182,2024384,0
+EDU.US,D,20130423,000000,17.258,18.332,17.162,18.218,3582514,0
+EDU.US,D,20130424,000000,18.602,19.167,17.383,18.026,5662476,0
+EDU.US,D,20130425,000000,18.122,18.697,17.939,18.629,5106509,0
+EDU.US,D,20130426,000000,18.544,18.783,18.247,18.332,2014459,0
+EDU.US,D,20130429,000000,18.486,18.649,18.284,18.41,1425079,0
+EDU.US,D,20130430,000000,18.42,18.553,18.15,18.342,1346664,0
+EDU.US,D,20130501,000000,18.332,18.505,18.189,18.362,1922223,0
+EDU.US,D,20130502,000000,18.332,18.41,17.604,17.795,1271417,0
+EDU.US,D,20130503,000000,17.835,18.218,17.757,17.891,1181942,0
+EDU.US,D,20130506,000000,18.064,18.255,17.92,18.16,2664918,0
+EDU.US,D,20130507,000000,18.218,18.237,17.662,17.738,2036362,0
+EDU.US,D,20130508,000000,17.777,17.978,17.662,17.882,2139099,0
+EDU.US,D,20130509,000000,18.026,18.074,17.805,17.93,1585972,0
+EDU.US,D,20130510,000000,17.93,18.505,17.882,18.371,4493938,0
+EDU.US,D,20130513,000000,18.198,18.218,17.805,18.045,1182077,0
+EDU.US,D,20130514,000000,17.997,18.208,17.968,18.017,1296752,0
+EDU.US,D,20130515,000000,18.007,18.189,17.968,18.122,3158589,0
+EDU.US,D,20130516,000000,18.064,18.237,18.045,18.064,2782609,0
+EDU.US,D,20130517,000000,18.074,18.476,18.074,18.208,2394273,0
+EDU.US,D,20130520,000000,18.218,18.84,18.15,18.505,4930264,0
+EDU.US,D,20130521,000000,18.524,19.762,18.524,19.34,5150368,0
+EDU.US,D,20130522,000000,19.272,19.665,18.879,19.1,2722930,0
+EDU.US,D,20130523,000000,18.821,19.474,18.544,19.34,1773164,0
+EDU.US,D,20130524,000000,19.177,19.636,19.157,19.492,1312888,0
+EDU.US,D,20130528,000000,19.588,20.911,19.579,20.576,3448249,0
+EDU.US,D,20130529,000000,20.183,21.132,20.183,20.959,4059262,0
+EDU.US,D,20130530,000000,20.749,21.736,20.71,21.631,4383712,0
+EDU.US,D,20130531,000000,21.426,21.864,21.328,21.406,2395649,0
+EDU.US,D,20130603,000000,21.526,21.526,20.797,21.123,1720350,0
+EDU.US,D,20130604,000000,20.941,21.804,20.941,21.401,1385538,0
+EDU.US,D,20130605,000000,21.181,21.353,20.787,20.901,1813939,0
+EDU.US,D,20130606,000000,20.71,21.276,20.682,20.959,1165408,0
+EDU.US,D,20130607,000000,20.931,21.477,20.644,21.43,604146,0
+EDU.US,D,20130610,000000,21.382,22.159,21.343,21.534,2002861,0
+EDU.US,D,20130611,000000,21.238,21.238,20.654,20.777,2022536,0
+EDU.US,D,20130612,000000,20.806,21.42,20.758,21.066,1134478,0
+EDU.US,D,20130613,000000,20.826,21.103,20.644,21.027,990574,0
+EDU.US,D,20130614,000000,20.949,21.631,20.911,21.161,1073013,0
+EDU.US,D,20130617,000000,21.411,21.602,20.768,20.998,1502918,0
+EDU.US,D,20130618,000000,20.835,21.209,20.729,21.075,722931,0
+EDU.US,D,20130619,000000,21.027,21.066,20.682,20.729,510430,0
+EDU.US,D,20130620,000000,20.614,20.806,19.847,20.126,2014327,0
+EDU.US,D,20130621,000000,20.346,20.692,20.299,20.538,2649563,0
+EDU.US,D,20130624,000000,20.069,20.069,19.234,19.532,1520466,0
+EDU.US,D,20130625,000000,19.819,20.528,19.819,20.384,1553889,0
+EDU.US,D,20130626,000000,20.519,20.921,20.422,20.749,1481624,0
+EDU.US,D,20130627,000000,20.826,21.238,20.692,21.181,1438173,0
+EDU.US,D,20130628,000000,21.093,21.362,20.854,21.238,1247914,0
+EDU.US,D,20130701,000000,21.267,21.688,21.238,21.486,672757,0
+EDU.US,D,20130702,000000,21.343,21.698,21.085,21.189,846387,0
+EDU.US,D,20130703,000000,20.894,21.141,20.423,20.605,1018125,0
+EDU.US,D,20130705,000000,20.884,22.053,20.797,22.033,2189833,0
+EDU.US,D,20130708,000000,22.053,22.331,21.746,22.178,1536328,0
+EDU.US,D,20130709,000000,22.311,22.321,21.659,22.187,791095,0
+EDU.US,D,20130710,000000,22.235,22.59,22.197,22.513,1050215,0
+EDU.US,D,20130711,000000,22.868,23.156,22.618,23.108,1236290,0
+EDU.US,D,20130712,000000,23.011,23.136,22.763,23.021,784675,0
+EDU.US,D,20130715,000000,23.011,23.241,22.878,23.203,1395502,0
+EDU.US,D,20130716,000000,23.271,23.414,22.983,23.001,1438638,0
+EDU.US,D,20130717,000000,22.916,22.964,22.293,22.513,1142814,0
+EDU.US,D,20130718,000000,22.551,22.628,22.033,22.293,1361234,0
+EDU.US,D,20130719,000000,22.197,22.254,21.554,21.861,1873383,0
+EDU.US,D,20130722,000000,21.909,21.909,21.017,21.736,2952237,0
+EDU.US,D,20130723,000000,21.382,21.382,20.519,21.017,5293374,0
+EDU.US,D,20130724,000000,21.093,21.199,20.806,20.854,1556692,0
+EDU.US,D,20130725,000000,20.911,21.229,20.854,20.989,1174978,0
+EDU.US,D,20130726,000000,20.901,21.171,20.874,21.085,1147998,0
+EDU.US,D,20130729,000000,21.075,21.486,20.835,20.931,1662997,0
+EDU.US,D,20130730,000000,21.066,21.181,20.854,20.854,944264,0
+EDU.US,D,20130731,000000,20.893,21.362,20.845,21.276,1475657,0
+EDU.US,D,20130801,000000,21.612,22.187,21.516,21.88,1312687,0
+EDU.US,D,20130802,000000,21.804,21.996,21.602,21.986,613688,0
+EDU.US,D,20130805,000000,21.861,21.966,21.678,21.832,631811,0
+EDU.US,D,20130806,000000,21.622,21.832,21.008,21.267,1417862,0
+EDU.US,D,20130807,000000,21.267,21.267,20.749,21.113,762326,0
+EDU.US,D,20130808,000000,21.449,22.071,21.257,21.957,1172200,0
+EDU.US,D,20130809,000000,21.717,21.814,21.056,21.093,998994,0
+EDU.US,D,20130812,000000,20.911,22.043,20.911,22.005,1318137,0
+EDU.US,D,20130813,000000,22.111,22.235,21.814,22.053,1032332,0
+EDU.US,D,20130814,000000,22.053,22.474,21.909,22.446,1334680,0
+EDU.US,D,20130815,000000,22.225,22.225,21.314,21.526,819274,0
+EDU.US,D,20130816,000000,21.421,21.851,21.334,21.564,783654,0
+EDU.US,D,20130819,000000,21.659,21.938,21.334,21.411,769104,0
+EDU.US,D,20130820,000000,21.372,21.593,21.171,21.516,709525,0
+EDU.US,D,20130821,000000,21.324,21.756,21.257,21.651,1011455,0
+EDU.US,D,20130822,000000,21.756,22.331,21.574,22.149,950476,0
+EDU.US,D,20130823,000000,22.111,22.168,21.814,22.053,675112,0
+EDU.US,D,20130826,000000,22.053,22.283,21.823,22.111,763680,0
+EDU.US,D,20130827,000000,21.823,21.851,21.391,21.459,2241200,0
+EDU.US,D,20130828,000000,21.267,21.486,20.768,21.046,694885,0
+EDU.US,D,20130829,000000,20.921,21.238,20.816,20.979,914471,0
+EDU.US,D,20130830,000000,21.007,21.007,20.049,20.356,1221841,0
+EDU.US,D,20130903,000000,20.412,20.821,20.412,20.51,847889,0
+EDU.US,D,20130904,000000,20.762,20.89,20.236,20.626,722607,0
+EDU.US,D,20130905,000000,20.665,20.987,20.646,20.831,407811,0
+EDU.US,D,20130906,000000,21.055,21.377,20.685,21.221,593613,0
+EDU.US,D,20130909,000000,21.396,21.64,21.26,21.445,393933,0
+EDU.US,D,20130910,000000,21.621,22.117,21.445,22.117,1037094,0
+EDU.US,D,20130911,000000,21.932,22.419,21.864,22.401,675356,0
+EDU.US,D,20130912,000000,22.361,22.751,22.039,22.702,1192211,0
+EDU.US,D,20130913,000000,22.868,23.394,22.517,23.189,1996499,0
+EDU.US,D,20130916,000000,23.394,23.882,23.394,23.589,1540697,0
+EDU.US,D,20130917,000000,23.648,23.648,23.141,23.365,627007,0
+EDU.US,D,20130918,000000,23.404,23.404,22.663,23.228,901965,0
+EDU.US,D,20130919,000000,23.228,23.365,23.004,23.356,331103,0
+EDU.US,D,20130920,000000,23.394,23.472,22.478,22.507,2410421,0
+EDU.US,D,20130923,000000,22.576,22.976,22.507,22.907,444757,0
+EDU.US,D,20130924,000000,22.586,23.277,22.586,22.927,570235,0
+EDU.US,D,20130925,000000,23.102,24.115,23.053,24.018,3060126,0
+EDU.US,D,20130926,000000,24.223,24.369,23.959,24.048,1563083,0
+EDU.US,D,20130927,000000,23.979,24.369,23.979,24.272,1173105,0
+EDU.US,D,20130930,000000,24.223,24.369,23.95,24.272,1494706,0
+EDU.US,D,20131001,000000,24.292,24.369,24.213,24.369,761010,0
+EDU.US,D,20131002,000000,24.369,25.023,24.154,24.895,1175909,0
+EDU.US,D,20131003,000000,24.964,25.247,24.574,24.73,968173,0
+EDU.US,D,20131004,000000,24.759,24.759,24.398,24.69,608517,0
+EDU.US,D,20131007,000000,24.652,24.759,24.428,24.525,492850,0
+EDU.US,D,20131008,000000,24.477,24.477,22.937,23.17,1231724,0
+EDU.US,D,20131009,000000,23.277,23.95,23.248,23.813,1184119,0
+EDU.US,D,20131010,000000,24.077,24.477,24.077,24.369,667586,0
+EDU.US,D,20131011,000000,24.428,24.554,24.077,24.349,493430,0
+EDU.US,D,20131014,000000,24.32,24.964,24.125,24.895,691605,0
+EDU.US,D,20131015,000000,25.052,25.09,24.662,24.808,685658,0
+EDU.US,D,20131016,000000,25.013,25.529,24.974,25.334,942147,0
+EDU.US,D,20131017,000000,25.295,25.831,25.247,25.598,1030681,0
+EDU.US,D,20131018,000000,25.841,26.24,25.617,25.793,1044050,0
+EDU.US,D,20131021,000000,25.89,25.929,25.344,25.519,1024676,0
+EDU.US,D,20131022,000000,25.753,26.475,25.568,25.958,1764138,0
+EDU.US,D,20131023,000000,26.426,26.426,24.72,25.802,2471098,0
+EDU.US,D,20131024,000000,25.509,27.684,25.509,27.371,3855871,0
+EDU.US,D,20131025,000000,26.611,27.401,25.275,26.416,1447504,0
+EDU.US,D,20131028,000000,26.455,26.835,25.636,25.86,1408014,0
+EDU.US,D,20131029,000000,26.134,26.748,25.773,26.728,654422,0
+EDU.US,D,20131030,000000,26.719,26.904,25.87,26.026,411863,0
+EDU.US,D,20131031,000000,26.055,26.075,25.383,25.549,806964,0
+EDU.US,D,20131101,000000,25.568,25.997,25.383,25.988,965888,0
+EDU.US,D,20131104,000000,25.909,26.192,25.744,26.075,594995,0
+EDU.US,D,20131105,000000,26.026,26.386,25.763,26.163,779369,0
+EDU.US,D,20131106,000000,26.173,26.396,25.802,25.909,553851,0
+EDU.US,D,20131107,000000,25.919,25.919,24.847,25.129,1502597,0
+EDU.US,D,20131108,000000,25.237,25.919,25.208,25.714,1008080,0
+EDU.US,D,20131111,000000,25.773,25.88,25.344,25.753,762706,0
+EDU.US,D,20131112,000000,25.763,25.85,25.208,25.519,736500,0
+EDU.US,D,20131113,000000,25.509,26.465,25.334,26.24,836589,0
+EDU.US,D,20131114,000000,26.24,26.952,26.173,26.816,1604411,0
+EDU.US,D,20131115,000000,26.855,27.556,26.776,27.43,1152478,0
+EDU.US,D,20131118,000000,27.781,29.955,27.751,28.921,4368332,0
+EDU.US,D,20131119,000000,29.029,29.029,28.151,28.434,1606392,0
+EDU.US,D,20131120,000000,28.415,29.009,28.19,28.269,1191025,0
+EDU.US,D,20131121,000000,28.269,28.853,28.2,28.463,1027316,0
+EDU.US,D,20131122,000000,28.424,28.872,28.269,28.843,875099,0
+EDU.US,D,20131125,000000,28.862,29.029,28.22,28.269,754499,0
+EDU.US,D,20131126,000000,28.2,28.677,28.18,28.541,833583,0
+EDU.US,D,20131127,000000,28.677,28.892,28.346,28.785,585935,0
+EDU.US,D,20131129,000000,28.775,29.223,28.541,28.941,487829,0
+EDU.US,D,20131202,000000,29.195,30.686,29.126,29.243,1263348,0
+EDU.US,D,20131203,000000,29.252,29.292,28.667,29.155,1220301,0
+EDU.US,D,20131204,000000,29.067,29.623,29.009,29.233,1527728,0
+EDU.US,D,20131205,000000,29.233,29.418,28.629,28.726,883409,0
+EDU.US,D,20131206,000000,29.116,29.38,29.087,29.223,726789,0
+EDU.US,D,20131209,000000,29.048,29.048,28.385,28.687,678217,0
+EDU.US,D,20131210,000000,28.424,28.862,28.277,28.834,1003376,0
+EDU.US,D,20131211,000000,28.658,29.067,28.19,28.21,1238236,0
+EDU.US,D,20131212,000000,28.171,28.541,27.985,28.463,510478,0
+EDU.US,D,20131213,000000,28.775,29.36,28.541,28.765,477251,0
+EDU.US,D,20131216,000000,27.956,28.795,27.897,28.6,532697,0
+EDU.US,D,20131217,000000,28.667,28.843,28.2,28.2,376133,0
+EDU.US,D,20131218,000000,28.336,28.941,28.287,28.911,610949,0
+EDU.US,D,20131219,000000,28.561,29.019,28.141,28.951,531095,0
+EDU.US,D,20131220,000000,29.048,29.223,28.57,29.038,791721,0
+EDU.US,D,20131223,000000,29.097,29.272,29.048,29.204,386976,0
+EDU.US,D,20131224,000000,29.204,29.926,28.902,29.798,398423,0
+EDU.US,D,20131226,000000,29.798,30.091,29.195,29.262,311592,0
+EDU.US,D,20131227,000000,29.613,29.808,29.009,29.175,359939,0
+EDU.US,D,20131230,000000,29.175,30.676,29.136,30.218,870886,0
+EDU.US,D,20131231,000000,30.403,31.192,30.267,30.705,875013,0
+EDU.US,D,20140102,000000,30.316,30.422,29.594,29.847,475178,0
+EDU.US,D,20140103,000000,29.321,29.945,29.301,29.506,608632,0
+EDU.US,D,20140106,000000,29.691,29.896,29.35,29.613,2073390,0
+EDU.US,D,20140107,000000,29.701,30.598,29.555,30.471,1189104,0
+EDU.US,D,20140108,000000,30.939,31.807,30.793,31.592,1567740,0
+EDU.US,D,20140109,000000,31.192,32.743,31.192,31.719,1488338,0
+EDU.US,D,20140110,000000,32.158,32.158,31.456,31.807,856064,0
+EDU.US,D,20140113,000000,31.787,31.953,31.271,31.836,1111662,0
+EDU.US,D,20140114,000000,31.728,31.992,31.358,31.943,1501345,0
+EDU.US,D,20140115,000000,32.002,32.548,31.826,32.236,1064655,0
+EDU.US,D,20140116,000000,32.343,32.44,31.972,32.167,1158268,0
+EDU.US,D,20140117,000000,32.167,33.619,32.041,32.83,2446549,0
+EDU.US,D,20140121,000000,33.629,33.629,30.832,32.167,3035020,0
+EDU.US,D,20140122,000000,32.801,33.005,31.768,32.109,1699115,0
+EDU.US,D,20140123,000000,31.504,31.622,28.472,29.926,2607383,0
+EDU.US,D,20140124,000000,29.516,29.691,29.048,29.204,2177199,0
+EDU.US,D,20140127,000000,29.146,29.272,28.405,28.463,1623069,0
+EDU.US,D,20140128,000000,29,30.062,28.59,29.438,1817243,0
+EDU.US,D,20140129,000000,29.496,29.585,28.561,28.658,1290356,0
+EDU.US,D,20140130,000000,28.941,29.136,28.482,28.697,807357,0
+EDU.US,D,20140131,000000,28.551,28.824,28.005,28.6,1012536,0
+EDU.US,D,20140203,000000,28.472,29.067,27.342,27.381,1297270,0
+EDU.US,D,20140204,000000,27.391,28.074,27.371,27.976,1427404,0
+EDU.US,D,20140205,000000,28.102,28.805,27.596,28.707,955999,0
+EDU.US,D,20140206,000000,28.785,29.057,28.502,29.038,495178,0
+EDU.US,D,20140207,000000,29.272,30.647,29.272,30.607,1281771,0
+EDU.US,D,20140210,000000,30.627,30.627,29.38,29.477,1177856,0
+EDU.US,D,20140211,000000,29.633,29.701,29.311,29.418,973581,0
+EDU.US,D,20140212,000000,29.506,29.788,29.39,29.613,1155985,0
+EDU.US,D,20140213,000000,29.536,31.017,29.331,30.725,989320,0
+EDU.US,D,20140214,000000,30.763,30.881,30.296,30.871,526760,0
+EDU.US,D,20140218,000000,30.939,32.294,30.91,32.069,937554,0
+EDU.US,D,20140219,000000,32.002,32.83,31.982,32.051,1781570,0
+EDU.US,D,20140220,000000,32.051,32.167,30.881,31.192,1338674,0
+EDU.US,D,20140221,000000,31.192,31.348,31.056,31.192,1078904,0
+EDU.US,D,20140224,000000,31.192,31.982,31.086,31.573,741723,0
+EDU.US,D,20140225,000000,31.661,31.982,30.948,31.679,867018,0
+EDU.US,D,20140226,000000,31.874,31.874,29.038,29.39,2811172,0
+EDU.US,D,20140227,000000,29.311,29.36,27.304,27.381,4165963,0
+EDU.US,D,20140228,000000,27.459,27.479,27.089,27.138,3480727,0
+EDU.US,D,20140303,000000,27.255,27.946,27.109,27.684,3407983,0
+EDU.US,D,20140304,000000,27.897,28.639,27.81,28.064,2611032,0
+EDU.US,D,20140305,000000,28.269,28.326,27.83,28.064,1245706,0
+EDU.US,D,20140306,000000,28.249,28.375,27.304,27.459,1587985,0
+EDU.US,D,20140307,000000,27.566,27.907,25.588,25.831,2914732,0
+EDU.US,D,20140310,000000,25.724,26.63,25.724,25.821,2155168,0
+EDU.US,D,20140311,000000,25.841,26.25,25.588,25.89,1626249,0
+EDU.US,D,20140312,000000,25.899,26.884,25.354,26.874,2224625,0
+EDU.US,D,20140313,000000,26.914,27.479,26.524,27.03,3138161,0
+EDU.US,D,20140314,000000,26.806,27.099,25.85,26.045,2126850,0
+EDU.US,D,20140317,000000,26.309,26.475,26.173,26.348,1298166,0
+EDU.US,D,20140318,000000,27.45,28.814,27.401,28.61,2763135,0
+EDU.US,D,20140319,000000,28.619,29.642,28.395,29.087,2524968,0
+EDU.US,D,20140320,000000,29.019,29.019,28.025,28.074,1911030,0
+EDU.US,D,20140321,000000,28.375,28.746,27.83,27.985,1140693,0
+EDU.US,D,20140324,000000,28.102,28.375,27.001,27.245,1876877,0
+EDU.US,D,20140325,000000,27.342,28.249,27.225,28.18,864581,0
+EDU.US,D,20140326,000000,28.161,29.243,28.161,28.58,1562222,0
+EDU.US,D,20140327,000000,28.561,28.57,25.86,26.719,2514271,0
+EDU.US,D,20140328,000000,26.738,29.175,26.738,28.726,2127201,0
+EDU.US,D,20140331,000000,28.629,29.126,28.395,28.61,767217,0
+EDU.US,D,20140401,000000,28.843,29.029,28.277,28.707,1335475,0
+EDU.US,D,20140402,000000,28.707,28.951,27.985,28.2,974597,0
+EDU.US,D,20140403,000000,28.015,28.239,25.909,26.591,1692420,0
+EDU.US,D,20140404,000000,26.874,27.215,26.28,26.767,778565,0
+EDU.US,D,20140407,000000,26.581,26.758,25.441,25.89,1096779,0
+EDU.US,D,20140408,000000,25.929,26.786,25.753,26.709,677496,0
+EDU.US,D,20140409,000000,26.835,27.138,26.338,26.981,902151,0
+EDU.US,D,20140410,000000,27.05,27.294,25.968,26.075,1004090,0
+EDU.US,D,20140411,000000,25.802,26.201,25.49,25.695,1939577,0
+EDU.US,D,20140414,000000,25.793,25.988,25.198,25.47,1641206,0
+EDU.US,D,20140415,000000,25.47,25.588,24.184,24.779,1800443,0
+EDU.US,D,20140416,000000,25.032,26.143,25.032,26.134,1307322,0
+EDU.US,D,20140417,000000,26.055,26.211,25.812,25.841,767166,0
+EDU.US,D,20140421,000000,25.86,26.396,25.86,26.114,1710392,0
+EDU.US,D,20140422,000000,25.948,26.114,25.324,25.89,2709032,0
+EDU.US,D,20140423,000000,25.89,26.094,25.529,26.036,1635705,0
+EDU.US,D,20140424,000000,26.192,26.211,25.685,25.939,1248440,0
+EDU.US,D,20140425,000000,25.86,26.124,25.285,25.324,1960677,0
+EDU.US,D,20140428,000000,23.365,23.579,22.088,23.161,6113638,0
+EDU.US,D,20140429,000000,23.219,24.554,23.199,23.414,1761326,0
+EDU.US,D,20140430,000000,23.356,23.707,23.179,23.589,1020972,0
+EDU.US,D,20140501,000000,23.648,24.038,23.219,23.248,820366,0
+EDU.US,D,20140502,000000,23.199,25.519,23.151,24.857,1652564,0
+EDU.US,D,20140505,000000,23.902,24.097,23.053,23.374,1280808,0
+EDU.US,D,20140506,000000,23.414,24.252,23.179,23.287,814489,0
+EDU.US,D,20140507,000000,23.209,23.55,21.913,22.303,2371434,0
+EDU.US,D,20140508,000000,22.517,23.004,22.391,22.507,603956,0
+EDU.US,D,20140509,000000,22.839,23.063,22.371,22.927,887665,0
+EDU.US,D,20140512,000000,23.024,23.579,22.868,23.472,1095230,0
+EDU.US,D,20140513,000000,23.258,23.667,23.258,23.531,1190795,0
+EDU.US,D,20140514,000000,23.599,23.872,23.277,23.707,907748,0
+EDU.US,D,20140515,000000,23.589,23.697,22.976,23.228,1153602,0
+EDU.US,D,20140516,000000,23.161,23.414,22.878,23.365,892872,0
+EDU.US,D,20140519,000000,23.199,24.077,23.199,24.028,669286,0
+EDU.US,D,20140520,000000,23.95,24.495,23.794,24.349,902936,0
+EDU.US,D,20140521,000000,24.428,24.867,24.34,24.788,711800,0
+EDU.US,D,20140522,000000,24.73,25.061,24.369,24.515,759562,0
+EDU.US,D,20140523,000000,24.623,25.227,24.349,25.149,733186,0
+EDU.US,D,20140527,000000,25.305,25.626,25.09,25.529,927747,0
+EDU.US,D,20140528,000000,25.519,25.783,24.885,24.905,1197255,0
+EDU.US,D,20140529,000000,25.003,25.315,24.818,25.266,747061,0
+EDU.US,D,20140530,000000,25.237,25.783,25.032,25.169,974781,0
+EDU.US,D,20140602,000000,25.413,26.183,25.285,26.075,912942,0
+EDU.US,D,20140603,000000,26.124,26.183,25.032,25.11,702908,0
+EDU.US,D,20140604,000000,24.876,25.09,24.525,25.052,456193,0
+EDU.US,D,20140605,000000,25.256,25.86,25.013,25.598,602167,0
+EDU.US,D,20140606,000000,25.607,25.88,25.139,25.549,795425,0
+EDU.US,D,20140609,000000,25.383,25.529,25.09,25.451,668946,0
+EDU.US,D,20140610,000000,25.626,26.728,25.334,26.338,881546,0
+EDU.US,D,20140611,000000,26.24,26.24,25.403,25.831,665449,0
+EDU.US,D,20140612,000000,25.831,25.87,25.5,25.734,452391,0
+EDU.US,D,20140613,000000,25.685,25.958,25.539,25.704,426359,0
+EDU.US,D,20140616,000000,25.812,25.919,25.461,25.704,402283,0
+EDU.US,D,20140617,000000,25.724,26.055,25.403,25.578,478294,0
+EDU.US,D,20140618,000000,25.568,25.734,25.285,25.626,348675,0
+EDU.US,D,20140619,000000,25.598,25.753,24.272,24.895,1446008,0
+EDU.US,D,20140620,000000,25.09,25.5,24.944,25.305,793876,0
+EDU.US,D,20140623,000000,25.324,26.055,24.69,26.006,793446,0
+EDU.US,D,20140624,000000,25.793,26.28,25.578,25.626,666240,0
+EDU.US,D,20140625,000000,25.441,25.724,25.052,25.598,432104,0
+EDU.US,D,20140626,000000,25.665,25.85,25.032,25.451,822032,0
+EDU.US,D,20140627,000000,25.451,25.831,25.275,25.588,322468,0
+EDU.US,D,20140630,000000,25.665,25.919,25.285,25.899,554937,0
+EDU.US,D,20140701,000000,25.841,26.504,25.413,25.773,1155461,0
+EDU.US,D,20140702,000000,25.734,26.231,25.49,25.49,1201520,0
+EDU.US,D,20140703,000000,25.636,26.543,25.558,26.416,669065,0
+EDU.US,D,20140707,000000,26.289,26.533,25.256,25.441,606213,0
+EDU.US,D,20140708,000000,25.539,25.568,24.623,24.895,584910,0
+EDU.US,D,20140709,000000,24.954,25.588,24.759,25.49,318927,0
+EDU.US,D,20140710,000000,25.12,25.354,24.867,24.944,419011,0
+EDU.US,D,20140711,000000,25.198,25.441,24.964,25.198,431213,0
+EDU.US,D,20140714,000000,25.256,25.734,25.09,25.354,361037,0
+EDU.US,D,20140715,000000,25.266,25.266,23.93,24.077,1030439,0
+EDU.US,D,20140716,000000,24.077,24.72,24.067,24.292,487876,0
+EDU.US,D,20140717,000000,24.272,24.828,23.658,23.707,1399461,0
+EDU.US,D,20140718,000000,23.697,23.979,23.502,23.774,1634390,0
+EDU.US,D,20140721,000000,23.687,23.784,23.277,23.589,1956983,0
+EDU.US,D,20140722,000000,21.406,21.737,19.797,20.48,9239732,0
+EDU.US,D,20140723,000000,20.567,20.821,19.905,20.012,4225833,0
+EDU.US,D,20140724,000000,20.002,20.031,18.404,18.901,5485097,0
+EDU.US,D,20140725,000000,18.969,19.056,18.813,18.91,2600277,0
+EDU.US,D,20140728,000000,19.184,19.251,18.92,19.096,1392366,0
+EDU.US,D,20140729,000000,19.135,19.164,18.414,18.55,2898241,0
+EDU.US,D,20140730,000000,18.804,19.632,18.666,19.281,2392603,0
+EDU.US,D,20140731,000000,19.359,19.437,19.007,19.056,1799077,0
+EDU.US,D,20140801,000000,19.007,19.056,18.335,18.784,1959955,0
+EDU.US,D,20140804,000000,18.832,18.832,18.267,18.637,2966505,0
+EDU.US,D,20140805,000000,18.52,18.706,18.325,18.442,1711333,0
+EDU.US,D,20140806,000000,18.481,18.676,18.384,18.442,1022896,0
+EDU.US,D,20140807,000000,18.52,18.784,18.286,18.706,1562122,0
+EDU.US,D,20140808,000000,18.715,18.774,18.481,18.696,911440,0
+EDU.US,D,20140811,000000,18.696,19.222,18.569,19.047,1033019,0
+EDU.US,D,20140812,000000,19.017,20.1,19.017,19.934,2416614,0
+EDU.US,D,20140813,000000,19.934,20.275,19.885,20.168,2178785,0
+EDU.US,D,20140814,000000,20.08,20.48,20.08,20.392,1113642,0
+EDU.US,D,20140815,000000,20.49,20.821,20.47,20.733,1260355,0
+EDU.US,D,20140818,000000,20.957,21.893,20.898,21.386,2327731,0
+EDU.US,D,20140819,000000,21.445,21.835,21.416,21.688,1449693,0
+EDU.US,D,20140820,000000,21.688,21.718,21.474,21.708,1227236,0
+EDU.US,D,20140821,000000,21.708,21.708,21.201,21.308,2047900,0
+EDU.US,D,20140822,000000,21.318,21.562,21.24,21.552,986293,0
+EDU.US,D,20140825,000000,21.611,21.844,21.445,21.844,1316312,0
+EDU.US,D,20140826,000000,21.737,22.224,21.65,22.088,2067934,0
+EDU.US,D,20140827,000000,22.361,23.102,22.322,22.517,3432562,0
+EDU.US,D,20140828,000000,22.419,22.576,22.108,22.342,1517238,0
+EDU.US,D,20140829,000000,22.401,22.401,22.157,22.234,758819,0
+EDU.US,D,20140902,000000,22.273,22.322,22.03,22.127,1765940,0
+EDU.US,D,20140903,000000,22.303,22.449,22.098,22.196,1009029,0
+EDU.US,D,20140904,000000,22.322,22.381,22.176,22.224,691753,0
+EDU.US,D,20140905,000000,22.176,22.478,22.157,22.352,1332536,0
+EDU.US,D,20140908,000000,22.254,22.429,22.03,22.108,753376,0
+EDU.US,D,20140909,000000,22.157,22.215,21.883,21.942,763763,0
+EDU.US,D,20140910,000000,21.932,22.03,21.727,21.893,851814,0
+EDU.US,D,20140911,000000,21.767,22.03,21.727,22.03,1127712,0
+EDU.US,D,20140912,000000,22.02,22.02,21.718,21.854,857447,0
+EDU.US,D,20140915,000000,21.737,21.767,21.182,21.367,1344603,0
+EDU.US,D,20140916,000000,21.318,21.718,21.182,21.562,1314164,0
+EDU.US,D,20140917,000000,21.552,21.688,21.386,21.591,867228,0
+EDU.US,D,20140918,000000,21.669,21.747,21.328,21.357,1694295,0
+EDU.US,D,20140919,000000,21.357,21.445,21.133,21.24,2086503,0
+EDU.US,D,20140922,000000,21.24,21.503,21.133,21.377,1383008,0
+EDU.US,D,20140923,000000,21.298,21.621,21.113,21.347,929198,0
+EDU.US,D,20140924,000000,21.377,21.426,21.221,21.25,668656,0
+EDU.US,D,20140925,000000,21.26,21.542,21.231,21.26,1535391,0
+EDU.US,D,20140926,000000,21.483,21.718,21.288,21.581,1224760,0
+EDU.US,D,20140929,000000,21.465,21.816,21.367,21.757,894652,0
+EDU.US,D,20140930,000000,21.816,22.732,21.678,22.614,2710741,0
+EDU.US,D,20141001,000000,22.663,23.219,22.303,22.478,1671551,0
+EDU.US,D,20141002,000000,22.498,23.258,22.468,23.053,1046296,0
+EDU.US,D,20141003,000000,23.151,23.589,23.073,23.179,2227020,0
+EDU.US,D,20141006,000000,23.219,23.317,22.878,22.994,1295877,0
+EDU.US,D,20141007,000000,23.004,23.004,22.517,22.596,1126504,0
+EDU.US,D,20141008,000000,22.653,23.17,22.001,23.17,1332039,0
+EDU.US,D,20141009,000000,23.189,23.199,22.498,22.79,1106079,0
+EDU.US,D,20141010,000000,22.634,22.937,22.166,22.176,1224158,0
+EDU.US,D,20141013,000000,22.206,22.498,21.298,21.357,3112083,0
+EDU.US,D,20141014,000000,21.445,21.659,20.421,21.455,1538154,0
+EDU.US,D,20141015,000000,19.953,20.607,19.505,20.343,3180040,0
+EDU.US,D,20141016,000000,20.051,20.713,19.846,20.519,1705029,0
+EDU.US,D,20141017,000000,20.519,20.713,20.139,20.226,2183944,0
+EDU.US,D,20141020,000000,20.324,20.752,20.285,20.577,1393492,0
+EDU.US,D,20141021,000000,20.09,21.142,20.09,21.006,1822239,0
+EDU.US,D,20141022,000000,20.938,21.211,20.665,20.821,1204111,0
+EDU.US,D,20141023,000000,21.152,21.211,20.665,20.86,1522759,0
+EDU.US,D,20141024,000000,20.051,21.893,19.992,21.786,2905135,0
+EDU.US,D,20141027,000000,21.591,21.786,20.607,20.831,1730436,0
+EDU.US,D,20141028,000000,20.87,21.221,20.685,21.036,1319638,0
+EDU.US,D,20141029,000000,20.89,21.396,20.841,21.045,1595619,0
+EDU.US,D,20141030,000000,20.957,21.172,20.89,20.967,1363808,0
+EDU.US,D,20141031,000000,21.24,21.455,20.772,21.055,1481556,0
+EDU.US,D,20141103,000000,21.182,21.483,20.88,21.445,855621,0
+EDU.US,D,20141104,000000,21.445,21.474,20.89,21.396,1626114,0
+EDU.US,D,20141105,000000,21.416,21.63,21.133,21.396,1613725,0
+EDU.US,D,20141106,000000,21.474,21.873,21.445,21.737,1011091,0
+EDU.US,D,20141107,000000,21.816,22.039,21.465,21.786,1034371,0
+EDU.US,D,20141110,000000,21.854,21.893,20.977,21.113,2054107,0
+EDU.US,D,20141111,000000,21.123,21.445,20.957,21.288,1205058,0
+EDU.US,D,20141112,000000,21.201,21.493,21.016,21.26,910458,0
+EDU.US,D,20141113,000000,21.24,21.562,21.085,21.532,888221,0
+EDU.US,D,20141114,000000,21.523,21.913,21.201,21.893,780080,0
+EDU.US,D,20141117,000000,21.727,22.371,21.727,22.224,1923168,0
+EDU.US,D,20141118,000000,22.03,22.322,21.835,21.854,2506893,0
+EDU.US,D,20141119,000000,21.727,22.263,21.474,22.186,1901901,0
+EDU.US,D,20141120,000000,22.011,22.332,21.757,21.932,1462545,0
+EDU.US,D,20141121,000000,22.108,22.254,21.737,21.776,1146928,0
+EDU.US,D,20141124,000000,21.776,22.02,21.776,21.942,1014301,0
+EDU.US,D,20141125,000000,21.864,21.942,21.747,21.825,458870,0
+EDU.US,D,20141126,000000,21.913,21.952,21.64,21.786,343668,0
+EDU.US,D,20141128,000000,21.835,21.835,21.513,21.562,341065,0
+EDU.US,D,20141201,000000,21.445,21.483,20.918,21.036,1115936,0
+EDU.US,D,20141202,000000,21.191,21.503,21.006,21.288,732987,0
+EDU.US,D,20141203,000000,21.24,21.328,20.85,20.87,575979,0
+EDU.US,D,20141204,000000,20.88,21.162,20.695,21.006,1116835,0
+EDU.US,D,20141205,000000,21.231,21.25,20.772,20.821,579148,0
+EDU.US,D,20141208,000000,20.723,20.841,20.148,20.47,849780,0
+EDU.US,D,20141209,000000,19.973,20.441,19.963,20.392,855726,0
+EDU.US,D,20141210,000000,20.382,20.538,20.217,20.51,1418024,0
+EDU.US,D,20141211,000000,20.51,21.045,20.333,20.821,1103535,0
+EDU.US,D,20141212,000000,20.704,20.957,20.5,20.5,773797,0
+EDU.US,D,20141215,000000,20.528,20.685,20.08,20.12,627762,0
+EDU.US,D,20141216,000000,19.973,20.197,19.651,19.651,740774,0
+EDU.US,D,20141217,000000,20.012,20.207,19.583,20.012,604280,0
+EDU.US,D,20141218,000000,20.236,20.577,19.768,19.827,1179156,0
+EDU.US,D,20141219,000000,19.885,20.207,19.768,20.031,1640415,0
+EDU.US,D,20141222,000000,19.992,20.158,19.944,19.944,679689,0
+EDU.US,D,20141223,000000,19.982,20.129,19.876,19.876,408511,0
+EDU.US,D,20141224,000000,19.915,19.992,19.787,19.836,276920,0
+EDU.US,D,20141226,000000,20.012,20.012,19.574,19.681,207922,0
+EDU.US,D,20141229,000000,19.632,19.885,19.632,19.759,552657,0
+EDU.US,D,20141230,000000,19.7,19.982,19.671,19.934,640839,0
+EDU.US,D,20141231,000000,20.061,20.09,19.807,19.895,276297,0
+EDU.US,D,20150102,000000,20.09,20.148,19.681,19.905,355553,0
+EDU.US,D,20150105,000000,19.895,20.528,19.876,20.324,708112,0
+EDU.US,D,20150106,000000,20.266,20.382,19.525,20.139,983117,0
+EDU.US,D,20150107,000000,20.343,20.343,19.876,20.09,732564,0
+EDU.US,D,20150108,000000,19.934,20.363,19.885,20.246,431850,0
+EDU.US,D,20150109,000000,20.256,20.538,19.885,20.451,1265838,0
+EDU.US,D,20150112,000000,20.363,20.811,20.236,20.792,1103467,0
+EDU.US,D,20150113,000000,20.957,21.016,20.675,20.811,519455,0
+EDU.US,D,20150114,000000,20.695,20.801,20.49,20.675,760417,0
+EDU.US,D,20150115,000000,20.752,20.841,20.012,20.051,1609980,0
+EDU.US,D,20150116,000000,19.934,20.295,19.866,19.992,1270908,0
+EDU.US,D,20150120,000000,19.992,21.24,19.612,19.681,1787846,0
+EDU.US,D,20150121,000000,19.554,19.641,18.676,19.066,3207664,0
+EDU.US,D,20150122,000000,19.145,19.486,18.55,18.686,2908369,0
+EDU.US,D,20150123,000000,18.637,18.755,17.839,18.16,2428025,0
+EDU.US,D,20150126,000000,18.238,18.666,17.955,18.189,1583680,0
+EDU.US,D,20150127,000000,18.131,18.189,17.799,17.985,3504263,0
+EDU.US,D,20150128,000000,17.945,18.17,17.634,17.985,2165111,0
+EDU.US,D,20150129,000000,18.014,18.034,17.75,17.936,853133,0
+EDU.US,D,20150130,000000,17.77,18.024,17.663,17.829,704941,0
+EDU.US,D,20150202,000000,17.731,17.975,17.644,17.906,1277589,0
+EDU.US,D,20150203,000000,18.043,18.452,17.848,18.189,927561,0
+EDU.US,D,20150204,000000,18.296,18.423,18.043,18.111,466804,0
+EDU.US,D,20150205,000000,18.121,18.257,17.926,18.053,1067952,0
+EDU.US,D,20150206,000000,18.131,18.209,17.936,18.17,1099412,0
+EDU.US,D,20150209,000000,18.238,18.355,17.975,18.189,1037239,0
+EDU.US,D,20150210,000000,18.296,18.296,18.014,18.16,957362,0
+EDU.US,D,20150211,000000,18.199,18.219,18.034,18.131,410948,0
+EDU.US,D,20150212,000000,18.14,18.53,18.14,18.306,637923,0
+EDU.US,D,20150213,000000,18.384,18.579,18.248,18.316,758059,0
+EDU.US,D,20150217,000000,18.306,18.569,18.306,18.569,532451,0
+EDU.US,D,20150218,000000,18.511,18.784,18.452,18.686,647304,0
+EDU.US,D,20150219,000000,18.745,19.397,18.745,19.3,892584,0
+EDU.US,D,20150220,000000,19.222,19.535,19.164,19.505,658858,0
+EDU.US,D,20150223,000000,19.554,20.139,19.486,20.061,1426576,0
+EDU.US,D,20150224,000000,20.031,20.031,19.612,19.885,1120190,0
+EDU.US,D,20150225,000000,19.905,19.963,19.232,19.34,649417,0
+EDU.US,D,20150226,000000,19.3,19.34,18.871,19.037,2460636,0
+EDU.US,D,20150227,000000,19.194,19.194,18.404,18.676,600159,0
+EDU.US,D,20150302,000000,18.628,19.145,18.628,19.115,622920,0
+EDU.US,D,20150303,000000,18.871,19.202,18.618,19.184,670110,0
+EDU.US,D,20150304,000000,19.184,19.641,19.047,19.495,734023,0
+EDU.US,D,20150305,000000,19.525,20.256,19.515,20.139,896831,0
+EDU.US,D,20150306,000000,20.177,20.177,19.681,19.778,719045,0
+EDU.US,D,20150309,000000,19.797,20.041,19.739,20.012,675855,0
+EDU.US,D,20150310,000000,19.846,20.031,19.602,19.992,921248,0
+EDU.US,D,20150311,000000,19.944,20.041,19.866,19.992,527614,0
+EDU.US,D,20150312,000000,19.944,20.246,19.925,20.051,873544,0
+EDU.US,D,20150313,000000,20.1,20.148,19.953,20.041,358138,0
+EDU.US,D,20150316,000000,20.002,20.567,19.982,20.451,671649,0
+EDU.US,D,20150317,000000,20.48,20.85,20.266,20.85,1139351,0
+EDU.US,D,20150318,000000,20.831,20.898,20.363,20.51,634922,0
+EDU.US,D,20150319,000000,20.392,20.392,19.982,20.256,488733,0
+EDU.US,D,20150320,000000,20.246,21.016,20.197,20.918,807271,0
+EDU.US,D,20150323,000000,20.821,21.727,20.811,21.445,1145096,0
+EDU.US,D,20150324,000000,21.445,21.581,21.357,21.426,969874,0
+EDU.US,D,20150325,000000,21.25,21.727,21.075,21.377,883905,0
+EDU.US,D,20150326,000000,21.396,22.206,21.065,21.64,1052459,0
+EDU.US,D,20150327,000000,21.523,21.698,21.357,21.611,534385,0
+EDU.US,D,20150330,000000,21.465,22.517,21.465,22.206,822659,0
+EDU.US,D,20150331,000000,22.234,22.293,21.591,21.611,832392,0
+EDU.US,D,20150401,000000,21.63,22.693,21.611,22.576,1030915,0
+EDU.US,D,20150402,000000,22.702,23.589,22.614,23.433,1846290,0
+EDU.US,D,20150406,000000,23.55,23.794,23.404,23.687,804194,0
+EDU.US,D,20150407,000000,23.745,24.243,23.579,23.989,832504,0
+EDU.US,D,20150408,000000,24.262,25.08,24.008,25.061,1330782,0
+EDU.US,D,20150409,000000,25.003,25.334,24.584,25.139,1299932,0
+EDU.US,D,20150410,000000,25.003,25.129,23.755,23.902,1019835,0
+EDU.US,D,20150413,000000,23.453,24.213,23.004,23.804,909860,0
+EDU.US,D,20150414,000000,23.902,24.115,23.034,23.326,1572994,0
+EDU.US,D,20150415,000000,23.326,23.569,23.122,23.122,1240313,0
+EDU.US,D,20150416,000000,23.209,23.492,23.122,23.238,826460,0
+EDU.US,D,20150417,000000,22.907,23.384,22.712,23.277,1050920,0
+EDU.US,D,20150420,000000,23.346,24.398,23.238,24.057,1571585,0
+EDU.US,D,20150421,000000,25.364,25.364,24.154,24.69,1423399,0
+EDU.US,D,20150422,000000,24.895,25.48,24.603,25.432,1360563,0
+EDU.US,D,20150423,000000,25.441,26.124,25.237,26.016,1183156,0
+EDU.US,D,20150424,000000,25.988,26.406,25.821,25.85,1413776,0
+EDU.US,D,20150427,000000,25.948,26.494,25.948,26.192,1204906,0
+EDU.US,D,20150428,000000,26.065,26.386,25.89,26.173,1128887,0
+EDU.US,D,20150429,000000,26.026,26.026,25.393,25.441,916837,0
+EDU.US,D,20150430,000000,25.383,25.422,24.808,24.944,1132273,0
+EDU.US,D,20150501,000000,24.983,25.295,24.828,24.954,1160689,0
+EDU.US,D,20150504,000000,25.071,25.12,24.525,24.69,1584997,0
+EDU.US,D,20150505,000000,24.32,24.623,24.106,24.398,916939,0
+EDU.US,D,20150506,000000,24.369,24.613,23.969,24.301,3626797,0
+EDU.US,D,20150507,000000,24.428,24.457,23.979,24.038,1199411,0
+EDU.US,D,20150508,000000,24.067,24.564,24.018,24.145,812400,0
+EDU.US,D,20150511,000000,24.135,24.223,23.56,23.677,1385872,0
+EDU.US,D,20150512,000000,23.638,23.969,23.472,23.521,993809,0
+EDU.US,D,20150513,000000,23.579,24.057,23.579,23.774,723866,0
+EDU.US,D,20150514,000000,23.755,23.95,23.492,23.872,949459,0
+EDU.US,D,20150515,000000,23.989,24.174,23.677,23.862,458858,0
+EDU.US,D,20150518,000000,23.833,23.94,23.443,23.794,2138998,0
+EDU.US,D,20150519,000000,23.882,24.097,23.463,23.531,626852,0
+EDU.US,D,20150520,000000,23.472,23.648,23.179,23.365,576549,0
+EDU.US,D,20150521,000000,23.404,23.959,23.287,23.667,1124476,0
+EDU.US,D,20150522,000000,23.735,24.31,23.638,23.882,959821,0
+EDU.US,D,20150526,000000,23.892,24.115,22.848,23.248,1009819,0
+EDU.US,D,20150527,000000,23.423,23.745,23.258,23.492,1094623,0
+EDU.US,D,20150528,000000,23.102,23.492,23.014,23.443,1336343,0
+EDU.US,D,20150529,000000,23.423,23.531,22.937,23.228,1275486,0
+EDU.US,D,20150601,000000,23.384,23.579,22.878,23.356,1371068,0
+EDU.US,D,20150602,000000,23.423,23.892,23.356,23.579,1287203,0
+EDU.US,D,20150603,000000,23.823,24.008,23.365,23.374,1680405,0
+EDU.US,D,20150604,000000,23.092,23.648,23.014,23.492,1012551,0
+EDU.US,D,20150605,000000,23.482,24.154,23.463,23.902,1468353,0
+EDU.US,D,20150608,000000,24.087,24.115,23.394,23.423,525255,0
+EDU.US,D,20150609,000000,23.336,23.531,23.277,23.356,1357250,0
+EDU.US,D,20150610,000000,23.287,25.793,23.161,24.73,9026254,0
+EDU.US,D,20150611,000000,24.798,25.793,24.505,25.364,4259882,0
+EDU.US,D,20150612,000000,25.295,25.47,24.857,24.876,2394730,0
+EDU.US,D,20150615,000000,24.788,25.013,24.487,24.847,3010570,0
+EDU.US,D,20150616,000000,24.71,24.925,24.369,24.544,1060357,0
+EDU.US,D,20150617,000000,24.993,25.636,24.895,25.422,1801767,0
+EDU.US,D,20150618,000000,25.5,25.763,25.208,25.344,1117295,0
+EDU.US,D,20150619,000000,25.285,25.285,24.398,24.438,1056870,0
+EDU.US,D,20150622,000000,24.438,24.739,24.008,24.077,1296928,0
+EDU.US,D,20150623,000000,24.31,24.31,23.94,24.115,447678,0
+EDU.US,D,20150624,000000,24.115,24.282,23.989,24.243,1026196,0
+EDU.US,D,20150625,000000,24.154,24.184,23.833,24.018,1208085,0
+EDU.US,D,20150626,000000,23.823,24.154,23.667,24.008,1233527,0
+EDU.US,D,20150629,000000,23.638,23.638,22.653,23.161,2287628,0
+EDU.US,D,20150630,000000,23.394,23.93,23.356,23.902,1640345,0
+EDU.US,D,20150701,000000,23.989,23.989,23.131,23.258,1340631,0
+EDU.US,D,20150702,000000,23.131,23.365,23.112,23.199,1613620,0
+EDU.US,D,20150706,000000,22.751,23.063,21.455,22.322,4925185,0
+EDU.US,D,20150707,000000,21.816,22.683,21.542,22.527,4328836,0
+EDU.US,D,20150708,000000,21.913,22.488,21.581,22.117,3848003,0
+EDU.US,D,20150709,000000,22.848,23.248,22.663,23.112,2106148,0
+EDU.US,D,20150710,000000,22.751,23.131,22.604,22.868,1917179,0
+EDU.US,D,20150713,000000,22.878,23.228,22.878,23.141,1686457,0
+EDU.US,D,20150714,000000,23.034,23.453,23.034,23.189,537359,0
+EDU.US,D,20150715,000000,23.17,23.219,22.897,23.17,1392195,0
+EDU.US,D,20150716,000000,23.394,23.463,23.122,23.228,1112575,0
+EDU.US,D,20150717,000000,23.209,23.394,23.053,23.228,793935,0
+EDU.US,D,20150720,000000,23.17,23.336,23.004,23.024,1305443,0
+EDU.US,D,20150721,000000,23.394,24.272,23.122,23.151,1324421,0
+EDU.US,D,20150722,000000,23.024,23.024,21.816,22.273,1648396,0
+EDU.US,D,20150723,000000,22.429,23.209,22.429,22.614,1289849,0
+EDU.US,D,20150724,000000,22.576,22.604,22.137,22.283,1134837,0
+EDU.US,D,20150727,000000,21.445,21.922,21.231,21.718,796192,0
+EDU.US,D,20150728,000000,22.001,22.001,21.698,21.835,303766,0
+EDU.US,D,20150729,000000,21.835,22.322,21.806,22.176,300072,0
+EDU.US,D,20150730,000000,22.127,22.206,21.893,22.147,267449,0
+EDU.US,D,20150731,000000,22.273,22.303,21.621,21.835,507199,0
+EDU.US,D,20150803,000000,21.844,22.098,21.572,21.659,263811,0
+EDU.US,D,20150804,000000,21.737,22.361,21.572,22.206,444312,0
+EDU.US,D,20150805,000000,22.401,22.644,21.952,22.206,910270,0
+EDU.US,D,20150806,000000,22.157,22.507,22.098,22.322,544388,0
+EDU.US,D,20150807,000000,22.322,22.566,22.166,22.254,606198,0
+EDU.US,D,20150810,000000,22.458,22.722,22.283,22.468,582601,0
+EDU.US,D,20150811,000000,22.224,22.342,21.942,22.049,468680,0
+EDU.US,D,20150812,000000,21.767,22.117,21.455,21.747,810348,0
+EDU.US,D,20150813,000000,21.971,22.049,21.416,21.455,377834,0
+EDU.US,D,20150814,000000,21.523,22.03,21.25,21.64,670931,0
+EDU.US,D,20150817,000000,21.513,21.835,21.298,21.678,292993,0
+EDU.US,D,20150818,000000,21.445,21.844,21.337,21.406,465240,0
+EDU.US,D,20150819,000000,21.221,21.63,20.558,20.597,883084,0
+EDU.US,D,20150820,000000,20.431,20.431,18.91,19.3,1091134,0
+EDU.US,D,20150821,000000,19.486,19.681,18.755,19.086,1286464,0
+EDU.US,D,20150824,000000,17.926,19.349,17.634,19.115,1301786,0
+EDU.US,D,20150825,000000,19.817,20.08,19.379,19.846,2375956,0
+EDU.US,D,20150826,000000,20.061,20.12,19.397,19.846,775059,0
+EDU.US,D,20150827,000000,19.982,20.733,19.982,20.626,775982,0
+EDU.US,D,20150828,000000,20.412,20.665,19.973,20.226,624971,0
+EDU.US,D,20150831,000000,20.207,20.207,19.739,19.973,343468,0
+EDU.US,D,20150901,000000,19.437,19.69,19.194,19.417,421640,0
+EDU.US,D,20150902,000000,19.686,20.124,19.338,20.004,514607,0
+EDU.US,D,20150903,000000,19.974,20.173,19.815,20.124,335062,0
+EDU.US,D,20150904,000000,19.785,20.034,19.397,19.557,585681,0
+EDU.US,D,20150908,000000,20.074,20.153,19.815,20.094,308422,0
+EDU.US,D,20150909,000000,20.283,20.472,19.368,19.497,769648,0
+EDU.US,D,20150910,000000,19.517,19.596,19.059,19.159,509050,0
+EDU.US,D,20150911,000000,19.089,19.437,18.92,19.159,570802,0
+EDU.US,D,20150914,000000,19.149,19.238,18.562,18.582,304502,0
+EDU.US,D,20150915,000000,18.612,18.84,18.413,18.572,571506,0
+EDU.US,D,20150916,000000,18.671,19.268,18.651,19.069,686511,0
+EDU.US,D,20150917,000000,19.059,19.228,18.93,18.99,275924,0
+EDU.US,D,20150918,000000,18.9,19.049,18.721,18.771,1275107,0
+EDU.US,D,20150921,000000,18.83,19.059,18.83,18.91,731648,0
+EDU.US,D,20150922,000000,18.721,19.129,18.721,18.92,1098176,0
+EDU.US,D,20150923,000000,18.85,18.96,18.383,18.433,467322,0
+EDU.US,D,20150924,000000,18.303,18.82,18.124,18.741,856005,0
+EDU.US,D,20150925,000000,18.95,19.029,18.363,18.602,803426,0
+EDU.US,D,20150928,000000,18.482,19.179,18.482,18.93,1181774,0
+EDU.US,D,20150929,000000,18.97,19.706,18.9,19.696,879124,0
+EDU.US,D,20150930,000000,19.875,20.223,19.676,20.104,773669,0
+EDU.US,D,20151001,000000,20.183,20.571,19.626,19.865,437401,0
+EDU.US,D,20151002,000000,19.686,20.86,19.686,20.82,603474,0
+EDU.US,D,20151005,000000,21.019,21.049,20.71,20.929,647390,0
+EDU.US,D,20151006,000000,20.79,21.248,20.79,20.929,644490,0
+EDU.US,D,20151007,000000,21.128,21.546,21.069,21.496,583167,0
+EDU.US,D,20151008,000000,21.357,21.357,20.84,20.969,1185938,0
+EDU.US,D,20151009,000000,20.989,21.307,20.899,21.248,1178901,0
+EDU.US,D,20151012,000000,21.337,22.203,21.258,21.984,871907,0
+EDU.US,D,20151013,000000,21.854,22.024,21.596,21.844,337375,0
+EDU.US,D,20151014,000000,21.775,22.68,21.616,22.014,642982,0
+EDU.US,D,20151015,000000,22.342,22.352,21.964,22.302,466353,0
+EDU.US,D,20151016,000000,22.242,22.461,22.053,22.332,800310,0
+EDU.US,D,20151019,000000,22.332,23.287,22.153,22.869,1241252,0
+EDU.US,D,20151020,000000,23.148,24.849,22.929,24.849,1729015,0
+EDU.US,D,20151021,000000,25.117,26.609,24.938,25.077,2065163,0
+EDU.US,D,20151022,000000,25.087,25.286,24.62,24.849,1243239,0
+EDU.US,D,20151023,000000,25.137,25.963,24.62,25.764,1564529,0
+EDU.US,D,20151026,000000,25.863,26.122,25.605,25.923,1369504,0
+EDU.US,D,20151027,000000,25.863,26.47,25.605,26.45,918632,0
+EDU.US,D,20151028,000000,26.44,27.017,26.361,26.729,1271387,0
+EDU.US,D,20151029,000000,26.858,28.539,26.629,27.584,2580775,0
+EDU.US,D,20151030,000000,27.574,27.843,26.957,27.365,1142208,0
+EDU.US,D,20151102,000000,27.345,27.674,26.987,27.524,1274600,0
+EDU.US,D,20151103,000000,27.544,27.833,27.415,27.713,1176790,0
+EDU.US,D,20151104,000000,27.733,28.131,27.614,27.853,899731,0
+EDU.US,D,20151105,000000,27.853,28.271,27.753,28.012,577839,0
+EDU.US,D,20151106,000000,27.902,28.658,27.664,28.609,857712,0
+EDU.US,D,20151109,000000,28.36,28.579,28.002,28.161,1024814,0
+EDU.US,D,20151110,000000,27.893,28.151,27.316,28.101,1011822,0
+EDU.US,D,20151111,000000,28.101,28.698,27.793,28.489,906267,0
+EDU.US,D,20151112,000000,28.45,29.494,28.37,28.678,1557291,0
+EDU.US,D,20151113,000000,28.778,29.405,28.509,28.728,1127531,0
+EDU.US,D,20151116,000000,28.509,28.907,28.002,28.211,1560508,0
+EDU.US,D,20151117,000000,28.38,28.509,27.654,28.082,1039970,0
+EDU.US,D,20151118,000000,28.231,28.639,27.992,28.559,1653296,0
+EDU.US,D,20151119,000000,28.619,30.19,28.46,30.091,1639926,0
+EDU.US,D,20151120,000000,30.369,30.817,29.892,29.981,1397652,0
+EDU.US,D,20151123,000000,30.021,30.27,29.723,30.001,1433239,0
+EDU.US,D,20151124,000000,29.723,30.031,29.603,29.892,1136880,0
+EDU.US,D,20151125,000000,29.912,30.787,29.892,30.21,2410781,0
+EDU.US,D,20151127,000000,30.001,30.041,28.469,29.504,1065404,0
+EDU.US,D,20151130,000000,29.753,29.802,28.698,28.867,10380601,0
+EDU.US,D,20151201,000000,28.867,30.469,28.838,30.469,2672986,0
+EDU.US,D,20151202,000000,30.558,31.145,30.459,31.006,1453477,0
+EDU.US,D,20151203,000000,30.976,31.255,30.698,31.016,1714825,0
+EDU.US,D,20151204,000000,31.086,31.265,30.837,31.215,1389308,0
+EDU.US,D,20151207,000000,31.115,31.862,31.076,31.434,1941110,0
+EDU.US,D,20151208,000000,31.603,32.259,31.344,32.15,1661652,0
+EDU.US,D,20151209,000000,32.1,32.389,31.533,31.752,1506424,0
+EDU.US,D,20151210,000000,31.921,32.21,31.484,31.981,1427207,0
+EDU.US,D,20151211,000000,31.722,31.961,31.414,31.762,1476366,0
+EDU.US,D,20151214,000000,31.603,31.871,31.593,31.832,1385037,0
+EDU.US,D,20151215,000000,32.15,33.383,31.941,32.727,2577256,0
+EDU.US,D,20151216,000000,32.826,33.125,32.448,32.747,1967248,0
+EDU.US,D,20151217,000000,32.946,33.244,32.647,32.747,3050747,0
+EDU.US,D,20151218,000000,32.359,32.906,32.299,32.777,1492450,0
+EDU.US,D,20151221,000000,32.916,33.304,32.518,32.767,1056457,0
+EDU.US,D,20151222,000000,32.767,32.767,31.921,32.279,859532,0
+EDU.US,D,20151223,000000,32.488,32.707,32.329,32.498,606390,0
+EDU.US,D,20151224,000000,32.389,32.727,32.389,32.588,244298,0
+EDU.US,D,20151228,000000,32.399,32.588,32.031,32.419,1250738,0
+EDU.US,D,20151229,000000,32.667,32.711,31.931,32.07,1022177,0
+EDU.US,D,20151230,000000,32.08,32.309,31.374,31.434,627152,0
+EDU.US,D,20151231,000000,31.414,31.454,30.907,31.205,459106,0
+EDU.US,D,20160104,000000,30.628,30.628,29.255,29.295,1814410,0
+EDU.US,D,20160105,000000,29.594,29.902,29.086,29.116,1916648,0
+EDU.US,D,20160106,000000,28.708,29.206,28.668,28.818,2918916,0
+EDU.US,D,20160107,000000,28.489,28.489,27.256,27.335,2798745,0
+EDU.US,D,20160108,000000,27.574,28.131,27.405,27.813,2658847,0
+EDU.US,D,20160111,000000,27.534,28.042,27.355,27.733,2178211,0
+EDU.US,D,20160112,000000,28.002,28.589,28.002,28.42,2121110,0
+EDU.US,D,20160113,000000,28.499,28.619,27.624,27.962,1288288,0
+EDU.US,D,20160114,000000,28.111,28.658,27.893,28.221,1916179,0
+EDU.US,D,20160115,000000,27.922,28.151,27.47,27.743,1667173,0
+EDU.US,D,20160119,000000,29.842,30.548,28.509,28.738,3100006,0
+EDU.US,D,20160120,000000,28.46,29.098,28.022,28.499,1995629,0
+EDU.US,D,20160121,000000,28.658,29.007,28.29,28.718,1897637,0
+EDU.US,D,20160122,000000,29.027,29.454,28.813,29.434,1409314,0
+EDU.US,D,20160125,000000,29.514,29.773,29.206,29.245,1374929,0
+EDU.US,D,20160126,000000,29.275,29.733,29.186,29.514,2401030,0
+EDU.US,D,20160127,000000,29.663,30.24,29.494,30.081,2469367,0
+EDU.US,D,20160128,000000,30.419,30.767,30.161,30.29,1771146,0
+EDU.US,D,20160129,000000,30.34,31.474,30.31,31.245,1634859,0
+EDU.US,D,20160201,000000,31.235,32.15,31.225,31.842,1736794,0
+EDU.US,D,20160202,000000,31.752,32.15,31.454,31.881,1428059,0
+EDU.US,D,20160203,000000,32.21,32.359,31.633,32.17,2824095,0
+EDU.US,D,20160204,000000,32.578,32.737,30.996,31.295,1675981,0
+EDU.US,D,20160205,000000,31.245,31.245,29.872,30.031,796433,0
+EDU.US,D,20160208,000000,29.763,29.792,28.609,29.036,1176674,0
+EDU.US,D,20160209,000000,28.897,29.275,28.28,28.708,1556074,0
+EDU.US,D,20160210,000000,28.828,29.643,28.42,29.136,1424883,0
+EDU.US,D,20160211,000000,28.718,29.036,28.469,28.698,1260073,0
+EDU.US,D,20160212,000000,29.036,29.544,28.678,29.355,1332154,0
+EDU.US,D,20160216,000000,30.141,31.573,29.952,30.917,2064448,0
+EDU.US,D,20160217,000000,31.185,31.342,30.469,30.678,1095692,0
+EDU.US,D,20160218,000000,30.966,31.106,30.568,30.817,1863319,0
+EDU.US,D,20160219,000000,30.698,31.493,30.449,31.374,741072,0
+EDU.US,D,20160222,000000,31.643,31.866,31.344,31.603,869440,0
+EDU.US,D,20160223,000000,31.344,31.692,31.106,31.513,905025,0
+EDU.US,D,20160224,000000,31.185,31.832,30.728,31.722,1535759,0
+EDU.US,D,20160225,000000,31.663,31.812,31.324,31.722,730521,0
+EDU.US,D,20160226,000000,31.752,32.13,30.81,31.096,870214,0
+EDU.US,D,20160229,000000,30.986,31.096,30.499,30.966,1053456,0
+EDU.US,D,20160301,000000,31.225,32.249,31.006,32.15,986251,0
+EDU.US,D,20160302,000000,32.09,32.268,31.344,31.523,652315,0
+EDU.US,D,20160303,000000,31.484,31.702,31.484,31.633,657608,0
+EDU.US,D,20160304,000000,31.682,31.697,30.658,30.907,627483,0
+EDU.US,D,20160307,000000,30.867,30.946,30.121,30.27,737630,0
+EDU.US,D,20160308,000000,30.2,31.682,29.852,31.484,1089533,0
+EDU.US,D,20160309,000000,31.623,32.08,31.533,31.921,957716,0
+EDU.US,D,20160310,000000,31.981,32.498,31.931,32.339,1323256,0
+EDU.US,D,20160311,000000,32.588,33.035,32.339,32.677,808729,0
+EDU.US,D,20160314,000000,32.826,33.921,32.677,33.781,1508357,0
+EDU.US,D,20160315,000000,33.781,34.01,33.284,33.364,932929,0
+EDU.US,D,20160316,000000,33.344,33.503,32.966,33.214,929400,0
+EDU.US,D,20160317,000000,33.214,35.831,33.214,35.801,1763306,0
+EDU.US,D,20160318,000000,35.224,36.557,35.199,35.711,2159561,0
+EDU.US,D,20160321,000000,35.721,35.9,34.09,34.13,1929621,0
+EDU.US,D,20160322,000000,33.97,34.542,33.707,34.279,1865822,0
+EDU.US,D,20160323,000000,34.169,34.647,33.97,34.05,1065078,0
+EDU.US,D,20160324,000000,33.96,35.005,33.662,34.697,569199,0
+EDU.US,D,20160328,000000,34.667,34.667,33.791,34.09,537387,0
+EDU.US,D,20160329,000000,33.931,34.925,33.742,34.687,1281144,0
+EDU.US,D,20160330,000000,34.776,36.069,34.408,35.701,1903501,0
+EDU.US,D,20160331,000000,35.413,35.721,34.219,34.408,1750024,0
+EDU.US,D,20160401,000000,34.279,34.806,33.662,34.627,860326,0
+EDU.US,D,20160404,000000,34.736,34.985,34.319,34.597,379680,0
+EDU.US,D,20160405,000000,34.398,34.398,33.294,33.374,1325940,0
+EDU.US,D,20160406,000000,33.443,35.293,33.304,34.517,1669536,0
+EDU.US,D,20160407,000000,34.428,35.353,34.328,34.766,992665,0
+EDU.US,D,20160408,000000,34.955,36.288,34.781,35.701,907109,0
+EDU.US,D,20160411,000000,36.119,36.378,35.671,36.069,1216663,0
+EDU.US,D,20160412,000000,36.169,36.358,34.02,34.299,1789870,0
+EDU.US,D,20160413,000000,34.647,35.731,34.378,35.303,2014578,0
+EDU.US,D,20160414,000000,35.393,35.642,34.736,35.104,1170406,0
+EDU.US,D,20160415,000000,34.965,35.482,34.816,35.353,1032390,0
+EDU.US,D,20160418,000000,35.353,36.477,35.204,36.069,1359049,0
+EDU.US,D,20160419,000000,37.154,39.72,37.064,39.332,3689174,0
+EDU.US,D,20160420,000000,39.292,39.75,38.695,39.093,2269493,0
+EDU.US,D,20160421,000000,39.093,40.496,38.874,40.317,2669468,0
+EDU.US,D,20160422,000000,40.138,40.456,38.954,39.551,1030073,0
+EDU.US,D,20160425,000000,39.611,39.79,39.322,39.76,911467,0
+EDU.US,D,20160426,000000,39.79,39.839,39.252,39.74,1542652,0
+EDU.US,D,20160427,000000,39.79,39.839,39.352,39.461,2175989,0
+EDU.US,D,20160428,000000,39.143,39.66,38.855,39.143,1150088,0
+EDU.US,D,20160429,000000,38.864,39.392,38.387,38.954,1089134,0
+EDU.US,D,20160502,000000,39.441,39.71,38.725,38.994,739510,0
+EDU.US,D,20160503,000000,38.835,39.213,38.576,38.944,1401285,0
+EDU.US,D,20160504,000000,38.765,39.282,38.496,39.213,1096783,0
+EDU.US,D,20160505,000000,39.282,40.028,38.984,39.252,1162518,0
+EDU.US,D,20160506,000000,38.984,39.591,38.477,39.521,581997,0
+EDU.US,D,20160509,000000,39.591,39.7,38.934,39.173,749942,0
+EDU.US,D,20160510,000000,39.362,40.267,39.322,40.168,973010,0
+EDU.US,D,20160511,000000,40.168,40.197,39.063,39.352,608540,0
+EDU.US,D,20160512,000000,39.193,40.217,38.884,40.078,1558411,0
+EDU.US,D,20160513,000000,39.76,39.819,39.034,39.461,931807,0
+EDU.US,D,20160516,000000,39.79,41.451,39.71,41.053,2437853,0
+EDU.US,D,20160517,000000,41.192,41.371,39.412,39.501,1648995,0
+EDU.US,D,20160518,000000,39.491,39.78,38.805,39.412,1026405,0
+EDU.US,D,20160519,000000,39.252,40.436,38.815,40.367,815693,0
+EDU.US,D,20160520,000000,40.585,40.854,39.991,40.834,1199960,0
+EDU.US,D,20160523,000000,40.695,42.664,40.645,41.282,2414083,0
+EDU.US,D,20160524,000000,41.69,42.764,41.322,42.645,1232440,0
+EDU.US,D,20160525,000000,42.525,42.754,40.506,40.983,1898705,0
+EDU.US,D,20160526,000000,41.162,41.769,40.889,41.491,1157922,0
+EDU.US,D,20160527,000000,41.481,42.794,41.461,42.306,1185348,0
+EDU.US,D,20160531,000000,43.271,43.351,41.63,42.028,13120147,0
+EDU.US,D,20160601,000000,41.968,42.028,41.252,41.869,1772198,0
+EDU.US,D,20160602,000000,41.799,43.032,41.709,42.843,1297006,0
+EDU.US,D,20160603,000000,42.893,43.311,42.55,42.794,1007828,0
+EDU.US,D,20160606,000000,42.933,43.261,42.575,42.734,1403185,0
+EDU.US,D,20160607,000000,42.744,43.192,42.446,42.605,993666,0
+EDU.US,D,20160608,000000,42.575,42.605,38.685,38.914,3508070,0
+EDU.US,D,20160609,000000,38.974,40.008,38.387,38.656,2558944,0
+EDU.US,D,20160610,000000,38.168,39.431,38.128,38.775,1890209,0
+EDU.US,D,20160613,000000,38.457,39.093,38.208,38.258,940509,0
+EDU.US,D,20160614,000000,38.357,38.815,37.91,38.636,784034,0
+EDU.US,D,20160615,000000,38.795,39.461,38.347,39.213,1139657,0
+EDU.US,D,20160616,000000,38.874,39.66,38.069,39.601,1529856,0
+EDU.US,D,20160617,000000,39.451,40.376,39.332,39.809,1647911,0
+EDU.US,D,20160620,000000,40.207,40.456,39.635,39.939,689939,0
+EDU.US,D,20160621,000000,40.178,40.327,39.829,40.327,828973,0
+EDU.US,D,20160622,000000,40.277,40.983,40.267,40.784,1912258,0
+EDU.US,D,20160623,000000,41.023,41.063,40.058,40.575,947651,0
+EDU.US,D,20160624,000000,38.675,40.973,38.626,40.824,838319,0
+EDU.US,D,20160627,000000,40.784,40.973,39.77,40.725,1281906,0
+EDU.US,D,20160628,000000,41.152,41.769,40.645,40.735,2475391,0
+EDU.US,D,20160629,000000,41.351,41.719,41.013,41.511,1577755,0
+EDU.US,D,20160630,000000,41.709,41.819,41.431,41.66,1824588,0
+EDU.US,D,20160701,000000,41.779,42.097,41.52,41.839,2374069,0
+EDU.US,D,20160705,000000,42.257,42.694,41.64,42.346,4705606,0
+EDU.US,D,20160706,000000,41.928,42.545,40.854,41.232,838940,0
+EDU.US,D,20160707,000000,41.212,42.068,40.983,41.391,1212933,0
+EDU.US,D,20160708,000000,41.481,41.968,41.351,41.481,588678,0
+EDU.US,D,20160711,000000,41.64,42.386,41.331,41.62,1093140,0
+EDU.US,D,20160712,000000,42.048,42.376,40.685,40.715,1128899,0
+EDU.US,D,20160713,000000,40.784,41.053,40.685,40.854,1030595,0
+EDU.US,D,20160714,000000,40.904,41.351,40.745,41.252,1076566,0
+EDU.US,D,20160715,000000,41.083,41.709,40.338,41.272,1187684,0
+EDU.US,D,20160718,000000,41.381,41.685,40.814,40.874,1104376,0
+EDU.US,D,20160719,000000,40.844,41.809,40.844,41.56,2973750,0
+EDU.US,D,20160720,000000,39.859,44.913,39.8,44.336,3812981,0
+EDU.US,D,20160721,000000,44.395,44.714,43.798,44.176,1302927,0
+EDU.US,D,20160722,000000,43.977,44.435,43.818,44.147,1137021,0
+EDU.US,D,20160725,000000,44.117,44.206,42.944,43.779,1001429,0
+EDU.US,D,20160726,000000,43.828,44.375,43.828,44.117,1588347,0
+EDU.US,D,20160727,000000,44.246,44.316,43.858,44.077,923239,0
+EDU.US,D,20160728,000000,44.117,45.131,44.037,44.883,1379967,0
+EDU.US,D,20160729,000000,44.574,44.833,43.5,43.828,1287031,0
+EDU.US,D,20160801,000000,43.928,44.266,42.824,42.863,1308057,0
+EDU.US,D,20160802,000000,42.814,43.182,42.018,42.147,968266,0
+EDU.US,D,20160803,000000,42.227,42.475,41.829,41.988,447970,0
+EDU.US,D,20160804,000000,41.958,42.406,41.819,42.038,720720,0
+EDU.US,D,20160805,000000,42.157,43.446,41.978,43.182,949370,0
+EDU.US,D,20160808,000000,43.46,43.46,42.913,43.032,1046693,0
+EDU.US,D,20160809,000000,43.062,43.251,42.107,42.396,1263627,0
+EDU.US,D,20160810,000000,42.595,42.923,42.386,42.505,771011,0
+EDU.US,D,20160811,000000,42.505,42.843,42.267,42.555,1125746,0
+EDU.US,D,20160812,000000,42.505,42.59,42.063,42.465,759812,0
+EDU.US,D,20160815,000000,42.595,43.122,42.097,42.247,1307739,0
+EDU.US,D,20160816,000000,42.267,42.635,41.56,42.515,821293,0
+EDU.US,D,20160817,000000,42.595,42.615,41.938,42.117,557172,0
+EDU.US,D,20160818,000000,42.276,42.495,41.749,41.879,912237,0
+EDU.US,D,20160819,000000,41.879,42.754,41.709,42.585,1653227,0
+EDU.US,D,20160822,000000,42.615,42.853,41.341,41.52,1138120,0
+EDU.US,D,20160823,000000,41.57,41.779,40.938,41.322,1369309,0
+EDU.US,D,20160824,000000,41.212,41.212,39.173,39.382,1486398,0
+EDU.US,D,20160825,000000,39.292,40.357,39.282,39.859,1060413,0
+EDU.US,D,20160826,000000,40.018,40.406,39.929,40.217,1442536,0
+EDU.US,D,20160829,000000,40.168,40.685,39.889,40.068,1132887,0
+EDU.US,D,20160830,000000,40.068,40.481,39.989,40.446,633860,0
+EDU.US,D,20160831,000000,40.227,40.575,39.203,39.272,1271311,0
+EDU.US,D,20160901,000000,39.292,40.516,39.103,40.496,1472221,0
+EDU.US,D,20160902,000000,40.973,42.157,40.973,41.918,1873845,0
+EDU.US,D,20160906,000000,42.456,44.306,42.456,43.818,2225265,0
+EDU.US,D,20160907,000000,43.729,44.763,43.58,44.306,2577351,0
+EDU.US,D,20160908,000000,43.669,44.445,43.391,43.759,1690546,0
+EDU.US,D,20160909,000000,43.629,44.276,42.635,43.958,1705082,0
+EDU.US,D,20160912,000000,43.221,44.714,43.072,44.535,2174760,0
+EDU.US,D,20160913,000000,44.455,45.659,43.918,44.913,3163865,0
+EDU.US,D,20160914,000000,45.072,45.271,44.425,45.022,1411311,0
+EDU.US,D,20160915,000000,45.191,48.155,45.191,48.096,1675242,0
+EDU.US,D,20160916,000000,47.897,47.907,46.315,46.584,1610390,0
+EDU.US,D,20160919,000000,46.753,47.151,46.116,46.315,901734,0
+EDU.US,D,20160920,000000,46.315,46.793,46.106,46.116,933104,0
+EDU.US,D,20160921,000000,46.236,46.942,45.877,46.822,789936,0
+EDU.US,D,20160922,000000,46.763,48.116,46.763,47.797,1022990,0
+EDU.US,D,20160923,000000,47.36,47.429,46.842,47.061,982094,0
+EDU.US,D,20160926,000000,46.723,46.763,45.609,46.245,843889,0
+EDU.US,D,20160927,000000,46.663,47.151,45.997,46.922,1492101,0
+EDU.US,D,20160928,000000,46.952,47.006,45.718,46.454,683051,0
+EDU.US,D,20160929,000000,46.773,47.19,45.927,46.653,666326,0
+EDU.US,D,20160930,000000,46.504,46.852,45.768,46.116,698315,0
+EDU.US,D,20161003,000000,46.335,47.131,46.017,46.196,417422,0
+EDU.US,D,20161004,000000,45.947,46.375,44.853,45.102,1298624,0
+EDU.US,D,20161005,000000,45.251,46.245,45.251,45.798,926098,0
+EDU.US,D,20161006,000000,45.42,45.967,45.4,45.788,649595,0
+EDU.US,D,20161007,000000,45.758,46.007,45.022,45.47,605476,0
+EDU.US,D,20161010,000000,45.579,46.524,45.579,46.444,628101,0
+EDU.US,D,20161011,000000,46.454,46.474,45.151,45.659,815795,0
+EDU.US,D,20161012,000000,45.669,46.484,44.783,46.385,732246,0
+EDU.US,D,20161013,000000,45.957,46.275,45.509,45.619,910530,0
+EDU.US,D,20161014,000000,45.748,47.29,45.748,46.803,885927,0
+EDU.US,D,20161017,000000,46.395,46.793,45.489,46.494,892919,0
+EDU.US,D,20161018,000000,47.001,47.996,46.882,46.922,781738,0
+EDU.US,D,20161019,000000,46.952,47.519,46.444,46.623,698515,0
+EDU.US,D,20161020,000000,46.584,46.753,45.768,45.877,546076,0
+EDU.US,D,20161021,000000,45.758,46.653,45.499,46.554,871002,0
+EDU.US,D,20161024,000000,46.812,49.031,46.812,48.175,1035230,0
+EDU.US,D,20161025,000000,50.533,53.099,49.498,52.781,2058744,0
+EDU.US,D,20161026,000000,52.801,52.841,52.035,52.134,1141942,0
+EDU.US,D,20161027,000000,52.413,52.652,51.597,51.846,2123077,0
+EDU.US,D,20161028,000000,51.667,51.786,51.11,51.339,1435623,0
+EDU.US,D,20161031,000000,51.179,51.179,49.269,49.866,1242226,0
+EDU.US,D,20161101,000000,50.165,50.234,49.25,49.518,943724,0
+EDU.US,D,20161102,000000,49.389,49.697,48.523,49.518,566800,0
+EDU.US,D,20161103,000000,49.498,49.747,48.981,49.041,1104630,0
+EDU.US,D,20161104,000000,49.2,50.543,48.822,50.214,1101760,0
+EDU.US,D,20161107,000000,51.14,51.697,51.08,51.13,935878,0
+EDU.US,D,20161108,000000,51.11,52.667,51.11,52.522,893246,0
+EDU.US,D,20161109,000000,49.996,52.492,49.996,51.269,1465830,0
+EDU.US,D,20161110,000000,51.418,51.975,49.956,51.299,1017288,0
+EDU.US,D,20161111,000000,51.229,51.229,49.468,50.244,1247565,0
+EDU.US,D,20161114,000000,50.165,50.224,47.101,47.181,1719975,0
+EDU.US,D,20161115,000000,47.409,47.709,46.713,46.942,1439421,0
+EDU.US,D,20161116,000000,46.633,49.21,46.564,48.494,1127448,0
+EDU.US,D,20161117,000000,48.484,49.608,48.384,49.279,948691,0
+EDU.US,D,20161118,000000,50.045,50.274,49.309,49.936,969953,0
+EDU.US,D,20161121,000000,50.214,51.279,49.618,51.08,1716858,0
+EDU.US,D,20161122,000000,51.448,51.602,50.732,51.08,882159,0
+EDU.US,D,20161123,000000,51.189,51.249,50.324,50.97,708201,0
+EDU.US,D,20161125,000000,50.951,51.528,50.622,51.289,388464,0
+EDU.US,D,20161128,000000,51.13,51.159,49.886,50.155,1309418,0
+EDU.US,D,20161129,000000,50.364,50.433,49.558,49.926,756536,0
+EDU.US,D,20161130,000000,50.115,50.503,49.419,49.906,931323,0
+EDU.US,D,20161201,000000,49.926,49.956,48.324,48.732,760198,0
+EDU.US,D,20161202,000000,48.712,48.822,36.965,41.779,15523443,0
+EDU.US,D,20161205,000000,43.958,45.788,43.45,43.669,8263476,0
+EDU.US,D,20161206,000000,43.759,44.942,43.669,43.987,1540373,0
+EDU.US,D,20161207,000000,44.027,44.227,42.744,43.271,1416209,0
+EDU.US,D,20161208,000000,43.032,43.55,42.814,43.44,1365920,0
+EDU.US,D,20161209,000000,43.251,43.659,42.784,43.212,1081689,0
+EDU.US,D,20161212,000000,42.446,43.669,42.276,43.639,1607220,0
+EDU.US,D,20161213,000000,43.669,44.425,43.53,43.769,954277,0
+EDU.US,D,20161214,000000,43.669,43.898,43.042,43.5,774822,0
+EDU.US,D,20161215,000000,43.212,43.231,42.724,42.993,943314,0
+EDU.US,D,20161216,000000,42.993,43.042,42.605,42.684,1000507,0
+EDU.US,D,20161219,000000,42.565,42.744,41.431,41.451,1000350,0
+EDU.US,D,20161220,000000,41.52,41.63,40.615,41.292,1086725,0
+EDU.US,D,20161221,000000,41.282,42.127,41.058,42.018,752269,0
+EDU.US,D,20161222,000000,42.157,42.197,41.491,41.749,623872,0
+EDU.US,D,20161223,000000,40.665,43.132,39.8,42.276,1348497,0
+EDU.US,D,20161227,000000,42.406,43.132,42.247,42.734,556889,0
+EDU.US,D,20161228,000000,42.893,43.251,42.485,42.654,573091,0
+EDU.US,D,20161229,000000,42.843,42.843,41.59,42.306,740268,0
+EDU.US,D,20161230,000000,42.416,42.545,41.779,41.879,465297,0
+EDU.US,D,20170103,000000,42.525,43.192,42.087,43.112,1143895,0
+EDU.US,D,20170104,000000,43.55,45.181,43.401,44.873,1911468,0
+EDU.US,D,20170105,000000,45.261,47.972,44.922,46.425,1776248,0
+EDU.US,D,20170106,000000,46.932,47.539,46.539,47.409,798445,0
+EDU.US,D,20170109,000000,47.489,48.792,47.34,48.613,865924,0
+EDU.US,D,20170110,000000,48.613,49.22,47.767,48.255,1255282,0
+EDU.US,D,20170111,000000,48.036,48.285,46.992,47.986,746611,0
+EDU.US,D,20170112,000000,48.036,48.036,47.21,47.738,745685,0
+EDU.US,D,20170113,000000,47.748,48.742,47.708,48.484,1329750,0
+EDU.US,D,20170117,000000,49.369,50.513,47.054,49.846,2523621,0
+EDU.US,D,20170118,000000,51.319,51.418,46.623,47.618,2735032,0
+EDU.US,D,20170119,000000,48.185,49.399,47.748,47.777,1783860,0
+EDU.US,D,20170120,000000,48.255,48.921,48.086,48.175,1482301,0
+EDU.US,D,20170123,000000,48.474,48.474,47.35,47.937,1233585,0
+EDU.US,D,20170124,000000,48.155,48.404,46.962,47.489,1476560,0
+EDU.US,D,20170125,000000,47.429,47.812,46.504,47.718,1301980,0
+EDU.US,D,20170126,000000,47.688,48.185,47.001,47.996,917845,0
+EDU.US,D,20170127,000000,48.155,48.603,47.588,48.543,446660,0
+EDU.US,D,20170130,000000,48.235,48.235,46.594,47.2,758335,0
+EDU.US,D,20170131,000000,47.2,47.384,46.564,47.3,761217,0
+EDU.US,D,20170201,000000,47.549,47.549,46.703,47.33,1031602,0
+EDU.US,D,20170202,000000,47.101,48.155,46.832,47.986,1162365,0
+EDU.US,D,20170203,000000,48.096,48.523,47.121,47.161,833192,0
+EDU.US,D,20170206,000000,46.902,47.738,46.106,46.982,1136816,0
+EDU.US,D,20170207,000000,47.21,47.966,47.051,47.767,1384853,0
+EDU.US,D,20170208,000000,47.877,48.195,46.872,47.529,1287912,0
+EDU.US,D,20170209,000000,47.668,48.633,47.578,48.494,1266958,0
+EDU.US,D,20170210,000000,48.742,50.563,48.543,50.533,1204947,0
+EDU.US,D,20170213,000000,50.304,52.095,50.11,51.02,1835100,0
+EDU.US,D,20170214,000000,50.961,50.961,49.12,49.468,1579628,0
+EDU.US,D,20170215,000000,49.528,49.638,49.051,49.299,613799,0
+EDU.US,D,20170216,000000,49.498,49.528,48.693,49.23,854857,0
+EDU.US,D,20170217,000000,48.921,49.23,48.693,49.16,669454,0
+EDU.US,D,20170221,000000,49.24,49.24,48.235,48.911,919704,0
+EDU.US,D,20170222,000000,49.031,49.598,48.444,49.359,711820,0
+EDU.US,D,20170223,000000,49.339,50.354,49.23,49.458,784250,0
+EDU.US,D,20170224,000000,48.643,48.941,47.738,48.891,393702,0
+EDU.US,D,20170227,000000,48.444,48.742,47.802,48.573,986480,0
+EDU.US,D,20170228,000000,48.354,48.513,47.867,48.155,748934,0
+EDU.US,D,20170301,000000,48.693,50.453,48.693,50.205,608740,0
+EDU.US,D,20170302,000000,50.025,51.577,49.807,50.98,1804264,0
+EDU.US,D,20170303,000000,50.732,50.732,48.752,49.618,889815,0
+EDU.US,D,20170306,000000,49.737,51.786,49.737,51.418,813925,0
+EDU.US,D,20170307,000000,51.786,52.264,50.553,50.553,943281,0
+EDU.US,D,20170308,000000,50.652,51.05,50.006,50.195,682429,0
+EDU.US,D,20170309,000000,50.254,50.563,49.737,49.986,554008,0
+EDU.US,D,20170310,000000,50.175,51.14,50.175,50.841,617533,0
+EDU.US,D,20170313,000000,50.97,51.786,50.403,51.567,439680,0
+EDU.US,D,20170314,000000,51.856,52.572,51.607,51.786,669131,0
+EDU.US,D,20170315,000000,51.896,54.721,51.826,53.348,1811905,0
+EDU.US,D,20170316,000000,53.736,54.213,53.368,53.915,586573,0
+EDU.US,D,20170317,000000,53.835,55.387,53.278,54.81,904965,0
+EDU.US,D,20170320,000000,55.208,57.198,55.208,56.939,1728201,0
+EDU.US,D,20170321,000000,57.675,57.944,56.571,57.178,2209122,0
+EDU.US,D,20170322,000000,56.849,58.749,56.044,58.381,1504895,0
+EDU.US,D,20170323,000000,58.371,58.456,57.536,57.794,1011839,0
+EDU.US,D,20170324,000000,57.884,59.525,57.416,58.64,556460,0
+EDU.US,D,20170327,000000,58.54,58.575,56.999,58.162,1249048,0
+EDU.US,D,20170328,000000,57.874,58.282,57.287,57.765,738722,0
+EDU.US,D,20170329,000000,57.695,59.346,57.426,59.147,833829,0
+EDU.US,D,20170330,000000,59.267,59.854,58.799,59.217,902833,0
+EDU.US,D,20170331,000000,59.247,60.59,58.789,60.062,1308550,0
+EDU.US,D,20170403,000000,60.192,60.659,59.466,60.59,549616,0
+EDU.US,D,20170404,000000,60.48,61.047,60.212,60.371,551608,0
+EDU.US,D,20170405,000000,60.808,61.485,60.232,60.411,1030230,0
+EDU.US,D,20170406,000000,60.341,61.634,59.963,61.127,704844,0
+EDU.US,D,20170407,000000,61.067,61.107,59.873,60.739,555772,0
+EDU.US,D,20170410,000000,60.958,60.958,59.436,59.774,891228,0
+EDU.US,D,20170411,000000,59.684,59.943,58.162,59.366,789328,0
+EDU.US,D,20170412,000000,59.595,59.744,58.779,59.137,923845,0
+EDU.US,D,20170413,000000,59.048,59.525,58.61,59.078,1127659,0
+EDU.US,D,20170417,000000,59.267,60.301,58.978,60.062,561653,0
+EDU.US,D,20170418,000000,59.883,60.421,59.515,60.013,617014,0
+EDU.US,D,20170419,000000,60.013,62.698,59.729,62.072,1022441,0
+EDU.US,D,20170420,000000,62.34,62.43,61.564,61.724,1116392,0
+EDU.US,D,20170421,000000,61.873,62.887,61.579,62.48,986143,0
+EDU.US,D,20170424,000000,62.569,64.031,61.445,62.48,1808775,0
+EDU.US,D,20170425,000000,62.778,68.155,62.669,66.558,2421530,0
+EDU.US,D,20170426,000000,66.986,66.986,64.27,64.966,1687286,0
+EDU.US,D,20170427,000000,64.857,65.434,64.489,64.658,2162599,0
+EDU.US,D,20170428,000000,65.056,65.056,63.902,64.201,980067,0
+EDU.US,D,20170501,000000,64.419,64.678,63.733,64.061,520860,0
+EDU.US,D,20170502,000000,64.161,65.414,63.704,64.012,1282926,0
+EDU.US,D,20170503,000000,64.33,64.33,63.534,63.693,344054,0
+EDU.US,D,20170504,000000,63.643,63.823,63.146,63.663,757876,0
+EDU.US,D,20170505,000000,63.763,65.245,62.917,64.976,868780,0
+EDU.US,D,20170508,000000,65.036,67.045,65.036,66.797,1005355,0
+EDU.US,D,20170509,000000,66.876,67.742,66.389,66.618,863135,0
+EDU.US,D,20170510,000000,66.926,68.886,66.697,67.622,889794,0
+EDU.US,D,20170511,000000,67.533,69.055,66.946,68.995,1124509,0
+EDU.US,D,20170512,000000,69.095,72.119,68.995,71.213,1427153,0
+EDU.US,D,20170515,000000,71.283,71.711,67.961,70.537,1257679,0
+EDU.US,D,20170516,000000,71.621,75.779,71.174,75.421,2153769,0
+EDU.US,D,20170517,000000,73.81,73.859,67.841,68.587,3011519,0
+EDU.US,D,20170518,000000,67.941,68.03,65.911,67.682,2177787,0
+EDU.US,D,20170519,000000,68.607,71.333,68.438,71.323,1585154,0
+EDU.US,D,20170522,000000,71.144,73.203,70.915,73.024,1829829,0
+EDU.US,D,20170523,000000,73.103,73.218,71.744,72.825,2010235,0
+EDU.US,D,20170524,000000,72.865,73.581,72.208,72.825,1485622,0
+EDU.US,D,20170525,000000,73.68,73.68,71.651,72.616,1668128,0
+EDU.US,D,20170526,000000,72.158,73.302,72.158,73.044,925508,0
+EDU.US,D,20170530,000000,72.636,72.924,69.871,70.249,1380188,0
+EDU.US,D,20170531,000000,69.632,72.089,69.592,71.293,1503083,0
+EDU.US,D,20170601,000000,72.059,73.909,71.522,73.661,1299455,0
+EDU.US,D,20170602,000000,73.84,74.486,72.337,73.571,1055514,0
+EDU.US,D,20170605,000000,73.292,74.317,72.855,74.158,970111,0
+EDU.US,D,20170606,000000,74.068,76.625,74.029,75.72,1260730,0
+EDU.US,D,20170607,000000,76.217,82.77,76.187,82.225,2792198,0
+EDU.US,D,20170608,000000,82.464,82.653,73.939,75.431,2906509,0
+EDU.US,D,20170609,000000,76.665,77.938,70.895,72.089,2699376,0
+EDU.US,D,20170612,000000,72.079,75.72,71.621,73.69,2680375,0
+EDU.US,D,20170613,000000,75.461,77.261,72.626,73.302,2710172,0
+EDU.US,D,20170614,000000,73.651,75.829,71.621,72.576,1008748,0
+EDU.US,D,20170615,000000,71.353,72.546,70.766,72.417,1185602,0
+EDU.US,D,20170616,000000,73.014,74.397,72.537,73.71,856255,0
+EDU.US,D,20170619,000000,75.173,76.227,74.615,75.073,1150780,0
+EDU.US,D,20170620,000000,74.824,75.909,73.322,73.78,1356533,0
+EDU.US,D,20170621,000000,74.228,74.397,71.761,72.457,1154179,0
+EDU.US,D,20170622,000000,72.198,72.486,71.124,72.268,1257517,0
+EDU.US,D,20170623,000000,72.636,73.472,72.139,72.337,558311,0
+EDU.US,D,20170626,000000,72.865,74.954,71.676,72.029,881509,0
+EDU.US,D,20170627,000000,71.641,74.496,71.184,71.223,1010741,0
+EDU.US,D,20170628,000000,71.87,71.892,69.94,70.915,1056071,0
+EDU.US,D,20170629,000000,70.905,72.059,69.542,70.05,1247599,0
+EDU.US,D,20170630,000000,70.129,71.174,69.602,70.119,920274,0
+EDU.US,D,20170703,000000,70.258,71.94,70.209,70.955,678086,0
+EDU.US,D,20170705,000000,71.223,71.761,70.537,71.621,604813,0
+EDU.US,D,20170706,000000,71.621,72.701,70.229,70.627,1622170,0
+EDU.US,D,20170707,000000,70.736,72.298,70,71.741,852650,0
+EDU.US,D,20170710,000000,71.959,74.695,71.959,74.257,1161906,0
+EDU.US,D,20170711,000000,74.854,75.859,73.422,75.73,954891,0
+EDU.US,D,20170712,000000,76.496,79.579,76.187,79.44,1556013,0
+EDU.US,D,20170713,000000,79.38,79.579,76.724,77.779,1495712,0
+EDU.US,D,20170714,000000,77.898,81.449,77.764,79.36,1809462,0
+EDU.US,D,20170717,000000,79.679,81.37,78.863,79.38,972460,0
+EDU.US,D,20170718,000000,79.728,82.036,78.724,81.638,1207051,0
+EDU.US,D,20170719,000000,81.638,82.185,79.609,79.808,1380208,0
+EDU.US,D,20170720,000000,80.126,81.32,78.704,80.186,1433403,0
+EDU.US,D,20170721,000000,80.146,80.146,78.437,78.694,1048305,0
+EDU.US,D,20170724,000000,78.933,80.654,78.336,80.067,1807686,0
+EDU.US,D,20170725,000000,77.341,81.31,75.829,80.276,3770753,0
+EDU.US,D,20170726,000000,80.305,83.469,80.276,82.434,1869462,0
+EDU.US,D,20170727,000000,82.703,83.061,77.928,78.813,1897095,0
+EDU.US,D,20170728,000000,78.734,79.778,77.898,79.42,946900,0
+EDU.US,D,20170731,000000,79.758,81.608,77.709,79.241,1016351,0
+EDU.US,D,20170801,000000,79.878,80.644,77.59,77.699,1496229,0
+EDU.US,D,20170802,000000,77.918,78.704,75.451,76.913,2127559,0
+EDU.US,D,20170803,000000,77.729,78.415,76.496,78.236,925727,0
+EDU.US,D,20170804,000000,79.042,79.659,78.187,78.674,534620,0
+EDU.US,D,20170807,000000,79.659,81.201,79.161,80.673,1539767,0
+EDU.US,D,20170808,000000,80.445,80.663,78.236,79.659,818909,0
+EDU.US,D,20170809,000000,79.191,80.037,78.744,79.4,1182547,0
+EDU.US,D,20170810,000000,78.913,79.49,76.655,77.132,918355,0
+EDU.US,D,20170811,000000,76.565,77.868,74.994,77.819,1139455,0
+EDU.US,D,20170814,000000,79.41,82.335,79.41,81.907,1391554,0
+EDU.US,D,20170815,000000,82.016,82.106,80.345,80.634,736531,0
+EDU.US,D,20170816,000000,81.28,81.708,79.599,80.047,711626,0
+EDU.US,D,20170817,000000,80.216,81.365,78.594,78.783,899064,0
+EDU.US,D,20170818,000000,78.953,80.972,78.405,79.629,865319,0
+EDU.US,D,20170821,000000,79.768,82.116,78.594,81.599,1212961,0
+EDU.US,D,20170822,000000,81.599,85.339,81.599,83.081,1920445,0
+EDU.US,D,20170823,000000,82.544,86.423,81.667,84.016,1119003,0
+EDU.US,D,20170824,000000,84.503,85.498,81.847,82.782,878179,0
+EDU.US,D,20170825,000000,84.314,84.533,77.122,77.381,1609940,0
+EDU.US,D,20170828,000000,77.878,78.773,75.163,76.277,2394185,0
+EDU.US,D,20170829,000000,75.809,78.167,74.267,77.898,1167457,0
+EDU.US,D,20170830,000000,78.525,80.077,77.739,78.893,830060,0
+EDU.US,D,20170831,000000,79.52,81.539,78.296,81.32,1368658,0
+EDU.US,D,20170901,000000,82.11,84.73,82.02,84.12,1351034,0
+EDU.US,D,20170905,000000,83.58,86.08,80.59,80.92,1660383,0
+EDU.US,D,20170906,000000,81.19,84.615,81.19,83.28,1420738,0
+EDU.US,D,20170907,000000,84.17,91.28,83.95,90.66,2778707,0
+EDU.US,D,20170908,000000,90.86,91.99,87.008,87.89,1508269,0
+EDU.US,D,20170911,000000,89.39,91.177,88.73,90.01,1355325,0
+EDU.US,D,20170912,000000,90.23,91.09,89.65,91.01,858557,0
+EDU.US,D,20170913,000000,91.41,94.3,91.055,91.86,2325009,0
+EDU.US,D,20170914,000000,89.2,90.74,87.65,88.19,2249036,0
+EDU.US,D,20170915,000000,88.31,88.7,85.37,87.04,4122284,0
+EDU.US,D,20170918,000000,88.3,88.85,85.97,87.16,1436305,0
+EDU.US,D,20170919,000000,87.57,87.625,85.2,85.93,1271637,0
+EDU.US,D,20170920,000000,86.66,88.8,85.257,87.19,1241704,0
+EDU.US,D,20170921,000000,88.19,89.41,85.08,86.41,980743,0
+EDU.US,D,20170922,000000,86.11,87.7,84.29,85.58,1043298,0
+EDU.US,D,20170925,000000,86.65,86.65,81.34,82.29,1871841,0
+EDU.US,D,20170926,000000,83,84.99,81.89,82.29,1908217,0
+EDU.US,D,20170927,000000,83.24,86.52,82.91,86.22,1587485,0
+EDU.US,D,20170928,000000,85.8,88.56,85.75,87.73,1409620,0
+EDU.US,D,20170929,000000,88.35,89.78,87.658,88.26,1279330,0
+EDU.US,D,20171002,000000,87.54,89.26,86.29,88.1,942017,0
+EDU.US,D,20171003,000000,89.21,94.17,89.21,92.72,1805263,0
+EDU.US,D,20171004,000000,92.11,93.32,89.68,90.68,883775,0
+EDU.US,D,20171005,000000,91,91.9,88.75,89.88,591106,0
+EDU.US,D,20171006,000000,89.22,91.75,89.03,91.63,1364607,0
+EDU.US,D,20171009,000000,91.71,93.21,90.69,91.64,956211,0
+EDU.US,D,20171010,000000,91.52,94.63,91.5,93.44,1001323,0
+EDU.US,D,20171011,000000,93.44,93.44,90.17,91.34,1671102,0
+EDU.US,D,20171012,000000,91.86,92.175,90.32,90.53,842745,0
+EDU.US,D,20171013,000000,91,94.49,90.88,93.8,1231725,0
+EDU.US,D,20171016,000000,94.47,94.59,91.23,93.63,826952,0
+EDU.US,D,20171017,000000,93.55,93.559,90.79,90.93,1262686,0
+EDU.US,D,20171018,000000,91.83,93,90.35,91.23,1556167,0
+EDU.US,D,20171019,000000,89.19,91.18,86.55,90.5,1319789,0
+EDU.US,D,20171020,000000,90.88,93.42,90.88,92.75,1151087,0
+EDU.US,D,20171023,000000,92.92,94.55,91.9,93.97,2462666,0
+EDU.US,D,20171024,000000,92.56,93.84,88.51,92.12,3603402,0
+EDU.US,D,20171025,000000,91.27,91.76,87.26,88.93,3111359,0
+EDU.US,D,20171026,000000,85.15,85.41,81.58,82.75,7902626,0
+EDU.US,D,20171027,000000,84.56,86.37,84.11,85.36,3233936,0
+EDU.US,D,20171030,000000,85.2,85.79,82.71,82.75,2052392,0
+EDU.US,D,20171031,000000,82.57,84.33,82.4,83.24,2095835,0
+EDU.US,D,20171101,000000,83.53,84.39,81.45,82.46,2349185,0
+EDU.US,D,20171102,000000,82.51,83.16,81.65,81.67,1529071,0
+EDU.US,D,20171103,000000,82.3,83.25,81.49,81.54,1631330,0
+EDU.US,D,20171106,000000,81.5,88.45,81.4,88,2931650,0
+EDU.US,D,20171107,000000,88.23,89.5,86.675,87.51,1635519,0
+EDU.US,D,20171108,000000,88.37,90.98,86.88,87.14,1098690,0
+EDU.US,D,20171109,000000,86.24,87,83.77,85.42,888934,0
+EDU.US,D,20171110,000000,85.51,86.33,84.04,85.53,747468,0
+EDU.US,D,20171113,000000,84.94,86.095,83.97,84.58,1112900,0
+EDU.US,D,20171114,000000,84.52,85.295,83.47,84.1,889380,0
+EDU.US,D,20171115,000000,83.22,85.74,82.03,84.98,1324417,0
+EDU.US,D,20171116,000000,85.63,89.34,85.46,88.13,1463259,0
+EDU.US,D,20171117,000000,88.16,91.36,87.84,89.29,2119665,0
+EDU.US,D,20171120,000000,89.55,89.65,87.38,88.23,1464979,0
+EDU.US,D,20171121,000000,89.12,90.77,89.12,90.39,1239965,0
+EDU.US,D,20171122,000000,90.23,91.4,89.12,89.31,1168895,0
+EDU.US,D,20171124,000000,87.02,88.93,85.955,88.57,1075072,0
+EDU.US,D,20171127,000000,87.59,88.1,86,86.27,1210411,0
+EDU.US,D,20171128,000000,87,89.45,86.05,88.29,1781481,0
+EDU.US,D,20171129,000000,88.12,89.48,84.41,85,1771599,0
+EDU.US,D,20171130,000000,85.01,85.055,81.883,84.86,1689905,0
+EDU.US,D,20171201,000000,83.81,85.26,83.47,84.28,516673,0
+EDU.US,D,20171204,000000,85.24,86.53,82.07,84.69,1442077,0
+EDU.US,D,20171205,000000,84.24,85.22,82.43,84.48,1714107,0
+EDU.US,D,20171206,000000,83.24,89.09,82.84,88.88,1414911,0
+EDU.US,D,20171207,000000,88.69,90.08,87.15,88.89,1679669,0
+EDU.US,D,20171208,000000,89.92,92.26,89.375,90.01,1325047,0
+EDU.US,D,20171211,000000,90.89,91.37,89.505,90.24,1657077,0
+EDU.US,D,20171212,000000,89.8,90.9,88.04,89.18,577842,0
+EDU.US,D,20171213,000000,89.5,89.78,86.39,88.2,1145613,0
+EDU.US,D,20171214,000000,88.9,89.57,87.66,89.43,829942,0
+EDU.US,D,20171215,000000,88.97,89.751,88.11,89.5,2206456,0
+EDU.US,D,20171218,000000,90.14,92.86,89.41,91.88,1797267,0
+EDU.US,D,20171219,000000,91.98,93.25,90.47,90.89,881356,0
+EDU.US,D,20171220,000000,91.95,92.42,90.18,91.81,621764,0
+EDU.US,D,20171221,000000,92.15,92.949,91.32,92.19,540481,0
+EDU.US,D,20171222,000000,92.09,92.73,91.37,91.75,615867,0
+EDU.US,D,20171226,000000,91.75,92.72,90.38,92.46,517786,0
+EDU.US,D,20171227,000000,92.95,93.02,90.92,92.83,619723,0
+EDU.US,D,20171228,000000,93.75,94.49,92.31,92.65,541245,0
+EDU.US,D,20171229,000000,92.83,95.47,92.19,94,800613,0
+EDU.US,D,20180102,000000,95.74,98.54,95.65,97.79,1378761,0
+EDU.US,D,20180103,000000,98.25,102.5,98.23,101.57,1943943,0
+EDU.US,D,20180104,000000,103.5,104.88,98.93,99.39,2106953,0
+EDU.US,D,20180105,000000,100.85,101.91,97.81,100.86,2156299,0
+EDU.US,D,20180108,000000,101,102.62,99.36,101.49,1550451,0
+EDU.US,D,20180109,000000,102.35,103.72,100.39,103.51,1230993,0
+EDU.US,D,20180110,000000,102.24,103.74,100.63,103.23,652283,0
+EDU.US,D,20180111,000000,103.3,103.92,101.05,101.92,1227260,0
+EDU.US,D,20180112,000000,102.5,105.5,102.48,104.92,2504596,0
+EDU.US,D,20180116,000000,105.6,108.4,99.82,100.52,2713921,0
+EDU.US,D,20180117,000000,100.75,102.97,99.26,102.25,1469340,0
+EDU.US,D,20180118,000000,103,104.58,101.01,102.35,1039753,0
+EDU.US,D,20180119,000000,103.19,103.22,99.67,101.69,883592,0
+EDU.US,D,20180122,000000,101.31,101.32,96.65,98.94,2693425,0
+EDU.US,D,20180123,000000,95.92,96.11,88.155,90.1,8084168,0
+EDU.US,D,20180124,000000,90.01,91.49,87.75,90.02,5642818,0
+EDU.US,D,20180125,000000,91.67,95.02,91.26,92,3661248,0
+EDU.US,D,20180126,000000,93.2,95.92,93.2,94.41,2913671,0
+EDU.US,D,20180129,000000,93.3,95.22,92.098,94.4,1893036,0
+EDU.US,D,20180130,000000,93.41,93.41,89.74,91.07,2247482,0
+EDU.US,D,20180131,000000,92.69,92.88,91,92.09,1330051,0
+EDU.US,D,20180201,000000,91,93.55,89.89,91.6,1604429,0
+EDU.US,D,20180202,000000,91.12,91.79,89.17,89.58,1616588,0
+EDU.US,D,20180205,000000,89.02,91.869,87.34,88.08,1457901,0
+EDU.US,D,20180206,000000,85.1,88.55,84.19,87.6,3362887,0
+EDU.US,D,20180207,000000,85.95,88.4,85.25,86.71,2125859,0
+EDU.US,D,20180208,000000,86.76,87.74,82.75,82.77,2990967,0
+EDU.US,D,20180209,000000,83.81,85.6,82.545,85,2201441,0
+EDU.US,D,20180212,000000,86,89.56,85.65,86.71,1348030,0
+EDU.US,D,20180213,000000,86.71,88.01,84.46,85.68,1822259,0
+EDU.US,D,20180214,000000,85.69,89.1,85.36,88.79,1725086,0
+EDU.US,D,20180215,000000,89.96,93,89.63,92.68,1452793,0
+EDU.US,D,20180216,000000,92.01,93.7,91.15,92.94,791986,0
+EDU.US,D,20180220,000000,93.16,93.8,93.16,93.16,824848,0
+EDU.US,D,20180221,000000,93.92,95.99,92.71,92.78,1123659,0
+EDU.US,D,20180222,000000,93,93.92,91.14,92.42,1257881,0
+EDU.US,D,20180223,000000,93,96.73,91.785,95.95,1236245,0
+EDU.US,D,20180226,000000,93.29,93.3,89.3,92.02,2744179,0
+EDU.US,D,20180227,000000,91.61,91.85,88.6,90.1,3157545,0
+EDU.US,D,20180228,000000,90.69,92.29,90.41,91.39,1712538,0
+EDU.US,D,20180301,000000,91.93,91.93,85.92,87.35,2610837,0
+EDU.US,D,20180302,000000,86,86.68,84.32,85.92,3146605,0
+EDU.US,D,20180305,000000,85.54,86.25,84.41,86.05,2017175,0
+EDU.US,D,20180306,000000,87.3,88.1,86.5,87.45,1959598,0
+EDU.US,D,20180307,000000,87,91.43,86.54,91.05,1230727,0
+EDU.US,D,20180308,000000,91.56,93.28,91.3,93.03,1796868,0
+EDU.US,D,20180309,000000,93,93.74,91.13,93.5,1292287,0
+EDU.US,D,20180312,000000,93.6,95.67,92.89,94.81,1903757,0
+EDU.US,D,20180313,000000,95.23,95.23,90.73,91.35,1445504,0
+EDU.US,D,20180314,000000,92.5,92.5,90.42,91.81,867965,0
+EDU.US,D,20180315,000000,92.5,94.03,92.121,93.78,1253596,0
+EDU.US,D,20180316,000000,92.54,92.86,89.19,90.5,3671205,0
+EDU.US,D,20180319,000000,90.14,92.9,89.86,92.66,1755873,0
+EDU.US,D,20180320,000000,92.05,97.35,91.61,97.04,1859830,0
+EDU.US,D,20180321,000000,96.5,96.58,94.4,95.82,1038826,0
+EDU.US,D,20180322,000000,93.86,93.95,88.98,91.12,1494539,0
+EDU.US,D,20180323,000000,91,92.16,89.62,89.92,1157731,0
+EDU.US,D,20180326,000000,92,93.66,90.1,91.78,1311933,0
+EDU.US,D,20180327,000000,93.04,93.17,86.93,87.73,1508288,0
+EDU.US,D,20180328,000000,87.84,88.095,84.273,86.25,1393911,0
+EDU.US,D,20180329,000000,86.81,88.77,85.5,87.65,1039177,0
+EDU.US,D,20180402,000000,87.73,87.87,84.84,86.03,937525,0
+EDU.US,D,20180403,000000,86.41,87.92,85.32,86.48,987507,0
+EDU.US,D,20180404,000000,83.11,88.04,83,87.69,1250693,0
+EDU.US,D,20180405,000000,88.45,89.525,86.92,88.97,1216450,0
+EDU.US,D,20180406,000000,87.51,89.88,87.29,88.72,1418787,0
+EDU.US,D,20180409,000000,89.99,94.08,89.25,91.6,1292496,0
+EDU.US,D,20180410,000000,94.35,95.8,93.325,95.39,2285816,0
+EDU.US,D,20180411,000000,94.8,96.55,93.81,95.47,1369283,0
+EDU.US,D,20180412,000000,95.76,96.28,93.64,94.12,969513,0
+EDU.US,D,20180413,000000,94.51,94.55,91.27,92.29,757702,0
+EDU.US,D,20180416,000000,92.47,92.47,90.25,91.43,979918,0
+EDU.US,D,20180417,000000,91.6,93.16,91.18,92.4,1076532,0
+EDU.US,D,20180418,000000,92.77,94.04,91.5,93.65,1074031,0
+EDU.US,D,20180419,000000,94.29,94.68,91.2,91.62,1020361,0
+EDU.US,D,20180420,000000,91.89,92,90.3,91.11,2818661,0
+EDU.US,D,20180423,000000,91.28,91.346,86.4,86.82,2958355,0
+EDU.US,D,20180424,000000,94,96.39,88,90.27,5638274,0
+EDU.US,D,20180425,000000,89.01,90.99,87.25,88.47,2060953,0
+EDU.US,D,20180426,000000,90.2,90.61,87.88,90.29,1815559,0
+EDU.US,D,20180427,000000,90.44,91.145,89.29,90.09,681904,0
+EDU.US,D,20180430,000000,90.68,92.17,89.16,89.84,894057,0
+EDU.US,D,20180501,000000,90.23,91.63,89.01,91.36,389428,0
+EDU.US,D,20180502,000000,91.51,93.885,91.36,91.51,859405,0
+EDU.US,D,20180503,000000,91.2,92.2,88.2,91.57,906179,0
+EDU.US,D,20180504,000000,91.5,91.68,89.43,90.78,813848,0
+EDU.US,D,20180507,000000,90.86,92.98,90,91.67,882964,0
+EDU.US,D,20180508,000000,92.47,92.76,90.86,92.25,698386,0
+EDU.US,D,20180509,000000,92.37,93.9,91.86,91.99,713428,0
+EDU.US,D,20180510,000000,92.34,95,92.17,94.4,1193984,0
+EDU.US,D,20180511,000000,95,95.38,92.32,93.25,566914,0
+EDU.US,D,20180514,000000,93.5,94.92,93.34,93.52,478555,0
+EDU.US,D,20180515,000000,93.4,93.82,92.51,93.21,606657,0
+EDU.US,D,20180516,000000,93.16,94.35,92.67,93.2,998654,0
+EDU.US,D,20180517,000000,92.82,94.45,92.5,93.66,1070913,0
+EDU.US,D,20180518,000000,93.83,94.68,93.44,94.04,812936,0
+EDU.US,D,20180521,000000,95.5,98.67,95.46,95.91,1570392,0
+EDU.US,D,20180522,000000,96,97.78,95.83,96.49,1096891,0
+EDU.US,D,20180523,000000,96.6,102.13,96.49,101.33,2171268,0
+EDU.US,D,20180524,000000,100.31,105,100.02,104.3,2735887,0
+EDU.US,D,20180525,000000,104.27,105.66,100.12,100.68,1280077,0
+EDU.US,D,20180529,000000,97.66,99.76,96.7,98.27,1812499,0
+EDU.US,D,20180530,000000,98.67,100.16,97.18,97.63,932255,0
+EDU.US,D,20180531,000000,97.86,101.2,97.86,99.47,1937581,0
+EDU.US,D,20180601,000000,99.42,102.05,98.53,101.4,1018608,0
+EDU.US,D,20180604,000000,102.01,103.49,98.83,101.05,1415842,0
+EDU.US,D,20180605,000000,101.35,103.78,100.74,102.53,1166076,0
+EDU.US,D,20180606,000000,103.18,105.02,102.86,104.41,1442678,0
+EDU.US,D,20180607,000000,104.68,104.96,102.76,104.33,950999,0
+EDU.US,D,20180608,000000,104.04,105.54,102.75,105,993753,0
+EDU.US,D,20180611,000000,105.12,106.17,103.69,105.4,1251991,0
+EDU.US,D,20180612,000000,105.72,108.24,105.05,106.27,1406028,0
+EDU.US,D,20180613,000000,106.51,106.97,100.05,102.82,2873204,0
+EDU.US,D,20180614,000000,102.31,104.32,102,103.99,1485567,0
+EDU.US,D,20180615,000000,104,104.67,102.58,103.81,2053629,0
+EDU.US,D,20180618,000000,102.37,105.18,101.01,104.97,588645,0
+EDU.US,D,20180619,000000,102.43,105.79,102.3,105.69,1015798,0
+EDU.US,D,20180620,000000,106.64,106.72,103.49,103.88,971369,0
+EDU.US,D,20180621,000000,103.87,104.11,101.46,102.53,864416,0
+EDU.US,D,20180622,000000,103.6,103.9,99.25,100.92,1561966,0
+EDU.US,D,20180625,000000,99.17,99.54,94.58,95.45,2099969,0
+EDU.US,D,20180626,000000,96.72,97.11,94.9,95.13,1172528,0
+EDU.US,D,20180627,000000,94.55,95.69,92.35,92.65,1604111,0
+EDU.US,D,20180628,000000,92.6,93.955,90.88,93.88,1529395,0
+EDU.US,D,20180629,000000,94.94,96.53,93.35,94.66,1568505,0
+EDU.US,D,20180702,000000,92.52,94.42,92.325,94.42,1000542,0
+EDU.US,D,20180703,000000,95.5,95.5,93.26,94.58,452404,0
+EDU.US,D,20180705,000000,94.7,95.45,90.9,91.71,1409521,0
+EDU.US,D,20180706,000000,92.28,94.75,91.665,94.46,799441,0
+EDU.US,D,20180709,000000,95.27,97.17,94.93,96.32,1006172,0
+EDU.US,D,20180710,000000,96.47,97.97,95.05,95.23,779848,0
+EDU.US,D,20180711,000000,93.2,97.49,93.2,95.38,966141,0
+EDU.US,D,20180712,000000,96.54,98.77,95.98,98.13,784732,0
+EDU.US,D,20180713,000000,98.6,99.17,96.87,97.14,826840,0
+EDU.US,D,20180716,000000,97.16,97.61,94.22,95.38,1091300,0
+EDU.US,D,20180717,000000,95.23,96.59,94.27,96.09,1041933,0
+EDU.US,D,20180718,000000,97.26,99.47,95.09,97.09,934987,0
+EDU.US,D,20180719,000000,97.32,97.51,93.81,93.96,978536,0
+EDU.US,D,20180720,000000,96.3,96.94,92.41,93.3,1729666,0
+EDU.US,D,20180723,000000,93.3,93.76,91.52,91.99,2448147,0
+EDU.US,D,20180724,000000,96,96.7,88.12,90.66,4124009,0
+EDU.US,D,20180725,000000,91.07,94.18,89.89,91.1,1697310,0
+EDU.US,D,20180726,000000,88.33,90.78,87.21,89.53,1624017,0
+EDU.US,D,20180727,000000,90.11,90.75,88.61,89.67,1676528,0
+EDU.US,D,20180730,000000,89.24,90.11,86.9,87.95,1605127,0
+EDU.US,D,20180731,000000,89,89.31,85.34,86.04,2049817,0
+EDU.US,D,20180801,000000,85.5,87.87,85.01,86.63,2153828,0
+EDU.US,D,20180802,000000,86,86.185,82.1,84.28,3359152,0
+EDU.US,D,20180803,000000,84.81,86.56,84.38,85.24,1751059,0
+EDU.US,D,20180806,000000,85.25,87.34,85.25,86.8,1376815,0
+EDU.US,D,20180807,000000,87.71,88.73,87.05,87.16,1476847,0
+EDU.US,D,20180808,000000,87.43,87.99,85.67,86.1,766598,0
+EDU.US,D,20180809,000000,86.32,87.78,86.32,86.8,1199313,0
+EDU.US,D,20180810,000000,86.37,87.66,85.987,86.99,1209147,0
+EDU.US,D,20180813,000000,83.32,86.67,83.32,85.25,1431118,0
+EDU.US,D,20180814,000000,85.18,85.49,84.11,85.09,1147839,0
+EDU.US,D,20180815,000000,82.9,83.75,81.46,82.14,1464487,0
+EDU.US,D,20180816,000000,83,85.27,82.89,85,1289982,0
+EDU.US,D,20180817,000000,84.22,84.74,82.21,83.37,1094010,0
+EDU.US,D,20180820,000000,84.1,86.68,84,86.06,1660001,0
+EDU.US,D,20180821,000000,85.76,86.06,77.84,79.05,5948032,0
+EDU.US,D,20180822,000000,78.14,80.31,77.5,80.26,2713860,0
+EDU.US,D,20180823,000000,80,80.025,75.77,75.93,4048587,0
+EDU.US,D,20180824,000000,75.97,76.62,73.51,75.22,3660139,0
+EDU.US,D,20180827,000000,76.18,77,75.13,76.84,2687472,0
+EDU.US,D,20180828,000000,77.1,78.04,76.2,76.99,2146200,0
+EDU.US,D,20180829,000000,77.77,81.745,77.505,80.28,2203360,0
+EDU.US,D,20180830,000000,79.94,81.16,78.78,79.33,1195191,0
+EDU.US,D,20180831,000000,78.66,79.605,78.27,78.6,1649075,0
+EDU.US,D,20180904,000000,77.77,77.97,75.22,75.53,2002881,0
+EDU.US,D,20180905,000000,73.85,74.62,71.6,72.2,2279489,0
+EDU.US,D,20180906,000000,72.5,73.95,70.61,70.74,2085636,0
+EDU.US,D,20180907,000000,70,72.97,70,72.34,1946742,0
+EDU.US,D,20180910,000000,72.41,72.41,69.57,70.05,1985228,0
+EDU.US,D,20180911,000000,68.41,71.87,67.85,71.77,1830514,0
+EDU.US,D,20180912,000000,70.97,71.12,67.87,69.79,2799904,0
+EDU.US,D,20180913,000000,69.1,71.85,68.68,69.02,3220604,0
+EDU.US,D,20180914,000000,70.22,71.95,69.47,69.51,2451386,0
+EDU.US,D,20180917,000000,69.3,70.37,68.69,68.76,1139240,0
+EDU.US,D,20180918,000000,68.54,69.45,67.23,67.58,3075792,0
+EDU.US,D,20180919,000000,68.67,71.99,68.54,71.69,3918559,0
+EDU.US,D,20180920,000000,72.37,77.56,72.06,73.11,2210564,0
+EDU.US,D,20180921,000000,75.88,78.57,74.68,75.69,2621875,0
+EDU.US,D,20180924,000000,73.96,74.91,72.91,72.98,703028,0
+EDU.US,D,20180925,000000,73.63,74.6,72.98,73.62,388309,0
+EDU.US,D,20180926,000000,73.98,74.65,73.19,73.56,717135,0
+EDU.US,D,20180927,000000,73.48,74.26,72.93,73.26,779219,0
+EDU.US,D,20180928,000000,72.66,74.21,72.66,74.01,1160024,0
+EDU.US,D,20181001,000000,74.39,74.78,70.91,71.04,926826,0
+EDU.US,D,20181002,000000,68.18,69.47,64.36,65.46,4262067,0
+EDU.US,D,20181003,000000,65.93,65.94,63.67,63.75,3062243,0
+EDU.US,D,20181004,000000,63.58,63.58,61.32,62.15,2624379,0
+EDU.US,D,20181005,000000,62.59,64.57,61.05,61.46,2812177,0
+EDU.US,D,20181008,000000,60.41,61.47,59.7,60.75,1407892,0
+EDU.US,D,20181009,000000,60.83,63.3,60.46,63.04,2233903,0
+EDU.US,D,20181010,000000,62.39,62.79,58.96,59.04,1876228,0
+EDU.US,D,20181011,000000,59,60.12,58.17,58.57,1414270,0
+EDU.US,D,20181012,000000,60.34,62.41,60.34,61.54,1676101,0
+EDU.US,D,20181015,000000,60.91,62.11,60.11,61.6,1157911,0
+EDU.US,D,20181016,000000,62.41,64.49,61.7,64.42,1084342,0
+EDU.US,D,20181017,000000,64.47,64.47,62.72,63.21,1490556,0
+EDU.US,D,20181018,000000,63.01,63.78,60.25,61.46,2004801,0
+EDU.US,D,20181019,000000,62.47,63.6,60.88,61.07,1498734,0
+EDU.US,D,20181022,000000,64.82,65.55,62.57,62.84,3790070,0
+EDU.US,D,20181023,000000,53.26,55.73,51.77,52.75,9701075,0
+EDU.US,D,20181024,000000,53.28,53.41,51.21,51.26,3951159,0
+EDU.US,D,20181025,000000,51.94,55.02,51.5,54.22,5084791,0
+EDU.US,D,20181026,000000,53.15,58.22,52.36,56.86,3701146,0
+EDU.US,D,20181029,000000,56.5,56.94,55.17,55.75,2398782,0
+EDU.US,D,20181030,000000,55.58,57.44,54.9,56.9,1921287,0
+EDU.US,D,20181031,000000,57.86,59.5,57.36,58.51,1908832,0
+EDU.US,D,20181101,000000,58,63.28,58,62.48,3307474,0
+EDU.US,D,20181102,000000,63.68,64.94,61.97,62.03,3040464,0
+EDU.US,D,20181105,000000,61.45,61.91,60.24,60.55,1173174,0
+EDU.US,D,20181106,000000,61.6,61.66,59.86,60.63,998687,0
+EDU.US,D,20181107,000000,61.04,61.72,60.7,61.17,878251,0
+EDU.US,D,20181108,000000,59.95,61.17,59.85,60.52,1442825,0
+EDU.US,D,20181109,000000,59.42,59.72,57.09,57.4,1802720,0
+EDU.US,D,20181112,000000,57.46,58.37,56.27,57.21,1495962,0
+EDU.US,D,20181113,000000,58,59.33,57.13,58.26,1347841,0
+EDU.US,D,20181114,000000,58.55,59.5,58.14,58.27,2010968,0
+EDU.US,D,20181115,000000,58.07,60.07,57.31,58.82,2399030,0
+EDU.US,D,20181116,000000,58.43,58.51,55.13,55.68,1467737,0
+EDU.US,D,20181119,000000,55.62,56.26,54.55,54.83,1277373,0
+EDU.US,D,20181120,000000,53.02,53.84,52.06,52.88,2210448,0
+EDU.US,D,20181121,000000,53.76,55.66,53.76,54.54,2174347,0
+EDU.US,D,20181123,000000,53.82,54.5,52.52,52.94,1639650,0
+EDU.US,D,20181126,000000,53.74,55.4,53.54,54.21,1246025,0
+EDU.US,D,20181127,000000,53.88,54.54,53.34,54.17,2478025,0
+EDU.US,D,20181128,000000,55.07,56.92,54.92,56.56,1954385,0
+EDU.US,D,20181129,000000,56.11,56.56,54.41,55.96,1589180,0
+EDU.US,D,20181130,000000,56.06,58.91,55.96,57.16,2390206,0
+EDU.US,D,20181203,000000,59.65,62.825,59.24,61,3952136,0
+EDU.US,D,20181204,000000,60.49,61.25,59.32,59.95,2462056,0
+EDU.US,D,20181206,000000,57.68,60,57.55,59.63,2461916,0
+EDU.US,D,20181207,000000,58.81,60.93,57.25,57.5,1074822,0
+EDU.US,D,20181210,000000,55.45,55.74,53.36,54.97,2424929,0
+EDU.US,D,20181211,000000,56,56.36,53.67,54.51,3138981,0
+EDU.US,D,20181212,000000,55.63,57.685,55.29,56.92,1600684,0
+EDU.US,D,20181213,000000,57.41,58.05,56,56.35,1811182,0
+EDU.US,D,20181214,000000,55.5,57.46,54.565,56.69,1298974,0
+EDU.US,D,20181217,000000,56.16,57.17,55.6,55.86,1367273,0
+EDU.US,D,20181218,000000,56.18,56.75,55.12,55.14,1567644,0
+EDU.US,D,20181219,000000,56.08,56.26,53.25,53.49,1153318,0
+EDU.US,D,20181220,000000,53.13,53.56,51.79,52.83,741561,0
+EDU.US,D,20181221,000000,53.07,53.72,51.15,51.45,1716146,0
+EDU.US,D,20181224,000000,51.26,51.5,50.3,50.49,1137689,0
+EDU.US,D,20181226,000000,50.98,53.6,50.98,53.47,701254,0
+EDU.US,D,20181227,000000,52.64,54.38,52.63,54.26,896774,0
+EDU.US,D,20181228,000000,54.25,55.44,53.97,54.86,817171,0
+EDU.US,D,20181231,000000,55.02,55.915,54.23,54.81,1016689,0
+EDU.US,D,20190102,000000,53.86,55.65,53.75,55.31,1073520,0
+EDU.US,D,20190103,000000,54.62,54.73,53.62,53.95,1505280,0
+EDU.US,D,20190104,000000,54.83,57.08,54.7,56.57,1009908,0
+EDU.US,D,20190107,000000,56.65,58.93,56.26,58.62,2141843,0
+EDU.US,D,20190108,000000,59.21,59.5,57.6,58.74,1405598,0
+EDU.US,D,20190109,000000,59.84,63.98,59.83,62.98,2237894,0
+EDU.US,D,20190110,000000,62.48,64.03,61.13,61.99,2195046,0
+EDU.US,D,20190111,000000,60.84,61.42,59.07,60.69,1588989,0
+EDU.US,D,20190114,000000,59.79,60.83,58.76,60.28,838218,0
+EDU.US,D,20190115,000000,60.83,63.7,60.66,62.92,1853964,0
+EDU.US,D,20190116,000000,63,64.785,62.72,63.83,1897376,0
+EDU.US,D,20190117,000000,63.31,64.98,63.31,64.17,1168224,0
+EDU.US,D,20190118,000000,64.5,67.79,63.51,65.9,2124811,0
+EDU.US,D,20190122,000000,70.7,77.85,69.11,71.03,5426023,0
+EDU.US,D,20190123,000000,72.81,74.88,71.67,72.81,3550384,0
+EDU.US,D,20190124,000000,72.81,75.455,72.25,73.98,1773050,0
+EDU.US,D,20190125,000000,75.35,78.99,75.325,77.49,2890617,0
+EDU.US,D,20190128,000000,76,76.35,73.31,75.78,1412182,0
+EDU.US,D,20190129,000000,74.95,76,72.73,75.09,2525459,0
+EDU.US,D,20190130,000000,75.74,77.76,74.69,75.58,1640156,0
+EDU.US,D,20190131,000000,76.36,79.64,76.36,77.04,2083383,0
+EDU.US,D,20190201,000000,76.49,77,75.2,75.7,1359856,0
+EDU.US,D,20190204,000000,75.48,77.07,74.5,76.79,1024995,0
+EDU.US,D,20190205,000000,76.95,79.01,76.95,78.66,1060599,0
+EDU.US,D,20190206,000000,78.4,79.02,77.955,78.63,1113184,0
+EDU.US,D,20190207,000000,77.57,77.94,76.18,76.82,766180,0
+EDU.US,D,20190208,000000,76.23,78,75.81,77.6,1307986,0
+EDU.US,D,20190211,000000,76.75,79.69,76.66,79.01,1397005,0
+EDU.US,D,20190212,000000,79.68,80.44,76.66,77.44,1956480,0
+EDU.US,D,20190213,000000,77.86,79.09,77.23,78.74,1378915,0
+EDU.US,D,20190214,000000,78.07,78.07,75.74,77.07,1076065,0
+EDU.US,D,20190215,000000,76.92,77.65,75.27,77.53,1238425,0
+EDU.US,D,20190219,000000,77.13,77.59,75.74,76.82,855664,0
+EDU.US,D,20190220,000000,77.38,80.63,77.03,79.28,1994572,0
+EDU.US,D,20190221,000000,78.8,78.8,73.63,78.38,1957739,0
+EDU.US,D,20190222,000000,78.92,80.63,78.03,80.61,1495684,0
+EDU.US,D,20190225,000000,82.96,84.94,81.7,82.38,1554011,0
+EDU.US,D,20190226,000000,81.88,84.14,81.05,83.71,1323300,0
+EDU.US,D,20190227,000000,82.86,84.02,81.63,81.63,2048964,0
+EDU.US,D,20190228,000000,81.89,83.21,81.7,82.06,1114594,0
+EDU.US,D,20190301,000000,82.33,83.8,81.69,82.77,725605,0
+EDU.US,D,20190304,000000,83.11,83.81,81.33,82.83,1030140,0
+EDU.US,D,20190305,000000,82.58,83.742,81.69,83,875625,0
+EDU.US,D,20190306,000000,83,83.91,81.64,82.2,1059871,0
+EDU.US,D,20190307,000000,81.37,81.665,78.19,79.45,1413803,0
+EDU.US,D,20190308,000000,76.24,79.23,74.5,79.02,1430188,0
+EDU.US,D,20190311,000000,79.66,81.68,79.46,81.43,764783,0
+EDU.US,D,20190312,000000,81,81.85,77.25,78.55,1928875,0
+EDU.US,D,20190313,000000,79.07,79.8,77.16,77.25,1691794,0
+EDU.US,D,20190314,000000,75.93,77.18,75.19,76.07,1669800,0
+EDU.US,D,20190315,000000,76.71,79.17,76.66,77.09,1417161,0
+EDU.US,D,20190318,000000,77.57,79.175,77.29,79.09,869567,0
+EDU.US,D,20190319,000000,78.9,81.25,78.4,80.6,1109532,0
+EDU.US,D,20190320,000000,80.26,81.8,80.07,81.33,608655,0
+EDU.US,D,20190321,000000,80.55,81.5,79.84,81.37,605567,0
+EDU.US,D,20190322,000000,80.67,81.54,78.68,79.51,823220,0
+EDU.US,D,20190325,000000,80.31,83.725,80.125,82.78,1910194,0
+EDU.US,D,20190326,000000,82.78,86.79,82.78,84.09,1666579,0
+EDU.US,D,20190327,000000,84.59,85.68,82.72,84.82,1337696,0
+EDU.US,D,20190328,000000,84.6,87.81,84.6,86.27,1675721,0
+EDU.US,D,20190329,000000,87.4,90.86,87.36,90.09,2150729,0
+EDU.US,D,20190401,000000,90.78,91.65,88.01,89.04,2400557,0
+EDU.US,D,20190402,000000,89.17,89.6,87.42,88.42,1211435,0
+EDU.US,D,20190403,000000,89.42,90.09,88.32,88.43,1106589,0
+EDU.US,D,20190404,000000,88.83,89.325,87.58,88.79,1443972,0
+EDU.US,D,20190405,000000,89,90.18,88.53,88.94,1089583,0
+EDU.US,D,20190408,000000,88.94,89.85,88.29,89.25,1444795,0
+EDU.US,D,20190409,000000,89,92.19,89,90.99,1356827,0
+EDU.US,D,20190410,000000,90.76,90.98,89.84,90.67,977928,0
+EDU.US,D,20190411,000000,90.67,90.68,89.12,90.59,628448,0
+EDU.US,D,20190412,000000,91.27,93.28,90.1,90.87,904502,0
+EDU.US,D,20190415,000000,91,91.98,88.375,89.43,2201998,0
+EDU.US,D,20190416,000000,91.6,92.37,89.91,89.99,1323420,0
+EDU.US,D,20190417,000000,90.47,90.55,88.682,89.73,3188797,0
+EDU.US,D,20190418,000000,88.68,90.04,86.87,89.99,1273445,0
+EDU.US,D,20190422,000000,90.13,91.97,90.13,90.42,1374656,0
+EDU.US,D,20190423,000000,86.75,93.72,86.75,92.97,2168166,0
+EDU.US,D,20190424,000000,93.88,95,90.056,90.34,1488526,0
+EDU.US,D,20190425,000000,89.87,92.535,89.11,92.25,986376,0
+EDU.US,D,20190426,000000,92.91,95.94,92.91,94.54,2108644,0
+EDU.US,D,20190429,000000,94.54,95.34,94.19,94.26,1070158,0
+EDU.US,D,20190430,000000,94.27,96.3,94.11,95.46,1245373,0
+EDU.US,D,20190501,000000,96.11,96.66,93.71,93.85,1152664,0
+EDU.US,D,20190502,000000,93.97,97.99,93.97,95.74,1493554,0
+EDU.US,D,20190503,000000,96,97.22,95.02,95.31,1407277,0
+EDU.US,D,20190506,000000,91.98,92.9,90.39,92,1532186,0
+EDU.US,D,20190507,000000,91,91.37,86.76,88.46,2064693,0
+EDU.US,D,20190508,000000,88.35,90.86,87.31,90.85,1418030,0
+EDU.US,D,20190509,000000,88.82,88.82,85.417,88.15,2018469,0
+EDU.US,D,20190510,000000,88.54,89.96,86.29,88.01,1190360,0
+EDU.US,D,20190513,000000,85.54,85.65,81.31,81.93,2020778,0
+EDU.US,D,20190514,000000,82.75,85.09,82.14,84.03,1388059,0
+EDU.US,D,20190515,000000,84.1,87.37,83.66,85.6,1625214,0
+EDU.US,D,20190516,000000,86.01,87.27,85.73,85.87,1354934,0
+EDU.US,D,20190517,000000,84.6,85.33,83.21,84.66,1013513,0
+EDU.US,D,20190520,000000,83.62,83.94,81.66,83.12,1600298,0
+EDU.US,D,20190521,000000,83.5,85.5,82.75,84.52,1211790,0
+EDU.US,D,20190522,000000,84.14,85.53,82.01,82.84,1056143,0
+EDU.US,D,20190523,000000,81.09,82,80.18,81.17,1210935,0
+EDU.US,D,20190524,000000,81.75,81.99,81.03,81.54,1003973,0
+EDU.US,D,20190528,000000,82.27,85.42,82.22,82.77,2240915,0
+EDU.US,D,20190529,000000,82.26,83.98,81.9,83.19,943266,0
+EDU.US,D,20190530,000000,83.59,85.24,83.56,84.11,962216,0
+EDU.US,D,20190531,000000,83.82,86.32,83.37,85.65,1147530,0
+EDU.US,D,20190603,000000,85.65,88.53,85.12,87.98,1790886,0
+EDU.US,D,20190604,000000,88.09,91.11,87.51,90.89,1811658,0
+EDU.US,D,20190605,000000,91.55,91.57,86.92,88.5,1243535,0
+EDU.US,D,20190606,000000,88.12,88.5,87.005,88,1006139,0
+EDU.US,D,20190607,000000,88.8,90.31,88.26,89.29,888316,0
+EDU.US,D,20190610,000000,90.3,91.64,89.3,89.44,948843,0
+EDU.US,D,20190611,000000,91.3,92.85,90.155,91.35,844926,0
+EDU.US,D,20190612,000000,90.26,90.7,88.665,89.6,723414,0
+EDU.US,D,20190613,000000,90.14,90.525,89.43,90.19,668201,0
+EDU.US,D,20190614,000000,89.87,90.82,89.145,90.76,646375,0
+EDU.US,D,20190617,000000,90.69,90.73,87.06,89.17,573209,0
+EDU.US,D,20190618,000000,90.33,92.68,89.35,91.59,860646,0
+EDU.US,D,20190619,000000,92.57,93.69,91.52,93.41,1083288,0
+EDU.US,D,20190620,000000,94.69,95.95,93.34,93.48,1533982,0
+EDU.US,D,20190621,000000,93.24,94.85,92.09,94.6,973368,0
+EDU.US,D,20190624,000000,94.99,95.29,92.4,93.67,987814,0
+EDU.US,D,20190625,000000,92.62,93.6,90.82,91.35,1142419,0
+EDU.US,D,20190626,000000,92.27,96.16,91.92,95.62,1747210,0
+EDU.US,D,20190627,000000,96.25,97.83,94.53,95.75,1179857,0
+EDU.US,D,20190628,000000,95.74,96.77,95.04,96.58,964809,0
+EDU.US,D,20190701,000000,99.56,101.46,97.55,98.42,1663765,0
+EDU.US,D,20190702,000000,98.27,98.96,96.73,97.92,1610677,0
+EDU.US,D,20190703,000000,97.86,97.97,96.2,97.08,472503,0
+EDU.US,D,20190705,000000,97.08,97.31,95.62,95.88,842799,0
+EDU.US,D,20190708,000000,95.43,95.48,90.795,90.99,1770765,0
+EDU.US,D,20190709,000000,90.85,93.33,90.42,93.3,1303118,0
+EDU.US,D,20190710,000000,93.3,93.745,90.27,90.53,938382,0
+EDU.US,D,20190711,000000,90.98,92.16,89.88,92.03,740596,0
+EDU.US,D,20190712,000000,92.7,94.6,91.98,92.82,1253200,0
+EDU.US,D,20190715,000000,94.73,97.8,94.48,94.88,1069576,0
+EDU.US,D,20190716,000000,94.96,98.08,94.599,96.41,977014,0
+EDU.US,D,20190717,000000,96.85,96.93,95.77,95.87,627971,0
+EDU.US,D,20190718,000000,95.8,97.41,94.885,96.74,728038,0
+EDU.US,D,20190719,000000,97.84,98.87,96.99,97,1010505,0
+EDU.US,D,20190722,000000,97.56,98.4,96.88,98.29,1262634,0
+EDU.US,D,20190723,000000,105,109.9,104.5,107.32,3958749,0
+EDU.US,D,20190724,000000,105.94,108.87,105.73,107.14,1622322,0
+EDU.US,D,20190725,000000,106.25,107.98,104.68,107.93,2473152,0
+EDU.US,D,20190726,000000,107,107.49,104.71,105,1460520,0
+EDU.US,D,20190729,000000,104.5,105.19,103.85,105,1187762,0
+EDU.US,D,20190730,000000,104,105.32,103.41,104.94,663804,0
+EDU.US,D,20190731,000000,105,105.68,102.99,104.31,956239,0
+EDU.US,D,20190801,000000,104.67,108,103.31,103.85,1582069,0
+EDU.US,D,20190802,000000,102.35,104.89,101.01,103.17,1185380,0
+EDU.US,D,20190805,000000,99,100.47,97.5,99.03,2467870,0
+EDU.US,D,20190806,000000,99.82,100.99,99.61,100.47,1113749,0
+EDU.US,D,20190807,000000,99.81,102.69,98.54,102.1,867157,0
+EDU.US,D,20190808,000000,103.39,105.13,103.01,104.22,1306515,0
+EDU.US,D,20190809,000000,104,104.8,103.11,103.84,666323,0
+EDU.US,D,20190812,000000,103.01,103.78,102.28,102.42,414375,0
+EDU.US,D,20190813,000000,101.9,107.36,101.08,105.66,1215581,0
+EDU.US,D,20190814,000000,103.5,104.38,100.78,101.67,1204876,0
+EDU.US,D,20190815,000000,102.71,104.98,102.33,103,917630,0
+EDU.US,D,20190816,000000,103.79,105.18,103.14,104.6,939366,0
+EDU.US,D,20190819,000000,106.4,107.23,105.19,105.25,752951,0
+EDU.US,D,20190820,000000,105.82,107.49,105.05,107,1006621,0
+EDU.US,D,20190821,000000,107.41,108.33,106.86,108.04,740503,0
+EDU.US,D,20190822,000000,108,108.13,104.47,106.66,1071173,0
+EDU.US,D,20190823,000000,106.99,107.67,104.63,104.94,778328,0
+EDU.US,D,20190826,000000,105.72,106.93,105.38,106.43,846876,0
+EDU.US,D,20190827,000000,107.33,108.94,106.78,108.42,1044643,0
+EDU.US,D,20190828,000000,109,112.48,108.14,111.06,1595561,0
+EDU.US,D,20190829,000000,112.26,113.85,110.4,113.49,1513471,0
+EDU.US,D,20190830,000000,113.89,115.88,112.62,113.4,1710848,0
+EDU.US,D,20190903,000000,109.86,112.31,108.63,109,1546172,0
+EDU.US,D,20190904,000000,110.09,110.64,107.37,108.84,976844,0
+EDU.US,D,20190905,000000,109.51,112.84,107.21,112.77,1255573,0
+EDU.US,D,20190906,000000,113.29,114.18,112.01,113.2,770353,0
+EDU.US,D,20190909,000000,112,113.71,111.27,112,891311,0
+EDU.US,D,20190910,000000,111.22,111.78,104.83,105.94,1540498,0
+EDU.US,D,20190911,000000,106.54,107.34,105.25,106.31,912058,0
+EDU.US,D,20190912,000000,107.42,109.99,107.11,108.87,864952,0
+EDU.US,D,20190913,000000,110,110.95,108.98,110.46,624692,0
+EDU.US,D,20190916,000000,109.61,111.15,108.94,110.11,598143,0
+EDU.US,D,20190917,000000,109.92,110.85,109.14,110.7,722899,0
+EDU.US,D,20190918,000000,110.54,111.4,109.3,110.88,1017498,0
+EDU.US,D,20190919,000000,111.56,113.79,110.16,113.11,991205,0
+EDU.US,D,20190920,000000,113.59,114.28,110.71,111.39,1194684,0
+EDU.US,D,20190923,000000,112.37,113,110.63,113,1101268,0
+EDU.US,D,20190924,000000,113.18,113.79,109.04,111.55,1899361,0
+EDU.US,D,20190925,000000,111.18,112.55,110.57,112.08,956910,0
+EDU.US,D,20190926,000000,112.41,113.8,112.12,113.66,1696642,0
+EDU.US,D,20190927,000000,113.84,115.61,104.04,106.21,2622808,0
+EDU.US,D,20190930,000000,107.8,110.96,106.31,110.76,1350644,0
+EDU.US,D,20191001,000000,110.79,111.73,108.78,111.22,523747,0
+EDU.US,D,20191002,000000,110.58,111.16,108.43,110.39,780556,0
+EDU.US,D,20191003,000000,109.24,113.12,107.77,112.91,1165097,0
+EDU.US,D,20191004,000000,112.21,114.14,111.77,114.07,572572,0
+EDU.US,D,20191007,000000,114.08,114.92,112.44,114.25,623866,0
+EDU.US,D,20191008,000000,112.91,113.61,109.33,109.58,945791,0
+EDU.US,D,20191009,000000,109.93,111.26,108.52,110.87,1009396,0
+EDU.US,D,20191010,000000,110.47,113.71,110.25,112.65,744885,0
+EDU.US,D,20191011,000000,114,115.93,112.44,112.72,1330607,0
+EDU.US,D,20191014,000000,113.66,115.77,112.59,112.88,610145,0
+EDU.US,D,20191015,000000,113.97,117.41,113.61,116.29,1452778,0
+EDU.US,D,20191016,000000,116.37,116.37,112.54,113.74,1299854,0
+EDU.US,D,20191017,000000,116.43,116.81,113,114.9,1126621,0
+EDU.US,D,20191018,000000,114.89,115.43,112.18,113.82,807345,0
+EDU.US,D,20191021,000000,114.26,116.84,114.14,116.56,1143255,0
+EDU.US,D,20191022,000000,119.22,121.4,107.86,108.38,2726231,0
+EDU.US,D,20191023,000000,109.47,112.7,109.29,112.43,1621137,0
+EDU.US,D,20191024,000000,114.72,120.89,114.19,120.23,1706034,0
+EDU.US,D,20191025,000000,119.93,122,118.6,120.9,1019080,0
+EDU.US,D,20191028,000000,121.6,123,120.38,121.34,681761,0
+EDU.US,D,20191029,000000,120.48,121.06,118.2,121,820439,0
+EDU.US,D,20191030,000000,120.24,122.65,119.25,122.64,910416,0
+EDU.US,D,20191031,000000,122.66,123.61,119.82,122.06,1059526,0
+EDU.US,D,20191101,000000,123,123,119.2,119.62,635571,0
+EDU.US,D,20191104,000000,121,121.94,119.21,121.93,1045219,0
+EDU.US,D,20191105,000000,122.97,123.29,119.85,122.15,1115481,0
+EDU.US,D,20191106,000000,122.87,122.87,119.75,120.97,854331,0
+EDU.US,D,20191107,000000,120.95,124.4,120.72,123.63,1092164,0
+EDU.US,D,20191108,000000,122.96,122.99,119.47,120.43,906909,0
+EDU.US,D,20191111,000000,119.24,121.06,118.22,120.93,740350,0
+EDU.US,D,20191112,000000,121,121.89,118.72,119.68,561084,0
+EDU.US,D,20191113,000000,119.66,122.98,118.4,122.44,1379341,0
+EDU.US,D,20191114,000000,122.19,123.94,120.98,121.49,627240,0
+EDU.US,D,20191115,000000,122.54,123.49,120.23,121.47,752837,0
+EDU.US,D,20191118,000000,121.9,122.6,120.66,122.09,608996,0
+EDU.US,D,20191119,000000,122.06,123,121.36,121.97,522968,0
+EDU.US,D,20191120,000000,121.64,121.97,117.8,118.69,779502,0
+EDU.US,D,20191121,000000,118.45,120.05,116.2,118.26,616428,0
+EDU.US,D,20191122,000000,118.58,120.5,118.28,119.14,524257,0
+EDU.US,D,20191125,000000,120.56,123.2,120.21,122.72,811410,0
+EDU.US,D,20191126,000000,122.74,124.78,122.29,124.4,1272428,0
+EDU.US,D,20191127,000000,123.61,124.34,121.03,124.26,604552,0
+EDU.US,D,20191129,000000,122.88,123.42,119.62,121.08,617589,0
+EDU.US,D,20191202,000000,121.28,122.74,120.56,122.25,647474,0
+EDU.US,D,20191203,000000,120.92,120.92,116.45,120.01,1138042,0
+EDU.US,D,20191204,000000,120.81,120.81,119.37,119.85,673089,0
+EDU.US,D,20191205,000000,120.41,122.09,119.25,122.03,624527,0
+EDU.US,D,20191206,000000,121.12,122.06,119.59,120.79,630121,0
+EDU.US,D,20191209,000000,121.24,121.99,120.68,120.94,872631,0
+EDU.US,D,20191210,000000,121.61,122,119.57,120.42,701017,0
+EDU.US,D,20191211,000000,120.27,122.16,120.09,121.73,523905,0
+EDU.US,D,20191212,000000,121.96,123.32,121.48,122.33,509243,0
+EDU.US,D,20191213,000000,122.02,123.85,122.02,123.2,629322,0
+EDU.US,D,20191216,000000,124.44,125,121.76,122.76,1245874,0
+EDU.US,D,20191217,000000,123.63,125.32,122.87,125.06,990383,0
+EDU.US,D,20191218,000000,124.92,128.8,124.81,127.52,1015242,0
+EDU.US,D,20191219,000000,127.5,128.16,121.88,122.98,1359348,0
+EDU.US,D,20191220,000000,123.7,124.36,121.67,123.74,856207,0
+EDU.US,D,20191223,000000,124.83,125.5,123.88,124.96,813397,0
+EDU.US,D,20191224,000000,124.36,125.33,123.22,124.7,197436,0
+EDU.US,D,20191226,000000,125.01,125.99,124.46,125,281769,0
+EDU.US,D,20191227,000000,125.51,126.7,123.82,124,399006,0
+EDU.US,D,20191230,000000,124,124,122.15,123,407547,0
+EDU.US,D,20191231,000000,122.48,123.15,120.91,121.25,539169,0
+EDU.US,D,20200102,000000,124.15,127.37,124.15,127.25,1084454,0
+EDU.US,D,20200103,000000,125.49,128.53,125.04,126.16,561449,0
+EDU.US,D,20200106,000000,125.45,128.4,125.45,128.08,691654,0
+EDU.US,D,20200107,000000,129.33,134.34,128.72,129.1,1524618,0
+EDU.US,D,20200108,000000,129.39,131.86,129.31,130.81,721188,0
+EDU.US,D,20200109,000000,133.78,137.17,132.13,133.64,1561240,0
+EDU.US,D,20200110,000000,133.95,134.26,130.84,131.12,1050040,0
+EDU.US,D,20200113,000000,132.88,134.79,131.6,134.71,800910,0
+EDU.US,D,20200114,000000,134.39,136.86,132.8,136.84,1047357,0
+EDU.US,D,20200115,000000,137.39,138.75,136.5,138.48,1133045,0
+EDU.US,D,20200116,000000,139.8,141.6,139.18,140.75,1507131,0
+EDU.US,D,20200117,000000,140.84,141.25,134.85,135.75,2448737,0
+EDU.US,D,20200121,000000,131.29,134.98,130.26,132.18,3037648,0
+EDU.US,D,20200122,000000,133.93,137.59,132.7,133.16,2306317,0
+EDU.US,D,20200123,000000,129.01,129.96,126.03,129.01,2385034,0
+EDU.US,D,20200124,000000,129.48,129.8,123.8,124.61,2441593,0
+EDU.US,D,20200127,000000,116.74,123.15,115.31,121.95,2768320,0
+EDU.US,D,20200128,000000,123.45,130.44,123.1,129.08,2351534,0
+EDU.US,D,20200129,000000,130.45,130.45,127.37,129.19,1056486,0
+EDU.US,D,20200130,000000,124.95,125.48,121.62,123.43,2345323,0
+EDU.US,D,20200131,000000,123.16,123.31,120.31,121.55,2473605,0
+EDU.US,D,20200203,000000,122.66,128.41,122.1,127.69,2256052,0
+EDU.US,D,20200204,000000,131.18,134.49,130.6,132.99,2427934,0
+EDU.US,D,20200205,000000,134.7,134.93,129.23,131.56,1708719,0
+EDU.US,D,20200206,000000,133.3,134.76,132.52,133.96,1408591,0
+EDU.US,D,20200207,000000,133.03,134.9,132,134.42,1164117,0
+EDU.US,D,20200210,000000,133.07,135.3,132.7,135.19,1330202,0
+EDU.US,D,20200211,000000,135.96,139.47,135.56,138.09,1988193,0
+EDU.US,D,20200212,000000,138.46,140.27,135.06,138.48,1297831,0
+EDU.US,D,20200213,000000,137.66,139.44,136.28,138.85,712256,0
+EDU.US,D,20200214,000000,139.82,142.38,139.27,141.53,889563,0
+EDU.US,D,20200218,000000,141.79,141.96,137.96,138.97,1625036,0
+EDU.US,D,20200219,000000,140,142.14,138.56,141.76,958044,0
+EDU.US,D,20200220,000000,141.9,141.91,137.03,137.66,1264644,0
+EDU.US,D,20200221,000000,137.16,138.34,135.52,137.81,709367,0
+EDU.US,D,20200224,000000,133.28,135.97,131.17,134.78,1131060,0
+EDU.US,D,20200225,000000,135.87,137.4,133.65,134.47,840550,0
+EDU.US,D,20200226,000000,135.18,138,133.18,133.75,930405,0
+EDU.US,D,20200227,000000,132.54,137.35,132.46,132.63,1191131,0
+EDU.US,D,20200228,000000,129.49,130.29,123.65,127.89,2199991,0
+EDU.US,D,20200302,000000,130.01,136.03,129.47,134.47,2263505,0
+EDU.US,D,20200303,000000,134.75,136.73,131.19,134.2,1445481,0
+EDU.US,D,20200304,000000,135.35,136.66,132.82,134.59,1044012,0
+EDU.US,D,20200305,000000,133.45,135.41,129.81,134.21,1157632,0
+EDU.US,D,20200306,000000,131.45,132.59,126.29,128.83,1813456,0
+EDU.US,D,20200309,000000,122.05,129.95,120.24,127.12,1369840,0
+EDU.US,D,20200310,000000,130.91,132,125.66,128.31,1351366,0
+EDU.US,D,20200311,000000,125.91,130.69,124.06,126.69,1447670,0
+EDU.US,D,20200312,000000,119.11,121.18,115.88,116.86,3344498,0
+EDU.US,D,20200313,000000,121.74,126.03,117.34,122.08,1887834,0
+EDU.US,D,20200316,000000,113.5,118.1,110.56,114.65,2345934,0
+EDU.US,D,20200317,000000,115.83,118.28,111.66,117.2,2630741,0
+EDU.US,D,20200318,000000,111.5,115.58,107.46,111.07,3172066,0
+EDU.US,D,20200319,000000,110,112.27,107.18,110.42,2338423,0
+EDU.US,D,20200320,000000,112.65,116.14,107.43,108.72,2489301,0
+EDU.US,D,20200323,000000,108.74,109.14,102.01,103.85,1855473,0
+EDU.US,D,20200324,000000,107.71,119.49,107.71,117.7,2360893,0
+EDU.US,D,20200325,000000,118.55,127.9,117.05,124.44,1526821,0
+EDU.US,D,20200326,000000,123.51,126.99,120.61,125.2,984187,0
+EDU.US,D,20200327,000000,117.63,118.7,111.03,112.7,3011925,0
+EDU.US,D,20200330,000000,111.03,112.79,106,109,2641447,0
+EDU.US,D,20200331,000000,108.85,110.97,105.68,108.24,3083538,0
+EDU.US,D,20200401,000000,106.6,107.17,102.66,104.74,2856251,0
+EDU.US,D,20200402,000000,105,111.37,104.8,107.91,2232274,0
+EDU.US,D,20200403,000000,106.99,107.9,104.71,106.51,1748241,0
+EDU.US,D,20200406,000000,110,112.99,108.18,111,1884983,0
+EDU.US,D,20200407,000000,114.86,116.58,113.02,115.31,1856676,0
+EDU.US,D,20200408,000000,110.96,114.15,107.65,112.54,2401764,0
+EDU.US,D,20200409,000000,113,117.58,111.4,115.74,1989537,0
+EDU.US,D,20200413,000000,115.89,117.34,114.81,117.09,1137586,0
+EDU.US,D,20200414,000000,120.55,121.68,116.04,118.31,1509129,0
+EDU.US,D,20200415,000000,115.99,118.67,115.12,115.15,830449,0
+EDU.US,D,20200416,000000,115.57,116.59,109.72,110.54,1943169,0
+EDU.US,D,20200417,000000,111.65,113.52,109.82,112.48,2030134,0
+EDU.US,D,20200420,000000,110.82,112.48,109.34,109.37,2438058,0
+EDU.US,D,20200421,000000,109.38,115.33,107.12,113.13,2596111,0
+EDU.US,D,20200422,000000,118.23,128.17,113.05,113.78,2880631,0
+EDU.US,D,20200423,000000,114.42,116.63,109.54,110.69,2018098,0
+EDU.US,D,20200424,000000,111.93,112.68,108.43,110.15,2146005,0
+EDU.US,D,20200427,000000,112.53,121.09,112.02,120.04,2878062,0
+EDU.US,D,20200428,000000,123.34,127.83,119.94,120.29,1968792,0
+EDU.US,D,20200429,000000,122.46,127.78,122.3,127.17,1528723,0
+EDU.US,D,20200430,000000,126.72,128.07,125.44,127.66,1275433,0
+EDU.US,D,20200501,000000,123.5,125.72,117.84,120.11,1560401,0
+EDU.US,D,20200504,000000,119.07,119.73,116.77,118.35,805538,0
+EDU.US,D,20200505,000000,121.75,124.61,120.42,123.25,1310399,0
+EDU.US,D,20200506,000000,124.15,125.89,122.26,123.05,964019,0
+EDU.US,D,20200507,000000,124.79,125.86,123.47,123.72,755975,0
+EDU.US,D,20200508,000000,125.62,128.75,124.65,127.65,1102545,0
+EDU.US,D,20200511,000000,127.64,128.7,125.28,125.3,896658,0
+EDU.US,D,20200512,000000,126.16,126.86,124.85,125.16,1036079,0
+EDU.US,D,20200513,000000,126,126.08,119.7,120.66,1704468,0
+EDU.US,D,20200514,000000,118.12,120.9,116.01,119.92,1218041,0
+EDU.US,D,20200515,000000,119.66,120.45,117.01,117.58,1219429,0
+EDU.US,D,20200518,000000,121.21,122.72,119.33,122.69,1272082,0
+EDU.US,D,20200519,000000,124.8,129.65,123.49,126.48,1242493,0
+EDU.US,D,20200520,000000,127.37,128.16,120.01,120.56,1572549,0
+EDU.US,D,20200521,000000,118.56,120.93,116.44,117.35,1959360,0
+EDU.US,D,20200522,000000,114,115.9,112.64,113.44,1416727,0
+EDU.US,D,20200526,000000,117.08,118.23,115.24,117,1953167,0
+EDU.US,D,20200527,000000,118.33,118.48,114.68,115.37,1199516,0
+EDU.US,D,20200528,000000,115.5,116.28,114.85,115.09,1047009,0
+EDU.US,D,20200529,000000,114.98,120.28,112.91,119.96,2213546,0
+EDU.US,D,20200601,000000,119.3,123.49,119.07,122,1173265,0
+EDU.US,D,20200602,000000,123.76,128.4,122.73,127.48,1561850,0
+EDU.US,D,20200603,000000,128.48,130.55,126.46,128.93,839166,0
+EDU.US,D,20200604,000000,128,130.63,127.11,128.45,1232803,0
+EDU.US,D,20200605,000000,131.74,135.32,130.57,130.58,1154013,0
+EDU.US,D,20200608,000000,134.42,137.37,130.82,132.5,1339918,0
+EDU.US,D,20200609,000000,130.6,131.28,126.96,128.76,875630,0
+EDU.US,D,20200610,000000,129.41,133.34,128.99,131.84,931992,0
+EDU.US,D,20200611,000000,128.53,130.55,126.42,127.78,843795,0
+EDU.US,D,20200612,000000,128.15,130.43,126.6,128.38,667334,0
+EDU.US,D,20200615,000000,126.02,128.18,125.06,126.96,732592,0
+EDU.US,D,20200616,000000,131.37,131.99,123.14,123.86,2565778,0
+EDU.US,D,20200617,000000,125.17,131.55,124.31,130.93,1612272,0
+EDU.US,D,20200618,000000,130.62,132.05,129.42,129.89,729727,0
+EDU.US,D,20200619,000000,132.03,141.37,131.56,136.9,1847521,0
+EDU.US,D,20200622,000000,135.95,136.65,130.38,133.39,1360145,0
+EDU.US,D,20200623,000000,135.16,136.81,134.04,134.88,1333651,0
+EDU.US,D,20200624,000000,133.32,134.25,131.35,132.11,1221320,0
+EDU.US,D,20200625,000000,131.33,133,130.38,132.98,477858,0
+EDU.US,D,20200626,000000,132.99,134.67,132.25,133.5,539709,0
+EDU.US,D,20200629,000000,133.39,133.97,130.1,131.18,679984,0
+EDU.US,D,20200630,000000,131.94,134.42,130.06,130.23,966280,0
+EDU.US,D,20200701,000000,130.18,131.5,128.94,130.95,550391,0
+EDU.US,D,20200702,000000,132.89,137.22,132.47,135.57,1163304,0
+EDU.US,D,20200706,000000,140.48,145.25,140.26,143.84,1978989,0
+EDU.US,D,20200707,000000,140.88,144.74,137.47,137.64,1160934,0
+EDU.US,D,20200708,000000,138.71,143.16,138.45,141.58,1150819,0
+EDU.US,D,20200709,000000,145.39,148.19,145.08,148.14,1705327,0
+EDU.US,D,20200710,000000,148,148.75,145.28,148.39,810253,0
+EDU.US,D,20200713,000000,153.02,153.02,144.03,144.3,905684,0
+EDU.US,D,20200714,000000,142.24,142.94,138.8,141.04,1377220,0
+EDU.US,D,20200715,000000,141.96,145.27,138.03,144.44,994025,0
+EDU.US,D,20200716,000000,141.91,145.87,140.52,144.76,852490,0
+EDU.US,D,20200717,000000,144.94,145.71,142.13,142.53,694641,0
+EDU.US,D,20200720,000000,144.43,147.36,143.83,146.63,476325,0
+EDU.US,D,20200721,000000,148.83,150,146.66,146.9,883178,0
+EDU.US,D,20200722,000000,145.54,146.61,142.75,144.58,867868,0
+EDU.US,D,20200723,000000,145.77,146.1,137.13,137.97,1199112,0
+EDU.US,D,20200724,000000,136.27,139.47,133.3,138.05,1030931,0
+EDU.US,D,20200727,000000,138,139.86,136.36,139.75,1126300,0
+EDU.US,D,20200728,000000,136.64,143.23,135.47,135.49,1863102,0
+EDU.US,D,20200729,000000,135.49,137.54,134.57,135.24,1744044,0
+EDU.US,D,20200730,000000,135,138.69,134.11,138.19,1081807,0
+EDU.US,D,20200731,000000,138.76,141.38,138.63,140.2,1453787,0
+EDU.US,D,20200803,000000,140.32,143.54,140.24,143.13,989261,0
+EDU.US,D,20200804,000000,144,144.97,142.87,144.94,1176060,0
+EDU.US,D,20200805,000000,145.71,149.45,144.17,148.08,1234730,0
+EDU.US,D,20200806,000000,148.72,148.82,145.81,147.6,2089241,0
+EDU.US,D,20200807,000000,146.52,146.74,140.07,140.87,958125,0
+EDU.US,D,20200810,000000,141,142.55,139.08,139.42,994906,0
+EDU.US,D,20200811,000000,140.04,142.51,139.99,140,950728,0
+EDU.US,D,20200812,000000,141.37,142.08,139.65,141.35,489375,0
+EDU.US,D,20200813,000000,141.55,142.36,140.33,141.21,668408,0
+EDU.US,D,20200814,000000,140.3,141.56,135.51,135.63,937108,0
+EDU.US,D,20200817,000000,138.82,141.06,137.06,140.91,634213,0
+EDU.US,D,20200818,000000,141,143.99,141,142.5,804530,0
+EDU.US,D,20200819,000000,142.78,142.78,137.14,137.83,854486,0
+EDU.US,D,20200820,000000,137.2,138.65,134.9,136.26,836178,0
+EDU.US,D,20200821,000000,137.36,139.16,136.99,138.53,365115,0
+EDU.US,D,20200824,000000,139.71,139.92,136.15,136.55,700676,0
+EDU.US,D,20200825,000000,136.12,138.07,134.54,138.07,845427,0
+EDU.US,D,20200826,000000,138,139.7,136.75,137.88,626662,0
+EDU.US,D,20200827,000000,139.68,146.94,138.62,146.12,1093731,0
+EDU.US,D,20200828,000000,145.41,150.2,143,149.15,1230744,0
+EDU.US,D,20200831,000000,147.56,150.06,146.45,146.63,1289885,0
+EDU.US,D,20200901,000000,147.92,152.35,146.81,151,807351,0
+EDU.US,D,20200902,000000,153,155.84,150.03,153.53,972560,0
+EDU.US,D,20200903,000000,151.88,152.71,149.14,150.34,1134890,0
+EDU.US,D,20200904,000000,149.51,150.15,145.73,149.29,897750,0
+EDU.US,D,20200908,000000,147.51,148.65,144.61,147.72,894408,0
+EDU.US,D,20200909,000000,148.46,151,146.66,148.98,682534,0
+EDU.US,D,20200910,000000,150,150.4,144.16,144.64,930002,0
+EDU.US,D,20200911,000000,147.08,150.43,145.88,147.3,709028,0
+EDU.US,D,20200914,000000,149.16,151.86,148.25,151.72,1044533,0
+EDU.US,D,20200915,000000,153.93,155.38,152.1,155.35,906956,0
+EDU.US,D,20200916,000000,156.7,157.15,151.64,154.4,938711,0
+EDU.US,D,20200917,000000,151.64,154.84,151.64,154.44,1133237,0
+EDU.US,D,20200918,000000,155,155.24,151.98,154.04,756456,0
+EDU.US,D,20200921,000000,151.26,154.07,150.35,154.07,551570,0
+EDU.US,D,20200922,000000,153.5,153.57,148.3,152.88,883493,0
+EDU.US,D,20200923,000000,152.85,154.05,151.08,151.31,648493,0
+EDU.US,D,20200924,000000,150.12,151.65,148.08,150.1,430433,0
+EDU.US,D,20200925,000000,148.08,149.24,143.55,149.23,628142,0
+EDU.US,D,20200928,000000,151.78,151.8,147.41,149.66,845053,0
+EDU.US,D,20200929,000000,149.62,149.62,145.33,147.23,834703,0
+EDU.US,D,20200930,000000,146.89,149.53,146.41,149.5,851594,0
+EDU.US,D,20201001,000000,151.53,156.59,150.64,154.56,590840,0
+EDU.US,D,20201002,000000,151.76,155.89,151.58,154.15,459751,0
+EDU.US,D,20201005,000000,153.92,154.67,151.49,151.78,759476,0
+EDU.US,D,20201006,000000,153.77,164.75,153.48,163.81,1257550,0
+EDU.US,D,20201007,000000,164.27,167.08,161.25,165.46,1421982,0
+EDU.US,D,20201008,000000,166.63,168.06,164.17,167.71,706724,0
+EDU.US,D,20201009,000000,167.64,171.56,167.05,170.09,626128,0
+EDU.US,D,20201012,000000,170.7,172,170.1,170.93,881125,0
+EDU.US,D,20201013,000000,171.63,173.37,160.86,162.1,1363990,0
+EDU.US,D,20201014,000000,165.81,169.91,165.01,165.48,1309989,0
+EDU.US,D,20201015,000000,165,167.02,163.49,164.98,525304,0
+EDU.US,D,20201016,000000,166.77,167.17,164.4,164.9,908485,0
+EDU.US,D,20201019,000000,165.92,166.47,163.88,164.95,1236648,0
+EDU.US,D,20201020,000000,167.04,179.72,166.22,174.83,1386708,0
+EDU.US,D,20201021,000000,170.67,177.62,167.7,175.98,1308785,0
+EDU.US,D,20201022,000000,174.12,176.6,171.54,171.82,1378820,0
+EDU.US,D,20201023,000000,171.9,172.83,168.78,170.53,708879,0
+EDU.US,D,20201026,000000,169.35,171.92,168.6,170.44,373442,0
+EDU.US,D,20201027,000000,170.68,170.81,168.15,168.81,523114,0
+EDU.US,D,20201028,000000,166.55,167.73,164.39,165.9,936012,0
+EDU.US,D,20201029,000000,167.77,174.26,165.24,165.55,1160757,0
+EDU.US,D,20201030,000000,163.98,163.98,159.61,160.38,824139,0
+EDU.US,D,20201102,000000,164.22,165.86,159.14,161.36,1574662,0
+EDU.US,D,20201103,000000,158.43,162.18,158.16,160.79,1709012,0
+EDU.US,D,20201104,000000,162.28,171.42,161.75,170.6,1804545,0
+EDU.US,D,20201105,000000,173.04,181.36,171.53,180.17,1314239,0
+EDU.US,D,20201106,000000,180,184.6,178.09,178.99,1259202,0
+EDU.US,D,20201109,000000,181.4,181.79,175.03,175.28,2260932,0
+EDU.US,D,20201110,000000,173.73,176.88,172.31,173.97,1196287,0
+EDU.US,D,20201111,000000,174,175.77,172.13,174.26,720745,0
+EDU.US,D,20201112,000000,175,175.12,170.07,170.18,1107105,0
+EDU.US,D,20201113,000000,173.07,175.33,171.49,173.38,911936,0
+EDU.US,D,20201116,000000,175.67,180.99,174.68,177.91,655000,0
+EDU.US,D,20201117,000000,178.17,180.21,175.65,179.21,764083,0
+EDU.US,D,20201118,000000,178.67,181.1,176.52,176.6,579585,0
+EDU.US,D,20201119,000000,176.27,181.39,174.45,180.67,893373,0
+EDU.US,D,20201120,000000,180.25,183.08,178.54,179.05,1141743,0
+EDU.US,D,20201123,000000,181.29,181.69,174.49,175.35,873467,0
+EDU.US,D,20201124,000000,177.21,177.84,170.77,173.19,1158145,0
+EDU.US,D,20201125,000000,173,173.01,168.16,168.8,949281,0
+EDU.US,D,20201127,000000,169.47,170,166.19,168.54,785627,0
+EDU.US,D,20201130,000000,168.55,168.89,164.3,164.85,1984151,0
+EDU.US,D,20201201,000000,165.32,165.76,161.11,161.77,1393947,0
+EDU.US,D,20201202,000000,161.73,161.79,156.51,157.96,1295103,0
+EDU.US,D,20201203,000000,159,163.18,158.85,162.09,1340586,0
+EDU.US,D,20201204,000000,163.8,165.59,161.51,161.88,706607,0
+EDU.US,D,20201207,000000,162.27,163.65,159.85,161.2,648343,0
+EDU.US,D,20201208,000000,160.29,161.34,158.18,160.02,1076071,0
+EDU.US,D,20201209,000000,161.46,164.25,159.63,160.4,1038799,0
+EDU.US,D,20201210,000000,158.86,164.79,158.66,162.47,1167453,0
+EDU.US,D,20201211,000000,163.34,163.99,158.85,160.01,1070086,0
+EDU.US,D,20201214,000000,159.61,162.48,158.93,160.53,810188,0
+EDU.US,D,20201215,000000,161.05,164.76,160.22,161.7,837938,0
+EDU.US,D,20201216,000000,163.29,167.99,162.45,165.94,1195173,0
+EDU.US,D,20201217,000000,166.67,169.9,164.88,165.59,993418,0
+EDU.US,D,20201218,000000,165.59,171.71,165.02,170.91,1536889,0
+EDU.US,D,20201221,000000,168.77,170.41,166.13,169.53,1016383,0
+EDU.US,D,20201222,000000,169.56,170.55,167.66,170,467273,0
+EDU.US,D,20201223,000000,171.02,171.65,169.31,171.45,480896,0
+EDU.US,D,20201224,000000,170.1,173.03,168.68,172.46,386362,0
+EDU.US,D,20201228,000000,170.66,172.23,168.3,171.49,912742,0
+EDU.US,D,20201229,000000,170.55,170.8,165.65,168.01,840056,0
+EDU.US,D,20201230,000000,170.8,183.92,169.77,181.21,1228902,0
+EDU.US,D,20201231,000000,180.5,186.4,177.49,185.81,1272818,0
+EDU.US,D,20210104,000000,185.27,187.43,173,174,962878,0
+EDU.US,D,20210105,000000,175,180.25,175,180,774405,0
+EDU.US,D,20210106,000000,178.35,180,170.67,172.16,700768,0
+EDU.US,D,20210107,000000,171.76,173.16,166.9,169.68,1146069,0
+EDU.US,D,20210108,000000,172.94,180.09,170.37,179.7,1451685,0
+EDU.US,D,20210111,000000,178.21,182.73,176.09,176.15,592000,0
+EDU.US,D,20210112,000000,178.31,181.41,172.04,174.9,733683,0
+EDU.US,D,20210113,000000,174,176.42,172.48,176.19,783852,0
+EDU.US,D,20210114,000000,177.77,180.55,175.23,176.12,922400,0
+EDU.US,D,20210115,000000,176.06,177.09,170.88,172.81,789717,0
+EDU.US,D,20210119,000000,175,176.98,172.8,175.09,1334013,0
+EDU.US,D,20210120,000000,175,176.09,169.2,171.01,1411013,0
+EDU.US,D,20210121,000000,170,183.7,166.83,182.89,2582925,0
+EDU.US,D,20210122,000000,179.9,180.61,164.7,169.11,3457473,0
+EDU.US,D,20210125,000000,170,171.83,166.28,171.83,1769619,0
+EDU.US,D,20210126,000000,171.84,176.22,169.98,171.31,1485179,0
+EDU.US,D,20210127,000000,169.26,174.28,168.95,170,859637,0
+EDU.US,D,20210128,000000,170.18,170.18,158.28,167,1552150,0
+EDU.US,D,20210129,000000,166.59,169.24,164.52,167.5,947117,0
+EDU.US,D,20210201,000000,169.87,173.73,168.83,173.12,975857,0
+EDU.US,D,20210202,000000,173.27,179.35,171.15,176.78,835300,0
+EDU.US,D,20210203,000000,179.19,184.38,177.68,178.28,1248737,0
+EDU.US,D,20210204,000000,180,183.94,179.05,182.95,1272727,0
+EDU.US,D,20210205,000000,182.96,185.72,182.23,184.54,653273,0
+EDU.US,D,20210208,000000,186.28,189.6,185.99,186.93,1200802,0
+EDU.US,D,20210209,000000,188.28,190.98,184.83,186.91,988807,0
+EDU.US,D,20210210,000000,189.7,194.97,188.05,190.18,1157675,0
+EDU.US,D,20210211,000000,190.26,192.84,190.12,192.47,567272,0
+EDU.US,D,20210212,000000,193,197.56,191.29,195.87,365174,0
+EDU.US,D,20210216,000000,197.75,199.74,194.77,196.79,796968,0
+EDU.US,D,20210217,000000,197.03,197.27,194.27,195.38,606975,0
+EDU.US,D,20210218,000000,192.71,194.8,190.4,192.03,1094837,0
+EDU.US,D,20210219,000000,192.68,195.72,191.97,192.77,967938,0
+EDU.US,D,20210222,000000,188.26,189.83,184.28,184.46,1457624,0
+EDU.US,D,20210223,000000,179.98,183.66,173.31,182.56,1024995,0
+EDU.US,D,20210224,000000,181.2,183.17,179.5,183.17,871386,0
+EDU.US,D,20210225,000000,180.13,184.57,178.04,178.43,984570,0
+EDU.US,D,20210226,000000,177,181.98,175.31,177.62,887306,0
+EDU.US,D,20210301,000000,180.94,187.76,180.94,186.43,764900,0
+EDU.US,D,20210302,000000,186.46,189.12,184.78,188,868020,0
+EDU.US,D,20210303,000000,188.78,189.53,182.2,184.02,794953,0
+EDU.US,D,20210304,000000,181.95,184.45,175.86,176.73,1703026,0
+EDU.US,D,20210305,000000,179.63,183.12,177.02,182.44,1019193,0
+EDU.US,D,20210308,000000,180.47,182.87,176.3,177.2,921209,0
+EDU.US,D,20210309,000000,180.69,186.96,180.57,185.93,861706,0
+EDU.US,D,20210310,000000,185.83,188.27,157.64,159.75,3635100,0
+EDU.US,D,20210311,000000,169.93,171.87,161.68,168.72,3004728,0
+EDU.US,D,20210312,000000,170.1,180,169.7,176.4,1296575,0
+EDU.US,D,20210315,000000,176,176.8,170.5,172.6,715343,0
+EDU.US,D,20210316,000000,172.7,174.4,169.6,170.6,786376,0
+EDU.US,D,20210317,000000,167,168.8,161.8,167.2,818948,0
+EDU.US,D,20210318,000000,167,167.3,163.7,165,820514,0
+EDU.US,D,20210319,000000,162.8,165.2,158.1,164.7,862628,0
+EDU.US,D,20210322,000000,165.1,165.3,159.8,163.4,761177,0
+EDU.US,D,20210323,000000,159.6,161.3,157.5,160,921128,0
+EDU.US,D,20210324,000000,160,160.85,154.7,155.7,1657895,0
+EDU.US,D,20210325,000000,156.2,160.4,151.9,160.1,1479383,0
+EDU.US,D,20210326,000000,144.1,147.2,122.7,142.3,11175635,0
+EDU.US,D,20210329,000000,141.7,144.8,131.4,137.9,4425907,0
+EDU.US,D,20210330,000000,137.6,142.1,134.5,141.6,1637580,0
+EDU.US,D,20210331,000000,143.2,146.3,138,140,1475098,0
+EDU.US,D,20210401,000000,144.2,149.9,143.2,145,1081851,0
+EDU.US,D,20210405,000000,147.2,147.7,141,142.9,602456,0
+EDU.US,D,20210406,000000,143.2,152.6,143.2,147.4,1538896,0
+EDU.US,D,20210407,000000,147.6,149,145.15,145.8,1086485,0
+EDU.US,D,20210408,000000,147.5,148.3,144.2,146.5,791709,0
+EDU.US,D,20210409,000000,143.7,147.6,142.3,147.1,1068885,0
+EDU.US,D,20210412,000000,146,149.5,145.5,147.8,737093,0
+EDU.US,D,20210413,000000,147.9,151.75,145.5,146.1,780569,0
+EDU.US,D,20210414,000000,147.2,150.4,145.9,146.8,1032030,0
+EDU.US,D,20210415,000000,145.2,148.4,143.1,147.5,1149880,0
+EDU.US,D,20210416,000000,149.3,150.7,147.9,150.1,740014,0
+EDU.US,D,20210419,000000,149.6,152.85,149.2,151.8,967677,0
+EDU.US,D,20210420,000000,161.98,168.8,154.1,161.6,3135049,0
+EDU.US,D,20210421,000000,158,166.3,157.9,164.5,1502100,0
+EDU.US,D,20210422,000000,167.2,167.8,161.85,162.9,1431545,0
+EDU.US,D,20210423,000000,162.2,165.05,159.9,161,1621087,0
+EDU.US,D,20210426,000000,156.1,162.4,153.9,162.2,1509317,0
+EDU.US,D,20210427,000000,162.8,163.5,156.8,158.5,1340513,0
+EDU.US,D,20210428,000000,160,161.3,157.5,160.4,676857,0
+EDU.US,D,20210429,000000,162,164.4,156,156.1,746927,0
+EDU.US,D,20210430,000000,154.7,156,152.6,152.6,1462062,0
+EDU.US,D,20210503,000000,152,153.4,150.4,151,680083,0
+EDU.US,D,20210504,000000,150.2,152.3,148.35,150.8,940630,0
+EDU.US,D,20210505,000000,152.3,152.3,144.9,145,2033606,0
+EDU.US,D,20210506,000000,144.1,148.7,144.1,148,1367304,0
+EDU.US,D,20210507,000000,149.5,152.3,148,149.3,548292,0
+EDU.US,D,20210510,000000,147.8,148.2,142.8,144.3,1642531,0
+EDU.US,D,20210511,000000,140.8,144.4,140.1,142.8,851269,0
+EDU.US,D,20210512,000000,141.8,142,133.85,134.5,1777994,0
+EDU.US,D,20210513,000000,132.5,132.5,111.6,115.1,5985082,0
+EDU.US,D,20210514,000000,116.5,123.3,115.6,122,4203414,0
+EDU.US,D,20210517,000000,121,125.1,117.4,123.6,2858089,0
+EDU.US,D,20210518,000000,119.2,122.85,118.4,118.9,4360223,0
+EDU.US,D,20210519,000000,117.4,118.3,114.9,115.7,1471883,0
+EDU.US,D,20210520,000000,117,120.45,116,117.5,3704256,0
+EDU.US,D,20210521,000000,111.6,119.3,107.1,111,3386336,0
+EDU.US,D,20210524,000000,107,107,90.5,90.7,10719281,0
+EDU.US,D,20210525,000000,102.1,110.75,99.35,109.6,8106588,0
+EDU.US,D,20210526,000000,105.5,107.5,101.9,104.9,3282860,0
+EDU.US,D,20210527,000000,102.8,103.5,96.55,102.5,3633117,0
+EDU.US,D,20210528,000000,100.25,104.9,99.8,102.3,1966612,0
+EDU.US,D,20210601,000000,109.2,112,108,110.9,3740347,0
+EDU.US,D,20210602,000000,109.7,109.7,103.8,106,3546682,0
+EDU.US,D,20210603,000000,102.3,102.7,77.1,93.2,9736658,0
+EDU.US,D,20210604,000000,92.1,92.5,87.8,92.2,4688482,0
+EDU.US,D,20210607,000000,87.5,88.7,80.8,88.7,6985514,0
+EDU.US,D,20210608,000000,87,88.4,84.8,85.5,3251834,0
+EDU.US,D,20210609,000000,85.2,94.862,84.9,90.2,4125717,0
+EDU.US,D,20210610,000000,100.3,102.9,96.2,97.3,7359909,0
+EDU.US,D,20210611,000000,98.8,99.3,93.3,95.4,2257703,0
+EDU.US,D,20210614,000000,94.6,99.05,94.5,97.5,1779107,0
+EDU.US,D,20210615,000000,97.9,98.6,93.6,95.4,3012083,0
+EDU.US,D,20210616,000000,88.2,91.2,82.6,83.7,5453038,0
+EDU.US,D,20210617,000000,84.7,84.8,73.6,76.3,7694976,0
+EDU.US,D,20210618,000000,79.3,80.5,75.5,75.9,5963179,0
+EDU.US,D,20210621,000000,75,83.45,72.7,81,3491834,0
+EDU.US,D,20210622,000000,81.8,81.9,77.2,78,2497967,0
+EDU.US,D,20210623,000000,78.8,82.9,78.5,81.1,2239916,0
+EDU.US,D,20210624,000000,80,88.1,80,85.5,3576469,0
+EDU.US,D,20210625,000000,85.2,86.2,80.3,81.2,2548245,0
+EDU.US,D,20210628,000000,82,85.5,80.5,81.3,2178265,0
+EDU.US,D,20210629,000000,80.1,84.3,78.15,83.8,1922205,0
+EDU.US,D,20210630,000000,82.3,82.8,80.2,81.9,1607280,0
+EDU.US,D,20210701,000000,81.9,83,77.1,78.1,1668843,0
+EDU.US,D,20210702,000000,76.9,77.8,74.8,75.7,2257743,0
+EDU.US,D,20210706,000000,74.3,80.25,72.7,76.7,2023015,0
+EDU.US,D,20210707,000000,76.6,76.9,68.2,69.3,2942240,0
+EDU.US,D,20210708,000000,63.5,63.8,61,62.5,7872084,0
+EDU.US,D,20210709,000000,66.2,67.1,63.7,66,8616110,0
+EDU.US,D,20210712,000000,66.2,66.325,63.7,64.8,4683245,0
+EDU.US,D,20210713,000000,66.4,71.2,66.3,68.5,3386848,0
+EDU.US,D,20210714,000000,69,69.8,67.85,69.1,1922964,0
+EDU.US,D,20210715,000000,68.1,70.5,68.1,68.4,2916516,0
+EDU.US,D,20210716,000000,66.8,66.9,63.6,64.6,3152785,0
+EDU.US,D,20210719,000000,62.2,62.3,57.5,58.4,4774810,0
+EDU.US,D,20210720,000000,63.4,65.2,58.9,61.8,6982920,0
+EDU.US,D,20210721,000000,61,65.7,59.35,65.2,4043562,0
+EDU.US,D,20210722,000000,64.9,65.5,61.85,64,3239415,0
+EDU.US,D,20210723,000000,24.7,29.6,24.5,29.3,80673155,0
+EDU.US,D,20210726,000000,21.15,26,19.4,19.4,57128816,0
+EDU.US,D,20210727,000000,20.5,22.3,19.4,21.9,34217424,0
+EDU.US,D,20210728,000000,23.3,25.3,22.1,23.6,29560145,0
+EDU.US,D,20210729,000000,24.2,24.4,22.1,22.1,12423069,0
+EDU.US,D,20210730,000000,21.7,23.3,21.4,21.7,6289744,0
+EDU.US,D,20210802,000000,22.6,22.6,20.5,21.7,12651258,0
+EDU.US,D,20210803,000000,21.3,23.6,19.6,22.2,10889366,0
+EDU.US,D,20210804,000000,23,23.8,20.5,21,7943382,0
+EDU.US,D,20210805,000000,21.2,22.2,20.8,21.4,4934307,0
+EDU.US,D,20210806,000000,21.4,22.5,21,21,4086593,0
+EDU.US,D,20210809,000000,21.4,22.6,21.1,22,6079257,0
+EDU.US,D,20210810,000000,22.4,23.4,21.7,21.9,4369709,0
+EDU.US,D,20210811,000000,22.1,22.138,21.1,21.4,3065781,0
+EDU.US,D,20210812,000000,21.2,21.2,19.8,20.1,4733122,0
+EDU.US,D,20210813,000000,20.1,20.2,19.5,19.7,3521998,0
+EDU.US,D,20210816,000000,19.3,19.5,18.5,18.8,3785381,0
+EDU.US,D,20210817,000000,18.1,19.4,17.4,18.5,5914689,0
+EDU.US,D,20210818,000000,19.1,20,18.5,19.5,4230045,0
+EDU.US,D,20210819,000000,18.8,19.2,17.9,18.1,4035098,0
+EDU.US,D,20210820,000000,18,18.9,17.9,18.2,4295573,0
+EDU.US,D,20210823,000000,18.6,18.7,16.8,17,6037672,0
+EDU.US,D,20210824,000000,17.6,22.3,17.6,21.5,23340103,0
+EDU.US,D,20210825,000000,21,21.2,19.7,20.3,9392558,0
+EDU.US,D,20210826,000000,20,21.7,19.7,20,5128078,0
+EDU.US,D,20210827,000000,20.6,20.6,19.9,20,4157182,0
+EDU.US,D,20210830,000000,21.5,22.9,20,22.5,10240608,0
+EDU.US,D,20210831,000000,22,23.5,21.9,22.6,7680864,0
+EDU.US,D,20210901,000000,22.8,25.4,22.5,23.5,12311479,0
+EDU.US,D,20210902,000000,24.2,24.4,22.4,23.1,5077466,0
+EDU.US,D,20210903,000000,23,24.4,22.5,23.6,4357916,0
+EDU.US,D,20210907,000000,24,25.3,23.8,24.3,7981456,0
+EDU.US,D,20210908,000000,23.8,24.4,22.2,22.8,4287476,0
+EDU.US,D,20210909,000000,22.2,22.9,21.3,22.5,4010312,0
+EDU.US,D,20210910,000000,23.2,23.4,20.7,21,5214000,0
+EDU.US,D,20210913,000000,20.9,21.5,20.1,20.9,3442833,0
+EDU.US,D,20210914,000000,20.6,21.4,20,20,2830051,0
+EDU.US,D,20210915,000000,20.4,20.5,19,19.2,4986442,0
+EDU.US,D,20210916,000000,18.8,19.5,18.5,18.8,5742185,0
+EDU.US,D,20210917,000000,19,19.1,18.5,19,3886630,0
+EDU.US,D,20210920,000000,18,18.6,17.8,18.4,4446043,0
+EDU.US,D,20210921,000000,18.4,19.4,18.4,19,3524520,0
+EDU.US,D,20210922,000000,19,21.2,19,19.9,6909877,0
+EDU.US,D,20210923,000000,20.5,20.6,19.4,19.6,3368056,0
+EDU.US,D,20210924,000000,18.9,19.4,18.5,18.7,2888600,0
+EDU.US,D,20210927,000000,18.8,19.6,18.2,19.4,3434251,0
+EDU.US,D,20210928,000000,19.1,19.4,18.5,18.6,3098613,0
+EDU.US,D,20210929,000000,18.7,19.3,18.3,18.5,3645766,0
+EDU.US,D,20210930,000000,18.8,21.2,18.5,20.5,6599326,0
+EDU.US,D,20211001,000000,20.3,21.3,19.8,20.9,4356607,0
+EDU.US,D,20211004,000000,21.1,21.4,19.5,19.5,3731444,0
+EDU.US,D,20211005,000000,19.8,21,19.6,20.5,2586523,0
+EDU.US,D,20211006,000000,20.1,21.7,20,21.3,3765158,0
+EDU.US,D,20211007,000000,21.7,22.3,21.3,21.8,3704035,0
+EDU.US,D,20211008,000000,21.5,22.2,21.3,21.4,2479688,0
+EDU.US,D,20211011,000000,21.2,23.2,20.7,22.4,6295415,0
+EDU.US,D,20211012,000000,22.9,23.7,21.2,21.6,5719304,0
+EDU.US,D,20211013,000000,22.5,24.3,22.101,23.4,7275840,0
+EDU.US,D,20211014,000000,24,24.3,22.6,23.7,4388170,0
+EDU.US,D,20211015,000000,23.6,24.2,23.05,23.8,2872770,0
+EDU.US,D,20211018,000000,23.6,24.1,22.5,23.6,2919060,0
+EDU.US,D,20211019,000000,23.5,24.7,23.1,24.7,2693838,0
+EDU.US,D,20211020,000000,24.7,25.6,24.3,25,3104068,0
+EDU.US,D,20211021,000000,24.7,25,23.4,24.1,3439699,0
+EDU.US,D,20211022,000000,23.8,24.9,23.5,23.9,2496583,0
+EDU.US,D,20211025,000000,23.6,23.7,22.1,23.2,3583359,0
+EDU.US,D,20211026,000000,22.6,23,21.5,21.9,3713047,0
+EDU.US,D,20211027,000000,21.5,22.7,21.4,21.4,1771947,0
+EDU.US,D,20211028,000000,21.3,21.8,20.746,21.3,1958566,0
+EDU.US,D,20211029,000000,21.2,21.4,20.3,20.5,2989540,0
+EDU.US,D,20211101,000000,20.7,22.2,20.6,22.2,2515361,0
+EDU.US,D,20211102,000000,21.5,21.6,20.3,20.5,2930784,0
+EDU.US,D,20211103,000000,20.5,21,20.2,20.5,1850702,0
+EDU.US,D,20211104,000000,20.8,20.85,20,20.3,2106517,0
+EDU.US,D,20211105,000000,20.3,20.7,20,20.4,2002902,0
+EDU.US,D,20211108,000000,21.95,22.3,21,21.1,12034358,0
+EDU.US,D,20211109,000000,21.15,21.4,20.2,20.4,3266596,0
+EDU.US,D,20211110,000000,20.4,21.1,20,20.3,2065843,0
+EDU.US,D,20211111,000000,21,21.8,20.9,21.7,3308465,0
+EDU.US,D,20211112,000000,22.15,22.5,21.5,22,3745442,0
+EDU.US,D,20211115,000000,22,22,20.9,21.3,2688814,0
+EDU.US,D,20211116,000000,21.8,22,21.3,21.5,4161152,0
+EDU.US,D,20211117,000000,22.3,23,21.6,22,6871469,0
+EDU.US,D,20211118,000000,21.7,21.8,20.6,20.8,4163657,0
+EDU.US,D,20211119,000000,21.2,22.2,20.9,21.9,3596623,0
+EDU.US,D,20211122,000000,22.5,23.5,22,23.2,6929695,0
+EDU.US,D,20211123,000000,23,24.8,22.4,23.1,5781565,0
+EDU.US,D,20211124,000000,22,23,21.62,22.9,2445648,0
+EDU.US,D,20211126,000000,21.7,22.65,21.4,22.3,2472282,0
+EDU.US,D,20211129,000000,22.5,22.6,21.5,21.6,1867162,0
+EDU.US,D,20211130,000000,21.4,22.2,21,22.1,3228774,0
+EDU.US,D,20211201,000000,21.9,22.5,20.3,20.6,2692238,0
+EDU.US,D,20211202,000000,20.8,21.2,20.2,20.6,2618831,0
+EDU.US,D,20211203,000000,20.1,20.2,18.3,18.7,6178890,0
+EDU.US,D,20211206,000000,18.4,18.9,18,18.5,3264004,0
+EDU.US,D,20211207,000000,19.4,20.1,19,19.9,2476273,0
+EDU.US,D,20211208,000000,20.7,22.5,20.3,21.5,5861985,0
+EDU.US,D,20211209,000000,22.5,24.7,21.9,22.1,8873916,0
+EDU.US,D,20211210,000000,22.3,23.35,21.9,23,4149865,0
+EDU.US,D,20211213,000000,22.3,23.4,21.7,22,5112567,0
+EDU.US,D,20211214,000000,21.5,22.5,21,22,3288934,0
+EDU.US,D,20211215,000000,21.7,22.3,21,22,4627073,0
+EDU.US,D,20211216,000000,22.3,22.4,21.3,21.5,1854517,0
+EDU.US,D,20211217,000000,20.8,21.7,20.2,21.6,3417615,0
+EDU.US,D,20211220,000000,20.7,21.1,20.2,20.5,2541760,0
+EDU.US,D,20211221,000000,20.7,21.4,20.7,21.3,4883515,0
+EDU.US,D,20211222,000000,21,21.4,20.6,21,2996356,0
+EDU.US,D,20211223,000000,20.8,20.9,20.3,20.5,1288909,0
+EDU.US,D,20211227,000000,20.5,20.52,20.1,20.3,1202075,0
+EDU.US,D,20211228,000000,20.6,20.6,19.8,20.2,1392645,0
+EDU.US,D,20211229,000000,19.8,19.9,18.7,19,2871939,0
+EDU.US,D,20211230,000000,18.7,21.7,18.7,21.1,3239750,0
+EDU.US,D,20211231,000000,20.9,22.3,20.7,21,2094944,0
+EDU.US,D,20220103,000000,21.1,21.3,20.1,20.3,1664098,0
+EDU.US,D,20220104,000000,20.35,20.35,18.7,19.1,2715796,0
+EDU.US,D,20220105,000000,18.8,19.6,18.1,18.1,2649867,0
+EDU.US,D,20220106,000000,18.9,19.2,18.4,18.7,1543679,0
+EDU.US,D,20220107,000000,18.8,19.4,18.45,18.6,2185749,0
+EDU.US,D,20220110,000000,18.7,18.9,17.7,17.7,2520481,0
+EDU.US,D,20220111,000000,17.9,19.1,17.8,19,1568606,0
+EDU.US,D,20220112,000000,19.4,19.9,19.2,19.4,1607513,0
+EDU.US,D,20220113,000000,19.2,19.2,17.8,17.9,2631230,0
+EDU.US,D,20220114,000000,18.3,18.6,17.5,18.1,2163210,0
+EDU.US,D,20220118,000000,17.7,17.8,16.6,16.9,2995647,0
+EDU.US,D,20220119,000000,17.3,17.5,16.8,17.3,1703296,0
+EDU.US,D,20220120,000000,18.05,18.1,17,17,1900287,0
+EDU.US,D,20220121,000000,16.75,16.8,15.6,15.7,2848008,0
+EDU.US,D,20220124,000000,15.1,15.3,13.8,14.9,3937678,0
+EDU.US,D,20220125,000000,14.5,14.8,14.1,14.6,1710639,0
+EDU.US,D,20220126,000000,14.8,15,13.7,13.7,2091768,0
+EDU.US,D,20220127,000000,13.3,13.5,12.4,12.6,2984394,0
+EDU.US,D,20220128,000000,12.7,13.3,12.2,13.3,2903272,0
+EDU.US,D,20220131,000000,13.8,14.3,13.1,14.3,2966210,0
+EDU.US,D,20220201,000000,14,14.199,13.3,14.1,2271612,0
+EDU.US,D,20220202,000000,14.3,14.5,13.6,13.8,3595535,0
+EDU.US,D,20220203,000000,13.5,14.5,13.4,14,1343292,0
+EDU.US,D,20220204,000000,14,14.8,13.6,14.7,957849,0
+EDU.US,D,20220207,000000,14.3,15.8,14.3,15.2,1942492,0
+EDU.US,D,20220208,000000,14.8,15.9,14.65,15.7,976406,0
+EDU.US,D,20220209,000000,16.2,16.5,15.8,16.4,1161254,0
+EDU.US,D,20220210,000000,16.1,16.8,15.8,16,1427820,0
+EDU.US,D,20220211,000000,15.9,16.15,15,15.2,1645496,0
+EDU.US,D,20220214,000000,15,15.2,14.5,14.7,4121497,0
+EDU.US,D,20220215,000000,15,16.5,15,16.4,1880820,0
+EDU.US,D,20220216,000000,16,17,15.8,16.2,3326644,0
+EDU.US,D,20220217,000000,16.1,16.5,15.6,15.7,1030223,0
+EDU.US,D,20220218,000000,15.7,15.8,14.722,15.2,1173773,0
+EDU.US,D,20220222,000000,14.9,15.3,14.65,15,1662736,0
+EDU.US,D,20220223,000000,15.55,16,14.5,14.8,1819274,0
+EDU.US,D,20220224,000000,13.8,14.6,13.4,14.4,3001532,0
+EDU.US,D,20220225,000000,13.6,14.101,13.5,14.1,1867411,0
+EDU.US,D,20220228,000000,13.8,15.1,13.75,15.1,2919772,0
+EDU.US,D,20220301,000000,15,15.4,14.4,14.6,1379594,0
+EDU.US,D,20220302,000000,14.5,14.6,13.7,13.8,2363034,0
+EDU.US,D,20220303,000000,13.7,13.8,12.8,12.9,5105966,0
+EDU.US,D,20220304,000000,12.5,12.7,11.7,11.9,7054760,0
+EDU.US,D,20220307,000000,11.9,12.35,11.5,11.7,5229835,0
+EDU.US,D,20220308,000000,11.9,12.2,11.5,11.7,2443963,0
+EDU.US,D,20220309,000000,12.3,12.9,12.2,12.6,1626565,0
+EDU.US,D,20220310,000000,12.1,12.1,11.4,11.4,2637404,0
+EDU.US,D,20220311,000000,11.4,11.6,9.7,10.2,6285756,0
+EDU.US,D,20220314,000000,9.095,9.88,8.5,8.644,3285074,0
+EDU.US,D,20220315,000000,8.439,10.9,8.4,10.6,4805565,0
+EDU.US,D,20220316,000000,12.2,12.3,10.7,11.9,5270540,0
+EDU.US,D,20220317,000000,10.9,11.8,10.8,11.1,2509442,0
+EDU.US,D,20220318,000000,11.3,13.4,11.1,12.8,8642700,0
+EDU.US,D,20220321,000000,12.3,13,11.8,12.1,2743944,0
+EDU.US,D,20220322,000000,12.6,13.7,12.2,13,4206149,0
+EDU.US,D,20220323,000000,12.7,14.15,12.6,13.3,2778212,0
+EDU.US,D,20220324,000000,13.4,13.5,12.7,13.3,3724275,0
+EDU.US,D,20220325,000000,12.7,12.799,12,12.6,3481438,0
+EDU.US,D,20220328,000000,12.8,13.5,12.2,12.5,4071667,0
+EDU.US,D,20220329,000000,12.8,13.1,12.1,12.2,3412596,0
+EDU.US,D,20220330,000000,12.4,12.8,12.2,12.4,2748585,0
+EDU.US,D,20220331,000000,12.3,12.5,11.4,11.5,2882900,0
+EDU.US,D,20220401,000000,12.3,12.5,11.7,12.1,1702324,0
+EDU.US,D,20220404,000000,12.6,13.1,12.3,12.9,7012844,0
+EDU.US,D,20220405,000000,12.7,12.8,12.3,12.5,6059849,0
+EDU.US,D,20220406,000000,12,12.7,11.9,12.6,2783200,0
+EDU.US,D,20220407,000000,12.4,12.4,11.8,11.9,2485549,0
+EDU.US,D,20220408,000000,11.51,12.1,10.98,12.03,13039667,0
+EDU.US,D,20220411,000000,11.23,11.66,10.6,10.88,6183961,0
+EDU.US,D,20220412,000000,11.17,12.07,11.06,11.25,4937832,0
+EDU.US,D,20220413,000000,11.14,11.6125,11.09,11.28,12834463,0
+EDU.US,D,20220414,000000,11.1,11.36,10.95,11.08,13104267,0
+EDU.US,D,20220418,000000,10.84,10.92,10.425,10.55,11660288,0
+EDU.US,D,20220419,000000,10.29,10.96,10.1792,10.94,11611357,0
+EDU.US,D,20220420,000000,10.82,10.9,10.51,10.69,11954746,0
+EDU.US,D,20220421,000000,10.75,10.97,10.08,10.19,11959305,0
+EDU.US,D,20220422,000000,10.25,10.85,10.185,10.23,13378605,0
+EDU.US,D,20220425,000000,10.08,10.445,9.96,10.4,5073664,0
+EDU.US,D,20220426,000000,10.26,10.33,9.69,9.75,5029244,0
+EDU.US,D,20220427,000000,9.72,10.81,9.72,10.79,3338841,0
+EDU.US,D,20220428,000000,10.71,11.3,10.53,11.25,2763400,0
+EDU.US,D,20220429,000000,11.6,12.975,11.56,12.55,5220840,0
+EDU.US,D,20220502,000000,12.8,13.19,12.54,12.87,3831739,0
+EDU.US,D,20220503,000000,12.72,13.4297,12.65,13.15,3631091,0
+EDU.US,D,20220504,000000,12.77,13.145,12.38,13.07,3219212,0
+EDU.US,D,20220505,000000,12.69,12.8831,12.43,12.51,4710409,0
+EDU.US,D,20220506,000000,12.28,12.56,11.96,12.2,4628901,0
+EDU.US,D,20220509,000000,12,12,10.14,10.2,4760648,0
+EDU.US,D,20220510,000000,10.32,10.48,9.85,9.94,5802834,0
+EDU.US,D,20220511,000000,9.9,10.19,9.66,9.84,4190091,0
+EDU.US,D,20220512,000000,9.64,10.13,9.29,9.78,4380634,0
+EDU.US,D,20220513,000000,9.9,11.24,9.9,11.08,3021485,0
+EDU.US,D,20220516,000000,10.95,11.32,10.9,11.09,3301412,0
+EDU.US,D,20220517,000000,11.71,12.11,11.25,11.3,3140557,0
+EDU.US,D,20220518,000000,11.13,11.6,11.1,11.27,2273241,0
+EDU.US,D,20220519,000000,11.11,12.63,11.11,12.55,4413869,0
+EDU.US,D,20220520,000000,12.72,12.92,12.315,12.48,4304147,0
+EDU.US,D,20220523,000000,12.36,12.36,11.85,12,4452494,0
+EDU.US,D,20220524,000000,11.75,11.75,10.71,10.8,1538832,0
+EDU.US,D,20220525,000000,10.9,11.11,10.75,10.94,1334854,0
+EDU.US,D,20220526,000000,11.03,11.86,10.92,11.81,1970206,0
+EDU.US,D,20220527,000000,11.77,12.01,11.45,11.92,1523565,0
+EDU.US,D,20220531,000000,12.9,13.705,12.84,13.06,4949902,0
+EDU.US,D,20220601,000000,13.1,13.44,12.54,12.6,2618324,0
+EDU.US,D,20220602,000000,12.8,13.51,12.7,13.46,2431563,0
+EDU.US,D,20220603,000000,13.28,13.36,12.77,12.85,1551404,0
+EDU.US,D,20220606,000000,13.67,14.6284,13.62,14.11,4547138,0
+EDU.US,D,20220607,000000,13.97,14.86,13.86,14.78,2771670,0
+EDU.US,D,20220608,000000,15.04,17.47,15.04,17.27,10851171,0
+EDU.US,D,20220609,000000,16.5,16.58,14.45,14.72,3352144,0
+EDU.US,D,20220610,000000,16.41,17.24,15.7502,16.21,6048728,0
+EDU.US,D,20220613,000000,17.91,18.47,16.31,17.1,9958943,0
+EDU.US,D,20220614,000000,18.32,22.05,18.25,21.27,22460121,0
+EDU.US,D,20220615,000000,22.69,23.6,21.01,23.41,29661788,0
+EDU.US,D,20220616,000000,21.9,22.55,21.1,22.02,12899607,0
+EDU.US,D,20220617,000000,22.48,22.82,20.81,21.57,9726501,0
+EDU.US,D,20220621,000000,19.88,20.78,19.2,20.76,11476698,0
+EDU.US,D,20220622,000000,20.45,21.33,20.42,20.82,2573016,0
+EDU.US,D,20220623,000000,20.92,22.2052,18.68,18.98,8903577,0
+EDU.US,D,20220624,000000,19.68,20.3107,19.045,19.85,3950534,0
+EDU.US,D,20220627,000000,19.98,20.0485,18.29,18.99,4341599,0
+EDU.US,D,20220628,000000,19.13,19.275,18.345,18.37,6110365,0
+EDU.US,D,20220629,000000,18.42,20.25,18.31,20.14,6050780,0
+EDU.US,D,20220630,000000,20,20.89,19.47,20.36,5144448,0
+EDU.US,D,20220701,000000,20.2,20.88,19.67,20.21,2247220,0
+EDU.US,D,20220705,000000,20.14,22.64,20.07,22.49,6108783,0
+EDU.US,D,20220706,000000,22.41,22.63,21.55,22.44,3945621,0
+EDU.US,D,20220707,000000,22.66,23.07,22.0102,22.75,4820818,0
+EDU.US,D,20220708,000000,22.66,25.16,22.5,23.8,6786223,0
+EDU.US,D,20220711,000000,22.74,22.83,21.01,21.1,3902041,0
+EDU.US,D,20220712,000000,21.56,22.29,20.37,21.44,3247524,0
+EDU.US,D,20220713,000000,21.1,22.98,20.8,22.47,2943531,0
+EDU.US,D,20220714,000000,22.6,23.55,21.57,21.98,5587064,0
+EDU.US,D,20220715,000000,21.7,22.34,21.13,22.3,2603182,0
+EDU.US,D,20220718,000000,22.63,24.84,21.96,22,5716257,0
+EDU.US,D,20220719,000000,22.52,23.18,21.97,23.01,2187710,0
+EDU.US,D,20220720,000000,22.98,23.79,22.61,23.01,2583577,0
+EDU.US,D,20220721,000000,22.77,23.36,22.61,23.06,2054887,0
+EDU.US,D,20220722,000000,22.91,23.54,22.61,23,2004809,0
+EDU.US,D,20220725,000000,23.1,24.33,23.07,24.23,3525477,0
+EDU.US,D,20220726,000000,24.71,24.87,23.68,24.05,3007697,0
+EDU.US,D,20220727,000000,24.36,26.43,24.17,25.74,4251647,0
+EDU.US,D,20220728,000000,26.4,29.73,26.2,29,8367173,0
+EDU.US,D,20220729,000000,27.3,28.0694,26.66,27.41,4381933,0
+EDU.US,D,20220801,000000,26.6,26.89,25.25,26.28,3518239,0
+EDU.US,D,20220802,000000,25.69,27.73,25.69,27.05,3636523,0
+EDU.US,D,20220803,000000,27.08,27.68,25.99,26.61,1842607,0
+EDU.US,D,20220804,000000,27.35,27.9788,26.8,27.13,1468888,0
+EDU.US,D,20220805,000000,27,27.2697,26.65,26.84,1290127,0
+EDU.US,D,20220808,000000,26.18,26.28,23.61,24.54,4837762,0
+EDU.US,D,20220809,000000,24.75,25.6,24.52,24.78,1395367,0
+EDU.US,D,20220810,000000,25.02,25.69,24.5001,25.68,1531769,0
+EDU.US,D,20220811,000000,26.5,26.79,24.8801,25.02,1390242,0
+EDU.US,D,20220812,000000,24.17,25.34,23.61,25.25,1614105,0
+EDU.US,D,20220815,000000,25.37,26.33,25.069,25.92,1123363,0
+EDU.US,D,20220816,000000,25.51,25.6085,24.53,24.62,1361734,0
+EDU.US,D,20220817,000000,25.01,25.04,24.31,24.53,1016295,0
+EDU.US,D,20220818,000000,24.15,24.98,24.05,24.55,897607,0
+EDU.US,D,20220819,000000,24.49,24.545,23.38,23.76,1148861,0
+EDU.US,D,20220822,000000,24.09,24.95,23.86,24.3,1117186,0
+EDU.US,D,20220823,000000,25.2,26.09,24.81,25.81,1720532,0
+EDU.US,D,20220824,000000,25.2,26.57,25.2,26.27,1350457,0
+EDU.US,D,20220825,000000,27.25,27.63,26.41,27.53,1715571,0
+EDU.US,D,20220826,000000,28.7,28.86,27.64,28.15,1983648,0
+EDU.US,D,20220829,000000,27.83,29.23,27.71,28.35,1548165,0
+EDU.US,D,20220830,000000,29.19,29.77,28.1701,28.54,3963171,0
+EDU.US,D,20220831,000000,29.5,29.8,27.31,28.4,2103357,0
+EDU.US,D,20220901,000000,27.8,28.54,27.04,27.82,1541750,0
+EDU.US,D,20220902,000000,28.12,28.13,26.72,27.03,872880,0
+EDU.US,D,20220906,000000,27.71,27.78,25.64,26.2,1855464,0
+EDU.US,D,20220907,000000,26,26.645,25.49,26.12,1512393,0
+EDU.US,D,20220908,000000,25.5,26.14,25.4,26.03,1150262,0
+EDU.US,D,20220909,000000,27.1,27.58,26.64,26.75,1154158,0
+EDU.US,D,20220912,000000,26.66,26.94,25.9,26.94,1382146,0
+EDU.US,D,20220913,000000,26.18,27.12,25.89,26.66,2067550,0
+EDU.US,D,20220914,000000,26.19,26.36,24.57,24.79,1946420,0
+EDU.US,D,20220915,000000,24.69,25.97,24.69,25.7,1534681,0
+EDU.US,D,20220916,000000,25.55,25.5603,24.2601,24.4,2581619,0
+EDU.US,D,20220919,000000,23.64,24.41,23.12,23.97,1489868,0
+EDU.US,D,20220920,000000,23.73,24.08,23.26,23.3,1217477,0
+EDU.US,D,20220921,000000,22.86,22.915,22,22.05,2888805,0
+EDU.US,D,20220922,000000,22.31,22.7,22.11,22.16,1627094,0
+EDU.US,D,20220923,000000,21.66,22.215,21.4,22.04,2371387,0
+EDU.US,D,20220926,000000,22.5,25.48,22.5,24.17,4381620,0
+EDU.US,D,20220927,000000,24.56,25.3,24.02,24.09,1487039,0
+EDU.US,D,20220928,000000,23.5,25.38,23.3311,25.18,1402542,0
+EDU.US,D,20220929,000000,24.38,25.21,24.36,25.16,1503255,0
+EDU.US,D,20220930,000000,24.75,25.11,23.96,23.97,1051121,0
+EDU.US,D,20221003,000000,24.12,25.13,23.6,25.03,1139432,0
+EDU.US,D,20221004,000000,25.59,26.75,25.58,26.14,1660203,0
+EDU.US,D,20221005,000000,26.69,26.77,26.02,26.38,877769,0
+EDU.US,D,20221006,000000,26.87,27.46,25.93,26.13,4312315,0
+EDU.US,D,20221007,000000,25.9,26.18,25.34,25.48,661181,0
+EDU.US,D,20221010,000000,24.395,24.51,22.9001,22.92,1545579,0
+EDU.US,D,20221011,000000,22.31,23.57,22.15,22.93,1416222,0
+EDU.US,D,20221012,000000,22.72,23.24,22.5701,23,517417,0
+EDU.US,D,20221013,000000,22.33,23.68,21.9,22.97,2241218,0
+EDU.US,D,20221014,000000,23.59,23.65,22.52,22.68,678776,0
+EDU.US,D,20221017,000000,23,23.68,22.9,23.23,953343,0
+EDU.US,D,20221018,000000,23.85,24.1208,23.33,23.76,1771153,0
+EDU.US,D,20221019,000000,23.43,24.2,22.24,22.33,1188733,0
+EDU.US,D,20221020,000000,22.7,24.0057,22.36,22.74,928212,0
+EDU.US,D,20221021,000000,23.52,23.53,21.98,22.79,938584,0
+EDU.US,D,20221024,000000,19.94,19.95,17.01,19.14,7002678,0
+EDU.US,D,20221025,000000,19.43,21.26,19.41,21.06,2544154,0
+EDU.US,D,20221026,000000,23.05,27.9,22.88,27.02,10823140,0
+EDU.US,D,20221027,000000,26.19,27.355,25.71,26,3294329,0
+EDU.US,D,20221028,000000,24.8,25.27,24.2,24.8,2729825,0
+EDU.US,D,20221031,000000,25,25.4,23.49,23.74,2012716,0
+EDU.US,D,20221101,000000,25.25,25.75,24.57,25.27,1712550,0
+EDU.US,D,20221102,000000,25.31,26.48,24.89,26,2108478,0
+EDU.US,D,20221103,000000,25.55,26.94,25.24,26.54,1516921,0
+EDU.US,D,20221104,000000,28.04,29.22,27.43,28.9,3932519,0
+EDU.US,D,20221107,000000,29.71,29.89,28.68,28.93,2374406,0
+EDU.US,D,20221108,000000,28.7,29.4,27.57,28.9,1700936,0
+EDU.US,D,20221109,000000,27.5,27.9,26.53,26.75,1163501,0
+EDU.US,D,20221110,000000,27.85,28,26.85,27.33,1764414,0
+EDU.US,D,20221111,000000,28.72,28.72,24.17,25.81,4482559,0
+EDU.US,D,20221114,000000,25.74,26.9,25.3,25.69,2691042,0
+EDU.US,D,20221115,000000,26.89,28.79,26.82,27.16,3889826,0
+EDU.US,D,20221116,000000,26.72,27.18,25.9,26,1079100,0
+EDU.US,D,20221117,000000,25.29,28.12,25.08,26.49,1672406,0
+EDU.US,D,20221118,000000,26.74,29.25,26.42,29.08,2326673,0
+EDU.US,D,20221121,000000,28.3,28.3,26.96,27.12,3573285,0
+EDU.US,D,20221122,000000,26.66,27.11,25.91,26.08,2354475,0
+EDU.US,D,20221123,000000,26,26.4981,25.2,26.01,1727677,0
+EDU.US,D,20221125,000000,25.53,25.7181,25.03,25.03,588524,0
+EDU.US,D,20221128,000000,25,25.41,24.581,25,2307626,0
+EDU.US,D,20221129,000000,26.18,27.34,26.0001,26.97,1519451,0
+EDU.US,D,20221130,000000,28.17,29.39,27.75,28.74,3317748,0
+EDU.US,D,20221201,000000,27.67,28.68,27.34,28.36,1479595,0
+EDU.US,D,20221202,000000,28.1,30.5,28.1,30.13,2338568,0
+EDU.US,D,20221205,000000,31.81,32.72,28.65,28.96,2689814,0
+EDU.US,D,20221206,000000,29.12,30.11,28.95,29.47,2496636,0
+EDU.US,D,20221207,000000,28.5,29.34,28.33,29.22,2618384,0
+EDU.US,D,20221208,000000,30.89,32.89,30.87,32.66,2809798,0
+EDU.US,D,20221209,000000,32.9,35.29,32.7,33.14,3259595,0
+EDU.US,D,20221212,000000,31.96,32.67,31.5,32.32,1655449,0
+EDU.US,D,20221213,000000,33.08,33.2,31.59,32.25,2018901,0
+EDU.US,D,20221214,000000,32.45,32.86,31.65,32.6,1055950,0
+EDU.US,D,20221215,000000,33.47,34.89,32.5,33.32,2523547,0
+EDU.US,D,20221216,000000,35,37.4,34.14,34.4,5221054,0
+EDU.US,D,20221219,000000,35.47,37.45,34,37.12,7414129,0
+EDU.US,D,20221220,000000,36.23,38.74,36.03,37.91,5255615,0
+EDU.US,D,20221221,000000,38.6,39.66,37.6,39.34,2537590,0
+EDU.US,D,20221222,000000,40.01,42.19,39.2,40.19,4818248,0
+EDU.US,D,20221223,000000,39.22,39.8,37.86,38.46,2606607,0
+EDU.US,D,20221227,000000,37.7,39.4,37.2601,38.56,2326035,0
+EDU.US,D,20221228,000000,37.74,38.26,35.3201,36.37,2036040,0
+EDU.US,D,20221229,000000,33.52,36.24,30.75,36.04,5149645,0
+EDU.US,D,20221230,000000,34.7897,35.2999,33.85,34.82,1880449,0
+EDU.US,D,20230103,000000,34.57,35.391,33.63,34.65,2008191,0
+EDU.US,D,20230104,000000,35.99,36.26,34.103,35.22,2368270,0
+EDU.US,D,20230105,000000,34.9,37.77,34.9,37.01,2881993,0
+EDU.US,D,20230106,000000,36.92,39,36.6301,38.66,2438793,0
+EDU.US,D,20230109,000000,39.32,40.84,39.09,40.04,3850271,0
+EDU.US,D,20230110,000000,40.35,41.155,39.4425,40.78,1560118,0
+EDU.US,D,20230111,000000,40.38,40.73,39.73,40.37,774766,0
+EDU.US,D,20230112,000000,39.68,40.29,38.92,40.13,1397455,0
+EDU.US,D,20230113,000000,42.64,43.38,41.6,42.64,2384217,0
+EDU.US,D,20230117,000000,39.04,41.94,37,37.53,5097694,0
+EDU.US,D,20230118,000000,39.68,41.58,39.26,40.77,3210156,0
+EDU.US,D,20230119,000000,42.6,46.2,42.4117,44.69,6532220,0
+EDU.US,D,20230120,000000,46.59,46.63,43.5,44.19,6035587,0
+EDU.US,D,20230123,000000,44,44.75,43.5,44.15,1476824,0
+EDU.US,D,20230124,000000,44.25,44.84,42.86,44.76,1299319,0
+EDU.US,D,20230125,000000,44.5,45.47,43.8,44.41,1352788,0
+EDU.US,D,20230126,000000,44.63,44.95,42.9,44.63,2138513,0
+EDU.US,D,20230127,000000,44.02,44.47,43.3,43.93,1208553,0
+EDU.US,D,20230130,000000,41.95,43.04,41.05,42.12,2154049,0
+EDU.US,D,20230131,000000,42,43.6,41.6,42.64,1580581,0
+EDU.US,D,20230201,000000,44.385,45.95,44.05,45.16,2033900,0
+EDU.US,D,20230202,000000,44.45,44.63,42.5145,43,1958462,0
+EDU.US,D,20230203,000000,42.19,43.06,41.15,41.96,1350604,0
+EDU.US,D,20230206,000000,40,40.91,38.63,40.74,3777017,0
+EDU.US,D,20230207,000000,40.74,41.6075,40.24,40.49,1977867,0
+EDU.US,D,20230208,000000,40.44,41.9,39.84,39.84,3352510,0
+EDU.US,D,20230209,000000,41.79,42.7,41.64,41.74,1744174,0
+EDU.US,D,20230210,000000,40.36,40.54,39.25,39.8,2537654,0
+EDU.US,D,20230213,000000,38.69,40.79,37.22,40.5,2806327,0
+EDU.US,D,20230214,000000,39.5,41.19,38.755,40,1918804,0
+EDU.US,D,20230215,000000,39.87,41.22,39.43,40.48,1512080,0
+EDU.US,D,20230216,000000,40.48,42,40.325,41.47,2309995,0
+EDU.US,D,20230217,000000,40.58,42.675,40.511,41.78,2636713,0
+EDU.US,D,20230221,000000,41.21,42.48,39.99,40.08,2727999,0
+EDU.US,D,20230222,000000,40.46,42.5,40.22,42.45,2880758,0
+EDU.US,D,20230223,000000,43.38,43.94,42.14,42.57,1650962,0
+EDU.US,D,20230224,000000,41.55,42.4,40.03,40.06,1500910,0
+EDU.US,D,20230227,000000,40,40.53,39,39.22,1160079,0
+EDU.US,D,20230228,000000,38.3,39.1284,38.25,38.72,1207463,0
+EDU.US,D,20230301,000000,40.92,41.09,40.2172,40.99,1345805,0
+EDU.US,D,20230302,000000,40.5,42.89,40.47,42.62,1534728,0
+EDU.US,D,20230303,000000,43.645,46.15,43.6,45.31,2232398,0
+EDU.US,D,20230306,000000,44.2,44.32,43.3,43.54,2851847,0
+EDU.US,D,20230307,000000,42.175,42.2904,39.82,39.92,3089272,0
+EDU.US,D,20230308,000000,38,40.37,37.38,40.12,2968791,0
+EDU.US,D,20230309,000000,39,40.2,38.7601,39.33,3211485,0
+EDU.US,D,20230310,000000,40,40.99,39.33,40.41,1201365,0
+EDU.US,D,20230313,000000,40.73,41.96,39.695,40.67,1309138,0
+EDU.US,D,20230314,000000,38.84,39.36,34.5,39.26,5836650,0
+EDU.US,D,20230315,000000,36.95,38.21,35.75,36.73,3748087,0
+EDU.US,D,20230316,000000,36.76,37.58,36,37.11,1329312,0
+EDU.US,D,20230317,000000,36.44,36.4699,35.1818,35.47,1367307,0
+EDU.US,D,20230320,000000,34.05,36.06,33.98,35.12,2716578,0
+EDU.US,D,20230321,000000,35.8,37.45,35.65,36.64,1784027,0
+EDU.US,D,20230322,000000,37.32,37.77,36.74,37.18,1036907,0
+EDU.US,D,20230323,000000,38.29,39.9,38.205,38.8,1964531,0
+EDU.US,D,20230324,000000,38.7,38.9,37.3,37.51,1168996,0
+EDU.US,D,20230327,000000,36.49,37.67,36.19,37.06,883889,0
+EDU.US,D,20230328,000000,38.46,39.84,38.29,39.56,2293505,0
+EDU.US,D,20230329,000000,39.21,40.38,38.395,40.37,1339067,0
+EDU.US,D,20230330,000000,39.99,40.74,39.02,39.48,1554319,0
+EDU.US,D,20230331,000000,39.43,39.47,38.38,38.61,871964,0
+EDU.US,D,20230403,000000,38.75,40,38.67,39.74,2244970,0
+EDU.US,D,20230404,000000,39.65,40,38.65,39.98,1329812,0
+EDU.US,D,20230405,000000,39.75,39.825,37.58,37.87,1442533,0
+EDU.US,D,20230406,000000,37.7,39.1,37.7,38.66,934938,0
+EDU.US,D,20230410,000000,38.02,38.53,36.98,37.06,1184328,0
+EDU.US,D,20230411,000000,37.59,38.09,37.2,37.45,1062911,0
+EDU.US,D,20230412,000000,37.04,37.39,36.1,36.24,867668,0
+EDU.US,D,20230413,000000,36.74,37.42,36.595,37.08,901454,0
+EDU.US,D,20230414,000000,37.25,37.755,36.67,37.62,1046665,0
+EDU.US,D,20230417,000000,38.8,39.4,37.89,39.04,1938396,0
+EDU.US,D,20230418,000000,39.46,39.64,38.85,39.18,1539781,0
+EDU.US,D,20230419,000000,39.49,43.26,37.8,42.71,4574499,0
+EDU.US,D,20230420,000000,44.59,45.86,43.95,44.65,5416273,0
+EDU.US,D,20230421,000000,45.32,45.36,42.93,43.02,1588101,0
+EDU.US,D,20230424,000000,44.32,44.89,42.44,43.21,3279696,0
+EDU.US,D,20230425,000000,42.66,43.35,42.045,43.15,2095463,0
+EDU.US,D,20230426,000000,45.0001,46.7382,44.95,45.34,1941176,0
+EDU.US,D,20230427,000000,45,46.2899,44.26,44.56,1350148,0
+EDU.US,D,20230428,000000,44.9,46.17,44.74,45.59,1427812,0
+EDU.US,D,20230501,000000,45.34,46.19,44.32,44.33,978868,0
+EDU.US,D,20230502,000000,42.99,43.44,40.4303,42.15,2511638,0
+EDU.US,D,20230503,000000,42.07,42.165,40.815,41.21,1039308,0
+EDU.US,D,20230504,000000,41.53,41.75,40.89,40.9,1312374,0
+EDU.US,D,20230505,000000,41,41.59,40.5,41.32,1689482,0
+EDU.US,D,20230508,000000,41.14,42.33,40.98,41.95,2032542,0
+EDU.US,D,20230509,000000,40.51,41.37,39.35,39.45,1722193,0
+EDU.US,D,20230510,000000,40.49,41.78,39.11,39.69,3035791,0
+EDU.US,D,20230511,000000,39.2,40.65,38.995,39.79,1418801,0
+EDU.US,D,20230512,000000,38.99,39.15,37.54,37.77,1978974,0
+EDU.US,D,20230515,000000,38.8,39.69,38.33,39.39,1536159,0
+EDU.US,D,20230516,000000,38.62,39.735,38.62,39.5,1183810,0
+EDU.US,D,20230517,000000,38.6,39.24,37.9,37.92,1004126,0
+EDU.US,D,20230518,000000,38.44,38.45,36.93,37.09,1841476,0
+EDU.US,D,20230519,000000,36.88,37.79,36.51,37.66,1359371,0
+EDU.US,D,20230522,000000,38.98,39.16,38.06,38.06,1378581,0
+EDU.US,D,20230523,000000,38.05,38.19,37.48,37.67,1082595,0
+EDU.US,D,20230524,000000,36.84,37.88,36.72,37.4,2741606,0
+EDU.US,D,20230525,000000,37.01,37.15,35.7,36,2226991,0
+EDU.US,D,20230526,000000,36.97,38.21,36.75,37.57,1531574,0
+EDU.US,D,20230530,000000,38.55,39.2,37.2,37.51,3569892,0
+EDU.US,D,20230531,000000,37.83,38.14,36.985,37.67,2076844,0
+EDU.US,D,20230601,000000,38.92,42.23,38.84,41.28,3823804,0
+EDU.US,D,20230602,000000,42.19,42.8,41.6301,42.76,1557853,0
+EDU.US,D,20230605,000000,42.55,42.55,40.9,41.54,774339,0
+EDU.US,D,20230606,000000,42.49,42.49,40.9,41.91,1551569,0
+EDU.US,D,20230607,000000,41.87,42.72,40.49,41.09,1344333,0
+EDU.US,D,20230608,000000,42.44,43.05,41.9,42.5,1574564,0
+EDU.US,D,20230609,000000,42.5,42.83,41.69,42,1185240,0
+EDU.US,D,20230612,000000,42.15,42.17,40.11,40.2,1559269,0
+EDU.US,D,20230613,000000,41.07,41.3674,39.52,40.57,1091243,0
+EDU.US,D,20230614,000000,39.93,41.19,39.89,40.75,760404,0
+EDU.US,D,20230615,000000,41.24,42.65,41.19,42,1346091,0
+EDU.US,D,20230616,000000,42.49,42.7,41.4,42.3,1567393,0
+EDU.US,D,20230620,000000,40.03,40.13,38.5,38.9,2266669,0
+EDU.US,D,20230621,000000,39,39.16,37.84,38.38,1585295,0
+EDU.US,D,20230622,000000,37.98,38.88,37.56,37.93,564785,0
+EDU.US,D,20230623,000000,37,37.035,36.22,36.6,1117459,0
+EDU.US,D,20230626,000000,37.39,38,37.15,37.3,807341,0
+EDU.US,D,20230627,000000,38.33,39.92,38.2,39.75,2019989,0
+EDU.US,D,20230628,000000,40.08,40.2,39.15,39.74,1428312,0
+EDU.US,D,20230629,000000,39.225,39.71,38.89,39.05,742023,0
+EDU.US,D,20230630,000000,39.72,39.92,39.15,39.49,636153,0
+EDU.US,D,20230703,000000,40.05,41.25,39.56,39.86,1273107,0
+EDU.US,D,20230705,000000,39.08,40.93,39.08,40.71,1382936,0
+EDU.US,D,20230706,000000,40.05,40.1299,39.1875,39.89,1041309,0
+EDU.US,D,20230707,000000,39.99,42.35,39.92,42,1903908,0
+EDU.US,D,20230710,000000,42.52,44.44,42.3755,44.3,2523331,0
+EDU.US,D,20230711,000000,44.12,45.33,44,45.07,1092667,0
+EDU.US,D,20230712,000000,46,46.5,45.65,46.14,1797493,0
+EDU.US,D,20230713,000000,46.5,47.1,45.64,46.32,978824,0
+EDU.US,D,20230714,000000,45.73,46.37,45.25,45.65,1740610,0
+EDU.US,D,20230717,000000,44.76,45.9,44,45.36,745187,0
+EDU.US,D,20230718,000000,44.93,45.36,43.645,43.96,1110467,0
+EDU.US,D,20230719,000000,45,45.46,44.9301,45.25,1052201,0
+EDU.US,D,20230720,000000,45.4,45.9,45.27,45.6,873253,0
+EDU.US,D,20230721,000000,47,48.43,46.71,46.97,1852958,0
+EDU.US,D,20230724,000000,48.59,49.24,47.54,48.99,2680834,0
+EDU.US,D,20230725,000000,50.03,51.95,49.55,49.87,2905393,0
+EDU.US,D,20230726,000000,48.1,51.8,48.02,51.51,3641240,0
+EDU.US,D,20230727,000000,52.8,53.35,52.02,52.65,2496054,0
+EDU.US,D,20230728,000000,55,56.19,54.33,56.11,4686134,0
+EDU.US,D,20230731,000000,57,57.73,54.9,56.13,3259137,0
+EDU.US,D,20230801,000000,55.21,56.77,55.01,56.05,1753523,0
+EDU.US,D,20230802,000000,54.76,55.13,53.3,54.15,1496614,0
+EDU.US,D,20230803,000000,55.7,57.3176,55.62,56.53,1371754,0
+EDU.US,D,20230804,000000,56.55,57.94,56.38,57.44,1202201,0
+EDU.US,D,20230807,000000,57.5,57.795,54.9,55.8,1438273,0
+EDU.US,D,20230808,000000,53.65,54.2349,52.1,52.55,2092608,0
+EDU.US,D,20230809,000000,53.95,55.01,53.02,53.55,2058060,0
+EDU.US,D,20230810,000000,54.54,55.32,53.115,54.32,2543644,0
+EDU.US,D,20230811,000000,53,53.17,51.87,52.8,1337880,0
+EDU.US,D,20230814,000000,52,53.01,51.905,52.9,1056003,0
+EDU.US,D,20230815,000000,52.62,52.62,50.86,50.95,989814,0
+EDU.US,D,20230816,000000,50,51.46,50,50.87,863312,0
+EDU.US,D,20230817,000000,52.5,52.815,51.83,51.88,1455928,0
+EDU.US,D,20230818,000000,50.13,51,49.94,50.6,1202537,0
+EDU.US,D,20230821,000000,50.6,52.975,50.6,52.73,2032521,0
+EDU.US,D,20230822,000000,53,54.165,52.34,52.58,2232722,0
+EDU.US,D,20230823,000000,52.44,54.41,52.44,54.25,2469633,0
+EDU.US,D,20230824,000000,55.33,56.05,54.48,54.7,1590958,0
+EDU.US,D,20230825,000000,54.21,54.83,52.89,54.83,912636,0
+EDU.US,D,20230828,000000,54.73,54.99,54.025,54.27,981231,0
+EDU.US,D,20230829,000000,55,55.67,53.83,55.11,2111820,0
+EDU.US,D,20230830,000000,53.52,55.575,53.1601,54.28,1603110,0
+EDU.US,D,20230831,000000,53.8,54.5,53.2401,54.24,1903144,0
+EDU.US,D,20230901,000000,54.78,58.22,54.61,58.16,1935246,0
+EDU.US,D,20230905,000000,57.17,57.19,55.89,56.93,2047550,0
+EDU.US,D,20230906,000000,56.63,57.99,55.26,55.46,1266749,0
+EDU.US,D,20230907,000000,54.19,54.95,53.3,54.43,944863,0
+EDU.US,D,20230908,000000,53.96,54.73,53.65,54.51,447026,0
+EDU.US,D,20230911,000000,56.61,57.77,56.26,57.65,1248017,0
+EDU.US,D,20230912,000000,57.5,59.58,57.345,58.15,1397484,0
+EDU.US,D,20230913,000000,57.97,58.57,57.45,58.28,719277,0
+EDU.US,D,20230914,000000,59.88,60.19,58.48,58.7,1664342,0
+EDU.US,D,20230915,000000,58.82,59.14,56.94,57.28,1173991,0
+EDU.US,D,20230918,000000,56.88,57.565,56.38,57.17,1309894,0
+EDU.US,D,20230919,000000,56.68,57.38,55.88,56.07,528926,0
+EDU.US,D,20230920,000000,56.35,56.825,55.36,55.43,951197,0
+EDU.US,D,20230921,000000,54.51,54.52,53.5,53.99,992542,0
+EDU.US,D,20230922,000000,56.91,57.4,55.07,55.27,1202329,0
+EDU.US,D,20230925,000000,53.6,54.789,53.44,54.66,1242765,0
+EDU.US,D,20230926,000000,54.88,56.69,54.88,56.03,1715849,0
+EDU.US,D,20230927,000000,58.32,59.87,58.12,58.56,2919938,0
+EDU.US,D,20230928,000000,58.93,59.495,58.42,58.83,1424366,0
+EDU.US,D,20230929,000000,60.95,61.152,58.48,58.55,1852870,0
+EDU.US,D,20231002,000000,58.58,59.27,58.25,58.72,631799,0
+EDU.US,D,20231003,000000,57.23,58.64,57.21,57.5,638275,0
+EDU.US,D,20231004,000000,57.61,58.92,57.45,58.57,597991,0
+EDU.US,D,20231005,000000,58.72,59.3,58.4395,59,774222,0
+EDU.US,D,20231006,000000,59.28,60.98,59.145,60.59,1262542,0
+EDU.US,D,20231009,000000,59.24,61.04,59.23,60.95,1227763,0
+EDU.US,D,20231010,000000,62.5,63.28,62.35,62.62,2254226,0
+EDU.US,D,20231011,000000,63.36,65.92,63.2001,64.43,1683723,0
+EDU.US,D,20231012,000000,64.86,65.38,62.24,62.65,1185528,0
+EDU.US,D,20231013,000000,61.97,63.17,61.9,62.37,669074,0
+EDU.US,D,20231016,000000,61.42,63.365,61.23,62.82,622083,0
+EDU.US,D,20231017,000000,62.14,63,61.66,61.99,535338,0
+EDU.US,D,20231018,000000,61.2,63.16,61.17,61.92,762499,0
+EDU.US,D,20231019,000000,63.5,63.59,60.16,60.88,1208345,0
+EDU.US,D,20231020,000000,59.03,60.845,58.45,60.28,1338706,0
+EDU.US,D,20231023,000000,59.16,61.75,58.89,60.59,1126099,0
+EDU.US,D,20231024,000000,60.62,64.59,60.61,62.8,2077613,0
+EDU.US,D,20231025,000000,61.5,66.8,61,64.59,4882838,0
+EDU.US,D,20231026,000000,66.01,69.97,64.415,65.46,1992936,0
+EDU.US,D,20231027,000000,66.23,66.51,63.945,64.49,1955034,0
+EDU.US,D,20231030,000000,65.5,66.48,64.7,65.25,1388423,0
+EDU.US,D,20231031,000000,64.65,65.965,64.27,65.49,1007315,0
+EDU.US,D,20231101,000000,64.74,66.15,64.44,66.14,1197574,0
+EDU.US,D,20231102,000000,67,68.04,65.9,66.42,828180,0
+EDU.US,D,20231103,000000,67.03,67.6,66.14,66.39,880624,0
+EDU.US,D,20231106,000000,67.51,67.67,63.8,65.53,1625229,0
+EDU.US,D,20231107,000000,65.5,67.85,65.32,67.38,1890308,0
+EDU.US,D,20231108,000000,66.88,68.4,66.58,68.03,934934,0
+EDU.US,D,20231109,000000,68.4,69.58,67.2295,67.62,1573092,0
+EDU.US,D,20231110,000000,67.22,68.27,67.22,67.87,804464,0
+EDU.US,D,20231113,000000,68.33,69.79,67.38,69.51,1119608,0
+EDU.US,D,20231114,000000,69.9,70.5478,68.5,69.5,1010324,0
+EDU.US,D,20231115,000000,68.82,69.8,67.74,67.77,2222628,0
+EDU.US,D,20231116,000000,66.86,69.69,66.35,68.99,1668309,0
+EDU.US,D,20231117,000000,68.58,69.48,68.27,68.3,718635,0
+EDU.US,D,20231120,000000,70.35,72.5,69.65,71.35,1896356,0
+EDU.US,D,20231121,000000,69.17,72.4,69,71.96,1072217,0
+EDU.US,D,20231122,000000,72.23,72.6,70.54,71.85,617472,0
+EDU.US,D,20231124,000000,72.27,76.3367,72.27,75.4,1191615,0
+EDU.US,D,20231127,000000,75,75.26,74.2082,74.86,984912,0
+EDU.US,D,20231128,000000,76.21,78.95,76.0072,76.94,2010184,0
+EDU.US,D,20231129,000000,78.25,79.115,77.5001,78.35,1688060,0
+EDU.US,D,20231130,000000,80,81.59,79.5829,81.38,2507058,0
+EDU.US,D,20231201,000000,81.74,82.57,79.82,81.63,1687418,0
+EDU.US,D,20231204,000000,82.18,82.35,80.02,81.31,1548148,0
+EDU.US,D,20231205,000000,77.4,78.44,75,76.07,2642664,0
+EDU.US,D,20231206,000000,78.82,79.25,77.59,78.06,1628051,0
+EDU.US,D,20231207,000000,78.84,80.1,78.5,79.79,906745,0
+EDU.US,D,20231208,000000,79.05,80.9744,79.05,80.39,904737,0
+EDU.US,D,20231211,000000,77.94,80.1367,77.14,78.99,1446855,0
+EDU.US,D,20231212,000000,79.42,83.73,79.24,82.76,1427465,0
+EDU.US,D,20231213,000000,81.64,81.78,80,80.81,1439375,0
+EDU.US,D,20231214,000000,78.52,80.98,78.33,79.45,2347195,0
+EDU.US,D,20231215,000000,76.65,77.33,71.66,72.02,5698091,0
+EDU.US,D,20231218,000000,77.91,79.27,75.09,76.11,3574891,0
+EDU.US,D,20231219,000000,75.98,77.07,74.81,75.4,2393945,0
+EDU.US,D,20231220,000000,73.22,74.29,71.661,72.26,2485956,0
+EDU.US,D,20231221,000000,74,74.24,71.62,73.15,1404910,0
+EDU.US,D,20231222,000000,67.82,71.48,67.61,69.68,4250671,0
+EDU.US,D,20231226,000000,71,73.18,70.805,71.39,2068813,0
+EDU.US,D,20231227,000000,71.07,72.32,71.04,71.72,1320622,0
+EDU.US,D,20231228,000000,72.5,73.29,69.97,70.64,1094617,0
+EDU.US,D,20231229,000000,70.11,74.83,70.11,73.28,1941753,0
+EDU.US,D,20240102,000000,72.06,72.52,70.32,71.19,2967172,0
+EDU.US,D,20240103,000000,70,73.19,69.5,73.02,1265827,0
+EDU.US,D,20240104,000000,73.23,78.19,73.16,77.08,2558570,0
+EDU.US,D,20240105,000000,77,78.19,75.5596,76.72,3043467,0
+EDU.US,D,20240108,000000,74.74,75.89,74.03,75.53,1183049,0
+EDU.US,D,20240109,000000,74.5,75.54,74.1,74.6,631478,0
+EDU.US,D,20240110,000000,74.9,77.25,74.185,74.93,1021796,0
+EDU.US,D,20240111,000000,75.8,77.11,75.01,76.92,1477958,0
+EDU.US,D,20240112,000000,77,77.82,76.22,77.7,1160898,0
+EDU.US,D,20240116,000000,76.8,77.61,75.711,76.05,2107702,0
+EDU.US,D,20240117,000000,72.38,75.12,70.91,75.03,1643325,0
+EDU.US,D,20240118,000000,75.57,75.74,72.9,74.08,1134075,0
+EDU.US,D,20240119,000000,71.98,72.96,70.07,71.95,1749641,0
+EDU.US,D,20240122,000000,68.94,70.1,67.71,68.98,2763931,0
+EDU.US,D,20240123,000000,70.9,72.73,70.9,71.99,2083693,0
+EDU.US,D,20240124,000000,79.9,80.3,73.6,76.16,4834151,0
+EDU.US,D,20240125,000000,77.68,82.25,77.5,81.05,2984573,0
+EDU.US,D,20240126,000000,80.3,80.925,78.91,79.93,948081,0
+EDU.US,D,20240129,000000,78.81,79.33,72.62,76.2,3169288,0
+EDU.US,D,20240130,000000,74.38,77.57,74.38,76.57,1456546,0
+EDU.US,D,20240131,000000,74.75,77.18,74.56,76.66,1150974,0
+EDU.US,D,20240201,000000,79.46,81,78.24,78.24,1402969,0
+EDU.US,D,20240202,000000,79.16,81.81,78.999,81.4,2900011,0
+EDU.US,D,20240205,000000,81.88,82,77.46,79.3,2522151,0
+EDU.US,D,20240206,000000,81,83.11,79.64,80.77,2313585,0
+EDU.US,D,20240207,000000,78.5,81.5,77.74,81.37,2953231,0
+EDU.US,D,20240208,000000,88.19,88.43,84.88,86.72,4311889,0
+EDU.US,D,20240209,000000,86.6,88.2,85.76,87.99,1434759,0
+EDU.US,D,20240212,000000,88.03,90.88,87.94,90.87,1231458,0
+EDU.US,D,20240213,000000,89.05,90.5,87.95,88.06,972131,0
+EDU.US,D,20240214,000000,89.63,91.26,89.3,91.22,980864,0
+EDU.US,D,20240215,000000,90,92.18,89.52,91,816610,0
+EDU.US,D,20240216,000000,92.39,93.29,89.58,89.92,1158627,0
+EDU.US,D,20240220,000000,91.5,91.535,88.85,90.55,1266259,0
+EDU.US,D,20240221,000000,90,90.81,88.01,88.21,1594893,0
+EDU.US,D,20240222,000000,90.55,90.8,87.87,89.95,3599865,0
+EDU.US,D,20240223,000000,91,91.86,90.3601,91.61,1633173,0
+EDU.US,D,20240226,000000,91.43,95,91.29,92.04,1706223,0
+EDU.US,D,20240227,000000,93.04,94.13,90.55,92.59,1349757,0
+EDU.US,D,20240228,000000,91.05,92,90.645,91.8,821491,0
+EDU.US,D,20240229,000000,94.77,95.84,92.86,93.53,1062419,0
+EDU.US,D,20240301,000000,94.91,97.29,94.67,96.04,1167913,0
+EDU.US,D,20240304,000000,98,98.2,95.425,96.31,1363302,0
+EDU.US,D,20240305,000000,94.74,95.1,93.7645,94.77,1008766,0
+EDU.US,D,20240306,000000,96.32,97.305,92.48,95.13,1834950,0
+EDU.US,D,20240307,000000,93.11,93.9105,89.76,90.47,2243620,0
+EDU.US,D,20240308,000000,90,91.87,87.09,90.17,2687256,0
+EDU.US,D,20240311,000000,90.31,90.4876,87.925,89.01,1623420,0
+EDU.US,D,20240312,000000,88,89.79,87.46,89.44,1839461,0
+EDU.US,D,20240313,000000,90.87,95.45,90.87,94.82,2072444,0
+EDU.US,D,20240314,000000,92.64,93.835,91.9,93.44,830780,0
+EDU.US,D,20240315,000000,94.2,94.38,91.84,91.86,498733,0
+EDU.US,D,20240318,000000,91.67,91.94,89.8,91.62,691959,0
+EDU.US,D,20240319,000000,90.98,92.57,90.42,92.52,888904,0
+EDU.US,D,20240320,000000,93,95.23,92.5,94.15,886696,0
+EDU.US,D,20240321,000000,93.81,95.88,93.81,94.41,987779,0
+EDU.US,D,20240322,000000,93.2,94.59,92.205,92.72,973631,0
+EDU.US,D,20240325,000000,92.28,92.5,89.655,90.8,1412931,0
+EDU.US,D,20240326,000000,90.05,90.28,88.52,88.68,1986097,0
+EDU.US,D,20240327,000000,87,88.19,84.8,85.99,1869488,0
+EDU.US,D,20240328,000000,86.71,88.3981,86.3901,86.82,1181207,0
+EDU.US,D,20240401,000000,88.6,88.88,87.21,87.51,1069673,0
+EDU.US,D,20240402,000000,86.5,87.43,84.5176,86.18,1437495,0
+EDU.US,D,20240403,000000,86.74,88.2,85.95,87.44,626597,0
+EDU.US,D,20240404,000000,87.2,88.15,85.18,85.32,936421,0
+EDU.US,D,20240405,000000,85.28,86.495,85.11,85.34,1378453,0
+EDU.US,D,20240408,000000,85.2,85.9,84.27,85.4,1217522,0
+EDU.US,D,20240409,000000,84.43,84.97,83.7797,84.8,1530189,0
+EDU.US,D,20240410,000000,85.07,87.7,84.79,86.62,2371925,0
+EDU.US,D,20240411,000000,87.45,90.1854,87.45,89.16,1185493,0
+EDU.US,D,20240412,000000,88.83,89.5,86.27,86.56,925987,0
+EDU.US,D,20240415,000000,85.42,88.29,84.8,85.54,1907606,0
+EDU.US,D,20240416,000000,84,85.994,83.9,85.5,2114072,0
+EDU.US,D,20240417,000000,86.21,86.29,84.51,84.55,993021,0
+EDU.US,D,20240418,000000,85.75,87.74,85.06,86.89,1048638,0
+EDU.US,D,20240419,000000,86.21,86.39,84.56,84.99,701455,0
+EDU.US,D,20240422,000000,86.34,88.81,85.75,87.9,1260505,0
+EDU.US,D,20240423,000000,89.35,91.04,88.82,89.59,1696460,0
+EDU.US,D,20240424,000000,84.54,85,72.465,77.08,11201346,0
+EDU.US,D,20240425,000000,78,80.705,77.52,79.64,5062472,0
+EDU.US,D,20240426,000000,84,84.46,81.58,83.26,3470499,0
+EDU.US,D,20240429,000000,80.01,82.78,79.9,82.31,1901871,0
+EDU.US,D,20240430,000000,80.11,80.705,77.07,77.1,3928430,0
+EDU.US,D,20240501,000000,77.76,80.08,77.13,78.39,1630692,0
+EDU.US,D,20240502,000000,79,82.555,78.53,80.89,2532055,0
+EDU.US,D,20240503,000000,81.39,85.09,81,84.75,2695790,0
+EDU.US,D,20240506,000000,84.49,85.17,83.56,83.99,1863847,0
+EDU.US,D,20240507,000000,82.1,82.42,80.5,81.64,1399134,0
+EDU.US,D,20240508,000000,81.25,84.67,80.9092,82.32,1957255,0
+EDU.US,D,20240509,000000,83.08,84.27,82.415,83.98,939277,0
+EDU.US,D,20240510,000000,85.05,85.15,83.65,84.17,895447,0
+EDU.US,D,20240513,000000,85.61,87.75,85.27,87.68,1762784,0
+EDU.US,D,20240514,000000,88,89.33,87.525,88.62,1022001,0
+EDU.US,D,20240515,000000,88.08,88.53,84.61,87.24,1347651,0
+EDU.US,D,20240516,000000,84.65,84.88,81.63,83.74,3663948,0
+EDU.US,D,20240517,000000,82.25,84.1498,81.75,82.17,1471580,0
+EDU.US,D,20240520,000000,81.18,83.5,81.001,81.37,919593,0
+EDU.US,D,20240521,000000,78.99,80.21,78.97,79.75,1601322,0
+EDU.US,D,20240522,000000,79.88,81.13,78.86,79.98,901852,0
+EDU.US,D,20240523,000000,79.46,79.8,78.53,79.21,921416,0
+EDU.US,D,20240524,000000,78.48,79.15,77.8,78.12,941260,0
+EDU.US,D,20240528,000000,78.3,82.48,78.185,81.38,1487255,0
+EDU.US,D,20240529,000000,81.44,85.37,80.9,84.44,1366380,0
+EDU.US,D,20240530,000000,83.8,84.595,83.36,83.78,2078006,0
+EDU.US,D,20240531,000000,81.98,82.21,78.74,79.93,1579910,0
+EDU.US,D,20240603,000000,80.28,81.4,78.83,79.43,786291,0
+EDU.US,D,20240604,000000,79.01,79.01,76.81,77.03,1155495,0
+EDU.US,D,20240605,000000,76.19,76.72,75.63,76.63,840046,0
+EDU.US,D,20240606,000000,76.4,78.97,76.32,78.35,1346508,0
+EDU.US,D,20240607,000000,77,78.5297,76.755,77.53,651697,0
+EDU.US,D,20240610,000000,78.79,79.76,77.28,78.5,865870,0
+EDU.US,D,20240611,000000,78.5,79,76.05,76.19,1529208,0
+EDU.US,D,20240612,000000,74.02,76.95,72.14,76.48,2363818,0
+EDU.US,D,20240613,000000,76.48,78.3,75.96,76.55,1078243,0
+EDU.US,D,20240614,000000,76.6,76.9,74.73,75.18,1324641,0
+EDU.US,D,20240617,000000,74.86,75.36,73.64,73.72,1102326,0
+EDU.US,D,20240618,000000,73.48,73.95,72.17,73,2345151,0
+EDU.US,D,20240620,000000,72.26,72.77,70.5,71.98,2435327,0
+EDU.US,D,20240621,000000,71,71.5341,70.06,71.34,1165441,0
+EDU.US,D,20240624,000000,73.45,77.63,72.84,76.76,2113409,0
+EDU.US,D,20240625,000000,76.08,77.64,75.91,76.45,1085980,0
+EDU.US,D,20240626,000000,77.21,78.04,75.915,77.36,1668078,0
+EDU.US,D,20240627,000000,76.61,76.89,73.61,76.42,1740622,0
+EDU.US,D,20240628,000000,76.6,78.87,76.285,77.73,1224234,0
+EDU.US,D,20240701,000000,76.95,79.65,76,79,1264326,0
+EDU.US,D,20240702,000000,79,80.37,78,80.18,1435740,0
+EDU.US,D,20240703,000000,80.8,83.34,80.33,82.38,1001165,0
+EDU.US,D,20240705,000000,81.96,82.37,79.18,79.56,1770727,0
+EDU.US,D,20240708,000000,79.3,79.99,78.11,79.1,960116,0
+EDU.US,D,20240709,000000,79.24,80.5,79.17,80.36,1806524,0
+EDU.US,D,20240710,000000,81.41,81.85,79.6,79.8,952508,0
+EDU.US,D,20240711,000000,79.46,79.5876,76.065,76.2,1378429,0
+EDU.US,D,20240712,000000,77.27,79.65,77.27,77.54,1427122,0
+EDU.US,D,20240715,000000,76.51,76.65,73.92,74.25,1552609,0
+EDU.US,D,20240716,000000,74.25,74.9499,73.391,73.72,1211844,0
+EDU.US,D,20240717,000000,73.23,73.86,71.51,72.08,1547216,0
+EDU.US,D,20240718,000000,73,73.27,71.05,71.78,1296406,0
+EDU.US,D,20240719,000000,71.77,74.06,71.36,74.05,1075612,0
+EDU.US,D,20240722,000000,77,77.91,74.887,76.32,1747643,0
+EDU.US,D,20240723,000000,74.15,76.01,74.15,75.61,836591,0
+EDU.US,D,20240724,000000,74.15,75.67,73.97,74.39,649204,0
+EDU.US,D,20240725,000000,71.16,73.82,70.08,70.33,4081996,0
+EDU.US,D,20240726,000000,70.33,74.49,70.33,73.4,2563096,0
+EDU.US,D,20240729,000000,72.2,72.5,70.28,70.36,3211385,0
+EDU.US,D,20240730,000000,69.2,70.7,68.75,69.25,3864848,0
+EDU.US,D,20240731,000000,73.25,73.25,62.3,62.82,6012444,0
+EDU.US,D,20240801,000000,61.51,62.42,60.86,61.75,3321976,0
+EDU.US,D,20240802,000000,60.21,61.11,58.9,59.94,3200708,0
+EDU.US,D,20240805,000000,59.43,65.58,59.37,65.27,3241582,0
+EDU.US,D,20240806,000000,68.91,74.32,68.73,74,6075539,0
+EDU.US,D,20240807,000000,71.8,72.29,68.53,68.59,3825615,0
+EDU.US,D,20240808,000000,68.71,69.32,66.98,68.77,2084325,0
+EDU.US,D,20240809,000000,67.81,67.95,66.6,67.25,1409116,0
+EDU.US,D,20240812,000000,67.8,71.15,67.65,69.87,1497771,0
+EDU.US,D,20240813,000000,69.8,70.2699,69.42,69.63,1335198,0
+EDU.US,D,20240814,000000,67.18,69.09,67,68.74,1064615,0
+EDU.US,D,20240815,000000,69,70.12,69,69.7,829680,0
+EDU.US,D,20240816,000000,70.72,71.63,70.2,71.41,983165,0
+EDU.US,D,20240819,000000,69.82,70.26,68.33,70,1442227,0
+EDU.US,D,20240820,000000,69.3,69.3,66.54,67.06,2196416,0
+EDU.US,D,20240821,000000,67.59,68.7,67,68.38,783155,0
+EDU.US,D,20240822,000000,68.48,69.84,68.46,68.78,901537,0
+EDU.US,D,20240823,000000,68.5,68.89,66.41,67.29,1215174,0
+EDU.US,D,20240826,000000,65.98,66.7,64.5,65.12,1094593,0
+EDU.US,D,20240827,000000,64.99,65.855,64.59,65.43,660811,0
+EDU.US,D,20240828,000000,64.24,64.505,62.79,62.87,1031875,0
+EDU.US,D,20240829,000000,61.8,62.5925,59.9,61.15,3343402,0
+EDU.US,D,20240830,000000,61,61.735,60,61.48,2027392,0
+EDU.US,D,20240903,000000,61,61.6,59.87,60.41,3017833,0
+EDU.US,D,20240904,000000,60.1,60.68,59.69,60.05,2268533,0
+EDU.US,D,20240905,000000,62.39,62.48,60.92,61.24,4381537,0
+EDU.US,D,20240906,000000,61.92,62.5,60.54,60.79,1373496,0
+EDU.US,D,20240909,000000,59.9,61.14,59.5,60.86,1039619,0
+EDU.US,D,20240910,000000,61.26,62.83,61.22,61.65,1730319,0
+EDU.US,D,20240911,000000,61.8,62,60.59,60.75,3102590,0
+EDU.US,D,20240912,000000,60.51,60.51,59.03,59.51,1894294,0
+EDU.US,D,20240913,000000,58.6,60.22,58.6,59.67,2061804,0
+EDU.US,D,20240916,000000,59.87,59.95,58.82,59.17,2277513,0
+EDU.US,D,20240917,000000,59.3,61.7,59.175,61.25,1988790,0
+EDU.US,D,20240918,000000,61.96,61.96,59.99,60.31,594629,0
+EDU.US,D,20240919,000000,63.01,63.29,61.4,62.31,829644,0
+EDU.US,D,20240920,000000,63.67,63.96,62.27,62.75,1648068,0
+EDU.US,D,20240923,000000,62.27,62.41,59.1,60.25,3398419,0
+EDU.US,D,20240924,000000,60.54,65.54,60.15,65,3894070,0
+EDU.US,D,20240925,000000,62.86,63.47,61.5573,62.21,1535641,0
+EDU.US,D,20240926,000000,71.93,74.68,69.64,71.02,5656019,0
+EDU.US,D,20240927,000000,75.25,75.52,72.3,73.47,3132825,0
+EDU.US,D,20240930,000000,78.51,81.51,75.25,75.84,4271802,0
+EDU.US,D,20241001,000000,75.48,77.58,74.41,77.19,1787685,0
+EDU.US,D,20241002,000000,81.99,87.26,77.52,78.44,6284941,0
+EDU.US,D,20241003,000000,75.8,79.66,75.39,79.04,3376642,0
+EDU.US,D,20241004,000000,82.675,83.67,79.47,80.6,1923834,0
+EDU.US,D,20241007,000000,82.21,82.675,77.96,79.56,3855110,0
+EDU.US,D,20241008,000000,74.585,77.59,74.4,75.78,2107426,0
+EDU.US,D,20241009,000000,73.5,75.1,73.23,74.73,1910905,0
+EDU.US,D,20241010,000000,75.26,76.33,73.92,75.06,1337520,0
+EDU.US,D,20241011,000000,73.51,76.23,73.2,75.71,762794,0
+EDU.US,D,20241014,000000,74.09,75.08,73.13,74.12,1028732,0
+EDU.US,D,20241015,000000,72.12,72.68,69.12,69.6,2181197,0
+EDU.US,D,20241016,000000,70.2,70.6,69.3411,69.65,691300,0
+EDU.US,D,20241017,000000,68.79,69.11,67.73,68.28,1323313,0
+EDU.US,D,20241018,000000,70.82,71.5,69.34,69.76,1452109,0
+EDU.US,D,20241021,000000,68.11,68.53,66.69,68,1744492,0
+EDU.US,D,20241022,000000,66.92,67.13,65.23,67.13,2643024,0
+EDU.US,D,20241023,000000,63.21,64.5,60.3,61.48,5514389,0
+EDU.US,D,20241024,000000,60.815,61.78,60,61.17,2456005,0
+EDU.US,D,20241025,000000,61.38,61.49,60.51,60.75,1379877,0
+EDU.US,D,20241028,000000,62.94,64.4,62.44,64.18,1814991,0
+EDU.US,D,20241029,000000,64.99,65,62.22,62.3,892938,0
+EDU.US,D,20241030,000000,61.8,63.72,61.66,62.99,949997,0
+EDU.US,D,20241031,000000,62.84,63.49,62.08,62.6,1166658,0
+EDU.US,D,20241101,000000,62.77,63.35,62.53,62.69,935559,0
+EDU.US,D,20241104,000000,63.54,64.71,62.39,62.4,1288319,0
+EDU.US,D,20241105,000000,62.66,63.0336,60.82,61.87,1069849,0
+EDU.US,D,20241106,000000,58.41,60.14,56.18,60.06,2697956,0
+EDU.US,D,20241107,000000,61.92,62.31,60.67,61.3,1208071,0
+EDU.US,D,20241108,000000,59,60.35,58.52,60.3,1219041,0
+EDU.US,D,20241111,000000,59.51,60.29,59.06,59.99,1121590,0
+EDU.US,D,20241112,000000,58.41,58.77,57.59,58.11,1393039,0
+EDU.US,D,20241113,000000,58.6,58.63,55.3,55.4,1840928,0
+EDU.US,D,20241114,000000,54,55.355,54,55.05,2784328,0
+EDU.US,D,20241115,000000,55.02,56.01,54.86,55.9,1176734,0
+EDU.US,D,20241118,000000,56.335,56.74,55.77,55.97,1739842,0
+EDU.US,D,20241119,000000,54.31,55.845,54.31,55.43,1088890,0
+EDU.US,D,20241120,000000,55.2,57.46,55.2,56.72,1346955,0
+EDU.US,D,20241121,000000,56.3,58.28,56.27,57.71,1449603,0
+EDU.US,D,20241122,000000,58.295,58.39,57.1,57.36,1329923,0
+EDU.US,D,20241125,000000,58.83,60.32,58.1501,58.79,1484426,0
+EDU.US,D,20241126,000000,58.89,59.01,57.17,58.58,956259,0
+EDU.US,D,20241127,000000,59.775,60.09,58.56,59.52,756485,0
+EDU.US,D,20241129,000000,59.27,59.36,57.6,58.32,1026947,0
+EDU.US,D,20241202,000000,59.045,60.255,58.85,59.92,1053733,0
+EDU.US,D,20241203,000000,60.65,64.02,60.3,63.84,2660539,0
+EDU.US,D,20241204,000000,63.445,64.4,63.4,64.09,2202903,0
+EDU.US,D,20241205,000000,63.4,63.7691,62.53,63.3,1943607,0
+EDU.US,D,20241206,000000,64.125,64.35,61.79,62.23,2927663,0
+EDU.US,D,20241209,000000,66.42,68.53,65.6694,68.23,4089619,0
+EDU.US,D,20241210,000000,63.85,64.78,62.5255,63.02,2032739,0
+EDU.US,D,20241211,000000,62.5,63.185,61.86,63.17,1610856,0
+EDU.US,D,20241212,000000,63.11,64.215,62.22,62.53,703606,0
+EDU.US,D,20241213,000000,61.585,61.6,59.65,61.03,1587693,0
+EDU.US,D,20241216,000000,58.655,60.29,58.46,59.81,1795730,0
+EDU.US,D,20241217,000000,58.94,59.7299,58.09,59.32,1122524,0
+EDU.US,D,20241218,000000,59.25,59.59,58.68,58.81,729948,0
+EDU.US,D,20241219,000000,59.72,60.45,59.29,60.04,636584,0
+EDU.US,D,20241220,000000,60.04,61.87,59.97,61.27,2015484,0
+EDU.US,D,20241223,000000,61.65,63.15,61.28,62.96,1289192,0
+EDU.US,D,20241224,000000,63.34,64.23,62.6401,63.88,750014,0
+EDU.US,D,20241226,000000,63.25,64.36,62.8,63.95,541623,0
+EDU.US,D,20241227,000000,62.82,63.6,61.895,63.2,950532,0
+EDU.US,D,20241230,000000,62.55,63.36,62.23,62.97,3519255,0
+EDU.US,D,20241231,000000,62.785,64.2,62.785,64.18,631905,0
+EDU.US,D,20250102,000000,62.57,63.2,61.16,61.56,1155360,0
+EDU.US,D,20250103,000000,62.5,62.7,61.79,62.63,771451,0
+EDU.US,D,20250106,000000,63.1,63.555,62.02,62.66,1204171,0
+EDU.US,D,20250107,000000,62.74,64.38,62.16,63.47,921965,0
+EDU.US,D,20250108,000000,63,64.07,62.16,63.77,674708,0
+EDU.US,D,20250110,000000,62.6,62.89,61.29,61.59,1458819,0
+EDU.US,D,20250113,000000,61.28,61.71,58.87,59.05,1793908,0
+EDU.US,D,20250114,000000,59.905,60.3,59.05,59.68,1020014,0
+EDU.US,D,20250115,000000,59.78,60.03,58.65,58.79,833339,0
+EDU.US,D,20250116,000000,58.98,59.22,58.02,59.2,1694406,0
+EDU.US,D,20250117,000000,58.605,61.36,57.94,60.84,1513015,0
+EDU.US,D,20250121,000000,50.07,50.63,44.46,46.71,12336265,0
+EDU.US,D,20250122,000000,46.015,47.03,44.52,46.13,5540647,0
+EDU.US,D,20250123,000000,47.75,48.57,46.58,46.75,5886061,0
+EDU.US,D,20250124,000000,46.14,47.25,46.07,46.72,2206232,0
+EDU.US,D,20250127,000000,46.9,49.2505,46.9,48.25,2739507,0
+EDU.US,D,20250128,000000,48.5,48.5,46.92,47.48,1383683,0
+EDU.US,D,20250129,000000,47.775,47.9,46.88,47.3,1062325,0
+EDU.US,D,20250130,000000,47.71,49.7,47.4,49.47,1328095,0
+EDU.US,D,20250131,000000,49.46,49.7,48.68,48.76,1535416,0
+EDU.US,D,20250203,000000,47.51,49.08,47.3907,48.86,1213611,0
+EDU.US,D,20250204,000000,49.02,49.6,48.1187,48.44,1356384,0
+EDU.US,D,20250205,000000,47.47,48.28,47.11,47.24,1982448,0
+EDU.US,D,20250206,000000,47.8,48.4275,47.01,48.3,1562578,0
+EDU.US,D,20250207,000000,49.4,50.5,48.26,48.38,1712424,0
+EDU.US,D,20250210,000000,49.8,50.43,49.33,50,2285118,0
+EDU.US,D,20250211,000000,50.15,54.65,49.6875,54.55,4639304,0
+EDU.US,D,20250212,000000,53.67,54.15,52.12,52.27,2111959,0
+EDU.US,D,20250213,000000,51.545,53.49,51.36,53.47,2342461,0
+EDU.US,D,20250214,000000,55.2,55.8,53.83,55.48,2419527,0
+EDU.US,D,20250218,000000,55.26,55.47,53.1,53.95,2049799,0
+EDU.US,D,20250219,000000,53.75,54,53.05,53.69,1665553,0
+EDU.US,D,20250220,000000,53.68,54.125,53.0127,53.93,2644393,0
+EDU.US,D,20250221,000000,54.095,54.095,51.72,52.35,1891622,0
+EDU.US,D,20250224,000000,50.82,50.82,48.32,48.6,2728760,0
+EDU.US,D,20250225,000000,49.22,49.22,47.485,47.61,2576995,0
+EDU.US,D,20250226,000000,48.35,48.4421,46.94,47.29,2724278,0
+EDU.US,D,20250227,000000,47.575,48.4757,46.59,46.77,2124724,0
+EDU.US,D,20250228,000000,46.57,48.925,46.42,48.08,2363014,0
+EDU.US,D,20250303,000000,46.93,47.645,45.52,45.78,1387353,0
+EDU.US,D,20250304,000000,45.85,46.78,45.22,46.03,1041735,0
+EDU.US,D,20250305,000000,46.915,49.12,46.5789,48.96,1221685,0
+EDU.US,D,20250306,000000,49.525,49.795,48.5,48.59,1405423,0
+EDU.US,D,20250307,000000,49,50.02,48.89,49.22,743259,0
+EDU.US,D,20250310,000000,49.02,49.28,47.74,48.22,799786,0
+EDU.US,D,20250311,000000,48.89,49.34,48.04,49.01,1763179,0
+EDU.US,D,20250312,000000,48.03,48.395,46.79,47.23,1069478,0
+EDU.US,D,20250313,000000,47.7,48.5,47.1343,48.04,544843,0
+EDU.US,D,20250314,000000,51.14,51.66,50.35,50.72,1265918,0
+EDU.US,D,20250317,000000,50.57,51.23,49.77,50.8,1032453,0
+EDU.US,D,20250318,000000,52.48,53.35,52.2,52.56,1363270,0
+EDU.US,D,20250319,000000,52.87,53.06,52.26,52.66,1028975,0
+EDU.US,D,20250320,000000,51.9,52.82,51.3862,51.92,780428,0
+EDU.US,D,20250321,000000,51.06,51.49,49.97,50.2,738776,0
+EDU.US,D,20250324,000000,47.18,47.565,45.9,47.56,2263648,0
+EDU.US,D,20250325,000000,47.2,47.2,46.07,46.47,1659697,0
+EDU.US,D,20250326,000000,46.715,47.53,46.56,47.31,914752,0
+EDU.US,D,20250327,000000,46.95,48.59,46.61,47.59,1589769,0
+EDU.US,D,20250328,000000,47.57,47.77,46.32,46.96,860128,0
+EDU.US,D,20250331,000000,46.51,48.36,46.28,47.81,1451941,0
+EDU.US,D,20250401,000000,48,48.58,47.62,47.94,640546,0
+EDU.US,D,20250402,000000,47.945,48.68,46.82,48.59,1017478,0
+EDU.US,D,20250403,000000,47.195,47.87,46.15,47.79,1355654,0
+EDU.US,D,20250404,000000,43.96,45.8,43.335,44.62,3815698,0
+EDU.US,D,20250407,000000,41.98,45.23,41.5,42.58,2152906,0
+EDU.US,D,20250408,000000,44,44,40.66,41.22,1170551,0
+EDU.US,D,20250409,000000,41.01,43.3,40.71,42.93,2027174,0
+EDU.US,D,20250410,000000,42.78,43.72,42,42.57,1862282,0
+EDU.US,D,20250411,000000,43.165,44,41.89,43.03,2567242,0
+EDU.US,D,20250414,000000,43.895,46.06,43.72,44.09,1513637,0
+EDU.US,D,20250415,000000,45.505,46,44.675,45.5,1460720,0
+EDU.US,D,20250416,000000,44.13,44.91,43.495,44.19,1414162,0
+EDU.US,D,20250417,000000,44.76,45.79,44.55,44.82,779475,0
+EDU.US,D,20250421,000000,44.38,45.05,43.51,44.47,1434815,0
+EDU.US,D,20250422,000000,43.895,44.74,43.62,44.39,1885655,0
+EDU.US,D,20250423,000000,43.375,47.74,43.05,44.09,4994997,0
+EDU.US,D,20250424,000000,46.05,47.58,45.94,46.12,3253916,0
+EDU.US,D,20250425,000000,46.665,47.25,45.68,46.8,1497688,0
+EDU.US,D,20250428,000000,47.15,47.47,46.29,46.97,675657,0
+EDU.US,D,20250429,000000,48.68,49.44,48.28,48.88,1005038,0
+EDU.US,D,20250430,000000,48.75,49.27,48.31,48.85,980329,0
+EDU.US,D,20250501,000000,49.22,49.23,48.58,48.88,325200,0
+EDU.US,D,20250502,000000,49.5,50.4,49.11,49.68,782089,0
+EDU.US,D,20250505,000000,49.2,50.07,48.87,49.92,826358,0
+EDU.US,D,20250506,000000,48.93,49.575,48.28,48.36,824932,0
+EDU.US,D,20250507,000000,48.32,48.38,47.47,47.71,435760,0
+EDU.US,D,20250508,000000,47.4,47.4,46.06,46.59,912733,0
+EDU.US,D,20250509,000000,46.955,47.625,46.41,47.29,653215,0
+EDU.US,D,20250512,000000,48.55,49.72,48.35,49.41,675477,0
+EDU.US,D,20250513,000000,49.51,49.74,48.65,48.94,522700,0
+EDU.US,D,20250514,000000,49.06,50.2,49.06,50.14,490865,0
+EDU.US,D,20250515,000000,49.59,49.59,48.31,48.83,511867,0
+EDU.US,D,20250516,000000,48.715,49.19,48.56,48.62,351433,0
+EDU.US,D,20250519,000000,48.02,48.35,47.33,48.22,512206,0
+EDU.US,D,20250520,000000,48.18,48.38,47.34,48.23,978020,0
+EDU.US,D,20250521,000000,47.995,48.08,47.38,47.51,935824,0
+EDU.US,D,20250522,000000,46.37,47.07,46.32,46.96,932036,0
+EDU.US,D,20250523,000000,45.94,46.595,45.74,46.45,562220,0
+EDU.US,D,20250527,000000,47.25,47.77,46.96,47.06,1361619,0
+EDU.US,D,20250528,000000,46.76,47.57,46.64,47.36,458413,0
+EDU.US,D,20250529,000000,48.755,49.72,48.71,49.07,1200349,0
+EDU.US,D,20250530,000000,47.51,47.99,46.85,47.36,1246340,0
+EDU.US,D,20250602,000000,46.16,46.6,45.55,45.64,1074801,0
+EDU.US,D,20250603,000000,45.4,45.93,44.9,45.91,1588669,0
+EDU.US,D,20250604,000000,45.44,47.355,45.44,46.22,1337487,0
+EDU.US,D,20250605,000000,46.8,49.21,46.8,47.98,858483,0
+EDU.US,D,20250606,000000,47.48,47.54,46.335,46.87,497481,0
+EDU.US,D,20250609,000000,47.415,47.82,47.04,47.39,848163,0
+EDU.US,D,20250610,000000,48.4,48.745,48.04,48.62,948781,0
+EDU.US,D,20250611,000000,48.88,49.025,47.86,48.08,770002,0
+EDU.US,D,20250612,000000,47.53,47.83,47.18,47.62,667553,0
+EDU.US,D,20250613,000000,47.29,47.29,46.24,46.51,742666,0
+EDU.US,D,20250616,000000,47.22,48.0425,47.18,47.74,1150149,0
+EDU.US,D,20250617,000000,47.7,47.84,47.05,47.4,338904,0
+EDU.US,D,20250618,000000,47.01,47.27,46.71,46.95,497694,0
+EDU.US,D,20250620,000000,47.125,47.3,46.58,46.61,445360,0
+EDU.US,D,20250623,000000,47.13,49.46,46.26,49.05,1397784,0
+EDU.US,D,20250624,000000,51.98,56.05,51.98,55.5,3995544,0
+EDU.US,D,20250625,000000,55.64,55.64,54.2,54.62,1393631,0
+EDU.US,D,20250626,000000,54.3,55.41,53.94,54.48,1159288,0
+EDU.US,D,20250627,000000,54.7,54.8,53.5991,54.14,1082559,0
+EDU.US,D,20250630,000000,53.7,54,53.14,53.95,658309,0
+EDU.US,D,20250701,000000,53.95,54.35,53.3996,53.6,427522,0
+EDU.US,D,20250702,000000,53.38,53.51,51.43,51.52,1357694,0
+EDU.US,D,20250703,000000,51.51,51.7305,50.945,51.48,488592,0
+EDU.US,D,20250707,000000,51.125,51.77,50.445,50.68,580083,0
+EDU.US,D,20250708,000000,52.38,53.95,51.58,51.73,1350805,0
+EDU.US,D,20250709,000000,53.065,53.41,52.08,52.53,926287,0
+EDU.US,D,20250710,000000,53.27,54.3,52.38,52.92,775597,0
+EDU.US,D,20250711,000000,52.41,53.5,51.85,52.35,752586,0
+EDU.US,D,20250714,000000,52.32,52.46,50.46,50.97,2259306,0
+EDU.US,D,20250715,000000,51.48,51.97,50.765,51.09,1435180,0
+EDU.US,D,20250716,000000,51.04,51.13,49.93,50.12,1281795,0
+EDU.US,D,20250717,000000,50.04,50.52,49.99,50.16,875285,0
+EDU.US,D,20250718,000000,50.79,51.07,49.92,50.02,1788543,0
+EDU.US,D,20250721,000000,48.74,49.39,46.485,46.73,3057605,0
+EDU.US,D,20250722,000000,46.69,47.99,46.055,47.59,1920144,0
+EDU.US,D,20250723,000000,48,48.6,47.17,47.62,1791247,0
+EDU.US,D,20250724,000000,46.96,47.04,45.2,45.52,1470506,0
+EDU.US,D,20250725,000000,45.665,46.74,45.57,46.68,1134713,0
+EDU.US,D,20250728,000000,47.12,47.64,46.73,47.31,1542891,0
+EDU.US,D,20250729,000000,47.64,47.8,46.51,46.75,2171588,0
+EDU.US,D,20250730,000000,41.945,46.4,41.62,44.37,5604499,0
+EDU.US,D,20250731,000000,44.39,45.28,44.03,44.11,4511689,0
+EDU.US,D,20250801,000000,43.76,44.66,43.27,44.65,1671413,0
+EDU.US,D,20250804,000000,46.02,46.675,45.61,46.25,1345246,0
+EDU.US,D,20250805,000000,46.05,46.9,45.81,46.62,928139,0
+EDU.US,D,20250806,000000,45.48,46.6,45.2108,46.2,874533,0
+EDU.US,D,20250807,000000,46.09,46.41,45.79,45.88,1952560,0
+EDU.US,D,20250808,000000,45.49,45.94,45.14,45.58,1179905,0
+EDU.US,D,20250811,000000,45.63,46.32,45.33,45.6,675317,0
+EDU.US,D,20250812,000000,45.775,46.36,45.51,46.29,361447,0
+EDU.US,D,20250813,000000,46.7,47.065,46.14,46.79,688382,0
+EDU.US,D,20250814,000000,46.25,48.23,46.05,48.06,1485330,0
+EDU.US,D,20250815,000000,48.95,49.175,47.98,48.4,1337059,0
+EDU.US,D,20250818,000000,48.35,48.68,47.92,48.31,650044,0
+EDU.US,D,20250819,000000,47.59,47.74,46.67,46.96,896482,0
+EDU.US,D,20250820,000000,46.78,47.145,46.6,46.94,226212,0
+EDU.US,D,20250821,000000,46.645,47.35,46.62,47.31,436757,0
+EDU.US,D,20250822,000000,47.42,48.08,46.704,47.63,860778,0
+EDU.US,D,20250825,000000,48.1,48.28,47.44,47.45,445186,0
+EDU.US,D,20250826,000000,47,47.215,46.23,46.71,608161,0
+EDU.US,D,20250827,000000,46.16,46.95,45.9104,46.88,400048,0
+EDU.US,D,20250828,000000,46.535,47.76,46.52,47.15,1126324,0
+EDU.US,D,20250829,000000,47.125,48.41,47,47.98,1078526,0
+EDU.US,D,20250902,000000,48.09,49.5,47.52,49.13,568835,0
+EDU.US,D,20250903,000000,48.93,49.265,48.644,48.81,360923,0
+EDU.US,D,20250904,000000,48.84,49.13,48.13,48.78,552794,0
+EDU.US,D,20250905,000000,48.605,49.25,48.49,48.82,678300,0
+EDU.US,D,20250908,000000,48.9,50.22,48.71,50.1,654297,0
+EDU.US,D,20250909,000000,51.59,52.16,51.27,52.05,1525176,0
+EDU.US,D,20250910,000000,53.08,55.34,52.9666,55.29,1706812,0
+EDU.US,D,20250911,000000,54.82,55.26,54.3101,54.6,2022826,0
+EDU.US,D,20250912,000000,53.38,54.29,53.01,53.74,1075286,0
+EDU.US,D,20250915,000000,54.04,54.07,52.675,52.75,476828,0
+EDU.US,D,20250916,000000,52.87,53.11,52.37,52.83,850742,0
+EDU.US,D,20250917,000000,53.69,54.695,53.69,54.36,1626232,0
+EDU.US,D,20250918,000000,53,53.32,52.47,52.52,1128933,0
+EDU.US,D,20250919,000000,52.865,52.875,51.86,51.87,1161612,0
+EDU.US,D,20250922,000000,51.5,53.29,51.485,52.79,1163467,0
+EDU.US,D,20250923,000000,52.11,52.45,50.6,50.88,644001,0
+EDU.US,D,20250924,000000,51.15,51.3,50.42,50.98,541813,0
+EDU.US,D,20250925,000000,50.685,51.235,50.02,50.76,1177157,0
+EDU.US,D,20250926,000000,50.415,51.35,50.13,51.35,569929,0
+EDU.US,D,20250929,000000,54.52,55.905,53.51,53.6,1303172,0
+EDU.US,D,20250930,000000,54.14,54.38,52.89,53.07,655073,0
+EDU.US,D,20251001,000000,53.41,53.54,52.535,53.25,454914,0
+EDU.US,D,20251002,000000,54.095,54.645,52.81,53.47,525246,0
+EDU.US,D,20251003,000000,53.4,53.54,52.08,52.39,636474,0
+EDU.US,D,20251006,000000,52.335,52.97,52.23,52.75,939781,0
+EDU.US,D,20251007,000000,52.77,53,51.74,51.82,513866,0
+EDU.US,D,20251008,000000,52.43,53.41,52.385,53.39,652734,0
+EDU.US,D,20251009,000000,53.69,53.69,52.62,53.52,588806,0
+EDU.US,D,20251010,000000,53.5,53.85,50.88,51.43,2924222,0
+EDU.US,D,20251013,000000,51.515,52.8389,51.12,52.69,1068089,0
+EDU.US,D,20251014,000000,51.32,53.26,51.32,52.88,841996,0
+EDU.US,D,20251015,000000,54.44,58.69,54.44,58.43,2570625,0
+EDU.US,D,20251016,000000,57.95,58.015,55.38,55.45,1216301,0
+EDU.US,D,20251017,000000,55.57,57.0384,55.14,56.83,2001130,0
+EDU.US,D,20251020,000000,56.67,58.1,56.34,58,824775,0
+EDU.US,D,20251021,000000,58.51,61.21,58.22,60.71,1543832,0
+EDU.US,D,20251022,000000,59.585,60.315,59.2849,60.16,1002804,0
+EDU.US,D,20251023,000000,60.195,60.66,59.6,60.17,634404,0
+EDU.US,D,20251024,000000,60.16,60.41,59.69,60.1,451953,0
+EDU.US,D,20251027,000000,61.56,61.56,59.31,60.59,1439719,0
+EDU.US,D,20251028,000000,58.005,59.12,55,58.56,1895378,0
+EDU.US,D,20251029,000000,59.51,59.53,57.53,57.8,1559118,0
+EDU.US,D,20251030,000000,57.95,60.33,57.63,60.06,2107256,0
+EDU.US,D,20251031,000000,59.95,60.03,58.45,59.57,1245801,0
+EDU.US,D,20251103,000000,58.45,59.095,57.5,59.01,721750,0
+EDU.US,D,20251104,000000,58.03,58.2,57.06,57.78,1739058,0
+EDU.US,D,20251105,000000,56.99,57.07,55.71,55.85,1067410,0
+EDU.US,D,20251106,000000,56.14,56.43,55.13,55.25,780432,0
+EDU.US,D,20251107,000000,54.11,54.49,52.79,54.45,1291432,0
+EDU.US,D,20251110,000000,55.38,55.76,54.85,55.17,639799,0
+EDU.US,D,20251111,000000,55.335,56.02,55.335,55.53,622329,0
+EDU.US,D,20251112,000000,55.33,55.535,54.59,54.91,449080,0
+EDU.US,D,20251113,000000,54.605,55.12,53.965,54.14,794226,0
+EDU.US,D,20251114,000000,53.465,54.03,53.01,53.27,933908,0
+EDU.US,D,20251117,000000,53,53.31,52.19,52.61,2697997,0
+EDU.US,D,20251118,000000,51.75,53.68,51.5,53.44,624195,0
+EDU.US,D,20251119,000000,53.035,53.43,52.5,53.29,435164,0
+EDU.US,D,20251120,000000,52.255,52.79,51.18,51.18,1343904,0
+EDU.US,D,20251121,000000,50.15,51.86,50.15,51.65,683099,0
+EDU.US,D,20251124,000000,51.16,51.352,50.61,50.8,726701,0
+EDU.US,D,20251125,000000,50.75,51.06,50.3001,50.66,1337469,0
+EDU.US,D,20251126,000000,50.56,51.8,50.53,50.86,853612,0
+EDU.US,D,20251128,000000,51.43,51.63,50.79,51.14,685986,0
+EDU.US,D,20251201,000000,53.35,54.31,52.68,52.71,1842231,0
+EDU.US,D,20251202,000000,52.51,52.94,52.03,52.87,369643,0
+EDU.US,D,20251203,000000,52.04,52.2,50.95,51.11,474932,0
+EDU.US,D,20251204,000000,51.45,51.45,50.98,51.27,619841,0
+EDU.US,D,20251205,000000,52.95,53.27,52.475,52.63,1440942,0
+EDU.US,D,20251208,000000,52.79,53.91,52.48,53.91,1253200,0
+EDU.US,D,20251209,000000,53.5,53.6653,52.9,53.32,1069110,0
+EDU.US,D,20251210,000000,53.5,54.04,53.04,53.67,854509,0
+EDU.US,D,20251211,000000,53.66,53.95,52.74,52.78,664443,0
+EDU.US,D,20251212,000000,53.66,54.98,53.66,53.9,550759,0
+EDU.US,D,20251215,000000,54.99,55.77,54.58,55.12,762627,0
+EDU.US,D,20251216,000000,54.26,54.85,53.12,54.77,737368,0
+EDU.US,D,20251217,000000,55.1103,56.26,54.9,55.17,938007,0
+EDU.US,D,20251218,000000,56.06,56.1,55.11,55.35,592936,0
+EDU.US,D,20251219,000000,55.32,55.92,55.1,55.48,360380,0
+EDU.US,D,20251222,000000,55.73,56.09,55.24,55.85,572111,0
+EDU.US,D,20251223,000000,55.81,56.08,55.41,56.04,747772,0
+EDU.US,D,20251224,000000,55.44,56.465,55.28,55.95,327842,0
+EDU.US,D,20251226,000000,55.815,55.98,55.28,55.73,262757,0
+EDU.US,D,20251229,000000,55.16,55.48,54.15,55.39,411745,0
+EDU.US,D,20251230,000000,55.57,56.29,55.48,55.6,608645,0
+EDU.US,D,20251231,000000,54.915,55.4,54.43,55.03,476378,0
+EDU.US,D,20260102,000000,57.5,58.39,57.17,57.83,474617,0
+EDU.US,D,20260105,000000,56.745,57.245,55.85,57.1,650237,0
+EDU.US,D,20260106,000000,57.05,58.16,56.6,56.72,944860,0
+EDU.US,D,20260107,000000,56.74,57.21,56.1,56.83,415397,0
+EDU.US,D,20260108,000000,57.42,59.06,57.36,58.9,996899,0
+EDU.US,D,20260109,000000,59,59.15,57.685,58.68,775762,0
+EDU.US,D,20260112,000000,59.645,60.06,58.56,59.73,1164292,0
+EDU.US,D,20260113,000000,59.2,59.29,57.69,57.71,630354,0
+EDU.US,D,20260114,000000,56.35,57.49,55.97,56.7,328903,0
+EDU.US,D,20260115,000000,56.6,56.655,55.5,55.73,598134,0
+EDU.US,D,20260116,000000,55.65,55.83,55.06,55.19,589781,0
+EDU.US,D,20260120,000000,54.58,55.05,53.8,54.12,1631656,0
+EDU.US,D,20260121,000000,55.28,55.81,54.535,54.92,931261,0
+EDU.US,D,20260122,000000,55.725,56.7,55.06,56.43,931527,0
+EDU.US,D,20260123,000000,56.87,58.145,56.87,57.67,539256,0
+EDU.US,D,20260126,000000,57.315,57.315,55.56,55.66,434530,0
+EDU.US,D,20260127,000000,55.545,56.35,55.044,55.97,733520,0
+EDU.US,D,20260128,000000,61.035,63.78,57.42,58.95,3698252,0
+EDU.US,D,20260129,000000,59.8,60.8,58.3021,59.46,2111175,0
+EDU.US,D,20260130,000000,61.45,61.62,59.305,60.38,2074603,0
+EDU.US,D,20260202,000000,58.89,62.49,58.89,62.08,1973861,0
+EDU.US,D,20260203,000000,62.65,63.8,61.82,63.51,1909884,0
+EDU.US,D,20260204,000000,64.75,64.97,62.135,62.76,2119165,0
+EDU.US,D,20260205,000000,61.71,62.49,60.75,62.17,1485857,0
+EDU.US,D,20260206,000000,60.95,63.045,60.1101,62.72,1091677,0
+EDU.US,D,20260209,000000,60.96,61.64,59.345,60.06,1706915,0
+EDU.US,D,20260210,000000,59.96,61.5165,59.5101,60.91,1056488,0
+EDU.US,D,20260211,000000,61.29,61.97,60.6901,61.25,914932,0
+EDU.US,D,20260212,000000,61.39,61.87,59.42,60.24,1207989,0
+EDU.US,D,20260213,000000,59.6,59.67,58.52,58.7,1188190,0
+EDU.US,D,20260217,000000,58.45,59.54,58.45,59,687576,0
+EDU.US,D,20260218,000000,59.44,59.94,58.995,59.59,379675,0
diff --git a/daily/us/nyse stocks/1/efaa.us.txt b/daily/us/nyse stocks/1/efaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9345c10c3b8c8fa3f7d49e650651f0e947dc191
--- /dev/null
+++ b/daily/us/nyse stocks/1/efaa.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFAA.US,D,20240718,000000,49.99,49.99,49.5695,49.5695,100329,0
+EFAA.US,D,20240719,000000,49.38,49.38,49.372,49.372,110002,0
+EFAA.US,D,20240722,000000,49.55,49.7075,49.55,49.7075,110233,0
+EFAA.US,D,20240723,000000,49.49,49.6,49.49,49.4949,110398,0
+EFAA.US,D,20240724,000000,49.24,49.24,49.0343,49.0343,110215,0
+EFAA.US,D,20240725,000000,48.93,48.93,48.7579,48.7579,111055,0
+EFAA.US,D,20240726,000000,49.24,49.26,49.2306,49.2306,110925,0
+EFAA.US,D,20240729,000000,49.08,49.08,49.0321,49.0321,110004,0
+EFAA.US,D,20240730,000000,49.01,49.0316,48.99,49.0316,110107,0
+EFAA.US,D,20240731,000000,49.56,49.6344,49.56,49.6344,105004,0
+EFAA.US,D,20240801,000000,48.76,48.76,48.6942,48.6942,105004,0
+EFAA.US,D,20240802,000000,47.87,48.1023,47.84,48.1023,110509,0
+EFAA.US,D,20240805,000000,47.27,47.27,47.1426,47.1426,110024,0
+EFAA.US,D,20240806,000000,47.16,47.2719,47.16,47.2719,110002,0
+EFAA.US,D,20240807,000000,47.77,47.77,47.3678,47.3678,110022,0
+EFAA.US,D,20240808,000000,47.73,47.8313,47.73,47.8313,110010,0
+EFAA.US,D,20240809,000000,48.07,48.07,48,48.012,110229,0
+EFAA.US,D,20240812,000000,47.9722,47.9722,47.9722,47.9722,1,0
+EFAA.US,D,20240813,000000,48.6171,48.6171,48.6171,48.6171,31,0
+EFAA.US,D,20240814,000000,48.8763,48.8857,48.8763,48.8857,106,0
+EFAA.US,D,20240815,000000,49.33,49.4,49.329,49.329,202,0
+EFAA.US,D,20240816,000000,49.5,49.55,49.43,49.5433,501,0
+EFAA.US,D,20240819,000000,50.02,50.07,50.0199,50.022,588,0
+EFAA.US,D,20240820,000000,49.8724,49.8724,49.8724,49.8724,75,0
+EFAA.US,D,20240821,000000,50.22,50.2232,50.22,50.2232,101,0
+EFAA.US,D,20240822,000000,50.05,50.05,49.9095,49.9095,200,0
+EFAA.US,D,20240823,000000,50.5485,50.6634,50.5485,50.6634,100,0
+EFAA.US,D,20240826,000000,50.44,50.44,50.3464,50.3464,100,0
+EFAA.US,D,20240827,000000,50.5477,50.5477,50.5477,50.5477,2,0
+EFAA.US,D,20240828,000000,50.41,50.41,50.41,50.41,400,0
+EFAA.US,D,20240829,000000,50.71,50.71,50.5424,50.5424,132,0
+EFAA.US,D,20240830,000000,50.7231,50.7231,50.7231,50.7231,45,0
+EFAA.US,D,20240903,000000,50.26,50.26,49.9901,49.9901,86010,0
+EFAA.US,D,20240904,000000,49.927,49.927,49.927,49.927,13,0
+EFAA.US,D,20240905,000000,49.9747,49.9747,49.9747,49.9747,10,0
+EFAA.US,D,20240906,000000,49.2857,49.2857,49.2857,49.2857,2,0
+EFAA.US,D,20240909,000000,49.6,49.6,49.5452,49.5452,104,0
+EFAA.US,D,20240910,000000,49.3801,49.3801,49.3801,49.3801,29,0
+EFAA.US,D,20240911,000000,49.6612,49.6612,49.6612,49.6612,9,0
+EFAA.US,D,20240912,000000,50.04,50.04,49.98,49.98,200,0
+EFAA.US,D,20240913,000000,50.0795,50.0795,50.0795,50.0795,8,0
+EFAA.US,D,20240916,000000,50.4179,50.4179,50.4179,50.4179,9,0
+EFAA.US,D,20240917,000000,50.1784,50.1784,50.1784,50.1784,199,0
+EFAA.US,D,20240918,000000,50.0901,50.0901,50.0901,50.0901,21,0
+EFAA.US,D,20240919,000000,50.8411,50.8411,50.8411,50.8411,9,0
+EFAA.US,D,20240920,000000,50.5152,50.5152,50.5152,50.5152,10,0
+EFAA.US,D,20240923,000000,50.29,50.29,50.2814,50.2814,107,0
+EFAA.US,D,20240924,000000,50.6062,50.6062,50.6062,50.6062,7,0
+EFAA.US,D,20240925,000000,50.379,50.379,50.379,50.379,7,0
+EFAA.US,D,20240926,000000,51.15,51.2799,51.15,51.2,408,0
+EFAA.US,D,20240927,000000,50.9459,50.9459,50.9459,50.9459,58,0
+EFAA.US,D,20240930,000000,50.84,50.84,50.77,50.77,493,0
+EFAA.US,D,20241001,000000,51,51,50.51,50.51,647,0
+EFAA.US,D,20241002,000000,50.549,50.549,50.4831,50.4831,991,0
+EFAA.US,D,20241003,000000,50.1351,50.1351,50.1351,50.1351,66,0
+EFAA.US,D,20241004,000000,50.48,50.48,50.4564,50.4564,312,0
+EFAA.US,D,20241007,000000,50.51,50.51,50.251,50.251,278,0
+EFAA.US,D,20241008,000000,50.1797,50.1797,50.1797,50.1797,15,0
+EFAA.US,D,20241009,000000,50.2106,50.2106,50.2106,50.2106,101,0
+EFAA.US,D,20241010,000000,50.1383,50.1383,50.1383,50.1383,28,0
+EFAA.US,D,20241011,000000,50.44,50.44,50.4088,50.4088,122,0
+EFAA.US,D,20241014,000000,50.5196,50.53,50.512,50.512,481,0
+EFAA.US,D,20241015,000000,50.08,50.08,49.8865,49.8865,111,0
+EFAA.US,D,20241016,000000,49.99,49.99,49.9387,49.9387,591,0
+EFAA.US,D,20241017,000000,49.9833,49.9833,49.9833,49.9833,1,0
+EFAA.US,D,20241018,000000,50.17,50.3584,50.17,50.291,14441,0
+EFAA.US,D,20241021,000000,49.54,49.59,49.42,49.494,961,0
+EFAA.US,D,20241022,000000,49.3165,49.419,49.3165,49.3734,1625,0
+EFAA.US,D,20241023,000000,48.9729,48.9729,48.7575,48.91,2569,0
+EFAA.US,D,20241024,000000,49.13,49.13,48.96,48.96,2275,0
+EFAA.US,D,20241025,000000,49.14,49.14,48.89,48.89,1819,0
+EFAA.US,D,20241028,000000,49.2091,49.27,49.2091,49.2464,252,0
+EFAA.US,D,20241029,000000,49.063,49.2499,49.063,49.1294,1039,0
+EFAA.US,D,20241030,000000,48.95,48.95,48.9132,48.9132,2040,0
+EFAA.US,D,20241031,000000,48.4,48.5823,48.4,48.5823,1242,0
+EFAA.US,D,20241101,000000,48.83,48.83,48.83,48.83,101,0
+EFAA.US,D,20241104,000000,48.7735,48.7735,48.7735,48.7735,887,0
+EFAA.US,D,20241105,000000,48.905,49.1239,48.76,49.1239,878,0
+EFAA.US,D,20241106,000000,48.47,48.6227,48.47,48.6227,961,0
+EFAA.US,D,20241107,000000,49.202,49.202,49.202,49.202,56,0
+EFAA.US,D,20241108,000000,48.5943,48.6606,48.54,48.6606,212,0
+EFAA.US,D,20241111,000000,48.76,48.76,48.7,48.7157,225,0
+EFAA.US,D,20241112,000000,48.45,48.45,48.0462,48.0462,643,0
+EFAA.US,D,20241113,000000,47.82,47.82,47.776,47.776,851,0
+EFAA.US,D,20241114,000000,47.965,48.01,47.8015,47.8015,927,0
+EFAA.US,D,20241115,000000,47.6757,47.7078,47.6757,47.7078,764,0
+EFAA.US,D,20241118,000000,47.5395,47.5395,47.47,47.5098,538,0
+EFAA.US,D,20241119,000000,47.51,47.51,47.51,47.51,363,0
+EFAA.US,D,20241120,000000,47.2396,47.3641,47.2396,47.3641,936,0
+EFAA.US,D,20241121,000000,47.28,47.46,47.2799,47.3998,2179,0
+EFAA.US,D,20241122,000000,47.46,47.545,47.46,47.5108,463,0
+EFAA.US,D,20241125,000000,47.7936,47.83,47.6422,47.7611,8627,0
+EFAA.US,D,20241127,000000,47.6914,47.7393,47.6914,47.7391,909,0
+EFAA.US,D,20241203,000000,48.61,48.6537,48.54,48.6075,623,0
+EFAA.US,D,20241204,000000,48.67,48.699,48.5921,48.5921,1977,0
+EFAA.US,D,20241205,000000,48.7604,48.8294,48.75,48.7621,1986,0
+EFAA.US,D,20241206,000000,48.84,48.84,48.75,48.7501,559,0
+EFAA.US,D,20241209,000000,48.93,48.93,48.789,48.789,103,0
+EFAA.US,D,20241210,000000,48.52,48.54,48.4793,48.4793,735,0
+EFAA.US,D,20241211,000000,48.625,48.6529,48.625,48.6529,153,0
+EFAA.US,D,20241212,000000,48.515,48.515,48.334,48.334,158,0
+EFAA.US,D,20241216,000000,48.2423,48.2423,48.1671,48.1671,356,0
+EFAA.US,D,20241217,000000,48.1503,48.22,48.0628,48.0745,1227,0
+EFAA.US,D,20241218,000000,47.9997,48.06,47.1924,47.1924,2296,0
+EFAA.US,D,20241219,000000,47.18,47.2,47.0524,47.0524,1696,0
+EFAA.US,D,20241220,000000,46.82,48.58,46.82,46.9119,1577,0
+EFAA.US,D,20241223,000000,46.64,46.6864,46.64,46.6864,442,0
+EFAA.US,D,20241224,000000,46.84,46.87,46.81,46.8645,1751,0
+EFAA.US,D,20241226,000000,47.0405,47.07,47.0338,47.0338,672,0
+EFAA.US,D,20241227,000000,47,47,46.88,46.995,867,0
+EFAA.US,D,20241230,000000,46.8,46.89,46.7572,46.825,1544,0
+EFAA.US,D,20241231,000000,46.86,46.86,46.6,46.7479,887,0
+EFAA.US,D,20250102,000000,46.76,46.78,46.686,46.686,33354,0
+EFAA.US,D,20250103,000000,46.74,46.84,46.74,46.7943,1649,0
+EFAA.US,D,20250106,000000,47.35,47.35,47.139,47.139,242,0
+EFAA.US,D,20250107,000000,47.33,47.33,47.1586,47.1586,576,0
+EFAA.US,D,20250108,000000,47.05,47.122,47.0401,47.122,2460,0
+EFAA.US,D,20250110,000000,46.77,46.77,46.665,46.665,11219,0
+EFAA.US,D,20250113,000000,46.36,46.5101,46.36,46.5101,369,0
+EFAA.US,D,20250114,000000,46.6,46.72,46.5999,46.652,3772,0
+EFAA.US,D,20250115,000000,47.15,47.15,47.0505,47.127,1388,0
+EFAA.US,D,20250116,000000,47.35,47.42,47.35,47.3849,643,0
+EFAA.US,D,20250117,000000,47.51,47.55,47.51,47.5312,655,0
+EFAA.US,D,20250121,000000,47.81,47.93,47.79,47.9157,3468,0
+EFAA.US,D,20250122,000000,48,48,47.7442,47.7705,639,0
+EFAA.US,D,20250123,000000,47.809,48,47.7579,47.9627,1629,0
+EFAA.US,D,20250124,000000,48.12,48.36,48.12,48.2169,5495,0
+EFAA.US,D,20250127,000000,48.095,48.279,48.0842,48.1696,3402,0
+EFAA.US,D,20250128,000000,48.08,48.08,47.97,48.0207,1076,0
+EFAA.US,D,20250129,000000,48.06,48.128,47.93,48.0576,2104,0
+EFAA.US,D,20250130,000000,52.86,52.86,48.38,48.4292,1318,0
+EFAA.US,D,20250131,000000,48.3946,48.4106,48.0498,48.0685,3611,0
+EFAA.US,D,20250203,000000,47.34,47.78,47.24,47.77,75346,0
+EFAA.US,D,20250204,000000,48.07,48.11,48.07,48.1007,875,0
+EFAA.US,D,20250205,000000,48.2906,48.5,48.2906,48.5,1556,0
+EFAA.US,D,20250206,000000,48.649,48.71,48.5593,48.63,3481,0
+EFAA.US,D,20250207,000000,48.69,48.69,48.22,48.313,2563,0
+EFAA.US,D,20250210,000000,48.51,48.52,48.47,48.4825,4178,0
+EFAA.US,D,20250211,000000,48.4306,48.6774,48.4306,48.6774,1127,0
+EFAA.US,D,20250212,000000,48.83,48.8301,48.7742,48.793,824,0
+EFAA.US,D,20250213,000000,49.1,49.2161,49.05,49.2161,1042,0
+EFAA.US,D,20250214,000000,49.25,49.25,49.23,49.235,1655,0
+EFAA.US,D,20250218,000000,49.44,49.5341,49.42,49.5341,9026,0
+EFAA.US,D,20250219,000000,49.0234,49.19,49.0234,49.0954,7792,0
+EFAA.US,D,20250220,000000,49.21,49.3247,49.21,49.3247,5785,0
+EFAA.US,D,20250221,000000,49.3115,49.3115,49.1193,49.1193,651,0
+EFAA.US,D,20250224,000000,48.66,48.86,48.66,48.86,3017,0
+EFAA.US,D,20250225,000000,49.16,49.185,48.93,49.185,6610,0
+EFAA.US,D,20250226,000000,49.26,49.38,49.1752,49.1752,1720,0
+EFAA.US,D,20250227,000000,49,49.03,48.7675,48.7675,3869,0
+EFAA.US,D,20250228,000000,48.85,48.85,48.705,48.8105,960,0
+EFAA.US,D,20250303,000000,49.58,49.8,48.998,48.998,328375,0
+EFAA.US,D,20250304,000000,48.681,49.43,48.61,49.1002,1627,0
+EFAA.US,D,20250305,000000,49.7288,49.9813,49.7288,49.9783,2738,0
+EFAA.US,D,20250306,000000,49.52,51.37,49.41,49.51,12625,0
+EFAA.US,D,20250307,000000,49.72,49.9394,49.57,49.9394,13787,0
+EFAA.US,D,20250310,000000,49.9999,49.9999,47.61,49.0991,44446,0
+EFAA.US,D,20250311,000000,49.08,49.1,49.08,49.0891,552,0
+EFAA.US,D,20250312,000000,49.26,49.32,49.02,49.2611,21233,0
+EFAA.US,D,20250313,000000,49.155,49.23,49.0995,49.0995,7355,0
+EFAA.US,D,20250314,000000,49.52,49.76,49.4,49.7281,9573,0
+EFAA.US,D,20250317,000000,50.025,50.2524,50,50.1966,19619,0
+EFAA.US,D,20250318,000000,50.0755,50.36,50.03,50.245,12115,0
+EFAA.US,D,20250319,000000,50.16,50.39,50.07,50.2888,5444,0
+EFAA.US,D,20250320,000000,49.9,49.9722,49.89,49.9722,4750,0
+EFAA.US,D,20250321,000000,49.8109,49.87,49.66,49.79,5609,0
+EFAA.US,D,20250324,000000,52.71,53.48,49.48,49.5747,5159,0
+EFAA.US,D,20250325,000000,49.8641,49.89,49.74,49.825,33786,0
+EFAA.US,D,20250326,000000,49.7,49.85,49.4084,49.4202,132853,0
+EFAA.US,D,20250327,000000,49.89,55.46,49.33,49.64,17857,0
+EFAA.US,D,20250328,000000,49.1056,49.24,49.0615,49.1052,12563,0
+EFAA.US,D,20250331,000000,48.4196,48.779,48.4196,48.735,5767,0
+EFAA.US,D,20250401,000000,48.84,49.77,48.56,48.7777,7143,0
+EFAA.US,D,20250402,000000,48.59,48.96,48.575,48.8869,214918,0
+EFAA.US,D,20250403,000000,48.4705,48.72,48.14,48.22,36963,0
+EFAA.US,D,20250404,000000,46.225,46.225,45.6073,45.6073,20254,0
+EFAA.US,D,20250407,000000,43.7335,46.1999,43.7335,44.6502,29319,0
+EFAA.US,D,20250408,000000,45.31,45.71,43.85,43.9577,9840,0
+EFAA.US,D,20250409,000000,43.97,46.8173,43.61,46.5292,14907,0
+EFAA.US,D,20250410,000000,47.58,51.18,45.8,46.5196,99612,0
+EFAA.US,D,20250411,000000,46.61,47.55,46.18,47.1999,156423,0
+EFAA.US,D,20250414,000000,47.405,48.03,47.405,47.6738,108115,0
+EFAA.US,D,20250415,000000,47.9808,49.66,47.9808,48.08,37317,0
+EFAA.US,D,20250416,000000,48.12,48.53,47.86,48.04,54603,0
+EFAA.US,D,20250417,000000,48.13,48.52,48.13,48.34,18877,0
+EFAA.US,D,20250421,000000,47.88,48,47.605,47.9,21988,0
+EFAA.US,D,20250422,000000,48.379,48.68,48.3387,48.63,20235,0
+EFAA.US,D,20250423,000000,49,49.02,48.6344,48.6822,13603,0
+EFAA.US,D,20250424,000000,48.81,49.26,48.81,49.24,18839,0
+EFAA.US,D,20250425,000000,49.1,49.35,49.08,49.302,11341,0
+EFAA.US,D,20250428,000000,49.405,49.5859,49.3722,49.5859,15796,0
+EFAA.US,D,20250429,000000,49.5136,49.78,49.46,49.7,19670,0
+EFAA.US,D,20250430,000000,49.27,49.6399,49.26,49.6134,19100,0
+EFAA.US,D,20250501,000000,49.65,50.07,49.42,49.4551,90637,0
+EFAA.US,D,20250502,000000,50.1351,50.28,50.0967,50.2024,57910,0
+EFAA.US,D,20250505,000000,50.21,50.32,50.15,50.1622,20446,0
+EFAA.US,D,20250506,000000,50.1,50.44,50.05,50.14,30425,0
+EFAA.US,D,20250507,000000,49.98,50.37,49.9,49.9836,13107,0
+EFAA.US,D,20250508,000000,50.0199,50.1,49.8405,49.9577,28269,0
+EFAA.US,D,20250509,000000,50.19,50.55,50.0419,50.0814,79963,0
+EFAA.US,D,20250512,000000,50.09,50.31,50.07,50.31,9734,0
+EFAA.US,D,20250513,000000,50.21,50.67,50.21,50.37,16356,0
+EFAA.US,D,20250514,000000,50.45,50.45,50.1154,50.22,15882,0
+EFAA.US,D,20250515,000000,50.35,50.59,50.334,50.55,6312,0
+EFAA.US,D,20250516,000000,50.78,50.78,50.45,50.66,13164,0
+EFAA.US,D,20250519,000000,50.55,50.58,50.2,50.49,38185,0
+EFAA.US,D,20250520,000000,50.7243,50.84,50.62,50.84,25640,0
+EFAA.US,D,20250521,000000,50.82,50.9399,50.59,50.65,13683,0
+EFAA.US,D,20250522,000000,50.44,50.84,50.41,50.42,12089,0
+EFAA.US,D,20250523,000000,50.225,50.6293,50.19,50.5736,13298,0
+EFAA.US,D,20250527,000000,51.11,51.23,51.04,51.2,35309,0
+EFAA.US,D,20250528,000000,50.73,50.8,50.61,50.8,12097,0
+EFAA.US,D,20250529,000000,50.74,50.95,50.74,50.91,5669,0
+EFAA.US,D,20250530,000000,50.9,51.03,50.66,50.9762,38416,0
+EFAA.US,D,20250602,000000,51.16,51.41,50.7101,51.16,221185,0
+EFAA.US,D,20250603,000000,50.77,50.87,50.59,50.75,26978,0
+EFAA.US,D,20250604,000000,50.88,51.06,50.88,51,10087,0
+EFAA.US,D,20250605,000000,51.06,51.46,50.8108,50.96,13968,0
+EFAA.US,D,20250606,000000,51.07,51.15,51.02,51.15,8605,0
+EFAA.US,D,20250609,000000,51.08,51.27,51.035,51.14,22729,0
+EFAA.US,D,20250610,000000,51.2555,51.27,51.103,51.16,7481,0
+EFAA.US,D,20250611,000000,51.2,51.2984,51.1,51.15,27800,0
+EFAA.US,D,20250612,000000,51.38,51.419,51.27,51.39,7884,0
+EFAA.US,D,20250613,000000,51.03,51.135,50.88,50.88,46448,0
+EFAA.US,D,20250616,000000,51.3,51.7,51.157,51.157,6329,0
+EFAA.US,D,20250617,000000,50.95,51.5,50.54,50.6,10482,0
+EFAA.US,D,20250618,000000,50.682,51.82,50.65,50.68,9286,0
+EFAA.US,D,20250620,000000,50.99,51.04,50.32,50.387,11788,0
+EFAA.US,D,20250623,000000,49.73,50.4,49.73,50.35,7046,0
+EFAA.US,D,20250624,000000,50.675,51.13,50.64,50.829,10975,0
+EFAA.US,D,20250625,000000,50.39,50.657,50.39,50.657,6276,0
+EFAA.US,D,20250626,000000,50.84,51.16,50.84,51.16,7046,0
+EFAA.US,D,20250627,000000,51.315,51.58,51.315,51.58,11685,0
+EFAA.US,D,20250630,000000,51.76,51.76,51.32,51.58,23614,0
+EFAA.US,D,20250701,000000,51.58,52.85,51.22,51.62,20267,0
+EFAA.US,D,20250702,000000,51.34,52.28,51.34,52.1,65902,0
+EFAA.US,D,20250703,000000,52.21,52.92,51.68,51.7675,8996,0
+EFAA.US,D,20250707,000000,51.42,52.07,51.3,51.3,25095,0
+EFAA.US,D,20250708,000000,51.32,51.64,51.32,51.64,26849,0
+EFAA.US,D,20250709,000000,51.68,52.0499,51.62,51.961,53594,0
+EFAA.US,D,20250710,000000,51.74,51.89,51.64,51.8704,23037,0
+EFAA.US,D,20250711,000000,51.51,51.64,51.44,51.46,8402,0
+EFAA.US,D,20250714,000000,51.32,51.89,51.3,51.5039,9389,0
+EFAA.US,D,20250715,000000,51.51,51.51,51.01,51.08,28509,0
+EFAA.US,D,20250716,000000,51.03,51.465,50.9692,51.24,57426,0
+EFAA.US,D,20250717,000000,51.21,51.4,51.2,51.35,13441,0
+EFAA.US,D,20250718,000000,51.49,51.58,51.235,51.26,14713,0
+EFAA.US,D,20250721,000000,51.0001,51.34,51.0001,51.2353,14425,0
+EFAA.US,D,20250722,000000,51.15,51.37,51.05,51.357,25957,0
+EFAA.US,D,20250723,000000,51.8399,52.32,51.8,52.32,25948,0
+EFAA.US,D,20250724,000000,52.02,52.245,52.02,52.05,14346,0
+EFAA.US,D,20250725,000000,51.17,52.165,51.17,52.04,15764,0
+EFAA.US,D,20250728,000000,51.4701,51.57,51.26,51.37,45408,0
+EFAA.US,D,20250729,000000,51.4099,51.62,51.26,51.4098,56535,0
+EFAA.US,D,20250730,000000,51.15,51.49,50.9409,51.0347,21273,0
+EFAA.US,D,20250731,000000,50.8499,50.975,50.51,50.51,22994,0
+EFAA.US,D,20250801,000000,50.3263,50.4696,50.2382,50.4577,14573,0
+EFAA.US,D,20250804,000000,50.92,51.06,50.8,51,22410,0
+EFAA.US,D,20250805,000000,51.0863,51.19,50.98,51.13,22893,0
+EFAA.US,D,20250806,000000,51.24,51.44,51.2,51.38,24340,0
+EFAA.US,D,20250807,000000,51.7793,51.85,51.54,51.69,26851,0
+EFAA.US,D,20250808,000000,51.812,51.96,51.78,51.89,31757,0
+EFAA.US,D,20250811,000000,51.88,51.9,51.69,51.75,14870,0
+EFAA.US,D,20250812,000000,51.99,52.37,51.87,52.2489,18262,0
+EFAA.US,D,20250813,000000,52.38,52.455,52.3201,52.4257,15292,0
+EFAA.US,D,20250814,000000,52.29,52.62,52.2899,52.595,34674,0
+EFAA.US,D,20250815,000000,52.6,52.8,52.59,52.6349,16416,0
+EFAA.US,D,20250818,000000,52.2991,52.47,52.12,52.4405,55014,0
+EFAA.US,D,20250819,000000,52.34,52.55,52.2499,52.3,23650,0
+EFAA.US,D,20250820,000000,52.2832,52.53,52.27,52.4372,21658,0
+EFAA.US,D,20250821,000000,52.2496,52.38,52.16,52.3364,27901,0
+EFAA.US,D,20250822,000000,52.33,52.8,52.2905,52.7849,35036,0
+EFAA.US,D,20250825,000000,52.58,52.63,52.3239,52.4135,16955,0
+EFAA.US,D,20250826,000000,52.24,52.39,52.2196,52.3553,31478,0
+EFAA.US,D,20250827,000000,52.02,52.42,51.88,52.315,28626,0
+EFAA.US,D,20250828,000000,52.23,52.56,52.1576,52.56,30199,0
+EFAA.US,D,20250829,000000,52,52.23,51.96,52.21,21102,0
+EFAA.US,D,20250902,000000,51.4255,51.89,51.4255,51.77,50248,0
+EFAA.US,D,20250903,000000,51.76,51.99,51.68,51.98,40787,0
+EFAA.US,D,20250904,000000,51.85,52.35,51.85,52.3,39482,0
+EFAA.US,D,20250905,000000,52.4206,52.57,52.19,52.42,27474,0
+EFAA.US,D,20250908,000000,52.49,52.7886,52.4899,52.7781,26993,0
+EFAA.US,D,20250909,000000,52.4799,52.7,52.426686,52.68,25303,0
+EFAA.US,D,20250910,000000,52.6,52.7,52.6,52.6727,26383,0
+EFAA.US,D,20250911,000000,52.9599,53.18,52.75,53.14,17369,0
+EFAA.US,D,20250912,000000,52.72,52.86,52.67,52.8383,16174,0
+EFAA.US,D,20250915,000000,52.99,53.28,52.94,53.2614,22541,0
+EFAA.US,D,20250916,000000,53.01,53.19,52.89,53.1337,21063,0
+EFAA.US,D,20250917,000000,52.87,53.1162,52.76,52.839,26021,0
+EFAA.US,D,20250918,000000,52.79,53.23,52.79,53.23,30597,0
+EFAA.US,D,20250919,000000,52.8094,52.88,52.7704,52.8408,17976,0
+EFAA.US,D,20250922,000000,52.37,52.72,52.37,52.7045,19469,0
+EFAA.US,D,20250923,000000,52.63,52.83,52.51,52.5504,19405,0
+EFAA.US,D,20250924,000000,52.26,52.5,52.2368,52.5,29426,0
+EFAA.US,D,20250925,000000,52.13,52.2,51.94,52.15,36367,0
+EFAA.US,D,20250926,000000,52.15,52.4419,52.15,52.3703,15657,0
+EFAA.US,D,20250929,000000,52.47,52.56,52.4301,52.51,21648,0
+EFAA.US,D,20250930,000000,52.4806,52.87,52.475,52.87,14871,0
+EFAA.US,D,20251001,000000,52.88,53.14,52.8,53.07,79893,0
+EFAA.US,D,20251002,000000,53.22,53.22,52.83,53.1,28142,0
+EFAA.US,D,20251003,000000,53.28,53.37,53.14,53.2742,20191,0
+EFAA.US,D,20251006,000000,53.4569,53.55,53.4,53.4437,27624,0
+EFAA.US,D,20251007,000000,53.85,53.85,53.16,53.1941,28750,0
+EFAA.US,D,20251008,000000,53.26,53.41,53.18,53.36,23003,0
+EFAA.US,D,20251009,000000,53.218,53.42,52.884,52.963,29620,0
+EFAA.US,D,20251010,000000,52.858,53.02,52.1755,52.25,21348,0
+EFAA.US,D,20251013,000000,52.32,52.6797,52.32,52.6227,35661,0
+EFAA.US,D,20251014,000000,52.26,52.91,52.26,52.9,19449,0
+EFAA.US,D,20251015,000000,52.98,53.06,52.73,52.9602,24762,0
+EFAA.US,D,20251016,000000,53.09,53.34,53.09,53.25,38097,0
+EFAA.US,D,20251017,000000,52.98,53.2625,52.9108,53.19,25510,0
+EFAA.US,D,20251020,000000,53.062,53.26,53.04,53.22,46477,0
+EFAA.US,D,20251021,000000,53.01,53.19,52.9015,53.19,70455,0
+EFAA.US,D,20251022,000000,52.97,53.12,52.7732,52.95,156711,0
+EFAA.US,D,20251023,000000,52.96,53.2999,52.85,53.14,289979,0
+EFAA.US,D,20251024,000000,53.145,53.3391,53.1325,53.277,29665,0
+EFAA.US,D,20251027,000000,53.4,53.55,53.334,53.49,36653,0
+EFAA.US,D,20251028,000000,53.5284,53.61,53.3281,53.53,57639,0
+EFAA.US,D,20251029,000000,53.4065,53.57,53,53.15,159322,0
+EFAA.US,D,20251030,000000,53,53.24,53,53.11,44223,0
+EFAA.US,D,20251031,000000,53.03,53.15,52.82,52.96,31150,0
+EFAA.US,D,20251103,000000,53.5,54.1901,52.945,53.05,40740,0
+EFAA.US,D,20251104,000000,52.5285,52.84,52.47,52.63,34406,0
+EFAA.US,D,20251105,000000,52.6034,53.04,52.6034,53.02,62478,0
+EFAA.US,D,20251106,000000,52.92,52.94,52.67,52.72,37532,0
+EFAA.US,D,20251107,000000,52.53,52.9399,52.44,52.89,35458,0
+EFAA.US,D,20251110,000000,53.22,53.65,53.1304,53.65,122167,0
+EFAA.US,D,20251111,000000,53.55,53.885,53.49,53.76,48623,0
+EFAA.US,D,20251112,000000,53.81,54.1,53.8,54,27921,0
+EFAA.US,D,20251113,000000,53.9,53.91,53.54,53.653,35364,0
+EFAA.US,D,20251114,000000,53.1,53.4948,53.1,53.37,26327,0
+EFAA.US,D,20251117,000000,53.1173,53.3499,52.802,52.99,38521,0
+EFAA.US,D,20251118,000000,52.45,52.45,51.96,52.2778,54699,0
+EFAA.US,D,20251119,000000,52.18,52.3886,51.96,52.17,26405,0
+EFAA.US,D,20251120,000000,52.34,52.48,51.59,51.5921,48980,0
+EFAA.US,D,20251121,000000,51.78,52.5,51.68,52.26,72140,0
+EFAA.US,D,20251124,000000,51.68,51.91,51.6161,51.87,116174,0
+EFAA.US,D,20251125,000000,51.99,52.53,51.86,52.498,52383,0
+EFAA.US,D,20251126,000000,52.64,53.05,52.63,52.98,25477,0
+EFAA.US,D,20251128,000000,52.9,53.25,52.82,53.17,42375,0
+EFAA.US,D,20251201,000000,52.91,53.07,52.8999,53,36461,0
+EFAA.US,D,20251202,000000,52.96,53.15,52.87,53.06,36098,0
+EFAA.US,D,20251203,000000,53.02,53.2596,53.02,53.227,40572,0
+EFAA.US,D,20251204,000000,53.466,53.65,53.35,53.51,47758,0
+EFAA.US,D,20251205,000000,53.46,53.65,53.44,53.527,93591,0
+EFAA.US,D,20251208,000000,53.36,53.5,53.2358,53.49,44933,0
+EFAA.US,D,20251209,000000,53.3,53.48,53.3,53.415,48665,0
+EFAA.US,D,20251210,000000,53.26,53.79,53.24,53.73,34460,0
+EFAA.US,D,20251211,000000,53.77,53.98,53.7113,53.97,46401,0
+EFAA.US,D,20251212,000000,53.9,54.16,53.6,53.8,60249,0
+EFAA.US,D,20251215,000000,54.024,55.04,53.95,54.09,66621,0
+EFAA.US,D,20251216,000000,54.11,54.65,53.69,54.03,67473,0
+EFAA.US,D,20251217,000000,53.67,54.27,53.56,53.615,51647,0
+EFAA.US,D,20251218,000000,53.82,53.9294,53.675,53.78,32215,0
+EFAA.US,D,20251219,000000,53.915,54.17,53.88,54.1,90095,0
+EFAA.US,D,20251222,000000,53.67,53.935,53.6,53.89,38617,0
+EFAA.US,D,20251223,000000,54.01,54.135,53.9646,54.1289,35472,0
+EFAA.US,D,20251224,000000,54.05,54.67,54,54.12,29625,0
+EFAA.US,D,20251226,000000,54.12,54.38,54.06,54.3,27527,0
+EFAA.US,D,20251229,000000,54,54.5299,54,54.15,35426,0
+EFAA.US,D,20251230,000000,54.15,54.46,54.0917,54.28,97824,0
+EFAA.US,D,20251231,000000,54,54.56,53.9405,54.05,71881,0
+EFAA.US,D,20260102,000000,54.18,54.48,54.18,54.427,65061,0
+EFAA.US,D,20260105,000000,54.43,54.73,54.33,54.6888,127811,0
+EFAA.US,D,20260106,000000,54.7295,54.8199,54.68,54.7561,30119,0
+EFAA.US,D,20260107,000000,54.6851,54.79,54.58,54.78,46934,0
+EFAA.US,D,20260108,000000,54.47,54.81,54.47,54.77,60539,0
+EFAA.US,D,20260109,000000,54.87,55.1,54.81,54.86,57975,0
+EFAA.US,D,20260112,000000,55.15,55.43,55.105,55.392,68162,0
+EFAA.US,D,20260113,000000,55.27,55.36,55.1056,55.36,84513,0
+EFAA.US,D,20260114,000000,55.17,55.385,55.15,55.3409,51999,0
+EFAA.US,D,20260115,000000,55.28,55.57,55.1,55.1,58428,0
+EFAA.US,D,20260116,000000,55.16,55.2885,55.1,55.24,105590,0
+EFAA.US,D,20260120,000000,54.3,54.625,54.21,54.405,45837,0
+EFAA.US,D,20260121,000000,54.39,54.816026,54.23,54.69,55656,0
+EFAA.US,D,20260122,000000,54.8712,55.0625,54.7413,54.985,69168,0
+EFAA.US,D,20260123,000000,54.85,55.32,54.76,55.22,72105,0
+EFAA.US,D,20260126,000000,55.35,55.579,55.34,55.49,74722,0
+EFAA.US,D,20260127,000000,55.6414,56.03,55.6101,55.87,131651,0
+EFAA.US,D,20260128,000000,55.59,55.63,55.01,55.53,79960,0
+EFAA.US,D,20260129,000000,55.68,56.22,55.285,55.805,82785,0
+EFAA.US,D,20260130,000000,55.69,55.69,55.34,55.47,67820,0
+EFAA.US,D,20260202,000000,55.405,55.81,55.405,55.8032,54895,0
+EFAA.US,D,20260203,000000,55.6,55.8827,55.515,55.83,146354,0
+EFAA.US,D,20260204,000000,56.07,56.115,55.705,55.89,123423,0
+EFAA.US,D,20260205,000000,55.3999,55.61,55.3475,55.47,58436,0
+EFAA.US,D,20260206,000000,55.875,56.27,55.875,56.21,134414,0
+EFAA.US,D,20260209,000000,56.27,56.72,56.27,56.71,202348,0
+EFAA.US,D,20260210,000000,56.749,56.83,56.7,56.79,137992,0
+EFAA.US,D,20260211,000000,56.87,57.12,56.7,57.05,165006,0
+EFAA.US,D,20260212,000000,56.8814,57.05,56.5,56.65,110605,0
+EFAA.US,D,20260213,000000,56.5,56.7886,56.33,56.75,203217,0
+EFAA.US,D,20260217,000000,56.21,56.8883,56.2,56.82,121144,0
+EFAA.US,D,20260218,000000,56.68,57.04,56.68,56.87,191498,0
diff --git a/daily/us/nyse stocks/1/elc.us.txt b/daily/us/nyse stocks/1/elc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaaa4d62bee5793c144a7c3d3892767fd372103b
--- /dev/null
+++ b/daily/us/nyse stocks/1/elc.us.txt	
@@ -0,0 +1,2388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELC.US,D,20160819,000000,23.689,23.719,23.619,23.642,169346,0
+ELC.US,D,20160822,000000,23.738,23.776,23.681,23.719,387249,0
+ELC.US,D,20160823,000000,23.747,23.766,23.699,23.719,242762,0
+ELC.US,D,20160824,000000,23.738,23.796,23.728,23.788,321967,0
+ELC.US,D,20160825,000000,23.814,23.863,23.766,23.814,261200,0
+ELC.US,D,20160826,000000,23.843,23.843,23.796,23.834,203555,0
+ELC.US,D,20160829,000000,23.863,23.948,23.843,23.929,349771,0
+ELC.US,D,20160830,000000,23.958,23.958,23.871,23.929,389567,0
+ELC.US,D,20160831,000000,23.939,23.958,23.881,23.958,481311,0
+ELC.US,D,20160901,000000,23.948,23.948,23.906,23.92,80367,0
+ELC.US,D,20160902,000000,23.92,23.939,23.881,23.891,112154,0
+ELC.US,D,20160906,000000,23.911,23.929,23.871,23.92,179814,0
+ELC.US,D,20160907,000000,23.901,23.92,23.891,23.911,119620,0
+ELC.US,D,20160908,000000,23.901,23.901,23.853,23.871,237508,0
+ELC.US,D,20160909,000000,23.871,23.871,23.604,23.671,329860,0
+ELC.US,D,20160912,000000,23.671,23.689,23.441,23.671,283827,0
+ELC.US,D,20160913,000000,23.661,23.709,23.594,23.689,356717,0
+ELC.US,D,20160914,000000,23.689,23.776,23.671,23.747,116561,0
+ELC.US,D,20160915,000000,23.776,23.824,23.623,23.719,236160,0
+ELC.US,D,20160916,000000,23.853,23.911,23.681,23.824,324886,0
+ELC.US,D,20160919,000000,23.929,23.929,23.853,23.871,135153,0
+ELC.US,D,20160920,000000,23.911,23.929,23.901,23.911,138046,0
+ELC.US,D,20160921,000000,23.948,23.948,23.911,23.948,94240,0
+ELC.US,D,20160922,000000,23.958,23.987,23.911,23.948,174503,0
+ELC.US,D,20160923,000000,23.958,23.978,23.929,23.939,112570,0
+ELC.US,D,20160926,000000,24.044,24.044,23.92,23.958,98407,0
+ELC.US,D,20160927,000000,23.996,24.073,23.939,23.939,93556,0
+ELC.US,D,20160928,000000,23.958,23.958,23.92,23.929,180861,0
+ELC.US,D,20160929,000000,23.939,23.939,23.863,23.871,53491,0
+ELC.US,D,20160930,000000,23.92,23.958,23.891,23.901,94227,0
+ELC.US,D,20161003,000000,23.958,23.958,23.92,23.939,47314,0
+ELC.US,D,20161004,000000,23.987,23.987,23.814,23.824,65172,0
+ELC.US,D,20161005,000000,23.881,23.911,23.824,23.834,63246,0
+ELC.US,D,20161006,000000,23.863,23.863,23.719,23.757,119698,0
+ELC.US,D,20161007,000000,23.786,23.824,23.758,23.804,38870,0
+ELC.US,D,20161010,000000,23.814,23.814,23.719,23.738,66546,0
+ELC.US,D,20161011,000000,23.757,23.766,23.335,23.345,173229,0
+ELC.US,D,20161012,000000,23.412,23.613,23.402,23.584,157170,0
+ELC.US,D,20161013,000000,23.623,23.728,23.527,23.642,108764,0
+ELC.US,D,20161014,000000,23.709,23.776,23.671,23.681,53650,0
+ELC.US,D,20161017,000000,23.796,23.796,23.661,23.689,61452,0
+ELC.US,D,20161018,000000,23.796,23.814,23.689,23.796,65261,0
+ELC.US,D,20161019,000000,23.786,23.823,23.757,23.766,54693,0
+ELC.US,D,20161020,000000,23.834,23.834,23.757,23.796,34929,0
+ELC.US,D,20161021,000000,23.834,23.834,23.738,23.749,29877,0
+ELC.US,D,20161024,000000,23.804,23.804,23.719,23.728,67705,0
+ELC.US,D,20161025,000000,23.804,23.804,23.738,23.766,51537,0
+ELC.US,D,20161026,000000,23.786,23.834,23.738,23.804,128549,0
+ELC.US,D,20161027,000000,23.796,23.796,23.671,23.699,77242,0
+ELC.US,D,20161028,000000,23.699,23.766,23.671,23.757,39923,0
+ELC.US,D,20161031,000000,23.776,23.804,23.671,23.671,86862,0
+ELC.US,D,20161101,000000,23.699,23.699,23.566,23.566,32112,0
+ELC.US,D,20161102,000000,23.652,23.652,23.527,23.632,16669,0
+ELC.US,D,20161103,000000,23.681,23.709,23.556,23.645,19983,0
+ELC.US,D,20161104,000000,23.689,23.834,23.584,23.757,26936,0
+ELC.US,D,20161107,000000,23.871,23.871,23.681,23.689,43213,0
+ELC.US,D,20161108,000000,23.671,23.796,23.632,23.671,36940,0
+ELC.US,D,20161109,000000,23.402,23.589,23.306,23.335,63784,0
+ELC.US,D,20161110,000000,23.288,23.316,22.431,22.665,158903,0
+ELC.US,D,20161111,000000,22.665,22.722,21.822,21.831,119793,0
+ELC.US,D,20161114,000000,21.14,21.562,20.815,20.92,268063,0
+ELC.US,D,20161115,000000,21.399,21.84,21.097,21.419,61883,0
+ELC.US,D,20161116,000000,21.451,21.946,21.447,21.515,101330,0
+ELC.US,D,20161117,000000,21.649,21.802,20.997,20.997,73558,0
+ELC.US,D,20161118,000000,20.91,21.083,20.623,20.623,67762,0
+ELC.US,D,20161121,000000,20.69,20.947,20.623,20.69,73105,0
+ELC.US,D,20161122,000000,20.843,21.034,20.566,21.007,58151,0
+ELC.US,D,20161123,000000,20.815,20.833,20.556,20.786,59038,0
+ELC.US,D,20161125,000000,20.888,20.951,20.806,20.926,9601,0
+ELC.US,D,20161128,000000,21.039,21.374,20.971,21.01,59956,0
+ELC.US,D,20161129,000000,20.961,21.034,20.62,20.864,78244,0
+ELC.US,D,20161130,000000,20.62,20.803,20.484,20.747,124196,0
+ELC.US,D,20161201,000000,20.6,20.815,20.28,20.776,89004,0
+ELC.US,D,20161202,000000,20.786,20.874,20.64,20.756,33392,0
+ELC.US,D,20161205,000000,20.678,20.718,20.6,20.63,42911,0
+ELC.US,D,20161206,000000,20.61,20.776,20.514,20.776,105720,0
+ELC.US,D,20161207,000000,20.786,21.196,20.786,21.185,61412,0
+ELC.US,D,20161208,000000,21.302,21.302,20.973,21.039,61314,0
+ELC.US,D,20161209,000000,20.942,21.127,20.454,20.464,184531,0
+ELC.US,D,20161212,000000,20.454,20.454,19.948,20.084,249201,0
+ELC.US,D,20161213,000000,20.124,20.321,20.026,20.221,135445,0
+ELC.US,D,20161214,000000,20.358,20.417,20.162,20.416,148233,0
+ELC.US,D,20161215,000000,20.27,20.572,20.153,20.572,108618,0
+ELC.US,D,20161216,000000,20.552,20.582,20.446,20.552,59621,0
+ELC.US,D,20161219,000000,20.591,20.591,20.474,20.561,115018,0
+ELC.US,D,20161220,000000,20.494,20.636,20.476,20.6,75547,0
+ELC.US,D,20161221,000000,20.6,20.825,20.6,20.776,71621,0
+ELC.US,D,20161222,000000,20.796,21,20.751,20.971,69340,0
+ELC.US,D,20161223,000000,21.039,21.286,20.952,21.185,88047,0
+ELC.US,D,20161227,000000,21.156,21.214,20.952,21.127,90055,0
+ELC.US,D,20161228,000000,21.136,21.136,20.688,20.737,41608,0
+ELC.US,D,20161229,000000,20.718,20.803,20.562,20.562,62098,0
+ELC.US,D,20161230,000000,20.62,20.727,20.562,20.582,40347,0
+ELC.US,D,20170103,000000,20.678,20.903,20.678,20.718,38417,0
+ELC.US,D,20170104,000000,20.796,21.205,20.796,21.195,43262,0
+ELC.US,D,20170105,000000,21.302,21.467,21.049,21.263,58624,0
+ELC.US,D,20170106,000000,21.224,21.292,21.117,21.283,26278,0
+ELC.US,D,20170109,000000,21.321,21.751,21.321,21.721,50202,0
+ELC.US,D,20170110,000000,21.731,21.887,21.673,21.682,40728,0
+ELC.US,D,20170111,000000,21.711,22.003,21.623,21.915,79373,0
+ELC.US,D,20170112,000000,21.993,22.13,21.925,22.023,28462,0
+ELC.US,D,20170113,000000,22.013,22.043,21.829,21.975,34216,0
+ELC.US,D,20170117,000000,21.945,22.14,21.945,22.121,40101,0
+ELC.US,D,20170118,000000,22.091,22.175,22.033,22.062,29529,0
+ELC.US,D,20170119,000000,21.945,21.993,21.751,21.965,62513,0
+ELC.US,D,20170120,000000,21.955,22.038,21.701,21.945,30686,0
+ELC.US,D,20170123,000000,21.915,22.121,21.915,22.052,41976,0
+ELC.US,D,20170124,000000,21.965,22.101,21.965,22.043,41729,0
+ELC.US,D,20170125,000000,21.935,21.965,21.741,21.751,35964,0
+ELC.US,D,20170126,000000,21.741,21.965,21.721,21.857,33862,0
+ELC.US,D,20170127,000000,21.869,21.945,21.759,21.925,18528,0
+ELC.US,D,20170130,000000,21.906,21.993,21.792,21.993,15937,0
+ELC.US,D,20170131,000000,22.023,22.043,21.837,21.935,26540,0
+ELC.US,D,20170201,000000,21.945,21.945,21.799,21.829,16614,0
+ELC.US,D,20170202,000000,21.837,22.052,21.837,22.048,16191,0
+ELC.US,D,20170203,000000,21.975,22.247,21.975,22.111,20593,0
+ELC.US,D,20170206,000000,22.227,22.227,22.063,22.208,19116,0
+ELC.US,D,20170207,000000,22.286,22.295,22.14,22.267,20506,0
+ELC.US,D,20170208,000000,22.364,22.49,22.314,22.393,19155,0
+ELC.US,D,20170209,000000,22.451,22.568,22.305,22.451,26428,0
+ELC.US,D,20170210,000000,22.354,22.461,22.257,22.257,19822,0
+ELC.US,D,20170213,000000,22.364,22.364,22.101,22.119,56729,0
+ELC.US,D,20170214,000000,22.149,22.246,21.897,22.013,46776,0
+ELC.US,D,20170215,000000,21.837,22.033,21.837,21.925,60089,0
+ELC.US,D,20170216,000000,21.945,22.003,21.925,21.993,15156,0
+ELC.US,D,20170217,000000,21.935,22.071,21.935,22.023,47028,0
+ELC.US,D,20170221,000000,22.14,22.14,22.039,22.081,26171,0
+ELC.US,D,20170222,000000,22.13,22.237,22.13,22.215,26904,0
+ELC.US,D,20170223,000000,22.335,22.335,22.14,22.208,39746,0
+ELC.US,D,20170224,000000,22.143,22.578,22.143,22.568,1310853,0
+ELC.US,D,20170227,000000,22.598,22.607,22.489,22.578,23665,0
+ELC.US,D,20170228,000000,22.598,22.598,22.321,22.44,49808,0
+ELC.US,D,20170301,000000,22.341,22.375,22.143,22.203,51274,0
+ELC.US,D,20170302,000000,22.193,22.301,22.123,22.16,22000,0
+ELC.US,D,20170303,000000,22.134,22.153,21.986,22.025,30056,0
+ELC.US,D,20170306,000000,22.064,22.084,21.986,22.045,26557,0
+ELC.US,D,20170307,000000,22.045,22.073,21.966,22.035,19387,0
+ELC.US,D,20170308,000000,21.936,21.946,21.768,21.798,35019,0
+ELC.US,D,20170309,000000,21.699,21.837,21.541,21.699,51377,0
+ELC.US,D,20170310,000000,21.719,21.837,21.719,21.809,69928,0
+ELC.US,D,20170313,000000,21.808,21.926,21.591,21.61,51460,0
+ELC.US,D,20170314,000000,21.62,21.801,21.62,21.739,85539,0
+ELC.US,D,20170315,000000,21.818,21.985,21.798,21.907,73554,0
+ELC.US,D,20170316,000000,22.015,22.015,21.916,21.946,39291,0
+ELC.US,D,20170317,000000,22.045,22.045,21.976,21.995,29198,0
+ELC.US,D,20170320,000000,21.995,22.094,21.985,22.025,20785,0
+ELC.US,D,20170321,000000,22.084,22.084,21.936,21.938,50907,0
+ELC.US,D,20170322,000000,21.966,22.124,21.946,22.124,68404,0
+ELC.US,D,20170323,000000,22.114,22.226,22.114,22.224,24138,0
+ELC.US,D,20170324,000000,22.341,22.341,22.193,22.242,16599,0
+ELC.US,D,20170327,000000,22.252,22.282,22.114,22.163,77356,0
+ELC.US,D,20170328,000000,22.183,22.193,22.134,22.143,54216,0
+ELC.US,D,20170329,000000,22.163,22.242,22.163,22.203,35423,0
+ELC.US,D,20170330,000000,22.242,22.262,22.172,22.242,55917,0
+ELC.US,D,20170331,000000,22.213,22.361,22.213,22.321,44299,0
+ELC.US,D,20170403,000000,22.361,22.519,22.343,22.449,98822,0
+ELC.US,D,20170404,000000,22.44,22.486,22.4,22.44,30857,0
+ELC.US,D,20170405,000000,22.479,22.558,22.459,22.538,42419,0
+ELC.US,D,20170406,000000,22.538,22.657,22.479,22.657,77935,0
+ELC.US,D,20170407,000000,22.657,22.706,22.657,22.706,29067,0
+ELC.US,D,20170410,000000,22.706,22.756,22.519,22.627,137274,0
+ELC.US,D,20170411,000000,22.617,22.637,22.41,22.449,64280,0
+ELC.US,D,20170412,000000,22.489,22.598,22.478,22.568,86697,0
+ELC.US,D,20170413,000000,22.607,22.607,22.509,22.598,70943,0
+ELC.US,D,20170417,000000,22.627,22.627,22.509,22.568,161355,0
+ELC.US,D,20170418,000000,22.588,22.588,22.38,22.469,146601,0
+ELC.US,D,20170419,000000,22.489,22.489,22.452,22.469,30526,0
+ELC.US,D,20170420,000000,22.489,22.489,22.449,22.459,24187,0
+ELC.US,D,20170421,000000,22.489,22.598,22.489,22.588,29875,0
+ELC.US,D,20170424,000000,22.627,22.657,22.538,22.617,58989,0
+ELC.US,D,20170425,000000,22.627,22.647,22.547,22.607,124078,0
+ELC.US,D,20170426,000000,22.607,22.657,22.558,22.617,42851,0
+ELC.US,D,20170427,000000,22.598,22.696,22.598,22.696,40600,0
+ELC.US,D,20170428,000000,22.696,22.696,22.598,22.657,44976,0
+ELC.US,D,20170501,000000,22.657,22.716,22.598,22.627,56942,0
+ELC.US,D,20170502,000000,22.647,22.696,22.627,22.696,36589,0
+ELC.US,D,20170503,000000,22.746,22.844,22.706,22.756,260017,0
+ELC.US,D,20170504,000000,22.805,22.805,22.657,22.686,56537,0
+ELC.US,D,20170505,000000,22.775,22.795,22.706,22.775,52254,0
+ELC.US,D,20170508,000000,22.795,22.795,22.696,22.706,30787,0
+ELC.US,D,20170509,000000,22.756,22.775,22.716,22.775,35241,0
+ELC.US,D,20170510,000000,22.785,22.933,22.761,22.933,35091,0
+ELC.US,D,20170511,000000,22.943,23.032,22.933,22.973,44982,0
+ELC.US,D,20170512,000000,23.052,23.111,22.998,23.091,37598,0
+ELC.US,D,20170515,000000,23.111,23.229,23.101,23.2,20798,0
+ELC.US,D,20170516,000000,23.249,23.289,23.2,23.279,36602,0
+ELC.US,D,20170517,000000,23.358,23.387,23.269,23.273,42820,0
+ELC.US,D,20170518,000000,23.289,23.368,23.279,23.279,27391,0
+ELC.US,D,20170519,000000,23.318,23.387,23.299,23.377,30705,0
+ELC.US,D,20170522,000000,23.387,23.585,23.387,23.585,60546,0
+ELC.US,D,20170523,000000,23.595,23.664,23.556,23.664,73727,0
+ELC.US,D,20170524,000000,23.684,23.684,23.535,23.585,121019,0
+ELC.US,D,20170525,000000,23.634,23.654,23.535,23.545,39174,0
+ELC.US,D,20170526,000000,23.68,23.74,23.61,23.6397,39414,0
+ELC.US,D,20170530,000000,23.64,23.69,23.63,23.67,43072,0
+ELC.US,D,20170531,000000,23.67,23.7286,23.66,23.66,42701,0
+ELC.US,D,20170601,000000,23.7,23.82,23.66,23.75,55687,0
+ELC.US,D,20170602,000000,23.75,23.79,23.73,23.79,42977,0
+ELC.US,D,20170605,000000,23.74,23.82,23.74,23.8045,52799,0
+ELC.US,D,20170606,000000,23.82,23.8895,23.82,23.86,37071,0
+ELC.US,D,20170607,000000,23.9,23.98,23.89,23.96,35615,0
+ELC.US,D,20170608,000000,23.99,24,23.8,23.825,74467,0
+ELC.US,D,20170609,000000,23.89,23.919,23.78,23.89,34516,0
+ELC.US,D,20170612,000000,23.94,23.94,23.85,23.9,47617,0
+ELC.US,D,20170613,000000,23.9,24,23.86,23.97,28285,0
+ELC.US,D,20170614,000000,24.02,24.02,23.92,23.92,31414,0
+ELC.US,D,20170615,000000,23.98,24,23.95,23.98,32577,0
+ELC.US,D,20170616,000000,23.98,24.1,23.98,24.09,47233,0
+ELC.US,D,20170619,000000,24.15,24.15,24.07,24.1258,23563,0
+ELC.US,D,20170620,000000,24.15,24.2,24.092,24.18,51415,0
+ELC.US,D,20170621,000000,24.18,24.23,24.15,24.22,52202,0
+ELC.US,D,20170622,000000,24.24,24.29,24.1,24.2,47650,0
+ELC.US,D,20170623,000000,24.23,24.24,24.18,24.21,118534,0
+ELC.US,D,20170626,000000,24.24,24.31,24.19,24.3,48977,0
+ELC.US,D,20170627,000000,24.31,24.31,24.16,24.25,82441,0
+ELC.US,D,20170628,000000,24.31,24.31,24.15,24.29,188797,0
+ELC.US,D,20170629,000000,24.29,24.29,24.01,24.04,95465,0
+ELC.US,D,20170630,000000,24.04,24.04,23.91,24.02,37263,0
+ELC.US,D,20170703,000000,24.02,24.14,24.01,24.14,12176,0
+ELC.US,D,20170705,000000,24.24,24.28,24.17,24.24,48106,0
+ELC.US,D,20170706,000000,24.22,24.2227,24.1,24.2199,48408,0
+ELC.US,D,20170707,000000,24.22,24.549,24.22,24.34,91904,0
+ELC.US,D,20170710,000000,24.43,24.4918,24.4,24.41,22629,0
+ELC.US,D,20170711,000000,24.4,24.4,24.29,24.34,36546,0
+ELC.US,D,20170712,000000,24.44,24.49,24.37,24.44,45976,0
+ELC.US,D,20170713,000000,24.49,24.49,24.3524,24.41,29979,0
+ELC.US,D,20170714,000000,24.45,24.45,24.36,24.38,29205,0
+ELC.US,D,20170717,000000,24.49,24.54,24.44,24.54,49034,0
+ELC.US,D,20170718,000000,24.55,24.67,24.51,24.63,91163,0
+ELC.US,D,20170719,000000,24.7,24.73,24.54,24.65,34019,0
+ELC.US,D,20170720,000000,24.65,24.75,24.57,24.73,34947,0
+ELC.US,D,20170721,000000,24.78,24.8356,24.75,24.8,16628,0
+ELC.US,D,20170724,000000,24.8,24.96,24.8,24.9,41429,0
+ELC.US,D,20170725,000000,24.95,24.95,24.65,24.7,53066,0
+ELC.US,D,20170726,000000,24.7,24.701,24.56,24.689,1441478,0
+ELC.US,D,20170727,000000,24.73,24.8,24.65,24.67,205271,0
+ELC.US,D,20170728,000000,24.69,24.69,24.5787,24.66,58940,0
+ELC.US,D,20170731,000000,24.66,24.6899,24.6,24.61,32594,0
+ELC.US,D,20170801,000000,24.67,24.73,24.62,24.69,28212,0
+ELC.US,D,20170802,000000,24.7,24.83,24.66,24.71,42799,0
+ELC.US,D,20170803,000000,24.7575,24.86,24.723,24.81,40609,0
+ELC.US,D,20170804,000000,24.81,24.8399,24.699,24.73,29140,0
+ELC.US,D,20170807,000000,24.7,24.81,24.7,24.78,36205,0
+ELC.US,D,20170808,000000,24.73,24.79,24.73,24.75,21318,0
+ELC.US,D,20170809,000000,24.75,24.7692,24.65,24.68,49633,0
+ELC.US,D,20170810,000000,24.63,24.67,24.41,24.58,41948,0
+ELC.US,D,20170811,000000,24.48,24.66,24.3899,24.63,28053,0
+ELC.US,D,20170814,000000,24.73,24.7716,24.67,24.7,24662,0
+ELC.US,D,20170815,000000,24.7,24.73,24.68,24.68,42408,0
+ELC.US,D,20170816,000000,24.69,24.75,24.69,24.7301,13383,0
+ELC.US,D,20170817,000000,24.74,24.77,24.66,24.77,807859,0
+ELC.US,D,20170818,000000,24.8,24.95,24.8,24.95,41758,0
+ELC.US,D,20170821,000000,24.97,24.97,24.88,24.94,45487,0
+ELC.US,D,20170822,000000,24.95,24.95,24.83,24.86,20078,0
+ELC.US,D,20170823,000000,24.9,24.9,24.8665,24.89,12207,0
+ELC.US,D,20170824,000000,24.89,24.94,24.89,24.91,20332,0
+ELC.US,D,20170825,000000,24.91,24.98,24.89,24.9301,20186,0
+ELC.US,D,20170828,000000,24.95,25,24.95,25,49754,0
+ELC.US,D,20170829,000000,24.76,24.8521,24.72,24.7864,31435,0
+ELC.US,D,20170830,000000,24.8,24.886,24.8,24.85,30001,0
+ELC.US,D,20170831,000000,24.85,24.9,24.85,24.9,20836,0
+ELC.US,D,20170901,000000,24.9,24.9282,24.86,24.888,18945,0
+ELC.US,D,20170905,000000,24.91,24.91,24.68,24.7979,31774,0
+ELC.US,D,20170906,000000,24.85,24.93,24.85,24.86,55187,0
+ELC.US,D,20170907,000000,24.88,24.88,24.73,24.83,50774,0
+ELC.US,D,20170908,000000,24.85,24.85,24.78,24.83,19085,0
+ELC.US,D,20170911,000000,24.85,24.8953,24.82,24.8305,10737,0
+ELC.US,D,20170912,000000,24.85,24.88,24.82,24.82,26731,0
+ELC.US,D,20170913,000000,24.84,24.85,24.8,24.84,29477,0
+ELC.US,D,20170914,000000,24.83,24.86,24.8,24.86,20204,0
+ELC.US,D,20170915,000000,24.85,24.88,24.8301,24.87,16834,0
+ELC.US,D,20170918,000000,24.86,24.9,24.85,24.8699,20488,0
+ELC.US,D,20170919,000000,24.87,24.9,24.81,24.82,20589,0
+ELC.US,D,20170920,000000,24.88,24.8899,24.81,24.81,21348,0
+ELC.US,D,20170921,000000,24.81,24.85,24.81,24.8398,16570,0
+ELC.US,D,20170922,000000,24.84,24.87,24.81,24.85,8433,0
+ELC.US,D,20170925,000000,24.83,24.95,24.83,24.94,23288,0
+ELC.US,D,20170926,000000,24.95,24.95,24.82,24.8579,17633,0
+ELC.US,D,20170927,000000,24.81,24.9,24.78,24.8,22880,0
+ELC.US,D,20170928,000000,24.87,24.87,24.79,24.8,32456,0
+ELC.US,D,20170929,000000,24.8,24.87,24.7592,24.87,50028,0
+ELC.US,D,20171002,000000,24.87,24.9401,24.8432,24.89,13541,0
+ELC.US,D,20171003,000000,24.87,24.87,24.8117,24.86,10912,0
+ELC.US,D,20171004,000000,24.86,24.91,24.86,24.9,22509,0
+ELC.US,D,20171005,000000,24.83,25,24.83,24.9,36970,0
+ELC.US,D,20171006,000000,24.9,24.9,24.7,24.8001,19559,0
+ELC.US,D,20171009,000000,24.85,24.85,24.5401,24.66,17494,0
+ELC.US,D,20171010,000000,24.72,24.7999,24.64,24.64,10019,0
+ELC.US,D,20171011,000000,24.74,24.77,24.7316,24.75,11496,0
+ELC.US,D,20171012,000000,24.75,24.76,24.7025,24.7202,11353,0
+ELC.US,D,20171013,000000,24.75,24.79,24.73,24.73,22720,0
+ELC.US,D,20171016,000000,24.78,24.7877,24.73,24.74,15820,0
+ELC.US,D,20171017,000000,24.73,24.7862,24.73,24.74,19092,0
+ELC.US,D,20171018,000000,24.75,24.79,24.72,24.74,51410,0
+ELC.US,D,20171019,000000,24.72,24.88,24.72,24.87,31899,0
+ELC.US,D,20171020,000000,24.7,24.8,24.7,24.8,44891,0
+ELC.US,D,20171023,000000,24.83,24.87,24.76,24.84,28385,0
+ELC.US,D,20171024,000000,24.86,24.93,24.84,24.92,51327,0
+ELC.US,D,20171025,000000,24.8,24.88,24.77,24.79,48699,0
+ELC.US,D,20171026,000000,24.83,24.85,24.78,24.85,24728,0
+ELC.US,D,20171027,000000,24.85,24.86,24.8,24.8,12273,0
+ELC.US,D,20171030,000000,24.81,24.92,24.8,24.871,31256,0
+ELC.US,D,20171031,000000,24.85,24.945,24.8499,24.94,19391,0
+ELC.US,D,20171101,000000,24.95,24.96,24.8606,24.95,20454,0
+ELC.US,D,20171102,000000,24.9,24.97,24.87,24.9499,22432,0
+ELC.US,D,20171103,000000,24.92,25,24.92,24.95,20377,0
+ELC.US,D,20171106,000000,24.95,24.955,24.91,24.9316,17068,0
+ELC.US,D,20171107,000000,24.95,24.95,24.8501,24.8518,36436,0
+ELC.US,D,20171108,000000,24.86,24.86,24.8,24.8165,29352,0
+ELC.US,D,20171109,000000,24.82,24.86,24.8,24.82,32215,0
+ELC.US,D,20171110,000000,24.85,24.86,24.81,24.81,36150,0
+ELC.US,D,20171113,000000,24.81,24.85,24.77,24.81,50045,0
+ELC.US,D,20171114,000000,24.86,24.8899,24.74,24.8,54782,0
+ELC.US,D,20171115,000000,24.85,24.93,24.83,24.85,32419,0
+ELC.US,D,20171116,000000,24.96,24.99,24.91,24.921,45205,0
+ELC.US,D,20171117,000000,25,25.03,24.9691,25,44528,0
+ELC.US,D,20171120,000000,25.05,25.05,24.98,25,40074,0
+ELC.US,D,20171121,000000,25.05,25.05,24.9846,25.01,39879,0
+ELC.US,D,20171122,000000,25.01,25.04,25,25.04,33610,0
+ELC.US,D,20171124,000000,25.04,25.1,25,25.01,41548,0
+ELC.US,D,20171127,000000,25.04,25.05,25,25,15980,0
+ELC.US,D,20171128,000000,25.08,25.08,25,25.01,22450,0
+ELC.US,D,20171129,000000,24.81,24.84,24.61,24.82,48123,0
+ELC.US,D,20171130,000000,24.86,25.04,24.8579,24.94,58346,0
+ELC.US,D,20171201,000000,25.04,25.05,25,25.01,33767,0
+ELC.US,D,20171204,000000,25.1,25.1,24.9946,25.04,57650,0
+ELC.US,D,20171205,000000,25.08,25.08,25.0072,25.0203,11553,0
+ELC.US,D,20171206,000000,25.02,25.05,25.01,25.05,33502,0
+ELC.US,D,20171207,000000,25.06,25.08,25.01,25.06,34893,0
+ELC.US,D,20171208,000000,25.17,25.17,25.0079,25.0126,38399,0
+ELC.US,D,20171211,000000,25.03,25.0733,25.03,25.04,25953,0
+ELC.US,D,20171212,000000,25.1,25.1,25,25.0499,30813,0
+ELC.US,D,20171213,000000,25.1,25.1277,24.95,24.99,36952,0
+ELC.US,D,20171214,000000,25,25.05,24.98,25.05,20932,0
+ELC.US,D,20171215,000000,25.05,25.05,25.01,25.03,24202,0
+ELC.US,D,20171218,000000,25.02,25.05,24.945,25.05,39722,0
+ELC.US,D,20171219,000000,25.05,25.05,25,25.05,28848,0
+ELC.US,D,20171220,000000,25.07,25.12,24.99,25.05,38303,0
+ELC.US,D,20171221,000000,25.05,25.065,24.92,25.04,34411,0
+ELC.US,D,20171222,000000,25.1,25.14,25.02,25.07,29716,0
+ELC.US,D,20171226,000000,25.1,25.1,25.01,25.01,15780,0
+ELC.US,D,20171227,000000,25.01,25.0518,24.96,25,13800,0
+ELC.US,D,20171228,000000,25.05,25.05,24.95,24.9656,11204,0
+ELC.US,D,20171229,000000,24.97,24.9999,24.79,24.82,27016,0
+ELC.US,D,20180102,000000,24.95,24.96,24.67,24.78,50399,0
+ELC.US,D,20180103,000000,24.87,24.939,24.73,24.93,28103,0
+ELC.US,D,20180104,000000,24.93,24.994,24.91,24.99,30084,0
+ELC.US,D,20180105,000000,25,25,24.93,24.99,16219,0
+ELC.US,D,20180108,000000,25,25.01,24.8439,24.85,30026,0
+ELC.US,D,20180109,000000,24.9,24.95,24.86,24.94,25402,0
+ELC.US,D,20180110,000000,24.9,25.0182,24.68,24.91,56661,0
+ELC.US,D,20180111,000000,24.95,25,24.91,24.96,28121,0
+ELC.US,D,20180112,000000,24.95,24.96,24.92,24.92,17288,0
+ELC.US,D,20180116,000000,24.95,24.96,24.9,24.92,30746,0
+ELC.US,D,20180117,000000,24.97,24.9738,24.93,24.95,21855,0
+ELC.US,D,20180118,000000,24.85,24.87,24.7162,24.72,39728,0
+ELC.US,D,20180119,000000,24.83,24.83,24.66,24.7665,62097,0
+ELC.US,D,20180122,000000,24.82,24.82,24.45,24.45,44937,0
+ELC.US,D,20180123,000000,24.56,24.62,24.45,24.59,55675,0
+ELC.US,D,20180124,000000,24.54,24.6,24.3061,24.5,45410,0
+ELC.US,D,20180125,000000,24.5,24.593,24.07,24.3099,48469,0
+ELC.US,D,20180126,000000,24.31,24.31,24.19,24.24,19499,0
+ELC.US,D,20180129,000000,24.14,24.14,23.52,23.65,35268,0
+ELC.US,D,20180130,000000,23.64,23.64,23.1,23.11,55028,0
+ELC.US,D,20180131,000000,23.5,23.92,23.49,23.9,38733,0
+ELC.US,D,20180201,000000,23.89,23.93,23.5301,23.57,24994,0
+ELC.US,D,20180202,000000,23.41,23.6,23.23,23.47,52942,0
+ELC.US,D,20180205,000000,23.47,23.71,23.47,23.69,29549,0
+ELC.US,D,20180206,000000,23.68,24.02,23.08,23.98,43788,0
+ELC.US,D,20180207,000000,24.16,24.27,24.02,24.13,31406,0
+ELC.US,D,20180208,000000,24.1,24.11,23.91,23.91,48126,0
+ELC.US,D,20180209,000000,24.05,24.35,23.81,24.19,72405,0
+ELC.US,D,20180212,000000,24.21,24.26,24.2,24.22,13947,0
+ELC.US,D,20180213,000000,24.21,24.25,24.0927,24.17,20831,0
+ELC.US,D,20180214,000000,24.1,24.13,23.83,23.85,31940,0
+ELC.US,D,20180215,000000,24.04,24.04,23.8101,23.99,11739,0
+ELC.US,D,20180216,000000,24.15,24.25,24.07,24.16,13017,0
+ELC.US,D,20180220,000000,24.19,24.26,24.19,24.19,16905,0
+ELC.US,D,20180221,000000,24.32,24.46,24.2,24.24,20245,0
+ELC.US,D,20180222,000000,24.25,24.34,24.16,24.28,23995,0
+ELC.US,D,20180223,000000,24.4,24.6,24.39,24.6,14254,0
+ELC.US,D,20180226,000000,24.57,24.67,24.52,24.59,22419,0
+ELC.US,D,20180227,000000,24.45,24.45,24.29,24.3,34576,0
+ELC.US,D,20180228,000000,24.4,24.4,24.3,24.31,22768,0
+ELC.US,D,20180301,000000,24.41,24.43,24.3,24.3637,16495,0
+ELC.US,D,20180302,000000,24.42,24.42,24.3,24.3,14261,0
+ELC.US,D,20180305,000000,24.4,24.41,24.3,24.3,17055,0
+ELC.US,D,20180306,000000,24.4,24.49,24.34,24.46,19629,0
+ELC.US,D,20180307,000000,24.5,24.55,24.4,24.4,28911,0
+ELC.US,D,20180308,000000,24.45,24.56,24.41,24.56,28891,0
+ELC.US,D,20180309,000000,24.57,24.57,24.32,24.52,32791,0
+ELC.US,D,20180312,000000,24.6,24.6,24.47,24.55,16239,0
+ELC.US,D,20180313,000000,24.5,24.5407,24.48,24.48,67417,0
+ELC.US,D,20180314,000000,24.48,24.53,24.37,24.49,36810,0
+ELC.US,D,20180315,000000,24.5,24.55,24.5,24.55,37981,0
+ELC.US,D,20180316,000000,24.55,24.59,24.35,24.5,24472,0
+ELC.US,D,20180319,000000,24.55,24.55,24.32,24.41,60742,0
+ELC.US,D,20180320,000000,24.45,24.45,24.29,24.35,13393,0
+ELC.US,D,20180321,000000,24.43,24.45,24.35,24.39,9037,0
+ELC.US,D,20180322,000000,24.45,24.467,24.4,24.4,12843,0
+ELC.US,D,20180323,000000,24.47,24.47,24.3001,24.32,10003,0
+ELC.US,D,20180326,000000,24.41,24.41,24.19,24.26,16308,0
+ELC.US,D,20180327,000000,24.3,24.35,24.14,24.21,26402,0
+ELC.US,D,20180328,000000,24.25,24.28,24.11,24.12,27007,0
+ELC.US,D,20180329,000000,24.11,24.18,24.1,24.1,12345,0
+ELC.US,D,20180402,000000,24.25,24.25,24.1,24.1999,21282,0
+ELC.US,D,20180403,000000,24.28,24.28,24.08,24.1,7481,0
+ELC.US,D,20180404,000000,24,24.1,23.99,24.02,21497,0
+ELC.US,D,20180405,000000,24.01,24.09,23.9,23.98,15125,0
+ELC.US,D,20180406,000000,23.9,23.92,23.85,23.88,6580,0
+ELC.US,D,20180409,000000,24,24,23.81,23.82,20068,0
+ELC.US,D,20180410,000000,23.9,23.9899,23.83,23.831,15445,0
+ELC.US,D,20180411,000000,23.95,23.96,23.8552,23.95,27992,0
+ELC.US,D,20180412,000000,23.95,23.97,23.83,23.852,77434,0
+ELC.US,D,20180413,000000,23.9,23.97,23.85,23.93,26102,0
+ELC.US,D,20180416,000000,23.98,23.98,23.87,23.9,23377,0
+ELC.US,D,20180417,000000,24.03,24.06,23.99,24.06,7352,0
+ELC.US,D,20180418,000000,24.1,24.19,24.08,24.13,17563,0
+ELC.US,D,20180419,000000,24.15,24.1999,24.1,24.14,23753,0
+ELC.US,D,20180420,000000,24.23,24.23,24.15,24.15,7353,0
+ELC.US,D,20180423,000000,24.21,24.21,24.0461,24.17,22658,0
+ELC.US,D,20180424,000000,24.15,24.19,24.06,24.19,14860,0
+ELC.US,D,20180425,000000,24.15,24.16,24.0201,24.16,35814,0
+ELC.US,D,20180426,000000,24.15,24.26,24.1415,24.26,10102,0
+ELC.US,D,20180427,000000,24.26,24.42,24.26,24.38,14660,0
+ELC.US,D,20180430,000000,24.35,24.37,24.1301,24.24,16010,0
+ELC.US,D,20180501,000000,24.24,24.24,24.04,24.13,13958,0
+ELC.US,D,20180502,000000,24.2,24.24,24.15,24.19,14279,0
+ELC.US,D,20180503,000000,24.21,24.24,24.2001,24.24,8009,0
+ELC.US,D,20180504,000000,24.3,24.3827,24.25,24.32,9449,0
+ELC.US,D,20180507,000000,24.38,24.38,24.16,24.235,20877,0
+ELC.US,D,20180508,000000,24.27,24.27,24.25,24.25,11502,0
+ELC.US,D,20180509,000000,24.25,24.27,24.15,24.24,10060,0
+ELC.US,D,20180510,000000,24.35,24.36,24.2822,24.33,32484,0
+ELC.US,D,20180511,000000,24.35,24.43,24.34,24.43,6338,0
+ELC.US,D,20180514,000000,24.45,24.6,24.36,24.3839,24115,0
+ELC.US,D,20180515,000000,24.31,24.36,24.21,24.2284,12135,0
+ELC.US,D,20180516,000000,24.35,24.39,24.05,24.11,14494,0
+ELC.US,D,20180517,000000,24.17,24.25,24.1413,24.19,10422,0
+ELC.US,D,20180518,000000,24.28,24.3299,24.14,24.19,20418,0
+ELC.US,D,20180521,000000,24.19,24.2,24.1101,24.18,4990,0
+ELC.US,D,20180522,000000,24.24,24.24,24.12,24.17,10436,0
+ELC.US,D,20180523,000000,24.12,24.19,24,24.05,18558,0
+ELC.US,D,20180524,000000,24.04,24.2,24.04,24.2,23070,0
+ELC.US,D,20180525,000000,24.2,24.3,24.18,24.25,36918,0
+ELC.US,D,20180529,000000,24.38,24.4,24.276,24.37,33896,0
+ELC.US,D,20180530,000000,24.2,24.3,24.16,24.2,28317,0
+ELC.US,D,20180531,000000,24.4,24.4,24.0301,24.24,20930,0
+ELC.US,D,20180601,000000,24.3,24.58,24.3,24.49,35583,0
+ELC.US,D,20180604,000000,24.51,24.72,24.4999,24.58,22222,0
+ELC.US,D,20180605,000000,24.6,24.86,24.57,24.86,31708,0
+ELC.US,D,20180606,000000,24.72,24.77,24.52,24.53,34165,0
+ELC.US,D,20180607,000000,24.5,24.64,24.5,24.55,41651,0
+ELC.US,D,20180608,000000,24.55,24.59,24.45,24.515,9745,0
+ELC.US,D,20180611,000000,24.5,24.5,24.455,24.5,12624,0
+ELC.US,D,20180612,000000,24.45,24.45,24.25,24.35,15523,0
+ELC.US,D,20180613,000000,24.35,24.35,24.26,24.35,7623,0
+ELC.US,D,20180614,000000,24.16,24.4299,24.16,24.2701,13899,0
+ELC.US,D,20180615,000000,24.29,24.4,24.29,24.3512,5711,0
+ELC.US,D,20180618,000000,24.39,24.39,24.26,24.35,5540,0
+ELC.US,D,20180619,000000,24.35,24.35,24.31,24.3415,17867,0
+ELC.US,D,20180620,000000,24.26,24.38,24.26,24.32,12778,0
+ELC.US,D,20180621,000000,24.31,24.37,24.31,24.3436,9580,0
+ELC.US,D,20180622,000000,24.3,24.3,24.24,24.3,9191,0
+ELC.US,D,20180625,000000,24.29,24.29,24.08,24.25,9938,0
+ELC.US,D,20180626,000000,24.28,24.35,24.25,24.32,32824,0
+ELC.US,D,20180627,000000,24.35,24.44,24.35,24.439,8864,0
+ELC.US,D,20180628,000000,24.39,24.44,24.35,24.43,15155,0
+ELC.US,D,20180629,000000,24.3,24.5499,24.3,24.36,16744,0
+ELC.US,D,20180702,000000,24.44,24.57,24.36,24.5,13177,0
+ELC.US,D,20180703,000000,24.5,24.56,24.3901,24.483,5678,0
+ELC.US,D,20180705,000000,24.48,24.566,24.48,24.54,11609,0
+ELC.US,D,20180706,000000,24.46,24.5799,24.46,24.5554,13093,0
+ELC.US,D,20180709,000000,24.56,24.64,24.52,24.58,21057,0
+ELC.US,D,20180710,000000,24.55,24.65,24.5257,24.61,12657,0
+ELC.US,D,20180711,000000,24.6,24.6,24.52,24.57,14596,0
+ELC.US,D,20180712,000000,24.51,24.59,24.51,24.59,8137,0
+ELC.US,D,20180713,000000,24.59,24.6,24.4835,24.56,12649,0
+ELC.US,D,20180716,000000,24.52,24.52,24.46,24.51,7064,0
+ELC.US,D,20180717,000000,24.61,24.61,24.54,24.55,15749,0
+ELC.US,D,20180718,000000,24.58,24.5917,24.5,24.55,14076,0
+ELC.US,D,20180719,000000,24.55,24.55,24.48,24.54,10747,0
+ELC.US,D,20180720,000000,24.58,24.689,24.58,24.62,15483,0
+ELC.US,D,20180723,000000,24.63,24.65,24.52,24.58,10406,0
+ELC.US,D,20180724,000000,24.6,24.6,24.43,24.44,18426,0
+ELC.US,D,20180725,000000,24.41,24.4466,24.34,24.36,15416,0
+ELC.US,D,20180726,000000,24.31,24.4,24.31,24.36,10866,0
+ELC.US,D,20180727,000000,24.22,24.3959,24.22,24.39,6314,0
+ELC.US,D,20180730,000000,24.42,24.4266,24.38,24.3901,3793,0
+ELC.US,D,20180731,000000,24.38,24.419,24.31,24.31,9328,0
+ELC.US,D,20180801,000000,24.3,24.429,24.25,24.26,10012,0
+ELC.US,D,20180802,000000,24.3,24.37,24.3,24.33,19461,0
+ELC.US,D,20180803,000000,24.32,24.349,24.21,24.3,11446,0
+ELC.US,D,20180806,000000,24.33,24.419,24.3101,24.3433,6621,0
+ELC.US,D,20180807,000000,24.4,24.4,24.15,24.28,10235,0
+ELC.US,D,20180808,000000,24.26,24.3571,24.2001,24.34,18318,0
+ELC.US,D,20180809,000000,24.38,24.38,24.2201,24.37,6712,0
+ELC.US,D,20180810,000000,24.37,24.37,24.33,24.3462,3019,0
+ELC.US,D,20180813,000000,24.35,24.39,24.25,24.375,13445,0
+ELC.US,D,20180814,000000,24.34,24.4013,24.339,24.36,9867,0
+ELC.US,D,20180815,000000,24.36,24.44,24.35,24.44,8253,0
+ELC.US,D,20180816,000000,24.45,24.47,24.45,24.4699,3498,0
+ELC.US,D,20180817,000000,24.49,24.55,24.4005,24.47,12188,0
+ELC.US,D,20180820,000000,24.5,24.5404,24.48,24.54,11312,0
+ELC.US,D,20180821,000000,24.51,24.65,24.51,24.65,13755,0
+ELC.US,D,20180822,000000,24.57,24.61,24.55,24.55,12430,0
+ELC.US,D,20180823,000000,24.62,24.7602,24.6,24.67,10781,0
+ELC.US,D,20180824,000000,24.64,24.64,24.56,24.64,8596,0
+ELC.US,D,20180827,000000,24.7,24.7,24.58,24.66,15311,0
+ELC.US,D,20180828,000000,24.78,24.81,24.65,24.81,21253,0
+ELC.US,D,20180829,000000,24.64,24.77,24.64,24.76,18366,0
+ELC.US,D,20180830,000000,24.57,24.58,24.46,24.58,18338,0
+ELC.US,D,20180831,000000,24.58,24.58,24.47,24.47,10522,0
+ELC.US,D,20180904,000000,24.54,24.54,24.27,24.27,17571,0
+ELC.US,D,20180905,000000,24.3,24.3,24.05,24.05,8984,0
+ELC.US,D,20180906,000000,24.17,24.2396,24.02,24.02,17904,0
+ELC.US,D,20180907,000000,24.02,24.04,23.355,23.75,18291,0
+ELC.US,D,20180910,000000,23.85,23.96,23.85,23.8735,13564,0
+ELC.US,D,20180911,000000,23.87,23.9299,23.71,23.77,29826,0
+ELC.US,D,20180912,000000,23.79,23.87,23.62,23.62,19853,0
+ELC.US,D,20180913,000000,23.77,23.77,23.71,23.75,8415,0
+ELC.US,D,20180914,000000,23.71,23.74,23.58,23.74,12575,0
+ELC.US,D,20180917,000000,23.7,23.76,23.61,23.67,14038,0
+ELC.US,D,20180918,000000,23.68,23.73,23.58,23.73,13748,0
+ELC.US,D,20180919,000000,23.8,23.87,23.6,23.73,27299,0
+ELC.US,D,20180920,000000,23.55,23.649,23.51,23.51,27703,0
+ELC.US,D,20180921,000000,23.6,23.65,23.48,23.51,15208,0
+ELC.US,D,20180924,000000,23.5,23.52,23.28,23.32,16270,0
+ELC.US,D,20180925,000000,23.34,23.45,23,23.35,31143,0
+ELC.US,D,20180926,000000,23.38,23.38,23.25,23.32,15830,0
+ELC.US,D,20180927,000000,23.32,23.4,23.2,23.2,11955,0
+ELC.US,D,20180928,000000,23.05,23.32,23.0495,23.2,11630,0
+ELC.US,D,20181001,000000,23.19,23.2507,22.67,22.7,25691,0
+ELC.US,D,20181002,000000,22.76,22.902,22.37,22.53,21309,0
+ELC.US,D,20181003,000000,22.6,22.65,22.3,22.37,27408,0
+ELC.US,D,20181004,000000,22.37,22.4,22.01,22.1935,34392,0
+ELC.US,D,20181005,000000,22.08,22.3621,21.65,22.1,36125,0
+ELC.US,D,20181008,000000,22.1,22.36,21.91,21.91,15772,0
+ELC.US,D,20181009,000000,22.09,22.33,22.05,22.08,9722,0
+ELC.US,D,20181010,000000,22.05,22.1812,21.71,21.71,17605,0
+ELC.US,D,20181011,000000,21.82,22.1699,21.82,21.87,23790,0
+ELC.US,D,20181012,000000,21.9,22.1576,21.87,21.88,34064,0
+ELC.US,D,20181015,000000,21.89,22.119,21.8801,22.04,17008,0
+ELC.US,D,20181016,000000,22.17,22.2753,22.1022,22.15,18420,0
+ELC.US,D,20181017,000000,22.2,22.36,22.03,22.14,55679,0
+ELC.US,D,20181018,000000,22.17,22.17,21.9454,22.08,42460,0
+ELC.US,D,20181019,000000,22.01,22.1201,22.01,22.06,10453,0
+ELC.US,D,20181022,000000,22.06,22.18,21.9121,22.0807,7382,0
+ELC.US,D,20181023,000000,22,22.0875,21.8504,21.89,20026,0
+ELC.US,D,20181024,000000,21.9,22.0702,21.6,21.61,23081,0
+ELC.US,D,20181025,000000,21.7,21.8495,21.66,21.75,28444,0
+ELC.US,D,20181026,000000,21.71,21.79,21.63,21.7,19886,0
+ELC.US,D,20181029,000000,21.75,21.85,21.65,21.65,18019,0
+ELC.US,D,20181030,000000,21.74,21.92,21.67,21.7799,10329,0
+ELC.US,D,20181031,000000,21.78,21.83,21.72,21.81,10863,0
+ELC.US,D,20181101,000000,21.79,21.86,21.73,21.86,11270,0
+ELC.US,D,20181102,000000,21.86,21.9499,21.82,21.83,14954,0
+ELC.US,D,20181105,000000,21.91,21.91,21.76,21.91,22377,0
+ELC.US,D,20181106,000000,21.83,22.0363,21.83,22,10065,0
+ELC.US,D,20181107,000000,22.06,22.0699,21.96,21.96,17100,0
+ELC.US,D,20181108,000000,22.02,22.02,21.8,21.83,14282,0
+ELC.US,D,20181109,000000,21.83,21.83,21.8,21.83,10888,0
+ELC.US,D,20181112,000000,21.85,21.92,21.8,21.9,25028,0
+ELC.US,D,20181113,000000,21.94,22.04,21.9196,22.04,16678,0
+ELC.US,D,20181114,000000,22.04,22.04,21.85,21.9161,10209,0
+ELC.US,D,20181115,000000,21.94,21.94,21.61,21.75,18774,0
+ELC.US,D,20181116,000000,21.88,21.88,21.5,21.6425,19591,0
+ELC.US,D,20181119,000000,21.74,21.8179,21.6,21.6,16566,0
+ELC.US,D,20181120,000000,21.56,21.7,21.32,21.34,27352,0
+ELC.US,D,20181121,000000,21.4,21.5099,21.29,21.4536,14162,0
+ELC.US,D,20181123,000000,21.31,21.5,21.3,21.5,15824,0
+ELC.US,D,20181126,000000,21.55,21.6877,21.5115,21.6,32458,0
+ELC.US,D,20181127,000000,21.6,21.6999,21.57,21.64,21261,0
+ELC.US,D,20181128,000000,21.65,21.9199,21.65,21.72,26960,0
+ELC.US,D,20181129,000000,21.55,21.615,21.4,21.52,17359,0
+ELC.US,D,20181130,000000,21.52,21.61,21.47,21.61,39718,0
+ELC.US,D,20181203,000000,21.69,21.8216,21.6043,21.8099,39034,0
+ELC.US,D,20181204,000000,21.82,21.83,21.68,21.75,46699,0
+ELC.US,D,20181206,000000,21.67,21.78,21.4,21.72,12258,0
+ELC.US,D,20181207,000000,21.68,21.75,21.68,21.68,17288,0
+ELC.US,D,20181210,000000,21.79,21.79,21.58,21.6017,20622,0
+ELC.US,D,20181211,000000,21.65,21.72,21.53,21.69,33391,0
+ELC.US,D,20181212,000000,21.9,21.9,21.63,21.74,109602,0
+ELC.US,D,20181213,000000,21.66,21.92,21.6305,21.92,12557,0
+ELC.US,D,20181214,000000,21.88,21.9,21.8171,21.89,24903,0
+ELC.US,D,20181217,000000,21.9,21.99,21.7401,21.92,16910,0
+ELC.US,D,20181218,000000,21.93,22.09,21.6901,22.09,27146,0
+ELC.US,D,20181219,000000,21.99,21.99,21.73,21.96,20108,0
+ELC.US,D,20181220,000000,22.04,22.389,21.9,22.33,79235,0
+ELC.US,D,20181221,000000,22,22.4155,22,22.41,18650,0
+ELC.US,D,20181224,000000,22.41,22.41,22.2,22.39,24081,0
+ELC.US,D,20181226,000000,22.24,22.5741,21.844,22.45,28971,0
+ELC.US,D,20181227,000000,22.6,22.69,22.1901,22.27,34494,0
+ELC.US,D,20181228,000000,22.54,22.75,22,22.7,15326,0
+ELC.US,D,20181231,000000,23,23.16,22.7096,23.06,13088,0
+ELC.US,D,20190102,000000,22.98,23.26,22.73,23.26,16799,0
+ELC.US,D,20190103,000000,23.14,23.4,22.8972,23.38,32133,0
+ELC.US,D,20190104,000000,23.38,23.78,23.19,23.78,23472,0
+ELC.US,D,20190107,000000,23.78,24.16,23.6493,24.16,22848,0
+ELC.US,D,20190108,000000,24.08,24.09,23.66,24.09,11178,0
+ELC.US,D,20190109,000000,23.9,23.95,23.8265,23.95,11392,0
+ELC.US,D,20190110,000000,23.8,23.95,23.8,23.95,8439,0
+ELC.US,D,20190111,000000,23.83,24.4,23.7101,24.27,34201,0
+ELC.US,D,20190114,000000,24.1,24.15,23.99,24.08,21264,0
+ELC.US,D,20190115,000000,24.08,24.08,23.8523,24.06,6086,0
+ELC.US,D,20190116,000000,24,24,23.605,23.9,15505,0
+ELC.US,D,20190117,000000,23.9,23.9,23.56,23.7,9805,0
+ELC.US,D,20190118,000000,23.6,23.9,23.5756,23.9,11923,0
+ELC.US,D,20190122,000000,23.85,23.8999,23.52,23.64,9828,0
+ELC.US,D,20190123,000000,23.88,23.93,23.5607,23.64,12979,0
+ELC.US,D,20190124,000000,23.64,23.89,23.54,23.86,10781,0
+ELC.US,D,20190125,000000,23.85,23.86,23.6272,23.85,7185,0
+ELC.US,D,20190128,000000,23.8,24.119,23.6828,24.119,21336,0
+ELC.US,D,20190129,000000,24.08,24.23,24.04,24.05,19694,0
+ELC.US,D,20190130,000000,24.03,24.0904,23.82,23.88,29035,0
+ELC.US,D,20190131,000000,23.83,24.66,23.7,24.66,115355,0
+ELC.US,D,20190201,000000,24.46,24.77,24.36,24.77,31371,0
+ELC.US,D,20190204,000000,24.77,24.77,24.3,24.74,21829,0
+ELC.US,D,20190205,000000,24.6,24.81,24.5246,24.77,10812,0
+ELC.US,D,20190206,000000,24.75,24.75,24.42,24.74,13055,0
+ELC.US,D,20190207,000000,24.63,24.795,24.58,24.6,29176,0
+ELC.US,D,20190208,000000,24.76,24.76,24.5774,24.73,9289,0
+ELC.US,D,20190211,000000,24.63,24.68,24.561,24.67,16427,0
+ELC.US,D,20190212,000000,24.59,24.65,24.52,24.6,16141,0
+ELC.US,D,20190213,000000,24.5,24.62,24.5,24.6,17852,0
+ELC.US,D,20190214,000000,24.49,24.5,24.47,24.47,8738,0
+ELC.US,D,20190215,000000,24.4,24.6,24.3103,24.6,29117,0
+ELC.US,D,20190219,000000,24.59,24.59,24.4,24.4,7509,0
+ELC.US,D,20190220,000000,24.4,24.52,24.38,24.45,21004,0
+ELC.US,D,20190221,000000,24.4,24.45,24.38,24.39,10105,0
+ELC.US,D,20190222,000000,24.37,24.49,24.3503,24.4896,10251,0
+ELC.US,D,20190225,000000,24.48,24.6,24.4575,24.6,16603,0
+ELC.US,D,20190226,000000,24.6,24.65,24.57,24.65,28623,0
+ELC.US,D,20190227,000000,24.45,24.58,24.35,24.58,15781,0
+ELC.US,D,20190228,000000,24.44,24.88,24.44,24.88,108472,0
+ELC.US,D,20190301,000000,24.88,25.01,24.66,25.01,54526,0
+ELC.US,D,20190304,000000,24.87,24.88,24.744,24.88,29112,0
+ELC.US,D,20190305,000000,24.72,24.85,24.71,24.85,17722,0
+ELC.US,D,20190306,000000,24.75,24.8,24.675,24.8,29341,0
+ELC.US,D,20190307,000000,24.7,24.76,24.62,24.68,22304,0
+ELC.US,D,20190308,000000,24.59,24.68,24.57,24.57,18832,0
+ELC.US,D,20190311,000000,24.5,24.535,24.41,24.53,14614,0
+ELC.US,D,20190312,000000,24.48,24.53,24.44,24.53,11603,0
+ELC.US,D,20190313,000000,24.5,24.5,24.34,24.5,12846,0
+ELC.US,D,20190314,000000,24.42,24.5,24.39,24.5,17313,0
+ELC.US,D,20190315,000000,24.5,24.69,24.4784,24.61,12330,0
+ELC.US,D,20190318,000000,24.55,24.65,24.55,24.62,12992,0
+ELC.US,D,20190319,000000,24.56,24.69,24.54,24.55,17892,0
+ELC.US,D,20190320,000000,24.54,24.59,24.491,24.58,14124,0
+ELC.US,D,20190321,000000,24.5,24.7,24.499,24.7,23128,0
+ELC.US,D,20190322,000000,24.77,24.77,24.6708,24.77,16259,0
+ELC.US,D,20190325,000000,24.76,24.77,24.66,24.77,14112,0
+ELC.US,D,20190326,000000,24.76,24.91,24.65,24.91,28532,0
+ELC.US,D,20190327,000000,24.9,24.9,24.83,24.9,21058,0
+ELC.US,D,20190328,000000,24.85,24.99,24.85,24.99,33113,0
+ELC.US,D,20190329,000000,24.94,25.07,24.94,25.03,109795,0
+ELC.US,D,20190401,000000,24.98,25.02,24.91,25.01,17504,0
+ELC.US,D,20190402,000000,24.95,25.02,24.95,24.9986,14206,0
+ELC.US,D,20190403,000000,24.9,25.09,24.9,24.9902,12375,0
+ELC.US,D,20190404,000000,25.04,25.04,24.94,25.04,10334,0
+ELC.US,D,20190405,000000,25.09,25.09,24.99,24.99,10962,0
+ELC.US,D,20190408,000000,24.92,25.0162,24.92,24.94,21325,0
+ELC.US,D,20190409,000000,24.9,24.9,24.72,24.8,15643,0
+ELC.US,D,20190410,000000,24.87,24.97,24.77,24.97,20041,0
+ELC.US,D,20190411,000000,24.92,24.92,24.8301,24.861,4508,0
+ELC.US,D,20190412,000000,24.96,25.05,24.89,25.04,43849,0
+ELC.US,D,20190415,000000,24.97,25,24.88,25,8839,0
+ELC.US,D,20190416,000000,24.95,25,24.9,24.97,20504,0
+ELC.US,D,20190417,000000,24.97,24.97,24.9,24.95,15448,0
+ELC.US,D,20190418,000000,24.95,24.97,24.8939,24.92,12924,0
+ELC.US,D,20190422,000000,24.92,25,24.9088,25,11748,0
+ELC.US,D,20190423,000000,24.92,24.98,24.9,24.94,27282,0
+ELC.US,D,20190424,000000,24.94,24.94,24.8812,24.94,19253,0
+ELC.US,D,20190425,000000,24.88,24.94,24.88,24.94,11980,0
+ELC.US,D,20190426,000000,24.92,24.94,24.87,24.94,9170,0
+ELC.US,D,20190429,000000,24.86,24.94,24.85,24.94,27226,0
+ELC.US,D,20190430,000000,24.91,25.25,24.91,25.25,115718,0
+ELC.US,D,20190501,000000,25.07,25.195,25.07,25.13,29671,0
+ELC.US,D,20190502,000000,25.02,25.04,24.96,24.98,27107,0
+ELC.US,D,20190503,000000,24.98,24.98,24.9103,24.95,12455,0
+ELC.US,D,20190506,000000,24.92,24.95,24.86,24.95,10297,0
+ELC.US,D,20190507,000000,24.89,24.9314,24.88,24.92,5267,0
+ELC.US,D,20190508,000000,24.92,24.99,24.875,24.99,12401,0
+ELC.US,D,20190509,000000,24.98,25,24.9203,24.97,27607,0
+ELC.US,D,20190510,000000,24.97,25,24.921,25,11379,0
+ELC.US,D,20190513,000000,24.97,25,24.8814,25,25635,0
+ELC.US,D,20190514,000000,24.95,25,24.95,25,18332,0
+ELC.US,D,20190515,000000,24.97,25.09,24.94,25.03,45978,0
+ELC.US,D,20190516,000000,25,25.08,24.9944,25.05,24385,0
+ELC.US,D,20190517,000000,25.01,25.1,24.97,25.09,24065,0
+ELC.US,D,20190520,000000,25.03,25.08,25.02,25.08,13396,0
+ELC.US,D,20190521,000000,25.02,25.1,25.02,25.1,17356,0
+ELC.US,D,20190522,000000,25.06,25.1,25.03,25.1,14867,0
+ELC.US,D,20190523,000000,25.09,25.1,25.054,25.1,11341,0
+ELC.US,D,20190524,000000,25.05,25.15,25.05,25.13,24501,0
+ELC.US,D,20190528,000000,25.14,25.19,25.14,25.19,10343,0
+ELC.US,D,20190529,000000,25.2,25.22,25.12,25.18,21132,0
+ELC.US,D,20190530,000000,24.97,25.04,24.91,25.02,13984,0
+ELC.US,D,20190531,000000,24.98,25.19,24.98,25.15,122481,0
+ELC.US,D,20190603,000000,25.1,25.1,24.9561,25.04,20616,0
+ELC.US,D,20190604,000000,25,25.05,24.97,25,32300,0
+ELC.US,D,20190605,000000,25,25,24.9,24.9,19340,0
+ELC.US,D,20190606,000000,24.93,24.99,24.85,24.85,16861,0
+ELC.US,D,20190607,000000,24.9795,25.04,24.97,25.04,11047,0
+ELC.US,D,20190610,000000,25,25.005,24.95,24.95,17911,0
+ELC.US,D,20190611,000000,24.99,25.01,24.95,25,11081,0
+ELC.US,D,20190612,000000,25,25,24.9,24.93,13852,0
+ELC.US,D,20190613,000000,24.93,24.99,24.9,24.95,13142,0
+ELC.US,D,20190614,000000,24.95,24.995,24.95,24.995,11328,0
+ELC.US,D,20190617,000000,24.99,25.09,24.9501,25.09,19471,0
+ELC.US,D,20190618,000000,25.03,25.14,24.97,25.08,35699,0
+ELC.US,D,20190619,000000,25.08,25.11,25,25.05,20661,0
+ELC.US,D,20190620,000000,25.11,25.19,25.11,25.18,16247,0
+ELC.US,D,20190621,000000,25.18,25.18,25.15,25.18,10939,0
+ELC.US,D,20190624,000000,25.15,25.18,25.1216,25.18,15665,0
+ELC.US,D,20190625,000000,25.11,25.28,25.1,25.28,17172,0
+ELC.US,D,20190626,000000,25.24,25.33,25.24,25.33,13594,0
+ELC.US,D,20190627,000000,25.28,25.48,25.275,25.48,22969,0
+ELC.US,D,20190628,000000,25.44,25.7,25.43,25.7,101879,0
+ELC.US,D,20190701,000000,25.68,25.68,25.58,25.66,21547,0
+ELC.US,D,20190702,000000,25.6,25.76,25.56,25.75,21981,0
+ELC.US,D,20190703,000000,25.7,25.8,25.7,25.78,7646,0
+ELC.US,D,20190705,000000,25.72,25.75,25.65,25.71,7277,0
+ELC.US,D,20190708,000000,25.64,25.7,25.63,25.65,14974,0
+ELC.US,D,20190709,000000,25.53,25.65,25.53,25.63,13618,0
+ELC.US,D,20190710,000000,25.52,25.55,25.51,25.52,24250,0
+ELC.US,D,20190711,000000,25.47,25.5,25.45,25.46,7705,0
+ELC.US,D,20190712,000000,25.45,25.45,25.34,25.44,4769,0
+ELC.US,D,20190715,000000,25.43,25.55,25.43,25.55,13085,0
+ELC.US,D,20190716,000000,25.5,25.55,25.49,25.54,9071,0
+ELC.US,D,20190717,000000,25.5,25.68,25.5,25.62,20573,0
+ELC.US,D,20190718,000000,25.59,25.65,25.565,25.59,23707,0
+ELC.US,D,20190719,000000,25.55,25.71,25.52,25.65,18453,0
+ELC.US,D,20190722,000000,25.66,25.72,25.65,25.65,10008,0
+ELC.US,D,20190723,000000,25.71,25.72,25.63,25.71,16836,0
+ELC.US,D,20190724,000000,25.63,25.69,25.61,25.69,47977,0
+ELC.US,D,20190725,000000,25.69,25.69,25.62,25.66,15466,0
+ELC.US,D,20190726,000000,25.6,25.72,25.6,25.69,14123,0
+ELC.US,D,20190729,000000,25.7,25.8,25.6692,25.8,28764,0
+ELC.US,D,20190730,000000,25.75,25.89,25.735,25.89,37215,0
+ELC.US,D,20190731,000000,25.89,26.06,25.87,26.06,107985,0
+ELC.US,D,20190801,000000,26.03,26.16,25.86,26.06,22027,0
+ELC.US,D,20190802,000000,25.95,26.25,25.95,26.16,19359,0
+ELC.US,D,20190805,000000,26,26,25.7201,25.83,13267,0
+ELC.US,D,20190806,000000,25.79,25.83,25.66,25.83,16004,0
+ELC.US,D,20190807,000000,25.79,25.83,25.61,25.61,11868,0
+ELC.US,D,20190808,000000,25.67,25.92,25.67,25.9,26764,0
+ELC.US,D,20190809,000000,25.9,25.92,25.8,25.82,9248,0
+ELC.US,D,20190812,000000,25.75,25.8216,25.72,25.8,16762,0
+ELC.US,D,20190813,000000,25.77,25.92,25.73,25.89,27405,0
+ELC.US,D,20190814,000000,25.71,25.89,25.71,25.89,8892,0
+ELC.US,D,20190815,000000,25.98,26.1816,25.98,26.12,14217,0
+ELC.US,D,20190816,000000,26.06,26.2255,26.06,26.18,7546,0
+ELC.US,D,20190819,000000,26.1,26.16,26,26.11,22167,0
+ELC.US,D,20190820,000000,26.05,26.24,26.05,26.24,22957,0
+ELC.US,D,20190821,000000,26.2,26.26,26.1434,26.25,15709,0
+ELC.US,D,20190822,000000,26.17,26.29,26.17,26.29,13364,0
+ELC.US,D,20190823,000000,26.22,26.29,26.21,26.22,12663,0
+ELC.US,D,20190826,000000,26.2,26.25,26.19,26.25,8470,0
+ELC.US,D,20190827,000000,26.25,26.28,26.2,26.28,20536,0
+ELC.US,D,20190828,000000,26.28,26.42,26.17,26.38,45973,0
+ELC.US,D,20190829,000000,26.14,26.29,26.14,26.29,27371,0
+ELC.US,D,20190830,000000,26.29,26.35,26.22,26.3,94278,0
+ELC.US,D,20190903,000000,26.28,26.291,26.06,26.14,31716,0
+ELC.US,D,20190904,000000,26.24,26.29,26.07,26.25,15749,0
+ELC.US,D,20190905,000000,26.28,26.3,26,26,15652,0
+ELC.US,D,20190906,000000,26,26.1,25.8713,26.1,10039,0
+ELC.US,D,20190909,000000,26.1,26.1636,25.9963,26.09,13715,0
+ELC.US,D,20190910,000000,26.12,26.12,25.86,25.86,9383,0
+ELC.US,D,20190911,000000,25.86,25.86,25.6317,25.78,21110,0
+ELC.US,D,20190912,000000,25.73,25.8,25.65,25.78,12271,0
+ELC.US,D,20190913,000000,25.7,25.7282,25.15,25.47,27450,0
+ELC.US,D,20190916,000000,25.47,25.47,25.36,25.4,16632,0
+ELC.US,D,20190917,000000,25.45,25.66,25.45,25.66,14934,0
+ELC.US,D,20190918,000000,25.66,25.87,25.65,25.87,18312,0
+ELC.US,D,20190919,000000,25.87,25.99,25.87,25.99,17073,0
+ELC.US,D,20190920,000000,25.99,26.15,25.82,26.14,19064,0
+ELC.US,D,20190923,000000,26.14,26.1661,25.96,26.1,23400,0
+ELC.US,D,20190924,000000,26.14,26.24,26.08,26.16,7158,0
+ELC.US,D,20190925,000000,26.15,26.2,26.11,26.18,9422,0
+ELC.US,D,20190926,000000,26.16,26.25,26.1,26.25,15048,0
+ELC.US,D,20190927,000000,26.29,26.39,26.22,26.39,41107,0
+ELC.US,D,20190930,000000,26.39,26.46,26.28,26.46,147091,0
+ELC.US,D,20191001,000000,26.39,26.44,26.31,26.43,9844,0
+ELC.US,D,20191002,000000,26.31,26.31,26.1,26.1,8120,0
+ELC.US,D,20191003,000000,26.19,26.23,26.16,26.23,6678,0
+ELC.US,D,20191004,000000,26.16,26.272,26.14,26.15,8112,0
+ELC.US,D,20191007,000000,26.19,26.2,26.0306,26.2,13505,0
+ELC.US,D,20191008,000000,26.19,26.2,26.1,26.19,7313,0
+ELC.US,D,20191009,000000,26.19,26.26,26.1116,26.26,6085,0
+ELC.US,D,20191010,000000,26.22,26.22,26.03,26.18,19582,0
+ELC.US,D,20191011,000000,26.18,26.3,26.1473,26.3,12672,0
+ELC.US,D,20191014,000000,26.22,26.54,26.22,26.53,13976,0
+ELC.US,D,20191015,000000,26.48,26.48,26.3,26.3,27242,0
+ELC.US,D,20191016,000000,26.25,26.25,26.11,26.25,22459,0
+ELC.US,D,20191017,000000,26.25,26.3,26.18,26.29,13403,0
+ELC.US,D,20191018,000000,26.28,26.385,26.15,26.31,14988,0
+ELC.US,D,20191021,000000,26.37,26.45,26.33,26.45,10878,0
+ELC.US,D,20191022,000000,26.45,26.45,26.33,26.41,8878,0
+ELC.US,D,20191023,000000,26.41,26.49,26.252,26.44,25053,0
+ELC.US,D,20191024,000000,26.4,26.455,26.29,26.32,17877,0
+ELC.US,D,20191025,000000,26.31,26.49,26.31,26.465,13642,0
+ELC.US,D,20191028,000000,26.45,26.47,26.3625,26.43,6277,0
+ELC.US,D,20191029,000000,26.32,26.4314,26.105,26.16,13112,0
+ELC.US,D,20191030,000000,26.18,26.2707,25.97,26.1,22187,0
+ELC.US,D,20191031,000000,26.19,26.52,26.145,26.48,166174,0
+ELC.US,D,20191101,000000,26.38,26.44,26.38,26.4,22326,0
+ELC.US,D,20191104,000000,26.43,26.52,26.3528,26.43,21933,0
+ELC.US,D,20191105,000000,26.27,26.37,26.24,26.26,17037,0
+ELC.US,D,20191106,000000,26.27,26.38,26.24,26.24,16109,0
+ELC.US,D,20191107,000000,26.18,26.18,25.95,26.04,11361,0
+ELC.US,D,20191108,000000,25.99,26.2288,25.885,26.16,20023,0
+ELC.US,D,20191111,000000,26.16,26.25,26.1,26.17,5983,0
+ELC.US,D,20191112,000000,26.14,26.2679,26.1081,26.19,9872,0
+ELC.US,D,20191113,000000,26.32,26.43,26.18,26.27,11226,0
+ELC.US,D,20191114,000000,26.27,26.37,26.27,26.34,11188,0
+ELC.US,D,20191115,000000,26.35,26.49,26.31,26.49,6862,0
+ELC.US,D,20191118,000000,26.48,26.59,26.3821,26.59,20296,0
+ELC.US,D,20191119,000000,26.56,26.6,26.49,26.56,17110,0
+ELC.US,D,20191120,000000,26.56,26.6,26.51,26.57,11460,0
+ELC.US,D,20191121,000000,26.57,26.57,26.35,26.52,14162,0
+ELC.US,D,20191122,000000,26.43,26.546,26.34,26.34,11685,0
+ELC.US,D,20191125,000000,26.35,26.43,26.31,26.43,10642,0
+ELC.US,D,20191126,000000,26.42,26.49,26.34,26.34,9964,0
+ELC.US,D,20191127,000000,25.98,25.99,25.75,25.79,21164,0
+ELC.US,D,20191129,000000,25.77,25.77,25.48,25.52,44294,0
+ELC.US,D,20191202,000000,25.6,25.6,25.24,25.53,84901,0
+ELC.US,D,20191203,000000,25.45,25.45,25.319,25.4,9151,0
+ELC.US,D,20191204,000000,25.41,25.59,25.4,25.4,15620,0
+ELC.US,D,20191205,000000,25.46,25.4651,25.23,25.28,20679,0
+ELC.US,D,20191206,000000,25.2,25.3819,25.18,25.3291,15326,0
+ELC.US,D,20191209,000000,25.3,25.4042,25.2954,25.3278,8250,0
+ELC.US,D,20191210,000000,25.36,25.505,25.36,25.47,15750,0
+ELC.US,D,20191211,000000,25.46,25.63,25.46,25.63,17120,0
+ELC.US,D,20191212,000000,25.7,25.7,25.44,25.6,19413,0
+ELC.US,D,20191213,000000,25.51,25.79,25.51,25.79,11397,0
+ELC.US,D,20191216,000000,25.7,25.85,25.7,25.85,7190,0
+ELC.US,D,20191217,000000,25.9171,25.92,25.856,25.92,7755,0
+ELC.US,D,20191218,000000,25.92,26.14,25.92,26.14,4824,0
+ELC.US,D,20191219,000000,26.12,26.15,26,26.14,7460,0
+ELC.US,D,20191220,000000,26.08,26.1405,26.08,26.09,4703,0
+ELC.US,D,20191223,000000,26.09,26.15,26.05,26.15,9929,0
+ELC.US,D,20191224,000000,26.14,26.14,25.86,25.93,6430,0
+ELC.US,D,20191226,000000,26,26.1,25.91,25.91,8867,0
+ELC.US,D,20191227,000000,25.91,26.1369,25.91,26,11198,0
+ELC.US,D,20191230,000000,25.95,26.01,25.93,25.95,7014,0
+ELC.US,D,20191231,000000,25.95,25.97,25.87,25.91,17364,0
+ELC.US,D,20200102,000000,25.91,26.25,25.91,26.25,22333,0
+ELC.US,D,20200103,000000,26.03,26.32,26.03,26.26,17814,0
+ELC.US,D,20200106,000000,26.14,26.22,26.14,26.21,10758,0
+ELC.US,D,20200107,000000,26.22,26.22,26.15,26.19,21128,0
+ELC.US,D,20200108,000000,26.11,26.22,26.11,26.16,13379,0
+ELC.US,D,20200109,000000,26.2,26.31,26.18,26.31,29535,0
+ELC.US,D,20200110,000000,26.24,26.42,26.24,26.42,14312,0
+ELC.US,D,20200113,000000,26.31,26.4,26.2431,26.4,8512,0
+ELC.US,D,20200114,000000,26.4,26.4223,26.29,26.4,14807,0
+ELC.US,D,20200115,000000,26.3,26.4799,26.3,26.37,8886,0
+ELC.US,D,20200116,000000,26.32,26.4,26.32,26.35,8932,0
+ELC.US,D,20200117,000000,26.35,26.35,26.25,26.3,9091,0
+ELC.US,D,20200121,000000,26.23,26.29,26.11,26.2,19548,0
+ELC.US,D,20200122,000000,26.13,26.187,26.0687,26.14,9938,0
+ELC.US,D,20200123,000000,26.04,26.18,26.04,26.18,7095,0
+ELC.US,D,20200124,000000,26.13,26.1436,26.06,26.11,5086,0
+ELC.US,D,20200127,000000,25.98,26.1178,25.98,26.09,6113,0
+ELC.US,D,20200128,000000,26.1153,26.17,26.03,26.04,7818,0
+ELC.US,D,20200129,000000,26.05,26.26,26.05,26.22,14999,0
+ELC.US,D,20200130,000000,26.18,26.24,26.1711,26.23,7442,0
+ELC.US,D,20200131,000000,26.21,26.38,26.14,26.2,18322,0
+ELC.US,D,20200203,000000,26.14,26.34,26.14,26.34,6291,0
+ELC.US,D,20200204,000000,26.4,26.48,26.4,26.4187,25306,0
+ELC.US,D,20200205,000000,26.32,26.35,26.19,26.34,18829,0
+ELC.US,D,20200206,000000,26.38,26.38,26.19,26.27,32792,0
+ELC.US,D,20200207,000000,26.37,26.44,26.22,26.25,17773,0
+ELC.US,D,20200210,000000,26.25,26.39,26.25,26.31,10085,0
+ELC.US,D,20200211,000000,26.31,26.375,26.31,26.336,4939,0
+ELC.US,D,20200212,000000,26.36,26.44,26.31,26.34,9810,0
+ELC.US,D,20200213,000000,26.38,26.41,26.2606,26.34,5690,0
+ELC.US,D,20200214,000000,26.28,26.39,26.28,26.34,14637,0
+ELC.US,D,20200218,000000,26.3,26.38,26.3,26.37,11197,0
+ELC.US,D,20200219,000000,26.3181,26.43,26.2756,26.34,19966,0
+ELC.US,D,20200220,000000,26.28,26.45,26.28,26.45,19999,0
+ELC.US,D,20200221,000000,26.4,26.4377,26.3133,26.33,13435,0
+ELC.US,D,20200224,000000,26.31,26.33,26.1,26.2,10545,0
+ELC.US,D,20200225,000000,26.28,26.28,25.76,25.8,28014,0
+ELC.US,D,20200226,000000,25.8,26.2,25.77,26.14,31731,0
+ELC.US,D,20200227,000000,25.76,25.9,25.4,25.77,26071,0
+ELC.US,D,20200228,000000,25.18,25.7195,24.93,24.93,51885,0
+ELC.US,D,20200302,000000,25.19,25.44,25,25.4,22205,0
+ELC.US,D,20200303,000000,25.44,25.99,25.2315,25.63,23444,0
+ELC.US,D,20200304,000000,25.55,25.9765,25.55,25.82,14874,0
+ELC.US,D,20200305,000000,25.79,25.927,25.56,25.83,9621,0
+ELC.US,D,20200306,000000,25.6,25.6,25.21,25.25,13938,0
+ELC.US,D,20200309,000000,24.82,24.96,24.51,24.9,33336,0
+ELC.US,D,20200310,000000,25.11,25.5369,25.03,25.12,12880,0
+ELC.US,D,20200311,000000,25.15,25.2462,24.82,25.15,31982,0
+ELC.US,D,20200312,000000,24.74,24.74,23.51,23.75,67965,0
+ELC.US,D,20200313,000000,24.5,24.5,23.9,24.12,31685,0
+ELC.US,D,20200316,000000,23.7,24.126,23.25,23.52,112500,0
+ELC.US,D,20200317,000000,23.55,23.9199,23.51,23.55,41349,0
+ELC.US,D,20200318,000000,23.14,23.36,20.5196,20.63,52142,0
+ELC.US,D,20200319,000000,20.65,21.31,20.285,21.31,88949,0
+ELC.US,D,20200320,000000,21.33,22.73,21.33,22.3292,50428,0
+ELC.US,D,20200323,000000,22.35,22.8683,21.6687,22.27,52456,0
+ELC.US,D,20200324,000000,22.41,24.61,22.31,23.54,30248,0
+ELC.US,D,20200325,000000,23.7,25,23.7,24.8,20942,0
+ELC.US,D,20200326,000000,24.15,25.2,24.15,25.2,33657,0
+ELC.US,D,20200327,000000,24.8848,25.0297,24.25,24.84,29033,0
+ELC.US,D,20200330,000000,24.27,25.08,24.27,24.83,9051,0
+ELC.US,D,20200331,000000,24.81,25.16,24.79,24.79,25518,0
+ELC.US,D,20200401,000000,24.53,24.65,23.76,24.65,27788,0
+ELC.US,D,20200402,000000,23.98,24.6013,23.85,24.1,15676,0
+ELC.US,D,20200403,000000,23.75,24.1648,23.6,23.74,13459,0
+ELC.US,D,20200406,000000,23.75,24.6402,23.74,23.77,13437,0
+ELC.US,D,20200407,000000,24.12,24.56,24.01,24.5,26547,0
+ELC.US,D,20200408,000000,24.32,25.0782,24.23,24.45,34514,0
+ELC.US,D,20200409,000000,24.68,25.29,24.68,25.28,19201,0
+ELC.US,D,20200413,000000,25.29,25.29,24.98,25.28,11428,0
+ELC.US,D,20200414,000000,24.98,25.3,24.75,25.3,27746,0
+ELC.US,D,20200415,000000,24.9,25.23,24.9,25.08,12437,0
+ELC.US,D,20200416,000000,24.99,25.2518,24.99,25.04,5764,0
+ELC.US,D,20200417,000000,25.1,25.8808,25.1,25.88,17242,0
+ELC.US,D,20200420,000000,25.55,25.7,25.55,25.7,8666,0
+ELC.US,D,20200421,000000,25.5,25.5,25.25,25.32,10030,0
+ELC.US,D,20200422,000000,25.32,25.69,25.32,25.37,10563,0
+ELC.US,D,20200423,000000,25.37,25.56,25.306,25.56,17836,0
+ELC.US,D,20200424,000000,25.58,25.62,25.5,25.57,5964,0
+ELC.US,D,20200427,000000,25.65,25.7,25.65,25.68,6901,0
+ELC.US,D,20200428,000000,25.7,25.718,25.53,25.53,7307,0
+ELC.US,D,20200429,000000,25.635,25.82,25.635,25.6873,12262,0
+ELC.US,D,20200430,000000,25.7,25.8,25.52,25.71,35409,0
+ELC.US,D,20200501,000000,25.69,25.7,25.35,25.37,9509,0
+ELC.US,D,20200504,000000,25.35,25.53,25.31,25.53,9743,0
+ELC.US,D,20200505,000000,25.55,25.56,25.37,25.47,9777,0
+ELC.US,D,20200506,000000,25.34,25.4,25.21,25.3182,18087,0
+ELC.US,D,20200507,000000,25.35,25.46,25.35,25.3754,10368,0
+ELC.US,D,20200508,000000,25.4,25.42,25.2517,25.42,3265,0
+ELC.US,D,20200511,000000,25.42,25.84,25.39,25.83,12761,0
+ELC.US,D,20200512,000000,25.71,25.91,25.71,25.91,10795,0
+ELC.US,D,20200513,000000,25.88,25.9,25.69,25.88,7662,0
+ELC.US,D,20200514,000000,25.72,25.88,25.38,25.88,6330,0
+ELC.US,D,20200515,000000,25.74,25.98,25.74,25.98,8597,0
+ELC.US,D,20200518,000000,25.96,26,25.89,26,3886,0
+ELC.US,D,20200519,000000,25.89,26,25.89,25.965,4883,0
+ELC.US,D,20200520,000000,25.97,25.97,25.8654,25.8701,6660,0
+ELC.US,D,20200521,000000,25.85,26,25.85,25.9872,11995,0
+ELC.US,D,20200522,000000,25.9,26.045,25.8,25.8,13545,0
+ELC.US,D,20200526,000000,26.17,26.2,26.09,26.11,4114,0
+ELC.US,D,20200527,000000,25.97,26.07,25.9,26.07,9831,0
+ELC.US,D,20200528,000000,25.77,25.8892,25.6615,25.8,5410,0
+ELC.US,D,20200529,000000,25.76,26.03,25.76,26.03,8077,0
+ELC.US,D,20200601,000000,26.03,26.09,25.96,26.08,9211,0
+ELC.US,D,20200602,000000,26,26.05,25.96,26.05,18943,0
+ELC.US,D,20200603,000000,25.98,26.15,25.97,26.15,19275,0
+ELC.US,D,20200604,000000,26.01,26.29,26.01,26.15,7639,0
+ELC.US,D,20200605,000000,26.1,26.29,26.1,26.14,7286,0
+ELC.US,D,20200608,000000,26.11,26.31,26.11,26.31,10406,0
+ELC.US,D,20200609,000000,25.85,26.1432,25.85,26.05,10352,0
+ELC.US,D,20200610,000000,26.06,26.19,26.05,26.19,5755,0
+ELC.US,D,20200611,000000,25.87,26,25.63,25.63,3892,0
+ELC.US,D,20200612,000000,25.79,25.928,25.41,25.42,9034,0
+ELC.US,D,20200615,000000,25.45,25.52,25.39,25.42,7930,0
+ELC.US,D,20200616,000000,25.56,25.73,25.54,25.58,18044,0
+ELC.US,D,20200617,000000,25.65,25.776,25.5601,25.61,5999,0
+ELC.US,D,20200618,000000,25.55,25.7091,25.55,25.63,2915,0
+ELC.US,D,20200619,000000,25.6,25.75,25.57,25.69,6844,0
+ELC.US,D,20200622,000000,25.74,25.74,25.585,25.59,10923,0
+ELC.US,D,20200623,000000,25.67,25.763,25.54,25.6,77832,0
+ELC.US,D,20200624,000000,25.68,25.68,25.3,25.42,35386,0
+ELC.US,D,20200625,000000,25.42,25.49,25.31,25.31,9668,0
+ELC.US,D,20200626,000000,25.4882,25.4882,25.26,25.31,9274,0
+ELC.US,D,20200629,000000,25.33,25.34,25.29,25.34,8473,0
+ELC.US,D,20200630,000000,25.29,25.3824,25.05,25.05,116456,0
+ELC.US,D,20200701,000000,25.14,25.19,25.05,25.16,30401,0
+ELC.US,D,20200702,000000,25.2,25.29,25.18,25.27,11836,0
+ELC.US,D,20200706,000000,25.34,25.34,25.18,25.28,52285,0
+ELC.US,D,20200707,000000,25.22,25.3599,25.22,25.34,23283,0
+ELC.US,D,20200708,000000,25.27,25.34,25.25,25.27,12949,0
+ELC.US,D,20200709,000000,25.27,25.37,25.2259,25.36,17555,0
+ELC.US,D,20200710,000000,25.26,25.49,25.26,25.49,14932,0
+ELC.US,D,20200713,000000,25.43,25.57,25.4,25.4,14760,0
+ELC.US,D,20200714,000000,25.42,25.5428,25.4,25.41,8893,0
+ELC.US,D,20200715,000000,25.47,25.55,25.38,25.55,10108,0
+ELC.US,D,20200716,000000,25.48,25.7,25.38,25.7,12801,0
+ELC.US,D,20200717,000000,25.66,25.89,25.66,25.8081,12061,0
+ELC.US,D,20200720,000000,25.74,25.94,25.74,25.77,18250,0
+ELC.US,D,20200721,000000,25.75,25.83,25.75,25.78,3380,0
+ELC.US,D,20200722,000000,25.65,25.89,25.65,25.89,10048,0
+ELC.US,D,20200723,000000,25.89,25.89,25.815,25.87,6510,0
+ELC.US,D,20200724,000000,25.76,25.87,25.74,25.87,6344,0
+ELC.US,D,20200727,000000,25.8,25.93,25.8,25.91,9371,0
+ELC.US,D,20200728,000000,25.85,25.91,25.8,25.87,8885,0
+ELC.US,D,20200729,000000,25.84,26.08,25.84,26.05,20902,0
+ELC.US,D,20200730,000000,25.96,26.13,25.94,26.12,10171,0
+ELC.US,D,20200731,000000,26.08,26.18,25.95,25.95,11628,0
+ELC.US,D,20200803,000000,25.91,26.03,25.91,25.98,6432,0
+ELC.US,D,20200804,000000,25.9,26.01,25.9,26.01,10771,0
+ELC.US,D,20200805,000000,25.96,26.02,25.96,26.0101,8419,0
+ELC.US,D,20200806,000000,25.98,25.98,25.94,25.98,3857,0
+ELC.US,D,20200807,000000,25.92,26.17,25.91,26.15,10169,0
+ELC.US,D,20200810,000000,26.03,26.2,26,26.19,6797,0
+ELC.US,D,20200811,000000,26.19,26.22,26.11,26.2,6568,0
+ELC.US,D,20200812,000000,26.15,26.28,26.15,26.28,4894,0
+ELC.US,D,20200813,000000,26.28,26.28,26.17,26.22,10793,0
+ELC.US,D,20200814,000000,26.1,26.27,26.1,26.21,19180,0
+ELC.US,D,20200817,000000,26.21,26.21,26.07,26.08,6846,0
+ELC.US,D,20200818,000000,26.08,26.25,26.04,26.25,18248,0
+ELC.US,D,20200819,000000,26.25,26.33,26.2,26.3037,7313,0
+ELC.US,D,20200820,000000,26.3,26.38,26.2,26.38,12420,0
+ELC.US,D,20200821,000000,26.34,26.37,26.3099,26.37,6309,0
+ELC.US,D,20200824,000000,26.38,26.4028,26.3,26.34,7034,0
+ELC.US,D,20200825,000000,26.28,26.525,26.28,26.5,8573,0
+ELC.US,D,20200826,000000,26.55,26.67,26.43,26.6,19185,0
+ELC.US,D,20200827,000000,26.64,26.74,26.64,26.7,6911,0
+ELC.US,D,20200828,000000,26.43,26.4931,26.31,26.31,14216,0
+ELC.US,D,20200831,000000,26.31,26.31,26.01,26.01,38069,0
+ELC.US,D,20200901,000000,26.06,26.2,26.06,26.2,21571,0
+ELC.US,D,20200902,000000,26.2,26.2,26.11,26.17,6816,0
+ELC.US,D,20200903,000000,26.11,26.14,25.92,26.14,12554,0
+ELC.US,D,20200904,000000,26.14,26.14,25.7351,25.9,10858,0
+ELC.US,D,20200908,000000,25.98,25.98,25.626,25.655,11138,0
+ELC.US,D,20200909,000000,25.99,25.99,25.72,25.78,20826,0
+ELC.US,D,20200910,000000,25.83,25.99,25.83,25.93,10445,0
+ELC.US,D,20200911,000000,25.86,25.98,25.81,25.8874,10071,0
+ELC.US,D,20200914,000000,25.84,26.04,25.84,26.04,8788,0
+ELC.US,D,20200915,000000,25.94,26.06,25.94,26.03,4429,0
+ELC.US,D,20200916,000000,26,26.134,25.97,26.09,10120,0
+ELC.US,D,20200917,000000,26.08,26.1199,26,26.0143,4308,0
+ELC.US,D,20200918,000000,25.97,26,25.84,25.95,8836,0
+ELC.US,D,20200921,000000,25.9,25.93,25.82,25.9,7538,0
+ELC.US,D,20200922,000000,25.8871,26.14,25.78,26.08,14496,0
+ELC.US,D,20200923,000000,26.13,26.13,25.7,25.74,10169,0
+ELC.US,D,20200924,000000,25.75,25.83,25.64,25.75,5346,0
+ELC.US,D,20200925,000000,25.71,25.9773,25.71,25.95,7166,0
+ELC.US,D,20200928,000000,26.12,26.2,26.05,26.05,12978,0
+ELC.US,D,20200929,000000,26.01,26.27,25.99,26.27,8090,0
+ELC.US,D,20200930,000000,26.19,26.19,25.75,25.75,46080,0
+ELC.US,D,20201001,000000,25.84,26.0325,25.82,26.03,20923,0
+ELC.US,D,20201002,000000,25.93,26.06,25.91,26.01,12155,0
+ELC.US,D,20201005,000000,25.92,26.23,25.92,26.21,8224,0
+ELC.US,D,20201006,000000,26.23,26.36,26.16,26.3,15804,0
+ELC.US,D,20201007,000000,26.2,26.29,26.09,26.28,11477,0
+ELC.US,D,20201008,000000,26.21,26.3756,26.16,26.33,11058,0
+ELC.US,D,20201009,000000,26.36,26.36,26.11,26.22,8346,0
+ELC.US,D,20201012,000000,26.17,26.32,26.17,26.29,7111,0
+ELC.US,D,20201013,000000,26.2,26.45,26.2,26.45,12605,0
+ELC.US,D,20201014,000000,26.35,26.35,26.15,26.222,9531,0
+ELC.US,D,20201015,000000,26.09,26.3,26.09,26.3,4661,0
+ELC.US,D,20201016,000000,26.1805,26.2939,26.14,26.17,6970,0
+ELC.US,D,20201019,000000,26.12,26.26,26.03,26.15,16828,0
+ELC.US,D,20201020,000000,26.06,26.22,26.06,26.22,3886,0
+ELC.US,D,20201021,000000,26.0879,26.0879,25.93,25.95,7111,0
+ELC.US,D,20201022,000000,25.93,26.05,25.93,26.05,18193,0
+ELC.US,D,20201023,000000,26.16,26.29,26.095,26.2,11344,0
+ELC.US,D,20201026,000000,26.06,26.11,26.02,26.02,6058,0
+ELC.US,D,20201027,000000,26.05,26.145,26.02,26.02,11072,0
+ELC.US,D,20201028,000000,25.95,26.07,25.8,25.8,8574,0
+ELC.US,D,20201029,000000,25.75,25.9218,25.75,25.76,3624,0
+ELC.US,D,20201030,000000,25.73,25.84,25.64,25.79,32914,0
+ELC.US,D,20201102,000000,25.75,26.01,25.69,25.75,67665,0
+ELC.US,D,20201103,000000,25.79,25.88,25.75,25.75,9136,0
+ELC.US,D,20201104,000000,25.75,26.07,25.75,26.06,7417,0
+ELC.US,D,20201105,000000,26.07,26.22,26.06,26.17,7424,0
+ELC.US,D,20201106,000000,26.06,26.12,26,26.06,8250,0
+ELC.US,D,20201109,000000,26.15,26.44,25.99,26.36,21894,0
+ELC.US,D,20201110,000000,26.3,26.3,26.2,26.29,9703,0
+ELC.US,D,20201111,000000,26.29,26.29,26.23,26.27,4411,0
+ELC.US,D,20201112,000000,26.21,26.25,26.21,26.25,11943,0
+ELC.US,D,20201113,000000,26.21,26.25,26.21,26.25,8270,0
+ELC.US,D,20201116,000000,26.27,26.27,26.21,26.25,10494,0
+ELC.US,D,20201117,000000,26.13,26.49,26.13,26.45,12376,0
+ELC.US,D,20201118,000000,26.39,26.4,26.31,26.35,8544,0
+ELC.US,D,20201119,000000,26.3,26.4,26.17,26.4,15282,0
+ELC.US,D,20201120,000000,26.24,26.29,26.18,26.25,8409,0
+ELC.US,D,20201123,000000,26.15,26.36,26.15,26.265,8849,0
+ELC.US,D,20201124,000000,26.27,26.32,26.2671,26.3,3121,0
+ELC.US,D,20201125,000000,26.22,26.39,26.22,26.3899,12939,0
+ELC.US,D,20201127,000000,26.09,26.09,26.02,26.07,4045,0
+ELC.US,D,20201130,000000,26.09,26.17,25.94,26.06,26240,0
+ELC.US,D,20201201,000000,26,26.15,25.97,26.15,8570,0
+ELC.US,D,20201202,000000,26.14,26.18,26.06,26.13,6244,0
+ELC.US,D,20201203,000000,26.01,26.27,26.01,26.27,8378,0
+ELC.US,D,20201204,000000,26.27,26.27,26.18,26.19,9476,0
+ELC.US,D,20201207,000000,26.15,26.258,26.02,26.05,19501,0
+ELC.US,D,20201208,000000,26.056,26.12,26.05,26.11,8126,0
+ELC.US,D,20201209,000000,26.06,26.21,26.06,26.11,10501,0
+ELC.US,D,20201210,000000,26.12,26.17,26.01,26.02,9092,0
+ELC.US,D,20201211,000000,25.97,26.1,25.93,26.05,9191,0
+ELC.US,D,20201214,000000,26.02,26.19,25.98,26.19,6604,0
+ELC.US,D,20201215,000000,26.2,26.2,26.06,26.14,12406,0
+ELC.US,D,20201216,000000,26.17,26.19,26.05,26.15,7607,0
+ELC.US,D,20201217,000000,26.19,26.19,26.13,26.19,9053,0
+ELC.US,D,20201218,000000,26.19,26.34,26.14,26.34,13261,0
+ELC.US,D,20201221,000000,26.19,26.35,26.1486,26.26,11796,0
+ELC.US,D,20201222,000000,26.19,26.3499,26.05,26.23,15995,0
+ELC.US,D,20201223,000000,26.33,26.33,26.05,26.1,17691,0
+ELC.US,D,20201224,000000,26.14,26.24,26.1,26.24,6683,0
+ELC.US,D,20201228,000000,26.24,26.35,26.17,26.35,10597,0
+ELC.US,D,20201229,000000,26.2465,26.56,26.16,26.55,18716,0
+ELC.US,D,20201230,000000,26.54,26.73,26.46,26.7,29303,0
+ELC.US,D,20201231,000000,26.56,26.96,26.56,26.88,81458,0
+ELC.US,D,20210104,000000,26.81,26.81,26.555,26.66,21623,0
+ELC.US,D,20210105,000000,26.63,26.63,26.4,26.43,17889,0
+ELC.US,D,20210106,000000,26.37,26.37,26.01,26.04,16167,0
+ELC.US,D,20210107,000000,26.18,26.25,25.95,26.18,19801,0
+ELC.US,D,20210108,000000,26.18,26.18,26.02,26.13,3599,0
+ELC.US,D,20210111,000000,26.09,26.09,25.84,25.85,12971,0
+ELC.US,D,20210112,000000,25.8,25.89,25.66,25.89,19639,0
+ELC.US,D,20210113,000000,25.89,26.22,25.89,26.22,16701,0
+ELC.US,D,20210114,000000,26.12,26.27,26.02,26.27,8051,0
+ELC.US,D,20210115,000000,26.15,26.255,26.0708,26.1,12870,0
+ELC.US,D,20210119,000000,26.07,26.5,26.04,26.44,23628,0
+ELC.US,D,20210120,000000,26.44,26.51,26.19,26.51,7572,0
+ELC.US,D,20210121,000000,26.3374,26.41,26.28,26.3368,5581,0
+ELC.US,D,20210122,000000,26.28,26.6,26.28,26.54,5298,0
+ELC.US,D,20210125,000000,26.45,26.6,26.42,26.42,13266,0
+ELC.US,D,20210126,000000,26.46,26.54,26.3699,26.3699,2351,0
+ELC.US,D,20210127,000000,26.27,26.3488,26.06,26.06,9189,0
+ELC.US,D,20210128,000000,26.03,26.32,26.03,26.18,15526,0
+ELC.US,D,20210129,000000,26.1,26.28,25.92,26.28,32047,0
+ELC.US,D,20210201,000000,26.22,26.41,26.1556,26.37,9141,0
+ELC.US,D,20210202,000000,26.22,26.44,26.22,26.3,11427,0
+ELC.US,D,20210203,000000,26.33,26.43,26.265,26.39,9728,0
+ELC.US,D,20210204,000000,26.26,26.46,26.26,26.45,8876,0
+ELC.US,D,20210205,000000,26.37,26.37,25.98,25.98,50886,0
+ELC.US,D,20210208,000000,26.07,26.07,25.93,26,14987,0
+ELC.US,D,20210209,000000,26,26,25.95,25.96,7413,0
+ELC.US,D,20210210,000000,25.95,25.9797,25.76,25.8065,25222,0
+ELC.US,D,20210211,000000,25.92,25.92,25.6,25.62,29710,0
+ELC.US,D,20210212,000000,25.55,25.73,25.48,25.55,30477,0
+ELC.US,D,20210216,000000,25.47,25.66,25.47,25.52,33209,0
+ELC.US,D,20210217,000000,25.52,25.64,25.52,25.58,9389,0
+ELC.US,D,20210218,000000,25.53,25.55,25.52,25.55,11785,0
+ELC.US,D,20210219,000000,25.52,25.6496,25.52,25.61,11747,0
+ELC.US,D,20210222,000000,25.65,25.65,25.585,25.62,15489,0
+ELC.US,D,20210223,000000,25.54,25.65,25.54,25.6,11534,0
+ELC.US,D,20210224,000000,25.65,25.65,25.595,25.6,19125,0
+ELC.US,D,20210225,000000,25.35,25.37,25.215,25.28,20421,0
+ELC.US,D,20210226,000000,25.32,25.48,25.245,25.45,37200,0
+ELC.US,D,20210301,000000,25.59,25.59,25.37,25.46,18652,0
+ELC.US,D,20210302,000000,25.57,25.57,25.46,25.46,8863,0
+ELC.US,D,20210303,000000,25.3294,25.55,25.32,25.54,10905,0
+ELC.US,D,20210304,000000,25.44,25.6,25.3286,25.35,14030,0
+ELC.US,D,20210305,000000,25.35,25.76,25.3166,25.54,31722,0
+ELC.US,D,20210308,000000,25.5113,25.61,25.49,25.58,13430,0
+ELC.US,D,20210309,000000,25.53,25.65,25.53,25.53,15753,0
+ELC.US,D,20210310,000000,25.53,25.6,25.51,25.58,12029,0
+ELC.US,D,20210311,000000,25.531,25.6546,25.5,25.6,16637,0
+ELC.US,D,20210312,000000,25.52,25.56,25.37,25.54,19850,0
+ELC.US,D,20210315,000000,25.53,25.58,25.44,25.5,10605,0
+ELC.US,D,20210316,000000,25.5,25.562,25.5,25.55,32105,0
+ELC.US,D,20210317,000000,25.45,25.4903,25.41,25.43,4618,0
+ELC.US,D,20210318,000000,25.5,25.5,25.25,25.27,23689,0
+ELC.US,D,20210319,000000,25.28,25.39,25.27,25.39,9223,0
+ELC.US,D,20210322,000000,25.32,25.44,25.32,25.39,8146,0
+ELC.US,D,20210323,000000,25.39,25.4,25.3457,25.39,6997,0
+ELC.US,D,20210324,000000,25.45,25.47,25.39,25.4,16198,0
+ELC.US,D,20210325,000000,25.47,25.47,25.37,25.4,4095,0
+ELC.US,D,20210326,000000,25.45,25.45,25.36,25.4099,5793,0
+ELC.US,D,20210329,000000,25.41,25.41,25.3261,25.36,5268,0
+ELC.US,D,20210330,000000,25.39,25.46,25.3732,25.4,12882,0
+ELC.US,D,20210331,000000,25.5,25.5,25.449,25.45,13952,0
+ELC.US,D,20210401,000000,25.5,25.64,25.36,25.52,24453,0
+ELC.US,D,20210405,000000,25.65,25.65,25.485,25.49,12420,0
+ELC.US,D,20210406,000000,25.65,25.65,25.46,25.59,23394,0
+ELC.US,D,20210407,000000,25.59,25.621,25.45,25.6,8970,0
+ELC.US,D,20210408,000000,25.49,25.73,25.49,25.69,7596,0
+ELC.US,D,20210409,000000,25.75,25.8,25.69,25.69,17909,0
+ELC.US,D,20210412,000000,25.69,25.7648,25.68,25.68,15763,0
+ELC.US,D,20210413,000000,25.76,25.8,25.6,25.69,7231,0
+ELC.US,D,20210414,000000,25.69,25.74,25.56,25.56,15089,0
+ELC.US,D,20210415,000000,25.56,25.8,25.56,25.8,7285,0
+ELC.US,D,20210416,000000,25.7279,25.8,25.61,25.8,10706,0
+ELC.US,D,20210419,000000,25.72,25.72,25.63,25.64,6543,0
+ELC.US,D,20210420,000000,25.61,25.61,25.52,25.59,9380,0
+ELC.US,D,20210421,000000,25.53,25.65,25.53,25.58,11242,0
+ELC.US,D,20210422,000000,25.7,25.7,25.54,25.63,19770,0
+ELC.US,D,20210423,000000,25.65,25.75,25.56,25.56,7376,0
+ELC.US,D,20210426,000000,25.56,25.7438,25.56,25.64,12278,0
+ELC.US,D,20210427,000000,25.58,25.67,25.58,25.65,9400,0
+ELC.US,D,20210428,000000,25.57,25.68,25.5604,25.6,10011,0
+ELC.US,D,20210429,000000,25.632,25.67,25.6,25.67,3306,0
+ELC.US,D,20210430,000000,25.67,25.67,25.49,25.49,42681,0
+ELC.US,D,20210503,000000,25.53,25.65,25.525,25.65,16229,0
+ELC.US,D,20210504,000000,25.56,25.68,25.56,25.63,8154,0
+ELC.US,D,20210505,000000,25.6,25.6351,25.6,25.6,4772,0
+ELC.US,D,20210506,000000,25.63,25.65,25.55,25.606,10605,0
+ELC.US,D,20210507,000000,25.57,25.69,25.57,25.69,9622,0
+ELC.US,D,20210510,000000,25.64,25.64,25.55,25.59,4896,0
+ELC.US,D,20210511,000000,25.58,25.58,25.41,25.54,12600,0
+ELC.US,D,20210512,000000,25.48,25.51,25.39,25.39,22771,0
+ELC.US,D,20210513,000000,25.41,25.61,25.41,25.512,14809,0
+ELC.US,D,20210514,000000,25.55,25.65,25.5104,25.64,6464,0
+ELC.US,D,20210517,000000,25.63,25.63,25.55,25.55,6867,0
+ELC.US,D,20210518,000000,25.55,25.62,25.53,25.55,6077,0
+ELC.US,D,20210519,000000,25.43,25.59,25.43,25.59,3905,0
+ELC.US,D,20210520,000000,25.54,25.62,25.54,25.62,6798,0
+ELC.US,D,20210521,000000,25.55,25.73,25.55,25.72,13213,0
+ELC.US,D,20210524,000000,25.73,25.77,25.56,25.66,8856,0
+ELC.US,D,20210525,000000,25.6082,25.72,25.6,25.72,7049,0
+ELC.US,D,20210526,000000,25.62,25.72,25.58,25.625,5518,0
+ELC.US,D,20210527,000000,25.39,25.39,25.26,25.26,18910,0
+ELC.US,D,20210528,000000,25.27,25.37,25.27,25.29,20133,0
+ELC.US,D,20210601,000000,25.27,25.4283,25.27,25.37,12075,0
+ELC.US,D,20210602,000000,25.33,25.42,25.32,25.33,11157,0
+ELC.US,D,20210603,000000,25.3,25.42,25.3,25.4,15087,0
+ELC.US,D,20210604,000000,25.38,25.41,25.3014,25.35,9967,0
+ELC.US,D,20210607,000000,25.33,25.41,25.31,25.33,13291,0
+ELC.US,D,20210608,000000,25.33,25.35,25.32,25.335,11893,0
+ELC.US,D,20210609,000000,25.35,25.415,25.35,25.41,11016,0
+ELC.US,D,20210610,000000,25.45,25.45,25.38,25.44,13074,0
+ELC.US,D,20210611,000000,25.45,25.5,25.38,25.49,12916,0
+ELC.US,D,20210614,000000,25.47,25.56,25.4502,25.56,14362,0
+ELC.US,D,20210615,000000,25.65,25.66,25.525,25.6,13123,0
+ELC.US,D,20210616,000000,25.5,25.65,25.5,25.63,5846,0
+ELC.US,D,20210617,000000,25.47,25.72,25.47,25.68,6598,0
+ELC.US,D,20210618,000000,25.56,25.72,25.56,25.7,4107,0
+ELC.US,D,20210621,000000,25.7,25.77,25.622,25.75,13001,0
+ELC.US,D,20210622,000000,25.7,25.7,25.35,25.5,36779,0
+ELC.US,D,20210623,000000,25.4395,25.54,25.4395,25.48,6327,0
+ELC.US,D,20210624,000000,25.51,25.51,25.41,25.4685,7000,0
+ELC.US,D,20210625,000000,25.48,25.4892,25.42,25.48,4432,0
+ELC.US,D,20210628,000000,25.51,25.52,25.4107,25.52,4511,0
+ELC.US,D,20210629,000000,25.4765,25.52,25.4765,25.51,4510,0
+ELC.US,D,20210630,000000,25.44,25.646,25.425,25.51,30793,0
+ELC.US,D,20210701,000000,25.43,25.4893,25.43,25.4306,9798,0
+ELC.US,D,20210702,000000,25.43,25.5,25.37,25.41,14366,0
+ELC.US,D,20210706,000000,25.45,25.48,25.4,25.47,7324,0
+ELC.US,D,20210707,000000,25.45,25.45,25.41,25.4202,8962,0
+ELC.US,D,20210708,000000,25.38,25.435,25.38,25.42,9412,0
+ELC.US,D,20210709,000000,25.43,25.43,25.38,25.38,5926,0
+ELC.US,D,20210712,000000,25.39,25.43,25.39,25.41,8164,0
+ELC.US,D,20210713,000000,25.39,25.42,25.39,25.42,10974,0
+ELC.US,D,20210714,000000,25.4,25.45,25.4,25.45,4523,0
+ELC.US,D,20210715,000000,25.45,25.47,25.3903,25.42,13282,0
+ELC.US,D,20210716,000000,25.4,25.4596,25.4,25.41,3788,0
+ELC.US,D,20210719,000000,25.4,25.44,25.38,25.38,2885,0
+ELC.US,D,20210720,000000,25.35,25.45,25.35,25.45,2286,0
+ELC.US,D,20210721,000000,25.35,25.46,25.35,25.46,4389,0
+ELC.US,D,20210722,000000,25.38,25.41,25.36,25.41,7720,0
+ELC.US,D,20210723,000000,25.4,25.4875,25.33,25.4,10490,0
+ELC.US,D,20210726,000000,25.41,25.45,25.38,25.38,8058,0
+ELC.US,D,20210727,000000,25.36,25.4203,25.26,25.39,30032,0
+ELC.US,D,20210728,000000,25.34,25.38,25.34,25.34,6429,0
+ELC.US,D,20210729,000000,25.34,25.53,25.34,25.53,17016,0
+ELC.US,D,20210730,000000,25.5,25.7,25.33,25.65,36267,0
+ELC.US,D,20210802,000000,25.63,25.7,25.56,25.67,18376,0
+ELC.US,D,20210803,000000,25.58,25.67,25.58,25.63,10300,0
+ELC.US,D,20210804,000000,25.53,25.53,25.41,25.41,30874,0
+ELC.US,D,20210805,000000,25.4462,25.505,25.29,25.29,44216,0
+ELC.US,D,20210806,000000,25.3,25.3499,25.3,25.34,17812,0
+ELC.US,D,20210809,000000,25.33,25.36,25.32,25.33,22839,0
+ELC.US,D,20210810,000000,25.32,25.335,25.29,25.32,14457,0
+ELC.US,D,20210811,000000,25.31,25.37,25.31,25.35,8175,0
+ELC.US,D,20210812,000000,25.32,25.35,25.32,25.34,23403,0
+ELC.US,D,20210813,000000,25.34,25.445,25.33,25.34,19945,0
+ELC.US,D,20210816,000000,25.34,25.4,25.32,25.33,7761,0
+ELC.US,D,20210817,000000,25.33,25.37,25.31,25.37,5997,0
+ELC.US,D,20210818,000000,25.34,25.4,25.33,25.4,3941,0
+ELC.US,D,20210819,000000,25.35,25.39,25.34,25.39,5664,0
+ELC.US,D,20210820,000000,25.34,25.3999,25.3307,25.36,6956,0
+ELC.US,D,20210823,000000,25.35,25.3945,25.35,25.365,15673,0
+ELC.US,D,20210824,000000,25.4,25.4,25.33,25.4,9265,0
+ELC.US,D,20210825,000000,25.35,25.39,25.34,25.39,11987,0
+ELC.US,D,20210826,000000,25.39,25.39,25.35,25.36,6745,0
+ELC.US,D,20210827,000000,25.37,25.45,25.36,25.44,10593,0
+ELC.US,D,20210830,000000,25.24,25.34,25.23,25.28,25443,0
+ELC.US,D,20210831,000000,25.3299,25.3299,25.16,25.18,50616,0
+ELC.US,D,20210901,000000,25.2,25.34,25.2,25.23,24068,0
+ELC.US,D,20210902,000000,25.25,25.3,25.25,25.28,12475,0
+ELC.US,D,20210903,000000,25.28,25.28,25.23,25.26,8827,0
+ELC.US,D,20210907,000000,25.26,25.31,25.23,25.31,15172,0
+ELC.US,D,20210908,000000,25.25,25.3041,25.2321,25.25,8565,0
+ELC.US,D,20210909,000000,25.25,25.275,25.24,25.27,5684,0
+ELC.US,D,20210910,000000,25.25,25.27,25.25,25.26,6164,0
+ELC.US,D,20210913,000000,25.26,25.26,25.23,25.24,6992,0
+ELC.US,D,20210914,000000,25.22,25.26,25.22,25.24,4824,0
+ELC.US,D,20210915,000000,25.22,25.25,25.22,25.22,2299,0
+ELC.US,D,20210916,000000,25.22,25.31,25.22,25.26,9641,0
+ELC.US,D,20210917,000000,25.23,25.3,25.23,25.3,2355,0
+ELC.US,D,20210920,000000,25.2401,25.2824,25.23,25.27,3617,0
+ELC.US,D,20210921,000000,25.24,25.29,25.24,25.27,3066,0
+ELC.US,D,20210922,000000,25.2941,25.39,25.29,25.37,15234,0
+ELC.US,D,20210923,000000,25.3,25.355,25.2845,25.29,6807,0
+ELC.US,D,20210924,000000,25.26,25.2899,25.26,25.27,6581,0
+ELC.US,D,20210927,000000,25.25,25.26,25.1838,25.23,9524,0
+ELC.US,D,20210928,000000,25.19,25.27,25.1614,25.2,23101,0
+ELC.US,D,20210929,000000,25.25,25.26,25.2,25.25,10938,0
+ELC.US,D,20210930,000000,25.21,25.25,25.17,25.25,22027,0
+ELC.US,D,20211001,000000,25.24,25.25,25.1901,25.23,5642,0
+ELC.US,D,20211004,000000,25.23,25.23,25.18,25.21,13541,0
+ELC.US,D,20211005,000000,25.19,25.2499,25.19,25.23,12891,0
+ELC.US,D,20211006,000000,25.18,25.22,25.18,25.21,6226,0
+ELC.US,D,20211007,000000,25.18,25.21,25.18,25.21,24293,0
+ELC.US,D,20211008,000000,25.2,25.22,25.2,25.21,4827,0
+ELC.US,D,20211011,000000,25.19,25.22,25.19,25.21,7265,0
+ELC.US,D,20211012,000000,25.22,25.2313,25.21,25.22,8418,0
+ELC.US,D,20211013,000000,25.29,25.45,25.27,25.44,29840,0
+ELC.US,D,20211014,000000,25.44,25.44,25.24,25.3,15522,0
+ELC.US,D,20211015,000000,25.312,25.38,25.3,25.3,8865,0
+ELC.US,D,20211018,000000,25.3,25.3504,25.26,25.27,6182,0
+ELC.US,D,20211019,000000,25.26,25.3224,25.25,25.25,6463,0
+ELC.US,D,20211020,000000,25.25,25.38,25.25,25.33,7074,0
+ELC.US,D,20211021,000000,25.27,25.38,25.27,25.38,12131,0
+ELC.US,D,20211022,000000,25.31,25.33,25.27,25.28,8785,0
+ELC.US,D,20211025,000000,25.25,25.33,25.25,25.31,5123,0
+ELC.US,D,20211026,000000,25.25,25.3599,25.25,25.3,12465,0
+ELC.US,D,20211027,000000,25.32,25.3599,25.215,25.33,7282,0
+ELC.US,D,20211028,000000,25.3,25.32,25.27,25.27,24694,0
+ELC.US,D,20211029,000000,25.27,25.34,25.25,25.25,338141,0
+ELC.US,D,20211101,000000,25.27,25.33,25.27,25.33,14588,0
+ELC.US,D,20211102,000000,25.335,25.34,25.3,25.34,9303,0
+ELC.US,D,20211103,000000,25.34,25.34,25.32,25.34,5375,0
+ELC.US,D,20211104,000000,25.32,25.37,25.3154,25.34,12874,0
+ELC.US,D,20211105,000000,25.33,25.36,25.31,25.36,9063,0
+ELC.US,D,20211108,000000,25.36,25.36,25.35,25.35,4991,0
+ELC.US,D,20211109,000000,25.35,25.37,25.35,25.37,18420,0
+ELC.US,D,20211110,000000,25.36,25.37,25.32,25.32,11690,0
+ELC.US,D,20211111,000000,25.3341,25.3341,25.31,25.31,5009,0
+ELC.US,D,20211112,000000,25.31,25.34,25.31,25.32,7259,0
+ELC.US,D,20211115,000000,25.3799,25.3799,25.3114,25.32,9162,0
+ELC.US,D,20211116,000000,25.3407,25.38,25.33,25.34,8174,0
+ELC.US,D,20211117,000000,25.37,25.39,25.31,25.36,20013,0
+ELC.US,D,20211118,000000,25.39,25.43,25.318,25.37,20483,0
+ELC.US,D,20211119,000000,25.325,25.43,25.325,25.43,10135,0
+ELC.US,D,20211122,000000,25.43,25.43,25.3904,25.43,10784,0
+ELC.US,D,20211123,000000,25.35,25.46,25.35,25.44,8432,0
+ELC.US,D,20211124,000000,25.36,25.44,25.3312,25.44,5281,0
+ELC.US,D,20211126,000000,25.44,25.44,25.33,25.39,5723,0
+ELC.US,D,20211129,000000,25.15,25.24,25.15,25.19,25308,0
+ELC.US,D,20211130,000000,25.12,25.34,25.12,25.34,358804,0
+ELC.US,D,20211201,000000,25.34,25.4,25.25,25.28,37332,0
+ELC.US,D,20211202,000000,25.21,25.31,25.21,25.28,5807,0
+ELC.US,D,20211203,000000,25.4,25.4,25.26,25.29,3253,0
+ELC.US,D,20211206,000000,25.32,25.33,25.2266,25.2779,22438,0
+ELC.US,D,20211207,000000,25.3,25.355,25.26,25.305,5339,0
+ELC.US,D,20211208,000000,25.3,25.3272,25.26,25.295,7091,0
+ELC.US,D,20211209,000000,25.27,25.3299,25.26,25.28,6433,0
+ELC.US,D,20211210,000000,25.26,25.27,25.23,25.25,11412,0
+ELC.US,D,20211213,000000,25.2,25.3199,25.2,25.24,13787,0
+ELC.US,D,20211214,000000,25.32,25.32,25.2,25.25,8353,0
+ELC.US,D,20211215,000000,25.2,25.255,25.15,25.2,14978,0
+ELC.US,D,20211216,000000,25.28,25.32,25.1802,25.24,13435,0
+ELC.US,D,20211217,000000,25.24,25.3,25.18,25.25,23103,0
+ELC.US,D,20211220,000000,25.23,25.26,25.1801,25.19,7333,0
+ELC.US,D,20211221,000000,25.26,25.26,25.21,25.22,4420,0
+ELC.US,D,20211222,000000,25.21,25.27,25.21,25.25,13650,0
+ELC.US,D,20211223,000000,25.29,25.29,25.2443,25.28,6226,0
+ELC.US,D,20211227,000000,25.29,25.29,25.21,25.24,6263,0
+ELC.US,D,20211228,000000,25.28,25.28,25.17,25.2,62572,0
+ELC.US,D,20211229,000000,25.2,25.27,25.2,25.22,62185,0
+ELC.US,D,20211230,000000,25.22,25.24,25.18,25.18,55675,0
+ELC.US,D,20211231,000000,25.23,25.35,25.22,25.3,181971,0
+ELC.US,D,20220103,000000,25.3,25.3221,25.26,25.27,10933,0
+ELC.US,D,20220104,000000,25.28,25.28,25.25,25.25,6976,0
+ELC.US,D,20220105,000000,25.21,25.26,25.18,25.1892,12271,0
+ELC.US,D,20220106,000000,25.25,25.27,25.185,25.26,14495,0
+ELC.US,D,20220107,000000,25.22,25.2584,25.22,25.22,9435,0
+ELC.US,D,20220110,000000,25.22,25.25,25.22,25.23,11436,0
+ELC.US,D,20220111,000000,25.22,25.29,25.22,25.26,19646,0
+ELC.US,D,20220112,000000,25.29,25.29,25.27,25.27,12098,0
+ELC.US,D,20220113,000000,25.25,25.33,25.25,25.3,15802,0
+ELC.US,D,20220114,000000,25.25,25.3258,25.25,25.28,9713,0
+ELC.US,D,20220118,000000,25.38,25.39,25.33,25.36,142486,0
+ELC.US,D,20220119,000000,25.32,25.36,25.32,25.36,20430,0
+ELC.US,D,20220120,000000,25.36,25.4,25.345,25.37,17774,0
+ELC.US,D,20220121,000000,25.41,25.41,25.38,25.4,16789,0
+ELC.US,D,20220124,000000,25.39,25.4,25.27,25.32,35103,0
+ELC.US,D,20220125,000000,25.28,25.32,25.26,25.3174,17246,0
+ELC.US,D,20220126,000000,25.3,25.35,25.25,25.29,23054,0
+ELC.US,D,20220127,000000,25.29,25.331,25.2,25.21,34082,0
+ELC.US,D,20220128,000000,25.21,25.35,25.1,25.21,54849,0
+ELC.US,D,20220131,000000,25.19,25.38,25.19,25.32,51894,0
+ELC.US,D,20220201,000000,25.32,25.325,25.3031,25.31,15823,0
+ELC.US,D,20220202,000000,25.3,25.3137,25.25,25.26,16971,0
+ELC.US,D,20220203,000000,25.26,25.3284,25.2,25.27,26412,0
+ELC.US,D,20220204,000000,25.22,25.2672,25.19,25.2,25419,0
+ELC.US,D,20220207,000000,25.22,25.31,25.17,25.18,14536,0
+ELC.US,D,20220208,000000,25.16,25.245,25.16,25.1814,12854,0
+ELC.US,D,20220209,000000,25.2,25.285,25.16,25.19,21146,0
+ELC.US,D,20220210,000000,25.16,25.2299,25.03,25.08,35395,0
+ELC.US,D,20220211,000000,25.1295,25.13,24.87,24.9599,30494,0
+ELC.US,D,20220214,000000,24.96,25.15,24.96,24.99,20835,0
+ELC.US,D,20220215,000000,25.1,25.15,25.045,25.078,23667,0
+ELC.US,D,20220216,000000,25.11,25.15,25.04,25.14,15629,0
+ELC.US,D,20220217,000000,25.09,25.175,25.07,25.1005,62028,0
+ELC.US,D,20220218,000000,25.15,25.22,25.13,25.18,19111,0
+ELC.US,D,20220222,000000,25.15,25.18,25.11,25.18,22426,0
+ELC.US,D,20220223,000000,25.22,25.22,25.1,25.15,39955,0
+ELC.US,D,20220224,000000,25.12,25.27,25.09,25.24,13226,0
+ELC.US,D,20220225,000000,24.98,25.12,24.97,24.99,14426,0
+ELC.US,D,20220228,000000,25.1,25.1,24.85,24.85,35117,0
+ELC.US,D,20220301,000000,24.92,25.07,24.92,25,8610,0
+ELC.US,D,20220302,000000,25,25.2,25,25.14,23975,0
+ELC.US,D,20220303,000000,25.17,25.2441,25.04,25.06,26076,0
+ELC.US,D,20220304,000000,25.04,25.2,25.04,25.11,16572,0
+ELC.US,D,20220307,000000,25.1,25.16,25.05,25.12,22477,0
+ELC.US,D,20220308,000000,25.07,25.13,24.97,25.01,13738,0
+ELC.US,D,20220309,000000,25.03,25.21,25.002,25.09,17428,0
+ELC.US,D,20220310,000000,25.14,25.14,24.94,25,7450,0
+ELC.US,D,20220311,000000,25.01,25.01,24.89,24.93,16677,0
+ELC.US,D,20220314,000000,24.88,24.9558,24.69,24.82,72732,0
+ELC.US,D,20220315,000000,24.92,25,24.79,24.94,12542,0
+ELC.US,D,20220316,000000,24.99,25.06,24.8668,24.98,21166,0
+ELC.US,D,20220317,000000,24.96,25.1599,24.96,25.04,10278,0
+ELC.US,D,20220318,000000,25.05,25.16,25.05,25.09,9032,0
+ELC.US,D,20220321,000000,25.03,25.13,24.89,24.89,14559,0
+ELC.US,D,20220322,000000,24.92,25.03,24.92,24.96,6437,0
+ELC.US,D,20220323,000000,24.96,25.01,24.9,24.93,10545,0
+ELC.US,D,20220324,000000,24.96,25.08,24.93,24.93,9487,0
+ELC.US,D,20220325,000000,25.01,25.01,24.6,24.62,37773,0
+ELC.US,D,20220328,000000,24.62,24.79,24.62,24.76,16436,0
+ELC.US,D,20220329,000000,24.74,24.84,24.73,24.82,11740,0
+ELC.US,D,20220330,000000,24.87,25.05,24.87,25.05,19542,0
+ELC.US,D,20220331,000000,25,25.35,24.88,25.28,171937,0
+ELC.US,D,20220401,000000,25.19,25.19,25.05,25.12,22964,0
+ELC.US,D,20220404,000000,25.06,25.165,25.05,25.1,30730,0
+ELC.US,D,20220405,000000,25.0942,25.13,24.9,24.95,15103,0
+ELC.US,D,20220406,000000,24.8,25.02,24.79,24.95,19757,0
+ELC.US,D,20220407,000000,24.96,25.2,24.93,24.97,9805,0
+ELC.US,D,20220408,000000,24.98,25.01,24.73,24.86,23749,0
+ELC.US,D,20220411,000000,24.71,24.86,24.62,24.62,17727,0
+ELC.US,D,20220412,000000,24.73,24.8045,24.67,24.69,16733,0
+ELC.US,D,20220413,000000,24.72,24.72,24.33,24.37,49968,0
+ELC.US,D,20220414,000000,24.45,24.4699,24.2,24.38,31125,0
+ELC.US,D,20220418,000000,24.28,24.49,24.25,24.38,68685,0
+ELC.US,D,20220419,000000,24.38,24.49,24.28,24.4,64244,0
+ELC.US,D,20220420,000000,24.45,24.55,24.41,24.5,16750,0
+ELC.US,D,20220421,000000,24.51,24.6386,24.07,24.1033,14409,0
+ELC.US,D,20220422,000000,24.1332,24.3681,24.02,24.17,12149,0
+ELC.US,D,20220425,000000,24.1,24.3605,24.1,24.23,5736,0
+ELC.US,D,20220426,000000,24.39,24.39,24.2456,24.25,7015,0
+ELC.US,D,20220427,000000,24.2,24.413,24,24.03,17531,0
+ELC.US,D,20220428,000000,24.0706,24.52,23.86,24.43,26031,0
+ELC.US,D,20220429,000000,24.44,24.7,24.165,24.6,56942,0
+ELC.US,D,20220502,000000,24.14,24.52,24.0226,24.13,37920,0
+ELC.US,D,20220503,000000,24.23,24.23,24.0087,24.04,9800,0
+ELC.US,D,20220504,000000,24.0015,24.29,24,24.125,11418,0
+ELC.US,D,20220505,000000,24.19,24.2199,23.8719,24.0702,9159,0
+ELC.US,D,20220506,000000,23.99,24.33,23.655,23.69,10580,0
+ELC.US,D,20220509,000000,23.6216,23.843,22.76,22.81,29903,0
+ELC.US,D,20220510,000000,22.95,23.1947,22.9,23.07,14011,0
+ELC.US,D,20220511,000000,23.07,23.14,22.96,23.06,12961,0
+ELC.US,D,20220512,000000,23.14,23.21,23,23.04,7174,0
+ELC.US,D,20220513,000000,23.15,23.2,23.0301,23.07,19751,0
+ELC.US,D,20220516,000000,23.22,23.49,23.2,23.47,19812,0
+ELC.US,D,20220517,000000,23.58,23.7,22.81,22.81,21135,0
+ELC.US,D,20220518,000000,22.89,22.89,22.41,22.6,38100,0
+ELC.US,D,20220519,000000,22.61,22.7675,22.56,22.68,17233,0
+ELC.US,D,20220520,000000,22.72,22.91,22.4108,22.625,23765,0
+ELC.US,D,20220523,000000,22.63,22.75,22.63,22.72,13328,0
+ELC.US,D,20220524,000000,22.72,23.06,22.72,23.06,8283,0
+ELC.US,D,20220525,000000,23.07,23.52,23.07,23.48,13046,0
+ELC.US,D,20220526,000000,23.47,23.9274,23.44,23.64,20331,0
+ELC.US,D,20220527,000000,23.47,24.25,23.47,24.23,13847,0
+ELC.US,D,20220531,000000,24.01,24.49,23.75,24.3,69514,0
+ELC.US,D,20220601,000000,24.26,24.3977,24.01,24.24,13932,0
+ELC.US,D,20220602,000000,24.16,24.35,24.13,24.32,19516,0
+ELC.US,D,20220603,000000,24.19,24.37,24.1217,24.22,11111,0
+ELC.US,D,20220606,000000,24.31,24.31,24.18,24.21,11750,0
+ELC.US,D,20220607,000000,24.17,24.465,24.13,24.3944,13172,0
+ELC.US,D,20220608,000000,24.35,24.415,24.19,24.33,9530,0
+ELC.US,D,20220609,000000,24.22,24.3276,24.09,24.1075,19998,0
+ELC.US,D,20220610,000000,24,24,23.65,23.82,18814,0
+ELC.US,D,20220613,000000,23.64,23.64,23.16,23.25,17890,0
+ELC.US,D,20220614,000000,23.19,23.285,22.9563,23.21,17410,0
+ELC.US,D,20220615,000000,23.27,23.6231,23.24,23.31,6709,0
+ELC.US,D,20220616,000000,23.24,23.8,23.05,23.57,11199,0
+ELC.US,D,20220617,000000,23.34,23.7519,23.34,23.54,14872,0
+ELC.US,D,20220621,000000,23.54,23.81,23.54,23.65,10858,0
+ELC.US,D,20220622,000000,23.6941,24.25,23.6941,23.99,11323,0
+ELC.US,D,20220623,000000,24.1199,24.33,24.09,24.15,18400,0
+ELC.US,D,20220624,000000,24.27,24.33,24.2139,24.29,6259,0
+ELC.US,D,20220627,000000,24.2193,24.33,24.1415,24.3,13226,0
+ELC.US,D,20220628,000000,24.31,24.32,24.0996,24.32,6867,0
+ELC.US,D,20220629,000000,24.1984,24.33,24.1984,24.32,8008,0
+ELC.US,D,20220630,000000,24.26,24.56,24.22,24.22,36151,0
+ELC.US,D,20220701,000000,24.32,24.4,24.1595,24.2606,4468,0
+ELC.US,D,20220705,000000,24.15,24.19,24.0437,24.19,14088,0
+ELC.US,D,20220706,000000,24.21,24.21,23.99,24.08,5681,0
+ELC.US,D,20220707,000000,24.08,24.1143,23.9111,23.95,6628,0
+ELC.US,D,20220708,000000,23.9,24.04,23.87,24.04,4951,0
+ELC.US,D,20220711,000000,24,24.188,24,24.06,5899,0
+ELC.US,D,20220712,000000,24.1,24.15,24,24.03,3884,0
+ELC.US,D,20220713,000000,23.89,24.07,23.89,24.06,6447,0
+ELC.US,D,20220714,000000,24.04,24.2497,23.89,24.1946,16499,0
+ELC.US,D,20220715,000000,24.25,24.4528,24.25,24.35,19284,0
+ELC.US,D,20220718,000000,24.42,24.42,24.26,24.2834,7944,0
+ELC.US,D,20220719,000000,24.2908,24.52,24.2908,24.35,7744,0
+ELC.US,D,20220720,000000,24.39,24.55,24.1,24.23,29426,0
+ELC.US,D,20220721,000000,24.14,24.2981,24.14,24.2981,7236,0
+ELC.US,D,20220722,000000,24.3,24.39,24.2098,24.23,10274,0
+ELC.US,D,20220725,000000,24.23,24.3449,24.13,24.13,10644,0
+ELC.US,D,20220726,000000,24.15,24.419,24.13,24.2,6166,0
+ELC.US,D,20220727,000000,24.29,24.29,24.15,24.21,7647,0
+ELC.US,D,20220728,000000,24.23,24.3999,24.1541,24.35,4482,0
+ELC.US,D,20220729,000000,24.5334,24.99,24.35,24.95,34635,0
+ELC.US,D,20220801,000000,24.83,24.94,24.74,24.86,17830,0
+ELC.US,D,20220802,000000,24.93,25.19,24.845,25.07,24986,0
+ELC.US,D,20220803,000000,25.03,25.23,24.8963,25.23,15375,0
+ELC.US,D,20220804,000000,25.16,25.3,25.11,25.3,15630,0
+ELC.US,D,20220805,000000,25.17,25.1999,24.9228,25.18,6007,0
+ELC.US,D,20220808,000000,25.2,25.23,25.07,25.16,12494,0
+ELC.US,D,20220809,000000,25.05,25.16,24.9905,25.11,3750,0
+ELC.US,D,20220810,000000,25.2,25.2,25.05,25.15,6950,0
+ELC.US,D,20220811,000000,25.12,25.21,25.11,25.16,4199,0
+ELC.US,D,20220812,000000,25.23,25.23,25.1321,25.23,3837,0
+ELC.US,D,20220815,000000,25.21,25.27,25.15,25.23,8034,0
+ELC.US,D,20220816,000000,25.19,25.19,25.0801,25.19,3447,0
+ELC.US,D,20220817,000000,25.09,25.09,24.88,24.88,8491,0
+ELC.US,D,20220818,000000,24.88,24.88,24.6995,24.7328,2419,0
+ELC.US,D,20220819,000000,24.73,24.7412,24.54,24.54,8544,0
+ELC.US,D,20220822,000000,24.32,24.5199,24.32,24.39,7329,0
+ELC.US,D,20220823,000000,24.48,24.48,23.45,23.61,41663,0
+ELC.US,D,20220824,000000,23.65,23.935,23.5,23.71,18296,0
+ELC.US,D,20220825,000000,23.57,23.94,23.57,23.8,6513,0
+ELC.US,D,20220826,000000,23.725,23.83,23.6477,23.71,2949,0
+ELC.US,D,20220829,000000,23.8056,23.84,23.65,23.81,6134,0
+ELC.US,D,20220830,000000,23.59,23.633,23.2412,23.3,8543,0
+ELC.US,D,20220831,000000,23.33,23.38,23.15,23.27,25363,0
+ELC.US,D,20220901,000000,23.26,23.26,22.8,23.09,20430,0
+ELC.US,D,20220902,000000,23.1142,23.2982,23.1142,23.16,3066,0
+ELC.US,D,20220906,000000,23.16,23.16,22.9,22.9,8739,0
+ELC.US,D,20220907,000000,22.9,23.189,22.9,22.96,2799,0
+ELC.US,D,20220908,000000,22.95,23.22,22.72,22.72,12666,0
+ELC.US,D,20220909,000000,22.74,23.1,22.74,22.89,3603,0
+ELC.US,D,20220912,000000,22.98,23.06,22.8265,23.05,6102,0
+ELC.US,D,20220913,000000,22.85,22.92,22.8,22.87,4908,0
+ELC.US,D,20220914,000000,22.8,23.02,22.8,23.02,7603,0
+ELC.US,D,20220915,000000,22.98,23.05,22.82,22.82,10787,0
+ELC.US,D,20220916,000000,22.81,22.8875,22.58,22.6791,18515,0
+ELC.US,D,20220919,000000,22.7,22.79,22.65,22.79,11007,0
+ELC.US,D,20220920,000000,22.78,22.78,22.5482,22.57,11881,0
+ELC.US,D,20220921,000000,22.67,22.83,22.57,22.76,7343,0
+ELC.US,D,20220922,000000,22.57,22.57,22.43,22.43,11515,0
+ELC.US,D,20220923,000000,22.26,22.63,22.07,22.18,17221,0
+ELC.US,D,20220926,000000,22.15,22.1982,22.02,22.16,24351,0
+ELC.US,D,20220927,000000,22.1,22.24,22.02,22.24,21953,0
+ELC.US,D,20220928,000000,22.18,22.64,22.15,22.63,23451,0
+ELC.US,D,20220929,000000,22.55,22.66,22.23,22.52,16680,0
+ELC.US,D,20220930,000000,22.44,23,22.44,22.97,61770,0
+ELC.US,D,20221003,000000,22.93,23.39,22.93,23.18,25660,0
+ELC.US,D,20221004,000000,22.95,23.44,22.95,23.37,8419,0
+ELC.US,D,20221005,000000,23.28,23.3,23.17,23.22,3726,0
+ELC.US,D,20221006,000000,23.15,23.5151,23.05,23.05,3007,0
+ELC.US,D,20221007,000000,22.92,22.99,22.76,22.93,6294,0
+ELC.US,D,20221010,000000,22.91,23,22.63,22.63,23408,0
+ELC.US,D,20221011,000000,22.58,22.73,22.47,22.58,9014,0
+ELC.US,D,20221012,000000,22.47,22.47,22.14,22.23,8140,0
+ELC.US,D,20221013,000000,22.09,22.23,21.81,22,16699,0
+ELC.US,D,20221014,000000,22.03,22.4,22.03,22.4,16698,0
+ELC.US,D,20221017,000000,22.45,22.7042,22.45,22.615,14901,0
+ELC.US,D,20221018,000000,22.71,22.71,22.34,22.4423,7258,0
+ELC.US,D,20221019,000000,22.4,22.46,22.15,22.3,13357,0
+ELC.US,D,20221020,000000,22.4385,22.4385,21.91,21.93,11607,0
+ELC.US,D,20221021,000000,21.85,21.937,21.51,21.86,18024,0
+ELC.US,D,20221024,000000,21.88,22.1,21.71,21.8,18858,0
+ELC.US,D,20221025,000000,21.89,22.34,21.8,21.89,4217,0
+ELC.US,D,20221026,000000,21.9764,22.1,21.93,21.96,6418,0
+ELC.US,D,20221027,000000,21.972,22.22,21.9,21.93,12278,0
+ELC.US,D,20221028,000000,21.94,22.04,21.66,21.78,14119,0
+ELC.US,D,20221031,000000,21.84,21.84,21.43,21.6,26550,0
+ELC.US,D,20221101,000000,21.66,21.66,21.205,21.25,15048,0
+ELC.US,D,20221102,000000,21.18,21.38,21,21.12,17335,0
+ELC.US,D,20221103,000000,20.94,21.1,20.9316,21.06,10507,0
+ELC.US,D,20221104,000000,21.07,21.21,20.9619,21.06,12111,0
+ELC.US,D,20221107,000000,21.06,21.2184,21.04,21.05,27131,0
+ELC.US,D,20221108,000000,21.03,21.36,21.03,21.34,14079,0
+ELC.US,D,20221109,000000,21.3,21.3,20.94,21.18,11815,0
+ELC.US,D,20221110,000000,21.42,21.93,21.406,21.84,15741,0
+ELC.US,D,20221111,000000,21.8273,22.03,21.8273,21.91,3271,0
+ELC.US,D,20221114,000000,21.8,21.95,21.41,21.48,20627,0
+ELC.US,D,20221115,000000,21.71,21.93,21.5503,21.74,13494,0
+ELC.US,D,20221116,000000,21.7,21.96,21.7,21.88,10987,0
+ELC.US,D,20221117,000000,21.73,21.9029,21.62,21.75,8219,0
+ELC.US,D,20221118,000000,21.73,21.8874,21.6974,21.8,9161,0
+ELC.US,D,20221121,000000,21.7,21.9756,21.7,21.85,9991,0
+ELC.US,D,20221122,000000,21.8,22.21,21.8,22,23787,0
+ELC.US,D,20221123,000000,22.035,22.2299,22.035,22.15,7755,0
+ELC.US,D,20221125,000000,22.15,22.2728,22.15,22.25,5479,0
+ELC.US,D,20221128,000000,22.23,22.2996,22.11,22.11,11967,0
+ELC.US,D,20221129,000000,21.73,21.83,21.36,21.36,13266,0
+ELC.US,D,20221130,000000,21.35,21.83,21.33,21.83,18607,0
+ELC.US,D,20221201,000000,21.88,22.5164,21.83,22.34,17772,0
+ELC.US,D,20221202,000000,22.23,22.47,21.84,22.47,13173,0
+ELC.US,D,20221205,000000,22.13,22.43,21.93,22.03,11819,0
+ELC.US,D,20221206,000000,22,22,21.58,21.59,13833,0
+ELC.US,D,20221207,000000,21.672,21.88,21.672,21.88,8228,0
+ELC.US,D,20221208,000000,21.85,21.8803,21.63,21.81,20616,0
+ELC.US,D,20221209,000000,21.85,21.8845,21.535,21.535,9278,0
+ELC.US,D,20221212,000000,21.51,21.56,21.28,21.32,23656,0
+ELC.US,D,20221213,000000,21.57,21.6539,21.46,21.47,23600,0
+ELC.US,D,20221214,000000,21.46,21.65,21.39,21.41,22923,0
+ELC.US,D,20221215,000000,21.5335,21.5785,21.31,21.37,6915,0
+ELC.US,D,20221216,000000,21.3,21.48,21.24,21.43,21856,0
+ELC.US,D,20221219,000000,21.37,21.5503,21.37,21.38,10097,0
+ELC.US,D,20221220,000000,21.34,21.62,21.32,21.32,17330,0
+ELC.US,D,20221221,000000,21.36,21.5,21.1,21.14,38856,0
+ELC.US,D,20221222,000000,21.17,21.18,20.84,20.86,33156,0
+ELC.US,D,20221223,000000,20.86,20.95,20.65,20.72,22369,0
+ELC.US,D,20221227,000000,20.7,20.82,20.45,20.5,19615,0
+ELC.US,D,20221228,000000,20.52,20.6529,20.19,20.2,33827,0
+ELC.US,D,20221229,000000,20.2,20.4,20.2,20.3,17639,0
+ELC.US,D,20221230,000000,20.25,20.4479,20.25,20.27,24589,0
+ELC.US,D,20230103,000000,20.45,20.6,20.41,20.59,16422,0
+ELC.US,D,20230104,000000,20.67,21,20.645,20.87,9390,0
+ELC.US,D,20230105,000000,20.85,21.47,20.8301,21.15,48535,0
+ELC.US,D,20230106,000000,21.18,21.6699,21.15,21.55,23316,0
+ELC.US,D,20230109,000000,21.62,21.8225,21.39,21.51,21007,0
+ELC.US,D,20230110,000000,21.53,21.7694,21.44,21.74,23946,0
+ELC.US,D,20230111,000000,21.78,21.92,21.725,21.91,21643,0
+ELC.US,D,20230112,000000,21.97,22.1,21.7684,22.01,19875,0
+ELC.US,D,20230113,000000,21.95,22.22,21.95,22.16,7469,0
+ELC.US,D,20230117,000000,22.17,22.4399,22.17,22.37,14494,0
+ELC.US,D,20230118,000000,22.45,22.6961,22.39,22.399,18422,0
+ELC.US,D,20230119,000000,22.48,22.59,22.2185,22.59,13594,0
+ELC.US,D,20230120,000000,22.59,22.67,22.4612,22.66,14486,0
+ELC.US,D,20230123,000000,22.61,23.0012,22.61,22.93,19607,0
+ELC.US,D,20230124,000000,22.87,23,22.87,22.9886,11438,0
+ELC.US,D,20230125,000000,22.93,23.07,22.82,23.02,11528,0
+ELC.US,D,20230126,000000,23.12,23.26,23.05,23.26,9060,0
+ELC.US,D,20230127,000000,23.21,23.41,23.21,23.32,14945,0
+ELC.US,D,20230130,000000,23.41,23.5,23.2841,23.4,16607,0
+ELC.US,D,20230131,000000,23.31,23.5,23.31,23.5,10579,0
+ELC.US,D,20230201,000000,23.46,23.51,23.24,23.44,26793,0
+ELC.US,D,20230202,000000,23.44,23.6799,23.44,23.5157,15903,0
+ELC.US,D,20230203,000000,23.4,23.535,23.04,23.1,9604,0
+ELC.US,D,20230206,000000,22.95,23.0028,22.7058,22.7132,18958,0
+ELC.US,D,20230207,000000,22.7,22.8231,22.5326,22.78,10687,0
+ELC.US,D,20230208,000000,22.83,22.99,22.6001,22.99,23030,0
+ELC.US,D,20230209,000000,23.12,23.12,22.87,22.87,5876,0
+ELC.US,D,20230210,000000,22.87,22.9,22.6535,22.69,12143,0
+ELC.US,D,20230213,000000,22.69,22.97,22.69,22.97,7793,0
+ELC.US,D,20230214,000000,22.9,23.15,22.83,23.12,14965,0
+ELC.US,D,20230215,000000,23.03,23.16,22.95,23.08,14131,0
+ELC.US,D,20230216,000000,22.88,23,22.77,22.84,19901,0
+ELC.US,D,20230217,000000,22.76,22.83,22.66,22.74,2629,0
+ELC.US,D,20230221,000000,22.58,22.59,22.26,22.28,9210,0
+ELC.US,D,20230222,000000,22.25,22.4744,22.2004,22.4744,8682,0
+ELC.US,D,20230223,000000,22.53,22.84,22.4998,22.84,7378,0
+ELC.US,D,20230224,000000,22.64,22.8154,22.55,22.56,14757,0
+ELC.US,D,20230227,000000,22.43,22.43,22.2,22.2,14426,0
+ELC.US,D,20230228,000000,22.16,22.36,22,22.36,38864,0
+ELC.US,D,20230301,000000,22.29,22.32,22.03,22.32,14358,0
+ELC.US,D,20230302,000000,22.15,22.19,22.02,22.09,11245,0
+ELC.US,D,20230303,000000,22.12,22.12,22.01,22.03,65394,0
+ELC.US,D,20230306,000000,22.03,22.07,21.96,22.02,12037,0
+ELC.US,D,20230307,000000,22,22,21.78,21.78,13435,0
+ELC.US,D,20230308,000000,21.83,21.8728,21.68,21.68,12671,0
+ELC.US,D,20230309,000000,21.74,21.74,21.08,21.08,19113,0
+ELC.US,D,20230310,000000,21,21.3949,20.86,21.28,25113,0
+ELC.US,D,20230313,000000,21.1,21.27,20.7,21.12,36827,0
+ELC.US,D,20230314,000000,21.32,21.805,21.32,21.46,16814,0
+ELC.US,D,20230315,000000,21.31,21.7225,21.25,21.29,17379,0
+ELC.US,D,20230316,000000,21.28,22.23,21.28,22.23,31610,0
+ELC.US,D,20230317,000000,22.11,22.11,21.13,21.81,21335,0
+ELC.US,D,20230320,000000,21.73,21.8,21.5101,21.78,16722,0
+ELC.US,D,20230321,000000,21.77,22.1,21.66,22.085,23359,0
+ELC.US,D,20230322,000000,21.99,22.56,21.99,22.55,21794,0
+ELC.US,D,20230323,000000,22.45,22.65,22.13,22.13,8779,0
+ELC.US,D,20230324,000000,22.33,22.4053,22.3,22.37,7562,0
+ELC.US,D,20230327,000000,22.48,22.65,22.48,22.5,6570,0
+ELC.US,D,20230328,000000,22.55,22.55,22.41,22.53,3385,0
+ELC.US,D,20230329,000000,22.6,23.02,22.53,22.89,19179,0
+ELC.US,D,20230330,000000,22.86,23.15,22.85,23.15,21552,0
+ELC.US,D,20230331,000000,23.15,23.39,23.15,23.39,26851,0
+ELC.US,D,20230403,000000,23.28,23.41,23.1322,23.36,15947,0
+ELC.US,D,20230404,000000,23.36,23.45,23.3,23.45,21436,0
+ELC.US,D,20230405,000000,23.31,23.4256,23.17,23.26,10575,0
+ELC.US,D,20230406,000000,23.2,23.44,23.2,23.37,5833,0
+ELC.US,D,20230410,000000,23.34,23.525,23.34,23.48,8160,0
+ELC.US,D,20230411,000000,23.51,23.69,23.41,23.66,7903,0
+ELC.US,D,20230412,000000,23.7,23.78,23.522,23.75,7756,0
+ELC.US,D,20230413,000000,23.71,23.765,23.63,23.74,5656,0
+ELC.US,D,20230414,000000,23.64,23.87,23.61,23.86,7406,0
+ELC.US,D,20230417,000000,23.75,24,23.75,23.82,15799,0
+ELC.US,D,20230418,000000,23.79,23.9,23.7501,23.84,8900,0
+ELC.US,D,20230419,000000,23.82,23.91,23.67,23.67,8897,0
+ELC.US,D,20230420,000000,23.66,23.817,23.55,23.56,9009,0
+ELC.US,D,20230421,000000,23.56,23.61,23.47,23.47,16610,0
+ELC.US,D,20230424,000000,23.43,23.64,23.43,23.63,4594,0
+ELC.US,D,20230425,000000,23.46,23.5881,23.43,23.43,9533,0
+ELC.US,D,20230426,000000,23.43,23.44,23.19,23.19,11764,0
+ELC.US,D,20230427,000000,23.24,23.36,23.13,23.33,7231,0
+ELC.US,D,20230428,000000,23.35,23.76,23.3299,23.76,34737,0
+ELC.US,D,20230501,000000,23.68,23.7,23.28,23.28,26218,0
+ELC.US,D,20230502,000000,23.35,23.37,23.21,23.31,7026,0
+ELC.US,D,20230503,000000,23.27,23.3,23.05,23.07,9554,0
+ELC.US,D,20230504,000000,23.19,23.19,22.9,22.91,22663,0
+ELC.US,D,20230505,000000,23.1,23.38,23.1,23.38,9032,0
+ELC.US,D,20230508,000000,23.48,23.48,23.13,23.3,7576,0
+ELC.US,D,20230509,000000,23.25,23.25,22.98,22.98,9803,0
+ELC.US,D,20230510,000000,23.05,23.25,22.97,23.03,268561,0
+ELC.US,D,20230511,000000,22.93,23.22,22.93,23.22,9662,0
+ELC.US,D,20230512,000000,23.31,23.39,23.24,23.39,5519,0
+ELC.US,D,20230515,000000,23.27,23.43,23.27,23.43,12939,0
+ELC.US,D,20230516,000000,23.25,23.37,23.22,23.24,14146,0
+ELC.US,D,20230517,000000,23.31,23.65,23.22,23.48,12118,0
+ELC.US,D,20230518,000000,23.57,23.57,23.3,23.4,14809,0
+ELC.US,D,20230519,000000,23.35,23.53,23.33,23.34,9819,0
+ELC.US,D,20230522,000000,23.35,23.53,23.31,23.33,10744,0
+ELC.US,D,20230523,000000,23.22,23.32,23.18,23.31,8831,0
+ELC.US,D,20230524,000000,23.2,23.37,23,23,19781,0
+ELC.US,D,20230525,000000,23.02,23.09,22.84,22.89,12684,0
+ELC.US,D,20230526,000000,22.92,23.09,22.88,23.03,9853,0
+ELC.US,D,20230530,000000,22.84,23.08,22.61,22.98,11825,0
+ELC.US,D,20230531,000000,22.96,23.5,22.7479,23.35,75378,0
+ELC.US,D,20230601,000000,23.28,23.4999,23.24,23.45,15305,0
+ELC.US,D,20230602,000000,23.5,23.59,23.2808,23.42,54999,0
+ELC.US,D,20230605,000000,23.36,23.36,23.15,23.2,18174,0
+ELC.US,D,20230606,000000,23.18,23.33,23.01,23.09,15540,0
+ELC.US,D,20230607,000000,23.22,23.22,22.6,22.693,20915,0
+ELC.US,D,20230608,000000,22.62,22.74,22.55,22.6,17605,0
+ELC.US,D,20230609,000000,22.7,22.7,22.4,22.4,17616,0
+ELC.US,D,20230612,000000,22.4,22.48,22.1,22.12,20302,0
+ELC.US,D,20230613,000000,22.24,22.29,22.1,22.25,26697,0
+ELC.US,D,20230614,000000,22.13,22.306,21.89,21.9,19309,0
+ELC.US,D,20230615,000000,21.88,22.0916,21.85,21.86,17630,0
+ELC.US,D,20230616,000000,21.98,21.98,21.65,21.65,26962,0
+ELC.US,D,20230620,000000,21.71,21.75,21.51,21.7,28461,0
+ELC.US,D,20230621,000000,21.69,22.03,21.69,21.93,19609,0
+ELC.US,D,20230622,000000,21.99,22.09,21.87,21.92,17467,0
+ELC.US,D,20230623,000000,21.95,22.02,21.83,21.83,8808,0
+ELC.US,D,20230626,000000,21.92,22.1,21.92,21.96,11420,0
+ELC.US,D,20230627,000000,22.07,22.07,21.95,22,23872,0
+ELC.US,D,20230628,000000,21.97,22.0807,21.97,22.04,10531,0
+ELC.US,D,20230629,000000,22.01,22.01,21.59,21.67,72306,0
+ELC.US,D,20230630,000000,21.7095,22.33,21.59,22.29,306509,0
+ELC.US,D,20230703,000000,22.25,22.77,22.11,22.77,24981,0
+ELC.US,D,20230705,000000,22.67,22.87,22.42,22.55,28461,0
+ELC.US,D,20230706,000000,22.34,22.34,21.97,22.1,23872,0
+ELC.US,D,20230707,000000,22,22.29,22,22.19,21076,0
+ELC.US,D,20230710,000000,22.16,22.21,22.0507,22.16,8349,0
+ELC.US,D,20230711,000000,22.09,22.28,22.04,22.24,7791,0
+ELC.US,D,20230712,000000,22.32,22.395,22.2326,22.3,16309,0
+ELC.US,D,20230713,000000,22.31,22.37,22.25,22.32,12284,0
+ELC.US,D,20230714,000000,22.27,22.31,22.19,22.22,24737,0
+ELC.US,D,20230717,000000,22.22,22.22,22.12,22.16,11291,0
+ELC.US,D,20230718,000000,22.03,22.1832,22.01,22.16,15808,0
+ELC.US,D,20230719,000000,22.19,22.24,22.15,22.24,13209,0
+ELC.US,D,20230720,000000,22.14,22.3,22.12,22.3,16888,0
+ELC.US,D,20230721,000000,22.29,22.3,22.22,22.26,21038,0
+ELC.US,D,20230724,000000,22.2846,22.37,22.17,22.36,14965,0
+ELC.US,D,20230725,000000,22.4,22.4,22.29,22.31,25281,0
+ELC.US,D,20230726,000000,22.3,22.41,22.3,22.4,45418,0
+ELC.US,D,20230727,000000,22.44,22.45,22.15,22.27,12507,0
+ELC.US,D,20230728,000000,22.27,22.27,22.11,22.14,17097,0
+ELC.US,D,20230731,000000,22.21,22.4387,22.17,22.39,24200,0
+ELC.US,D,20230801,000000,22.3,22.3784,22.09,22.22,12073,0
+ELC.US,D,20230802,000000,22.08,22.09,21.9293,21.96,17940,0
+ELC.US,D,20230803,000000,21.91,21.92,21.75,21.75,6859,0
+ELC.US,D,20230804,000000,21.84,22,21.8,21.895,7924,0
+ELC.US,D,20230807,000000,21.92,22.01,21.87,21.87,9174,0
+ELC.US,D,20230808,000000,21.85,21.94,21.85,21.88,7991,0
+ELC.US,D,20230809,000000,21.94,22.02,21.88,21.98,15987,0
+ELC.US,D,20230810,000000,21.97,22.1291,21.8988,21.98,10827,0
+ELC.US,D,20230811,000000,22,22.09,21.87,21.95,10064,0
+ELC.US,D,20230814,000000,22,22.1,21.9816,22.04,11776,0
+ELC.US,D,20230815,000000,22.08,22.08,21.9,21.9,12281,0
+ELC.US,D,20230816,000000,21.96,22.01,21.8007,21.85,8497,0
+ELC.US,D,20230817,000000,21.9,21.92,21.56,21.72,7837,0
+ELC.US,D,20230818,000000,21.71,21.79,21.4809,21.66,13346,0
+ELC.US,D,20230821,000000,21.66,21.66,21.35,21.39,10038,0
+ELC.US,D,20230822,000000,21.48,21.4899,21.2098,21.27,13921,0
+ELC.US,D,20230823,000000,21.37,21.6,21.37,21.56,8678,0
+ELC.US,D,20230824,000000,21.41,21.5,21.41,21.5,7638,0
+ELC.US,D,20230825,000000,21.58,21.58,21.41,21.43,6495,0
+ELC.US,D,20230828,000000,21.44,21.5065,21.39,21.4863,15021,0
+ELC.US,D,20230829,000000,21.52,21.6435,21.481,21.63,18726,0
+ELC.US,D,20230830,000000,21.35,21.4199,21.28,21.38,12670,0
+ELC.US,D,20230831,000000,21.49,21.8,21.3201,21.79,64332,0
+ELC.US,D,20230901,000000,21.79,21.79,21.62,21.78,15600,0
+ELC.US,D,20230905,000000,21.74,21.75,21.58,21.62,13464,0
+ELC.US,D,20230906,000000,21.68,21.71,21.515,21.71,13755,0
+ELC.US,D,20230907,000000,21.71,21.82,21.645,21.71,11272,0
+ELC.US,D,20230908,000000,21.66,21.76,21.645,21.71,13677,0
+ELC.US,D,20230911,000000,21.71,21.86,21.68,21.78,8766,0
+ELC.US,D,20230912,000000,21.83,21.83,21.6784,21.79,15324,0
+ELC.US,D,20230913,000000,21.73,21.8704,21.73,21.82,10400,0
+ELC.US,D,20230914,000000,21.95,21.9574,21.79,21.79,10062,0
+ELC.US,D,20230915,000000,21.78,21.94,21.76,21.9,13369,0
+ELC.US,D,20230918,000000,21.96,21.97,21.8,21.83,10904,0
+ELC.US,D,20230919,000000,21.88,21.93,21.804,21.8923,11132,0
+ELC.US,D,20230920,000000,21.95,22.08,21.74,21.74,14163,0
+ELC.US,D,20230921,000000,21.62,21.64,21.34,21.56,22691,0
+ELC.US,D,20230922,000000,21.59,21.71,21.5,21.71,9853,0
+ELC.US,D,20230925,000000,21.53,21.62,21.08,21.51,14094,0
+ELC.US,D,20230926,000000,21.61,21.62,21.4,21.53,20306,0
+ELC.US,D,20230927,000000,21.66,22.05,21.62,22.05,89232,0
+ELC.US,D,20230928,000000,21.94,22.3,21.8155,22.25,70872,0
+ELC.US,D,20230929,000000,22.23,22.51,22.21,22.32,308553,0
+ELC.US,D,20231002,000000,22.18,22.19,21.8,21.96,55305,0
+ELC.US,D,20231003,000000,21.78,21.79,21.1601,21.32,65477,0
+ELC.US,D,20231004,000000,21.41,21.43,21.18,21.24,66139,0
+ELC.US,D,20231005,000000,21.26,21.26,20.9537,21.09,49026,0
+ELC.US,D,20231006,000000,20.82,21.19,20.66,21,28911,0
+ELC.US,D,20231009,000000,21,21.09,20.82,20.9,42074,0
+ELC.US,D,20231010,000000,20.98,21.08,20.85,21.05,14581,0
+ELC.US,D,20231011,000000,21.1,21.22,20.99,21,30114,0
+ELC.US,D,20231012,000000,21.09,21.09,20.72,20.74,21694,0
+ELC.US,D,20231013,000000,20.85,20.93,20.48,20.51,22545,0
+ELC.US,D,20231016,000000,20.55,20.63,20.38,20.54,12580,0
+ELC.US,D,20231017,000000,20.43,20.52,20.31,20.31,32557,0
+ELC.US,D,20231018,000000,20.24,20.38,20.11,20.18,14612,0
+ELC.US,D,20231019,000000,20.22,20.22,20.02,20.02,21720,0
+ELC.US,D,20231020,000000,20.09,20.14,19.91,20.07,13656,0
+ELC.US,D,20231023,000000,19.97,20.26,19.97,20.12,9859,0
+ELC.US,D,20231024,000000,20.24,20.43,20.22,20.35,14442,0
+ELC.US,D,20231025,000000,20.35,20.42,20.13,20.22,11551,0
+ELC.US,D,20231026,000000,20.31,20.31,19.99,20.11,12334,0
+ELC.US,D,20231027,000000,20.21,20.21,19.93,19.93,16684,0
+ELC.US,D,20231030,000000,19.99,20.0399,19.86,20.03,8553,0
+ELC.US,D,20231031,000000,20.1,20.42,20.1,20.4,24478,0
+ELC.US,D,20231101,000000,20.45,20.89,20.35,20.89,14788,0
+ELC.US,D,20231102,000000,21.3271,21.7,21.29,21.38,24718,0
+ELC.US,D,20231103,000000,21.7,21.85,21.56,21.85,14117,0
+ELC.US,D,20231106,000000,21.77,21.77,21.5354,21.59,16919,0
+ELC.US,D,20231107,000000,21.55,21.8,21.45,21.45,17569,0
+ELC.US,D,20231108,000000,21.45,21.71,21.45,21.565,13662,0
+ELC.US,D,20231109,000000,21.585,21.585,21.16,21.16,7703,0
+ELC.US,D,20231110,000000,21.34,21.34,21.135,21.17,11914,0
+ELC.US,D,20231113,000000,21.17,21.33,21.07,21.23,9358,0
+ELC.US,D,20231114,000000,21.64,21.72,21.45,21.5729,12659,0
+ELC.US,D,20231115,000000,21.51,21.57,21.44,21.57,19218,0
+ELC.US,D,20231116,000000,21.65,21.68,21.58,21.65,7590,0
+ELC.US,D,20231117,000000,21.75,21.86,21.74,21.779,14255,0
+ELC.US,D,20231120,000000,21.78,21.78,21.6001,21.61,13285,0
+ELC.US,D,20231121,000000,21.61,21.61,21.4187,21.43,17995,0
+ELC.US,D,20231122,000000,21.43,21.6104,21.2,21.28,17437,0
+ELC.US,D,20231124,000000,21.37,21.37,21.26,21.34,5902,0
+ELC.US,D,20231127,000000,21.34,21.39,21.26,21.35,20312,0
+ELC.US,D,20231128,000000,21.39,21.49,21.3742,21.49,8651,0
+ELC.US,D,20231129,000000,21.36,21.45,21.28,21.43,9965,0
+ELC.US,D,20231130,000000,21.49,21.65,21.4,21.5,52309,0
+ELC.US,D,20231201,000000,21.47,21.8099,21.39,21.61,24663,0
+ELC.US,D,20231204,000000,21.55,21.76,21.49,21.56,13857,0
+ELC.US,D,20231205,000000,21.56,21.67,21.4841,21.4841,10128,0
+ELC.US,D,20231206,000000,21.52,21.68,21.51,21.6,16736,0
+ELC.US,D,20231207,000000,21.6,21.76,21.6,21.71,7671,0
+ELC.US,D,20231208,000000,21.7,21.7,21.56,21.59,10781,0
+ELC.US,D,20231211,000000,21.59,21.615,21.46,21.55,11234,0
+ELC.US,D,20231212,000000,21.55,21.58,21.4,21.4,16122,0
+ELC.US,D,20231213,000000,21.48,21.73,21.4001,21.61,31267,0
+ELC.US,D,20231214,000000,21.81,22.16,21.81,22,24909,0
+ELC.US,D,20231215,000000,21.91,22.0536,21.775,21.7989,18385,0
+ELC.US,D,20231218,000000,21.84,21.975,21.54,21.55,28826,0
+ELC.US,D,20231219,000000,21.64,21.7971,21.5,21.5,33326,0
+ELC.US,D,20231220,000000,21.52,21.64,21.5,21.56,20592,0
+ELC.US,D,20231221,000000,21.7,22.09,21.55,21.61,37893,0
+ELC.US,D,20231222,000000,21.7,21.76,21.55,21.6,31405,0
+ELC.US,D,20231226,000000,21.65,21.73,21.52,21.52,32046,0
+ELC.US,D,20231227,000000,21.62,21.68,21.41,21.48,46985,0
+ELC.US,D,20231228,000000,21.48,21.54,21.14,21.22,47025,0
+ELC.US,D,20231229,000000,21.24,21.46,21.19,21.26,31611,0
+ELC.US,D,20240102,000000,21.26,21.45,21.25,21.34,334115,0
+ELC.US,D,20240103,000000,21.32,21.4,21.07,21.28,42985,0
+ELC.US,D,20240104,000000,21.28,21.41,21.27,21.32,62933,0
+ELC.US,D,20240105,000000,21.34,21.42,21.2343,21.31,155042,0
+ELC.US,D,20240108,000000,21.37,21.41,21.28,21.35,86328,0
+ELC.US,D,20240109,000000,21.31,21.43,21.31,21.34,225178,0
+ELC.US,D,20240110,000000,21.38,21.54,21.3,21.33,228258,0
+ELC.US,D,20240111,000000,21.36,21.4999,21.2,21.4,83637,0
+ELC.US,D,20240112,000000,21.49,21.64,21.41,21.61,44509,0
+ELC.US,D,20240116,000000,21.64,21.68,21.5,21.52,44152,0
+ELC.US,D,20240117,000000,21.46,21.6128,21.45,21.61,17335,0
+ELC.US,D,20240118,000000,21.66,21.74,21.54,21.69,53874,0
+ELC.US,D,20240119,000000,21.73,21.98,21.65,21.95,40820,0
+ELC.US,D,20240122,000000,22.03,22.18,22.03,22.15,15899,0
+ELC.US,D,20240123,000000,22.1,22.12,21.99,22.06,35979,0
+ELC.US,D,20240124,000000,22.09,22.14,22.03,22.14,13302,0
+ELC.US,D,20240125,000000,22.24,22.49,22.17,22.47,18789,0
+ELC.US,D,20240126,000000,22.47,22.54,22.3865,22.45,27943,0
+ELC.US,D,20240129,000000,22.53,22.55,22.41,22.44,28519,0
+ELC.US,D,20240130,000000,22.5,22.5099,22.41,22.5,19089,0
+ELC.US,D,20240131,000000,22.41,22.62,22.4,22.48,66904,0
+ELC.US,D,20240201,000000,22.56,22.74,22.46,22.74,38653,0
+ELC.US,D,20240202,000000,22.58,22.6799,22.43,22.58,78420,0
+ELC.US,D,20240205,000000,22.5,22.5,22.31,22.39,19128,0
+ELC.US,D,20240206,000000,22.39,22.49,22.26,22.47,14519,0
+ELC.US,D,20240207,000000,22.5,22.6,22.36,22.59,14503,0
+ELC.US,D,20240208,000000,22.6,22.64,22.51,22.58,16409,0
+ELC.US,D,20240209,000000,22.65,22.8,22.5,22.8,126463,0
+ELC.US,D,20240212,000000,22.83,22.97,22.83,22.91,20330,0
+ELC.US,D,20240213,000000,22.68,22.7451,22.49,22.61,13395,0
+ELC.US,D,20240214,000000,22.57,22.705,22.57,22.64,11821,0
+ELC.US,D,20240215,000000,22.74,22.75,22.65,22.75,10707,0
+ELC.US,D,20240216,000000,22.7,22.76,22.61,22.65,11791,0
+ELC.US,D,20240220,000000,22.71,22.8092,22.7,22.79,10875,0
+ELC.US,D,20240221,000000,22.79,22.8691,22.67,22.67,180681,0
+ELC.US,D,20240222,000000,22.8,22.8,22.7,22.73,6236,0
+ELC.US,D,20240223,000000,22.78,22.95,22.78,22.94,13962,0
+ELC.US,D,20240226,000000,23,23,22.8201,23,11726,0
+ELC.US,D,20240227,000000,23,23.03,22.8407,22.86,8047,0
+ELC.US,D,20240228,000000,22.67,22.8199,22.66,22.74,13203,0
+ELC.US,D,20240229,000000,22.77,22.93,22.5124,22.87,39219,0
+ELC.US,D,20240301,000000,22.9,22.9,22.77,22.8,13229,0
+ELC.US,D,20240304,000000,22.8,22.84,22.71,22.73,14661,0
+ELC.US,D,20240305,000000,22.68,22.77,22.68,22.75,11585,0
+ELC.US,D,20240306,000000,22.77,22.9161,22.71,22.83,16183,0
+ELC.US,D,20240307,000000,22.92,23.02,22.7751,22.98,23374,0
+ELC.US,D,20240308,000000,23.02,23.14,23.02,23.1,12823,0
+ELC.US,D,20240311,000000,23.13,23.23,23.0601,23.21,17001,0
+ELC.US,D,20240312,000000,23.19,23.45,23.1523,23.36,30025,0
+ELC.US,D,20240313,000000,23.36,23.41,23.34,23.36,10904,0
+ELC.US,D,20240314,000000,23.36,23.36,23.23,23.25,8630,0
+ELC.US,D,20240315,000000,23.15,23.29,23.06,23.2,12793,0
+ELC.US,D,20240318,000000,23.14,23.23,23.01,23.1,13824,0
+ELC.US,D,20240319,000000,23.16,23.16,23.06,23.14,13725,0
+ELC.US,D,20240320,000000,23.19,23.19,23.11,23.17,9729,0
+ELC.US,D,20240321,000000,23.18,23.4,23.18,23.3293,16463,0
+ELC.US,D,20240322,000000,23.28,23.4,23.162,23.27,9844,0
+ELC.US,D,20240325,000000,23.27,23.28,22.98,23.06,9312,0
+ELC.US,D,20240326,000000,23.06,23.235,22.97,23.04,8662,0
+ELC.US,D,20240327,000000,23.04,23.13,23.04,23.1066,14109,0
+ELC.US,D,20240328,000000,23.18,23.225,22.62,22.62,40908,0
+ELC.US,D,20240401,000000,22.75,22.8596,22.53,22.75,21243,0
+ELC.US,D,20240402,000000,22.63,22.67,22.4929,22.6,29649,0
+ELC.US,D,20240403,000000,22.56,22.62,22.5126,22.58,8562,0
+ELC.US,D,20240404,000000,22.67,22.7202,22.561,22.66,12444,0
+ELC.US,D,20240405,000000,22.66,22.6982,22.53,22.53,8853,0
+ELC.US,D,20240408,000000,22.57,22.57,22.37,22.38,18033,0
+ELC.US,D,20240409,000000,22.4,22.48,22.34,22.34,10884,0
+ELC.US,D,20240410,000000,22.22,22.22,21.75,21.85,18948,0
+ELC.US,D,20240411,000000,22,22,21.64,21.73,13321,0
+ELC.US,D,20240412,000000,21.79,21.79,21.51,21.51,10889,0
+ELC.US,D,20240415,000000,21.5,21.5,21.01,21.14,18741,0
+ELC.US,D,20240416,000000,21.13,21.3499,20.83,21.3,20444,0
+ELC.US,D,20240417,000000,21.44,21.57,21.4,21.45,12422,0
+ELC.US,D,20240418,000000,21.51,21.51,21.21,21.23,9892,0
+ELC.US,D,20240419,000000,21.39,21.4,21.27,21.31,12137,0
+ELC.US,D,20240422,000000,21.31,21.5499,21.31,21.44,23122,0
+ELC.US,D,20240423,000000,21.49,21.73,21.49,21.73,17105,0
+ELC.US,D,20240424,000000,21.73,21.74,21.5322,21.66,8424,0
+ELC.US,D,20240425,000000,21.47,21.47,21.26,21.36,11046,0
+ELC.US,D,20240426,000000,21.37,21.52,21.17,21.17,15377,0
+ELC.US,D,20240429,000000,21.27,21.4594,21.21,21.32,13114,0
+ELC.US,D,20240430,000000,21.32,21.36,21.18,21.2,17560,0
+ELC.US,D,20240501,000000,21.25,21.38,21.2,21.33,29351,0
+ELC.US,D,20240502,000000,21.38,21.57,21.38,21.47,14118,0
+ELC.US,D,20240503,000000,21.62,21.76,21.601,21.75,23494,0
+ELC.US,D,20240506,000000,21.82,21.95,21.74,21.95,16529,0
+ELC.US,D,20240507,000000,22.05,22.0959,21.8,21.84,16391,0
+ELC.US,D,20240508,000000,21.81,21.828,21.48,21.6,15716,0
+ELC.US,D,20240509,000000,21.66,21.66,21.44,21.58,9653,0
+ELC.US,D,20240510,000000,21.6,21.6,21.45,21.47,6425,0
+ELC.US,D,20240513,000000,21.55,21.66,21.55,21.58,9797,0
+ELC.US,D,20240514,000000,21.66,21.66,21.52,21.62,8621,0
+ELC.US,D,20240515,000000,21.78,21.94,21.7178,21.93,23102,0
+ELC.US,D,20240516,000000,21.91,21.93,21.81,21.82,8976,0
+ELC.US,D,20240517,000000,21.79,21.8899,21.65,21.76,5589,0
+ELC.US,D,20240520,000000,21.73,21.7455,21.65,21.74,7810,0
+ELC.US,D,20240521,000000,21.84,21.88,21.5,21.62,7195,0
+ELC.US,D,20240522,000000,21.67,21.7276,21.52,21.58,12956,0
+ELC.US,D,20240523,000000,21.68,21.68,21.19,21.31,21263,0
+ELC.US,D,20240524,000000,21.4,21.6152,21.4,21.45,6290,0
+ELC.US,D,20240528,000000,21.53,21.53,21.35,21.36,7985,0
+ELC.US,D,20240529,000000,21.23,21.32,21.15,21.18,12032,0
+ELC.US,D,20240530,000000,21.29,21.3999,21.2,21.38,8605,0
+ELC.US,D,20240531,000000,21.21,21.53,21.1948,21.53,17476,0
+ELC.US,D,20240603,000000,21.61,21.61,21.5022,21.59,11736,0
+ELC.US,D,20240604,000000,21.62,21.7493,21.62,21.65,9122,0
+ELC.US,D,20240605,000000,21.65,21.78,21.59,21.66,17601,0
+ELC.US,D,20240606,000000,21.63,21.695,21.61,21.69,6747,0
+ELC.US,D,20240607,000000,21.64,21.69,21.5782,21.69,5701,0
+ELC.US,D,20240610,000000,21.68,21.68,21.43,21.58,8951,0
+ELC.US,D,20240611,000000,21.52,21.52,21.35,21.4,7909,0
+ELC.US,D,20240612,000000,21.57,21.83,21.57,21.66,13168,0
+ELC.US,D,20240613,000000,21.75,21.75,21.62,21.69,6450,0
+ELC.US,D,20240614,000000,21.54,21.74,21.54,21.67,11179,0
+ELC.US,D,20240617,000000,21.72,21.72,21.51,21.57,17433,0
+ELC.US,D,20240618,000000,21.62,21.74,21.6,21.68,10032,0
+ELC.US,D,20240620,000000,21.66,21.66,21.521,21.6,12741,0
+ELC.US,D,20240621,000000,21.6,21.63,21.5,21.56,6288,0
+ELC.US,D,20240624,000000,21.64,21.6706,21.62,21.62,5419,0
+ELC.US,D,20240625,000000,21.62,21.7,21.59,21.69,13725,0
+ELC.US,D,20240626,000000,21.69,21.69,21.6,21.6899,5370,0
+ELC.US,D,20240627,000000,21.74,21.7999,21.6,21.74,8377,0
+ELC.US,D,20240628,000000,21.81,21.81,21.6,21.68,15512,0
+ELC.US,D,20240701,000000,21.68,21.7854,21.59,21.62,20079,0
+ELC.US,D,20240702,000000,21.73,21.86,21.7,21.75,7485,0
+ELC.US,D,20240703,000000,21.88,22,21.7605,22,10493,0
+ELC.US,D,20240705,000000,22.03,22.08,21.99,22.02,14898,0
+ELC.US,D,20240708,000000,21.96,22.1,21.96,21.98,8554,0
+ELC.US,D,20240709,000000,21.91,21.93,21.84,21.84,9692,0
+ELC.US,D,20240710,000000,21.91,21.94,21.8341,21.8747,5581,0
+ELC.US,D,20240711,000000,21.98,22.16,21.98,22.16,9509,0
+ELC.US,D,20240712,000000,22.19,22.35,22.18,22.32,7547,0
+ELC.US,D,20240715,000000,22.33,22.33,22.19,22.25,12892,0
+ELC.US,D,20240716,000000,22.32,22.32,22.19,22.24,6973,0
+ELC.US,D,20240717,000000,22.2,22.26,22.16,22.22,7123,0
+ELC.US,D,20240718,000000,22.29,22.31,22.02,22.12,12150,0
+ELC.US,D,20240719,000000,22.18,22.2098,22.14,22.17,3034,0
+ELC.US,D,20240722,000000,22.23,22.33,22.1553,22.22,6354,0
+ELC.US,D,20240723,000000,22.26,22.26,22.12,22.16,4546,0
+ELC.US,D,20240724,000000,22.16,22.2,21.89,21.94,19132,0
+ELC.US,D,20240725,000000,21.88,22.09,21.88,22.04,14697,0
+ELC.US,D,20240726,000000,22.1,22.2,21.91,22.12,10915,0
+ELC.US,D,20240729,000000,22.14,22.2,21.99,22.04,5791,0
+ELC.US,D,20240730,000000,22.06,22.11,21.94,22.02,8849,0
+ELC.US,D,20240731,000000,22.06,22.11,21.65,21.65,37096,0
+ELC.US,D,20240801,000000,21.75,22.03,21.75,22.03,31211,0
+ELC.US,D,20240802,000000,22.08,22.11,21.91,22.11,14545,0
+ELC.US,D,20240805,000000,21.9,22.02,21.8,21.91,9723,0
+ELC.US,D,20240806,000000,21.99,22.0899,21.93,22.02,13513,0
+ELC.US,D,20240807,000000,22.02,22.1322,22.02,22.11,5959,0
+ELC.US,D,20240808,000000,22.17,22.18,22.03,22.162,7093,0
+ELC.US,D,20240809,000000,22.23,22.23,22.12,22.15,4506,0
+ELC.US,D,20240812,000000,22.21,22.21,22.02,22.08,9499,0
+ELC.US,D,20240813,000000,22.13,22.22,22.13,22.22,4071,0
+ELC.US,D,20240814,000000,22.22,22.4,22.215,22.4,12065,0
+ELC.US,D,20240815,000000,22.38,22.38,22.27,22.37,6875,0
+ELC.US,D,20240816,000000,22.37,22.52,22.37,22.52,11754,0
+ELC.US,D,20240819,000000,22.52,22.6394,22.52,22.6,11110,0
+ELC.US,D,20240820,000000,22.65,22.659,22.52,22.61,8877,0
+ELC.US,D,20240821,000000,22.6,22.7599,22.59,22.73,21119,0
+ELC.US,D,20240822,000000,22.72,22.72,22.62,22.69,8052,0
+ELC.US,D,20240823,000000,22.75,22.87,22.62,22.76,16876,0
+ELC.US,D,20240826,000000,22.8,22.9299,22.8,22.88,16158,0
+ELC.US,D,20240827,000000,22.88,22.98,22.86,22.98,12652,0
+ELC.US,D,20240828,000000,22.98,23.06,22.98,23.05,8718,0
+ELC.US,D,20240829,000000,23,23.1,22.99,23.03,20178,0
+ELC.US,D,20240830,000000,22.72,22.78,22.3,22.42,50897,0
+ELC.US,D,20240903,000000,22.5,22.574,22.42,22.42,20996,0
+ELC.US,D,20240904,000000,22.42,22.59,22.28,22.32,67899,0
+ELC.US,D,20240905,000000,22.39,22.55,22.39,22.51,46768,0
+ELC.US,D,20240906,000000,22.54,22.63,22.39,22.52,31441,0
+ELC.US,D,20240909,000000,22.55,22.78,22.54,22.75,19556,0
+ELC.US,D,20240910,000000,22.89,22.9,22.7,22.82,30768,0
+ELC.US,D,20240911,000000,22.88,22.88,22.735,22.83,19959,0
+ELC.US,D,20240912,000000,22.85,22.96,22.8,22.9,20868,0
+ELC.US,D,20240913,000000,22.9,23.13,22.9,22.93,23456,0
+ELC.US,D,20240916,000000,22.93,23.1799,22.93,23.05,27599,0
+ELC.US,D,20240917,000000,23.14,23.18,22.9,23.09,22689,0
+ELC.US,D,20240918,000000,23.18,23.2,22.96,23,21684,0
+ELC.US,D,20240919,000000,23.09,23.2,23.04,23.1,20219,0
+ELC.US,D,20240920,000000,23.14,23.21,23.11,23.2,19079,0
+ELC.US,D,20240923,000000,23.25,23.3148,23.13,23.2,23558,0
+ELC.US,D,20240924,000000,23.26,23.3099,23.05,23.13,22640,0
+ELC.US,D,20240925,000000,23.13,23.1899,23.02,23.02,26294,0
+ELC.US,D,20240926,000000,23.06,23.15,23.01,23.05,45777,0
+ELC.US,D,20240927,000000,23.11,23.18,22.94,22.98,62646,0
+ELC.US,D,20240930,000000,22.97,22.97,22.69,22.81,297920,0
+ELC.US,D,20241001,000000,23,23.03,22.91,23.03,25557,0
+ELC.US,D,20241002,000000,23.03,23.2,22.989,23.2,28441,0
+ELC.US,D,20241003,000000,23.2,23.35,23.17,23.31,14769,0
+ELC.US,D,20241004,000000,23.29,23.29,23.0391,23.19,11058,0
+ELC.US,D,20241007,000000,23.14,23.14,22.84,22.95,9033,0
+ELC.US,D,20241008,000000,23.03,23.09,22.95,23.09,12900,0
+ELC.US,D,20241009,000000,23.13,23.14,23,23.06,11176,0
+ELC.US,D,20241010,000000,23.03,23.03,22.95,22.99,4497,0
+ELC.US,D,20241011,000000,22.93,23.11,22.9,23.11,14082,0
+ELC.US,D,20241014,000000,23.02,23.18,23.02,23.15,7729,0
+ELC.US,D,20241015,000000,23.23,23.4001,23.2,23.3,26947,0
+ELC.US,D,20241016,000000,23.38,23.4299,23.2696,23.42,20920,0
+ELC.US,D,20241017,000000,23.32,23.3899,23.2122,23.29,10165,0
+ELC.US,D,20241018,000000,23.33,23.36,23.24,23.36,11088,0
+ELC.US,D,20241021,000000,23.28,23.28,23,23.07,12079,0
+ELC.US,D,20241022,000000,23.1,23.18,23,23.13,11576,0
+ELC.US,D,20241023,000000,23,23,22.75,22.86,24902,0
+ELC.US,D,20241024,000000,22.86,22.9,22.75,22.83,14971,0
+ELC.US,D,20241025,000000,22.88,22.9753,22.74,22.77,15672,0
+ELC.US,D,20241028,000000,22.8,22.86,22.64,22.7,10517,0
+ELC.US,D,20241029,000000,22.65,22.65,22.51,22.63,13175,0
+ELC.US,D,20241030,000000,22.64,22.805,22.64,22.68,15173,0
+ELC.US,D,20241031,000000,22.64,22.64,22.43,22.43,37827,0
+ELC.US,D,20241101,000000,22.5,22.545,22.22,22.31,14901,0
+ELC.US,D,20241104,000000,22.36,22.45,22.36,22.44,18486,0
+ELC.US,D,20241105,000000,22.46,22.57,22.4,22.56,28219,0
+ELC.US,D,20241106,000000,22.34,22.39,22.22,22.22,20709,0
+ELC.US,D,20241107,000000,22.39,22.46,22.26,22.43,10093,0
+ELC.US,D,20241108,000000,22.47,22.69,22.47,22.63,17863,0
+ELC.US,D,20241111,000000,22.61,22.6499,22.33,22.43,12581,0
+ELC.US,D,20241112,000000,22.401977,22.401977,22,22.04,17636,0
+ELC.US,D,20241113,000000,22.07,22.18,21.82,21.96,21033,0
+ELC.US,D,20241114,000000,21.9796,21.9964,21.81,21.81,13969,0
+ELC.US,D,20241115,000000,21.84,21.9299,21.67,21.89,12624,0
+ELC.US,D,20241118,000000,21.9,21.98,21.83,21.93,19299,0
+ELC.US,D,20241119,000000,21.91,21.96,21.85,21.88,14714,0
+ELC.US,D,20241120,000000,21.84,21.92,21.7501,21.83,45967,0
+ELC.US,D,20241121,000000,21.92,22.075,21.89,22,15472,0
+ELC.US,D,20241122,000000,22.1779,22.1841,22.02,22.02,6732,0
+ELC.US,D,20241125,000000,22.385,22.43,22.1901,22.25,10491,0
+ELC.US,D,20241126,000000,22.285,22.29,22.01,22.1299,22064,0
+ELC.US,D,20241127,000000,22.13,22.25,22.13,22.17,16331,0
+ELC.US,D,20241129,000000,22.1,22.17,22,22,101561,0
+ELC.US,D,20241202,000000,22.0883,22.1199,21.9801,22.06,33101,0
+ELC.US,D,20241203,000000,22.09,22.18,21.9413,22,28391,0
+ELC.US,D,20241204,000000,21.97,22.06,21.95,22.03,11417,0
+ELC.US,D,20241205,000000,22.03,22.11,22.01,22.04,25596,0
+ELC.US,D,20241206,000000,22.1,22.13,21.9,21.92,47183,0
+ELC.US,D,20241209,000000,21.98,22,21.8,21.84,18787,0
+ELC.US,D,20241210,000000,21.81,21.93,21.81,21.86,16607,0
+ELC.US,D,20241211,000000,21.965,22.0199,21.9,21.9,12697,0
+ELC.US,D,20241212,000000,21.86,21.9142,21.67,21.74,16271,0
+ELC.US,D,20241213,000000,21.82,21.82,21.55,21.55,9899,0
+ELC.US,D,20241216,000000,21.66,21.7799,21.53,21.56,16205,0
+ELC.US,D,20241217,000000,21.5808,21.66,21.5312,21.65,14637,0
+ELC.US,D,20241218,000000,21.73,21.84,21.44,21.49,27265,0
+ELC.US,D,20241219,000000,21.402,21.49,21,21.2099,38459,0
+ELC.US,D,20241220,000000,21.39,21.46,21.22,21.37,19029,0
+ELC.US,D,20241223,000000,21.28,21.42,21.22,21.25,16678,0
+ELC.US,D,20241224,000000,21.2227,21.35,21.13,21.21,11828,0
+ELC.US,D,20241226,000000,21.13,21.2284,21,21.14,20266,0
+ELC.US,D,20241227,000000,21.13,21.18,20.97,20.99,16747,0
+ELC.US,D,20241230,000000,21,21.44,21,21.31,41207,0
+ELC.US,D,20241231,000000,21.35,21.92,21.23,21.75,283176,0
+ELC.US,D,20250102,000000,21.91,22.03,21.74,22.03,21749,0
+ELC.US,D,20250103,000000,22,22.22,22,22.1,16085,0
+ELC.US,D,20250106,000000,22.08,22.21,21.8801,21.96,11927,0
+ELC.US,D,20250107,000000,21.95,21.97,21.51,21.56,21376,0
+ELC.US,D,20250108,000000,21.515,21.62,21.39,21.46,19656,0
+ELC.US,D,20250110,000000,21.31,21.34,20.93,21.02,27281,0
+ELC.US,D,20250113,000000,20.98,21.0429,20.73,20.73,15047,0
+ELC.US,D,20250114,000000,20.8166,20.94,20.74,20.83,6968,0
+ELC.US,D,20250115,000000,21.14,21.4,21.1,21.33,13639,0
+ELC.US,D,20250116,000000,21.35,21.65,21.35,21.44,9549,0
+ELC.US,D,20250117,000000,21.67,21.69,21.44,21.51,17700,0
+ELC.US,D,20250121,000000,21.55,21.8,21.55,21.69,13853,0
+ELC.US,D,20250122,000000,21.74,21.77,21.64,21.67,8771,0
+ELC.US,D,20250123,000000,21.58,21.68,21.5,21.63,12336,0
+ELC.US,D,20250124,000000,21.64,21.79,21.64,21.69,23712,0
+ELC.US,D,20250127,000000,21.84,22,21.7,22,16828,0
+ELC.US,D,20250128,000000,21.95,22.09,21.8601,21.88,12412,0
+ELC.US,D,20250129,000000,21.98,21.99,21.62,21.63,8850,0
+ELC.US,D,20250130,000000,21.68,21.7822,21.67,21.73,9608,0
+ELC.US,D,20250131,000000,21.86,21.87,21.35,21.35,35009,0
+ELC.US,D,20250203,000000,21.44,21.4798,21.21,21.22,13180,0
+ELC.US,D,20250204,000000,20.5,21.36,20.5,21.26,10850,0
+ELC.US,D,20250205,000000,21.5,21.52,21.27,21.43,8419,0
+ELC.US,D,20250206,000000,21.426,21.49,21.3695,21.39,9003,0
+ELC.US,D,20250207,000000,21.3,21.33,21.22,21.23,15666,0
+ELC.US,D,20250210,000000,21.3397,21.3994,21.26,21.3,13820,0
+ELC.US,D,20250211,000000,21.36,21.37,21.27,21.313,14350,0
+ELC.US,D,20250212,000000,21.1519,21.17,21.01,21.1,11785,0
+ELC.US,D,20250213,000000,21.13,21.37,21.13,21.3,9133,0
+ELC.US,D,20250214,000000,21.45,21.4899,21.32,21.42,10711,0
+ELC.US,D,20250218,000000,21.5071,21.51,21.38,21.38,8428,0
+ELC.US,D,20250219,000000,21.35,21.3728,21.3,21.3,4640,0
+ELC.US,D,20250220,000000,21.4,21.41,21.2186,21.2338,15488,0
+ELC.US,D,20250221,000000,21.29,21.35,21.26,21.35,4025,0
+ELC.US,D,20250224,000000,21.315,21.5,21.3,21.37,11394,0
+ELC.US,D,20250225,000000,21.5,21.67,21.49,21.64,8632,0
+ELC.US,D,20250226,000000,21.6809,21.7,21.5,21.55,12599,0
+ELC.US,D,20250227,000000,21.6,21.6299,21.48,21.48,10689,0
+ELC.US,D,20250228,000000,21.2552,21.43,21.2,21.25,23042,0
+ELC.US,D,20250303,000000,21.2001,21.4139,21.2001,21.32,12720,0
+ELC.US,D,20250304,000000,21.3559,21.3559,20.99,21.13,18246,0
+ELC.US,D,20250305,000000,21.19,21.2499,21.0901,21.165,12123,0
+ELC.US,D,20250306,000000,21.1714,21.19,21.03,21.03,11645,0
+ELC.US,D,20250307,000000,21.12,21.13,20.84,20.93,8469,0
+ELC.US,D,20250310,000000,21.0564,21.0564,20.79,20.8292,9186,0
+ELC.US,D,20250311,000000,20.83,20.96,20.72,20.74,13710,0
+ELC.US,D,20250312,000000,20.9,20.94,20.815,20.85,15703,0
+ELC.US,D,20250313,000000,20.865,21.131,20.8281,21.05,16080,0
+ELC.US,D,20250314,000000,21.1,21.22,21.09,21.15,20659,0
+ELC.US,D,20250317,000000,21.2,21.2823,21.157949,21.2008,5592,0
+ELC.US,D,20250318,000000,21.22,21.23,21.0559,21.1,5382,0
+ELC.US,D,20250319,000000,21.19,21.19,21.1,21.12,10647,0
+ELC.US,D,20250320,000000,21.0904,21.1452,21.01,21.09,8336,0
+ELC.US,D,20250321,000000,21.01,21.105,21.01,21.096,4904,0
+ELC.US,D,20250324,000000,21.23,21.23,21.011,21.0201,9611,0
+ELC.US,D,20250325,000000,21.07,21.1,21.02,21.1,8802,0
+ELC.US,D,20250326,000000,21.01,21.15,20.83,20.87,19701,0
+ELC.US,D,20250327,000000,20.852,20.99,20.7,20.77,12812,0
+ELC.US,D,20250328,000000,20.7531,20.77,20.63,20.69,7471,0
+ELC.US,D,20250331,000000,20.59,20.76,20.44,20.49,79810,0
+ELC.US,D,20250401,000000,20.6,20.64,20.4801,20.51,13709,0
+ELC.US,D,20250402,000000,20.5656,20.6,20.51,20.55,9308,0
+ELC.US,D,20250403,000000,20.3083,20.53,20.3083,20.48,65962,0
+ELC.US,D,20250404,000000,20.33,20.52,20.22,20.52,29586,0
+ELC.US,D,20250407,000000,20.4223,20.52,20.35,20.35,23550,0
+ELC.US,D,20250408,000000,20.53,20.66,20.2555,20.395,14808,0
+ELC.US,D,20250409,000000,20.4,20.68,20.21,20.68,21600,0
+ELC.US,D,20250410,000000,20.7,20.7,20.35,20.36,16702,0
+ELC.US,D,20250411,000000,20.56,20.56,19.93,20.1064,11395,0
+ELC.US,D,20250414,000000,20.3883,20.43,20.22,20.3,9078,0
+ELC.US,D,20250415,000000,20.3662,20.4497,20.26,20.26,14044,0
+ELC.US,D,20250416,000000,20.21,20.36,20.19,20.26,12255,0
+ELC.US,D,20250417,000000,20.31,20.4341,20.2101,20.27,14996,0
+ELC.US,D,20250421,000000,20.232,20.25,20,20.11,23061,0
+ELC.US,D,20250422,000000,20.13,20.2556,20.13,20.18,9491,0
+ELC.US,D,20250423,000000,20.39,20.6,20.38,20.38,7279,0
+ELC.US,D,20250424,000000,20.454,20.53,20.34,20.38,32813,0
+ELC.US,D,20250425,000000,20.39,20.45,20.32,20.38,7906,0
+ELC.US,D,20250428,000000,20.3782,20.5,20.36,20.4543,9517,0
+ELC.US,D,20250429,000000,20.49,20.59,20.361,20.53,15076,0
+ELC.US,D,20250430,000000,20.3871,20.5,20.3,20.34,15427,0
+ELC.US,D,20250501,000000,20.4022,20.46,20.3205,20.33,10127,0
+ELC.US,D,20250502,000000,20.3478,20.57,20.32,20.5384,5664,0
+ELC.US,D,20250505,000000,20.53,20.5393,20.39,20.39,12680,0
+ELC.US,D,20250506,000000,20.36,20.53,20.3501,20.45,15617,0
+ELC.US,D,20250507,000000,20.5504,20.6799,20.55,20.62,11228,0
+ELC.US,D,20250508,000000,20.7035,20.75,20.62,20.64,12118,0
+ELC.US,D,20250509,000000,20.67,20.7223,20.64,20.64,4988,0
+ELC.US,D,20250512,000000,20.75,20.75,20.48,20.54,16409,0
+ELC.US,D,20250513,000000,20.5614,20.625,20.43,20.47,15227,0
+ELC.US,D,20250514,000000,20.5544,20.56,20.41,20.4397,25199,0
+ELC.US,D,20250515,000000,20.4506,20.59,20.42,20.57,10047,0
+ELC.US,D,20250516,000000,20.66,20.66,20.49,20.52,6181,0
+ELC.US,D,20250519,000000,20.4076,20.5,20.4,20.5,10701,0
+ELC.US,D,20250520,000000,20.44,20.6006,20.4001,20.52,17966,0
+ELC.US,D,20250521,000000,20.48,20.5,20.15,20.15,15720,0
+ELC.US,D,20250522,000000,20.1827,21.05,20.0648,20.24,19244,0
+ELC.US,D,20250523,000000,20.2799,20.2799,20.08,20.17,7377,0
+ELC.US,D,20250527,000000,20.34,20.4399,20.24,20.42,28296,0
+ELC.US,D,20250528,000000,20.4,20.45,20.235,20.34,12999,0
+ELC.US,D,20250529,000000,20.4225,20.51,20.3522,20.51,10216,0
+ELC.US,D,20250530,000000,20.21,20.45,20.196057,20.21,56765,0
+ELC.US,D,20250602,000000,20.245,20.3,20.17,20.2696,25782,0
+ELC.US,D,20250603,000000,20.385,20.4515,20.27,20.4515,15023,0
+ELC.US,D,20250604,000000,20.36,20.5,20.36,20.39,12365,0
+ELC.US,D,20250605,000000,20.48,20.495,20.33,20.355,9980,0
+ELC.US,D,20250606,000000,20.37,20.3856,20.24,20.25,10674,0
+ELC.US,D,20250609,000000,20.27,20.3398,20.19,20.21,10941,0
+ELC.US,D,20250610,000000,20.2436,20.31,20.15,20.17,15116,0
+ELC.US,D,20250611,000000,20.285,20.285,20.0701,20.08,12961,0
+ELC.US,D,20250612,000000,20.21,20.2476,20.07,20.11,12376,0
+ELC.US,D,20250613,000000,20.06,20.14,19.91,19.91,15919,0
+ELC.US,D,20250616,000000,20.15,20.15,19.87,19.87,16174,0
+ELC.US,D,20250617,000000,19.925,19.9566,19.86,19.905,10733,0
+ELC.US,D,20250618,000000,19.9343,20.03,19.92,19.9292,12628,0
+ELC.US,D,20250620,000000,19.98,20.02,19.93,19.96,9624,0
+ELC.US,D,20250623,000000,20.03,20.035,19.96,19.98,7699,0
+ELC.US,D,20250624,000000,20.0401,20.2,20.04,20.15,14268,0
+ELC.US,D,20250625,000000,20.18,20.24,20.07,20.11,14609,0
+ELC.US,D,20250626,000000,20.22,20.22,20.13,20.1909,10825,0
+ELC.US,D,20250627,000000,20.195,20.3299,20.195,20.21,25091,0
+ELC.US,D,20250630,000000,20.2,20.29,20.03,20.03,74842,0
+ELC.US,D,20250701,000000,20.08,20.29,20.05,20.24,30550,0
+ELC.US,D,20250702,000000,20.24,20.44,20.21,20.42,12765,0
+ELC.US,D,20250703,000000,20.46,20.54,20.37,20.48,13144,0
+ELC.US,D,20250707,000000,20.51,20.52,20.3601,20.43,13432,0
+ELC.US,D,20250708,000000,20.39,20.58,20.39,20.55,14058,0
+ELC.US,D,20250709,000000,20.713,20.713,20.55,20.6,9579,0
+ELC.US,D,20250710,000000,20.7,20.77,20.61,20.7388,8748,0
+ELC.US,D,20250711,000000,20.74,20.805,20.585,20.585,10109,0
+ELC.US,D,20250714,000000,20.6,20.71,20.5,20.5001,11386,0
+ELC.US,D,20250715,000000,20.55,20.6199,20.38,20.38,8677,0
+ELC.US,D,20250716,000000,20.35,20.48,20.25,20.26,13143,0
+ELC.US,D,20250717,000000,20.42,20.43,20.25,20.39,12438,0
+ELC.US,D,20250718,000000,20.48,20.48,20.37,20.4499,20436,0
+ELC.US,D,20250721,000000,20.55,20.61,20.5095,20.56,20644,0
+ELC.US,D,20250722,000000,20.52,20.631192,20.25,20.3899,20404,0
+ELC.US,D,20250723,000000,20.51,20.51,20.37,20.46,27869,0
+ELC.US,D,20250724,000000,20.449,20.58,20.42,20.53,15963,0
+ELC.US,D,20250725,000000,20.3991,20.66,20.3991,20.64,16886,0
+ELC.US,D,20250728,000000,20.65,20.73,20.52,20.6199,25698,0
+ELC.US,D,20250729,000000,20.6568,20.915,20.61,20.8665,15984,0
+ELC.US,D,20250730,000000,20.905,21.045,20.905,20.9702,12181,0
+ELC.US,D,20250731,000000,20.92,21.29,20.92,21.29,36418,0
+ELC.US,D,20250801,000000,21.0787,21.28,21.0787,21.28,15169,0
+ELC.US,D,20250804,000000,21.21,21.4,21.1176,21.38,24454,0
+ELC.US,D,20250805,000000,21.28,21.35,21.25,21.35,11327,0
+ELC.US,D,20250806,000000,21.3,21.328,20.88,21.18,19205,0
+ELC.US,D,20250807,000000,21.105,21.24,21.105,21.15,12982,0
+ELC.US,D,20250808,000000,21.1637,21.23,21.03,21.23,19863,0
+ELC.US,D,20250811,000000,21.2116,21.3,21.1609,21.3,13598,0
+ELC.US,D,20250812,000000,21.2606,21.42,21.26,21.42,7278,0
+ELC.US,D,20250813,000000,21.4,21.5599,21.4,21.4796,9677,0
+ELC.US,D,20250814,000000,21.455,21.4803,21.42,21.4713,7074,0
+ELC.US,D,20250815,000000,21.4451,21.4565,21.43,21.43,5561,0
+ELC.US,D,20250818,000000,21.43,21.4334,21.3,21.38,15830,0
+ELC.US,D,20250819,000000,21.42,21.54,21.31,21.54,9146,0
+ELC.US,D,20250820,000000,22.67,22.67,21.5701,21.6,6224,0
+ELC.US,D,20250821,000000,22,22,21.53,21.55,9830,0
+ELC.US,D,20250822,000000,21.6594,21.7842,21.55,21.72,12454,0
+ELC.US,D,20250825,000000,21.7684,21.7999,21.69,21.705,14722,0
+ELC.US,D,20250826,000000,21.713929,21.732,21.585,21.62,12418,0
+ELC.US,D,20250827,000000,21.57,21.58,21.4,21.4806,10811,0
+ELC.US,D,20250828,000000,21.59,21.59,21.46,21.496,11817,0
+ELC.US,D,20250829,000000,21.16,21.2,20.61,20.69,62256,0
+ELC.US,D,20250902,000000,21.1499,21.1499,20.66,20.9368,23667,0
+ELC.US,D,20250903,000000,20.898,21.0399,20.85,20.985,15997,0
+ELC.US,D,20250904,000000,21.0345,21.15,21.02,21.1,10944,0
+ELC.US,D,20250905,000000,21.2,21.46,21.18,21.41,18342,0
+ELC.US,D,20250908,000000,21.44,21.61,21.43,21.53,21560,0
+ELC.US,D,20250909,000000,21.41,21.52,21.3,21.4178,12187,0
+ELC.US,D,20250910,000000,21.4468,21.57,21.4468,21.53,17054,0
+ELC.US,D,20250911,000000,21.5688,21.7325,21.5197,21.7325,8966,0
+ELC.US,D,20250912,000000,21.6902,21.8,21.63,21.79,15521,0
+ELC.US,D,20250915,000000,21.6401,21.9,21.6401,21.865,14257,0
+ELC.US,D,20250916,000000,21.8881,21.94,21.78,21.78,14331,0
+ELC.US,D,20250917,000000,21.8575,21.9,21.78,21.87,8360,0
+ELC.US,D,20250918,000000,21.675,21.78,21.6,21.78,8344,0
+ELC.US,D,20250919,000000,21.705,21.78,21.67,21.77,7388,0
+ELC.US,D,20250922,000000,21.7999,21.8461,21.74,21.7758,8031,0
+ELC.US,D,20250923,000000,21.7401,21.8046,21.66,21.68,12069,0
+ELC.US,D,20250924,000000,21.729,21.729,21.61,21.68,9235,0
+ELC.US,D,20250925,000000,21.66,21.69,21.4251,21.43,4745,0
+ELC.US,D,20250926,000000,21.525,21.593,21.42,21.45,2436,0
+ELC.US,D,20250929,000000,21.55,21.56,21.24,21.24,15800,0
+ELC.US,D,20250930,000000,21.34,21.34,21.15,21.2,22613,0
+ELC.US,D,20251001,000000,21.135,21.49,21.135,21.49,11672,0
+ELC.US,D,20251002,000000,21.5027,21.545,21.43,21.54,9789,0
+ELC.US,D,20251003,000000,21.54,21.57,21.51,21.54,3825,0
+ELC.US,D,20251006,000000,21.475,21.54,21.4001,21.5,9195,0
+ELC.US,D,20251007,000000,21.525,21.55,21.49,21.5003,6708,0
+ELC.US,D,20251008,000000,21.5743,21.5743,21.48,21.53,4517,0
+ELC.US,D,20251009,000000,21.505,21.53,21.4027,21.42,7777,0
+ELC.US,D,20251010,000000,21.4165,21.4225,21.23,21.27,8018,0
+ELC.US,D,20251013,000000,21.3201,21.42,21.3,21.38,4387,0
+ELC.US,D,20251014,000000,21.23,21.32,21.22,21.3167,5061,0
+ELC.US,D,20251015,000000,21.3795,21.446,21.32,21.44,8851,0
+ELC.US,D,20251016,000000,21.48,21.49,21.38,21.4201,6465,0
+ELC.US,D,20251017,000000,21.4922,21.4922,21.33,21.3722,4904,0
+ELC.US,D,20251020,000000,21.4403,21.505,21.38,21.505,8108,0
+ELC.US,D,20251021,000000,21.4701,21.58,21.4701,21.56,12550,0
+ELC.US,D,20251022,000000,21.5701,21.73,21.53,21.63,11759,0
+ELC.US,D,20251023,000000,21.5493,21.67,21.53,21.6502,19216,0
+ELC.US,D,20251024,000000,21.7,21.74,21.66,21.72,23587,0
+ELC.US,D,20251027,000000,21.711,21.7883,21.711,21.72,7990,0
+ELC.US,D,20251028,000000,21.75,21.75,21.7,21.71,9309,0
+ELC.US,D,20251029,000000,21.7448,21.77,21.68,21.69,13490,0
+ELC.US,D,20251030,000000,21.53,21.62,21.45,21.49,20324,0
+ELC.US,D,20251031,000000,21.38,21.5266,21.17,21.25,54580,0
+ELC.US,D,20251103,000000,21.23,21.3202,21.12,21.19,18161,0
+ELC.US,D,20251104,000000,21.18,21.18,21.01,21.07,23179,0
+ELC.US,D,20251105,000000,21.02,21.2299,21.02,21.22,14459,0
+ELC.US,D,20251106,000000,21.218,21.218,21.1,21.15,14482,0
+ELC.US,D,20251107,000000,21.11,21.13,21.02,21.13,22522,0
+ELC.US,D,20251110,000000,21.19,21.23,21.08,21.19,13536,0
+ELC.US,D,20251111,000000,21.2,21.2399,21.13,21.2057,9090,0
+ELC.US,D,20251112,000000,21.24,21.35,21.16,21.17,24895,0
+ELC.US,D,20251113,000000,21.15,21.15,20.92,20.975,16718,0
+ELC.US,D,20251114,000000,20.95,21.0725,20.91,20.93,13587,0
+ELC.US,D,20251117,000000,20.965,20.965,20.7001,20.785,19766,0
+ELC.US,D,20251118,000000,20.81,20.89,20.81,20.825,32988,0
+ELC.US,D,20251119,000000,20.85,20.89,20.81,20.872,18614,0
+ELC.US,D,20251120,000000,21,21.0199,20.752,20.85,102983,0
+ELC.US,D,20251121,000000,20.8505,20.9551,20.85,20.915,11248,0
+ELC.US,D,20251124,000000,20.9348,20.9699,20.89,20.96,5905,0
+ELC.US,D,20251125,000000,20.98,21.04,20.96,20.9601,17993,0
+ELC.US,D,20251126,000000,21,21.11,20.97,21.08,23430,0
+ELC.US,D,20251128,000000,20.85,20.9,20.68,20.68,38883,0
+ELC.US,D,20251201,000000,20.62,20.6296,20.55,20.6,48143,0
+ELC.US,D,20251202,000000,20.6,20.7,20.5397,20.7,110542,0
+ELC.US,D,20251203,000000,20.6201,20.69,20.5,20.67,27772,0
+ELC.US,D,20251204,000000,20.62,20.68,20.61,20.64,14418,0
+ELC.US,D,20251205,000000,20.65,20.69,20.64,20.67,23688,0
+ELC.US,D,20251208,000000,20.62,20.6699,20.56,20.62,27864,0
+ELC.US,D,20251209,000000,20.6506,20.6945,20.62,20.62,11417,0
+ELC.US,D,20251210,000000,20.67,20.8,20.62,20.79,37745,0
+ELC.US,D,20251211,000000,20.7731,20.92,20.72,20.92,36003,0
+ELC.US,D,20251212,000000,20.865,20.92,20.8,20.8,22783,0
+ELC.US,D,20251215,000000,20.8799,20.8799,20.76,20.78,27592,0
+ELC.US,D,20251216,000000,20.76,20.81,20.72,20.75,24910,0
+ELC.US,D,20251217,000000,20.7301,20.77,20.72,20.72,36202,0
+ELC.US,D,20251218,000000,20.76,20.805,20.73,20.74,36630,0
+ELC.US,D,20251219,000000,20.7345,20.77,20.71,20.72,41357,0
+ELC.US,D,20251222,000000,20.77,20.82,20.76,20.77,29556,0
+ELC.US,D,20251223,000000,20.7742,20.8,20.56,20.58,74519,0
+ELC.US,D,20251224,000000,20.65,20.7188,20.58,20.63,12653,0
+ELC.US,D,20251226,000000,20.665,20.665,20.58,20.6,37907,0
+ELC.US,D,20251229,000000,20.5824,20.7,20.5824,20.63,47619,0
+ELC.US,D,20251230,000000,20.55,20.67,20.4,20.45,103330,0
+ELC.US,D,20251231,000000,20.47,20.4701,20.32,20.45,275468,0
+ELC.US,D,20260102,000000,20.56,20.68,20.56,20.64,22967,0
+ELC.US,D,20260105,000000,20.7,20.8199,20.63,20.68,38817,0
+ELC.US,D,20260106,000000,20.65,20.7199,20.61,20.67,40522,0
+ELC.US,D,20260107,000000,20.73,20.755,20.68,20.71,12040,0
+ELC.US,D,20260108,000000,20.74,20.74,20.64,20.69,13820,0
+ELC.US,D,20260109,000000,20.7159,20.72,20.62,20.68,14777,0
+ELC.US,D,20260112,000000,20.6799,20.75,20.5901,20.74,18196,0
+ELC.US,D,20260113,000000,20.75,20.911,20.74,20.85,24653,0
+ELC.US,D,20260114,000000,20.9,20.9,20.8216,20.86,10245,0
+ELC.US,D,20260115,000000,20.98,21.05,20.86,20.96,11868,0
+ELC.US,D,20260116,000000,20.92,20.95,20.81,20.89,22802,0
+ELC.US,D,20260120,000000,20.8,20.8,20.7,20.74,23347,0
+ELC.US,D,20260121,000000,20.74,20.8415,20.7,20.77,23357,0
+ELC.US,D,20260122,000000,20.81,20.85,20.76,20.81,22499,0
+ELC.US,D,20260123,000000,20.8221,20.94,20.81,20.83,35357,0
+ELC.US,D,20260126,000000,20.9099,20.97,20.83,20.97,31889,0
+ELC.US,D,20260127,000000,20.84,21,20.84,20.99,16815,0
+ELC.US,D,20260128,000000,20.945,20.99,20.93,20.96,10000,0
+ELC.US,D,20260129,000000,20.9596,20.97,20.8601,20.87,14254,0
+ELC.US,D,20260130,000000,20.9105,20.9599,20.85,20.89,13921,0
+ELC.US,D,20260202,000000,20.89,20.93,20.87,20.92,9557,0
+ELC.US,D,20260203,000000,20.89,20.93,20.81,20.85,15524,0
+ELC.US,D,20260204,000000,20.83,20.84,20.78,20.78,7301,0
+ELC.US,D,20260205,000000,20.805,20.85,20.76,20.8,20594,0
+ELC.US,D,20260206,000000,20.815,20.8699,20.815,20.825,4597,0
+ELC.US,D,20260209,000000,20.7631,20.87,20.76,20.82,7755,0
+ELC.US,D,20260210,000000,20.85,20.8799,20.82,20.83,6817,0
+ELC.US,D,20260211,000000,20.762,20.88,20.762,20.845,6450,0
+ELC.US,D,20260212,000000,20.8799,20.93,20.83,20.88,9183,0
+ELC.US,D,20260213,000000,20.885,20.9799,20.82,20.94,4543,0
+ELC.US,D,20260217,000000,20.91,21.12,20.91,21.12,15466,0
+ELC.US,D,20260218,000000,21.1,21.16,21.04,21.05,20017,0
diff --git a/daily/us/nyse stocks/1/ema.us.txt b/daily/us/nyse stocks/1/ema.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cb501ab012752e4e075b9530bd9fb6926867499
--- /dev/null
+++ b/daily/us/nyse stocks/1/ema.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMA.US,D,20250613,000000,45.13,45.385,44.91,45.13,33843,0
+EMA.US,D,20250616,000000,45.205,45.56,44.89,45.12,104267,0
+EMA.US,D,20250617,000000,45.26,45.26,44.7,45.11,141383,0
+EMA.US,D,20250618,000000,44.71,45.24,44.44,44.49,108311,0
+EMA.US,D,20250620,000000,44.66,44.715,44.12,44.16,145282,0
+EMA.US,D,20250623,000000,44.33,45.01,44.33,44.82,64461,0
+EMA.US,D,20250624,000000,44.855,45.27,44.78,44.89,277956,0
+EMA.US,D,20250625,000000,44.715,44.88,44.155,44.85,1316910,0
+EMA.US,D,20250626,000000,44.97,45.34,44.71,44.93,116489,0
+EMA.US,D,20250627,000000,44.59,45.42,44.555,44.97,166847,0
+EMA.US,D,20250630,000000,45.08,45.83,44.96,45.82,94603,0
+EMA.US,D,20250701,000000,46.02,46.45,45.77,46.03,43154,0
+EMA.US,D,20250702,000000,45.61,45.94,45.12,45.39,107758,0
+EMA.US,D,20250703,000000,45.34,45.56,45.13,45.49,39169,0
+EMA.US,D,20250707,000000,45.465,45.7,45.39,45.58,94712,0
+EMA.US,D,20250708,000000,45.44,45.57,45.07,45.44,72878,0
+EMA.US,D,20250709,000000,45.66,45.66,45.29,45.59,57137,0
+EMA.US,D,20250710,000000,45.47,46,45.43,45.77,100297,0
+EMA.US,D,20250711,000000,45.76,46.08,45.51,46.07,67429,0
+EMA.US,D,20250714,000000,46.1,46.19,45.57,45.7,108053,0
+EMA.US,D,20250715,000000,45.735,45.81,45.35,45.5,101254,0
+EMA.US,D,20250716,000000,45.475,45.77,45.33,45.57,78879,0
+EMA.US,D,20250717,000000,45.1,45.36,44.86,45.14,86792,0
+EMA.US,D,20250718,000000,45.175,45.76,45.07,45.66,57917,0
+EMA.US,D,20250721,000000,45.87,46.25,45.75,46.25,147347,0
+EMA.US,D,20250722,000000,46.498,47.05,46.34,46.87,99387,0
+EMA.US,D,20250723,000000,46.98,47.01,46.52,46.64,60219,0
+EMA.US,D,20250724,000000,46.44,46.865,46.42,46.65,39638,0
+EMA.US,D,20250725,000000,46.59,46.74,46.29,46.72,38666,0
+EMA.US,D,20250728,000000,46.2,46.8,46.15,46.24,70900,0
+EMA.US,D,20250729,000000,46.44,46.62,46.34,46.58,44003,0
+EMA.US,D,20250730,000000,46.55,47.03,46.55,47,80628,0
+EMA.US,D,20250731,000000,46.935,47.2,46.74,47,122435,0
+EMA.US,D,20250801,000000,46.52,47.13,46.51,46.77,164830,0
+EMA.US,D,20250804,000000,46.8,47.735,46.8,47.36,36527,0
+EMA.US,D,20250805,000000,47.42,47.53,46.91,47.06,130920,0
+EMA.US,D,20250806,000000,47.13,47.47,47.07,47.21,97750,0
+EMA.US,D,20250807,000000,47.32,48.12,47.24,48.07,80283,0
+EMA.US,D,20250808,000000,48.738,49.01,48.12,48.72,192114,0
+EMA.US,D,20250811,000000,48.005,48.32,47.64,47.82,149369,0
+EMA.US,D,20250812,000000,47.62,47.7,47.23,47.38,155717,0
+EMA.US,D,20250813,000000,47.53,47.72,47.06,47.11,176790,0
+EMA.US,D,20250814,000000,46.875,47.655,46.875,47.56,251836,0
+EMA.US,D,20250815,000000,47.57,47.9,47.39,47.86,184628,0
+EMA.US,D,20250818,000000,48.21,48.32,47.52,47.73,141321,0
+EMA.US,D,20250819,000000,47.92,47.92,47.43,47.59,133904,0
+EMA.US,D,20250820,000000,48.05,48.18,47.81,47.96,59664,0
+EMA.US,D,20250821,000000,48.035,48.39,48.035,48.2,102702,0
+EMA.US,D,20250822,000000,48.245,48.38,47.93,48.01,125331,0
+EMA.US,D,20250825,000000,47.85,47.99,47.42,47.56,95684,0
+EMA.US,D,20250826,000000,47.26,47.88,47.26,47.63,564547,0
+EMA.US,D,20250827,000000,47.51,47.52,47.08,47.46,142371,0
+EMA.US,D,20250828,000000,47.38,47.45,47.13,47.27,128428,0
+EMA.US,D,20250829,000000,47.1,47.85,47.1,47.72,66747,0
+EMA.US,D,20250902,000000,47.44,47.5,46.935,47.25,213343,0
+EMA.US,D,20250903,000000,47.24,47.39,46.93,47.16,178493,0
+EMA.US,D,20250904,000000,47.51,47.56,46.86,47.04,119464,0
+EMA.US,D,20250905,000000,47.1,47.11,46.63,46.8,82268,0
+EMA.US,D,20250908,000000,46.81,47.04,46.55,46.63,84145,0
+EMA.US,D,20250909,000000,46.5,46.97,46.5,46.69,128472,0
+EMA.US,D,20250910,000000,46.73,46.73,46.385,46.47,94600,0
+EMA.US,D,20250911,000000,46.385,46.82,46.27,46.56,88068,0
+EMA.US,D,20250912,000000,46.605,46.84,46.52,46.77,61660,0
+EMA.US,D,20250915,000000,46.885,46.885,46.51,46.85,73536,0
+EMA.US,D,20250916,000000,46.85,46.87,46.26,46.26,75555,0
+EMA.US,D,20250917,000000,46.235,46.51,46.08,46.29,99365,0
+EMA.US,D,20250918,000000,46.11,46.28,45.77,45.83,181433,0
+EMA.US,D,20250919,000000,46.06,46.62,45.78,46.24,777880,0
+EMA.US,D,20250922,000000,46.55,46.85,46.34,46.55,161775,0
+EMA.US,D,20250923,000000,46.65,46.78,46.19,46.78,153959,0
+EMA.US,D,20250924,000000,46.64,46.83,46.54,46.71,131736,0
+EMA.US,D,20250925,000000,46.92,47.1776,46.825,46.84,89620,0
+EMA.US,D,20250926,000000,47.11,47.33,46.78,47.17,130250,0
+EMA.US,D,20250929,000000,47.33,47.67,47.33,47.41,95842,0
+EMA.US,D,20250930,000000,47.55,48.01,47.52,47.96,112931,0
+EMA.US,D,20251001,000000,48.155,48.35,47.61,47.61,140635,0
+EMA.US,D,20251002,000000,47.4,47.99,47.4,47.96,167778,0
+EMA.US,D,20251003,000000,48.02,48.38,47.83,47.84,81130,0
+EMA.US,D,20251006,000000,47.83,48.09,47.61,48.04,117828,0
+EMA.US,D,20251007,000000,48.04,48.24,47.79,48.13,156441,0
+EMA.US,D,20251008,000000,48.39,48.4,47.815,48.03,100079,0
+EMA.US,D,20251009,000000,48.01,48.2,47.75,47.8,81824,0
+EMA.US,D,20251010,000000,47.84,49.025,47.84,48.99,99698,0
+EMA.US,D,20251013,000000,49.29,49.495,48.89,48.91,43139,0
+EMA.US,D,20251014,000000,48.89,49.175,48.21,48.25,128976,0
+EMA.US,D,20251015,000000,48.27,48.7,48.19,48.55,205038,0
+EMA.US,D,20251016,000000,48.4,49.04,48.39,48.9,100507,0
+EMA.US,D,20251017,000000,48.67,49.4,48.67,49.34,92429,0
+EMA.US,D,20251020,000000,49.45,49.565,48.975,49.28,67244,0
+EMA.US,D,20251021,000000,49.34,49.34,48.99,49.22,54892,0
+EMA.US,D,20251022,000000,49.29,49.77,49.145,49.52,78184,0
+EMA.US,D,20251023,000000,49.525,49.7,49.32,49.37,66270,0
+EMA.US,D,20251024,000000,49.315,49.55,49.22,49.46,105377,0
+EMA.US,D,20251027,000000,49.25,49.325,48.82,49.23,282843,0
+EMA.US,D,20251028,000000,49.05,49.08,48.56,48.63,135285,0
+EMA.US,D,20251029,000000,48.48,48.66,47.93,48.31,183621,0
+EMA.US,D,20251030,000000,48.14,48.66,48.08,48.45,178091,0
+EMA.US,D,20251031,000000,47.49,47.98,47.361,47.61,387641,0
+EMA.US,D,20251103,000000,47.15,47.475,47.07,47.33,227858,0
+EMA.US,D,20251104,000000,47.495,47.495,46.94,47.31,113726,0
+EMA.US,D,20251105,000000,47.3,47.7,47.21,47.54,87392,0
+EMA.US,D,20251106,000000,47.49,48.13,47.49,47.8,122462,0
+EMA.US,D,20251107,000000,48.06,48.9,47.77,47.94,238502,0
+EMA.US,D,20251110,000000,47.915,48.21,47.72,47.85,120605,0
+EMA.US,D,20251111,000000,47.61,47.81,47.51,47.57,196300,0
+EMA.US,D,20251112,000000,47.53,48.1,47.44,47.65,232713,0
+EMA.US,D,20251113,000000,47.65,48.61,47.37,48.42,228842,0
+EMA.US,D,20251114,000000,48.0214,48.26,47.61,47.9,330566,0
+EMA.US,D,20251117,000000,48.275,48.95,47.62,48.85,182119,0
+EMA.US,D,20251118,000000,48.85,49.38,48.8,48.95,135035,0
+EMA.US,D,20251119,000000,48.85,48.87,48.18,48.36,105227,0
+EMA.US,D,20251120,000000,48.425,48.48,47.68,47.75,239939,0
+EMA.US,D,20251121,000000,47.7,47.87,47.03,47.41,317517,0
+EMA.US,D,20251124,000000,47.46,48.18,47.445,47.83,295226,0
+EMA.US,D,20251125,000000,48.03,48.45,47.99,48.4,147049,0
+EMA.US,D,20251126,000000,48.4571,48.66,48.31,48.66,187073,0
+EMA.US,D,20251128,000000,48.59,48.885,48.54,48.87,81984,0
+EMA.US,D,20251201,000000,48.3,48.88,48.3,48.73,197967,0
+EMA.US,D,20251202,000000,48.91,48.91,47.99,48.31,277698,0
+EMA.US,D,20251203,000000,48.36,48.47,47.635,47.98,277527,0
+EMA.US,D,20251204,000000,48.12,48.24,47.27,47.39,182043,0
+EMA.US,D,20251205,000000,47.4,47.51,47.14,47.47,156418,0
+EMA.US,D,20251208,000000,47.31,47.54,46.87,47.14,277543,0
+EMA.US,D,20251209,000000,47.36,47.42,47.02,47.06,140334,0
+EMA.US,D,20251210,000000,47.08,47.47,47.05,47.14,433174,0
+EMA.US,D,20251211,000000,47.475,47.74,47.27,47.35,245852,0
+EMA.US,D,20251212,000000,47.65,47.97,47.35,47.92,301815,0
+EMA.US,D,20251215,000000,48.06,48.3,47.815,48.28,247428,0
+EMA.US,D,20251216,000000,48.57,48.67,48.075,48.42,206600,0
+EMA.US,D,20251217,000000,48.19,48.72,47.88,48.54,345477,0
+EMA.US,D,20251218,000000,48.45,48.8,48.3,48.53,253049,0
+EMA.US,D,20251219,000000,48.6348,48.98,48.12,48.28,230310,0
+EMA.US,D,20251222,000000,48.02,48.48,47.7,48.48,182303,0
+EMA.US,D,20251223,000000,48.67,49.09,48.64,49.03,281128,0
+EMA.US,D,20251224,000000,48.66,49.27,48.66,49.08,88444,0
+EMA.US,D,20251226,000000,48.69,49.5,48.69,49.14,72704,0
+EMA.US,D,20251229,000000,49.205,49.445,48.95,49.17,136369,0
+EMA.US,D,20251230,000000,49.26,49.469,49.105,49.32,107638,0
+EMA.US,D,20251231,000000,49.365,49.51,49.2,49.24,95093,0
+EMA.US,D,20260102,000000,49.3144,49.57,49.15,49.23,95485,0
+EMA.US,D,20260105,000000,48.95,49.14,48.34,48.68,279816,0
+EMA.US,D,20260106,000000,48.31,49.13,48.295,49.01,149954,0
+EMA.US,D,20260107,000000,49.29,49.29,48.67,48.85,126581,0
+EMA.US,D,20260108,000000,49.18,49.48,48.81,49,88718,0
+EMA.US,D,20260109,000000,48.63,49.32,48.63,48.89,257070,0
+EMA.US,D,20260112,000000,48.3,48.49,47.49,47.79,318236,0
+EMA.US,D,20260113,000000,47.52,48.26,47.46,47.98,306069,0
+EMA.US,D,20260114,000000,48.23,48.78,47.9,48.63,402138,0
+EMA.US,D,20260115,000000,48.69,48.95,48.365,48.84,364695,0
+EMA.US,D,20260116,000000,48.76,49.22,48.65,49.21,279506,0
+EMA.US,D,20260120,000000,49.53,50.36,49.255,50.29,301890,0
+EMA.US,D,20260121,000000,50.3,50.58,49.59,49.72,334970,0
+EMA.US,D,20260122,000000,49.94,50.27,49.57,49.63,238767,0
+EMA.US,D,20260123,000000,49.805,49.95,49.35,49.84,194918,0
+EMA.US,D,20260126,000000,50.37,50.37,49.5,49.66,158289,0
+EMA.US,D,20260127,000000,49.86,50.53,49.84,50.31,180356,0
+EMA.US,D,20260128,000000,50.5,50.66,50.08,50.27,297647,0
+EMA.US,D,20260129,000000,50.58,50.855,50.33,50.42,275803,0
+EMA.US,D,20260130,000000,48.01,49.77,48.01,49.56,460668,0
+EMA.US,D,20260202,000000,49.625,49.65,48.67,49.06,189823,0
+EMA.US,D,20260203,000000,49.055,50.075,48.99,49.85,351316,0
+EMA.US,D,20260204,000000,50.15,50.49,49.93,50.33,257531,0
+EMA.US,D,20260205,000000,50.26,50.71,50.12,50.21,573744,0
+EMA.US,D,20260206,000000,50.4,50.59,49.25,49.37,385814,0
+EMA.US,D,20260209,000000,49.57,49.63,48.86,49.06,424494,0
+EMA.US,D,20260210,000000,49.41,49.41,48.59,48.87,539285,0
+EMA.US,D,20260211,000000,48.93,49.25,48.44,49.06,419093,0
+EMA.US,D,20260212,000000,49.27,50.78,49.15,50.43,446638,0
+EMA.US,D,20260213,000000,50.91,51.77,50.47,51.47,330607,0
+EMA.US,D,20260217,000000,51.58,52.15,51.4025,51.71,905661,0
+EMA.US,D,20260218,000000,50.89,50.89,50.86,50.89,263223,0
diff --git a/daily/us/nyse stocks/1/esi.us.txt b/daily/us/nyse stocks/1/esi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1745af2931f86ac2fbbc863027b7696239d4950d
--- /dev/null
+++ b/daily/us/nyse stocks/1/esi.us.txt	
@@ -0,0 +1,3037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESI.US,D,20140123,000000,14.5478,15.0328,13.8217,14.4509,4395711.0338847,0
+ESI.US,D,20140124,000000,14.4509,14.4509,13.5876,13.966,1306216.5351295,0
+ESI.US,D,20140127,000000,14.3048,14.3541,13.3348,13.8414,807759.74340944,0
+ESI.US,D,20140128,000000,13.8691,14.0825,13.5777,13.7239,1288266.0936494,0
+ESI.US,D,20140129,000000,13.7723,13.8217,13.5017,13.5777,2177257.3549745,0
+ESI.US,D,20140130,000000,13.6251,13.792,13.5689,13.5777,1498591.5743924,0
+ESI.US,D,20140131,000000,13.4918,13.6647,13.4918,13.5205,276558.47954239,0
+ESI.US,D,20140203,000000,13.5777,13.6745,13.4137,13.4137,598249.17950564,0
+ESI.US,D,20140204,000000,13.645,13.7823,13.5017,13.5777,328259.63830996,0
+ESI.US,D,20140205,000000,13.5976,14.0825,13.5689,13.9957,885724.50773517,0
+ESI.US,D,20140206,000000,14.0628,15.3153,14.0528,14.8678,1771016.7552339,0
+ESI.US,D,20140207,000000,14.9854,15.9061,14.5675,15.751,1330506.1185307,0
+ESI.US,D,20140210,000000,15.9445,16.236,15.7411,15.8971,355431.29406027,0
+ESI.US,D,20140211,000000,15.9061,16.1688,15.7114,15.9248,482805.32681346,0
+ESI.US,D,20140212,000000,15.9061,15.9545,15.7707,15.8577,1528594.686539,0
+ESI.US,D,20140213,000000,15.8873,16.1777,15.0714,15.586,277922.07330922,0
+ESI.US,D,20140214,000000,15.8577,16.72,15.5189,16.3901,737053.30670676,0
+ESI.US,D,20140218,000000,16.4879,17.448,16.4879,16.9531,1275854.0497183,0
+ESI.US,D,20140219,000000,17.1181,17.8354,16.9728,17.5548,1692717.9256201,0
+ESI.US,D,20140220,000000,17.6041,17.8551,17.5162,17.6437,2103454.2342831,0
+ESI.US,D,20140221,000000,17.8551,17.8551,17.6337,17.7286,1533994.3963774,0
+ESI.US,D,20140224,000000,17.8945,17.9716,17.6041,17.8174,879390.42740919,0
+ESI.US,D,20140225,000000,17.8451,18.757,17.7977,18.6216,1278105.4472962,0
+ESI.US,D,20140226,000000,19.397,19.5728,18.4379,18.9131,884803.29739529,0
+ESI.US,D,20140227,000000,18.9131,19.3872,18.9131,19.1066,753353.66812741,0
+ESI.US,D,20140228,000000,19.1748,21.0269,19.1649,19.8633,375866.97881985,0
+ESI.US,D,20140303,000000,20.2229,21.0467,19.9325,20.4748,707598.87148783,0
+ESI.US,D,20140304,000000,20.533,21.5802,20.533,21.1623,574971.91515921,0
+ESI.US,D,20140305,000000,21.26,21.3381,20.8334,20.8432,850009.89148125,0
+ESI.US,D,20140306,000000,20.9588,21.6484,20.6388,20.9885,667468.51951681,0
+ESI.US,D,20140307,000000,20.6388,21.425,19.155,21.0369,477160.63576381,0
+ESI.US,D,20140310,000000,21.0951,21.677,20.7948,20.8048,1070012.1300691,0
+ESI.US,D,20140311,000000,21.0082,21.2206,19.9986,20.2713,949373.05598768,0
+ESI.US,D,20140312,000000,20.0955,20.2031,19.7744,20.0273,912774.68519891,0
+ESI.US,D,20140313,000000,20.1735,20.3661,19.7368,20.1439,1033224.4556172,0
+ESI.US,D,20140314,000000,20.125,20.2989,19.8435,19.9325,1033074.632397,0
+ESI.US,D,20140317,000000,19.9028,20.2327,19.7467,19.9325,612492.50860691,0
+ESI.US,D,20140318,000000,19.9611,20.3563,19.8831,20.0757,676546.9968004,0
+ESI.US,D,20140319,000000,20.0658,20.2713,19.7368,19.9325,535848.82064772,0
+ESI.US,D,20140320,000000,19.9226,19.9226,19.0968,19.5433,783881.16154444,0
+ESI.US,D,20140321,000000,19.4454,19.4454,17.9519,17.9617,3019860.1079316,0
+ESI.US,D,20140324,000000,17.7286,18.757,17.5162,18.4656,586521.4632556,0
+ESI.US,D,20140325,000000,18.515,18.8932,18.3894,18.4379,380098.47246898,0
+ESI.US,D,20140326,000000,18.3697,18.6216,18.1958,18.3796,413453.37300612,0
+ESI.US,D,20140327,000000,18.2522,19.0572,17.9716,18.8063,1277377.5898958,0
+ESI.US,D,20140328,000000,18.7194,18.7965,18.35,18.5337,821074.77593744,0
+ESI.US,D,20140331,000000,18.4289,18.6611,18.2235,18.4753,476727.36320835,0
+ESI.US,D,20140401,000000,18.505,19.6795,18.3894,19.397,542938.0909886,0
+ESI.US,D,20140402,000000,19.5235,20.4945,19.4454,20.2713,730088.55160962,0
+ESI.US,D,20140403,000000,20.3384,20.6388,20.0085,20.2989,407720.61019869,0
+ESI.US,D,20140404,000000,20.543,21.2887,20.3483,20.6585,1136415.1984698,0
+ESI.US,D,20140407,000000,20.6487,20.7751,19.9226,20.1537,404422.47471811,0
+ESI.US,D,20140408,000000,20.0757,20.2812,18.9228,19.321,530230.44989349,0
+ESI.US,D,20140409,000000,19.4257,19.6411,19.2716,19.6311,203928.63663555,0
+ESI.US,D,20140410,000000,19.5927,20.29,19.3773,19.5728,478537.38967836,0
+ESI.US,D,20140411,000000,19.3586,19.6311,18.9999,19.3012,270474.44202294,0
+ESI.US,D,20140414,000000,19.321,19.5047,19.1352,19.3012,279444.60116767,0
+ESI.US,D,20140415,000000,19.3012,19.4257,18.7668,19.2617,204325.46570504,0
+ESI.US,D,20140416,000000,19.3586,19.5334,18.9999,19.0671,178875.76466695,0
+ESI.US,D,20140417,000000,19.6974,20.0273,18.8251,19.3773,1212074.9123078,0
+ESI.US,D,20140421,000000,19.397,20.0273,19.3872,19.65,587670.44538281,0
+ESI.US,D,20140422,000000,19.8238,20.046,19.321,19.5433,2669777.907757,0
+ESI.US,D,20140423,000000,19.4751,19.65,19.0385,19.2913,432584.17850404,0
+ESI.US,D,20140424,000000,19.3012,19.65,19.0671,19.0968,355606.42525676,0
+ESI.US,D,20140425,000000,19.155,19.3309,18.8439,19.155,406947.19844082,0
+ESI.US,D,20140428,000000,19.2044,19.3684,18.8834,19.321,387615.95377004,0
+ESI.US,D,20140429,000000,19.321,19.4257,18.9426,19.243,364577.59672054,0
+ESI.US,D,20140430,000000,19.2617,19.3309,18.8162,18.9525,599382.97684704,0
+ESI.US,D,20140501,000000,18.9131,19.0473,18.7767,18.9328,352225.27961368,0
+ESI.US,D,20140502,000000,19.0089,19.4652,18.8932,19.3486,709164.92906563,0
+ESI.US,D,20140505,000000,19.5927,19.5927,19.0385,19.233,183084.98729688,0
+ESI.US,D,20140506,000000,19.2716,19.5235,19.0869,19.406,350410.19154839,0
+ESI.US,D,20140507,000000,19.1748,19.3309,18.8162,19.0968,912116.67781328,0
+ESI.US,D,20140508,000000,19.0572,19.3586,18.8636,18.8932,663259.29688688,0
+ESI.US,D,20140509,000000,18.9822,19.077,18.7371,18.7965,460315.64669167,0
+ESI.US,D,20140512,000000,18.7767,19.2913,18.7767,19.243,571233.42088977,0
+ESI.US,D,20140513,000000,19.2044,19.8435,19.2044,19.5827,423290.07726177,0
+ESI.US,D,20140514,000000,19.563,19.6885,18.9131,19.321,604353.46340618,0
+ESI.US,D,20140515,000000,19.155,20.455,19.155,20.376,1100326.0241656,0
+ESI.US,D,20140516,000000,20.5992,21.9189,20.5894,21.677,803516.10193166,0
+ESI.US,D,20140519,000000,21.677,22.5601,21.3757,22.4515,798936.37052767,0
+ESI.US,D,20140520,000000,22.5206,23.0727,22.1807,22.6944,648408.57635272,0
+ESI.US,D,20140521,000000,22.6944,23.8492,22.6944,23.7425,705877.92909464,0
+ESI.US,D,20140522,000000,23.8097,24.4508,23.6753,24.2562,933224.54242525,0
+ESI.US,D,20140523,000000,24.4409,24.6158,24.189,24.6059,779041.26414336,0
+ESI.US,D,20140527,000000,24.5368,25.7596,24.5368,25.5946,1048130.8536993,0
+ESI.US,D,20140528,000000,25.6046,25.7024,25.1294,25.6737,556000.04375289,0
+ESI.US,D,20140529,000000,25.6243,26.2161,25.489,25.974,496221.59124694,0
+ESI.US,D,20140530,000000,25.818,26.6239,25.808,26.4185,1263354.9463485,0
+ESI.US,D,20140602,000000,26.6239,27.1368,26.3613,26.5657,424173.83179662,0
+ESI.US,D,20140603,000000,26.4285,26.4285,25.6925,25.732,489872.32613513,0
+ESI.US,D,20140604,000000,25.7794,25.818,24.838,24.9546,1018894.0670772,0
+ESI.US,D,20140605,000000,24.917,25.2174,24.2957,24.7896,807001.51643739,0
+ESI.US,D,20140606,000000,24.8874,25.3329,24.76,25.168,543288.35338157,0
+ESI.US,D,20140609,000000,24.9457,26.865,24.917,26.6142,1218323.9578331,0
+ESI.US,D,20140610,000000,26.6813,26.9441,26.0521,26.6713,1160659.2275136,0
+ESI.US,D,20140611,000000,26.5558,27.1861,26.4285,27.031,803668.96210894,0
+ESI.US,D,20140612,000000,27.0794,27.9605,27.0013,27.5062,1223854.2568296,0
+ESI.US,D,20140613,000000,27.3699,27.8736,26.5944,26.9244,1013612.7985682,0
+ESI.US,D,20140616,000000,26.8847,28.0198,26.8847,27.2049,1621391.9496558,0
+ESI.US,D,20140617,000000,27.2147,27.5359,25.9443,26.0788,979560.41020229,0
+ESI.US,D,20140618,000000,26.2358,26.5558,25.8762,26.1864,890828.62040955,0
+ESI.US,D,20140619,000000,26.2842,26.546,25.0425,25.6925,1761236.7408454,0
+ESI.US,D,20140620,000000,25.7024,26.381,25.4988,26.1765,7546683.668839,0
+ESI.US,D,20140623,000000,26.1864,27.5359,26.1864,26.5757,1848400.4484222,0
+ESI.US,D,20140624,000000,26.4472,26.9628,26.2161,26.546,924028.6361313,0
+ESI.US,D,20140625,000000,26.4769,27.2246,26.4472,27.1663,637697.22843371,0
+ESI.US,D,20140626,000000,27.1465,28.0594,26.9144,27.8361,730665.57347087,0
+ESI.US,D,20140627,000000,28.01,28.0791,26.4008,26.4866,5588958.836411,0
+ESI.US,D,20140630,000000,26.3514,27.2049,26.1469,27.1861,806502.44314336,0
+ESI.US,D,20140701,000000,27.3609,27.3995,26.6339,27.0113,653117.88459574,0
+ESI.US,D,20140702,000000,26.8847,27.0399,26.2655,26.5757,618323.46636264,0
+ESI.US,D,20140703,000000,26.4382,26.8176,26.4097,26.71,162394.19813549,0
+ESI.US,D,20140707,000000,26.788,26.9925,26.3326,26.9925,331406.93825138,0
+ESI.US,D,20140708,000000,26.9826,26.9826,25.5552,25.7794,515693.54826633,0
+ESI.US,D,20140709,000000,25.7983,26.3227,25.7983,26.3227,565217.208747,0
+ESI.US,D,20140710,000000,26.1182,26.3424,25.7596,26.0886,434955.02973042,0
+ESI.US,D,20140711,000000,25.984,26.5757,25.984,26.5757,277834.00155146,0
+ESI.US,D,20140714,000000,26.6813,26.71,26.1964,26.5657,174391.19125412,0
+ESI.US,D,20140715,000000,26.4185,26.5757,26.0431,26.2842,158050.33707128,0
+ESI.US,D,20140716,000000,26.3039,26.546,26.137,26.381,165504.04227189,0
+ESI.US,D,20140717,000000,26.4185,26.4185,25.7596,25.974,262734.25052981,0
+ESI.US,D,20140718,000000,25.8861,26.1272,25.8564,25.9345,370611.01828725,0
+ESI.US,D,20140721,000000,25.9345,26.0886,25.6441,25.8466,266528.42234727,0
+ESI.US,D,20140722,000000,26.2358,26.4008,25.6441,25.6826,304177.58031494,0
+ESI.US,D,20140723,000000,25.7222,25.732,25.3428,25.4791,317761.88971151,0
+ESI.US,D,20140724,000000,25.489,25.6441,25.1481,25.246,330937.22220995,0
+ESI.US,D,20140725,000000,25.091,25.246,24.8479,25.1007,256040.79693937,0
+ESI.US,D,20140728,000000,25.0524,25.2174,24.8676,24.926,261383.8169107,0
+ESI.US,D,20140729,000000,24.8094,25.0623,24.6553,24.7235,216344.72984287,0
+ESI.US,D,20140730,000000,24.6839,24.8282,23.4995,23.9846,705231.05721861,0
+ESI.US,D,20140731,000000,23.7722,24.111,23.6072,23.9657,680803.7984259,0
+ESI.US,D,20140801,000000,23.8393,24.596,23.7523,24.4893,759317.23967933,0
+ESI.US,D,20140804,000000,24.4311,24.6839,24.1988,24.4893,296193.41992961,0
+ESI.US,D,20140805,000000,24.3055,24.6158,24.2957,24.5278,392762.58384473,0
+ESI.US,D,20140806,000000,24.674,24.7235,24.3915,24.4992,452983.41977763,0
+ESI.US,D,20140807,000000,24.5368,25.0524,24.4211,24.4992,461050.59032546,0
+ESI.US,D,20140808,000000,24.674,25.1007,24.4508,25.081,176142.50321895,0
+ESI.US,D,20140811,000000,25.1384,25.4109,24.926,25.1581,367577.09807996,0
+ESI.US,D,20140812,000000,25.1294,25.2272,24.7995,24.9842,116600.93337184,0
+ESI.US,D,20140813,000000,24.9744,25.4693,24.8577,25.0425,195933.34074061,0
+ESI.US,D,20140814,000000,25.0524,25.4109,24.9842,25.2272,104406.53803752,0
+ESI.US,D,20140815,000000,25.3822,25.7498,25.2272,25.4594,165960.59816562,0
+ESI.US,D,20140818,000000,25.4495,25.7409,25.2944,25.6243,141608.25098295,0
+ESI.US,D,20140819,000000,25.7596,25.9148,25.3725,25.4791,97005.473427757,0
+ESI.US,D,20140820,000000,25.2747,25.4495,25.0129,25.081,110215.22477405,0
+ESI.US,D,20140821,000000,24.8973,25.2559,24.8973,24.9546,133664.58335981,0
+ESI.US,D,20140822,000000,25.168,25.1976,24.9644,24.9744,71552.735432515,0
+ESI.US,D,20140825,000000,25.1581,25.654,25.0623,25.4209,152811.58596261,0
+ESI.US,D,20140826,000000,25.5355,25.9246,25.5176,25.6243,148870.62788221,0
+ESI.US,D,20140827,000000,25.6145,25.7409,25.1007,25.2559,88283.332451461,0
+ESI.US,D,20140828,000000,25.3231,26.1469,25.2747,26.0886,139390.25993386,0
+ESI.US,D,20140829,000000,26.1182,26.6042,25.9937,26.4866,174087.49553768,0
+ESI.US,D,20140902,000000,26.4866,26.6339,25.7794,26.1864,214841.43604647,0
+ESI.US,D,20140903,000000,26.0886,26.3424,25.6342,26.1272,237212.67483885,0
+ESI.US,D,20140904,000000,26.0234,26.2161,25.7409,25.8861,165612.36041075,0
+ESI.US,D,20140905,000000,26.0135,26.4966,25.7794,26.381,126543.93112823,0
+ESI.US,D,20140908,000000,26.3711,26.3711,25.808,25.9641,338005.23385067,0
+ESI.US,D,20140909,000000,25.8564,26.1864,25.8466,26.0788,334451.99396827,0
+ESI.US,D,20140910,000000,25.974,26.2555,25.8861,25.9345,194643.64626477,0
+ESI.US,D,20140911,000000,25.8466,26.3514,25.8466,26.2842,723724.101712,0
+ESI.US,D,20140912,000000,26.0431,26.3326,25.984,26.0521,554560.52605694,0
+ESI.US,D,20140915,000000,26.0985,26.0985,25.4988,25.984,174434.72097348,0
+ESI.US,D,20140916,000000,25.984,27.0695,25.7498,26.6913,301312.71738981,0
+ESI.US,D,20140917,000000,26.8363,26.8363,25.984,26.0985,160854.46085312,0
+ESI.US,D,20140918,000000,26.0521,26.3139,25.8367,26.1864,193520.98443298,0
+ESI.US,D,20140919,000000,26.2655,26.8078,26.1765,26.7397,637733.67191969,0
+ESI.US,D,20140922,000000,26.4669,26.6536,26.1864,26.3039,288401.60016468,0
+ESI.US,D,20140923,000000,26.1864,26.2842,25.0425,25.091,385682.42437535,0
+ESI.US,D,20140924,000000,25.168,25.246,24.5091,24.8094,244816.20325957,0
+ESI.US,D,20140925,000000,24.7797,24.8577,24.6158,24.7323,191087.36942521,0
+ESI.US,D,20140926,000000,24.76,24.7896,24.2265,24.7235,224497.94751035,0
+ESI.US,D,20140929,000000,24.6355,24.9072,24.4992,24.6059,126546.9680854,0
+ESI.US,D,20140930,000000,24.6355,24.6355,23.8986,24.2661,324574.79695043,0
+ESI.US,D,20141001,000000,24.2661,24.3827,22.4909,22.5898,911018.31163881,0
+ESI.US,D,20141002,000000,22.4712,24.9644,22.4613,24.8193,1005246.9938992,0
+ESI.US,D,20141003,000000,24.8676,26.7781,24.4014,26.1964,1095625.8267941,0
+ESI.US,D,20141006,000000,26.1864,27.5556,26.1864,26.9046,646177.42515591,0
+ESI.US,D,20141007,000000,26.9441,26.9441,25.6145,26.1864,385581.19246987,0
+ESI.US,D,20141008,000000,26.5064,27.0597,25.6925,26.1667,347070.55098655,0
+ESI.US,D,20141009,000000,26.1272,26.2161,25.4209,25.4495,262589.48890498,0
+ESI.US,D,20141010,000000,25.3527,25.4011,23.9657,24.5368,630953.15889053,0
+ESI.US,D,20141013,000000,24.3827,24.4992,23.2377,23.297,357557.16407539,0
+ESI.US,D,20141014,000000,23.4126,23.4511,22.6372,23.0827,327421.43813257,0
+ESI.US,D,20141015,000000,22.7132,23.6655,22.1026,23.3938,266670.14701494,0
+ESI.US,D,20141016,000000,22.9966,24.4893,22.9177,24.0537,531564.68640774,0
+ESI.US,D,20141017,000000,24.2463,24.9744,23.4324,23.5588,162255.51042499,0
+ESI.US,D,20141020,000000,23.9846,25.4988,23.9846,25.1205,1041722.8740824,0
+ESI.US,D,20141021,000000,25.7409,26.0431,24.7501,25.2272,916460.5388775,0
+ESI.US,D,20141022,000000,25.3231,25.6441,24.917,25.091,468217.80923357,0
+ESI.US,D,20141023,000000,25.2371,25.7024,25.1007,25.2944,802470.37634803,0
+ESI.US,D,20141024,000000,25.246,25.5651,25.0524,25.091,839028.2543746,0
+ESI.US,D,20141027,000000,24.9744,25.1384,24.838,25.0524,1747302.1690558,0
+ESI.US,D,20141028,000000,25.168,25.7794,25.1481,25.4594,232779.72969781,0
+ESI.US,D,20141029,000000,25.5552,25.5552,24.5664,24.9941,404543.95300468,0
+ESI.US,D,20141030,000000,24.9457,25.2559,24.4014,24.6839,935827.21471519,0
+ESI.US,D,20141031,000000,24.8577,25.7794,24.8577,25.2174,339775.77987755,0
+ESI.US,D,20141103,000000,25.2747,25.489,24.8282,24.9842,491585.16997589,0
+ESI.US,D,20141104,000000,25.0227,25.3625,24.3728,24.5368,426162.02642028,0
+ESI.US,D,20141105,000000,24.2463,25.1205,24.2463,25.0623,458024.76867062,0
+ESI.US,D,20141106,000000,25.0425,25.091,24.76,24.9072,357561.21335161,0
+ESI.US,D,20141107,000000,24.926,25.2747,24.7797,25.0129,441722.38261186,0
+ESI.US,D,20141110,000000,23.8986,25.1007,23.8986,24.6355,521275.47553459,0
+ESI.US,D,20141111,000000,24.2177,24.674,23.4906,24.2562,1005912.0875182,0
+ESI.US,D,20141112,000000,24.6454,24.7323,23.9569,24.1505,6920905.4849567,0
+ESI.US,D,20141113,000000,24.2177,24.7797,23.9747,24.1988,1228966.4680564,0
+ESI.US,D,20141114,000000,24.1693,24.8479,24.0913,24.7323,514596.19441091,0
+ESI.US,D,20141117,000000,24.6839,25.5453,24.6839,25.3131,660280.04190856,0
+ESI.US,D,20141118,000000,25.246,25.8664,25.2075,25.6925,796306.36562325,0
+ESI.US,D,20141119,000000,25.7498,25.7498,25.0711,25.246,1205031.1963243,0
+ESI.US,D,20141120,000000,25.2174,25.3131,24.8577,24.9644,938743.70591211,0
+ESI.US,D,20141121,000000,25.2174,25.3428,25.0524,25.2272,1188638.7138697,0
+ESI.US,D,20141124,000000,25.3428,25.4011,24.7501,24.8193,903523.10135694,0
+ESI.US,D,20141125,000000,24.8282,25.246,24.6553,24.7896,860601.7857518,0
+ESI.US,D,20141126,000000,24.7501,25.004,24.596,24.6553,376652.53840639,0
+ESI.US,D,20141128,000000,24.7235,24.7896,24.1011,24.2562,475297.96870295,0
+ESI.US,D,20141201,000000,24.2661,24.276,22.733,22.8999,1180821.5861284,0
+ESI.US,D,20141202,000000,23.1321,23.4027,22.7428,22.9473,387292.01167251,0
+ESI.US,D,20141203,000000,22.9671,23.6072,22.9088,23.4995,678138.36235457,0
+ESI.US,D,20141204,000000,23.4708,23.7623,23.2674,23.4511,460043.33286592,0
+ESI.US,D,20141205,000000,23.375,24.276,23.3355,24.1791,552809.21409211,0
+ESI.US,D,20141208,000000,24.0537,25.0711,23.2674,23.3355,811351.45141593,0
+ESI.US,D,20141209,000000,23.2081,23.375,22.9473,22.9671,479043.54920577,0
+ESI.US,D,20141210,000000,22.8209,23.1123,22.1413,22.3567,653246.44911569,0
+ESI.US,D,20141211,000000,22.3567,22.5601,21.9783,22.2401,991857.04976114,0
+ESI.US,D,20141212,000000,22.1026,22.1026,21.3658,21.3856,656079.93015013,0
+ESI.US,D,20141215,000000,21.4152,21.5505,20.4254,20.5707,1903477.6912375,0
+ESI.US,D,20141216,000000,20.3563,21.105,20.1349,20.3384,1625911.9542356,0
+ESI.US,D,20141217,000000,20.4154,21.1139,20.2229,20.8532,1214052.9837408,0
+ESI.US,D,20141218,000000,21.1623,21.9683,20.9785,21.3856,2108032.953368,0
+ESI.US,D,20141219,000000,21.5406,22.7625,21.3084,22.2686,2518502.0098006,0
+ESI.US,D,20141222,000000,22.2983,22.6856,22.0277,22.2005,661302.48415392,0
+ESI.US,D,20141223,000000,22.2686,22.9966,22.2686,22.2983,284828.11390118,0
+ESI.US,D,20141224,000000,22.2983,22.5798,22.151,22.3082,113764.41538023,0
+ESI.US,D,20141226,000000,22.4031,22.5898,22.2104,22.481,178453.6276211,0
+ESI.US,D,20141229,000000,22.4515,22.9572,22.4128,22.8406,315018.50507296,0
+ESI.US,D,20141230,000000,22.7823,22.9769,22.6372,22.7043,189319.86035549,0
+ESI.US,D,20141231,000000,22.6658,22.9275,22.2202,22.5206,479361.41738898,0
+ESI.US,D,20150102,000000,22.7428,23.0056,22.3082,22.3754,409124.69672773,0
+ESI.US,D,20150105,000000,22.1413,22.1413,21.6088,21.7826,601770.02517829,0
+ESI.US,D,20150106,000000,21.8221,21.8795,20.3859,21.2206,1117262.1219528,0
+ESI.US,D,20150107,000000,21.4922,21.7155,20.9588,21.27,672917.83298888,0
+ESI.US,D,20150108,000000,21.5308,22.5304,21.1909,22.5008,768479.73944447,0
+ESI.US,D,20150109,000000,22.5798,22.7528,22.1413,22.2885,954368.8505232,0
+ESI.US,D,20150112,000000,22.2005,22.4128,21.8617,22.3567,452736.41392826,0
+ESI.US,D,20150113,000000,22.4415,22.9966,22.2005,22.4515,768662.96919339,0
+ESI.US,D,20150114,000000,22.0365,22.481,22.0365,22.3567,661759.04004764,0
+ESI.US,D,20150115,000000,22.5107,22.5601,21.8221,21.9092,891219.37556471,0
+ESI.US,D,20150116,000000,21.998,22.2104,21.7539,22.1225,561813.7920847,0
+ESI.US,D,20150120,000000,22.0839,22.2686,21.4637,22.2005,559444.96549643,0
+ESI.US,D,20150121,000000,22.0544,22.3754,21.677,21.7442,1147335.0841142,0
+ESI.US,D,20150122,000000,21.8518,21.9189,21.1623,21.435,1321850.790612,0
+ESI.US,D,20150123,000000,21.3381,21.5999,21.1811,21.3569,709590.10306865,0
+ESI.US,D,20150126,000000,21.425,21.8894,21.3184,21.8795,1248523.4598764,0
+ESI.US,D,20150127,000000,21.8795,22.0277,21.3381,21.9586,885986.69837037,0
+ESI.US,D,20150128,000000,22.0741,22.161,20.8432,20.9006,667735.77174728,0
+ESI.US,D,20150129,000000,20.8532,20.8906,20.1053,20.5992,604516.44677401,0
+ESI.US,D,20150130,000000,20.5992,20.8629,20.3187,20.3661,868278.20114447,0
+ESI.US,D,20150202,000000,20.4154,20.697,19.5433,20.0856,1655863.4381104,0
+ESI.US,D,20150203,000000,20.3563,21.0369,20.125,20.8709,1169437.0460379,0
+ESI.US,D,20150204,000000,20.7267,21.0181,20.4451,20.9006,605373.88101344,0
+ESI.US,D,20150205,000000,20.9094,21.4537,20.7751,21.4053,1401667.0864889,0
+ESI.US,D,20150206,000000,21.6581,22.7428,21.4922,22.3467,1197938.8890263,0
+ESI.US,D,20150209,000000,22.3567,22.6184,21.8992,21.9586,537395.64416348,0
+ESI.US,D,20150210,000000,22.0642,22.5404,22.0079,22.3368,669110.50102371,0
+ESI.US,D,20150211,000000,22.3082,22.733,21.9881,22.0642,653480.29481735,0
+ESI.US,D,20150212,000000,22.2401,22.318,21.7539,21.8617,1167629.044206,0
+ESI.US,D,20150213,000000,22.0277,22.2885,21.8705,21.998,1279279.7373998,0
+ESI.US,D,20150217,000000,21.9881,22.7725,21.8321,22.7231,2214166.5077131,0
+ESI.US,D,20150218,000000,22.7043,24.3055,22.6658,23.6556,1475603.8332956,0
+ESI.US,D,20150219,000000,23.297,24.0626,23.1123,23.6556,603322.92260838,0
+ESI.US,D,20150220,000000,23.6458,24.2661,23.6458,24.2463,866541.0616464,0
+ESI.US,D,20150223,000000,24.3352,24.6059,24.0438,24.111,2092230.6529224,0
+ESI.US,D,20150224,000000,24.1988,24.6256,24.1307,24.4893,1507504.0313509,0
+ESI.US,D,20150225,000000,24.4607,25.2657,24.4607,24.838,713378.20097177,0
+ESI.US,D,20150226,000000,24.7412,24.8776,24.3638,24.7323,818066.16370653,0
+ESI.US,D,20150227,000000,24.8193,25.1007,24.6642,25.004,1318070.7912613,0
+ESI.US,D,20150302,000000,24.8193,25.3329,24.8193,25.2559,451809.12967404,0
+ESI.US,D,20150303,000000,25.2657,25.4791,25.0326,25.4307,813812.39903819,0
+ESI.US,D,20150304,000000,25.4396,26.0234,25.0326,25.7983,7127069.3220653,0
+ESI.US,D,20150305,000000,25.7498,25.984,24.926,25.2657,1262321.3685936,0
+ESI.US,D,20150306,000000,25.1205,25.6638,24.9358,25.004,1201796.8369442,0
+ESI.US,D,20150309,000000,25.0227,25.4109,24.9644,25.3428,704520.40924213,0
+ESI.US,D,20150310,000000,25.091,25.1976,24.4705,24.6059,1007134.9689364,0
+ESI.US,D,20150311,000000,24.5861,25.1481,24.3827,25.004,1003732.5645932,0
+ESI.US,D,20150312,000000,25.1481,25.3527,24.8193,25.0711,969706.49652271,0
+ESI.US,D,20150313,000000,24.9644,25.3922,24.76,25.3527,989709.92104588,0
+ESI.US,D,20150316,000000,25.4011,25.4988,24.8874,25.3822,650286.42819941,0
+ESI.US,D,20150317,000000,26.3514,26.3514,25.4594,26.2358,1624943.1649002,0
+ESI.US,D,20150318,000000,25.9443,26.2458,25.4209,26.1667,2444117.8179718,0
+ESI.US,D,20150319,000000,26.0334,26.0334,25.2174,25.3131,2623313.47546,0
+ESI.US,D,20150320,000000,25.4594,25.654,24.5368,25.5651,2577226.6381704,0
+ESI.US,D,20150323,000000,25.5651,26.1765,25.0711,25.2747,1230874.6894747,0
+ESI.US,D,20150324,000000,25.1976,25.2657,24.7896,24.926,817111.54683783,0
+ESI.US,D,20150325,000000,25.0425,25.1205,24.4014,24.4992,974554.49247623,0
+ESI.US,D,20150326,000000,24.4992,24.7323,24.0913,24.5091,832784.2704445,0
+ESI.US,D,20150327,000000,24.4992,24.9457,24.2858,24.8874,891038.1704539,0
+ESI.US,D,20150330,000000,25.091,25.6145,25.091,25.3625,892068.7112517,0
+ESI.US,D,20150331,000000,25.1007,25.2075,24.8676,24.8874,730194.84511038,0
+ESI.US,D,20150401,000000,24.917,25.1205,23.781,24.1505,2003032.1840453,0
+ESI.US,D,20150402,000000,24.1406,24.6256,24.0043,24.5091,954860.83758384,0
+ESI.US,D,20150406,000000,24.7501,25.4307,24.6454,25.1107,1160761.4717382,0
+ESI.US,D,20150407,000000,25.1384,25.4109,25.004,25.0227,392825.34762613,0
+ESI.US,D,20150408,000000,25.2174,25.2174,24.8874,25.2075,698436.37172268,0
+ESI.US,D,20150409,000000,25.2845,26.0135,25.168,25.6826,993214.56961365,0
+ESI.US,D,20150410,000000,25.7024,26.4966,25.7024,26.3227,1055492.437866,0
+ESI.US,D,20150413,000000,26.1567,27.1268,26.0985,26.2061,698746.14135346,0
+ESI.US,D,20150414,000000,26.2161,26.3908,25.7696,25.8861,650390.69706206,0
+ESI.US,D,20150415,000000,26.0334,26.3514,25.7596,26.0234,768084.93501309,0
+ESI.US,D,20150416,000000,25.9641,26.3908,25.7893,26.0698,726973.64587796,0
+ESI.US,D,20150417,000000,25.974,26.2743,25.5946,25.9049,531096.99500442,0
+ESI.US,D,20150420,000000,26.8552,26.8552,26.3326,26.6239,1187027.1019345,0
+ESI.US,D,20150421,000000,26.7198,26.8078,26.1667,26.788,838018.97227695,0
+ESI.US,D,20150422,000000,26.9826,27.1465,26.7979,26.9728,1320705.857761,0
+ESI.US,D,20150423,000000,26.8453,27.5259,26.6713,27.0981,978884.18107368,0
+ESI.US,D,20150424,000000,27.1565,27.1565,26.3424,26.3613,744629.502513,0
+ESI.US,D,20150427,000000,26.4285,26.8078,26.0886,26.1667,1060028.6395505,0
+ESI.US,D,20150428,000000,26.1765,26.4008,25.732,26.3227,591827.02742189,0
+ESI.US,D,20150429,000000,26.1765,26.5263,25.9543,26.2655,631212.31256857,0
+ESI.US,D,20150430,000000,26.1765,26.3908,25.8564,26.1272,733493.99291002,0
+ESI.US,D,20150501,000000,26.381,26.71,26.2555,26.5757,930116.72292697,0
+ESI.US,D,20150504,000000,26.5845,26.6142,26.0234,26.0698,832267.98772654,0
+ESI.US,D,20150505,000000,26.137,26.5845,26.0135,26.1964,1174991.6406917,0
+ESI.US,D,20150506,000000,26.3039,26.5944,26.1864,26.2842,1298041.0464427,0
+ESI.US,D,20150507,000000,26.3039,26.6339,26.1667,26.5064,567571.8628685,0
+ESI.US,D,20150508,000000,26.8078,26.9144,26.3711,26.5558,1021053.3436211,0
+ESI.US,D,20150511,000000,26.5944,26.9441,26.4669,26.6616,947436.48963581,0
+ESI.US,D,20150512,000000,26.1864,26.3514,24.9072,25.5946,2732606.4775751,0
+ESI.US,D,20150513,000000,25.6046,26.4285,24.8973,25.1205,2187694.3644296,0
+ESI.US,D,20150514,000000,25.1384,25.5453,24.8282,25.4988,996000.47165251,0
+ESI.US,D,20150515,000000,25.5275,25.8762,25.1107,25.8367,975026.23315577,0
+ESI.US,D,20150518,000000,25.8466,26.5657,25.7983,26.3908,808588.83271534,0
+ESI.US,D,20150519,000000,26.4285,26.4285,26.1272,26.2743,1283251.0650519,0
+ESI.US,D,20150520,000000,26.2941,26.4572,26.1083,26.2161,956304.40455601,0
+ESI.US,D,20150521,000000,26.2655,26.4285,26.1272,26.3326,1418835.0053396,0
+ESI.US,D,20150522,000000,26.4008,26.6813,26.2161,26.5944,1228812.5955601,0
+ESI.US,D,20150526,000000,26.546,26.6536,26.1567,26.2061,717855.68815123,0
+ESI.US,D,20150527,000000,26.2555,26.4008,25.984,26.137,489337.82167419,0
+ESI.US,D,20150528,000000,25.974,26.1667,25.818,25.9148,592644.98121818,0
+ESI.US,D,20150529,000000,26.0037,26.0788,25.3131,25.3822,1121582.6996787,0
+ESI.US,D,20150601,000000,25.654,26.4669,25.6046,26.4382,1458943.0862914,0
+ESI.US,D,20150602,000000,26.3908,26.9628,26.3424,26.9441,941020.41146639,0
+ESI.US,D,20150603,000000,26.8947,27.0597,26.7485,26.9144,673589.00052222,0
+ESI.US,D,20150604,000000,26.8847,27.0597,26.5064,26.6536,828762.32683972,0
+ESI.US,D,20150605,000000,26.6713,27.5823,26.5757,27.4962,1066729.1793744,0
+ESI.US,D,20150608,000000,27.4765,27.5359,26.7297,27.0113,1055594.6820904,0
+ESI.US,D,20150609,000000,27.0212,27.1663,26.546,26.5657,658460.90456705,0
+ESI.US,D,20150610,000000,26.7397,27.1762,26.6438,27.1368,729636.04499212,0
+ESI.US,D,20150611,000000,27.1663,27.2731,26.9539,27.1465,763123.55932543,0
+ESI.US,D,20150612,000000,27.0399,27.1368,26.5558,26.8453,734626.77793236,0
+ESI.US,D,20150615,000000,26.6616,26.865,26.4966,26.6713,622036.65265571,0
+ESI.US,D,20150616,000000,26.5845,27.1565,26.5845,27.0981,616364.62899158,0
+ESI.US,D,20150617,000000,26.8552,27.2543,26.4669,26.8847,1705778.8660653,0
+ESI.US,D,20150618,000000,26.9628,27.3115,26.6536,26.7397,950118.12281202,0
+ESI.US,D,20150619,000000,26.7198,26.8947,25.7024,25.8466,1319338.2147179,0
+ESI.US,D,20150622,000000,26.0698,26.2655,25.4988,25.7024,914236.47391406,0
+ESI.US,D,20150623,000000,25.818,25.8762,25.0425,25.8466,2197464.2556277,0
+ESI.US,D,20150624,000000,26.4097,26.4185,25.7222,26.2743,10137647.476584,0
+ESI.US,D,20150625,000000,26.7297,26.7297,26.0886,26.4866,1706500.6495515,0
+ESI.US,D,20150626,000000,26.4097,26.5944,25.808,25.9345,3993175.5218848,0
+ESI.US,D,20150629,000000,25.5355,25.7122,24.6256,24.8193,3560131.7505299,0
+ESI.US,D,20150630,000000,25.1384,25.3725,24.7699,24.8094,1807630.3108085,0
+ESI.US,D,20150701,000000,25.004,25.4109,24.7136,24.8577,2019631.1795872,0
+ESI.US,D,20150702,000000,24.8282,24.9644,24.3352,24.4893,1427598.6513971,0
+ESI.US,D,20150706,000000,24.276,24.4311,23.9944,24.4112,1435024.0116643,0
+ESI.US,D,20150707,000000,24.3154,24.4311,23.8789,24.3254,1523796.2942192,0
+ESI.US,D,20150708,000000,24.0724,24.2858,23.5874,23.5874,1313358.4460612,0
+ESI.US,D,20150709,000000,23.9173,24.0142,23.3553,23.4027,1157153.5666268,0
+ESI.US,D,20150710,000000,23.6259,24.4211,23.3652,24.3827,2069740.9728006,0
+ESI.US,D,20150713,000000,24.4311,25.2747,24.2463,24.76,2740030.8255232,0
+ESI.US,D,20150714,000000,24.7036,24.9941,24.4804,24.7896,1304286.0426919,0
+ESI.US,D,20150715,000000,24.8776,25.3131,24.8094,25.2174,1980620.4524908,0
+ESI.US,D,20150716,000000,25.3131,25.5552,25.0623,25.1384,1679073.8893993,0
+ESI.US,D,20150717,000000,25.1384,25.1384,24.3638,24.5762,1100960.748213,0
+ESI.US,D,20150720,000000,24.5861,24.5861,23.7425,23.7623,1293357.0461761,0
+ESI.US,D,20150721,000000,23.8097,23.8887,23.461,23.6161,1373881.9653914,0
+ESI.US,D,20150722,000000,23.5686,23.5785,22.9769,23.2574,2079742.6850621,0
+ESI.US,D,20150723,000000,23.4027,23.6852,23.053,23.0727,1609065.9528444,0
+ESI.US,D,20150724,000000,23.0343,23.0827,21.7539,21.9289,3300717.9064998,0
+ESI.US,D,20150727,000000,21.5802,22.1313,21.2887,21.7254,3119252.6296907,0
+ESI.US,D,20150728,000000,21.7254,22.6184,21.3757,22.57,2375653.6679754,0
+ESI.US,D,20150729,000000,22.5008,22.5501,22.0365,22.4128,1491319.0743026,0
+ESI.US,D,20150730,000000,22.3082,22.6184,22.1313,22.4128,1319647.9843487,0
+ESI.US,D,20150731,000000,22.4128,22.7823,22.3567,22.57,1452655.572642,0
+ESI.US,D,20150803,000000,22.5404,22.6184,22.151,22.5501,1685823.0205378,0
+ESI.US,D,20150804,000000,22.5206,22.89,22.327,22.5798,1273455.8658775,0
+ESI.US,D,20150805,000000,22.7725,23.3158,22.6184,22.7528,1798573.0922251,0
+ESI.US,D,20150806,000000,22.733,22.8999,22.3082,22.57,1443653.0192875,0
+ESI.US,D,20150807,000000,22.5501,22.57,21.5702,21.8024,1411721.4393414,0
+ESI.US,D,20150810,000000,21.9486,22.8506,21.8024,22.8022,1826411.8662325,0
+ESI.US,D,20150811,000000,22.6944,23.0343,22.4031,22.57,1925574.5915661,0
+ESI.US,D,20150812,000000,22.4031,22.8603,22.1413,22.733,2567431.4389961,0
+ESI.US,D,20150813,000000,21.435,22.6944,19.6015,20.3661,10074857.374889,0
+ESI.US,D,20150814,000000,20.4748,21.1811,20.3859,20.4748,2105930.3666912,0
+ESI.US,D,20150817,000000,20.5143,20.7168,19.9986,20.0955,2517940.1727251,0
+ESI.US,D,20150818,000000,20.1735,20.2031,19.2716,19.9127,2828802.095759,0
+ESI.US,D,20150819,000000,19.9127,20.2031,19.5334,20.0955,3761084.1691442,0
+ESI.US,D,20150820,000000,19.7941,20.0273,19.0089,19.0968,2671876.4451577,0
+ESI.US,D,20150821,000000,18.7865,18.7865,17.7977,18.2422,3995132.3346178,0
+ESI.US,D,20150824,000000,17.1665,18.2146,16.3802,16.8672,3514736.3271547,0
+ESI.US,D,20150825,000000,17.5449,17.5449,16.9728,17.3899,1918587.5654498,0
+ESI.US,D,20150826,000000,17.7682,17.7682,16.236,17.0213,4032870.5766622,0
+ESI.US,D,20150827,000000,17.7483,19.3684,17.6437,18.9822,3364747.0867169,0
+ESI.US,D,20150828,000000,18.7194,19.3486,18.6513,18.8251,1698044.7484866,0
+ESI.US,D,20150831,000000,18.6216,18.6897,18.1179,18.5634,1786407.0418243,0
+ESI.US,D,20150901,000000,18.2146,18.3796,17.4866,17.6624,2087269.2772347,0
+ESI.US,D,20150902,000000,17.8748,18.0298,17.4283,17.7879,1972719.3022679,0
+ESI.US,D,20150903,000000,17.8264,18.0595,17.4383,17.6534,1625769.2172489,0
+ESI.US,D,20150904,000000,17.4383,17.6989,17.3127,17.3315,1411721.4393414,0
+ESI.US,D,20150908,000000,17.7188,17.8077,17.2249,17.7088,1741968.259956,0
+ESI.US,D,20150909,000000,17.8077,17.934,17.2446,17.294,1410999.6558553,0
+ESI.US,D,20150910,000000,17.0509,17.0509,16.3802,16.6815,2615691.7252963,0
+ESI.US,D,20150911,000000,16.7003,16.7497,15.9831,16.6815,2021900.7989081,0
+ESI.US,D,20150914,000000,16.7003,16.7694,16.3219,16.643,1297789.9913172,0
+ESI.US,D,20150915,000000,16.7003,17.1566,16.5076,16.566,1779086.9627389,0
+ESI.US,D,20150916,000000,16.6716,17.4183,16.566,16.8475,2073144.3894628,0
+ESI.US,D,20150917,000000,16.7794,16.8959,16.479,16.5076,1967048.2909228,0
+ESI.US,D,20150918,000000,16.1095,16.2458,15.7707,16.1195,5340868.7933282,0
+ESI.US,D,20150921,000000,16.2261,16.2261,15.5189,15.7994,2006537.8449322,0
+ESI.US,D,20150922,000000,15.586,15.7114,14.9666,15.1879,2844888.8578592,0
+ESI.US,D,20150923,000000,15.178,15.1879,14.286,14.3344,3394544.6980955,0
+ESI.US,D,20150924,000000,14.0726,14.4322,13.6251,14.1794,5142602.0571661,0
+ESI.US,D,20150925,000000,14.3443,14.5577,13.5689,13.6073,3393409.8884351,0
+ESI.US,D,20150928,000000,13.4828,13.5017,12.337,12.3755,4682994.0214938,0
+ESI.US,D,20150929,000000,12.3854,12.5009,11.6011,11.6969,6305627.0743109,0
+ESI.US,D,20150930,000000,11.7641,12.2985,11.7345,12.2698,7720131.378734,0
+ESI.US,D,20151001,000000,12.3854,12.7046,12.1523,12.5208,4837918.3173239,0
+ESI.US,D,20151002,000000,12.4141,13.3545,12.3182,13.3445,3485586.5999713,0
+ESI.US,D,20151005,000000,13.4336,14.4609,13.4336,14.3928,5480666.005522,0
+ESI.US,D,20151006,000000,14.3246,14.4025,13.7436,13.9857,4665011.1858041,0
+ESI.US,D,20151007,000000,14.0044,14.3641,12.1325,12.5504,10926819.017509,0
+ESI.US,D,20151008,000000,12.3568,13.1521,11.7542,12.9949,7801379.0937545,0
+ESI.US,D,20151009,000000,13.0443,14.4223,12.9949,13.7239,7557843.4740993,0
+ESI.US,D,20151012,000000,13.7625,13.8978,13.1234,13.2212,3095670.6573087,0
+ESI.US,D,20151013,000000,13.0246,13.2212,12.3084,12.3469,3774281.7726618,0
+ESI.US,D,20151014,000000,12.4041,12.8221,12.2985,12.4912,3087702.6940282,0
+ESI.US,D,20151015,000000,12.58,12.6572,11.7345,12.2107,3411763.2328988,0
+ESI.US,D,20151016,000000,12.2204,12.4041,11.9014,12.2401,2407617.6421313,0
+ESI.US,D,20151019,000000,12.1039,12.4141,11.8323,11.8915,2162948.2251346,0
+ESI.US,D,20151020,000000,11.8619,12.2698,11.7492,11.8717,2304533.1927793,0
+ESI.US,D,20151021,000000,11.9113,11.9686,10.796,11.3768,4961129.6941236,0
+ESI.US,D,20151022,000000,11.4638,11.6772,10.9876,11.1833,2926547.5744158,0
+ESI.US,D,20151023,000000,11.2791,11.2988,8.97128,10.6972,20597914.962022,0
+ESI.US,D,20151026,000000,10.6577,11.2603,10.4651,10.5521,5131150.7040181,0
+ESI.US,D,20151027,000000,10.4848,10.8246,10.2803,10.4265,6853736.0910315,0
+ESI.US,D,20151028,000000,10.4364,11.0766,10.3771,10.9876,6296243.8889918,0
+ESI.US,D,20151029,000000,10.8632,11.1634,10.475,10.5135,3410527.1913329,0
+ESI.US,D,20151030,000000,10.5234,10.6676,9.9119,10.1253,5148883.4969013,0
+ESI.US,D,20151102,000000,10.2221,11.3957,10.1836,10.7269,5888238.8171387,0
+ESI.US,D,20151103,000000,10.6775,12.4141,10.6192,11.9014,5524500.4329146,0
+ESI.US,D,20151104,000000,11.8915,12.7143,11.7839,12.3182,6307956.420456,0
+ESI.US,D,20151105,000000,12.2798,12.2886,11.2227,11.5319,4358374.682505,0
+ESI.US,D,20151106,000000,11.3472,11.6089,10.958,11.5319,3452592.0850176,0
+ESI.US,D,20151109,000000,11.9014,12.26,11.037,11.5418,5075801.147377,0
+ESI.US,D,20151110,000000,11.5231,11.6485,10.9777,11.3274,3911102.7668346,0
+ESI.US,D,20151111,000000,11.2603,11.8135,10.5431,10.7862,5154041.2624856,0
+ESI.US,D,20151112,000000,10.5521,10.7862,10.1836,10.5234,3164720.9400377,0
+ESI.US,D,20151113,000000,10.5234,10.9392,10.3485,10.8435,2801480.6167886,0
+ESI.US,D,20151116,000000,10.8345,11.0074,10.2418,10.5915,2624963.5555193,0
+ESI.US,D,20151117,000000,10.6577,10.7368,10.3198,10.5234,2534849.9502168,0
+ESI.US,D,20151118,000000,10.5234,11.5615,10.5234,11.5418,2890151.6674381,0
+ESI.US,D,20151119,000000,11.5132,11.687,11.2701,11.5033,2359158.9412963,0
+ESI.US,D,20151120,000000,11.5813,11.9686,11.3957,11.4835,1910649.9717409,0
+ESI.US,D,20151123,000000,11.8717,12.6866,11.8135,12.4625,3048315.3842435,0
+ESI.US,D,20151124,000000,12.4041,12.4912,12.0654,12.3568,1830743.5794681,0
+ESI.US,D,20151125,000000,12.3469,12.6572,12.181,12.5701,1532355.4518276,0
+ESI.US,D,20151127,000000,12.4912,12.5603,11.687,11.9587,1273663.3912838,0
+ESI.US,D,20151130,000000,11.9973,12.2401,11.6574,12.181,1694849.8695496,0
+ESI.US,D,20151201,000000,12.2304,12.4812,11.9587,12.4338,7932729.515755,0
+ESI.US,D,20151202,000000,12.3657,12.8803,12.2985,12.6472,5193973.1999218,0
+ESI.US,D,20151203,000000,12.5306,12.6472,11.8717,12.1227,10614430.51734,0
+ESI.US,D,20151204,000000,12.1227,12.172,11.2988,11.8223,4917929.9907784,0
+ESI.US,D,20151207,000000,11.6772,11.8223,10.9392,11.0173,3777581.9327805,0
+ESI.US,D,20151208,000000,10.8435,11.1536,10.5431,10.6192,4914023.4515459,0
+ESI.US,D,20151209,000000,10.6093,11.3957,10.5234,11.037,5599250.0719222,0
+ESI.US,D,20151210,000000,10.9976,11.3957,10.8632,11.289,3773869.7588066,0
+ESI.US,D,20151211,000000,11.1931,11.203,9.90201,10.0956,7360294.4721472,0
+ESI.US,D,20151214,000000,10.1056,10.3397,9.68964,9.81508,7271614.3106262,0
+ESI.US,D,20151215,000000,9.94056,10.5521,9.74792,10.3297,6756713.4081798,0
+ESI.US,D,20151216,000000,10.4463,12.7046,10.4463,12.4912,10172909.58622,0
+ESI.US,D,20151217,000000,12.4912,12.5701,11.8323,12.017,5496248.6327328,0
+ESI.US,D,20151218,000000,11.9202,12.3282,11.7058,11.8915,4447561.0035533,0
+ESI.US,D,20151221,000000,12.0269,12.181,11.6386,11.8421,2553616.3208549,0
+ESI.US,D,20151222,000000,11.9488,12.3084,11.6574,12.2204,3474627.2338839,0
+ESI.US,D,20151223,000000,12.4338,13.5402,12.3084,13.3445,4761104.5597635,0
+ESI.US,D,20151224,000000,13.3348,13.4236,13.1915,13.2112,932222.34656098,0
+ESI.US,D,20151228,000000,12.9949,13.0256,12.6285,12.8319,2080286.3003946,0
+ESI.US,D,20151229,000000,13.0048,13.064,12.4091,12.5306,2706109.0263153,0
+ESI.US,D,20151230,000000,12.4338,12.6285,12.3469,12.3755,2185489.5335283,0
+ESI.US,D,20151231,000000,12.2985,12.5791,12.172,12.4428,2576446.1401791,0
+ESI.US,D,20160104,000000,11.9784,11.9873,11.4341,11.852,3750285.7617866,0
+ESI.US,D,20160105,000000,11.9399,11.9399,11.3571,11.4934,2935905.4517585,0
+ESI.US,D,20160106,000000,11.289,11.3472,10.155,10.2517,3290473.2376651,0
+ESI.US,D,20160107,000000,9.9119,10.2221,9.66988,9.76766,4864082.7156146,0
+ESI.US,D,20160108,000000,9.9119,9.99984,9.14613,9.14613,4309778.3062785,0
+ESI.US,D,20160111,000000,9.2628,9.31031,8.43795,8.59324,5879718.1276544,0
+ESI.US,D,20160112,000000,8.7581,8.85986,8.13726,8.56409,6463514.4280144,0
+ESI.US,D,20160113,000000,8.68056,8.87448,7.57962,7.73966,6831393.1971726,0
+ESI.US,D,20160114,000000,7.77847,9.28176,7.21591,7.95303,6542495.5606711,0
+ESI.US,D,20160115,000000,7.48737,7.83666,7.30323,7.60383,5612686.5827368,0
+ESI.US,D,20160119,000000,7.82688,7.83666,6.98308,7.08975,6162927.5433869,0
+ESI.US,D,20160120,000000,6.78916,7.58446,6.28487,7.43895,7193011.785296,0
+ESI.US,D,20160121,000000,7.4681,7.71061,7.1188,7.35163,4781622.2423664,0
+ESI.US,D,20160122,000000,7.61351,7.95303,7.35658,7.55523,4324038.8448037,0
+ESI.US,D,20160125,000000,7.43895,7.66191,7.0218,7.04136,3691240.2282763,0
+ESI.US,D,20160126,000000,7.09953,7.17708,6.83776,7.16741,3974277.5497695,0
+ESI.US,D,20160127,000000,7.16741,7.78815,7.08019,7.3226,4439888.6374369,0
+ESI.US,D,20160128,000000,7.54565,7.66191,7.14805,7.19645,2840377.9641508,0
+ESI.US,D,20160129,000000,7.28387,7.49724,7.08019,7.40004,2755206.5004739,0
+ESI.US,D,20160201,000000,7.27409,7.33228,7.05104,7.25462,4429642.9562831,0
+ESI.US,D,20160202,000000,7.12868,7.19645,6.47394,6.80853,5995243.97819,0
+ESI.US,D,20160203,000000,6.97349,7.31775,6.44975,7.18686,6639867.4935967,0
+ESI.US,D,20160204,000000,7.18686,7.93356,7.12868,7.48737,6137854.4250371,0
+ESI.US,D,20160205,000000,7.45832,7.54565,6.89595,6.97349,3771351.1089982,0
+ESI.US,D,20160208,000000,6.8182,6.8182,5.24706,5.70285,8384160.0381026,0
+ESI.US,D,20160209,000000,5.53797,6.25583,5.44097,6.06182,9325823.2721687,0
+ESI.US,D,20160210,000000,6.08109,6.11981,5.63507,5.66412,6509536.4768845,0
+ESI.US,D,20160211,000000,5.42162,5.53323,5.09197,5.38288,7322522.8235739,0
+ESI.US,D,20160212,000000,5.52849,5.81931,5.26653,5.77082,5313167.6947122,0
+ESI.US,D,20160216,000000,6.04227,6.25583,5.69326,6.23628,7134513.9163943,0
+ESI.US,D,20160217,000000,6.39147,7.08019,6.33338,6.79885,4453830.2954599,0
+ESI.US,D,20160218,000000,6.78916,6.91037,6.49825,6.68247,5782853.3665752,0
+ESI.US,D,20160219,000000,6.55643,6.62736,6.1781,6.24596,4097087.0359045,0
+ESI.US,D,20160222,000000,6.40134,6.61451,6.18294,6.40134,2764178.6842567,0
+ESI.US,D,20160223,000000,6.33338,6.45923,6.03268,6.23628,2645585.5069851,0
+ESI.US,D,20160224,000000,6.05204,6.38178,5.67381,6.33338,3174799.5885475,0
+ESI.US,D,20160225,000000,6.38178,6.54665,5.96472,6.31392,1833617.5532647,0
+ESI.US,D,20160226,000000,6.31392,6.80853,6.22669,6.78916,3343613.9141287,0
+ESI.US,D,20160229,000000,7.33228,7.56511,6.48847,6.87639,5035219.3011075,0
+ESI.US,D,20160301,000000,6.79885,6.86681,6.023,6.70184,5962698.9328967,0
+ESI.US,D,20160302,000000,6.55643,7.27409,6.38178,7.26451,4361746.7172766,0
+ESI.US,D,20160303,000000,7.25462,7.89475,7.18686,7.54565,3674503.557343,0
+ESI.US,D,20160304,000000,8.24394,8.36999,7.40992,7.70084,4984211.5808924,0
+ESI.US,D,20160307,000000,7.72029,8.20522,7.58446,8.00142,3049699.2243914,0
+ESI.US,D,20160308,000000,7.88517,7.89475,7.23527,7.26451,3429136.6525176,0
+ESI.US,D,20160309,000000,7.67169,8.09843,7.60383,7.85592,4638608.8925354,0
+ESI.US,D,20160310,000000,8.00142,8.30213,7.69105,8.22468,5142917.9007112,0
+ESI.US,D,20160311,000000,8.17618,8.60283,8.09843,8.58336,3093998.3062301,0
+ESI.US,D,20160314,000000,8.44774,8.48645,8.10822,8.31191,2620505.302402,0
+ESI.US,D,20160315,000000,8.19544,8.22468,7.47779,7.71061,4821301.1000391,0
+ESI.US,D,20160316,000000,7.69105,8.07907,7.57469,8.06939,2326947.9612911,0
+ESI.US,D,20160317,000000,7.99184,8.661,7.9143,8.57378,3608485.1701831,0
+ESI.US,D,20160318,000000,8.69014,8.8647,8.34094,8.6125,3604868.1542003,0
+ESI.US,D,20160321,000000,8.5155,8.71919,8.36999,8.54464,2347737.9577199,0
+ESI.US,D,20160322,000000,8.467,9.18475,8.36051,8.93256,2564573.6623043,0
+ESI.US,D,20160323,000000,8.82597,8.84523,8.36999,8.42807,3107402.422835,0
+ESI.US,D,20160324,000000,8.24394,8.45732,8.08875,8.39904,1568703.7798099,0
+ESI.US,D,20160328,000000,8.50581,8.53496,7.96271,8.05961,1976158.1500971,0
+ESI.US,D,20160329,000000,8.04026,8.62228,7.75902,8.54464,2153585.2861967,0
+ESI.US,D,20160330,000000,8.63187,9.19444,8.34578,8.467,3550254.553512,0
+ESI.US,D,20160331,000000,8.47678,8.64165,8.2877,8.34094,2567129.7679178,0
+ESI.US,D,20160401,000000,8.12748,8.61734,7.88517,8.56409,2355852.7072633,0
+ESI.US,D,20160404,000000,8.50581,8.90351,8.28276,8.33136,2014644.4959231,0
+ESI.US,D,20160405,000000,8.17618,8.55432,8.118,8.30223,2198623.3609454,0
+ESI.US,D,20160406,000000,8.30223,8.69014,8.17618,8.67069,2180613.1926412,0
+ESI.US,D,20160407,000000,8.55432,8.661,8.06939,8.14713,1691755.210199,0
+ESI.US,D,20160408,000000,8.28276,8.60283,8.14713,8.25372,1771352.8451601,0
+ESI.US,D,20160411,000000,8.43795,8.53496,8.22468,8.33136,2788447.0089579,0
+ESI.US,D,20160412,000000,8.25372,8.38926,7.79784,8.10822,2525017.2952374,0
+ESI.US,D,20160413,000000,8.24394,8.65142,8.15671,8.60283,2725580.9833347,0
+ESI.US,D,20160414,000000,8.60283,8.89373,8.467,8.82597,1960224.2481743,0
+ESI.US,D,20160415,000000,8.7581,8.92772,8.661,8.7581,1474087.3793515,0
+ESI.US,D,20160418,000000,8.56409,8.84523,8.56409,8.73855,1323734.716373,0
+ESI.US,D,20160419,000000,8.85502,9.36879,8.78715,9.2139,2612623.3862411,0
+ESI.US,D,20160420,000000,9.2628,9.79534,9.2139,9.54442,2331182.4918974,0
+ESI.US,D,20160421,000000,9.59183,9.84374,9.54442,9.76766,2272616.7976191,0
+ESI.US,D,20160422,000000,9.73804,10.2803,9.73804,9.98998,2022902.9947724,0
+ESI.US,D,20160425,000000,9.96031,9.98998,9.4565,9.56319,1553268.9511811,0
+ESI.US,D,20160426,000000,9.62048,10.1006,9.5306,9.96031,1520322.0152231,0
+ESI.US,D,20160427,000000,9.90201,10.4562,9.89313,10.3584,1757882.9278167,0
+ESI.US,D,20160428,000000,10.3198,10.5816,10.1637,10.1836,1541856.066157,0
+ESI.US,D,20160429,000000,10.1934,10.3771,9.72815,9.98998,2261086.4835847,0
+ESI.US,D,20160502,000000,9.93064,9.96528,9.43675,9.67976,2039166.912707,0
+ESI.US,D,20160503,000000,9.49503,9.50491,8.9375,8.94234,3323419.1613041,0
+ESI.US,D,20160504,000000,8.80652,9.21873,8.60283,8.72897,3110140.7458783,0
+ESI.US,D,20160505,000000,8.91329,8.91329,8.467,8.49613,2793722.2035525,0
+ESI.US,D,20160506,000000,8.36051,8.8647,8.25135,8.53496,2446564.5931272,0
+ESI.US,D,20160509,000000,8.53496,8.63187,8.13232,8.27308,3648751.1729075,0
+ESI.US,D,20160510,000000,9.09752,9.89313,8.97128,9.29165,6441075.3638453,0
+ESI.US,D,20160511,000000,9.34913,10.0492,9.29165,9.94056,5206126.090175,0
+ESI.US,D,20160512,000000,10.1637,10.232,9.36879,9.38834,3204376.514372,0
+ESI.US,D,20160513,000000,9.32946,9.37866,8.87448,8.89373,1697877.7158426,0
+ESI.US,D,20160516,000000,9.03915,9.30547,8.9617,9.11689,1401788.5647755,0
+ESI.US,D,20160517,000000,9.04893,9.40711,8.91329,9.02976,1706159.49803,0
+ESI.US,D,20160518,000000,8.87448,9.13625,8.65142,8.68056,2207345.5019217,0
+ESI.US,D,20160519,000000,8.57378,8.92278,8.54632,8.78715,1440946.0781349,0
+ESI.US,D,20160520,000000,8.8647,9.07797,8.83081,8.90351,1361881.9353157,0
+ESI.US,D,20160523,000000,8.85502,9.18475,8.77737,8.9617,1386922.6594556,0
+ESI.US,D,20160524,000000,9.03915,9.08785,8.79694,8.90351,984574.4264808,0
+ESI.US,D,20160525,000000,9.0588,9.44663,8.94234,9.29165,1782735.3606124,0
+ESI.US,D,20160526,000000,9.43675,9.43675,8.95203,9.11689,1214387.0490289,0
+ESI.US,D,20160527,000000,9.07797,9.35901,9.01011,9.23325,1330131.5604804,0
+ESI.US,D,20160531,000000,9.34913,9.4565,9.12647,9.20422,1158971.6916492,0
+ESI.US,D,20160601,000000,9.09752,9.43675,8.84523,9.39723,1507878.5894013,0
+ESI.US,D,20160602,000000,9.32018,9.63037,9.30063,9.62048,1101552.9548601,0
+ESI.US,D,20160603,000000,9.68964,9.86349,9.58295,9.67976,1351762.7940437,0
+ESI.US,D,20160606,000000,9.74792,10.2606,9.74792,10.1637,2062278.1567285,0
+ESI.US,D,20160607,000000,10.145,10.7269,10.0294,10.4463,3090244.6271749,0
+ESI.US,D,20160608,000000,10.5234,10.7071,10.2705,10.3673,1678162.80225,0
+ESI.US,D,20160609,000000,10.1253,10.2221,9.83385,9.86349,1412635.5634479,0
+ESI.US,D,20160610,000000,9.60073,9.71827,9.39723,9.4565,1338592.5231406,0
+ESI.US,D,20160613,000000,9.40711,9.68964,9.07797,9.07797,1894211.9349288,0
+ESI.US,D,20160614,000000,9.01999,9.28176,8.30223,8.45732,3213337.5626453,0
+ESI.US,D,20160615,000000,8.54464,8.85986,8.39804,8.52528,1691292.5803909,0
+ESI.US,D,20160616,000000,8.4089,8.44774,7.90453,8.20522,2289164.1648892,0
+ESI.US,D,20160617,000000,8.28276,8.48645,8.14713,8.25372,3057889.8978639,0
+ESI.US,D,20160620,000000,8.59324,8.76769,8.52528,8.661,1710849.572211,0
+ESI.US,D,20160621,000000,8.64165,8.69973,8.34094,8.69014,1463406.4010041,0
+ESI.US,D,20160622,000000,8.72897,8.84523,8.39904,8.44774,1409888.1295331,0
+ESI.US,D,20160623,000000,8.65142,9.30063,8.59324,9.29165,1983306.1349432,0
+ESI.US,D,20160624,000000,8.47678,8.80652,8.34094,8.39904,4022834.4455528,0
+ESI.US,D,20160627,000000,8.27308,8.30223,7.74933,7.74933,2176199.4815622,0
+ESI.US,D,20160628,000000,8.06939,8.34094,7.93356,8.22468,1987777.5482083,0
+ESI.US,D,20160629,000000,8.50581,8.80652,8.34094,8.69973,1474515.5903116,0
+ESI.US,D,20160630,000000,8.7581,8.7581,8.38956,8.6125,2464452.2708258,0
+ESI.US,D,20160701,000000,8.52528,8.85502,8.34094,8.467,1855367.2281575,0
+ESI.US,D,20160705,000000,8.29255,8.43795,7.7687,7.9143,2039058.5945681,0
+ESI.US,D,20160706,000000,7.82688,7.88517,7.53606,7.8172,2199868.5133829,0
+ESI.US,D,20160707,000000,7.93356,8.18576,7.75417,7.85592,1105035.3324086,0
+ESI.US,D,20160708,000000,8.05004,8.22468,7.89001,8.12748,1502052.6932408,0
+ESI.US,D,20160711,000000,8.07907,8.4089,8.05961,8.29255,1270820.7993778,0
+ESI.US,D,20160712,000000,8.54464,8.92278,8.52528,8.661,2009728.674593,0
+ESI.US,D,20160713,000000,8.7581,8.93256,8.65142,8.92278,2311590.0689105,0
+ESI.US,D,20160714,000000,9.07797,9.10721,8.84523,8.95203,1298998.7002686,0
+ESI.US,D,20160715,000000,9.02976,9.02976,8.82597,8.97128,1243464.9015594,0
+ESI.US,D,20160718,000000,8.91329,9.0588,8.78715,9.01011,971891.08104301,0
+ESI.US,D,20160719,000000,8.88407,8.90351,8.52528,8.55432,1137383.9878052,0
+ESI.US,D,20160720,000000,8.467,8.77737,8.27308,8.69973,1915726.7518008,0
+ESI.US,D,20160721,000000,8.72897,8.90351,8.68056,8.79694,1350320.2393906,0
+ESI.US,D,20160722,000000,8.76769,8.76769,8.4099,8.58336,1665690.0191755,0
+ESI.US,D,20160725,000000,8.48645,8.60283,8.37987,8.4089,752051.82582291,0
+ESI.US,D,20160726,000000,8.4089,8.71435,8.33136,8.67069,1208809.1710369,0
+ESI.US,D,20160727,000000,8.72897,8.8647,8.64165,8.70951,1055474.216123,0
+ESI.US,D,20160728,000000,8.82597,9.0588,8.73855,8.80652,1195239.0341071,0
+ESI.US,D,20160729,000000,8.7581,8.9617,8.65142,8.92278,1334706.2302891,0
+ESI.US,D,20160801,000000,8.91329,9.01999,8.75326,8.82597,1505180.7591201,0
+ESI.US,D,20160802,000000,8.88407,9.10721,8.60767,8.79694,1559034.1081983,0
+ESI.US,D,20160803,000000,8.7581,9.51973,8.67069,9.42687,2086303.5248564,0
+ESI.US,D,20160804,000000,9.31031,9.71827,9.17517,9.43675,2133794.448675,0
+ESI.US,D,20160805,000000,9.5543,9.6106,9.06838,9.13625,3609176.5840976,0
+ESI.US,D,20160808,000000,9.88324,9.88324,8.67069,9.36879,3190255.6758764,0
+ESI.US,D,20160809,000000,9.31031,9.39625,8.84523,8.88407,2107822.3910046,0
+ESI.US,D,20160810,000000,8.90351,8.90351,8.42807,8.68056,1987946.6054905,0
+ESI.US,D,20160811,000000,8.76769,8.99094,8.61734,8.89373,1160124.7230526,0
+ESI.US,D,20160812,000000,8.8647,8.92278,8.60283,8.63187,956982.65832273,0
+ESI.US,D,20160815,000000,8.74832,8.9617,8.65142,8.78715,2753920.8552743,0
+ESI.US,D,20160816,000000,8.81619,8.99094,8.70951,8.76769,1030534.7238885,0
+ESI.US,D,20160817,000000,8.71929,8.7581,8.47678,8.69973,968345.93971304,0
+ESI.US,D,20160818,000000,8.77737,8.85986,8.661,8.77737,1121437.9380538,0
+ESI.US,D,20160819,000000,8.661,8.74832,8.54464,8.71929,1076875.6532609,0
+ESI.US,D,20160822,000000,8.71929,8.77243,8.48645,8.70951,2258263.1257408,0
+ESI.US,D,20160823,000000,8.78715,8.95203,8.7581,8.87448,1361248.2235874,0
+ESI.US,D,20160824,000000,8.78715,8.89373,8.53496,8.55432,957608.27149861,0
+ESI.US,D,20160825,000000,8.55432,8.73361,8.48645,8.62228,1556408.1525701,0
+ESI.US,D,20160826,000000,8.69973,8.83565,8.41869,8.5155,1120613.9103432,0
+ESI.US,D,20160829,000000,8.5155,8.92208,8.50581,8.87448,1990568.5118425,0
+ESI.US,D,20160830,000000,8.8647,9.12647,8.83565,8.9617,1160080.1810143,0
+ESI.US,D,20160831,000000,8.8647,9.01011,8.73855,8.77737,1265960.6555956,0
+ESI.US,D,20160901,000000,8.79694,8.96654,8.62228,8.63187,1279792.9831606,0
+ESI.US,D,20160902,000000,8.76769,9.06838,8.65142,9.0588,1379501.3484647,0
+ESI.US,D,20160906,000000,9.07797,9.39328,9.01999,9.12647,1704430.4570843,0
+ESI.US,D,20160907,000000,9.11689,9.33924,9.06838,9.24293,1160552.9340129,0
+ESI.US,D,20160908,000000,9.32018,9.42687,9.18949,9.33924,1067421.6056079,0
+ESI.US,D,20160909,000000,9.19444,9.19444,8.65142,8.92278,2322564.6197837,0
+ESI.US,D,20160912,000000,8.72897,9.4565,8.64165,9.06838,2888309.2467583,0
+ESI.US,D,20160913,000000,8.90351,9.11689,8.50581,8.69973,3202699.1016982,0
+ESI.US,D,20160914,000000,8.77737,8.82597,8.56409,8.69014,1796713.4621214,0
+ESI.US,D,20160915,000000,8.19544,8.23436,7.64265,8.09843,6207080.8512818,0
+ESI.US,D,20160916,000000,8.07907,8.34094,8.07907,8.29255,15121767.948761,0
+ESI.US,D,20160919,000000,8.44774,8.6125,8.37098,8.42807,5362050.5572311,0
+ESI.US,D,20160920,000000,8.48645,8.58336,8.1663,8.1663,2797343.2688116,0
+ESI.US,D,20160921,000000,8.28276,8.45732,8.118,8.36051,2056661.8106124,0
+ESI.US,D,20160922,000000,8.53496,8.64165,8.39904,8.41869,2818487.5769095,0
+ESI.US,D,20160923,000000,8.36999,8.5398,8.2148,8.24394,2934980.1921424,0
+ESI.US,D,20160926,000000,8.24394,8.29255,8.08875,8.10822,2888524.870717,0
+ESI.US,D,20160927,000000,8.02099,8.15671,7.89959,8.03057,4336138.0821469,0
+ESI.US,D,20160928,000000,8.13726,8.29255,7.79784,8.29255,6311969.2531893,0
+ESI.US,D,20160929,000000,8.118,8.34094,7.84624,7.88517,2981419.3164631,0
+ESI.US,D,20160930,000000,7.9143,7.99184,7.58446,7.8657,5350355.2351908,0
+ESI.US,D,20161003,000000,7.88517,7.97239,7.5165,7.61351,3774247.353814,0
+ESI.US,D,20161004,000000,7.63288,7.75902,7.10932,7.10932,4307386.196352,0
+ESI.US,D,20161005,000000,7.12868,7.47304,7.08019,7.33228,3739485.3297907,0
+ESI.US,D,20161006,000000,7.30323,7.40004,7.14321,7.24505,3709404.2690768,0
+ESI.US,D,20161007,000000,7.31291,7.36132,6.86681,7.01232,4331963.2783648,0
+ESI.US,D,20161010,000000,7.12868,7.39046,7.1188,7.28387,3209658.7952001,0
+ESI.US,D,20161011,000000,7.27409,7.28387,6.83776,7.01232,3366962.0408089,0
+ESI.US,D,20161012,000000,7.00254,7.08019,6.84724,6.95403,2121261.9387764,0
+ESI.US,D,20161013,000000,6.85703,7.00254,6.64366,6.97349,3424322.0630929,0
+ESI.US,D,20161014,000000,7.0218,7.18686,6.89595,6.95403,3803081.2374523,0
+ESI.US,D,20161017,000000,6.93457,7.03157,6.90543,6.98308,2005630.8070591,0
+ESI.US,D,20161018,000000,7.08019,7.30323,7.08019,7.26451,4149596.0252778,0
+ESI.US,D,20161019,000000,7.26451,7.49231,7.13827,7.33228,7641477.2251319,0
+ESI.US,D,20161020,000000,7.24505,7.38087,7.23527,7.3226,3023456.8775335,0
+ESI.US,D,20161021,000000,7.21591,7.31775,7.19645,7.29346,1714921.1194494,0
+ESI.US,D,20161024,000000,7.31291,7.35924,7.22559,7.30323,2684614.4558244,0
+ESI.US,D,20161025,000000,7.25462,7.34205,7.25462,7.29346,2422666.7772002,0
+ESI.US,D,20161026,000000,7.24505,7.32734,7.13827,7.23527,3710031.9068908,0
+ESI.US,D,20161027,000000,7.26451,7.32734,7.17708,7.30323,2116732.8233251,0
+ESI.US,D,20161028,000000,7.29346,7.38087,6.93457,6.98308,3736307.6602777,0
+ESI.US,D,20161031,000000,6.99276,7.1188,6.97349,7.0705,3519619.7542752,0
+ESI.US,D,20161101,000000,7.15772,7.21107,6.93951,7.13827,2505176.854082,0
+ESI.US,D,20161102,000000,7.06062,7.16741,7.04136,7.12868,1773453.4071989,0
+ESI.US,D,20161103,000000,7.10932,7.31291,7.08019,7.08019,3505564.7165181,0
+ESI.US,D,20161104,000000,7.89475,7.90453,7.12868,7.65243,5568547.4473087,0
+ESI.US,D,20161107,000000,7.97239,8.14713,7.7687,8.13726,3919961.5708833,0
+ESI.US,D,20161108,000000,8.118,8.29255,7.92378,8.14713,5641738.1149719,0
+ESI.US,D,20161109,000000,8.1663,8.45732,8.14713,8.41869,5143926.1704899,0
+ESI.US,D,20161110,000000,8.45732,8.8641,8.43795,8.48645,6546903.1978358,0
+ESI.US,D,20161111,000000,8.42807,8.45732,8.118,8.25372,2892545.8020027,0
+ESI.US,D,20161114,000000,8.30223,8.43795,8.1663,8.29255,3132588.9209188,0
+ESI.US,D,20161115,000000,8.28276,8.35062,8.118,8.33136,2156997.8137304,0
+ESI.US,D,20161116,000000,8.25372,8.35062,8.2148,8.22468,1414573.1421189,0
+ESI.US,D,20161117,000000,8.24394,8.32159,8.1422,8.20522,1335914.9392405,0
+ESI.US,D,20161118,000000,8.19544,8.33136,8.1906,8.25372,1725800.5123315,0
+ESI.US,D,20161121,000000,8.36999,8.60283,8.27308,8.60283,2255441.7925351,0
+ESI.US,D,20161122,000000,8.62228,8.63187,8.42807,8.52528,966864.91693584,0
+ESI.US,D,20161123,000000,8.39904,8.76769,8.39904,8.65142,1587957.0759134,0
+ESI.US,D,20161125,000000,8.62228,8.71929,8.55432,8.58336,498495.25984406,0
+ESI.US,D,20161128,000000,8.60283,8.72897,8.5155,8.62228,2345501.7449278,0
+ESI.US,D,20161129,000000,8.467,9.03915,8.38956,8.97128,4021447.5684477,0
+ESI.US,D,20161130,000000,9.10721,9.18475,8.99094,9.06838,2263188.0579426,0
+ESI.US,D,20161201,000000,9.16539,9.22367,8.98106,9.02976,2192332.8103388,0
+ESI.US,D,20161202,000000,9.00042,9.14613,8.98106,9.08785,1597461.7395191,0
+ESI.US,D,20161205,000000,9.19444,9.41699,9.07797,9.16539,1998800.6903963,0
+ESI.US,D,20161206,000000,9.13625,9.54442,9.05386,9.46638,2283460.7593343,0
+ESI.US,D,20161207,000000,9.46638,9.67976,9.43675,9.64024,1862964.6826638,0
+ESI.US,D,20161208,000000,9.68964,10.1253,9.64024,10.0857,2301187.4783032,0
+ESI.US,D,20161209,000000,10.1351,10.2705,9.84374,10.0294,1950600.1309202,0
+ESI.US,D,20161212,000000,10.1836,10.1836,9.65012,9.6995,2435982.8220473,0
+ESI.US,D,20161213,000000,9.78546,9.85362,9.53454,9.5543,1968675.087644,0
+ESI.US,D,20161214,000000,9.5543,9.65999,9.29165,9.34913,2266700.8050628,0
+ESI.US,D,20161215,000000,9.28176,9.4565,9.2139,9.34913,2491818.2918347,0
+ESI.US,D,20161216,000000,9.40711,9.49009,9.30063,9.38834,1984570.5214426,0
+ESI.US,D,20161219,000000,9.2628,9.46638,9.2628,9.38834,1242521.4202004,0
+ESI.US,D,20161220,000000,9.38834,9.47626,9.29165,9.39723,1771042.0632103,0
+ESI.US,D,20161221,000000,9.41699,9.50491,9.33924,9.43675,1116802.5291018,0
+ESI.US,D,20161222,000000,9.4565,9.4565,9.2139,9.2628,1235030.2591947,0
+ESI.US,D,20161223,000000,9.25301,9.37866,9.2139,9.32018,610203.65522396,0
+ESI.US,D,20161227,000000,9.33924,9.60566,9.32265,9.51479,784413.64136727,0
+ESI.US,D,20161228,000000,9.56319,9.62048,9.41699,9.42687,1189896.0141358,0
+ESI.US,D,20161229,000000,9.41699,9.46638,9.23325,9.37866,1198456.1840633,0
+ESI.US,D,20161230,000000,9.35901,9.53454,9.32018,9.51479,1940511.3592199,0
+ESI.US,D,20170103,000000,9.60073,9.9119,9.34419,9.53454,2195154.1435446,0
+ESI.US,D,20170104,000000,9.60073,9.93064,9.50491,9.85362,4136250.6231782,0
+ESI.US,D,20170105,000000,9.96031,10.0679,9.82891,10.0294,2080870.4084892,0
+ESI.US,D,20170106,000000,10.0294,10.0294,9.87336,9.90201,1128462.4199752,0
+ESI.US,D,20170109,000000,9.89313,10.0442,9.74792,9.90201,1645980.1671783,0
+ESI.US,D,20170110,000000,9.98002,10.1351,9.92182,10.0591,1494673.8996502,0
+ESI.US,D,20170111,000000,10.0956,10.4265,9.93064,10.4068,2337019.5235675,0
+ESI.US,D,20170112,000000,10.5046,10.7416,10.232,10.6972,2958571.2753959,0
+ESI.US,D,20170113,000000,10.6192,10.872,10.6192,10.7862,1669987.3135633,0
+ESI.US,D,20170117,000000,10.796,10.8246,10.5332,10.5521,1522352.727247,0
+ESI.US,D,20170118,000000,10.5234,10.6824,10.4562,10.6291,956298.33064167,0
+ESI.US,D,20170119,000000,10.6389,10.7071,10.5046,10.6775,1255183.5069381,0
+ESI.US,D,20170120,000000,10.8435,10.9116,10.6676,10.7368,1206559.7980971,0
+ESI.US,D,20170123,000000,10.796,10.8533,10.5718,10.7862,1706615.0416046,0
+ESI.US,D,20170124,000000,10.8919,11.4885,10.8533,11.3768,4176858.7897431,0
+ESI.US,D,20170125,000000,11.1931,11.7255,11.1338,11.6386,4720487.282327,0
+ESI.US,D,20170126,000000,11.6089,11.687,11.4638,11.6011,2432431.6068029,0
+ESI.US,D,20170127,000000,11.5615,11.7443,11.5033,11.7443,3403143.336147,0
+ESI.US,D,20170130,000000,11.6089,11.6574,11.1734,11.6386,2014460.2538552,0
+ESI.US,D,20170131,000000,11.5715,11.8223,11.4638,11.7739,1722516.5493177,0
+ESI.US,D,20170201,000000,11.8323,12.017,11.6574,12.017,2348425.3223581,0
+ESI.US,D,20170202,000000,11.9873,12.007,11.7937,11.9488,1572760.1422625,0
+ESI.US,D,20170203,000000,12.0357,12.1424,11.852,12.0269,1881301.8300228,0
+ESI.US,D,20170206,000000,12.3182,12.4714,12.1622,12.2886,2643268.3086686,0
+ESI.US,D,20170207,000000,12.181,12.2985,12.017,12.172,2011211.7220083,0
+ESI.US,D,20170208,000000,12.1622,12.2798,11.9587,12.2304,1909548.5686093,0
+ESI.US,D,20170209,000000,12.2698,12.4239,12.2007,12.3469,1854032.9916431,0
+ESI.US,D,20170210,000000,12.4525,12.4812,12.2798,12.4141,1080135.3206173,0
+ESI.US,D,20170213,000000,12.4714,12.5504,12.3755,12.4525,1315528.8581147,0
+ESI.US,D,20170214,000000,12.4338,12.5701,12.3282,12.5504,1351060.2446197,0
+ESI.US,D,20170215,000000,12.5009,12.8022,12.5009,12.6185,1918405.3480198,0
+ESI.US,D,20170216,000000,12.6382,12.7628,12.5504,12.5701,1215854.9116584,0
+ESI.US,D,20170217,000000,12.5504,13.4918,12.4141,12.9484,5864038.3178142,0
+ESI.US,D,20170221,000000,13.074,13.1618,12.7727,12.9,3434633.5449853,0
+ESI.US,D,20170222,000000,12.8419,13.0246,12.6669,12.6769,2520833.3805838,0
+ESI.US,D,20170223,000000,12.8122,12.9,12.5405,12.5899,2580093.5257337,0
+ESI.US,D,20170224,000000,12.4812,12.7006,12.3953,12.6572,1859990.4892808,0
+ESI.US,D,20170227,000000,12.6285,12.9297,12.5504,12.9,3692182.6973163,0
+ESI.US,D,20170228,000000,13.3348,13.5402,12.6285,12.7924,3745177.5998359,0
+ESI.US,D,20170301,000000,13.2577,13.5017,12.9861,13.064,6078185.3029892,0
+ESI.US,D,20170302,000000,13.0146,13.1718,12.7628,12.7825,4160625.2413801,0
+ESI.US,D,20170303,000000,12.8022,12.9662,12.7529,12.8803,3926614.5317115,0
+ESI.US,D,20170306,000000,12.7924,12.9397,12.6769,12.8319,3988345.7476742,0
+ESI.US,D,20170307,000000,12.7529,12.7825,12.5109,12.6472,2804576.2884582,0
+ESI.US,D,20170308,000000,12.6669,12.7529,12.5009,12.5208,1922010.2161741,0
+ESI.US,D,20170309,000000,12.4912,12.6956,12.2698,12.3657,1684468.5376424,0
+ESI.US,D,20170310,000000,12.4912,12.5701,12.337,12.4625,2179369.0525228,0
+ESI.US,D,20170313,000000,12.5603,12.6572,12.4714,12.5998,1071588.3108375,0
+ESI.US,D,20170314,000000,12.3953,12.6097,12.1622,12.6097,1422296.124188,0
+ESI.US,D,20170315,000000,12.6866,12.7924,12.5603,12.6472,3425705.9032408,0
+ESI.US,D,20170316,000000,12.7243,12.8022,12.5899,12.6382,1653926.8717586,0
+ESI.US,D,20170317,000000,12.6097,12.7341,12.5405,12.6956,3134012.2415099,0
+ESI.US,D,20170320,000000,12.6956,12.7046,12.5405,12.5405,1101510.4374598,0
+ESI.US,D,20170321,000000,12.5504,12.6472,11.8717,11.8717,2371108.3554194,0
+ESI.US,D,20170322,000000,11.8036,12.1622,11.7739,12.094,1294980.80594,0
+ESI.US,D,20170323,000000,12.094,12.2798,11.9873,12.2401,1534389.2008088,0
+ESI.US,D,20170324,000000,12.2698,12.4041,12.094,12.172,1028260.0429723,0
+ESI.US,D,20170327,000000,11.9873,12.3953,11.8421,12.3469,1306830.0004767,0
+ESI.US,D,20170328,000000,12.3755,12.6146,12.2985,12.5603,1061544.0811756,0
+ESI.US,D,20170329,000000,12.5306,12.6866,12.4912,12.58,1127388.3494581,0
+ESI.US,D,20170330,000000,12.6185,12.7628,12.6185,12.7046,970440.42783746,0
+ESI.US,D,20170331,000000,12.6472,12.7628,12.58,12.6285,1079840.7357724,0
+ESI.US,D,20170403,000000,12.6472,12.7529,12.4752,12.5306,1137590.5008924,0
+ESI.US,D,20170404,000000,12.5306,12.6285,12.4714,12.5504,1147429.2297862,0
+ESI.US,D,20170405,000000,12.6097,12.7143,12.2648,12.3084,2082561.9936298,0
+ESI.US,D,20170406,000000,12.337,12.5603,12.26,12.5208,1129060.7005366,0
+ESI.US,D,20170407,000000,12.5208,13.0146,12.5109,12.91,3107272.845996,0
+ESI.US,D,20170410,000000,12.9297,13.1274,12.91,13.0146,1846264.4552165,0
+ESI.US,D,20170411,000000,13.0048,13.0937,12.6769,12.8704,1440256.6888585,0
+ESI.US,D,20170412,000000,12.8419,12.9198,12.58,12.6097,1513436.2210122,0
+ESI.US,D,20170413,000000,12.58,12.6285,12.3568,12.4141,1668711.7915542,0
+ESI.US,D,20170417,000000,12.4338,12.5109,12.3854,12.4912,1180897.5100576,0
+ESI.US,D,20170418,000000,12.4428,12.58,12.337,12.5208,1200243.9395141,0
+ESI.US,D,20170419,000000,12.6097,12.7875,12.5306,12.7046,1109749.7022469,0
+ESI.US,D,20170420,000000,12.8022,13.0345,12.7628,12.9761,1345460.0956084,0
+ESI.US,D,20170421,000000,13.0542,13.1816,12.9484,12.9574,1254841.3430975,0
+ESI.US,D,20170424,000000,13.1718,13.5777,13.1521,13.473,1372946.5825848,0
+ESI.US,D,20170425,000000,13.5589,13.8514,13.4918,13.7823,1193766.1098824,0
+ESI.US,D,20170426,000000,13.6943,13.8978,13.6696,13.8879,1107365.6908729,0
+ESI.US,D,20170427,000000,13.8978,13.9373,13.6844,13.8414,1364493.7184771,0
+ESI.US,D,20170428,000000,13.8978,13.9076,13.6647,13.7436,853140.9943178,0
+ESI.US,D,20170501,000000,13.7526,13.8968,13.5689,13.8217,1882522.6868029,0
+ESI.US,D,20170502,000000,13.8691,13.8791,13.5027,13.5689,1143615.8239068,0
+ESI.US,D,20170503,000000,13.4434,13.5105,13.1234,13.2112,1436879.5924917,0
+ESI.US,D,20170504,000000,13.1816,13.2577,12.8803,12.9949,2031759.7741829,0
+ESI.US,D,20170505,000000,13.0542,13.3248,12.9574,13.2774,2913086.767944,0
+ESI.US,D,20170508,000000,13.5689,13.5689,13.0246,13.0837,2232528.9630484,0
+ESI.US,D,20170509,000000,13.1915,13.1915,12.9198,12.9662,2005575.1295111,0
+ESI.US,D,20170510,000000,12.9949,13.1321,12.8803,13.0048,1967434.9968018,0
+ESI.US,D,20170511,000000,13.0345,13.1321,12.8419,12.9761,1845868.6384661,0
+ESI.US,D,20170512,000000,12.9662,13.0937,12.91,13.0048,1063036.2394625,0
+ESI.US,D,20170515,000000,13.0937,13.3545,13.0937,13.2487,894334.28129638,0
+ESI.US,D,20170516,000000,13.2487,13.2676,12.9949,13.1618,2094897.1013127,0
+ESI.US,D,20170517,000000,12.9,13.0987,12.8221,12.9761,2915977.9511646,0
+ESI.US,D,20170518,000000,12.8419,12.8419,12.2698,12.5504,3650089.458698,0
+ESI.US,D,20170519,000000,12.5701,13.0345,12.5603,13.0246,1978924.818074,0
+ESI.US,D,20170522,000000,13.0345,13.1668,12.8419,12.91,1640558.1863207,0
+ESI.US,D,20170523,000000,12.9397,12.9761,12.6572,12.6572,1364096.8894076,0
+ESI.US,D,20170524,000000,12.6572,12.7341,12.4525,12.5504,1045122.2414684,0
+ESI.US,D,20170525,000000,12.58,12.5899,12.1325,12.2107,2417491.8021919,0
+ESI.US,D,20170526,000000,12.172,12.2985,12.1227,12.2698,1059349.3734648,0
+ESI.US,D,20170530,000000,12.1908,12.2698,12.094,12.2204,1223691.2734617,0
+ESI.US,D,20170531,000000,12.1908,12.1908,11.8816,12.1039,1398105.7480541,0
+ESI.US,D,20170601,000000,12.1325,12.4141,12.0269,12.3953,2556817.2737063,0
+ESI.US,D,20170602,000000,12.3953,12.3953,12.172,12.2304,1572715.6002241,0
+ESI.US,D,20170605,000000,12.2204,12.4625,12.2007,12.337,1349255.2797449,0
+ESI.US,D,20170606,000000,12.2698,12.5306,12.1227,12.4812,1244439.7648093,0
+ESI.US,D,20170607,000000,12.4625,12.5109,12.1908,12.2798,922054.61397441,0
+ESI.US,D,20170608,000000,12.26,12.5504,12.1908,12.5306,917365.5521125,0
+ESI.US,D,20170609,000000,12.5504,12.7924,12.4575,12.5504,1303770.7722929,0
+ESI.US,D,20170612,000000,12.5306,12.5603,12.1227,12.1424,2624042.3451794,0
+ESI.US,D,20170613,000000,12.0841,12.1039,11.8816,12.017,1502843.3144226,0
+ESI.US,D,20170614,000000,12.017,12.2204,11.852,11.9399,1442923.1372489,0
+ESI.US,D,20170615,000000,11.7345,11.9014,11.5615,11.7443,1780302.7579238,0
+ESI.US,D,20170616,000000,11.687,11.9784,11.5813,11.9202,2520133.8681169,0
+ESI.US,D,20170619,000000,11.9587,12.4041,11.9587,12.0841,2315487.4972715,0
+ESI.US,D,20170620,000000,11.9873,12.2204,11.852,12.0269,1655422.0670026,0
+ESI.US,D,20170621,000000,12.0841,12.0841,11.7888,11.8915,1694595.7774668,0
+ESI.US,D,20170622,000000,13.0146,13.2951,12.2501,12.3469,7914065.3893414,0
+ESI.US,D,20170623,000000,12.2886,12.3755,12.017,12.2501,7650880.6568321,0
+ESI.US,D,20170626,000000,12.3084,12.337,12.1227,12.2007,2117653.0213459,0
+ESI.US,D,20170627,000000,12.2698,12.3657,12.094,12.2501,1995777.9056985,0
+ESI.US,D,20170628,000000,12.3657,12.8506,12.2886,12.5306,2524919.100289,0
+ESI.US,D,20170629,000000,12.6472,12.6572,12.2886,12.3182,1214724.1512742,0
+ESI.US,D,20170630,000000,12.4041,12.4428,12.1227,12.2985,1365452.3846219,0
+ESI.US,D,20170703,000000,12.3469,12.4338,12.0753,12.2204,757024.33702017,0
+ESI.US,D,20170705,000000,12.26,12.3182,11.9686,12.2698,1130434.417494,0
+ESI.US,D,20170706,000000,12.2107,12.4812,12.1039,12.1523,2330774.5273183,0
+ESI.US,D,20170707,000000,12.1424,12.3904,12.0554,12.3282,1447030.1156543,0
+ESI.US,D,20170710,000000,12.2501,12.5652,12.1859,12.4338,1217525.2380989,0
+ESI.US,D,20170711,000000,12.4239,12.5899,12.3469,12.5009,840074.99227729,0
+ESI.US,D,20170712,000000,12.58,12.744,12.5306,12.5306,1563877.0425565,0
+ESI.US,D,20170713,000000,12.5109,12.7046,12.4428,12.5109,1071046.7201432,0
+ESI.US,D,20170714,000000,12.5109,12.7825,12.5109,12.6769,1069939.2430972,0
+ESI.US,D,20170717,000000,12.6956,12.8122,12.6097,12.6769,1528848.7786217,0
+ESI.US,D,20170718,000000,12.6185,12.6382,12.4338,12.4812,1280233.3419495,0
+ESI.US,D,20170719,000000,12.5306,12.6472,12.5009,12.5603,1930150.2736938,0
+ESI.US,D,20170720,000000,12.5504,12.5701,12.3282,12.3755,1597891.9751174,0
+ESI.US,D,20170721,000000,12.3854,12.8419,12.2401,12.5701,3473528.8677094,0
+ESI.US,D,20170724,000000,12.5504,13.394,12.4338,13.0542,7588879.1516819,0
+ESI.US,D,20170725,000000,13.2212,13.3842,13.0246,13.3348,3126305.4565456,0
+ESI.US,D,20170726,000000,13.4137,13.4631,13.1718,13.2112,1433515.6562725,0
+ESI.US,D,20170727,000000,13.2212,13.3298,12.8506,12.9949,1982909.3058737,0
+ESI.US,D,20170728,000000,13.0048,13.0837,12.8506,12.8606,1051715.4754724,0
+ESI.US,D,20170731,000000,12.9484,13.6251,12.8419,13.5876,5261850.2048663,0
+ESI.US,D,20170801,000000,13.645,14.2584,13.645,14.0825,6557711.7283841,0
+ESI.US,D,20170802,000000,14.0924,14.209,13.8563,14.122,4014753.1025382,0
+ESI.US,D,20170803,000000,14.1122,14.3739,13.6548,14.1418,4478756.6275466,0
+ESI.US,D,20170804,000000,14.2584,14.2584,13.9758,14.0134,1870032.6943045,0
+ESI.US,D,20170807,000000,13.9758,14.1122,13.8119,13.8602,2313732.1360304,0
+ESI.US,D,20170808,000000,13.802,13.9472,13.2212,13.3248,4200858.8498947,0
+ESI.US,D,20170809,000000,13.0345,14.0134,11.5715,12.5701,8200669.1108647,0
+ESI.US,D,20170810,000000,12.5109,12.6769,12.3282,12.3469,3533968.3645582,0
+ESI.US,D,20170811,000000,12.3282,12.5208,11.8223,12.5109,3096272.9871463,0
+ESI.US,D,20170814,000000,12.6382,12.7143,12.0269,12.0841,4481239.846188,0
+ESI.US,D,20170815,000000,12.0841,12.2985,12.0654,12.2204,2437354.5143665,0
+ESI.US,D,20170816,000000,12.0269,12.2451,11.9873,12.172,3017917.4676654,0
+ESI.US,D,20170817,000000,12.0654,12.2798,11.6673,11.6772,2421028.8449695,0
+ESI.US,D,20170818,000000,11.687,11.7295,11.4786,11.7157,3984919.0476737,0
+ESI.US,D,20170821,000000,11.7058,11.7157,11.3274,11.5231,2154795.0074671,0
+ESI.US,D,20170822,000000,11.5715,11.7739,11.5715,11.7255,2070312.9330666,0
+ESI.US,D,20170823,000000,11.6574,11.8846,11.6485,11.6969,1097992.6287443,0
+ESI.US,D,20170824,000000,11.6969,11.9537,10.7663,11.1338,6699319.979367,0
+ESI.US,D,20170825,000000,11.2701,11.3175,10.4167,10.5915,7761880.4288737,0
+ESI.US,D,20170828,000000,10.5816,10.7663,10.3673,10.6577,3474888.4122,0
+ESI.US,D,20170829,000000,10.5619,10.7615,10.4562,10.6676,2661292.6494396,0
+ESI.US,D,20170830,000000,10.9679,11.125,10.8435,11.1062,3974469.8903899,0
+ESI.US,D,20170831,000000,11.203,11.3867,11.1724,11.3274,3029908.3868697,0
+ESI.US,D,20170901,000000,11.4154,11.7255,11.3571,11.7157,2445508.744353,0
+ESI.US,D,20170905,000000,11.7443,11.8223,11.1931,11.2701,2346461.4233918,0
+ESI.US,D,20170906,000000,11.3087,11.3768,11.1299,11.2405,1706694.0024909,0
+ESI.US,D,20170907,000000,11.2317,11.2701,10.9876,11.1338,2787630.0674806,0
+ESI.US,D,20170908,000000,11.0667,11.2317,11.0272,11.1634,1124646.9894576,0
+ESI.US,D,20170911,000000,11.2317,11.5715,11.1931,11.444,1023824.0608741,0
+ESI.US,D,20170912,000000,11.5517,11.6969,11.4737,11.6485,2160414.3905404,0
+ESI.US,D,20170913,000000,11.6485,11.6969,11.3175,11.4055,2203215.240178,0
+ESI.US,D,20170914,000000,11.3175,11.3175,10.717,10.8345,5897913.5503456,0
+ESI.US,D,20170915,000000,10.8533,10.958,10.7663,10.8435,5339512.2857947,0
+ESI.US,D,20170918,000000,11.444,11.444,11.0173,11.2317,4724258.1708063,0
+ESI.US,D,20170919,000000,11.2128,11.3374,11.0864,11.1833,1915697.3945482,0
+ESI.US,D,20170920,000000,11.203,11.3423,11.1437,11.1536,2682597.9162672,0
+ESI.US,D,20170921,000000,11.125,11.1783,11.0074,11.1536,1675324.2596202,0
+ESI.US,D,20170922,000000,11.1437,11.203,11.0074,11.037,3088013.4759781,0
+ESI.US,D,20170925,000000,10.9976,11.037,10.6389,10.6676,2271257.2531285,0
+ESI.US,D,20170926,000000,10.717,10.9066,10.717,10.7663,2325921.4697695,0
+ESI.US,D,20170927,000000,10.8345,10.9116,10.6676,10.7466,3689794.636666,0
+ESI.US,D,20170928,000000,10.7565,10.8435,10.7269,10.7862,1869306.8615422,0
+ESI.US,D,20170929,000000,10.7565,10.9392,10.7071,10.8148,2103376.2857159,0
+ESI.US,D,20171002,000000,10.8148,11.1388,10.8148,10.9976,5980515.7482614,0
+ESI.US,D,20171003,000000,11.0766,11.3472,11.0173,11.2504,2451967.3399227,0
+ESI.US,D,20171004,000000,11.3087,11.3768,11.1338,11.1536,2153123.6687076,0
+ESI.US,D,20171005,000000,11.203,11.2405,11.0667,11.0864,2542216.5959787,0
+ESI.US,D,20171006,000000,10.9876,11.2701,10.9116,11.2405,1880979.9125633,0
+ESI.US,D,20171009,000000,11.1437,11.1833,11.0272,11.0963,1253431.1826541,0
+ESI.US,D,20171010,000000,11.0963,11.3087,10.9976,11.203,2209410.6327935,0
+ESI.US,D,20171011,000000,11.2128,11.2128,11.0272,11.1437,4045389.9264131,0
+ESI.US,D,20171012,000000,11.1634,11.4835,11.1338,11.3472,1849096.9239319,0
+ESI.US,D,20171013,000000,11.4934,11.4934,11.2317,11.2317,1759287.0143458,0
+ESI.US,D,20171016,000000,11.3087,11.3137,11.0173,11.0173,1868410.9591787,0
+ESI.US,D,20171017,000000,10.9392,10.9976,10.5046,10.6577,2788472.3169342,0
+ESI.US,D,20171018,000000,10.6676,10.8148,10.6093,10.7368,2283123.6570891,0
+ESI.US,D,20171019,000000,10.6676,10.7615,10.6339,10.7368,2612873.4290476,0
+ESI.US,D,20171020,000000,10.8632,10.8919,10.7762,10.8059,859762.57325535,0
+ESI.US,D,20171023,000000,10.7762,10.8435,10.4947,10.5431,3141320.1727666,0
+ESI.US,D,20171024,000000,10.5135,10.717,10.475,10.5718,2071303.9934212,0
+ESI.US,D,20171025,000000,10.5521,10.6192,10.3485,10.475,2748754.9911376,0
+ESI.US,D,20171026,000000,10.5332,10.8345,10.4562,10.5718,3503251.5674779,0
+ESI.US,D,20171027,000000,10.5332,10.5816,10.2606,10.4068,1468830.4064998,0
+ESI.US,D,20171030,000000,10.3198,10.5619,10.2903,10.3297,2193255.0329978,0
+ESI.US,D,20171031,000000,10.4068,10.4947,10.2705,10.3771,1845767.4065606,0
+ESI.US,D,20171101,000000,10.4947,10.6488,10.2023,10.2903,4262752.0369061,0
+ESI.US,D,20171102,000000,10.1836,10.3771,9.93064,10.1351,4479889.4125689,0
+ESI.US,D,20171103,000000,10.0956,10.31,10.0393,10.0857,2353391.759641,0
+ESI.US,D,20171106,000000,10.0393,10.1836,9.71334,10.1836,4742935.4573676,0
+ESI.US,D,20171107,000000,10.145,10.3397,10.1153,10.1253,2289551.8830871,0
+ESI.US,D,20171108,000000,10.145,10.155,9.97016,10.0294,1662530.5714055,0
+ESI.US,D,20171109,000000,9.89313,10.064,9.7904,9.93064,2074412.8252386,0
+ESI.US,D,20171110,000000,9.89313,9.99486,9.78052,9.86349,1828432.455066,0
+ESI.US,D,20171113,000000,9.77657,9.95037,9.67482,9.95037,4953547.424403,0
+ESI.US,D,20171114,000000,9.84374,9.85362,9.19444,9.23325,2807046.3469519,0
+ESI.US,D,20171115,000000,9.12647,9.34419,8.83565,9.23325,3262687.1042485,0
+ESI.US,D,20171116,000000,9.32018,9.71827,9.32018,9.67976,2221606.0404469,0
+ESI.US,D,20171117,000000,9.63037,9.77657,9.63037,9.68964,1966414.5791945,0
+ESI.US,D,20171120,000000,9.6995,9.94056,9.66494,9.90201,2725672.0920496,0
+ESI.US,D,20171121,000000,9.94056,9.96031,9.65012,9.66988,1402422.2765039,0
+ESI.US,D,20171122,000000,9.72815,9.73804,9.4565,9.53454,2852110.7419961,0
+ESI.US,D,20171124,000000,9.62048,9.73804,9.60073,9.67976,1856295.5247307,0
+ESI.US,D,20171127,000000,9.65999,9.72815,9.57306,9.60073,4140250.2957637,0
+ESI.US,D,20171128,000000,9.6106,9.72815,9.54936,9.63037,2664861.0741078,0
+ESI.US,D,20171129,000000,9.67976,9.73804,9.48515,9.54442,6035215.3960694,0
+ESI.US,D,20171130,000000,9.63037,9.71827,9.53454,9.65012,8656490.060953,0
+ESI.US,D,20171201,000000,9.68964,9.68964,9.14613,9.31031,4841424.9905298,0
+ESI.US,D,20171204,000000,9.43675,9.48515,9.17023,9.27238,3008575.7874276,0
+ESI.US,D,20171205,000000,9.2628,9.37866,9.01999,9.31031,2005914.2563944,0
+ESI.US,D,20171206,000000,9.22367,9.35397,9.16045,9.32946,2903948.5638361,0
+ESI.US,D,20171207,000000,9.32018,9.51479,9.19444,9.28176,3806379.3729329,0
+ESI.US,D,20171208,000000,9.33924,9.35901,9.16539,9.16539,2887314.1371274,0
+ESI.US,D,20171211,000000,9.24293,9.32018,9.15551,9.18475,2513740.0609667,0
+ESI.US,D,20171212,000000,9.2139,9.29165,9.16539,9.22367,2548949.5300123,0
+ESI.US,D,20171213,000000,9.24293,9.32946,9.16539,9.17517,2366708.8168071,0
+ESI.US,D,20171214,000000,9.17517,9.39723,9.17517,9.22367,4661988.4011064,0
+ESI.US,D,20171215,000000,9.28176,9.37866,9.19444,9.32946,4010342.4284163,0
+ESI.US,D,20171218,000000,9.41699,9.63037,9.39723,9.59183,4597817.4962216,0
+ESI.US,D,20171219,000000,9.70841,9.90201,9.56319,9.82397,22791660.969762,0
+ESI.US,D,20171220,000000,9.97016,10.0196,9.7578,9.78546,10519885.991534,0
+ESI.US,D,20171221,000000,9.82397,10.1056,9.79534,9.98002,7881246.0055843,0
+ESI.US,D,20171222,000000,9.96031,9.96031,9.77261,9.8052,3001043.1213407,0
+ESI.US,D,20171226,000000,9.78546,9.86349,9.67976,9.73804,2456526.8249457,0
+ESI.US,D,20171227,000000,9.76766,9.87336,9.65012,9.6995,5191212.6058594,0
+ESI.US,D,20171228,000000,9.73804,9.82397,9.62543,9.77657,2580798.0997959,0
+ESI.US,D,20171229,000000,9.81508,9.86349,9.60073,9.62048,3464200.3476193,0
+ESI.US,D,20180102,000000,9.70841,10.0779,9.68964,10.0294,4595420.3246998,0
+ESI.US,D,20180103,000000,10.1351,10.2952,10.1342,10.2122,3566714.8613433,0
+ESI.US,D,20180104,000000,10.2606,10.3821,10.1351,10.2418,4023615.9558631,0
+ESI.US,D,20180105,000000,10.2903,10.3297,10.1056,10.2418,3932098.2640315,0
+ESI.US,D,20180108,000000,10.2221,10.3297,10.1637,10.2418,4573799.214327,0
+ESI.US,D,20180109,000000,10.2517,10.3297,10.1351,10.2803,3990517.1720468,0
+ESI.US,D,20180110,000000,10.8533,11.0272,10.8533,10.8533,10463747.83835,0
+ESI.US,D,20180111,000000,10.8919,11.1437,10.8435,11.1437,4025137.4714025,0
+ESI.US,D,20180112,000000,11.1536,11.3175,11.0272,11.3087,4645064.4511479,0
+ESI.US,D,20180116,000000,11.3175,11.3472,11.0667,11.0766,5757336.8524795,0
+ESI.US,D,20180117,000000,11.2227,11.2227,10.6775,10.8059,3327194.0990595,0
+ESI.US,D,20180118,000000,10.7466,10.9215,10.6972,10.7466,3392829.8296166,0
+ESI.US,D,20180119,000000,10.8246,10.9303,10.6389,10.9116,2703617.7091215,0
+ESI.US,D,20180122,000000,10.872,10.9392,10.7368,10.9303,4678571.1995433,0
+ESI.US,D,20180123,000000,10.9017,11.1634,10.796,11.1536,3276745.1789627,0
+ESI.US,D,20180124,000000,11.203,11.4154,11.1536,11.3957,5653185.4188438,0
+ESI.US,D,20180125,000000,11.4835,11.6772,11.4055,11.5912,4633847.9560206,0
+ESI.US,D,20180126,000000,11.6011,11.6673,11.2741,11.4539,2254570.1858289,0
+ESI.US,D,20180129,000000,11.4055,11.5615,11.3374,11.5231,2346945.3118999,0
+ESI.US,D,20180130,000000,11.4055,11.4055,11.2227,11.3472,2503499.4414082,0
+ESI.US,D,20180131,000000,11.3768,11.444,11.2178,11.3571,2209691.0451717,0
+ESI.US,D,20180201,000000,11.2504,11.3521,10.6676,10.6676,8564938.9625925,0
+ESI.US,D,20180202,000000,10.5915,10.6972,10.3297,10.4265,6193764.8064347,0
+ESI.US,D,20180205,000000,10.3001,10.4799,9.78546,9.84374,4712736.9676433,0
+ESI.US,D,20180206,000000,9.6106,10.0393,9.52467,9.94056,3706039.3205387,0
+ESI.US,D,20180207,000000,9.90201,10.1253,9.83385,9.96031,5821902.5617956,0
+ESI.US,D,20180208,000000,9.98002,9.98002,9.54442,9.54442,3604584.704865,0
+ESI.US,D,20180209,000000,9.71827,9.71827,9.13141,9.6106,2542903.9606169,0
+ESI.US,D,20180212,000000,9.63037,9.68964,9.44168,9.62048,4753638.7067342,0
+ESI.US,D,20180213,000000,9.57306,9.63037,9.4565,9.53454,2307180.4071077,0
+ESI.US,D,20180214,000000,9.4565,9.85856,9.37866,9.82397,6364205.9287369,0
+ESI.US,D,20180215,000000,9.95037,9.97016,9.67976,9.83385,7188178.9741283,0
+ESI.US,D,20180216,000000,9.79534,9.98998,9.77657,9.94056,2280804.4341345,0
+ESI.US,D,20180220,000000,9.90201,10.0857,9.90201,9.99984,1629152.3875301,0
+ESI.US,D,20180221,000000,10.0492,10.232,10.0294,10.0393,1154363.6153117,0
+ESI.US,D,20180222,000000,10.0779,10.2171,10.0196,10.0956,2009743.8593788,0
+ESI.US,D,20180223,000000,10.1637,10.2705,10.0729,10.1836,1515141.9786196,0
+ESI.US,D,20180226,000000,10.1836,10.392,10.1836,10.2517,3586888.3554677,0
+ESI.US,D,20180227,000000,10.1934,10.717,10.1884,10.4364,3935452.0770602,0
+ESI.US,D,20180228,000000,10.4651,10.5332,10.0679,10.1253,3915402.0858604,0
+ESI.US,D,20180301,000000,10.1153,10.1934,9.94056,10.1153,3133928.2190283,0
+ESI.US,D,20180302,000000,10.0492,10.5619,9.97514,10.5332,2585434.5210669,0
+ESI.US,D,20180305,000000,10.4562,10.9777,10.4562,10.8435,4358903.1130516,0
+ESI.US,D,20180306,000000,10.9116,11.0567,10.8009,10.8345,5134490.3445799,0
+ESI.US,D,20180307,000000,10.7368,10.9303,10.6291,10.6389,2963062.9350421,0
+ESI.US,D,20180308,000000,10.6873,10.7663,10.4651,10.5521,2833638.9562029,0
+ESI.US,D,20180309,000000,10.6389,10.8582,10.6093,10.7862,3382824.0680788,0
+ESI.US,D,20180312,000000,10.796,10.9392,10.6488,10.6873,1840321.1300457,0
+ESI.US,D,20180313,000000,10.6972,10.8246,10.3871,10.4364,2781778.8633438,0
+ESI.US,D,20180314,000000,10.4848,10.5718,10.232,10.2606,2659053.3996903,0
+ESI.US,D,20180315,000000,10.2418,10.31,10.1303,10.2221,3595872.6870792,0
+ESI.US,D,20180316,000000,10.2122,10.3673,10.1351,10.3485,2447488.8404243,0
+ESI.US,D,20180319,000000,10.3297,10.3397,10.1253,10.2705,2562778.8206201,0
+ESI.US,D,20180320,000000,10.2803,10.4947,10.1599,10.1934,2751693.7533537,0
+ESI.US,D,20180321,000000,10.1737,10.2606,10.0591,10.0591,2083973.1663923,0
+ESI.US,D,20180322,000000,9.94056,10.0196,9.48515,9.48515,2499331.7238595,0
+ESI.US,D,20180323,000000,9.49503,9.6106,9.29165,9.32018,2866098.9666956,0
+ESI.US,D,20180326,000000,9.47626,9.60073,9.30063,9.49503,3161881.3850889,0
+ESI.US,D,20180327,000000,9.54442,9.66988,9.33924,9.37866,1884407.624883,0
+ESI.US,D,20180328,000000,9.41699,9.46638,9.15077,9.30063,4923434.9817985,0
+ESI.US,D,20180329,000000,9.31031,9.47626,9.2139,9.33924,4305862.6561745,0
+ESI.US,D,20180402,000000,9.31031,9.34913,8.99094,9.04893,2380829.6553028,0
+ESI.US,D,20180403,000000,9.07797,9.27238,8.81619,9.11689,4777796.6886583,0
+ESI.US,D,20180404,000000,8.99094,9.18475,8.85502,9.16539,1870702.8495188,0
+ESI.US,D,20180405,000000,9.2628,9.70841,9.18475,9.60073,7138445.7636032,0
+ESI.US,D,20180406,000000,9.51479,9.64024,9.17517,9.23325,3582042.3841523,0
+ESI.US,D,20180409,000000,9.33924,9.50491,9.13625,9.13625,4833389.2018726,0
+ESI.US,D,20180410,000000,9.23325,9.33924,9.15551,9.2628,2243361.789254,0
+ESI.US,D,20180411,000000,9.15551,9.25301,9.08785,9.14613,1316614.0641414,0
+ESI.US,D,20180412,000000,9.2139,9.28176,9.13141,9.17517,1398632.1539626,0
+ESI.US,D,20180413,000000,9.19444,9.46638,9.07313,9.41699,3914467.7153728,0
+ESI.US,D,20180416,000000,9.4565,9.74792,9.42687,9.6995,2584302.7483637,0
+ESI.US,D,20180417,000000,9.73804,9.83879,9.64024,9.74792,6411480.2162778,0
+ESI.US,D,20180418,000000,9.78546,10.0097,9.77657,9.98998,2438092.4949575,0
+ESI.US,D,20180419,000000,9.94056,10.0591,9.83385,9.93064,3053352.6838602,0
+ESI.US,D,20180420,000000,9.93064,9.96031,9.78546,9.89313,3516077.6499024,0
+ESI.US,D,20180423,000000,9.89313,10.0492,9.86349,9.92182,1860068.437848,0
+ESI.US,D,20180424,000000,9.94056,10.0956,9.6995,9.86349,3878154.8185575,0
+ESI.US,D,20180425,000000,9.87336,10.0393,9.78052,10.0294,2988883.1448543,0
+ESI.US,D,20180426,000000,10.0779,10.0779,9.92182,9.97016,1834998.3564555,0
+ESI.US,D,20180427,000000,9.94056,10.0679,9.90201,9.96031,3625413.1694178,0
+ESI.US,D,20180430,000000,9.96031,10.1253,9.73804,9.76766,2486917.6552903,0
+ESI.US,D,20180501,000000,9.74792,9.82397,9.60566,9.82397,4257442.4234636,0
+ESI.US,D,20180502,000000,9.85362,10.0679,9.82397,9.98998,2653856.1536629,0
+ESI.US,D,20180503,000000,9.74792,10.4414,9.74792,10.0779,4875910.651451,0
+ESI.US,D,20180504,000000,10.0779,10.2221,9.98002,10.0857,4307335.5803992,0
+ESI.US,D,20180507,000000,10.0679,10.397,10.064,10.2221,2850523.4257182,0
+ESI.US,D,20180508,000000,10.2903,10.4068,10.1104,10.1836,2186721.5258179,0
+ESI.US,D,20180509,000000,10.232,10.31,10.1737,10.2517,3041047.9457489,0
+ESI.US,D,20180510,000000,10.3001,10.5965,10.232,10.5619,1734985.2831159,0
+ESI.US,D,20180511,000000,10.5431,10.6873,10.5046,10.5718,1877740.491588,0
+ESI.US,D,20180514,000000,10.6004,10.7862,10.5619,10.6192,1722858.7131582,0
+ESI.US,D,20180515,000000,10.6004,10.7368,10.5628,10.6873,2001777.9207364,0
+ESI.US,D,20180516,000000,10.7071,10.872,10.7071,10.8148,5444437.1311883,0
+ESI.US,D,20180517,000000,10.7862,10.9392,10.7862,10.9116,6754316.236658,0
+ESI.US,D,20180518,000000,10.9116,11.0272,10.8059,10.9215,2076717.8757264,0
+ESI.US,D,20180521,000000,10.9976,11.0766,10.9392,11.037,3456176.7067908,0
+ESI.US,D,20180522,000000,11.0567,11.2454,11.0469,11.0567,2672405.8880233,0
+ESI.US,D,20180523,000000,10.9976,11.0963,10.9116,10.9976,1773899.839902,0
+ESI.US,D,20180524,000000,10.958,11.038,10.8148,11.0173,2722439.7573076,0
+ESI.US,D,20180525,000000,10.958,11.0469,10.9116,11.0173,2334795.458604,0
+ESI.US,D,20180529,000000,10.9392,11.0914,10.8819,11.0567,3819752.1076471,0
+ESI.US,D,20180530,000000,11.125,11.4737,11.1062,11.444,2938710.5878595,0
+ESI.US,D,20180531,000000,11.444,11.7839,11.4341,11.6969,6445416.1879524,0
+ESI.US,D,20180601,000000,11.7937,11.9399,11.7058,11.7542,3281567.8669399,0
+ESI.US,D,20180604,000000,11.8135,11.9113,11.5715,11.8036,2620599.448074,0
+ESI.US,D,20180605,000000,11.8223,12.0554,11.7295,11.7443,2612600.1029029,0
+ESI.US,D,20180606,000000,11.7839,12.5454,11.7394,11.9014,7228559.3689058,0
+ESI.US,D,20180607,000000,11.9202,11.9784,11.3374,11.3571,3735535.2608388,0
+ESI.US,D,20180608,000000,11.3175,11.5132,11.2701,11.5033,1315590.6095771,0
+ESI.US,D,20180611,000000,11.5418,11.7345,11.4835,11.6969,1768285.518424,0
+ESI.US,D,20180612,000000,11.7345,11.7937,11.6386,11.7443,1949361.0523971,0
+ESI.US,D,20180613,000000,11.7345,11.8135,11.6189,11.7739,1823042.8684181,0
+ESI.US,D,20180614,000000,11.8135,11.8135,11.0766,11.1931,3787780.0349388,0
+ESI.US,D,20180615,000000,11.1338,11.2603,10.9679,11.2227,2972559.5000953,0
+ESI.US,D,20180618,000000,11.1931,11.5715,11.116,11.5517,8845598.346626,0
+ESI.US,D,20180619,000000,11.4341,11.5231,11.203,11.5033,5814469.1029761,0
+ESI.US,D,20180620,000000,11.5517,11.5862,11.3719,11.4737,3211332.1585977,0
+ESI.US,D,20180621,000000,11.4835,11.4934,11.1734,11.2317,1504693.8336548,0
+ESI.US,D,20180622,000000,11.3374,11.444,11.2554,11.3768,2862526.4927512,0
+ESI.US,D,20180625,000000,11.3571,11.3768,11.0617,11.0963,3233192.1762674,0
+ESI.US,D,20180626,000000,11.1062,11.3274,11.0617,11.2791,4000284.0262877,0
+ESI.US,D,20180627,000000,11.2504,11.4934,11.1536,11.1536,2349321.2247215,0
+ESI.US,D,20180628,000000,11.1536,11.1931,10.7663,10.8919,3016911.2225249,0
+ESI.US,D,20180629,000000,10.9215,11.2701,10.9215,11.2504,2252042.425149,0
+ESI.US,D,20180702,000000,11.116,11.1634,10.9017,11.0469,2620079.1160798,0
+ESI.US,D,20180703,000000,11.125,11.2988,11.125,11.1536,731265.87867038,0
+ESI.US,D,20180705,000000,11.1931,11.2603,11.116,11.1833,1995900.3963041,0
+ESI.US,D,20180706,000000,11.1634,11.3957,11.116,11.3867,740938.58723915,0
+ESI.US,D,20180709,000000,11.4934,12.1039,11.444,12.0269,5149816.8550699,0
+ESI.US,D,20180710,000000,12.017,12.2798,11.9973,12.1227,3215166.8231773,0
+ESI.US,D,20180711,000000,11.93,12.0357,11.7492,11.9784,2894172.5987238,0
+ESI.US,D,20180712,000000,12.0269,12.1227,11.8767,12.0753,3688922.0176408,0
+ESI.US,D,20180713,000000,11.9784,12.3182,11.7394,11.7739,2674805.0841833,0
+ESI.US,D,20180716,000000,11.7542,11.9113,11.5615,11.8323,2890889.648029,0
+ESI.US,D,20180717,000000,11.7839,12.4477,11.7443,12.2886,4569156.7191416,0
+ESI.US,D,20180718,000000,12.3084,12.5009,12.1177,12.172,2916376.8048721,0
+ESI.US,D,20180719,000000,12.1325,12.3854,11.9686,12.2886,2096652.4625538,0
+ESI.US,D,20180720,000000,12.2886,12.4141,11.289,11.3957,10932530.521616,0
+ESI.US,D,20180723,000000,11.3374,11.4638,10.6291,11.367,6562846.2106301,0
+ESI.US,D,20180724,000000,11.367,11.8915,11.3374,11.5813,4924867.413261,0
+ESI.US,D,20180725,000000,11.5912,11.9113,11.4835,11.9014,4544522.9472618,0
+ESI.US,D,20180726,000000,11.8816,12.0357,11.8323,11.9113,3277398.1247531,0
+ESI.US,D,20180727,000000,11.9488,11.9636,11.7592,11.9113,2337048.88082,0
+ESI.US,D,20180730,000000,11.8223,12.0753,11.7443,11.9873,4097072.8634377,0
+ESI.US,D,20180731,000000,12.0269,12.094,11.8717,11.9873,2363418.7798789,0
+ESI.US,D,20180801,000000,11.9686,11.9873,11.7937,11.8036,3755231.9526884,0
+ESI.US,D,20180802,000000,11.7839,11.93,11.0469,11.6189,4625530.7426662,0
+ESI.US,D,20180803,000000,11.5813,11.8866,11.5231,11.8816,3056014.0706554,0
+ESI.US,D,20180806,000000,11.7839,11.8086,11.6189,11.7345,2867125.4582172,0
+ESI.US,D,20180807,000000,11.7937,12.0357,11.7542,12.017,5526283.1267702,0
+ESI.US,D,20180808,000000,12.1227,12.1236,11.93,11.9488,4991564.0541876,0
+ESI.US,D,20180809,000000,12.007,12.2401,12.007,12.181,3902571.9541597,0
+ESI.US,D,20180810,000000,12.181,12.2401,11.8767,11.8816,4524405.1306854,0
+ESI.US,D,20180813,000000,11.8323,11.9833,11.687,11.8036,4055383.5401223,0
+ESI.US,D,20180814,000000,11.8135,11.9873,11.7542,11.8816,2445575.5574106,0
+ESI.US,D,20180815,000000,11.7641,11.7839,11.5715,11.6574,4450303.3758729,0
+ESI.US,D,20180816,000000,11.8223,12.1424,11.7443,11.8915,7447790.220374,0
+ESI.US,D,20180817,000000,11.9202,12.0357,11.8421,12.017,2273947.9971762,0
+ESI.US,D,20180820,000000,12.094,12.181,11.9973,12.1325,4006069.429686,0
+ESI.US,D,20180821,000000,12.1227,12.3755,12.1227,12.181,3227012.9807568,0
+ESI.US,D,20180822,000000,12.2107,12.2501,12.0753,12.181,1690568.7722668,0
+ESI.US,D,20180823,000000,12.181,12.181,12.0654,12.1227,1826989.9004128,0
+ESI.US,D,20180824,000000,12.2007,12.2985,12.172,12.2107,1992491.9180466,0
+ESI.US,D,20180827,000000,12.3282,12.9247,12.2798,12.7727,8364693.1426784,0
+ESI.US,D,20180828,000000,12.8903,12.9,12.7143,12.8606,3164139.8689003,0
+ESI.US,D,20180829,000000,12.8419,12.9574,12.7046,12.8903,2390630.9283914,0
+ESI.US,D,20180830,000000,12.8803,13.1321,12.7529,12.9861,3960387.5200183,0
+ESI.US,D,20180831,000000,12.9198,13.0048,12.7529,12.8606,1757727.0306823,0
+ESI.US,D,20180904,000000,12.8419,12.8704,12.6956,12.7529,1797384.6296548,0
+ESI.US,D,20180905,000000,12.7529,12.915,12.6097,12.8221,1921057.6239435,0
+ESI.US,D,20180906,000000,12.8803,12.9397,12.5603,12.5701,4402834.7230735,0
+ESI.US,D,20180907,000000,12.5208,12.5603,12.2985,12.3469,1850698.4126766,0
+ESI.US,D,20180910,000000,12.3755,12.58,12.2985,12.5603,1785256.035059,0
+ESI.US,D,20180911,000000,12.4912,12.5504,12.3568,12.5109,2304873.3319818,0
+ESI.US,D,20180912,000000,12.5009,12.5208,12.337,12.4428,1586214.8748201,0
+ESI.US,D,20180913,000000,12.5009,12.6185,12.3469,12.3657,1469752.6291587,0
+ESI.US,D,20180914,000000,12.4141,12.5356,12.3568,12.4625,3192777.362642,0
+ESI.US,D,20180917,000000,12.5009,12.6769,12.3755,12.4141,3149330.6534473,0
+ESI.US,D,20180918,000000,12.4041,12.5701,12.3568,12.4141,1826420.977104,0
+ESI.US,D,20180919,000000,12.0457,12.3854,11.9736,12.2798,2975415.252149,0
+ESI.US,D,20180920,000000,12.4041,12.6285,12.2985,12.5504,2430061.7678956,0
+ESI.US,D,20180921,000000,12.5899,12.6285,12.3035,12.4041,2447132.5041169,0
+ESI.US,D,20180924,000000,12.4141,12.4714,12.2798,12.3282,2146125.5070818,0
+ESI.US,D,20180925,000000,12.3953,12.3953,12.2798,12.3084,3803737.2201999,0
+ESI.US,D,20180926,000000,12.2886,12.3182,12.1039,12.2007,2718212.3129347,0
+ESI.US,D,20180927,000000,12.2401,12.26,12.1088,12.2007,1725025.0759355,0
+ESI.US,D,20180928,000000,12.1325,12.2254,12.0753,12.094,1379434.5354072,0
+ESI.US,D,20181001,000000,12.1908,12.2985,12.1128,12.2886,2076588.2988873,0
+ESI.US,D,20181002,000000,12.1908,12.2876,11.8816,11.9113,2674754.4682305,0
+ESI.US,D,20181003,000000,11.9784,12.1128,11.9113,12.0457,1659904.6157773,0
+ESI.US,D,20181004,000000,12.0269,12.0753,11.7641,11.8915,1232247.3941131,0
+ESI.US,D,20181005,000000,11.8915,11.9488,11.7255,11.8619,1759191.8563546,0
+ESI.US,D,20181008,000000,11.8135,12.0357,11.6485,11.7641,2830705.2555821,0
+ESI.US,D,20181009,000000,11.687,11.7443,11.289,11.2988,3822363.8908085,0
+ESI.US,D,20181010,000000,11.3087,11.3087,10.7071,10.7071,5181210.8935978,0
+ESI.US,D,20181011,000000,10.6192,10.9976,10.5619,10.6577,2948887.4313175,0
+ESI.US,D,20181012,000000,10.8435,10.9679,10.6775,10.7466,1861180.9764893,0
+ESI.US,D,20181015,000000,10.6775,10.7663,10.5965,10.6488,2999915.3979137,0
+ESI.US,D,20181016,000000,10.7466,11.0963,10.6389,11.037,2029393.9845518,0
+ESI.US,D,20181017,000000,11.0272,11.0963,10.8395,10.8919,2084448.956348,0
+ESI.US,D,20181018,000000,10.8148,10.958,10.6577,10.6676,1482343.8535626,0
+ESI.US,D,20181019,000000,10.7663,10.8059,10.5521,10.7466,2008834.7968676,0
+ESI.US,D,20181022,000000,10.7762,10.8919,10.4651,10.6004,1314323.1861204,0
+ESI.US,D,20181023,000000,10.3584,10.6775,10.1637,10.5619,3155412.6663287,0
+ESI.US,D,20181024,000000,10.5234,10.5718,9.65012,9.67976,3816517.7482669,0
+ESI.US,D,20181025,000000,9.7578,10.4167,9.7578,10.3297,6763134.5479445,0
+ESI.US,D,20181026,000000,10.0956,10.475,10.0294,10.3771,4574185.9202059,0
+ESI.US,D,20181029,000000,10.6093,10.6972,9.94056,10.0393,2229867.5762532,0
+ESI.US,D,20181030,000000,10.0393,10.2803,9.93064,10.1934,2915191.379259,0
+ESI.US,D,20181031,000000,10.3584,10.6626,10.3297,10.4947,2186078.7032182,0
+ESI.US,D,20181101,000000,10.5718,10.8435,10.3673,10.6004,2598447.8825166,0
+ESI.US,D,20181102,000000,10.6488,10.8246,10.5234,10.6004,2949521.1430458,0
+ESI.US,D,20181105,000000,10.6488,10.796,10.4463,10.6192,3946704.0033544,0
+ESI.US,D,20181106,000000,10.6192,10.7862,10.4848,10.6676,8856825.977263,0
+ESI.US,D,20181107,000000,10.8059,10.872,10.6626,10.8148,3091196.2070865,0
+ESI.US,D,20181108,000000,10.8632,10.9976,10.717,10.9215,3225033.8970046,0
+ESI.US,D,20181109,000000,10.7862,10.8148,10.6241,10.7368,1939773.378629,0
+ESI.US,D,20181112,000000,10.6972,10.6972,10.2903,10.3001,2015065.62065,0
+ESI.US,D,20181113,000000,10.4068,10.5965,10.3297,10.3673,3757724.2822013,0
+ESI.US,D,20181114,000000,10.4265,10.5332,10.145,10.2418,1648325.7104283,0
+ESI.US,D,20181115,000000,10.2418,10.9482,10.155,10.8148,2965985.5001534,0
+ESI.US,D,20181116,000000,10.8059,11.0814,10.6389,11.0567,1780861.558042,0
+ESI.US,D,20181119,000000,10.9482,11.0864,10.7565,10.7862,2311359.2601659,0
+ESI.US,D,20181120,000000,10.6093,10.6192,10.2369,10.3871,3851773.783989,0
+ESI.US,D,20181121,000000,10.4947,10.6972,10.4651,10.6577,2245830.8354287,0
+ESI.US,D,20181123,000000,10.5431,10.7862,10.5234,10.6873,566613.19672358,0
+ESI.US,D,20181126,000000,10.7862,11.1338,10.7862,10.9392,2483820.9713017,0
+ESI.US,D,20181127,000000,10.8919,10.9976,10.6775,10.8345,3449417.4524618,0
+ESI.US,D,20181128,000000,10.9017,11.3175,10.6577,11.289,1665448.0749214,0
+ESI.US,D,20181129,000000,11.2504,11.3472,10.9976,11.1734,2013504.6246674,0
+ESI.US,D,20181130,000000,11.0963,11.4786,11.0963,11.4154,1827546.675893,0
+ESI.US,D,20181203,000000,11.6089,11.8323,11.3957,11.6288,1773789.4971251,0
+ESI.US,D,20181204,000000,11.0963,11.6485,11.0667,11.0963,1808924.0545606,0
+ESI.US,D,20181206,000000,10.8919,11.0074,10.6873,11.0074,2036318.2468867,0
+ESI.US,D,20181207,000000,11.0567,11.2317,10.6192,10.6873,1567731.9535173,0
+ESI.US,D,20181210,000000,10.6488,10.7615,10.4068,10.6676,2115837.9332807,0
+ESI.US,D,20181211,000000,10.9116,10.9976,10.6775,10.7269,1604526.7142026,0
+ESI.US,D,20181212,000000,10.9482,11.0864,10.8533,10.872,1557231.1679616,0
+ESI.US,D,20181213,000000,10.872,10.9482,10.7121,10.7269,3458140.6057571,0
+ESI.US,D,20181214,000000,10.6192,10.7565,10.5521,10.5816,1929664.3605476,0
+ESI.US,D,20181217,000000,10.5332,10.7071,10.0393,10.145,2363729.5618288,0
+ESI.US,D,20181218,000000,10.2754,10.3871,10.1303,10.2033,1613650.7458437,0
+ESI.US,D,20181219,000000,10.232,10.4562,9.77657,9.87336,2301059.9261022,0
+ESI.US,D,20181220,000000,9.98002,10.145,9.60073,9.71827,2556136.9953015,0
+ESI.US,D,20181221,000000,9.74792,9.87336,9.34913,9.48515,3442331.2190781,0
+ESI.US,D,20181224,000000,9.33924,9.46638,9.02976,9.02976,1368687.7563212,0
+ESI.US,D,20181226,000000,9.11689,9.77657,8.98106,9.76766,1913893.4419926,0
+ESI.US,D,20181227,000000,9.56319,9.92182,9.43675,9.92182,1663260.453444,0
+ESI.US,D,20181228,000000,9.99486,10.1153,9.83385,9.89313,1263356.9709866,0
+ESI.US,D,20181231,000000,9.93064,10.0492,9.68964,10.0196,2045367.3669178,0
+ESI.US,D,20190102,000000,9.86349,10.4068,9.72815,10.3001,2050575.7484548,0
+ESI.US,D,20190103,000000,10.2705,10.2803,9.72321,9.8052,1619347.0651651,0
+ESI.US,D,20190104,000000,10.0294,10.5521,9.95037,10.5046,2367085.3994955,0
+ESI.US,D,20190107,000000,10.4364,10.8345,10.3771,10.8059,2262422.7447371,0
+ESI.US,D,20190108,000000,10.8533,11.1338,10.8483,10.9976,2635853.071592,0
+ESI.US,D,20190109,000000,11.0766,11.3472,11.0173,11.2791,1503433.4964315,0
+ESI.US,D,20190110,000000,11.1833,11.4835,11.0963,11.4638,1730669.7669851,0
+ESI.US,D,20190111,000000,11.3571,11.5082,11.2988,11.4835,1153873.6528892,0
+ESI.US,D,20190114,000000,11.2791,11.4737,11.1062,11.1437,1686293.7488983,0
+ESI.US,D,20190115,000000,11.1338,11.2178,10.7269,10.8148,1490366.4820719,0
+ESI.US,D,20190116,000000,10.8435,11.0469,10.796,10.8919,1121511.8373448,0
+ESI.US,D,20190117,000000,10.8345,11.12,10.8345,11.0074,1149196.7388559,0
+ESI.US,D,20190118,000000,11.1833,11.2317,11.0024,11.1833,1349180.3681349,0
+ESI.US,D,20190122,000000,11.125,11.125,10.6389,10.717,1478408.9693965,0
+ESI.US,D,20190123,000000,10.7071,10.796,10.4463,10.5619,1252492.7628904,0
+ESI.US,D,20190124,000000,10.7071,10.9165,10.5816,10.5915,4023459.0464096,0
+ESI.US,D,20190125,000000,10.717,10.7911,10.6577,10.7269,4215082.9449339,0
+ESI.US,D,20190128,000000,10.3771,10.796,10.0393,10.7269,8963960.7151532,0
+ESI.US,D,20190129,000000,10.6676,10.7466,10.5668,10.6192,4249427.8935067,0
+ESI.US,D,20190130,000000,10.7071,10.8919,10.6291,10.7663,5317903.3232506,0
+ESI.US,D,20190131,000000,10.6488,10.9777,10.5135,10.9017,2594831.8788528,0
+ESI.US,D,20190201,000000,11.1536,12.3568,10.9482,11.3087,4177527.9326383,0
+ESI.US,D,20190204,000000,11.2701,11.6386,11.2701,11.4539,7891597.9802388,0
+ESI.US,D,20190205,000000,11.4934,11.4934,11.2317,11.3571,3862614.708747,0
+ESI.US,D,20190206,000000,11.3472,11.4242,11.2227,11.3957,4562718.369953,0
+ESI.US,D,20190207,000000,11.3087,11.5517,11.0321,11.0963,3578743.2363526,0
+ESI.US,D,20190208,000000,10.9976,11.2791,10.8148,11.2227,3505732.7614812,0
+ESI.US,D,20190211,000000,11.2405,11.2701,10.9215,11.037,2648928.184504,0
+ESI.US,D,20190212,000000,11.1062,11.2603,11.0173,11.0567,3842921.0538546,0
+ESI.US,D,20190213,000000,11.116,11.2128,10.9777,11.0272,3093356.4959494,0
+ESI.US,D,20190214,000000,10.9777,10.9876,10.6528,10.6775,3200857.6933375,0
+ESI.US,D,20190215,000000,10.9116,11.116,10.7121,10.8246,4160122.1188098,0
+ESI.US,D,20190219,000000,10.6873,10.872,10.6389,10.7269,2441287.3738945,0
+ESI.US,D,20190220,000000,10.717,11.0173,10.717,10.9976,2094054.8518591,0
+ESI.US,D,20190221,000000,11.0173,11.0864,10.8246,10.9116,1400330.8253366,0
+ESI.US,D,20190222,000000,10.9976,11.0864,10.8435,10.8533,1356674.5660977,0
+ESI.US,D,20190225,000000,10.9116,11.1586,10.9017,11.0074,1660160.7324982,0
+ESI.US,D,20190226,000000,10.9777,11.2701,10.9629,11.116,2150689.0413808,0
+ESI.US,D,20190227,000000,11.3274,11.5181,11.1536,11.4835,2560874.648478,0
+ESI.US,D,20190228,000000,11.5033,11.5231,10.9116,10.9215,3104240.9504268,0
+ESI.US,D,20190301,000000,10.9303,11.0469,10.717,10.958,2536885.723836,0
+ESI.US,D,20190304,000000,11.0074,11.4242,11.0074,11.3472,2939903.099706,0
+ESI.US,D,20190305,000000,11.3768,11.3957,11.0864,11.1536,2616656.4653555,0
+ESI.US,D,20190306,000000,11.125,11.2128,10.8819,10.8919,3004376.6879882,0
+ESI.US,D,20190307,000000,10.8919,10.9165,10.5234,10.6676,1649380.5468834,0
+ESI.US,D,20190308,000000,10.5332,10.7071,10.4167,10.5718,2129390.8607866,0
+ESI.US,D,20190311,000000,10.6093,10.9215,10.6093,10.8919,1846944.7336213,0
+ESI.US,D,20190312,000000,10.9482,11.0864,10.872,11.0173,3362988.6885188,0
+ESI.US,D,20190313,000000,11.0074,11.1062,10.7663,10.8345,2740315.2871775,0
+ESI.US,D,20190314,000000,10.7762,10.8435,10.3485,10.3771,3335392.8710845,0
+ESI.US,D,20190315,000000,10.4947,10.5234,10.2122,10.2705,3849686.382098,0
+ESI.US,D,20190318,000000,10.2803,10.3485,10.0956,10.2606,3179055.3778539,0
+ESI.US,D,20190319,000000,10.3397,10.3584,10.1056,10.1637,2750941.600296,0
+ESI.US,D,20190320,000000,10.145,10.232,9.81508,10.0097,2030998.5102537,0
+ESI.US,D,20190321,000000,9.98998,10.2517,9.94056,10.2517,3442147.9893291,0
+ESI.US,D,20190322,000000,10.1836,10.2517,9.76766,9.82397,1957504.1468741,0
+ESI.US,D,20190325,000000,9.74792,9.84374,9.66988,9.74792,3022653.0962038,0
+ESI.US,D,20190326,000000,9.87336,9.94551,9.53454,9.6106,2813922.0179723,0
+ESI.US,D,20190327,000000,9.6106,9.63037,9.41699,9.4565,4632460.0665964,0
+ESI.US,D,20190328,000000,9.38834,9.8052,9.37866,9.74792,3138796.461363,0
+ESI.US,D,20190329,000000,9.8052,9.9119,9.68964,9.79534,2470318.6597485,0
+ESI.US,D,20190401,000000,9.89313,10.0591,9.87336,9.94056,2201682.5891291,0
+ESI.US,D,20190402,000000,9.89313,10.0196,9.83385,9.92182,1237927.5163296,0
+ESI.US,D,20190403,000000,10.0294,10.1599,9.95037,9.97016,2896161.8056665,0
+ESI.US,D,20190404,000000,9.99984,10.31,9.94056,10.31,3779864.7122492,0
+ESI.US,D,20190405,000000,10.3397,10.3673,10.2221,10.3485,3417307.7043621,0
+ESI.US,D,20190408,000000,10.2803,10.3722,10.2221,10.2418,1617088.5813539,0
+ESI.US,D,20190409,000000,10.2033,10.397,10.0857,10.232,2840553.0953473,0
+ESI.US,D,20190410,000000,10.2122,10.475,10.1351,10.3297,2524702.4640113,0
+ESI.US,D,20190411,000000,10.3673,10.3771,10.1786,10.2418,3107664.6134702,0
+ESI.US,D,20190412,000000,10.3198,10.4947,10.2606,10.397,5243769.1742283,0
+ESI.US,D,20190415,000000,10.3485,10.4068,10.2517,10.3485,1650264.3014183,0
+ESI.US,D,20190416,000000,10.3771,10.6488,10.3297,10.6192,1972286.0297125,0
+ESI.US,D,20190417,000000,10.6676,10.8435,10.6676,10.717,2949823.8264433,0
+ESI.US,D,20190418,000000,10.7466,10.9876,10.6725,10.9116,4244523.2076861,0
+ESI.US,D,20190422,000000,10.8246,10.9876,10.6626,10.6972,1984033.9923437,0
+ESI.US,D,20190423,000000,10.6972,10.958,10.6389,10.7269,2045222.6052929,0
+ESI.US,D,20190424,000000,10.717,10.7368,10.5816,10.6775,2489562.8449805,0
+ESI.US,D,20190425,000000,10.6093,10.6093,10.3722,10.4463,3584424.3708883,0
+ESI.US,D,20190426,000000,10.4364,10.6389,10.3297,10.5816,3131794.2504608,0
+ESI.US,D,20190429,000000,10.5915,10.8148,10.5619,10.7762,4125591.91585,0
+ESI.US,D,20190430,000000,10.7663,10.8819,10.5046,10.5332,2333687.9815581,0
+ESI.US,D,20190501,000000,10.3584,11.0074,10.2122,10.6093,4749286.7471176,0
+ESI.US,D,20190502,000000,10.6873,10.9679,10.5382,10.8919,3929463.1975318,0
+ESI.US,D,20190503,000000,10.9679,11.0963,10.8148,10.9303,2579585.3415681,0
+ESI.US,D,20190506,000000,10.6775,10.877,10.5816,10.8345,3498546.308511,0
+ESI.US,D,20190507,000000,10.6972,10.7368,10.3673,10.5234,2936942.0664707,0
+ESI.US,D,20190508,000000,10.475,10.796,10.4364,10.7368,2370294.4508993,0
+ESI.US,D,20190509,000000,10.6004,10.7269,10.4167,10.7071,2947037.9244044,0
+ESI.US,D,20190510,000000,10.6093,10.8533,10.475,10.8059,2159502.2910721,0
+ESI.US,D,20190513,000000,10.5816,10.5816,10.1351,10.3198,2036163.3620713,0
+ESI.US,D,20190514,000000,10.3397,10.717,10.3198,10.6389,4974338.4331509,0
+ESI.US,D,20190515,000000,10.5234,10.796,10.4562,10.7368,2279048.0605743,0
+ESI.US,D,20190516,000000,10.8435,10.8919,10.6725,10.7862,2550093.4505443,0
+ESI.US,D,20190517,000000,10.6488,10.6824,10.2903,10.3001,2053758.4795631,0
+ESI.US,D,20190520,000000,10.1836,10.1836,9.73804,9.77657,4335337.3377746,0
+ESI.US,D,20190521,000000,9.90201,10.0956,9.85362,10.0097,3296733.4187001,0
+ESI.US,D,20190522,000000,9.94056,9.98002,9.66988,9.73804,1730760.8757002,0
+ESI.US,D,20190523,000000,9.49503,9.55924,9.36879,9.46638,2752288.9969579,0
+ESI.US,D,20190524,000000,9.5543,9.59579,9.25301,9.2628,3289076.2373695,0
+ESI.US,D,20190528,000000,9.2628,9.54442,9.22367,9.36879,3003854.3313559,0
+ESI.US,D,20190529,000000,9.30063,9.47626,9.22367,9.34913,2011004.196602,0
+ESI.US,D,20190530,000000,9.36879,9.63037,9.31524,9.37866,1255464.9316353,0
+ESI.US,D,20190531,000000,9.22367,9.28176,9.10721,9.17517,2110300.5480508,0
+ESI.US,D,20190603,000000,9.17517,9.62048,9.17517,9.48515,5655558.2947083,0
+ESI.US,D,20190604,000000,9.65999,9.98998,9.65012,9.92182,5169374.8592089,0
+ESI.US,D,20190605,000000,10.0591,10.1153,9.87336,10.0196,2997895.8213993,0
+ESI.US,D,20190606,000000,9.96031,10.1253,9.89313,10.0492,2243084.413833,0
+ESI.US,D,20190607,000000,10.1006,10.2369,10.0492,10.0857,3888309.3909964,0
+ESI.US,D,20190610,000000,10.2221,10.2903,10.0818,10.145,3759799.5362637,0
+ESI.US,D,20190611,000000,10.3001,10.475,10.232,10.4068,1688324.4609222,0
+ESI.US,D,20190612,000000,10.3771,10.3771,10.145,10.2803,1190796.9780946,0
+ESI.US,D,20190613,000000,10.3297,10.5046,10.3001,10.4651,1387039.0761469,0
+ESI.US,D,20190614,000000,10.4364,10.4364,10.0097,10.0956,2241784.5961666,0
+ESI.US,D,20190617,000000,10.0956,10.1836,9.94056,9.97016,1276731.7303388,0
+ESI.US,D,20190618,000000,10.0857,10.232,10.0294,10.0857,2736940.2154488,0
+ESI.US,D,20190619,000000,10.155,10.1934,10.0196,10.1351,1734132.9104717,0
+ESI.US,D,20190620,000000,10.2221,10.2606,9.75286,9.90201,2843430.1061011,0
+ESI.US,D,20190621,000000,9.89313,9.96031,9.79534,9.86349,2486024.789884,0
+ESI.US,D,20190624,000000,9.84374,9.9119,9.6847,9.71827,2418368.4704934,0
+ESI.US,D,20190625,000000,9.72815,9.78546,9.62048,9.71827,2187802.6825685,0
+ESI.US,D,20190626,000000,9.71827,9.81508,9.68964,9.72815,676930.66572217,0
+ESI.US,D,20190627,000000,9.70841,9.97016,9.70841,9.89313,2902127.4018565,0
+ESI.US,D,20190628,000000,9.98998,10.0492,9.82397,10.0294,2660127.4702075,0
+ESI.US,D,20190701,000000,10.1934,10.3397,10.0393,10.1836,2633948.8994499,0
+ESI.US,D,20190702,000000,10.1836,10.1836,9.93064,10.0393,2818546.2914147,0
+ESI.US,D,20190703,000000,10.0679,10.2122,9.95037,10.145,558602.71604282,0
+ESI.US,D,20190705,000000,10.0779,10.0956,9.90695,10.0679,702090.84351057,0
+ESI.US,D,20190708,000000,9.98002,10.0818,9.65505,9.73804,2614177.2959903,0
+ESI.US,D,20190709,000000,9.65012,9.65999,9.23325,9.56319,2171022.4819159,0
+ESI.US,D,20190710,000000,9.65999,9.73804,9.29165,9.35901,4148255.7148492,0
+ESI.US,D,20190711,000000,9.39723,9.51973,9.29165,9.38834,2003909.8646658,0
+ESI.US,D,20190712,000000,9.37866,9.56319,9.36395,9.50491,1253083.9572183,0
+ESI.US,D,20190715,000000,9.52467,9.62048,9.38834,9.60073,1322829.703138,0
+ESI.US,D,20190716,000000,9.5543,9.76766,9.52467,9.68964,1575197.8065465,0
+ESI.US,D,20190717,000000,9.65999,9.68964,9.43082,9.47626,1161543.9943676,0
+ESI.US,D,20190718,000000,9.46638,9.59183,9.37174,9.57306,2319594.4756769,0
+ESI.US,D,20190719,000000,9.62048,9.81014,9.62048,9.65012,2305424.0335476,0
+ESI.US,D,20190722,000000,9.6995,9.74792,9.58789,9.64024,735158.24543614,0
+ESI.US,D,20190723,000000,9.68964,9.92182,9.63037,9.89313,1725494.791977,0
+ESI.US,D,20190724,000000,9.82397,10.1351,9.82397,10.1153,999940.41741386,0
+ESI.US,D,20190725,000000,10.0779,10.0857,9.81508,9.84374,2012144.0678577,0
+ESI.US,D,20190726,000000,9.84374,9.97016,9.6847,9.9119,959559.01031724,0
+ESI.US,D,20190729,000000,9.86349,9.90201,9.65999,9.70841,751585.14673865,0
+ESI.US,D,20190730,000000,9.63037,9.85362,9.50491,9.84374,764823.24301847,0
+ESI.US,D,20190731,000000,9.86349,9.92182,9.53454,9.71827,1648061.495155,0
+ESI.US,D,20190801,000000,9.68964,9.70841,9.03915,9.03915,2946212.8843747,0
+ESI.US,D,20190802,000000,9.14613,9.58295,9.10721,9.47626,2414310.0834027,0
+ESI.US,D,20190805,000000,9.2139,9.43675,9.00042,9.15551,2431485.0884867,0
+ESI.US,D,20190806,000000,9.25301,9.37866,9.09752,9.23325,1996618.1305141,0
+ESI.US,D,20190807,000000,9.03915,9.23325,9.00042,9.15551,2728240.3454917,0
+ESI.US,D,20190808,000000,9.32946,9.41699,9.28176,9.32946,3953336.7178015,0
+ESI.US,D,20190809,000000,9.41699,9.48515,9.28176,9.29165,2123265.3181859,0
+ESI.US,D,20190812,000000,9.2139,9.28176,9.01011,9.08291,1360955.6633805,0
+ESI.US,D,20190813,000000,9.06838,9.39723,8.95203,9.00042,2300617.5426753,0
+ESI.US,D,20190814,000000,8.78715,8.87448,8.70951,8.74832,1546665.5939865,0
+ESI.US,D,20190815,000000,8.85502,8.85502,8.69498,8.78715,3026607.214432,0
+ESI.US,D,20190816,000000,8.85502,8.9617,8.70951,8.77737,2302460.9756742,0
+ESI.US,D,20190819,000000,8.87448,8.94234,8.80652,8.87448,1928634.8320688,0
+ESI.US,D,20190820,000000,8.83565,8.90351,8.64165,8.68056,2424681.2921192,0
+ESI.US,D,20190821,000000,8.73855,8.7581,8.5155,8.661,1953200.778572,0
+ESI.US,D,20190822,000000,8.64165,8.82597,8.5883,8.7581,1269694.0882698,0
+ESI.US,D,20190823,000000,8.68056,8.80168,8.56409,8.661,8263610.0480979,0
+ESI.US,D,20190826,000000,8.72897,8.78715,8.37987,8.49613,1668500.2168717,0
+ESI.US,D,20190827,000000,8.54464,8.55432,8.30223,8.37987,1323078.7336255,0
+ESI.US,D,20190828,000000,8.32159,8.53496,8.29255,8.42807,981214.53953787,0
+ESI.US,D,20190829,000000,8.55432,8.83081,8.54948,8.78715,991378.22284822,0
+ESI.US,D,20190830,000000,8.82597,9.12647,8.82597,9.04893,2720499.1416795,0
+ESI.US,D,20190903,000000,8.95203,9.05386,8.82597,9.01999,1680674.365825,0
+ESI.US,D,20190904,000000,9.09752,9.29165,9.07797,9.27238,951338.97959213,0
+ESI.US,D,20190905,000000,9.42687,9.70841,9.38834,9.64024,1149779.8346316,0
+ESI.US,D,20190906,000000,9.6995,9.7578,9.60073,9.68964,1072554.0632158,0
+ESI.US,D,20190909,000000,9.72815,10.0097,9.66988,9.94056,2566288.5307831,0
+ESI.US,D,20190910,000000,9.97016,10.305,9.89313,10.1253,3384962.0859226,0
+ESI.US,D,20190911,000000,10.1934,10.3198,10.0294,10.1836,5330209.0736809,0
+ESI.US,D,20190912,000000,10.2803,10.4068,10.0591,10.3397,1710056.926391,0
+ESI.US,D,20190913,000000,10.3485,10.5816,10.3001,10.4265,1867899.7380561,0
+ESI.US,D,20190916,000000,10.397,10.4265,10.2903,10.3485,1167969.1834085,0
+ESI.US,D,20190917,000000,10.2606,10.3248,10.1737,10.31,2225027.6788522,0
+ESI.US,D,20190918,000000,10.2903,10.31,10.1351,10.2418,1124906.1431357,0
+ESI.US,D,20190919,000000,10.2517,10.3297,10.1737,10.1836,1059150.95893,0
+ESI.US,D,20190920,000000,10.1934,10.2903,10.0196,10.0779,2455524.6290814,0
+ESI.US,D,20190923,000000,9.99984,10.1737,9.94056,10.0779,2502784.7441555,0
+ESI.US,D,20190924,000000,10.0857,10.145,9.9119,9.92182,2130051.9051294,0
+ESI.US,D,20190925,000000,9.9119,10.1934,9.84374,10.1836,621517.33298059,0
+ESI.US,D,20190926,000000,10.1253,10.1836,10.0047,10.0857,2176157.9764809,0
+ESI.US,D,20190927,000000,10.1637,10.1934,10.0196,10.0591,737180.85890767,0
+ESI.US,D,20190930,000000,10.0492,10.0818,9.85362,9.87336,2009773.2166313,0
+ESI.US,D,20191001,000000,9.95037,10.0196,9.46638,9.53454,3950531.5817007,0
+ESI.US,D,20191002,000000,9.36879,9.42687,9.20422,9.27238,2591699.7636971,0
+ESI.US,D,20191003,000000,9.24293,9.2867,9.0588,9.24293,1226989.4089423,0
+ESI.US,D,20191004,000000,9.23325,9.39723,9.14613,9.36879,1581157.3288222,0
+ESI.US,D,20191007,000000,9.33924,9.52467,9.2139,9.39723,2431103.444203,0
+ESI.US,D,20191008,000000,9.30063,9.30063,9.07797,9.07797,1934106.4165601,0
+ESI.US,D,20191009,000000,9.19444,9.25301,9.11689,9.17517,662140.68433131,0
+ESI.US,D,20191010,000000,9.2139,9.2139,9.01505,9.0588,2434849.0247059,0
+ESI.US,D,20191011,000000,9.17517,9.62048,9.15077,9.48515,1083800.9279148,0
+ESI.US,D,20191014,000000,9.41699,9.57306,9.37373,9.52467,503424.24132196,0
+ESI.US,D,20191015,000000,9.5543,9.88324,9.52467,9.7578,3290564.34638,0
+ESI.US,D,20191016,000000,9.74792,10.0097,9.74792,9.78546,1482401.5557487,0
+ESI.US,D,20191017,000000,9.82397,10.0492,9.79534,9.94056,804197.39265555,0
+ESI.US,D,20191018,000000,9.89313,9.98998,9.78546,9.97016,1129084.9961939,0
+ESI.US,D,20191021,000000,10.1253,10.1836,10.0492,10.0857,2139633.5049832,0
+ESI.US,D,20191022,000000,10.0857,10.1737,9.90201,10.1153,1249478.0767451,0
+ESI.US,D,20191023,000000,10.0779,10.397,10.0591,10.3001,1420096.3548819,0
+ESI.US,D,20191024,000000,10.3297,10.4364,10.155,10.232,1702724.699477,0
+ESI.US,D,20191025,000000,10.1836,10.475,10.155,10.3771,1227297.153935,0
+ESI.US,D,20191028,000000,10.4364,10.5332,10.3001,10.3673,1950724.6461639,0
+ESI.US,D,20191029,000000,10.31,10.4947,10.2606,10.397,1162892.4033486,0
+ESI.US,D,20191030,000000,10.3485,10.3673,10.2033,10.3673,2527896.3306293,0
+ESI.US,D,20191031,000000,10.3198,10.5521,10.2122,10.5332,1826274.1908411,0
+ESI.US,D,20191101,000000,10.5718,11.0766,10.5619,11.0667,2372386.9143856,0
+ESI.US,D,20191104,000000,11.1062,11.4154,10.9777,11.3472,3409838.8143756,0
+ESI.US,D,20191105,000000,11.3472,11.5132,10.9976,11.0469,2244404.4778804,0
+ESI.US,D,20191106,000000,11.0272,11.1734,10.958,11.1338,2455113.6275452,0
+ESI.US,D,20191107,000000,11.6386,11.8036,11.0567,11.0667,7026335.4775586,0
+ESI.US,D,20191108,000000,11.203,11.5912,11.1734,11.3768,4964093.7643161,0
+ESI.US,D,20191111,000000,11.2701,11.4242,11.2128,11.3571,5150736.0407716,0
+ESI.US,D,20191112,000000,11.4055,11.7345,11.4055,11.5033,4035408.4605326,0
+ESI.US,D,20191113,000000,11.4055,11.7345,11.3087,11.6189,2644684.5430262,0
+ESI.US,D,20191114,000000,11.5615,11.7839,11.5132,11.6485,2476848.117652,0
+ESI.US,D,20191115,000000,11.7542,11.8767,11.7058,11.7839,2838649.9355243,0
+ESI.US,D,20191118,000000,12.0654,12.0654,11.6673,11.7255,2737160.9010027,0
+ESI.US,D,20191119,000000,11.7641,11.8372,11.5813,11.7937,3016435.4325692,0
+ESI.US,D,20191120,000000,11.7345,11.7937,11.4934,11.5231,4647151.853039,0
+ESI.US,D,20191121,000000,11.5033,11.5715,11.4154,11.4934,2804125.8064788,0
+ESI.US,D,20191122,000000,11.5033,11.6772,11.4895,11.6288,1386703.9985397,0
+ESI.US,D,20191125,000000,11.6673,11.7157,11.5319,11.5715,1805539.8719603,0
+ESI.US,D,20191126,000000,11.5813,11.6386,11.3571,11.3867,1197289.9925122,0
+ESI.US,D,20191127,000000,11.3957,11.5033,11.3374,11.444,832138.41088753,0
+ESI.US,D,20191129,000000,11.4154,11.4539,11.3175,11.3374,409242.12573809,0
+ESI.US,D,20191202,000000,11.3867,11.6011,11.116,11.125,3374295.280042,0
+ESI.US,D,20191203,000000,10.9976,11.037,10.7565,10.7762,3259246.2317812,0
+ESI.US,D,20191204,000000,10.8148,11.125,10.7762,10.8632,8506183.964651,0
+ESI.US,D,20191205,000000,10.9482,10.9976,10.6528,10.6775,1811409.2978401,0
+ESI.US,D,20191206,000000,10.8059,10.8395,10.6676,10.7565,1968841.1079689,0
+ESI.US,D,20191209,000000,10.7368,10.8582,10.5915,10.5915,2935824.4662342,0
+ESI.US,D,20191210,000000,10.6093,10.6291,10.4651,10.475,2810206.8070412,0
+ESI.US,D,20191211,000000,10.4848,10.5718,10.475,10.5619,2529717.4926089,0
+ESI.US,D,20191212,000000,10.5915,11.0074,10.5234,10.9392,4894917.9540243,0
+ESI.US,D,20191213,000000,10.9876,11.2178,10.9303,10.9777,4309146.6191883,0
+ESI.US,D,20191216,000000,11.0963,11.198,10.9482,11.116,4568854.0357443,0
+ESI.US,D,20191217,000000,11.0864,11.1833,10.8109,10.8533,2244831.6765216,0
+ESI.US,D,20191218,000000,10.8246,11.037,10.8148,10.9777,4346501.192311,0
+ESI.US,D,20191219,000000,10.958,11.367,10.9482,11.2791,2597282.7032844,0
+ESI.US,D,20191220,000000,11.3274,11.4104,11.1734,11.2701,2434400.5673646,0
+ESI.US,D,20191223,000000,11.2701,11.3374,11.2128,11.2988,1210581.7417019,0
+ESI.US,D,20191224,000000,11.2701,11.3374,11.2405,11.2791,243107.40869504,0
+ESI.US,D,20191226,000000,11.3274,11.3957,11.1536,11.2701,1188582.0240026,0
+ESI.US,D,20191227,000000,11.2603,11.367,11.208,11.2317,567027.23521701,0
+ESI.US,D,20191230,000000,11.203,11.2554,11.0667,11.125,2037202.0014216,0
+ESI.US,D,20191231,000000,11.0864,11.367,11.0766,11.3274,1383476.725393,0
+ESI.US,D,20200102,000000,11.444,11.4835,11.203,11.3472,1531335.0342204,0
+ESI.US,D,20200103,000000,11.1437,11.3137,11.1062,11.2504,1492038.8331505,0
+ESI.US,D,20200106,000000,11.203,11.3374,11.1062,11.2227,1443570.009125,0
+ESI.US,D,20200107,000000,11.2405,11.4341,11.1634,11.3374,3328062.6688086,0
+ESI.US,D,20200108,000000,11.3374,11.4489,11.2317,11.3768,2033859.3239026,0
+ESI.US,D,20200109,000000,11.444,11.4638,11.284,11.3274,2324836.2637428,0
+ESI.US,D,20200110,000000,11.3374,11.6386,11.3374,11.3957,1797584.0565085,0
+ESI.US,D,20200113,000000,11.4638,11.5615,11.3571,11.5418,1188056.6304132,0
+ESI.US,D,20200114,000000,11.5132,11.8717,11.4638,11.7739,1738640.7672228,0
+ESI.US,D,20200115,000000,11.7641,11.9014,11.6436,11.7739,2425994.2699333,0
+ESI.US,D,20200116,000000,11.8816,12.1039,11.847,12.017,2143107.7839794,0
+ESI.US,D,20200117,000000,12.0841,12.181,11.9784,12.1039,1490571.9828401,0
+ESI.US,D,20200121,000000,12.1128,12.177,12.0357,12.1128,1870395.1045262,0
+ESI.US,D,20200122,000000,12.1908,12.3568,12.1523,12.2985,2286117.0845341,0
+ESI.US,D,20200123,000000,12.26,12.26,11.8421,12.017,3048139.240728,0
+ESI.US,D,20200124,000000,12.0457,12.0457,11.8036,11.8223,1448246.9231582,0
+ESI.US,D,20200127,000000,11.5418,11.7345,11.444,11.6089,1432225.9617967,0
+ESI.US,D,20200128,000000,11.7255,11.8223,11.5319,11.5615,2440758.9433478,0
+ESI.US,D,20200129,000000,11.6189,11.6969,11.4835,11.5517,1179038.8922729,0
+ESI.US,D,20200130,000000,11.3867,11.5517,11.1437,11.5132,2463512.838743,0
+ESI.US,D,20200131,000000,11.4341,11.4341,11.1634,11.3472,2135509.3171538,0
+ESI.US,D,20200203,000000,11.4055,11.5418,11.3374,11.5132,1518660.799654,0
+ESI.US,D,20200204,000000,11.687,11.8816,11.6485,11.7542,2312427.2567688,0
+ESI.US,D,20200205,000000,11.9202,11.9686,11.7888,11.9014,2059474.0329466,0
+ESI.US,D,20200206,000000,11.9113,11.9439,11.7157,11.9014,1867987.8098138,0
+ESI.US,D,20200207,000000,11.8421,11.8816,11.6288,11.7157,2019086.5519357,0
+ESI.US,D,20200210,000000,11.6288,11.7492,11.6238,11.7345,3212762.5654222,0
+ESI.US,D,20200211,000000,11.8135,11.9736,11.7839,11.7839,1303528.8280389,0
+ESI.US,D,20200212,000000,11.8915,12.0269,11.8915,11.93,1147543.6218395,0
+ESI.US,D,20200213,000000,11.8619,11.93,11.7839,11.8223,1318456.4848212,0
+ESI.US,D,20200214,000000,11.8223,11.8372,11.5082,11.7542,1151593.9103778,0
+ESI.US,D,20200218,000000,11.7443,11.7839,11.5715,11.6772,2784115.2957223,0
+ESI.US,D,20200219,000000,11.7157,11.9399,11.7038,11.8816,1344762.6077796,0
+ESI.US,D,20200220,000000,11.8135,12.0654,11.8135,11.9784,2342079.0942035,0
+ESI.US,D,20200221,000000,11.8619,11.9113,11.6673,11.687,1637168.9421252,0
+ESI.US,D,20200224,000000,11.2988,11.3374,10.8632,10.9392,3344583.7157831,0
+ESI.US,D,20200225,000000,10.9679,11.0173,10.2221,10.3485,2805563.2995366,0
+ESI.US,D,20200226,000000,10.8632,11.1833,10.4562,10.5234,3088792.9616503,0
+ESI.US,D,20200227,000000,10.31,10.5431,9.85362,10.0393,3912508.8780018,0
+ESI.US,D,20200228,000000,9.73804,10.0779,9.6995,10.0779,2882269.7512772,0
+ESI.US,D,20200302,000000,10.145,10.397,9.88324,10.397,2166436.6765975,0
+ESI.US,D,20200303,000000,10.4562,10.7565,10.2171,10.31,4188506.5327878,0
+ESI.US,D,20200304,000000,10.5431,10.6775,10.3584,10.6192,3529778.3759903,0
+ESI.US,D,20200305,000000,10.2517,10.3871,9.63037,9.70841,4729160.8319887,0
+ESI.US,D,20200306,000000,9.30063,9.68964,9.14613,9.32946,3552887.5953736,0
+ESI.US,D,20200309,000000,8.55432,8.69014,8.08875,8.37987,2626464.8246776,0
+ESI.US,D,20200310,000000,8.78715,8.87448,7.9143,8.8647,3882428.829607,0
+ESI.US,D,20200311,000000,8.6125,8.71929,7.95303,8.13726,2190976.3028053,0
+ESI.US,D,20200312,000000,7.55523,7.75902,7.22559,7.75902,2724754.930986,0
+ESI.US,D,20200313,000000,8.20522,8.2634,7.57469,8.19544,2935326.4052592,0
+ESI.US,D,20200316,000000,7.04136,7.29346,6.31392,6.48847,3289016.5105453,0
+ESI.US,D,20200317,000000,6.61451,7.00254,6.5759,6.76003,2855608.3043306,0
+ESI.US,D,20200318,000000,6.35255,6.35255,5.18898,6.18786,2727284.716304,0
+ESI.US,D,20200319,000000,6.75034,7.92378,5.89686,7.20623,2420263.531764,0
+ESI.US,D,20200320,000000,7.3226,7.73966,6.90543,7.05104,5931690.5879285,0
+ESI.US,D,20200323,000000,7.01232,7.26451,6.20723,6.31392,2363336.7820355,0
+ESI.US,D,20200324,000000,6.73089,7.14805,6.64366,6.97349,1715173.186894,0
+ESI.US,D,20200325,000000,7.0705,8.02099,6.96855,7.60383,2709983.1713381,0
+ESI.US,D,20200326,000000,7.74933,8.25866,7.3226,8.08875,4187372.7354464,0
+ESI.US,D,20200327,000000,7.80752,8.05004,7.47779,7.77847,3842215.4674735,0
+ESI.US,D,20200330,000000,7.72988,8.05961,7.37109,8.00142,2602000.1100799,0
+ESI.US,D,20200331,000000,7.96271,8.20522,7.95303,8.10822,2163370.3621806,0
+ESI.US,D,20200401,000000,7.65243,8.30223,7.53606,7.84624,3170921.3942484,0
+ESI.US,D,20200402,000000,7.72988,8.20522,7.64265,7.78815,2068442.1674533,0
+ESI.US,D,20200403,000000,7.75902,7.84624,7.34205,7.53606,2758798.2084804,0
+ESI.US,D,20200406,000000,7.94334,8.15671,7.71061,7.78815,1528027.7878683,0
+ESI.US,D,20200407,000000,8.2634,8.28276,7.72503,7.78815,2329943.4133743,0
+ESI.US,D,20200408,000000,7.87538,8.15187,7.77847,8.04026,1748798.3766188,0
+ESI.US,D,20200409,000000,8.22468,8.88407,8.2148,8.78715,4329120.6864589,0
+ESI.US,D,20200413,000000,8.69014,8.91329,8.1663,8.4089,2068655.7667738,0
+ESI.US,D,20200414,000000,8.6125,8.72897,8.36051,8.59324,2316992.815706,0
+ESI.US,D,20200415,000000,8.23436,8.45732,7.98208,8.39904,3328867.4624571,0
+ESI.US,D,20200416,000000,8.36051,8.36051,7.96271,8.2148,1455069.9535877,0
+ESI.US,D,20200417,000000,8.48645,8.69973,8.38956,8.55432,1038527.9951454,0
+ESI.US,D,20200420,000000,8.85502,8.85502,8.35062,8.57378,2403661.4992651,0
+ESI.US,D,20200421,000000,8.36051,8.64165,8.30223,8.5155,3584565.0832369,0
+ESI.US,D,20200422,000000,8.69973,8.80652,8.45732,8.59324,896093.69181365,0
+ESI.US,D,20200423,000000,8.60283,8.90351,8.59324,8.80652,1700613.0019286,0
+ESI.US,D,20200424,000000,8.79694,8.90351,8.71435,8.85502,945897.76467249,0
+ESI.US,D,20200427,000000,8.9617,9.4565,8.92278,9.37866,2224288.6859422,0
+ESI.US,D,20200428,000000,9.53454,9.70841,9.30063,9.47626,1842359.9406221,0
+ESI.US,D,20200429,000000,9.70841,9.87336,9.57306,9.58295,5244994.0802846,0
+ESI.US,D,20200430,000000,9.94056,10.5718,9.8052,9.94056,4865226.6361465,0
+ESI.US,D,20200501,000000,9.71827,9.8052,9.35397,9.68964,3323600.3664149,0
+ESI.US,D,20200504,000000,9.5543,9.7331,9.43675,9.56319,1681982.2820438,0
+ESI.US,D,20200505,000000,9.60073,10.0729,9.58295,9.88324,2554237.8847546,0
+ESI.US,D,20200506,000000,9.9119,9.99984,9.70841,9.76766,2038025.0168132,0
+ESI.US,D,20200507,000000,9.9119,10.0679,9.77657,9.86349,1278467.8575179,0
+ESI.US,D,20200508,000000,9.97016,10.0779,9.85362,9.92182,2127714.4604318,0
+ESI.US,D,20200511,000000,9.79534,9.83385,9.59183,9.65012,3598758.8087045,0
+ESI.US,D,20200512,000000,9.65999,9.73804,9.53454,9.5543,2876327.4384255,0
+ESI.US,D,20200513,000000,9.62048,9.62048,8.8889,9.01999,2048734.3400941,0
+ESI.US,D,20200514,000000,8.85502,9.24293,8.661,9.2139,1672626.4293392,0
+ESI.US,D,20200515,000000,9.12647,9.4565,9.11689,9.37866,2693937.9143193,0
+ESI.US,D,20200518,000000,9.65999,10.1599,9.65999,10.1056,2552016.8567484,0
+ESI.US,D,20200519,000000,10.0679,10.4018,9.92182,10.1253,3072995.7227999,0
+ESI.US,D,20200520,000000,10.3397,10.5382,10.3198,10.4068,1708167.9390347,0
+ESI.US,D,20200521,000000,10.397,10.7071,10.392,10.6004,3279582.7092734,0
+ESI.US,D,20200522,000000,10.5234,10.5332,10.3297,10.4651,844976.64114071,0
+ESI.US,D,20200526,000000,10.8059,11.0173,10.6676,10.717,1800813.3542934,0
+ESI.US,D,20200527,000000,10.9116,11.125,10.8435,10.9976,2621454.8576754,0
+ESI.US,D,20200528,000000,11.0963,11.0963,10.6439,10.6775,1134065.6059436,0
+ESI.US,D,20200529,000000,10.6004,10.6972,10.4562,10.5619,1507908.9589728,0
+ESI.US,D,20200601,000000,10.6093,10.7071,10.5816,10.6004,1099047.4651994,0
+ESI.US,D,20200602,000000,10.6972,10.9343,10.6291,10.8919,2674967.055232,0
+ESI.US,D,20200603,000000,11.037,11.1931,10.9017,10.9116,2273358.8274863,0
+ESI.US,D,20200604,000000,10.8819,11.2701,10.8819,11.2504,1688582.6022812,0
+ESI.US,D,20200605,000000,11.6386,11.8668,11.3324,11.3957,5017202.0465699,0
+ESI.US,D,20200608,000000,11.444,11.5912,11.3175,11.4737,1975816.9985757,0
+ESI.US,D,20200609,000000,11.2988,11.4005,11.125,11.2504,3691199.735514,0
+ESI.US,D,20200610,000000,11.2405,11.2454,10.7565,10.7862,1946414.1916285,0
+ESI.US,D,20200611,000000,10.4265,10.475,9.94056,9.99984,1591544.7346437,0
+ESI.US,D,20200612,000000,10.4265,10.4562,9.97016,10.2033,1176697.3982991,0
+ESI.US,D,20200615,000000,9.88324,10.475,9.77657,10.3771,2734167.4735577,0
+ESI.US,D,20200616,000000,10.6676,10.9303,10.5135,10.6093,1972828.6327259,0
+ESI.US,D,20200617,000000,10.6873,10.6873,10.4512,10.5234,1548715.5400725,0
+ESI.US,D,20200618,000000,10.4068,10.5521,10.3771,10.5521,1300849.2195008,0
+ESI.US,D,20200619,000000,10.7466,10.7713,10.4167,10.4562,2720138.756096,0
+ESI.US,D,20200622,000000,10.4167,10.6192,10.232,10.6192,1312544.5415411,0
+ESI.US,D,20200623,000000,10.7762,10.8059,10.5668,10.6192,1938163.7913318,0
+ESI.US,D,20200624,000000,10.475,10.475,9.94551,10.1934,2850041.5618481,0
+ESI.US,D,20200625,000000,10.1253,10.4848,10.0857,10.4167,3964252.5541697,0
+ESI.US,D,20200626,000000,10.3584,10.3771,9.92182,9.92182,3929934.9382113,0
+ESI.US,D,20200629,000000,10.0591,10.3673,10.0047,10.2221,2000679.5545619,0
+ESI.US,D,20200630,000000,10.2122,10.6004,10.1203,10.5234,3498287.1548331,0
+ESI.US,D,20200701,000000,10.5431,10.5718,10.3001,10.31,1445366.8754473,0
+ESI.US,D,20200702,000000,10.5234,10.8345,10.5234,10.6291,1290305.9165449,0
+ESI.US,D,20200706,000000,10.8435,10.8919,10.5767,10.8148,1504237.2777611,0
+ESI.US,D,20200707,000000,10.7071,10.8148,10.6488,10.7663,1872550.3317939,0
+ESI.US,D,20200708,000000,10.7466,10.8533,10.4414,10.6093,1066670.4648692,0
+ESI.US,D,20200709,000000,10.5521,10.5619,10.2952,10.3771,1394738.7748778,0
+ESI.US,D,20200710,000000,10.3485,10.5569,10.2803,10.5135,1029903.0367983,0
+ESI.US,D,20200713,000000,10.6291,10.7269,10.4562,10.475,1208337.4303574,0
+ESI.US,D,20200714,000000,10.4947,10.717,10.3821,10.717,1405449.1104778,0
+ESI.US,D,20200715,000000,10.9017,10.958,10.5521,10.7565,1672213.4031648,0
+ESI.US,D,20200716,000000,10.6488,10.8059,10.5046,10.5521,3301657.3385827,0
+ESI.US,D,20200717,000000,10.5718,10.7368,10.5718,10.6093,907154.28980657,0
+ESI.US,D,20200720,000000,10.4848,10.5718,10.2705,10.2803,1032788.1461046,0
+ESI.US,D,20200721,000000,10.31,10.8533,10.31,10.7071,3614660.3164175,0
+ESI.US,D,20200722,000000,10.6873,10.9165,10.6676,10.7269,5058396.3458675,0
+ESI.US,D,20200723,000000,10.6676,10.8632,10.6488,10.717,2237651.2974657,0
+ESI.US,D,20200724,000000,10.6972,10.7219,10.6192,10.6676,2748041.3062039,0
+ESI.US,D,20200727,000000,10.6389,10.7022,10.5521,10.6577,1923781.7745201,0
+ESI.US,D,20200728,000000,10.5816,10.6873,10.3673,10.3871,4055604.2256763,0
+ESI.US,D,20200729,000000,10.4463,10.6291,10.3871,10.6004,1708730.7884292,0
+ESI.US,D,20200730,000000,10.4463,10.5135,10.2221,10.4562,1750281.4240341,0
+ESI.US,D,20200731,000000,10.4463,10.6291,10.392,10.5332,3240096.1922213,0
+ESI.US,D,20200803,000000,10.5915,11.1833,10.5915,11.0963,3902906.0194478,0
+ESI.US,D,20200804,000000,11.1062,11.2128,10.1934,10.5234,4379217.3195246,0
+ESI.US,D,20200805,000000,10.6004,11.1536,10.6004,10.8345,2176723.8628326,0
+ESI.US,D,20200806,000000,10.7862,10.8819,10.6291,10.8148,1771218.2067259,0
+ESI.US,D,20200807,000000,10.7368,11.037,10.6577,11.0272,878376.08371625,0
+ESI.US,D,20200810,000000,11.0766,11.1833,10.9017,10.9679,1221558.3172132,0
+ESI.US,D,20200811,000000,11.125,11.3175,10.8059,10.8059,2584112.4323813,0
+ESI.US,D,20200812,000000,10.9482,11.0914,10.877,10.9017,1090002.3944446,0
+ESI.US,D,20200813,000000,10.8533,10.9679,10.8059,10.9482,928708.58712172,0
+ESI.US,D,20200814,000000,10.8435,10.8632,10.5521,10.8059,2328383.4297108,0
+ESI.US,D,20200817,000000,10.8345,10.9116,10.4799,10.5431,1307456.6259716,0
+ESI.US,D,20200818,000000,10.5521,10.5816,10.2566,10.2903,1864525.6786463,0
+ESI.US,D,20200819,000000,10.2903,10.3485,10.1637,10.2606,2234664.956254,0
+ESI.US,D,20200820,000000,10.1637,10.392,10.0591,10.3397,1564461.1506512,0
+ESI.US,D,20200821,000000,10.2803,10.3397,10.1351,10.2122,1430741.9020623,0
+ESI.US,D,20200824,000000,10.2903,10.4947,10.232,10.4848,1126666.5659719,0
+ESI.US,D,20200825,000000,10.5332,10.5471,10.3771,10.4265,1165153.9241171,0
+ESI.US,D,20200826,000000,10.4463,10.5135,10.3771,10.5046,1085439.8724645,0
+ESI.US,D,20200827,000000,10.5521,10.7368,10.5184,10.5915,1732664.0355232,0
+ESI.US,D,20200828,000000,10.6488,10.6676,10.5431,10.6488,1296471.9519077,0
+ESI.US,D,20200831,000000,10.6004,10.6004,10.397,10.4265,1024472.9573882,0
+ESI.US,D,20200901,000000,10.3771,10.7368,10.305,10.7368,857252.02199941,0
+ESI.US,D,20200902,000000,10.7862,11.0814,10.6873,11.0567,1000345.3450358,0
+ESI.US,D,20200903,000000,11.0173,11.037,10.4848,10.5521,1590201.3872579,0
+ESI.US,D,20200904,000000,10.6291,10.7219,10.4414,10.6093,1001695.7786549,0
+ESI.US,D,20200908,000000,10.475,10.5234,10.2803,10.3871,2749671.1398821,0
+ESI.US,D,20200909,000000,10.7762,11.3867,10.7762,11.1062,2025347.7452898,0
+ESI.US,D,20200910,000000,11.1062,11.1833,10.9432,11.1634,1563401.2526008,0
+ESI.US,D,20200911,000000,11.1931,11.2988,11.0567,11.2227,1546800.2324208,0
+ESI.US,D,20200914,000000,11.3274,11.367,11.1734,11.3175,1292318.4068258,0
+ESI.US,D,20200915,000000,11.3472,11.3768,11.1338,11.1437,1003620.1971781,0
+ESI.US,D,20200916,000000,11.203,11.208,10.7713,10.958,2050557.5267118,0
+ESI.US,D,20200917,000000,10.8435,11.116,10.6429,11.037,1581980.3442138,0
+ESI.US,D,20200918,000000,11.1338,11.2791,10.9066,10.9679,2228937.2550419,0
+ESI.US,D,20200921,000000,10.6577,10.7071,10.2754,10.5431,1976042.7457249,0
+ESI.US,D,20200922,000000,10.5234,10.6291,10.4562,10.5234,1398566.3532241,0
+ESI.US,D,20200923,000000,10.475,10.5521,10.1637,10.1637,1399718.3723085,0
+ESI.US,D,20200924,000000,10.1737,10.2903,9.96031,10.1637,1266012.2838674,0
+ESI.US,D,20200925,000000,10.0779,10.1836,9.93064,10.0779,1065634.8624762,0
+ESI.US,D,20200928,000000,10.2517,10.3397,10.0956,10.1056,1470590.8293361,0
+ESI.US,D,20200929,000000,10.1153,10.155,9.9119,9.99984,1187144.5309447,0
+ESI.US,D,20200930,000000,9.98002,10.3584,9.96528,10.1934,1912893.2707664,0
+ESI.US,D,20201001,000000,10.2221,10.3485,10.2033,10.2803,1156111.8903193,0
+ESI.US,D,20201002,000000,10.1836,10.7368,10.0679,10.6488,1378955.7084942,0
+ESI.US,D,20201005,000000,10.7368,11.1437,10.7219,11.0766,1817577.3578412,0
+ESI.US,D,20201006,000000,11.116,11.5231,11.0123,11.3087,7955082.5328044,0
+ESI.US,D,20201007,000000,11.5813,12.2798,11.5418,11.8036,3586633.2510659,0
+ESI.US,D,20201008,000000,11.6386,11.8421,11.5517,11.7839,1536557.5882242,0
+ESI.US,D,20201009,000000,12.0357,12.2007,11.8323,11.8421,1506217.3738323,0
+ESI.US,D,20201012,000000,11.8816,11.9399,11.7058,11.8915,994423.27856511,0
+ESI.US,D,20201013,000000,12.1128,12.1128,11.7058,11.8816,1483699.3487769,0
+ESI.US,D,20201014,000000,11.8421,12.0407,11.8135,11.8323,2104397.7156422,0
+ESI.US,D,20201015,000000,11.7345,12.0554,11.687,12.0554,706150.24292039,0
+ESI.US,D,20201016,000000,12.1128,12.2155,12.0654,12.1424,851366.3990147,0
+ESI.US,D,20201019,000000,12.1227,12.3282,11.8717,11.9202,1049878.1163879,0
+ESI.US,D,20201020,000000,11.9784,12.1227,11.9202,11.9488,758944.70626716,0
+ESI.US,D,20201021,000000,11.9488,12.1325,11.8717,11.8915,1993630.7769832,0
+ESI.US,D,20201022,000000,11.9488,12.2155,11.9044,12.1908,734399.00614503,0
+ESI.US,D,20201023,000000,12.2204,12.2985,12.1128,12.1523,1191168.4991877,0
+ESI.US,D,20201026,000000,12.0357,12.0357,11.7443,11.8619,1431854.4407036,0
+ESI.US,D,20201027,000000,11.8323,11.8915,11.5132,11.5231,1504500.4807153,0
+ESI.US,D,20201028,000000,11.2603,11.3571,10.8148,11.0469,2929756.6258196,0
+ESI.US,D,20201029,000000,11.1437,11.3087,11.037,11.2405,1544719.9167631,0
+ESI.US,D,20201030,000000,11.1833,11.4055,11.1338,11.367,1422202.990835,0
+ESI.US,D,20201102,000000,11.5517,11.6821,11.4539,11.5132,1348601.3216355,0
+ESI.US,D,20201103,000000,11.6189,11.6772,11.3818,11.444,1388285.2409034,0
+ESI.US,D,20201104,000000,11.2701,11.5418,11.0173,11.4737,1501672.0612762,0
+ESI.US,D,20201105,000000,11.6386,12.0703,11.6386,12.017,1133469.3500203,0
+ESI.US,D,20201106,000000,11.9873,12.0506,11.6011,11.6189,1385253.3453342,0
+ESI.US,D,20201109,000000,12.2401,12.5899,11.7157,11.8421,2503531.835618,0
+ESI.US,D,20201110,000000,11.9784,12.4525,11.9399,12.4525,1360967.8112092,0
+ESI.US,D,20201111,000000,12.4714,12.5405,12.2107,12.2698,1447199.1729365,0
+ESI.US,D,20201112,000000,12.172,12.2401,11.8767,11.9973,1110482.6212426,0
+ESI.US,D,20201113,000000,12.1424,12.4041,11.8816,12.3657,1012689.5635902,0
+ESI.US,D,20201116,000000,12.5998,12.6472,12.3854,12.5109,1417587.8282641,0
+ESI.US,D,20201117,000000,12.3568,12.8122,12.2401,12.7243,2577328.882395,0
+ESI.US,D,20201118,000000,12.7628,13.0345,12.5948,12.6097,2550973.1558029,0
+ESI.US,D,20201119,000000,12.5009,12.6334,12.2886,12.6185,2447093.0236738,0
+ESI.US,D,20201120,000000,12.58,12.7143,12.4338,12.6669,1668966.895956,0
+ESI.US,D,20201123,000000,12.6866,13.1816,12.6669,13.0937,1342817.9428754,0
+ESI.US,D,20201124,000000,13.3455,13.9205,13.231,13.9008,2534941.0589317,0
+ESI.US,D,20201125,000000,13.8247,13.8247,13.4838,13.5699,2606434.0675401,0
+ESI.US,D,20201127,000000,13.5995,13.6667,13.4346,13.6183,554291.24918836,0
+ESI.US,D,20201130,000000,13.5896,13.6183,13.3852,13.4444,2164399.8906593,0
+ESI.US,D,20201201,000000,13.6271,13.9303,13.6093,13.9008,1940863.646251,0
+ESI.US,D,20201202,000000,13.8247,14.0716,13.805,14.0174,2277884.9059804,0
+ESI.US,D,20201203,000000,14.0568,14.4175,13.9403,14.3591,2104074.7858637,0
+ESI.US,D,20201204,000000,14.4746,14.6327,14.3541,14.4175,1780349.3246003,0
+ESI.US,D,20201207,000000,14.3492,14.5043,14.2327,14.4075,1831318.5766912,0
+ESI.US,D,20201208,000000,14.4075,14.69,14.2712,14.4746,1665642.44018,0
+ESI.US,D,20201209,000000,14.776,16.2281,14.776,15.5179,4418696.7503434,0
+ESI.US,D,20201210,000000,15.4289,15.5179,15.1958,15.2353,2821207.6782098,0
+ESI.US,D,20201211,000000,15.1375,15.663,15.0497,15.6532,2462913.5458625,0
+ESI.US,D,20201214,000000,15.663,15.916,15.586,15.8685,1847387.1170484,0
+ESI.US,D,20201215,000000,15.993,16.4326,15.8438,16.4029,6659707.9347521,0
+ESI.US,D,20201216,000000,16.4029,16.7141,16.2676,16.7043,2769185.6143018,0
+ESI.US,D,20201217,000000,16.7734,17.3374,16.6756,17.0836,2699814.4264325,0
+ESI.US,D,20201218,000000,17.1428,17.5419,17.1033,17.454,3569657.6728357,0
+ESI.US,D,20201221,000000,17.0262,17.454,16.9414,17.445,2220482.3662961,0
+ESI.US,D,20201222,000000,17.5034,17.6507,17.2998,17.4056,1791252.0008206,0
+ESI.US,D,20201223,000000,17.5716,17.7662,17.4303,17.6507,2229692.4450568,0
+ESI.US,D,20201224,000000,17.6684,17.6684,17.3572,17.445,396490.95492362,0
+ESI.US,D,20201228,000000,17.5518,17.611,17.2603,17.2703,1471851.1665594,0
+ESI.US,D,20201229,000000,17.3661,17.3661,16.9284,17.0836,1276738.8165723,0
+ESI.US,D,20201230,000000,17.1625,17.4006,17.1329,17.3098,757959.71982682,0
+ESI.US,D,20201231,000000,17.2801,17.4155,17.1231,17.2603,984390.18441282,0
+ESI.US,D,20210104,000000,17.3098,17.4253,16.724,16.8415,1847806.2171371,0
+ESI.US,D,20210105,000000,16.7921,17.4006,16.7387,17.3098,1906323.3201006,0
+ESI.US,D,20210106,000000,17.7266,18.5544,17.5913,18.3796,3156564.6854131,0
+ESI.US,D,20210107,000000,18.4961,18.7688,18.2522,18.4961,2656961.948523,0
+ESI.US,D,20210108,000000,18.4289,18.6127,18.1257,18.3697,1218023.2990739,0
+ESI.US,D,20210111,000000,18.1169,18.4961,17.9993,18.2916,1956124.3560024,0
+ESI.US,D,20210112,000000,18.4092,18.8874,18.2819,18.8359,1266217.7846355,0
+ESI.US,D,20210113,000000,18.7588,18.8854,18.4092,18.5544,1578484.8065175,0
+ESI.US,D,20210114,000000,18.5544,18.7638,18.4616,18.4863,2945247.1319965,0
+ESI.US,D,20210115,000000,18.4566,18.6522,17.7957,17.9222,2933137.7714627,0
+ESI.US,D,20210119,000000,18.1356,18.2916,17.7859,18.0091,3486063.4022461,0
+ESI.US,D,20210120,000000,18.1069,18.2334,17.4638,17.4935,1789423.7526077,0
+ESI.US,D,20210121,000000,17.454,17.5616,17.1428,17.2209,1439329.4046043,0
+ESI.US,D,20210122,000000,17.046,17.1378,16.8118,17.0737,1987245.0683855,0
+ESI.US,D,20210125,000000,16.9878,17.1528,16.5491,17.0065,2337701.8266104,0
+ESI.US,D,20210126,000000,17.2209,17.2998,16.4959,16.5007,1352762.9652698,0
+ESI.US,D,20210127,000000,16.1312,16.7734,15.4388,16.4819,2569324.4756285,0
+ESI.US,D,20210128,000000,16.6756,17.0065,16.4425,16.9196,1651158.1791437,0
+ESI.US,D,20210129,000000,16.8021,16.8613,16.4227,16.5787,1934520.4550535,0
+ESI.US,D,20210201,000000,16.7921,17.3572,16.7634,17.2307,1555372.550177,0
+ESI.US,D,20210202,000000,17.4155,17.4767,17.0609,17.2505,1469595.7197052,0
+ESI.US,D,20210203,000000,17.2998,17.45,17.1576,17.2022,2085379.2775594,0
+ESI.US,D,20210204,000000,17.1625,17.3956,17.0737,17.2022,2270964.6929216,0
+ESI.US,D,20210205,000000,17.3759,17.4837,17.0164,17.0164,1470134.2734424,0
+ESI.US,D,20210208,000000,17.1131,17.3137,16.9878,17.1329,1922562.942378,0
+ESI.US,D,20210209,000000,17.1428,17.2307,16.8909,16.9878,1495040.359148,0
+ESI.US,D,20210210,000000,17.1329,17.1418,16.7487,16.7537,1394432.0422042,0
+ESI.US,D,20210211,000000,16.7537,17.3235,16.6657,17.2505,3380321.6153753,0
+ESI.US,D,20210212,000000,17.0836,17.4837,17.0836,17.3275,1178656.2356701,0
+ESI.US,D,20210216,000000,17.4253,17.5813,17.1131,17.3275,2378630.8983157,0
+ESI.US,D,20210217,000000,17.3187,17.5132,16.9917,17.1033,1585242.0362084,0
+ESI.US,D,20210218,000000,16.9482,16.9482,16.6124,16.7537,1456929.5836914,0
+ESI.US,D,20210219,000000,16.9008,17.3275,16.8712,17.2109,932681.93941187,0
+ESI.US,D,20210222,000000,17.1131,17.3709,17.046,17.2603,1056890.4504807,0
+ESI.US,D,20210223,000000,17.0934,17.4638,16.5985,17.4056,1242190.3918694,0
+ESI.US,D,20210224,000000,17.3661,17.942,17.3661,17.7563,1742514.9122456,0
+ESI.US,D,20210225,000000,17.4253,18.3697,16.5205,16.8218,2708338.152874,0
+ESI.US,D,20210226,000000,16.9975,17.7987,16.7921,17.623,2689588.9916598,0
+ESI.US,D,20210301,000000,17.9055,18.5644,17.8658,18.3549,2000577.3103374,0
+ESI.US,D,20210302,000000,18.5307,18.5307,18.0328,18.0715,1483595.0799143,0
+ESI.US,D,20210303,000000,18.0328,18.261,17.9539,18.0715,1225084.2244812,0
+ESI.US,D,20210304,000000,18.0812,18.2255,17.2515,17.5933,1909840.1164971,0
+ESI.US,D,20210305,000000,17.8658,18.0525,17.1932,18.0525,1796676.0063163,0
+ESI.US,D,20210308,000000,17.9934,18.6374,17.9934,18.4329,3529236.7852959,0
+ESI.US,D,20210309,000000,18.7748,20.0233,18.6473,19.7595,4925199.453911,0
+ESI.US,D,20210310,000000,20.454,20.5222,19.9226,20.0135,3874187.5401816,0
+ESI.US,D,20210311,000000,20.132,20.3364,19.3733,19.408,3422277.1786022,0
+ESI.US,D,20210312,000000,19.408,20.4343,19.3793,20.2871,2086575.8386822,0
+ESI.US,D,20210315,000000,20.3167,20.4935,19.7794,20.1804,1345315.3339836,0
+ESI.US,D,20210316,000000,20.0925,20.1409,19.487,19.6045,1266142.8730255,0
+ESI.US,D,20210317,000000,19.5363,19.8238,19.2825,19.7991,1247614.3973652,0
+ESI.US,D,20210318,000000,19.7695,19.9937,19.399,19.4771,1320046.8380563,0
+ESI.US,D,20210319,000000,19.4277,19.4524,19.0226,19.2825,2455338.3623754,0
+ESI.US,D,20210322,000000,19.2825,19.3793,18.7748,19.0286,1525405.8815163,0
+ESI.US,D,20210323,000000,18.8142,18.9852,18.1208,18.2659,3293591.180354,0
+ESI.US,D,20210324,000000,18.345,18.6572,18.1296,18.1296,2392582.6795291,0
+ESI.US,D,20210325,000000,17.9055,18.0625,17.0272,17.8461,3383505.3588027,0
+ESI.US,D,20210326,000000,17.9539,18.1938,17.6811,18.1494,1385495.2895883,0
+ESI.US,D,20210329,000000,18.0328,18.3747,17.8364,17.9539,1294508.0529414,0
+ESI.US,D,20210330,000000,17.8857,18.1247,17.8274,18.0131,1132675.6918814,0
+ESI.US,D,20210331,000000,18.0715,18.2759,17.7493,17.8561,1264259.9595835,0
+ESI.US,D,20210401,000000,18.0328,18.3647,17.8461,18.3647,1421014.5282646,0
+ESI.US,D,20210405,000000,18.6572,18.8044,18.4329,18.6078,2163147.6519885,0
+ESI.US,D,20210406,000000,18.5494,18.8518,18.511,18.7845,1423181.903361,0
+ESI.US,D,20210407,000000,18.8142,18.8231,18.3193,18.4142,1837814.628066,0
+ESI.US,D,20210408,000000,18.4241,18.7017,18.2857,18.6967,1641513.8155084,0
+ESI.US,D,20210409,000000,18.7264,18.832,18.5594,18.7351,1064779.4528749,0
+ESI.US,D,20210412,000000,18.755,18.9802,18.677,18.832,1884573.6452079,0
+ESI.US,D,20210413,000000,18.8142,18.8142,18.3994,18.6176,1431338.1579856,0
+ESI.US,D,20210414,000000,18.667,19.0721,18.667,18.8814,1067591.6752091,0
+ESI.US,D,20210415,000000,19.0089,19.1254,18.7648,19.077,946932.35474651,0
+ESI.US,D,20210416,000000,19.2923,19.4671,19.1649,19.2133,1054736.235532,0
+ESI.US,D,20210419,000000,19.2232,19.3891,19.1352,19.2923,891013.87479658,0
+ESI.US,D,20210420,000000,19.1452,19.3606,18.7351,18.8518,1372066.8773261,0
+ESI.US,D,20210421,000000,18.8231,19.4177,18.6078,19.3121,1141793.6496081,0
+ESI.US,D,20210422,000000,19.3793,19.5857,19.155,19.3121,1384351.3690563,0
+ESI.US,D,20210423,000000,19.4277,20.0283,19.2528,19.9562,1076875.6532609,0
+ESI.US,D,20210426,000000,19.9749,20.4244,19.9176,20.2002,1406859.2709211,0
+ESI.US,D,20210427,000000,20.0629,20.2199,19.8979,20.0629,1157201.1456224,0
+ESI.US,D,20210428,000000,20.0925,20.2199,19.7695,20.1606,1368040.8844452,0
+ESI.US,D,20210429,000000,20.619,21.5268,20.3463,20.9509,2927671.2485668,0
+ESI.US,D,20210430,000000,20.9114,21.6404,20.8649,21.3618,4308246.6675486,0
+ESI.US,D,20210503,000000,21.8301,21.9179,21.2877,21.3816,2682563.4974193,0
+ESI.US,D,20210504,000000,21.2542,21.8498,21.185,21.8498,2054427.6224584,0
+ESI.US,D,20210505,000000,21.997,22.5928,21.997,22.3477,1372915.2006941,0
+ESI.US,D,20210506,000000,22.3377,22.4445,21.6454,21.9378,2538241.2190504,0
+ESI.US,D,20210507,000000,21.9179,22.6895,21.7332,22.6895,2632809.0281942,0
+ESI.US,D,20210510,000000,22.9236,23.0016,22.0929,22.1126,2407310.9094577,0
+ESI.US,D,20210511,000000,21.7719,22.2212,21.6552,21.8004,1835940.8254955,0
+ESI.US,D,20210512,000000,21.752,21.9219,21.0003,21.02,2860570.6923373,0
+ESI.US,D,20210513,000000,21.2443,21.6838,21.1949,21.4695,1832368.3515511,0
+ESI.US,D,20210514,000000,21.6059,22.1026,21.5663,22.0839,1317529.200567,0
+ESI.US,D,20210517,000000,22.007,22.162,21.6552,22.1323,893298.6789033,0
+ESI.US,D,20210518,000000,22.1817,22.2411,21.752,21.7719,732213.40930569,0
+ESI.US,D,20210519,000000,21.4784,21.6059,21.2344,21.5268,1041739.0711873,0
+ESI.US,D,20210520,000000,21.6651,21.7422,21.3421,21.6741,686413.05830864,0
+ESI.US,D,20210521,000000,22.0642,22.3871,21.8705,22.1225,1557766.6847416,0
+ESI.US,D,20210524,000000,22.2993,22.4742,22.0267,22.3674,1151546.3313822,0
+ESI.US,D,20210525,000000,22.4061,22.6213,22.1917,22.2696,1699923.6126523,0
+ESI.US,D,20210526,000000,22.2598,22.6402,22.2212,22.4642,1037995.5153225,0
+ESI.US,D,20210527,000000,22.6025,23.0697,22.6025,23.0116,1292118.9799721,0
+ESI.US,D,20210528,000000,23.05,23.1883,22.6687,22.895,1031714.0755873,0
+ESI.US,D,20210601,000000,23.1983,23.3048,23.05,23.2367,976634.80813388,0
+ESI.US,D,20210602,000000,23.2071,23.217,22.7665,23.0116,1911021.492834,0
+ESI.US,D,20210603,000000,22.9335,23.1538,22.6974,23.0402,1169649.6330394,0
+ESI.US,D,20210604,000000,23.1488,23.1686,22.8259,22.973,780294.51513323,0
+ESI.US,D,20210607,000000,22.9829,23.0697,22.8554,22.9927,1102811.2674452,0
+ESI.US,D,20210608,000000,23.0797,23.7563,22.7862,23.4521,1364327.6981521,0
+ESI.US,D,20210609,000000,23.4521,23.5104,23.209,23.2961,922777.40977955,0
+ESI.US,D,20210610,000000,23.6181,23.8532,23.3494,23.374,1108495.438938,0
+ESI.US,D,20210611,000000,23.7069,24.1761,23.6378,24.1179,2504827.6040081,0
+ESI.US,D,20210614,000000,24.0201,24.1179,23.6279,23.7266,1870147.0863578,0
+ESI.US,D,20210615,000000,23.6773,24.0981,23.6477,23.7662,1060170.3642183,0
+ESI.US,D,20210616,000000,23.8038,23.8038,23.2961,23.5005,1568866.7631777,0
+ESI.US,D,20210617,000000,23.4521,23.4915,22.6252,23.1686,1375996.699897,0
+ESI.US,D,20210618,000000,22.8456,23.1192,22.5226,22.6115,1712659.5986809,0
+ESI.US,D,20210621,000000,22.7765,23.0697,22.7122,22.8653,1452225.3370437,0
+ESI.US,D,20210622,000000,22.9434,22.9532,22.4534,22.5027,1301530.5102247,0
+ESI.US,D,20210623,000000,22.5324,22.8554,22.3901,22.5027,899213.65914059,0
+ESI.US,D,20210624,000000,22.6974,22.7765,22.3557,22.6974,1153973.8724756,0
+ESI.US,D,20210625,000000,22.8653,23.1488,22.732,22.9434,2207695.7643147,0
+ESI.US,D,20210628,000000,22.8752,22.8752,22.3457,22.6302,1093268.1357155,0
+ESI.US,D,20210629,000000,22.7171,23.0016,22.6203,22.7567,1316675.8156038,0
+ESI.US,D,20210630,000000,22.6203,22.9137,22.4929,22.885,985489.56290635,0
+ESI.US,D,20210701,000000,23.0203,23.3691,22.895,23.2961,1959995.4640679,0
+ESI.US,D,20210702,000000,23.3543,23.4521,23.0994,23.3938,2155965.2482945,0
+ESI.US,D,20210706,000000,23.3148,23.4027,22.2875,22.3457,2425605.5394163,0
+ESI.US,D,20210707,000000,22.2291,23.0156,22.1008,22.895,1609272.4659316,0
+ESI.US,D,20210708,000000,22.4336,22.9137,22.3605,22.6687,1702616.3813381,0
+ESI.US,D,20210709,000000,23.0402,23.4324,22.8752,23.3444,1204873.2745518,0
+ESI.US,D,20210712,000000,23.4955,23.5598,23.0797,23.4027,1881817.1004216,0
+ESI.US,D,20210713,000000,23.2763,23.4027,22.7814,22.9335,1026755.7368569,0
+ESI.US,D,20210714,000000,22.9483,23.3839,22.9483,23.1983,997674.84736918,0
+ESI.US,D,20210715,000000,23.06,23.3048,22.8653,23.1093,955948.06824871,0
+ESI.US,D,20210716,000000,23.1488,23.2961,22.2489,22.3359,1899483.0802472,0
+ESI.US,D,20210719,000000,21.7402,22.0287,21.513,21.8468,2243030.7609231,0
+ESI.US,D,20210720,000000,21.8666,22.4781,21.6217,22.317,1931063.3854813,0
+ESI.US,D,20210721,000000,22.4534,22.6589,22.2439,22.4633,1548118.2718302,0
+ESI.US,D,20210722,000000,22.3941,22.5719,22.2341,22.483,1022806.6802241,0
+ESI.US,D,20210723,000000,22.6203,22.7468,22.3605,22.6974,1067661.5252239,0
+ESI.US,D,20210726,000000,22.7567,23.1291,22.6539,23.0896,1159242.993156,0
+ESI.US,D,20210727,000000,22.8159,23.0116,22.5127,22.7369,960958.03525099,0
+ESI.US,D,20210728,000000,22.8554,23.1686,22.5077,22.9434,2324788.6847472,0
+ESI.US,D,20210729,000000,22.8752,23.6003,22.8554,22.8752,1861351.0460905,0
+ESI.US,D,20210730,000000,22.9335,23.2318,22.7665,22.895,1224043.5604929,0
+ESI.US,D,20210802,000000,23.1093,23.4471,22.9147,22.9532,1181183.99635,0
+ESI.US,D,20210803,000000,23.1093,23.1983,22.6589,22.9236,1557303.0426145,0
+ESI.US,D,20210804,000000,22.8356,22.8356,22.0819,22.1008,1748421.7939304,0
+ESI.US,D,20210805,000000,22.3359,22.6737,22.1254,22.5226,1433299.0199949,0
+ESI.US,D,20210806,000000,22.7862,23.0116,22.6589,22.8456,967600.8728887,0
+ESI.US,D,20210809,000000,22.7073,23.2644,22.5818,23.1587,1368743.4338692,0
+ESI.US,D,20210810,000000,23.2861,23.3889,22.9927,23.1488,664469.01815738,0
+ESI.US,D,20210811,000000,23.1983,23.2417,22.885,23.1983,858295.72294493,0
+ESI.US,D,20210812,000000,23.2664,23.9312,23.1093,23.6971,2085406.6101739,0
+ESI.US,D,20210813,000000,23.8334,24.108,23.6625,23.6872,1509656.2216615,0
+ESI.US,D,20210816,000000,23.9904,24.0784,23.5262,23.6378,1606402.5414113,0
+ESI.US,D,20210817,000000,23.4324,23.5894,22.6885,22.9829,1324825.9963141,0
+ESI.US,D,20210818,000000,22.8653,22.8999,22.3851,22.3941,1064868.5369517,0
+ESI.US,D,20210819,000000,22.0325,22.4238,21.7876,22.1206,1160216.8440867,0
+ESI.US,D,20210820,000000,22.0819,22.5226,21.9743,22.5127,954767.70423079,0
+ESI.US,D,20210823,000000,22.6489,22.806,22.4288,22.5027,650384.62314773,0
+ESI.US,D,20210824,000000,22.5127,23.0303,22.5127,22.7369,967094.71336129,0
+ESI.US,D,20210825,000000,22.6974,22.9582,22.5424,22.895,704682.3802909,0
+ESI.US,D,20210826,000000,22.8752,22.9236,22.4781,22.5027,749935.06667929,0
+ESI.US,D,20210827,000000,22.5818,23.0303,22.5818,22.9048,561423.03692954,0
+ESI.US,D,20210830,000000,22.9335,23.0116,22.7765,22.8259,665959.15180608,0
+ESI.US,D,20210831,000000,22.806,22.8456,22.2815,22.3062,1072984.2988141,0
+ESI.US,D,20210901,000000,22.3644,22.4722,21.8143,22.3744,1482528.0956305,0
+ESI.US,D,20210902,000000,22.5117,22.5709,22.002,22.1877,1328471.3572305,0
+ESI.US,D,20210903,000000,22.1975,22.2815,21.8835,22.1086,863410.97112891,0
+ESI.US,D,20210907,000000,21.9229,22.0701,21.4477,21.5001,1106432.3327043,0
+ESI.US,D,20210908,000000,21.4132,21.5792,21.2353,21.5595,899416.12295155,0
+ESI.US,D,20210909,000000,21.5198,21.7946,21.3441,21.3539,715986.94717604,0
+ESI.US,D,20210910,000000,21.5989,21.6581,21.2156,21.265,962231.53262195,0
+ESI.US,D,20210913,000000,21.4714,21.5693,21.2107,21.3737,926252.70109473,0
+ESI.US,D,20210914,000000,21.3935,21.4567,20.6862,20.7849,1596747.0422664,0
+ESI.US,D,20210915,000000,20.9707,21.428,20.8719,21.2947,1343779.6459775,0
+ESI.US,D,20210916,000000,21.265,21.275,20.8343,20.9509,696394.52418913,0
+ESI.US,D,20210917,000000,20.7948,20.8591,20.3523,20.54,2333873.2359451,0
+ESI.US,D,20210920,000000,19.9601,20.4363,19.7537,20.372,1627915.3336451,0
+ESI.US,D,20210921,000000,20.54,20.54,20.0382,20.2554,872625.09916584,0
+ESI.US,D,20210922,000000,20.4906,20.941,20.3621,20.6664,1547159.6056852,0
+ESI.US,D,20210923,000000,20.8541,21.5198,20.8492,21.275,1467051.7619205,0
+ESI.US,D,20210924,000000,21.2353,21.8241,21.1188,21.6384,1460741.9772518,0
+ESI.US,D,20210927,000000,21.7559,22.6392,21.7372,22.3931,1756943.4957339,0
+ESI.US,D,20210928,000000,22.3931,22.4672,21.7846,21.8538,1166689.6121232,0
+ESI.US,D,20210929,000000,21.9526,22.2421,21.6978,21.8439,986491.75877062,0
+ESI.US,D,20210930,000000,21.8439,21.9131,21.2256,21.275,1992019.165048,0
+ESI.US,D,20211001,000000,21.433,21.8241,21.2453,21.7462,1396288.6353507,0
+ESI.US,D,20211004,000000,21.7757,22.1975,21.7402,21.8932,1965384.0383967,0
+ESI.US,D,20211005,000000,22.0504,22.6489,21.7569,22.6194,1376496.78551,0
+ESI.US,D,20211006,000000,22.3547,22.5908,21.9179,22.3931,1469856.8980214,0
+ESI.US,D,20211007,000000,22.6786,22.9681,22.4969,22.5908,1347054.4981197,0
+ESI.US,D,20211008,000000,22.6589,22.806,22.3447,22.4919,1015045.2300307,0
+ESI.US,D,20211011,000000,22.727,23.0412,22.3349,22.3644,1131422.4408915,0
+ESI.US,D,20211012,000000,22.3447,22.4969,22.0217,22.0504,926521.97796331,0
+ESI.US,D,20211013,000000,22.2371,22.325,21.5051,21.6779,2005280.5446661,0
+ESI.US,D,20211014,000000,21.9426,22.168,21.7273,22.0889,1706207.0770256,0
+ESI.US,D,20211015,000000,22.4623,22.4722,22.168,22.1777,1120427.6436371,0
+ESI.US,D,20211018,000000,22.002,22.3843,21.9229,22.3062,1203193.8372398,0
+ESI.US,D,20211019,000000,22.4326,22.4326,21.9624,22.0118,806883.07510798,0
+ESI.US,D,20211020,000000,21.9823,22.2174,21.9131,22.0602,1268685.8184911,0
+ESI.US,D,20211021,000000,21.9723,22.0988,21.7322,22.0988,1041276.4413792,0
+ESI.US,D,20211022,000000,22.0504,22.6342,22.002,22.4326,1121271.9177288,0
+ESI.US,D,20211025,000000,22.5216,22.6194,22.0889,22.1777,920544.23394462,0
+ESI.US,D,20211026,000000,22.1877,22.3931,21.997,22.1777,1501023.164762,0
+ESI.US,D,20211027,000000,22.1777,22.1777,21.6484,21.7175,1195537.6682282,0
+ESI.US,D,20211028,000000,21.9526,22.3447,21.3244,22.2666,2801384.4464784,0
+ESI.US,D,20211029,000000,22.0701,22.5511,21.8932,22.2865,3050191.211452,0
+ESI.US,D,20211101,000000,22.4919,22.5511,22.1086,22.3843,1417280.0832714,0
+ESI.US,D,20211102,000000,22.9137,24.0132,22.8456,23.9836,3510667.8168734,0
+ESI.US,D,20211103,000000,23.944,25.1077,23.944,24.8963,3135732.171584,0
+ESI.US,D,20211104,000000,25.2203,25.9266,24.7985,25.731,4217593.4961898,0
+ESI.US,D,20211105,000000,25.9069,26.4165,25.4702,25.5433,2790988.9421044,0
+ESI.US,D,20211108,000000,25.6026,25.6026,24.1998,24.2483,1822354.4914608,0
+ESI.US,D,20211109,000000,24.1998,24.8963,24.1604,24.7096,1208087.3875508,0
+ESI.US,D,20211110,000000,24.6216,25.0435,24.5041,24.6513,1200805.7765895,0
+ESI.US,D,20211111,000000,24.6602,25.1017,24.6602,24.8183,892786.44546157,0
+ESI.US,D,20211112,000000,24.8568,25.5532,24.8568,25.3082,1338151.1520326,0
+ESI.US,D,20211115,000000,25.4268,25.4356,24.9062,25.1413,816527.43874321,0
+ESI.US,D,20211116,000000,25.1808,25.2401,24.7787,24.8568,964726.89909207,0
+ESI.US,D,20211117,000000,24.7689,24.8963,24.3115,24.4745,1642538.2823919,0
+ESI.US,D,20211118,000000,24.5141,24.6899,23.8709,24.0724,1525557.7293746,0
+ESI.US,D,20211119,000000,24.4844,24.6572,24.0527,24.5426,2055274.9335072,0
+ESI.US,D,20211122,000000,24.6216,25.1709,24.4251,24.4745,1749429.05139,0
+ESI.US,D,20211123,000000,24.3668,24.5723,24.023,24.3856,1110729.627092,0
+ESI.US,D,20211124,000000,24.2581,24.5209,24.0132,24.1801,671195.87827664,0
+ESI.US,D,20211126,000000,23.5321,23.8363,22.8356,23.6595,1350299.9930095,0
+ESI.US,D,20211129,000000,23.944,24.111,23.1399,23.3454,1532895.0178839,0
+ESI.US,D,20211130,000000,23.1587,23.297,22.2509,22.5186,2028526.4271219,0
+ESI.US,D,20211201,000000,22.8139,23.3058,22.1343,22.1343,1225754.3796955,0
+ESI.US,D,20211202,000000,22.164,22.8189,21.9673,22.6569,1146070.6976147,0
+ESI.US,D,20211203,000000,22.6372,22.8139,22.1245,22.332,1083418.2713121,0
+ESI.US,D,20211206,000000,22.5681,23.0006,22.1837,22.7448,1624596.9517834,0
+ESI.US,D,20211207,000000,23.0006,23.6852,22.9325,23.1883,1585737.0602263,0
+ESI.US,D,20211208,000000,23.3257,23.3257,22.7547,23.0797,1423393.4780434,0
+ESI.US,D,20211209,000000,23.0797,23.4145,22.9424,22.9819,1554426.0318608,0
+ESI.US,D,20211210,000000,23.1587,23.4145,22.9028,23.1587,1504594.6263875,0
+ESI.US,D,20211213,000000,23.06,23.1883,22.5384,22.5581,1801987.6443969,0
+ESI.US,D,20211214,000000,22.2825,22.6954,22.0365,22.2034,1388089.8633257,0
+ESI.US,D,20211215,000000,22.479,23.7198,22.4692,23.4935,2781340.5291931,0
+ESI.US,D,20211216,000000,23.5232,23.8472,22.7695,22.8042,1326217.9350145,0
+ESI.US,D,20211217,000000,22.4593,22.7992,22.0849,22.6766,2577992.9636949,0
+ESI.US,D,20211220,000000,22.2331,22.322,21.6325,22.3023,1453615.251106,0
+ESI.US,D,20211221,000000,22.6372,23.0303,22.5137,22.9424,1090192.710427,0
+ESI.US,D,20211222,000000,22.893,23.2477,22.7942,23.2377,891795.3851069,0
+ESI.US,D,20211223,000000,23.3355,23.5232,23.1587,23.2477,531577.84655545,0
+ESI.US,D,20211227,000000,23.297,23.6605,23.1686,23.6605,885118.12862133,0
+ESI.US,D,20211228,000000,23.5726,23.9163,23.5726,23.7495,661282.23777282,0
+ESI.US,D,20211229,000000,23.6022,24.0053,23.6022,23.8877,796381.27723331,0
+ESI.US,D,20211230,000000,23.8976,24.1436,23.6111,23.6506,648117.02846494,0
+ESI.US,D,20211231,000000,23.5924,24.025,23.5924,23.9075,627424.21466545,0
+ESI.US,D,20220103,000000,24.025,24.193,23.8383,24.1831,1406238.7193405,0
+ESI.US,D,20220104,000000,24.3105,24.8716,24.0843,24.4685,1671317.5008013,0
+ESI.US,D,20220105,000000,24.596,24.8716,24.114,24.1238,1055556.2139664,0
+ESI.US,D,20220106,000000,23.9856,24.2127,23.6902,23.779,959535.72697897,0
+ESI.US,D,20220107,000000,23.8186,23.8186,23.3948,23.5134,764770.60242762,0
+ESI.US,D,20220110,000000,23.3257,23.5924,22.8336,23.5627,1218303.7114521,0
+ESI.US,D,20220111,000000,23.5134,23.8976,23.5035,23.8976,796467.32435298,0
+ESI.US,D,20220112,000000,24.1238,24.3105,23.7988,24.1238,553040.02283661,0
+ESI.US,D,20220113,000000,24.2414,24.6158,24.1436,24.2216,740846.46620515,0
+ESI.US,D,20220114,000000,24.1238,24.3352,23.7692,24.3204,756849.20582369,0
+ESI.US,D,20220118,000000,23.9263,24.1831,23.6705,23.8383,859187.57603222,0
+ESI.US,D,20220119,000000,23.9263,24.1634,23.5182,23.5429,687505.35056879,0
+ESI.US,D,20220120,000000,23.5726,23.8679,22.9473,22.9918,844938.17301662,0
+ESI.US,D,20220121,000000,22.7251,23.1389,22.5284,22.5778,1097031.9379613,0
+ESI.US,D,20220124,000000,22.2134,22.6075,21.6226,22.5284,1749584.9485244,0
+ESI.US,D,20220125,000000,22.1343,22.3417,21.5732,21.8785,1753732.419692,0
+ESI.US,D,20220126,000000,22.2726,22.4346,21.5435,21.8093,1481529.9490425,0
+ESI.US,D,20220127,000000,22.0849,22.1887,20.9726,21.2483,1296152.0590864,0
+ESI.US,D,20220128,000000,21.2483,21.5633,20.5301,21.5435,1507290.4320304,0
+ESI.US,D,20220131,000000,21.426,22.1046,21.2779,22.0949,879350.94696604,0
+ESI.US,D,20220201,000000,22.2034,22.5975,22.0562,22.5681,1227967.3091493,0
+ESI.US,D,20220202,000000,22.7448,23.2871,22.6816,23.06,1570115.9648914,0
+ESI.US,D,20220203,000000,22.647,23.0303,22.6372,22.7547,936706.91997382,0
+ESI.US,D,20220204,000000,22.647,22.9226,22.489,22.6174,969967.67483886,0
+ESI.US,D,20220207,000000,22.6569,22.8089,22.4248,22.5384,1090157.27926,0
+ESI.US,D,20220208,000000,22.5878,23.1044,22.5728,23.0797,1022690.2635327,0
+ESI.US,D,20220209,000000,23.375,23.8976,23.3405,23.8877,754484.42851164,0
+ESI.US,D,20220210,000000,23.5429,24.271,23.3257,23.5331,858348.36353578,0
+ESI.US,D,20220211,000000,23.5331,23.5429,22.7151,22.9424,832228.50728341,0
+ESI.US,D,20220214,000000,22.9918,23.1291,22.647,22.9028,1546962.2034696,0
+ESI.US,D,20220215,000000,23.1192,23.9559,23.0797,23.9263,960852.75406929,0
+ESI.US,D,20220216,000000,23.8285,24.3797,23.6022,24.2611,1187164.7773259,0
+ESI.US,D,20220217,000000,23.8976,24.1436,23.4935,23.6506,1345188.7941018,0
+ESI.US,D,20220218,000000,23.7,23.8877,23.2377,23.3355,1065997.2726977,0
+ESI.US,D,20220222,000000,23.1389,23.5529,22.9424,23.0797,1630068.5362747,0
+ESI.US,D,20220223,000000,23.4541,24.1189,22.9028,23.0203,2495144.7722488,0
+ESI.US,D,20220224,000000,22.3714,23.4639,22.0167,23.3553,1997721.5582838,0
+ESI.US,D,20220225,000000,23.4344,24.4636,23.4244,24.3698,1825634.4051984,0
+ESI.US,D,20220228,000000,23.9253,24.4587,23.7376,24.2808,1814161.7933502,0
+ESI.US,D,20220301,000000,24.1031,24.192,22.5274,22.7398,2002725.4513718,0
+ESI.US,D,20220302,000000,22.888,23.54,22.7283,23.3721,887824.05745486,0
+ESI.US,D,20220303,000000,23.6486,23.7179,22.4583,22.6806,1578147.7042723,0
+ESI.US,D,20220304,000000,22.3744,22.4633,21.6334,21.7322,2215944.1399734,0
+ESI.US,D,20220307,000000,21.6334,21.6631,19.4998,19.6875,4391541.2916979,0
+ESI.US,D,20220308,000000,19.8061,20.2604,19.0553,19.559,2643117.4731294,0
+ESI.US,D,20220309,000000,20.211,21.6137,20.0678,21.3668,2795080.7357241,0
+ESI.US,D,20220310,000000,20.8926,21.4607,20.7751,21.3471,1669153.1626621,0
+ESI.US,D,20220311,000000,21.5248,21.7125,21.1396,21.1594,1264637.5545909,0
+ESI.US,D,20220314,000000,21.3074,21.436,20.8086,20.9716,1538847.4539262,0
+ESI.US,D,20220315,000000,21.0409,21.3174,20.8395,21.1989,2041096.3928255,0
+ESI.US,D,20220316,000000,21.5051,22.3744,21.3766,21.7719,1742066.4549043,0
+ESI.US,D,20220317,000000,21.6928,22.4138,21.5742,22.3744,1311193.0956029,0
+ESI.US,D,20220318,000000,22.1473,22.4238,21.8805,22.0187,1504969.1844377,0
+ESI.US,D,20220321,000000,22.1076,22.325,21.8607,21.9693,1302883.980801,0
+ESI.US,D,20220322,000000,22.157,22.4732,22.0088,22.1473,1079817.4524341,0
+ESI.US,D,20220323,000000,22.0781,22.0781,21.7026,21.8508,890265.77101508,0
+ESI.US,D,20220324,000000,21.8805,22.0879,21.7916,21.9693,997871.23726581,0
+ESI.US,D,20220325,000000,21.9693,22.2064,21.8014,22.0682,876492.15795524,0
+ESI.US,D,20220328,000000,22.0978,22.0978,21.4704,21.8705,923987.13105005,0
+ESI.US,D,20220329,000000,22.167,22.8782,22.167,22.6411,1324543.5592979,0
+ESI.US,D,20220330,000000,22.5127,22.6707,22.0187,22.1767,1341468.5215753,0
+ESI.US,D,20220331,000000,22.0978,22.2164,21.6137,21.6334,1069742.8532006,0
+ESI.US,D,20220401,000000,21.8705,22.0929,21.6928,21.9002,967487.49315456,0
+ESI.US,D,20220404,000000,22.0187,22.0187,21.3224,21.4951,2254548.9271288,0
+ESI.US,D,20220405,000000,21.3668,21.5545,21.1,21.1396,2888470.205488,0
+ESI.US,D,20220406,000000,20.8729,21.0803,20.3937,20.8629,1691061.7716464,0
+ESI.US,D,20220407,000000,20.8729,20.9025,20.1616,20.7247,1321401.3209517,0
+ESI.US,D,20220408,000000,20.7148,20.942,20.211,20.2999,1180839.8078714,0
+ESI.US,D,20220411,000000,20.1023,20.3493,19.9048,19.9146,1051442.1493277,0
+ESI.US,D,20220412,000000,20.0727,20.2209,19.5887,19.8455,1296221.9091012,0
+ESI.US,D,20220413,000000,19.7368,20.1222,19.7368,20.0925,665053.12625202,0
+ESI.US,D,20220414,000000,20.1616,20.3197,20.0826,20.1813,908710.22419382,0
+ESI.US,D,20220418,000000,20.1517,20.2307,19.8061,20.0431,816798.7402499,0
+ESI.US,D,20220419,000000,19.9542,20.9124,19.9542,20.6852,795257.60308246,0
+ESI.US,D,20220420,000000,20.8532,21.1889,20.8532,21.0606,725793.28186003,0
+ESI.US,D,20220421,000000,21.3964,21.4557,20.621,20.7642,1172921.4482247,0
+ESI.US,D,20220422,000000,20.537,20.5814,19.9345,19.9641,755004.76050581,0
+ESI.US,D,20220425,000000,19.7862,20.29,19.4998,20.2703,1005618.5149923,0
+ESI.US,D,20220426,000000,20.1813,20.4678,19.7961,19.9641,986836.95956831,0
+ESI.US,D,20220427,000000,20.0727,20.2999,19.6578,19.7665,1871712.1316165,0
+ESI.US,D,20220428,000000,20.0925,21.1,19.9591,21.0409,2470126.3191281,0
+ESI.US,D,20220429,000000,20.9321,21.3766,20.2851,20.369,1749770.2029115,0
+ESI.US,D,20220502,000000,20.2012,20.379,19.5985,20.3493,1596203.4269339,0
+ESI.US,D,20220503,000000,20.4184,21.0012,20.4184,20.8926,1187662.8383008,0
+ESI.US,D,20220504,000000,21.0902,21.6197,20.6555,21.5248,944270.9679514,0
+ESI.US,D,20220505,000000,21.1494,21.3273,20.6951,20.8926,828070.91292528,0
+ESI.US,D,20220506,000000,20.6654,20.9815,20.2307,20.537,825026.86952744,0
+ESI.US,D,20220509,000000,20.1517,20.5715,19.9443,20.0529,898846.1873237,0
+ESI.US,D,20220510,000000,20.4184,20.4184,19.1639,19.8949,1220502.4684391,0
+ESI.US,D,20220511,000000,19.8554,20.537,19.3516,19.3911,1266521.4803519,0
+ESI.US,D,20220512,000000,19.233,19.8061,19.1046,19.559,1284696.6566622,0
+ESI.US,D,20220513,000000,19.7467,20.3987,19.6875,20.0629,1076183.2270273,0
+ESI.US,D,20220516,000000,19.7764,20.1913,19.6875,19.9443,1063183.0257254,0
+ESI.US,D,20220517,000000,20.4086,20.6852,20.2703,20.5469,1116001.7847294,0
+ESI.US,D,20220518,000000,20.2802,20.5241,19.5887,19.7368,1145891.517142,0
+ESI.US,D,20220519,000000,19.569,20.0135,19.4603,19.6875,1204228.4273138,0
+ESI.US,D,20220520,000000,19.9838,19.9838,19.0553,19.9245,2015924.0672085,0
+ESI.US,D,20220523,000000,20.2604,20.4184,19.8356,20.2604,863817.92338894,0
+ESI.US,D,20220524,000000,20.1222,20.1666,19.648,20.0629,1187663.8506199,0
+ESI.US,D,20220525,000000,20.0629,20.493,19.9641,20.2604,815391.61676371,0
+ESI.US,D,20220526,000000,20.3493,20.8382,20.2802,20.6753,800757.53250729,0
+ESI.US,D,20220527,000000,20.8235,21.0409,20.8136,21.0309,741442.72212845,0
+ESI.US,D,20220531,000000,20.9317,21.3085,20.6541,21.1103,1236257.0100947,0
+ESI.US,D,20220601,000000,21.2491,21.3482,20.5748,21.0805,1231393.9501302,0
+ESI.US,D,20220602,000000,21.1697,21.9531,21.0622,21.9035,1197387.828408,0
+ESI.US,D,20220603,000000,21.844,21.844,21.3929,21.5366,813783.97037944,0
+ESI.US,D,20220606,000000,21.7845,21.9134,21.4721,21.5366,604592.71920867,0
+ESI.US,D,20220607,000000,21.2193,21.8192,21.14,21.8043,729845.25597692,0
+ESI.US,D,20220608,000000,21.6655,21.8529,21.2094,21.2589,500454.45523547,0
+ESI.US,D,20220609,000000,21.14,21.2094,20.7929,20.8029,1329160.415502,0
+ESI.US,D,20220610,000000,20.3567,20.6442,20.0889,20.1187,737155.98216584,0
+ESI.US,D,20220613,000000,19.5634,19.7716,19.1271,19.375,1245095.636708,0
+ESI.US,D,20220614,000000,19.3849,19.5337,18.8098,19.137,1167358.2818496,0
+ESI.US,D,20220615,000000,19.4444,19.5832,18.9784,19.2758,1379190.83415,0
+ESI.US,D,20220616,000000,18.6611,18.7553,17.739,17.9174,2545270.3188128,0
+ESI.US,D,20220617,000000,17.7686,18.1158,17.4564,17.858,2518943.0313026,0
+ESI.US,D,20220621,000000,17.9868,18.2644,17.9174,18.1158,1331752.2993902,0
+ESI.US,D,20220622,000000,17.729,18.205,17.6596,17.8876,1020037.4169719,0
+ESI.US,D,20220623,000000,17.8282,18.1158,17.4118,17.5803,1102765.9132165,0
+ESI.US,D,20220624,000000,17.8382,18.681,17.7984,18.5222,2445713.7390825,0
+ESI.US,D,20220627,000000,18.681,18.681,18.2446,18.4926,1582391.5054391,0
+ESI.US,D,20220628,000000,18.6314,18.7875,18.0265,18.1356,1217736.6382181,0
+ESI.US,D,20220629,000000,18.1256,18.1256,17.4812,17.848,1773523.2761485,0
+ESI.US,D,20220630,000000,17.5902,17.9174,17.2035,17.6498,1787152.3496368,0
+ESI.US,D,20220701,000000,17.491,17.5308,16.5838,16.797,3384172.3670597,0
+ESI.US,D,20220705,000000,16.2516,17.144,16.1128,17.1044,3217530.3692909,0
+ESI.US,D,20220706,000000,17.2332,17.4316,16.7573,17.2134,3132229.1509456,0
+ESI.US,D,20220707,000000,17.3622,17.6696,17.3424,17.382,1107820.591056,0
+ESI.US,D,20220708,000000,17.253,17.4414,17.0944,17.1836,1230747.4919308,0
+ESI.US,D,20220711,000000,17.253,17.4614,17.0151,17.372,1283461.5693441,0
+ESI.US,D,20220712,000000,17.253,17.7538,17.253,17.6298,1423594.746879,0
+ESI.US,D,20220713,000000,17.2332,17.7092,17.1836,17.5803,1274008.7570156,0
+ESI.US,D,20220714,000000,17.3026,17.4018,16.9358,17.372,970136.08826063,0
+ESI.US,D,20220715,000000,17.6992,17.8976,17.3424,17.6894,771407.17306501,0
+ESI.US,D,20220718,000000,17.977,18.1256,17.8382,17.9372,2010272.20329,0
+ESI.US,D,20220719,000000,18.2546,18.5421,18.1852,18.4628,1139843.9720295,0
+ESI.US,D,20220720,000000,18.4727,18.7206,18.4033,18.681,1007414.8415848,0
+ESI.US,D,20220721,000000,18.5421,18.8495,18.4232,18.8396,750073.04397129,0
+ESI.US,D,20220722,000000,18.9288,19.1172,18.7999,18.8693,571544.68686149,0
+ESI.US,D,20220725,000000,19.0082,19.0577,18.7504,18.9388,1077174.8417523,0
+ESI.US,D,20220726,000000,18.8296,19.1073,18.8198,18.9784,867963.4202789,0
+ESI.US,D,20220727,000000,19.0478,19.5733,18.899,19.4642,1158473.2635403,0
+ESI.US,D,20220728,000000,19.3552,19.8311,19.0478,19.4246,895304.2654964,0
+ESI.US,D,20220729,000000,19.5932,19.851,19.5436,19.5932,1532795.7568128,0
+ESI.US,D,20220801,000000,19.5238,20.0493,19.1767,19.9105,1316028.5399735,0
+ESI.US,D,20220802,000000,19.732,20.0195,19.6279,19.6824,831682.08841982,0
+ESI.US,D,20220803,000000,19.7419,19.7419,19.4444,19.5138,886172.16097982,0
+ESI.US,D,20220804,000000,19.494,19.6427,19.4097,19.4642,744354.76317515,0
+ESI.US,D,20220805,000000,19.1668,19.494,19.0874,19.1767,1318695.0539814,0
+ESI.US,D,20220808,000000,19.256,19.5337,19.0676,19.1073,1043710.2926558,0
+ESI.US,D,20220809,000000,19.018,19.028,18.5044,18.552,1949003.9005306,0
+ESI.US,D,20220810,000000,18.9982,19.5733,18.9982,19.5238,888656.13374893,0
+ESI.US,D,20220811,000000,19.6229,19.8906,19.494,19.5138,736413.71502898,0
+ESI.US,D,20220812,000000,19.5535,20.0493,19.494,20.0294,720602.21479586,0
+ESI.US,D,20220815,000000,19.8906,20.0294,19.727,19.9997,801517.40083387,0
+ESI.US,D,20220816,000000,19.8708,20.4657,19.7816,20.4558,929459.64745807,0
+ESI.US,D,20220817,000000,20.2377,20.2873,19.9501,20.1583,800426.18746148,0
+ESI.US,D,20220818,000000,20.1583,20.4806,20.079,20.3765,652804.7850745,0
+ESI.US,D,20220819,000000,20.2476,20.2476,19.7816,19.8906,1486132.7701891,0
+ESI.US,D,20220822,000000,19.613,19.6526,19.1866,19.1966,677953.11839591,0
+ESI.US,D,20220823,000000,19.1966,19.613,19.1966,19.4444,1087165.1926459,0
+ESI.US,D,20220824,000000,19.4048,19.5287,19.256,19.3155,780654.24830659,0
+ESI.US,D,20220825,000000,19.4642,19.8658,19.4642,19.851,694363.6766172,0
+ESI.US,D,20220826,000000,19.8311,19.9204,19.2213,19.2858,1069252.9553936,0
+ESI.US,D,20220829,000000,19.0776,19.3502,18.9388,19.1271,1019969.8464581,0
+ESI.US,D,20220830,000000,19.2957,19.3948,18.7156,18.7404,674397.09404191,0
+ESI.US,D,20220831,000000,18.7404,18.8201,18.4915,18.5911,1057767.5902324,0
+ESI.US,D,20220901,000000,18.4915,18.5214,17.7944,18.1131,1264323.9787672,0
+ESI.US,D,20220902,000000,18.3322,18.5711,18.0446,18.1728,1156548.2675147,0
+ESI.US,D,20220906,000000,18.362,18.4317,17.8641,17.9438,851997.52653838,0
+ESI.US,D,20220907,000000,17.9438,18.7205,17.8841,18.6807,1032099.0552006,0
+ESI.US,D,20220908,000000,18.4915,19.0242,18.3919,18.9993,987229.33120915,0
+ESI.US,D,20220909,000000,19.0491,19.4474,19.0491,19.2483,671777.49681458,0
+ESI.US,D,20220912,000000,19.4175,19.6267,19.308,19.4873,675925.03396956,0
+ESI.US,D,20220913,000000,18.8699,19.1338,18.596,18.6608,1360959.5859858,0
+ESI.US,D,20220914,000000,18.6707,18.6707,18.2027,18.4417,1233876.2356675,0
+ESI.US,D,20220915,000000,18.3919,18.7852,18.2824,18.4417,1016868.6560499,0
+ESI.US,D,20220916,000000,18.143,18.2226,17.6003,17.8741,1948363.3227156,0
+ESI.US,D,20220919,000000,17.7048,18.4815,17.7048,18.4815,924179.73672938,0
+ESI.US,D,20220920,000000,18.3222,18.3222,17.7048,17.8343,1284292.4118882,0
+ESI.US,D,20220921,000000,18.0235,18.2525,17.5505,17.5555,1289733.4182577,0
+ESI.US,D,20220922,000000,17.6351,17.6351,17.2069,17.2169,1400648.4033955,0
+ESI.US,D,20220923,000000,16.9182,16.9679,16.2809,16.7489,1542626.7346056,0
+ESI.US,D,20220926,000000,16.5796,16.9779,16.5796,16.6891,1766357.7430979,0
+ESI.US,D,20220927,000000,16.9281,16.9879,16.3904,16.4501,1320692.3227162,0
+ESI.US,D,20220928,000000,16.4203,16.9978,16.241,16.8584,1418927.694266,0
+ESI.US,D,20220929,000000,16.5597,16.6891,16.0021,16.2908,1793430.2144355,0
+ESI.US,D,20220930,000000,16.241,16.5846,16.1614,16.2012,2273627.647556,0
+ESI.US,D,20221003,000000,16.5298,16.9978,16.4203,16.8783,900911.35031752,0
+ESI.US,D,20221004,000000,17.2169,17.7895,17.2169,17.6949,1184831.8598714,0
+ESI.US,D,20221005,000000,17.426,17.8243,17.3364,17.655,998324.2441603,0
+ESI.US,D,20221006,000000,17.0277,17.3762,16.9082,17.0476,2177441.9426729,0
+ESI.US,D,20221007,000000,16.8783,17.0078,16.1912,16.241,2307508.9087024,0
+ESI.US,D,20221010,000000,16.3406,16.3406,16.0469,16.1813,1011441.7091284,0
+ESI.US,D,20221011,000000,15.9622,16.3207,15.6734,16.1315,1685658.5201681,0
+ESI.US,D,20221012,000000,16.2012,16.251,15.9821,16.012,832308.27388447,0
+ESI.US,D,20221013,000000,15.544,16.2908,15.2453,16.2311,1792385.7982996,0
+ESI.US,D,20221014,000000,16.4402,16.5497,15.8427,15.9821,1461657.3694252,0
+ESI.US,D,20221017,000000,16.3705,16.6145,16.3705,16.5099,1188344.7133745,0
+ESI.US,D,20221018,000000,16.9281,17.202,16.7588,16.8982,1207554.9405507,0
+ESI.US,D,20221019,000000,16.7688,16.8783,16.4053,16.48,984581.13375692,0
+ESI.US,D,20221020,000000,16.5199,16.9928,16.3506,16.4501,1038714.0254766,0
+ESI.US,D,20221021,000000,16.5597,17.2617,16.49,17.2268,951286.35244061,0
+ESI.US,D,20221024,000000,17.3762,17.4061,17.0576,17.1771,1248346.4203808,0
+ESI.US,D,20221025,000000,17.2368,17.6102,17.0775,17.6052,1066079.7367292,0
+ESI.US,D,20221026,000000,17.6052,17.9538,17.5555,17.7546,1483084.9723976,0
+ESI.US,D,20221027,000000,17.9438,18.1679,17.0775,17.3862,1974088.0955393,0
+ESI.US,D,20221028,000000,17.4061,17.9438,17.3165,17.7148,1269005.7749456,0
+ESI.US,D,20221031,000000,17.5057,17.6949,17.1173,17.1273,1855469.537153,0
+ESI.US,D,20221101,000000,17.3862,17.4758,17.1372,17.2567,1411273.3290856,0
+ESI.US,D,20221102,000000,17.2567,17.416,16.5995,16.6493,2638481.369424,0
+ESI.US,D,20221103,000000,16.4302,16.6792,16.2908,16.4203,1561764.6560493,0
+ESI.US,D,20221104,000000,16.8285,17.436,16.8285,17.416,1616429.7982998,0
+ESI.US,D,20221107,000000,17.6252,17.6252,17.1976,17.5355,780490.16985056,0
+ESI.US,D,20221108,000000,17.6052,17.8243,17.3463,17.5455,1077590.4076422,0
+ESI.US,D,20221109,000000,17.416,17.5853,17.1472,17.1472,835044.84500973,0
+ESI.US,D,20221110,000000,18.0434,18.5413,17.9239,18.5014,1540208.5095525,0
+ESI.US,D,20221111,000000,18.6807,19.0591,18.4417,18.9595,4040499.5647516,0
+ESI.US,D,20221114,000000,18.8201,19.2682,18.7404,18.85,3017560.2399119,0
+ESI.US,D,20221115,000000,19.1686,19.1885,18.8101,19.0192,2246102.2611441,0
+ESI.US,D,20221116,000000,19.308,19.4275,18.85,18.9595,1803722.7346053,0
+ESI.US,D,20221117,000000,18.4019,18.9794,18.3023,18.9595,1028499.836517,0
+ESI.US,D,20221118,000000,19.2582,19.2682,18.8201,19.0591,1614711.532907,0
+ESI.US,D,20221121,000000,18.8898,19.069,18.6906,18.7305,920101.49256803,0
+ESI.US,D,20221122,000000,18.8599,19.0292,18.83,19.0292,663413.12951098,0
+ESI.US,D,20221123,000000,19.2383,19.5072,19.1586,19.4275,755260.49044506,0
+ESI.US,D,20221125,000000,19.3279,19.4275,19.2284,19.3678,414162.21443693,0
+ESI.US,D,20221128,000000,19.079,19.1875,18.6707,18.7205,1194735.7367291,0
+ESI.US,D,20221129,000000,18.7205,18.9585,18.6608,18.84,819923.90870402,0
+ESI.US,D,20221130,000000,18.78,19.56,18.59,19.56,978434,0
+ESI.US,D,20221201,000000,19.76,19.88,19.57,19.66,994951,0
+ESI.US,D,20221202,000000,19.35,19.705,19.35,19.65,934551,0
+ESI.US,D,20221205,000000,19.38,19.61,19.27,19.28,884016,0
+ESI.US,D,20221206,000000,19.3,19.46,18.91,19.16,804366,0
+ESI.US,D,20221207,000000,19.05,19.21,18.845,18.93,770183,0
+ESI.US,D,20221208,000000,19.07,19.141,18.82,18.9,725234,0
+ESI.US,D,20221209,000000,18.87,19.03,18.83,18.83,542126,0
+ESI.US,D,20221212,000000,18.8,18.86,18.59,18.82,697569,0
+ESI.US,D,20221213,000000,19.47,19.6,18.89,19.03,1119652,0
+ESI.US,D,20221214,000000,19.04,19.2,18.78,18.98,1199323,0
+ESI.US,D,20221215,000000,18.67,18.67,18.38,18.41,1236332,0
+ESI.US,D,20221216,000000,18.16,18.44,18.13,18.37,1781402,0
+ESI.US,D,20221219,000000,18.36,18.385,17.96,18.1,1535626,0
+ESI.US,D,20221220,000000,18.04,18.2,18.01,18.08,822491,0
+ESI.US,D,20221221,000000,18.22,18.495,18.21,18.33,1791509,0
+ESI.US,D,20221222,000000,18.1,18.1,17.725,18.07,947523,0
+ESI.US,D,20221223,000000,18.01,18.38,18,18.34,711403,0
+ESI.US,D,20221227,000000,18.35,18.5067,18.24,18.42,542347,0
+ESI.US,D,20221228,000000,18.43,18.49,17.835,17.85,704881,0
+ESI.US,D,20221229,000000,17.95,18.4,17.95,18.23,595926,0
+ESI.US,D,20221230,000000,18.03,18.25,17.95,18.19,638769,0
+ESI.US,D,20230103,000000,18.33,18.41,17.77,18.11,1340178,0
+ESI.US,D,20230104,000000,18.4,18.43,18.095,18.19,1422668,0
+ESI.US,D,20230105,000000,17.97,18.145,17.76,17.89,1180709,0
+ESI.US,D,20230106,000000,18.1,18.53,18.08,18.52,965338,0
+ESI.US,D,20230109,000000,18.7,19.5,18.62,19.15,1598491,0
+ESI.US,D,20230110,000000,19.1,19.23,18.82,19.03,2203718,0
+ESI.US,D,20230111,000000,19.27,19.485,19.26,19.43,749278,0
+ESI.US,D,20230112,000000,19.49,19.58,19.31,19.5,701578,0
+ESI.US,D,20230113,000000,19.23,19.59,19.23,19.53,586040,0
+ESI.US,D,20230117,000000,19.53,19.55,19.37,19.4,742480,0
+ESI.US,D,20230118,000000,19.49,19.755,19.34,19.43,1009387,0
+ESI.US,D,20230119,000000,19.2,19.37,19.1,19.3,823823,0
+ESI.US,D,20230120,000000,19.4,19.74,19.3,19.74,722166,0
+ESI.US,D,20230123,000000,19.87,20.29,19.79,20.2,931889,0
+ESI.US,D,20230124,000000,20.23,20.245,20.03,20.2,720264,0
+ESI.US,D,20230125,000000,19.85,20.11,19.69,19.7,1230002,0
+ESI.US,D,20230126,000000,19.74,20.18,19.62,20.12,903250,0
+ESI.US,D,20230127,000000,20.01,20.295,19.95,20.2,644826,0
+ESI.US,D,20230130,000000,20.05,20.215,19.94,19.94,767557,0
+ESI.US,D,20230131,000000,20.03,20.53,20.02,20.48,892110,0
+ESI.US,D,20230201,000000,20.51,21.14,20.46,21,1681209,0
+ESI.US,D,20230202,000000,21.2,21.9,21.18,21.78,1978330,0
+ESI.US,D,20230203,000000,21.38,21.815,21.3377,21.65,1686429,0
+ESI.US,D,20230206,000000,21.43,21.43,20.8,21.1,1097125,0
+ESI.US,D,20230207,000000,20.95,21.07,20.6,20.99,1783475,0
+ESI.US,D,20230208,000000,20.8,20.97,20.59,20.6,920517,0
+ESI.US,D,20230209,000000,20.88,20.955,20.11,20.18,1107802,0
+ESI.US,D,20230210,000000,20.02,20.08,19.705,19.88,3581076,0
+ESI.US,D,20230213,000000,19.85,20.24,19.73,20.18,2714378,0
+ESI.US,D,20230214,000000,20.12,20.48,20.07,20.3,1962842,0
+ESI.US,D,20230215,000000,20.21,20.66,20.05,20.58,1238546,0
+ESI.US,D,20230216,000000,20.27,20.57,20.13,20.26,1413121,0
+ESI.US,D,20230217,000000,20.23,20.29,19.95,20.13,1826157,0
+ESI.US,D,20230221,000000,19.92,19.96,19.465,19.49,1559284,0
+ESI.US,D,20230222,000000,19.6,20.495,19,20.36,2470053,0
+ESI.US,D,20230223,000000,20.63,21.01,20.11,20.61,2276245,0
+ESI.US,D,20230224,000000,20.31,20.645,20.2,20.54,1530948,0
+ESI.US,D,20230227,000000,20.82,20.88,20.47,20.51,1075343,0
+ESI.US,D,20230228,000000,20.57,20.785,20.48,20.54,1584193,0
+ESI.US,D,20230301,000000,20.43,20.975,20.22,20.7,1528953,0
+ESI.US,D,20230302,000000,20.47,20.995,20.31,20.94,1045241,0
+ESI.US,D,20230303,000000,21.13,21.2,20.91,21.14,774964,0
+ESI.US,D,20230306,000000,21.11,21.13,20.55,20.56,1075521,0
+ESI.US,D,20230307,000000,20.58,20.69,20.28,20.31,943444,0
+ESI.US,D,20230308,000000,20.3,20.625,20.24,20.52,1211388,0
+ESI.US,D,20230309,000000,20.63,20.74,19.81,19.85,899015,0
+ESI.US,D,20230310,000000,19.78,19.78,19.105,19.29,801846,0
+ESI.US,D,20230313,000000,18.97,19.25,18.67,19.01,1155468,0
+ESI.US,D,20230314,000000,19.41,19.65,19.08,19.37,851147,0
+ESI.US,D,20230315,000000,18.74,18.7625,18.33,18.57,1159974,0
+ESI.US,D,20230316,000000,18.4,19.025,18.34,18.92,1118600,0
+ESI.US,D,20230317,000000,18.76,18.925,18.33,18.38,1132772,0
+ESI.US,D,20230320,000000,18.59,18.79,18.49,18.55,1118986,0
+ESI.US,D,20230321,000000,18.87,19.08,18.8,18.92,681107,0
+ESI.US,D,20230322,000000,18.94,19,18.38,18.38,1066878,0
+ESI.US,D,20230323,000000,18.42,18.88,18.21,18.36,893933,0
+ESI.US,D,20230324,000000,18.12,18.47,17.85,18.44,804706,0
+ESI.US,D,20230327,000000,18.7,18.81,18.495,18.6,753915,0
+ESI.US,D,20230328,000000,18.56,18.775,18.505,18.66,1039412,0
+ESI.US,D,20230329,000000,18.94,18.94,18.67,18.84,1107363,0
+ESI.US,D,20230330,000000,19.02,19.05,18.73,18.81,838707,0
+ESI.US,D,20230331,000000,18.95,19.32,18.86,19.31,1127186,0
+ESI.US,D,20230403,000000,19.25,19.39,18.63,18.84,1295164,0
+ESI.US,D,20230404,000000,18.8,18.86,18.045,18.17,1434424,0
+ESI.US,D,20230405,000000,18,18.28,17.91,18.22,2142700,0
+ESI.US,D,20230406,000000,18.13,18.275,17.9,18.26,1207292,0
+ESI.US,D,20230410,000000,18.06,18.26,17.935,18.15,865683,0
+ESI.US,D,20230411,000000,18.3,18.61,18.3,18.52,666558,0
+ESI.US,D,20230412,000000,18.76,18.79,18.225,18.25,940134,0
+ESI.US,D,20230413,000000,18.26,18.66,18.19,18.63,615221,0
+ESI.US,D,20230414,000000,18.54,18.8,18.185,18.41,1462886,0
+ESI.US,D,20230417,000000,18.36,18.54,18.3,18.49,728316,0
+ESI.US,D,20230418,000000,18.63,18.68,18.39,18.46,631008,0
+ESI.US,D,20230419,000000,18.35,18.49,18.2378,18.48,838717,0
+ESI.US,D,20230420,000000,18.38,18.455,18.18,18.37,757963,0
+ESI.US,D,20230421,000000,18.31,18.36,18.005,18.24,650020,0
+ESI.US,D,20230424,000000,18.32,18.38,18.11,18.27,827879,0
+ESI.US,D,20230425,000000,18.03,18.115,17.57,17.62,1144664,0
+ESI.US,D,20230426,000000,17.55,17.71,17.49,17.6,1233397,0
+ESI.US,D,20230427,000000,17.34,17.93,17.08,17.92,1472847,0
+ESI.US,D,20230428,000000,17.99,18.36,17.94,18.15,1139818,0
+ESI.US,D,20230501,000000,18.27,18.46,18.205,18.41,1262920,0
+ESI.US,D,20230502,000000,18.16,18.31,17.63,17.98,1537222,0
+ESI.US,D,20230503,000000,18.12,18.47,18.015,18.15,1757017,0
+ESI.US,D,20230504,000000,18.06,18.16,17.615,17.63,989295,0
+ESI.US,D,20230505,000000,17.99,18.21,17.97,18.13,769583,0
+ESI.US,D,20230508,000000,18.21,18.28,18.04,18.14,637272,0
+ESI.US,D,20230509,000000,18,18,17.755,17.79,928723,0
+ESI.US,D,20230510,000000,18.04,18.095,17.56,17.72,793304,0
+ESI.US,D,20230511,000000,17.56,17.845,17.53,17.78,1301497,0
+ESI.US,D,20230512,000000,17.81,17.87,17.585,17.64,1260901,0
+ESI.US,D,20230515,000000,17.74,17.86,17.63,17.77,1173663,0
+ESI.US,D,20230516,000000,17.69,17.805,17.53,17.73,924647,0
+ESI.US,D,20230517,000000,17.78,18.155,17.74,18.08,1504086,0
+ESI.US,D,20230518,000000,18.03,18.595,17.945,18.58,1399736,0
+ESI.US,D,20230519,000000,18.8,18.88,18.305,18.42,1010133,0
+ESI.US,D,20230522,000000,18.47,18.68,18.44,18.55,997414,0
+ESI.US,D,20230523,000000,18.54,18.725,18.25,18.26,826084,0
+ESI.US,D,20230524,000000,18.14,18.16,17.81,17.87,1268997,0
+ESI.US,D,20230525,000000,17.91,18.37,17.87,18.3,2170191,0
+ESI.US,D,20230526,000000,18.39,18.88,18.375,18.67,2077342,0
+ESI.US,D,20230530,000000,18.72,18.84,18.315,18.37,1789547,0
+ESI.US,D,20230531,000000,18.12,18.29,17.7,17.93,2188284,0
+ESI.US,D,20230601,000000,17.89,18.39,17.78,18.14,3059639,0
+ESI.US,D,20230602,000000,18.38,19.08,18.38,19.07,2077871,0
+ESI.US,D,20230605,000000,19.06,19.06,18.485,18.77,1487604,0
+ESI.US,D,20230606,000000,18.6,19.09,18.57,19.01,1205653,0
+ESI.US,D,20230607,000000,19.07,19.24,18.95,19.22,1248039,0
+ESI.US,D,20230608,000000,19.14,19.205,18.63,18.76,1303413,0
+ESI.US,D,20230609,000000,18.73,18.74,18.38,18.5,1704323,0
+ESI.US,D,20230612,000000,18.6,18.825,18.44,18.78,1271943,0
+ESI.US,D,20230613,000000,18.93,19.13,18.82,19.08,1470095,0
+ESI.US,D,20230614,000000,19.17,19.17,18.785,18.93,1279606,0
+ESI.US,D,20230615,000000,18.81,19.175,18.69,19.14,1425986,0
+ESI.US,D,20230616,000000,19.23,19.28,18.87,18.96,1430483,0
+ESI.US,D,20230620,000000,19,19,18.68,18.88,1363918,0
+ESI.US,D,20230621,000000,18.85,18.875,18.64,18.66,1452580,0
+ESI.US,D,20230622,000000,18.5,18.5,18.21,18.36,966949,0
+ESI.US,D,20230623,000000,18.12,18.3,18.01,18.17,1686247,0
+ESI.US,D,20230626,000000,18.09,18.61,18.09,18.48,1072610,0
+ESI.US,D,20230627,000000,18.47,18.99,18.34,18.89,1671481,0
+ESI.US,D,20230628,000000,18.88,18.98,18.69,18.79,1288466,0
+ESI.US,D,20230629,000000,18.85,19.16,18.7773,19,1041106,0
+ESI.US,D,20230630,000000,19.14,19.305,19,19.2,1006986,0
+ESI.US,D,20230703,000000,19.12,19.38,19.08,19.29,586374,0
+ESI.US,D,20230705,000000,19.07,19.095,18.77,18.77,1437745,0
+ESI.US,D,20230706,000000,18.57,18.67,18.255,18.46,1255755,0
+ESI.US,D,20230707,000000,18.47,19.125,18.465,18.89,1379669,0
+ESI.US,D,20230710,000000,18.73,19.12,18.73,18.87,1300534,0
+ESI.US,D,20230711,000000,18.91,19.11,18.91,19.1,1076134,0
+ESI.US,D,20230712,000000,19.39,19.465,19.155,19.38,967518,0
+ESI.US,D,20230713,000000,19.45,19.74,19.39,19.72,1681349,0
+ESI.US,D,20230714,000000,19.67,19.67,19.265,19.5,1460617,0
+ESI.US,D,20230717,000000,19.51,19.85,19.29,19.72,2047717,0
+ESI.US,D,20230718,000000,19.81,20.37,19.78,20.28,1845219,0
+ESI.US,D,20230719,000000,20.29,20.35,20.13,20.27,1422737,0
+ESI.US,D,20230720,000000,20.26,20.38,19.915,20.06,1473536,0
+ESI.US,D,20230721,000000,20.12,20.12,19.808,20,998928,0
+ESI.US,D,20230724,000000,19.98,20.2,19.77,19.79,1053426,0
+ESI.US,D,20230725,000000,19.86,20.12,19.79,19.88,925343,0
+ESI.US,D,20230726,000000,19.94,20.145,19.77,19.86,1784745,0
+ESI.US,D,20230727,000000,20.1,20.98,20.01,20.59,2829721,0
+ESI.US,D,20230728,000000,20.77,20.99,20.65,20.93,2000849,0
+ESI.US,D,20230731,000000,20.94,21.025,20.785,20.96,1886768,0
+ESI.US,D,20230801,000000,20.85,21.03,20.79,20.88,1307762,0
+ESI.US,D,20230802,000000,20.54,20.81,20.475,20.6,1480872,0
+ESI.US,D,20230803,000000,20.52,21,20.3757,20.73,1335814,0
+ESI.US,D,20230804,000000,20.85,20.94,20.47,20.49,977793,0
+ESI.US,D,20230807,000000,20.56,20.76,20.485,20.68,1007137,0
+ESI.US,D,20230808,000000,20.35,20.905,20.135,20.86,1379290,0
+ESI.US,D,20230809,000000,20.81,21.12,20.76,20.87,1380764,0
+ESI.US,D,20230810,000000,20.91,20.96,20.35,20.4,1002971,0
+ESI.US,D,20230811,000000,20.38,20.545,20.265,20.27,775973,0
+ESI.US,D,20230814,000000,20.11,20.25,19.975,20.07,983651,0
+ESI.US,D,20230815,000000,19.85,19.985,19.7,19.75,1348541,0
+ESI.US,D,20230816,000000,19.71,19.73,19.3,19.35,1320221,0
+ESI.US,D,20230817,000000,19.36,19.61,19.205,19.22,623299,0
+ESI.US,D,20230818,000000,19.04,19.47,19.0019,19.3,1304279,0
+ESI.US,D,20230821,000000,19.38,19.38,18.905,18.93,1271665,0
+ESI.US,D,20230822,000000,19.09,19.09,18.87,18.89,1142026,0
+ESI.US,D,20230823,000000,18.94,19.35,18.84,19.33,1196456,0
+ESI.US,D,20230824,000000,19.24,19.955,19.18,19.75,2554849,0
+ESI.US,D,20230825,000000,19.82,20.36,19.8,20.19,3942141,0
+ESI.US,D,20230828,000000,20.36,20.395,20.05,20.14,1672942,0
+ESI.US,D,20230829,000000,20.09,20.62,20.01,20.61,1730137,0
+ESI.US,D,20230830,000000,20.59,20.835,20.47,20.66,1518839,0
+ESI.US,D,20230831,000000,20.66,20.82,20.48,20.62,852036,0
+ESI.US,D,20230901,000000,20.81,20.94,20.72,20.88,877054,0
+ESI.US,D,20230905,000000,20.76,20.93,20.475,20.68,2341480,0
+ESI.US,D,20230906,000000,20.7,20.905,20.29,20.75,2362976,0
+ESI.US,D,20230907,000000,20.52,20.74,20.35,20.54,2946598,0
+ESI.US,D,20230908,000000,20.52,20.59,20.13,20.15,1542459,0
+ESI.US,D,20230911,000000,20.45,20.45,19.645,19.7,1464024,0
+ESI.US,D,20230912,000000,19.59,19.88,19.47,19.49,862044,0
+ESI.US,D,20230913,000000,19.47,19.535,19.25,19.34,1231571,0
+ESI.US,D,20230914,000000,19.5,19.885,19.395,19.8,1085794,0
+ESI.US,D,20230915,000000,19.71,19.725,19.445,19.53,1402048,0
+ESI.US,D,20230918,000000,19.53,19.68,19.361,19.61,1085179,0
+ESI.US,D,20230919,000000,19.66,19.765,19.445,19.57,1149217,0
+ESI.US,D,20230920,000000,19.62,19.7,19.17,19.21,818120,0
+ESI.US,D,20230921,000000,19.1,19.1,18.83,18.9,732077,0
+ESI.US,D,20230922,000000,18.95,19.22,18.84,19.05,733535,0
+ESI.US,D,20230925,000000,18.95,19.66,18.84,19.5,1121362,0
+ESI.US,D,20230926,000000,19.31,19.49,19.05,19.05,932760,0
+ESI.US,D,20230927,000000,19.24,19.345,19.075,19.25,935633,0
+ESI.US,D,20230928,000000,19.29,19.625,19.215,19.56,785658,0
+ESI.US,D,20230929,000000,19.73,19.81,19.53,19.61,817577,0
+ESI.US,D,20231002,000000,19.56,19.64,19.175,19.34,793488,0
+ESI.US,D,20231003,000000,19.21,19.415,19,19.11,1049314,0
+ESI.US,D,20231004,000000,19.12,19.245,18.815,19.13,708580,0
+ESI.US,D,20231005,000000,19.14,19.255,18.94,18.95,893743,0
+ESI.US,D,20231006,000000,18.88,19.48,18.76,19.47,1694920,0
+ESI.US,D,20231009,000000,19.26,19.42,18.975,19.26,981627,0
+ESI.US,D,20231010,000000,19.39,19.615,19.32,19.37,834325,0
+ESI.US,D,20231011,000000,19.48,19.61,19.22,19.39,741553,0
+ESI.US,D,20231012,000000,19.49,19.5,18.985,19.19,508774,0
+ESI.US,D,20231013,000000,19.21,19.25,18.92,19,723102,0
+ESI.US,D,20231016,000000,19.2,19.43,19.12,19.15,788067,0
+ESI.US,D,20231017,000000,18.95,19.395,18.94,19.21,1208076,0
+ESI.US,D,20231018,000000,18.89,18.99,18.44,18.53,708377,0
+ESI.US,D,20231019,000000,18.51,18.77,18.375,18.46,1199135,0
+ESI.US,D,20231020,000000,18.5,18.59,18.32,18.37,916939,0
+ESI.US,D,20231023,000000,18.26,18.5,18.18,18.18,1564769,0
+ESI.US,D,20231024,000000,18.32,18.465,18.205,18.35,875944,0
+ESI.US,D,20231025,000000,18.23,18.255,17.57,17.62,2164407,0
+ESI.US,D,20231026,000000,19.15,19.5,17.84,18.3,2930209,0
+ESI.US,D,20231027,000000,18.28,18.44,17.96,18,1487325,0
+ESI.US,D,20231030,000000,18.13,18.32,17.91,18.2,1162319,0
+ESI.US,D,20231031,000000,18.03,18.3,18,18.23,1151649,0
+ESI.US,D,20231101,000000,18.16,18.18,17.76,18.11,1215520,0
+ESI.US,D,20231102,000000,18.25,18.63,18.19,18.58,1271330,0
+ESI.US,D,20231103,000000,18.95,19.485,18.855,19.4,1205464,0
+ESI.US,D,20231106,000000,19.35,19.49,19.24,19.33,1250555,0
+ESI.US,D,20231107,000000,19.2,19.2,18.95,18.97,835307,0
+ESI.US,D,20231108,000000,19,19.175,18.82,19.11,1269718,0
+ESI.US,D,20231109,000000,19.27,19.27,18.9,18.96,714114,0
+ESI.US,D,20231110,000000,19,19.27,18.855,19.27,494992,0
+ESI.US,D,20231113,000000,19.15,19.385,19.11,19.29,724311,0
+ESI.US,D,20231114,000000,19.66,20.45,19.66,20.45,1054746,0
+ESI.US,D,20231115,000000,20.43,20.65,20.185,20.39,1126225,0
+ESI.US,D,20231116,000000,20.28,20.41,20.165,20.36,949281,0
+ESI.US,D,20231117,000000,20.5,20.56,20.35,20.45,749750,0
+ESI.US,D,20231120,000000,20.45,20.67,20.35,20.6,807841,0
+ESI.US,D,20231121,000000,20.56,20.6499,20.41,20.41,723579,0
+ESI.US,D,20231122,000000,20.48,20.615,20.36,20.51,610272,0
+ESI.US,D,20231124,000000,20.5,20.72,20.5,20.61,338278,0
+ESI.US,D,20231127,000000,20.47,20.7,20.46,20.57,624826,0
+ESI.US,D,20231128,000000,20.56,20.81,20.41,20.75,1596421,0
+ESI.US,D,20231129,000000,20.96,21.14,20.785,20.93,1488274,0
+ESI.US,D,20231130,000000,20.87,20.99,20.71,20.96,1508893,0
+ESI.US,D,20231201,000000,20.89,21.26,20.82,21.25,905569,0
+ESI.US,D,20231204,000000,21.14,21.28,20.905,20.96,1563228,0
+ESI.US,D,20231205,000000,20.78,20.835,20.45,20.46,1069663,0
+ESI.US,D,20231206,000000,20.58,20.91,20.31,20.34,1344029,0
+ESI.US,D,20231207,000000,20.43,20.72,20.37,20.66,1089575,0
+ESI.US,D,20231208,000000,20.65,20.91,20.6325,20.82,897564,0
+ESI.US,D,20231211,000000,20.74,21.33,20.74,21.15,1429786,0
+ESI.US,D,20231212,000000,21.18,21.25,21.02,21.12,1085350,0
+ESI.US,D,20231213,000000,21.04,21.86,20.985,21.76,1281460,0
+ESI.US,D,20231214,000000,22,22.75,21.94,22.41,1530619,0
+ESI.US,D,20231215,000000,22.37,22.495,22.2,22.36,1488334,0
+ESI.US,D,20231218,000000,22.4,22.5,22.18,22.21,1016056,0
+ESI.US,D,20231219,000000,22.46,22.49,22.175,22.2,1593754,0
+ESI.US,D,20231220,000000,22.28,22.895,22.1,22.67,3348148,0
+ESI.US,D,20231221,000000,22.92,23.385,22.88,23.32,2443914,0
+ESI.US,D,20231222,000000,23.43,23.55,23.34,23.46,1012223,0
+ESI.US,D,20231226,000000,23.58,23.745,23.44,23.59,706705,0
+ESI.US,D,20231227,000000,23.6,23.6897,23.445,23.51,649720,0
+ESI.US,D,20231228,000000,23.54,23.57,23.3,23.47,779238,0
+ESI.US,D,20231229,000000,23.33,23.4,23.11,23.14,685421,0
+ESI.US,D,20240102,000000,22.92,23.06,22.625,22.81,968780,0
+ESI.US,D,20240103,000000,22.5,22.51,22.215,22.33,1272351,0
+ESI.US,D,20240104,000000,22.36,22.43,22.1,22.21,1288417,0
+ESI.US,D,20240105,000000,22.21,22.5692,22.19,22.35,1099659,0
+ESI.US,D,20240108,000000,22.3,22.6,22.28,22.58,1080892,0
+ESI.US,D,20240109,000000,22.3,22.67,22.25,22.66,1339899,0
+ESI.US,D,20240110,000000,22.69,22.78,22.44,22.67,1252653,0
+ESI.US,D,20240111,000000,22.72,22.75,22.47,22.63,1343000,0
+ESI.US,D,20240112,000000,22.82,22.84,22.22,22.24,2367598,0
+ESI.US,D,20240116,000000,22.04,22.09,21.765,22.05,1086185,0
+ESI.US,D,20240117,000000,21.7,21.89,21.7,21.77,867201,0
+ESI.US,D,20240118,000000,21.91,22.395,21.875,22.37,1034227,0
+ESI.US,D,20240119,000000,22.3,23.17,22.14,22.98,3236408,0
+ESI.US,D,20240122,000000,23.06,23.31,23.02,23.14,1445096,0
+ESI.US,D,20240123,000000,23.32,23.39,22.735,22.99,1570122,0
+ESI.US,D,20240124,000000,23.06,23.06,22.4,22.42,1368078,0
+ESI.US,D,20240125,000000,22.59,22.755,22.29,22.49,1350079,0
+ESI.US,D,20240126,000000,22.72,22.755,22.475,22.52,857875,0
+ESI.US,D,20240129,000000,22.44,22.885,22.33,22.83,850509,0
+ESI.US,D,20240130,000000,22.77,22.93,22.64,22.72,777645,0
+ESI.US,D,20240131,000000,22.7,22.77,22.23,22.23,1383788,0
+ESI.US,D,20240201,000000,22.35,22.49,22.02,22.44,826989,0
+ESI.US,D,20240202,000000,22.2,22.335,21.935,22.26,1416380,0
+ESI.US,D,20240205,000000,22,22.005,21.58,21.8,1682036,0
+ESI.US,D,20240206,000000,21.9,22.27,21.9,22.25,1179149,0
+ESI.US,D,20240207,000000,22.37,22.635,22.215,22.56,1103333,0
+ESI.US,D,20240208,000000,22.52,22.795,22.42,22.73,862822,0
+ESI.US,D,20240209,000000,22.76,23.03,22.63,22.98,1115563,0
+ESI.US,D,20240212,000000,22.99,23.465,22.98,23.2,993658,0
+ESI.US,D,20240213,000000,22.64,22.92,22.455,22.68,1259164,0
+ESI.US,D,20240214,000000,22.93,23.305,22.765,23.2,1418834,0
+ESI.US,D,20240215,000000,23.35,23.86,23.35,23.84,1197876,0
+ESI.US,D,20240216,000000,23.66,24.14,23.66,23.86,1840939,0
+ESI.US,D,20240220,000000,23.5,23.76,23.37,23.48,1999188,0
+ESI.US,D,20240221,000000,21.96,23.19,21.42,23,3472754,0
+ESI.US,D,20240222,000000,23.3,23.85,23.3,23.54,1667191,0
+ESI.US,D,20240223,000000,23.54,23.605,23.09,23.39,1584807,0
+ESI.US,D,20240226,000000,23.36,23.5399,23.235,23.37,1298877,0
+ESI.US,D,20240227,000000,23.55,23.665,23.35,23.4,927613,0
+ESI.US,D,20240228,000000,23.28,23.51,23.23,23.35,777264,0
+ESI.US,D,20240229,000000,23.41,23.545,23.27,23.5,1670839,0
+ESI.US,D,20240301,000000,23.39,23.79,23.39,23.63,1131576,0
+ESI.US,D,20240304,000000,23.57,23.7975,23.52,23.56,892917,0
+ESI.US,D,20240305,000000,23.38,23.55,23.09,23.21,1449862,0
+ESI.US,D,20240306,000000,23.5,23.71,23.41,23.7,1587452,0
+ESI.US,D,20240307,000000,23.94,24.33,23.94,24.15,1168532,0
+ESI.US,D,20240308,000000,24.26,24.43,23.91,23.95,998641,0
+ESI.US,D,20240311,000000,23.92,24.135,23.75,23.98,881752,0
+ESI.US,D,20240312,000000,24.01,24.13,23.875,24.11,668685,0
+ESI.US,D,20240313,000000,24.07,24.635,24.07,24.41,1729883,0
+ESI.US,D,20240314,000000,24.32,24.46,23.95,24.12,836899,0
+ESI.US,D,20240315,000000,23.89,24.315,23.89,24.11,1189356,0
+ESI.US,D,20240318,000000,24.21,24.405,24.05,24.07,1416499,0
+ESI.US,D,20240319,000000,24.07,24.26,23.97,23.98,1203018,0
+ESI.US,D,20240320,000000,24.06,24.63,23.98,24.59,1005809,0
+ESI.US,D,20240321,000000,24.7,24.95,24.61,24.62,1556302,0
+ESI.US,D,20240322,000000,24.67,25.05,24.64,24.76,1708723,0
+ESI.US,D,20240325,000000,24.76,24.97,24.68,24.76,921442,0
+ESI.US,D,20240326,000000,24.86,24.91,24.67,24.67,1582605,0
+ESI.US,D,20240327,000000,24.86,24.96,24.68,24.89,1299818,0
+ESI.US,D,20240328,000000,25.02,25.14,24.85,24.98,1309116,0
+ESI.US,D,20240401,000000,25.12,25.14,24.848,24.99,958777,0
+ESI.US,D,20240402,000000,24.85,24.89,24.56,24.67,1073706,0
+ESI.US,D,20240403,000000,24.67,25.24,24.61,25.04,1872549,0
+ESI.US,D,20240404,000000,25.2,25.49,24.835,24.97,1930871,0
+ESI.US,D,20240405,000000,24.97,25.015,24.635,24.71,1184099,0
+ESI.US,D,20240408,000000,24.95,25.36,24.71,25.35,1326717,0
+ESI.US,D,20240409,000000,25.49,25.72,25.315,25.71,1312853,0
+ESI.US,D,20240410,000000,25.29,25.81,25.2,25.29,1723166,0
+ESI.US,D,20240411,000000,25.33,25.34,24.87,25.19,954960,0
+ESI.US,D,20240412,000000,24.96,25.085,24.46,24.61,718477,0
+ESI.US,D,20240415,000000,24.84,24.99,24.28,24.45,1077746,0
+ESI.US,D,20240416,000000,24.29,24.37,23.96,24.08,1430729,0
+ESI.US,D,20240417,000000,24.3,24.345,23.77,23.77,1197150,0
+ESI.US,D,20240418,000000,23.89,23.905,23.49,23.63,1083692,0
+ESI.US,D,20240419,000000,23.65,23.805,23.45,23.77,1030915,0
+ESI.US,D,20240422,000000,23.7,23.855,23.43,23.7,1385263,0
+ESI.US,D,20240423,000000,23.58,24.09,23.495,23.98,915382,0
+ESI.US,D,20240424,000000,23.96,24.065,23.555,23.82,1572995,0
+ESI.US,D,20240425,000000,23.66,23.79,23.445,23.68,1899791,0
+ESI.US,D,20240426,000000,23.86,23.98,23.72,23.85,1579320,0
+ESI.US,D,20240429,000000,24.02,24.205,23.96,24.15,2457737,0
+ESI.US,D,20240430,000000,23.84,24.07,23.1,23.13,1951384,0
+ESI.US,D,20240501,000000,23.38,23.94,23.31,23.32,1204596,0
+ESI.US,D,20240502,000000,23.62,23.785,23.35,23.6,804935,0
+ESI.US,D,20240503,000000,23.97,24.04,23.75,23.82,1279326,0
+ESI.US,D,20240506,000000,24,24.03,23.705,23.86,1266639,0
+ESI.US,D,20240507,000000,23.91,24.23,23.91,24,1274428,0
+ESI.US,D,20240508,000000,23.8,24.03,23.755,23.79,2146537,0
+ESI.US,D,20240509,000000,23.87,24.095,23.755,24,999380,0
+ESI.US,D,20240510,000000,24.09,24.14,23.86,23.93,753961,0
+ESI.US,D,20240513,000000,24.06,24.09,23.765,23.77,926089,0
+ESI.US,D,20240514,000000,23.9,23.92,23.585,23.69,1043335,0
+ESI.US,D,20240515,000000,23.92,24.005,23.675,23.78,2042500,0
+ESI.US,D,20240516,000000,23.79,23.89,23.7,23.72,747472,0
+ESI.US,D,20240517,000000,23.77,23.97,23.742,23.8,1270220,0
+ESI.US,D,20240520,000000,23.8,24.025,23.755,23.85,1218182,0
+ESI.US,D,20240521,000000,23.81,24.13,23.77,24.12,1483781,0
+ESI.US,D,20240522,000000,23.95,24.11,23.71,23.83,1089190,0
+ESI.US,D,20240523,000000,24.02,24.17,23.79,23.88,1478258,0
+ESI.US,D,20240524,000000,24.07,24.37,23.995,24.35,1518281,0
+ESI.US,D,20240528,000000,24.49,24.67,24.035,24.07,1335774,0
+ESI.US,D,20240529,000000,23.81,23.92,23.67,23.75,993477,0
+ESI.US,D,20240530,000000,23.83,24.055,23.795,23.92,1049362,0
+ESI.US,D,20240531,000000,23.88,24.04,23.675,24.03,1793809,0
+ESI.US,D,20240603,000000,24.17,24.31,23.68,23.74,1246113,0
+ESI.US,D,20240604,000000,23.51,23.625,23.13,23.16,1885959,0
+ESI.US,D,20240605,000000,23.24,23.96,23.18,23.91,1375581,0
+ESI.US,D,20240606,000000,23.91,23.99,23.605,23.66,1672469,0
+ESI.US,D,20240607,000000,23.39,23.695,23.37,23.52,987875,0
+ESI.US,D,20240610,000000,23.32,23.78,23.3,23.64,983091,0
+ESI.US,D,20240611,000000,23.56,23.75,23.46,23.73,789851,0
+ESI.US,D,20240612,000000,25.96,27.01,25.58,26.95,5407344,0
+ESI.US,D,20240613,000000,27.07,27.078,26.255,26.75,2731380,0
+ESI.US,D,20240614,000000,26.3,26.53,26,26.46,1695835,0
+ESI.US,D,20240617,000000,26.53,27.18,26.22,27.09,1697321,0
+ESI.US,D,20240618,000000,27.18,27.86,26.94,27.85,2291653,0
+ESI.US,D,20240620,000000,27.76,27.81,27.24,27.31,2127663,0
+ESI.US,D,20240621,000000,27.23,27.36,26.965,27.22,2074215,0
+ESI.US,D,20240624,000000,27.43,27.55,26.85,26.87,2443511,0
+ESI.US,D,20240625,000000,26.85,26.95,26.66,26.71,1608296,0
+ESI.US,D,20240626,000000,26.71,27.125,26.6801,27.03,1715266,0
+ESI.US,D,20240627,000000,26.98,27.035,26.76,26.84,1227415,0
+ESI.US,D,20240628,000000,26.94,27.37,26.81,27.12,2241944,0
+ESI.US,D,20240701,000000,27.21,27.34,26.64,26.84,1116805,0
+ESI.US,D,20240702,000000,26.8,27.13,26.73,27.08,906898,0
+ESI.US,D,20240703,000000,27.18,27.3,26.85,26.92,505620,0
+ESI.US,D,20240705,000000,26.79,27.155,26.68,27.08,2008262,0
+ESI.US,D,20240708,000000,27.16,27.545,27.09,27.38,1091373,0
+ESI.US,D,20240709,000000,27.38,27.48,27.07,27.18,1015381,0
+ESI.US,D,20240710,000000,27.22,27.58,27.18,27.5,1362677,0
+ESI.US,D,20240711,000000,27.92,28.08,27.78,27.8,1605797,0
+ESI.US,D,20240712,000000,27.96,28.315,27.8704,28.11,1059529,0
+ESI.US,D,20240715,000000,28.1,28.19,27.68,27.69,1517200,0
+ESI.US,D,20240716,000000,27.8,28.685,27.73,28.58,1571505,0
+ESI.US,D,20240717,000000,28.32,28.4299,27.29,27.32,1681576,0
+ESI.US,D,20240718,000000,27.36,27.74,26.59,26.71,1639956,0
+ESI.US,D,20240719,000000,26.69,27.065,26.6,26.95,1320246,0
+ESI.US,D,20240722,000000,27.06,27.63,27,27.6,1079911,0
+ESI.US,D,20240723,000000,27.6,27.81,27.4,27.66,990077,0
+ESI.US,D,20240724,000000,27.53,27.62,26.7,26.72,766402,0
+ESI.US,D,20240725,000000,26.75,27.1,26.4,26.5,1492653,0
+ESI.US,D,20240726,000000,26.83,27.21,26.74,26.93,1368006,0
+ESI.US,D,20240729,000000,27.05,27.16,26.78,26.92,1663233,0
+ESI.US,D,20240730,000000,26.11,27.2,25.81,26.1,1938540,0
+ESI.US,D,20240731,000000,26.88,27.39,26.7,26.95,2708706,0
+ESI.US,D,20240801,000000,26.81,27.128,25.88,26.15,1342285,0
+ESI.US,D,20240802,000000,25.37,25.37,24.61,25.15,1720569,0
+ESI.US,D,20240805,000000,24.07,24.695,23.69,24.4,1408284,0
+ESI.US,D,20240806,000000,24.45,25.07,24.39,24.54,1306738,0
+ESI.US,D,20240807,000000,24.89,24.91,24.08,24.24,1806409,0
+ESI.US,D,20240808,000000,24.75,25,24.44,24.97,1172997,0
+ESI.US,D,20240809,000000,24.96,25.27,24.83,25.24,957417,0
+ESI.US,D,20240812,000000,25.19,25.35,24.95,25.1,948768,0
+ESI.US,D,20240813,000000,25.37,25.66,25.26,25.57,1395658,0
+ESI.US,D,20240814,000000,25.62,25.74,25.325,25.55,869591,0
+ESI.US,D,20240815,000000,26.02,26.12,25.77,25.91,1298604,0
+ESI.US,D,20240816,000000,25.86,25.9,25.45,25.55,1657442,0
+ESI.US,D,20240819,000000,25.63,25.77,25.51,25.64,904967,0
+ESI.US,D,20240820,000000,25.63,25.89,25.34,25.36,803062,0
+ESI.US,D,20240821,000000,25.59,25.86,25.45,25.84,983895,0
+ESI.US,D,20240822,000000,25.81,25.89,25.42,25.43,1024312,0
+ESI.US,D,20240823,000000,25.64,26.23,25.55,26.23,1458034,0
+ESI.US,D,20240826,000000,26.43,26.57,25.98,26,700928,0
+ESI.US,D,20240827,000000,25.93,26.165,25.7,26.12,1018957,0
+ESI.US,D,20240828,000000,25.97,26.28,25.97,26.23,625069,0
+ESI.US,D,20240829,000000,26.45,26.78,26.23,26.51,811120,0
+ESI.US,D,20240830,000000,26.58,26.845,26.36,26.74,1021932,0
+ESI.US,D,20240903,000000,26.33,26.54,25.56,25.68,1425817,0
+ESI.US,D,20240904,000000,25.57,25.915,25.53,25.54,936836,0
+ESI.US,D,20240905,000000,25.53,25.94,25.52,25.87,1010076,0
+ESI.US,D,20240906,000000,25.77,25.915,24.84,24.98,1339340,0
+ESI.US,D,20240909,000000,25.02,25.27,24.835,24.97,1044798,0
+ESI.US,D,20240910,000000,24.98,25.04,24.595,24.9,855928,0
+ESI.US,D,20240911,000000,25,25.33,24.51,25.28,1023713,0
+ESI.US,D,20240912,000000,25.26,25.495,25.13,25.3,1200639,0
+ESI.US,D,20240913,000000,25.54,25.71,25.47,25.62,648375,0
+ESI.US,D,20240916,000000,25.68,25.97,25.54,25.89,1342910,0
+ESI.US,D,20240917,000000,26.07,26.29,25.485,25.69,1419273,0
+ESI.US,D,20240918,000000,25.84,25.84,25.06,25.24,1637597,0
+ESI.US,D,20240919,000000,25.86,26.05,25.62,25.83,1204000,0
+ESI.US,D,20240920,000000,25.69,25.745,25.26,25.61,1339040,0
+ESI.US,D,20240923,000000,25.78,25.9,25.52,25.71,1178455,0
+ESI.US,D,20240924,000000,25.94,26.32,25.9,26.13,958564,0
+ESI.US,D,20240925,000000,26.15,26.3,25.96,25.99,762563,0
+ESI.US,D,20240926,000000,26.09,27.145,26.08,27.02,1368102,0
+ESI.US,D,20240927,000000,27.16,27.325,26.81,27.01,894631,0
+ESI.US,D,20240930,000000,27.04,27.19,26.74,27.16,1129784,0
+ESI.US,D,20241001,000000,27.09,27.09,26.42,26.77,1740969,0
+ESI.US,D,20241002,000000,26.68,26.99,26.506,26.72,958877,0
+ESI.US,D,20241003,000000,26.5,26.62,26.26,26.27,1153203,0
+ESI.US,D,20241004,000000,26.75,26.75,26.295,26.43,801294,0
+ESI.US,D,20241007,000000,26.1,26.37,25.53,25.61,2271661,0
+ESI.US,D,20241008,000000,25.47,25.825,25.1,25.68,1097578,0
+ESI.US,D,20241009,000000,25.75,25.91,25.45,25.79,959498,0
+ESI.US,D,20241010,000000,25.54,25.805,25.45,25.62,789263,0
+ESI.US,D,20241011,000000,25.61,26.02,25.61,25.98,527633,0
+ESI.US,D,20241014,000000,26.18,26.46,25.9934,26.18,1043984,0
+ESI.US,D,20241015,000000,26.06,26.27,25.48,25.67,1331051,0
+ESI.US,D,20241016,000000,25.87,26.1,25.49,25.49,1109154,0
+ESI.US,D,20241017,000000,25.92,25.92,25.47,25.52,827669,0
+ESI.US,D,20241018,000000,25.58,25.58,25.145,25.24,648621,0
+ESI.US,D,20241021,000000,25.15,25.19,24.735,24.82,952728,0
+ESI.US,D,20241022,000000,24.76,24.89,24.56,24.64,1418732,0
+ESI.US,D,20241023,000000,24.52,27.93,24.52,26.91,7626243,0
+ESI.US,D,20241024,000000,27.1,27.42,26.515,26.98,3783188,0
+ESI.US,D,20241025,000000,27.3,27.485,26.8,26.97,2286265,0
+ESI.US,D,20241028,000000,27.15,27.151,26.59,26.67,2098844,0
+ESI.US,D,20241029,000000,27.32,28.135,26.57,27.69,2215802,0
+ESI.US,D,20241030,000000,27.96,28.075,27.58,27.61,1420960,0
+ESI.US,D,20241031,000000,27.5,27.55,27.09,27.1,1200718,0
+ESI.US,D,20241101,000000,27.11,27.61,27.0845,27.2,1329851,0
+ESI.US,D,20241104,000000,27.21,27.57,27.2,27.41,1100384,0
+ESI.US,D,20241105,000000,27.25,27.86,27.25,27.85,785853,0
+ESI.US,D,20241106,000000,28.66,29.04,28.22,28.9,1271091,0
+ESI.US,D,20241107,000000,29.06,29.16,28.79,28.83,1068242,0
+ESI.US,D,20241108,000000,28.58,28.88,28.32,28.57,1015678,0
+ESI.US,D,20241111,000000,28.65,28.825,28.47,28.74,872535,0
+ESI.US,D,20241112,000000,28.63,28.63,28.12,28.39,1056694,0
+ESI.US,D,20241113,000000,28.465,28.77,28.31,28.51,948169,0
+ESI.US,D,20241114,000000,28.56,28.675,28.15,28.24,952624,0
+ESI.US,D,20241115,000000,28.24,28.37,28.025,28.07,910159,0
+ESI.US,D,20241118,000000,28,28.42,27.97,28.03,776024,0
+ESI.US,D,20241119,000000,27.752,27.89,27.41,27.71,2354591,0
+ESI.US,D,20241120,000000,27.895,27.9,27.39,27.71,1895145,0
+ESI.US,D,20241121,000000,27.715,28.57,27.7,28.56,1094464,0
+ESI.US,D,20241122,000000,28.485,29.07,28.485,29.04,957498,0
+ESI.US,D,20241125,000000,29.35,29.78,29.21,29.33,2453327,0
+ESI.US,D,20241126,000000,29.295,29.44,28.625,28.65,1483565,0
+ESI.US,D,20241127,000000,28.74,28.9,28.22,28.47,1245026,0
+ESI.US,D,20241129,000000,28.61,28.78,28.52,28.68,800922,0
+ESI.US,D,20241202,000000,28.515,28.62,28.31,28.47,849819,0
+ESI.US,D,20241203,000000,28.57,28.57,27.835,27.87,994805,0
+ESI.US,D,20241204,000000,27.88,27.97,27.74,27.81,1189132,0
+ESI.US,D,20241205,000000,27.57,27.85,27.51,27.65,999694,0
+ESI.US,D,20241206,000000,27.76,27.9,27.52,27.82,783250,0
+ESI.US,D,20241209,000000,28.1035,28.27,27.735,27.77,894918,0
+ESI.US,D,20241210,000000,27.63,27.64,27.31,27.37,901660,0
+ESI.US,D,20241211,000000,27.42,27.7,27.3,27.5,854972,0
+ESI.US,D,20241212,000000,27.44,28.03,27.385,27.82,2061740,0
+ESI.US,D,20241213,000000,27.725,27.88,27.185,27.29,880623,0
+ESI.US,D,20241216,000000,27.185,27.4,26.67,26.83,1274853,0
+ESI.US,D,20241217,000000,26.75,26.875,26.402,26.71,1277096,0
+ESI.US,D,20241218,000000,26.81,27.01,25.66,25.68,1162879,0
+ESI.US,D,20241219,000000,25.75,25.89,25.19,25.32,1803718,0
+ESI.US,D,20241220,000000,25.12,25.63,25.07,25.29,2255617,0
+ESI.US,D,20241223,000000,25.185,25.66,25.15,25.54,1280680,0
+ESI.US,D,20241224,000000,25.72,25.85,25.46,25.74,524706,0
+ESI.US,D,20241226,000000,25.5321,25.92,25.5321,25.84,686429,0
+ESI.US,D,20241227,000000,25.69,25.95,25.4,25.6,785678,0
+ESI.US,D,20241230,000000,25.2,25.61,25.07,25.51,919184,0
+ESI.US,D,20241231,000000,25.59,25.63,25.24,25.43,789974,0
+ESI.US,D,20250102,000000,25.44,25.7,25.16,25.17,1090861,0
+ESI.US,D,20250103,000000,25.24,25.43,25.1,25.32,1368019,0
+ESI.US,D,20250106,000000,25.37,25.71,25.37,25.5,1484959,0
+ESI.US,D,20250107,000000,25.615,25.9,25.46,25.79,1443524,0
+ESI.US,D,20250108,000000,25.56,25.7,25.155,25.48,1993396,0
+ESI.US,D,20250110,000000,25.03,25.56,24.88,25.38,1330618,0
+ESI.US,D,20250113,000000,25.16,25.16,24.84,25,1518390,0
+ESI.US,D,20250114,000000,24.66,24.95,24.54,24.88,2588587,0
+ESI.US,D,20250115,000000,25.335,25.71,25.28,25.51,1236022,0
+ESI.US,D,20250116,000000,25.52,25.795,25.48,25.75,835303,0
+ESI.US,D,20250117,000000,25.94,26.15,25.935,25.95,788038,0
+ESI.US,D,20250121,000000,26.1,26.41,26.09,26.3,1066225,0
+ESI.US,D,20250122,000000,26.295,26.59,26.12,26.14,1202574,0
+ESI.US,D,20250123,000000,26.095,26.28,25.88,26.19,1091863,0
+ESI.US,D,20250124,000000,26.07,26.345,26.02,26.08,1023992,0
+ESI.US,D,20250127,000000,25.7,25.84,24.92,25.54,1356954,0
+ESI.US,D,20250128,000000,25.485,25.57,25.28,25.41,1232313,0
+ESI.US,D,20250129,000000,25.26,25.71,25.19,25.32,1552268,0
+ESI.US,D,20250130,000000,25.555,25.87,25.31,25.8,991718,0
+ESI.US,D,20250131,000000,25.8,26.05,25.62,25.81,970214,0
+ESI.US,D,20250203,000000,25.15,25.5,24.795,25.02,1084740,0
+ESI.US,D,20250204,000000,25.065,25.62,24.915,25.35,1391145,0
+ESI.US,D,20250205,000000,25.26,25.43,25.095,25.32,2375691,0
+ESI.US,D,20250206,000000,25.44,25.9188,25.44,25.64,1323164,0
+ESI.US,D,20250207,000000,25.56,25.7,25.175,25.38,1139427,0
+ESI.US,D,20250210,000000,25.5,25.53,25.165,25.35,1381972,0
+ESI.US,D,20250211,000000,25.41,25.91,25.41,25.81,1228801,0
+ESI.US,D,20250212,000000,25.7,26.19,25.39,26,1737701,0
+ESI.US,D,20250213,000000,26.14,26.24,25.7,26.09,1166246,0
+ESI.US,D,20250214,000000,26.19,26.37,25.96,26.13,1300372,0
+ESI.US,D,20250218,000000,26.17,26.54,26.17,26.39,2180326,0
+ESI.US,D,20250219,000000,26.195,27.695,26.195,27.55,2226629,0
+ESI.US,D,20250220,000000,27.44,27.54,26.99,27.09,2012836,0
+ESI.US,D,20250221,000000,27.18,27.21,26.08,26.5,1690305,0
+ESI.US,D,20250224,000000,26.44,26.72,25.96,26.27,1527668,0
+ESI.US,D,20250225,000000,26.2023,26.585,26.08,26.29,1507709,0
+ESI.US,D,20250226,000000,26.41,26.57,26.04,26.11,1611800,0
+ESI.US,D,20250227,000000,26.16,26.38,25.83,25.93,1722855,0
+ESI.US,D,20250228,000000,25.995,26.15,25.645,26.11,1701692,0
+ESI.US,D,20250303,000000,26.135,26.32,25.255,25.4,1305879,0
+ESI.US,D,20250304,000000,25.27,25.27,24.45,24.6,2008053,0
+ESI.US,D,20250305,000000,24.755,25.365,24.74,25.28,1760425,0
+ESI.US,D,20250306,000000,25.015,25.55,24.64,24.68,2647332,0
+ESI.US,D,20250307,000000,24.605,24.87,24.2,24.85,4850477,0
+ESI.US,D,20250310,000000,25.75,25.91,24.66,25.2,7440133,0
+ESI.US,D,20250311,000000,25.35,25.855,24.765,25.48,4586503,0
+ESI.US,D,20250312,000000,25.78,25.85,24.975,25.12,3529756,0
+ESI.US,D,20250313,000000,25.14,25.62,24.82,25.22,2907421,0
+ESI.US,D,20250314,000000,25.66,26.24,25.4,26.1,2635894,0
+ESI.US,D,20250317,000000,26.15,26.735,25.98,26.57,2575472,0
+ESI.US,D,20250318,000000,26.57,26.77,26.19,26.32,3241520,0
+ESI.US,D,20250319,000000,26.335,26.52,26,26.18,5061969,0
+ESI.US,D,20250320,000000,26.125,26.51,25.9,26.23,3512738,0
+ESI.US,D,20250321,000000,26,26,24.86,25.23,43421920,0
+ESI.US,D,20250324,000000,25.45,25.75,25.21,25.61,2861653,0
+ESI.US,D,20250325,000000,25.585,25.61,24.745,24.91,2146355,0
+ESI.US,D,20250326,000000,24.89,25.07,24.51,24.71,1772211,0
+ESI.US,D,20250327,000000,24.605,24.63,22.93,23.6,6807222,0
+ESI.US,D,20250328,000000,23.69,23.76,22.71,22.92,2691845,0
+ESI.US,D,20250331,000000,22.48,22.755,22.36,22.61,3223459,0
+ESI.US,D,20250401,000000,22.43,22.74,22.132,22.57,3589852,0
+ESI.US,D,20250402,000000,22.285,22.865,22.24,22.69,1926373,0
+ESI.US,D,20250403,000000,21.895,21.945,20.0725,20.13,3988506,0
+ESI.US,D,20250404,000000,19.405,19.475,17.72,18.3,4671370,0
+ESI.US,D,20250407,000000,17.62,18.94,16.8,18.39,6117240,0
+ESI.US,D,20250408,000000,18.945,19.17,17,17.5,5785738,0
+ESI.US,D,20250409,000000,17.35,19.57,16.77,19.37,7658207,0
+ESI.US,D,20250410,000000,18.845,18.845,17.635,18.01,3297813,0
+ESI.US,D,20250411,000000,18.03,18.37,17.23,18.25,2986764,0
+ESI.US,D,20250414,000000,18.92,19.34,18.5601,18.87,3524214,0
+ESI.US,D,20250415,000000,18.91,19.16,18.43,18.75,2761187,0
+ESI.US,D,20250416,000000,18.585,18.88,18.395,18.6,3349941,0
+ESI.US,D,20250417,000000,18.86,19.21,18.685,18.93,2563352,0
+ESI.US,D,20250421,000000,18.88,18.88,17.77,18,4998811,0
+ESI.US,D,20250422,000000,18.18,18.915,18.04,18.87,11040716,0
+ESI.US,D,20250423,000000,19.67,20.285,19.12,19.22,4909290,0
+ESI.US,D,20250424,000000,19.84,20.665,19.675,20.53,4803484,0
+ESI.US,D,20250425,000000,20.27,20.6,20.07,20.2,2366600,0
+ESI.US,D,20250428,000000,20.48,20.78,19.87,20.04,1714044,0
+ESI.US,D,20250429,000000,20.08,20.435,19.955,20.24,2179234,0
+ESI.US,D,20250430,000000,20.02,20.5,19.735,20.41,2355166,0
+ESI.US,D,20250501,000000,20.525,20.93,20.43,20.64,2229050,0
+ESI.US,D,20250502,000000,21.25,21.43,20.875,21.07,1764905,0
+ESI.US,D,20250505,000000,20.89,21.01,20.69,20.89,2073817,0
+ESI.US,D,20250506,000000,20.71,20.89,20.5,20.72,1887986,0
+ESI.US,D,20250507,000000,20.765,21.01,20.61,20.93,2753290,0
+ESI.US,D,20250508,000000,21.125,21.465,20.94,21.33,1716425,0
+ESI.US,D,20250509,000000,21.33,21.44,20.965,21.18,1457107,0
+ESI.US,D,20250512,000000,22.33,22.95,22.245,22.84,2735584,0
+ESI.US,D,20250513,000000,22.77,23.13,22.7,22.79,1884311,0
+ESI.US,D,20250514,000000,22.78,22.78,22.18,22.29,1615498,0
+ESI.US,D,20250515,000000,22.03,22.18,21.81,22.12,1032426,0
+ESI.US,D,20250516,000000,21.87,22.3752,21.72,22.34,1157794,0
+ESI.US,D,20250519,000000,22.01,22.465,21.77,22.44,1626477,0
+ESI.US,D,20250520,000000,22.48,22.48,22.03,22.18,1420387,0
+ESI.US,D,20250521,000000,21.92,22.01,21.3,21.37,2479980,0
+ESI.US,D,20250522,000000,21.311,21.75,21.2,21.59,1341089,0
+ESI.US,D,20250523,000000,21.145,21.55,20.985,21.4,974086,0
+ESI.US,D,20250527,000000,21.76,22.13,21.64,22.09,1156101,0
+ESI.US,D,20250528,000000,21.995,22.05,21.405,21.46,1121959,0
+ESI.US,D,20250529,000000,21.77,21.91,21.56,21.84,1501077,0
+ESI.US,D,20250530,000000,21.775,21.775,21.16,21.38,1440266,0
+ESI.US,D,20250602,000000,21.245,21.27,20.8,21.16,1505774,0
+ESI.US,D,20250603,000000,21.175,21.59,21.01,21.41,1336124,0
+ESI.US,D,20250604,000000,21.4,21.725,21.36,21.58,1408432,0
+ESI.US,D,20250605,000000,21.665,21.7199,21.14,21.26,1265349,0
+ESI.US,D,20250606,000000,21.58,21.72,21.44,21.67,1560450,0
+ESI.US,D,20250609,000000,21.83,22.27,21.76,21.96,2307123,0
+ESI.US,D,20250610,000000,22.13,22.29,21.9,22.05,1232748,0
+ESI.US,D,20250611,000000,22.055,22.1858,21.65,21.74,1838628,0
+ESI.US,D,20250612,000000,21.38,21.67,21.28,21.64,1244057,0
+ESI.US,D,20250613,000000,21.3,21.48,20.95,21.01,1509765,0
+ESI.US,D,20250616,000000,21.44,21.65,21.145,21.57,2021156,0
+ESI.US,D,20250617,000000,21.3,21.57,21.3,21.43,2034060,0
+ESI.US,D,20250618,000000,21.48,21.8,21.325,21.37,2227862,0
+ESI.US,D,20250620,000000,21.36,21.66,21.32,21.48,4312704,0
+ESI.US,D,20250623,000000,21.28,22.035,21.28,21.96,2754326,0
+ESI.US,D,20250624,000000,22.09,22.66,22.08,22.3,2172123,0
+ESI.US,D,20250625,000000,22.325,22.7,22.285,22.64,2828934,0
+ESI.US,D,20250626,000000,22.85,23.12,22.83,22.96,2368093,0
+ESI.US,D,20250627,000000,23.19,23.22,22.78,22.79,4522823,0
+ESI.US,D,20250630,000000,22.885,22.97,22.52,22.65,2440858,0
+ESI.US,D,20250701,000000,22.7021,23.515,22.44,23.13,2136538,0
+ESI.US,D,20250702,000000,23.11,24.07,23.11,24.05,3038038,0
+ESI.US,D,20250703,000000,24.41,24.49,23.86,24,1335804,0
+ESI.US,D,20250707,000000,24.55,25.05,24.15,24.66,6497433,0
+ESI.US,D,20250708,000000,24.7358,24.81,24.295,24.39,2863913,0
+ESI.US,D,20250709,000000,24.66,24.79,24.31,24.76,1866921,0
+ESI.US,D,20250710,000000,25.04,25.35,24.82,25.1,2002033,0
+ESI.US,D,20250711,000000,24.65,24.84,24.46,24.68,2254052,0
+ESI.US,D,20250714,000000,24.545,24.85,24.295,24.47,1432753,0
+ESI.US,D,20250715,000000,24.63,24.76,24.17,24.2,1484048,0
+ESI.US,D,20250716,000000,24.22,24.46,23.72,24.23,1631359,0
+ESI.US,D,20250717,000000,24.125,24.775,24.06,24.69,1729662,0
+ESI.US,D,20250718,000000,24.825,24.825,24.48,24.72,1834073,0
+ESI.US,D,20250721,000000,24.88,24.99,24.43,24.47,1713670,0
+ESI.US,D,20250722,000000,24.64,24.675,24.29,24.53,1840435,0
+ESI.US,D,20250723,000000,24.79,24.81,24.09,24.21,3526441,0
+ESI.US,D,20250724,000000,23.89,24.02,23.39,23.69,2996404,0
+ESI.US,D,20250725,000000,23.695,23.885,23.51,23.82,1373890,0
+ESI.US,D,20250728,000000,23.79,23.8,23.54,23.77,1524280,0
+ESI.US,D,20250729,000000,23.735,23.85,23.505,23.72,3555528,0
+ESI.US,D,20250730,000000,23.61,23.78,23.09,23.15,2209754,0
+ESI.US,D,20250731,000000,22.88,24.15,22.63,23.6,3254492,0
+ESI.US,D,20250801,000000,23.275,23.67,22.73,23.17,3607339,0
+ESI.US,D,20250804,000000,23.38,23.505,22.95,23.34,1577951,0
+ESI.US,D,20250805,000000,23.56,23.665,23.22,23.57,1512457,0
+ESI.US,D,20250806,000000,23.57,23.67,23,23.17,1593691,0
+ESI.US,D,20250807,000000,23.52,23.99,23.475,23.67,1530725,0
+ESI.US,D,20250808,000000,23.885,23.97,23.6,23.9,1373133,0
+ESI.US,D,20250811,000000,23.94,24.1913,23.725,23.78,1524558,0
+ESI.US,D,20250812,000000,24.02,24.8,23.95,24.78,994480,0
+ESI.US,D,20250813,000000,24.855,25.505,24.85,25.5,967510,0
+ESI.US,D,20250814,000000,25.2,25.35,24.95,25.22,1470526,0
+ESI.US,D,20250815,000000,25.45,25.45,24.81,24.94,1789318,0
+ESI.US,D,20250818,000000,24.8,25.255,24.75,25.01,2265358,0
+ESI.US,D,20250819,000000,25.015,25.315,24.9,24.97,1810213,0
+ESI.US,D,20250820,000000,24.96,25.11,24.69,25.05,1260114,0
+ESI.US,D,20250821,000000,24.885,25.07,24.8,24.99,1099193,0
+ESI.US,D,20250822,000000,24.975,26.21,24.975,25.91,1418795,0
+ESI.US,D,20250825,000000,25.7504,25.88,25.6,25.67,968633,0
+ESI.US,D,20250826,000000,25.53,25.895,25.53,25.67,1342556,0
+ESI.US,D,20250827,000000,25.48,25.945,25.48,25.75,1132970,0
+ESI.US,D,20250828,000000,25.7501,25.975,25.57,25.91,1881188,0
+ESI.US,D,20250829,000000,25.925,25.99,25.61,25.72,1631443,0
+ESI.US,D,20250902,000000,25.25,25.51,24.97,25.44,1269249,0
+ESI.US,D,20250903,000000,25.4,25.535,24.98,25.13,1653344,0
+ESI.US,D,20250904,000000,25.215,25.72,24.44,25.7,4546806,0
+ESI.US,D,20250905,000000,25.82,26.22,25.79,26.21,3079928,0
+ESI.US,D,20250908,000000,26.265,26.3,25.94,26.27,2205781,0
+ESI.US,D,20250909,000000,26.16,26.23,25.74,25.74,1093442,0
+ESI.US,D,20250910,000000,25.79,25.975,25.7325,25.82,1634273,0
+ESI.US,D,20250911,000000,25.97,26.445,25.78,26.36,1292068,0
+ESI.US,D,20250912,000000,26.11,26.46,26.11,26.32,1009889,0
+ESI.US,D,20250915,000000,26.325,27,26.32,26.77,1848386,0
+ESI.US,D,20250916,000000,26.825,26.95,26.255,26.51,1872045,0
+ESI.US,D,20250917,000000,26.67,27.02,26.125,26.35,1806113,0
+ESI.US,D,20250918,000000,26.4,27.045,26.34,26.99,2670265,0
+ESI.US,D,20250919,000000,27.005,27.02,26.24,26.51,6265477,0
+ESI.US,D,20250922,000000,26.53,26.69,26.41,26.42,2204160,0
+ESI.US,D,20250923,000000,26.47,26.71,25.81,25.83,1855866,0
+ESI.US,D,20250924,000000,25.8663,26.13,25.26,25.34,1628395,0
+ESI.US,D,20250925,000000,25.145,25.205,24.75,24.82,1483791,0
+ESI.US,D,20250926,000000,24.8,25.04,24.61,24.97,1732329,0
+ESI.US,D,20250929,000000,25.0838,25.15,24.86,24.98,1545369,0
+ESI.US,D,20250930,000000,25.007,25.235,24.815,25.17,1654690,0
+ESI.US,D,20251001,000000,24.94,25.73,24.94,25.62,1978121,0
+ESI.US,D,20251002,000000,25.665,26.555,25.62,26.5,2376817,0
+ESI.US,D,20251003,000000,26.49,27.075,26.49,26.86,2501774,0
+ESI.US,D,20251006,000000,27.145,27.303,26.85,27.15,1788895,0
+ESI.US,D,20251007,000000,27.185,27.43,26.19,26.45,1966119,0
+ESI.US,D,20251008,000000,26.45,26.72,26.3,26.35,1758817,0
+ESI.US,D,20251009,000000,26.2,26.52,25.8,25.81,1563877,0
+ESI.US,D,20251010,000000,25.77,26.04,23.92,23.94,3096566,0
+ESI.US,D,20251013,000000,24.22,25.26,24.22,25.09,2060476,0
+ESI.US,D,20251014,000000,24.695,25.469,24.695,25.25,1792321,0
+ESI.US,D,20251015,000000,25.43,25.68,25.05,25.63,2379911,0
+ESI.US,D,20251016,000000,25.9,25.9,25.21,25.38,1923862,0
+ESI.US,D,20251017,000000,25.27,25.8,25.07,25.59,1828163,0
+ESI.US,D,20251020,000000,25.71,26.17,25.71,26.02,1879521,0
+ESI.US,D,20251021,000000,25.93,26.43,25.815,26.09,2495375,0
+ESI.US,D,20251022,000000,26.08,26.08,25.265,25.38,2437268,0
+ESI.US,D,20251023,000000,25.505,26.03,25.505,25.97,1961007,0
+ESI.US,D,20251024,000000,26.285,26.35,26.06,26.18,1619358,0
+ESI.US,D,20251027,000000,26.385,26.73,26.28,26.47,1700471,0
+ESI.US,D,20251028,000000,26.595,26.7,26.1,26.22,2385060,0
+ESI.US,D,20251029,000000,26.5,26.75,25.79,26.43,4553843,0
+ESI.US,D,20251030,000000,26.145,26.84,25.905,26,3126625,0
+ESI.US,D,20251031,000000,26.08,26.81,25.73,26.72,2676174,0
+ESI.US,D,20251103,000000,26.745,27.17,26.27,27.12,3032562,0
+ESI.US,D,20251104,000000,26.4,27.5,26.35,27.03,3220610,0
+ESI.US,D,20251105,000000,27.135,27.29,26.68,27.01,2772846,0
+ESI.US,D,20251106,000000,27.19,27.52,26.6,26.77,2452795,0
+ESI.US,D,20251107,000000,26.64,27.695,26.4201,27.66,2271901,0
+ESI.US,D,20251110,000000,27.97,27.97,27.1,27.74,1784056,0
+ESI.US,D,20251111,000000,27.69,27.87,27.39,27.6,1878903,0
+ESI.US,D,20251112,000000,27.45,27.95,27.44,27.52,1942286,0
+ESI.US,D,20251113,000000,27.4,27.67,26.33,26.73,1997868,0
+ESI.US,D,20251114,000000,26.03,26.42,25.52,25.89,2720194,0
+ESI.US,D,20251117,000000,25.682,25.93,24.815,24.94,3128491,0
+ESI.US,D,20251118,000000,24.755,24.88,24.055,24.45,3057190,0
+ESI.US,D,20251119,000000,24.53,24.67,23.79,24.16,3239065,0
+ESI.US,D,20251120,000000,24.54,24.73,22.86,22.99,4587787,0
+ESI.US,D,20251121,000000,23.31,24.54,23.31,24.4,5787076,0
+ESI.US,D,20251124,000000,24.61,25.265,24.4,25.17,3350294,0
+ESI.US,D,20251125,000000,25.34,25.99,25.155,25.9,3879619,0
+ESI.US,D,20251126,000000,25.9055,26.37,25.9,25.91,2949804,0
+ESI.US,D,20251128,000000,26.16,26.175,25.715,25.92,1345140,0
+ESI.US,D,20251201,000000,25.53,25.927,25.4,25.64,1729897,0
+ESI.US,D,20251202,000000,25.435,25.89,25.435,25.52,1559833,0
+ESI.US,D,20251203,000000,25.605,26.31,25.565,25.95,2095619,0
+ESI.US,D,20251204,000000,25.85,26.46,25.675,26.27,2169414,0
+ESI.US,D,20251205,000000,26.17,26.585,26.16,26.39,1743424,0
+ESI.US,D,20251208,000000,26.445,26.46,26.06,26.29,1824877,0
+ESI.US,D,20251209,000000,26.16,26.75,26.05,26.37,1896331,0
+ESI.US,D,20251210,000000,26.43,27.77,26.43,27.58,3081441,0
+ESI.US,D,20251211,000000,27.485,27.77,27.26,27.63,1450796,0
+ESI.US,D,20251212,000000,27.39,27.72,25.48,26.39,3817890,0
+ESI.US,D,20251215,000000,26.55,26.83,25.9,26.06,2974948,0
+ESI.US,D,20251216,000000,26.03,26.2,25.225,25.53,3151169,0
+ESI.US,D,20251217,000000,25.555,25.98,25.31,25.39,1617055,0
+ESI.US,D,20251218,000000,25.51,25.78,24.87,25.18,3503850,0
+ESI.US,D,20251219,000000,25.245,25.495,25,25.16,2961569,0
+ESI.US,D,20251222,000000,25.295,25.76,25.295,25.74,2002673,0
+ESI.US,D,20251223,000000,25.48,25.78,25.44,25.53,2080945,0
+ESI.US,D,20251224,000000,25.545,25.8,25.425,25.72,960633,0
+ESI.US,D,20251226,000000,25.61,25.795,25.48,25.74,675995,0
+ESI.US,D,20251229,000000,25.38,25.685,25.37,25.51,943230,0
+ESI.US,D,20251230,000000,25.85,25.85,25.07,25.27,1154138,0
+ESI.US,D,20251231,000000,25.255,25.305,24.965,24.99,1033136,0
+ESI.US,D,20260102,000000,25.3439,25.96,25.16,25.94,1863029,0
+ESI.US,D,20260105,000000,25.84,26.84,25.83,26.5,1652594,0
+ESI.US,D,20260106,000000,26.49,27.56,26.44,27.55,2619322,0
+ESI.US,D,20260107,000000,27.43,27.975,27.22,27.93,2769716,0
+ESI.US,D,20260108,000000,27.94,28.04,27.295,27.56,2868957,0
+ESI.US,D,20260109,000000,27.51,28.13,27.445,28.05,2290929,0
+ESI.US,D,20260112,000000,27.8539,28.38,27.74,28.3,1552058,0
+ESI.US,D,20260113,000000,28.32,28.645,28.06,28.25,1220374,0
+ESI.US,D,20260114,000000,28.225,28.55,27.855,28.09,1625270,0
+ESI.US,D,20260115,000000,28.52,29.62,28.41,29.38,2952174,0
+ESI.US,D,20260116,000000,29.57,29.75,29.12,29.48,1767978,0
+ESI.US,D,20260120,000000,28.96,29.26,28.405,28.42,2068783,0
+ESI.US,D,20260121,000000,28.77,29.42,28.64,29.26,1584785,0
+ESI.US,D,20260122,000000,29.505,29.88,28.97,29.03,1797200,0
+ESI.US,D,20260123,000000,28.96,29.065,28.56,28.69,1032892,0
+ESI.US,D,20260126,000000,28.925,29.655,28.925,29.5,2126008,0
+ESI.US,D,20260127,000000,29.51,29.81,29.17,29.29,1508556,0
+ESI.US,D,20260128,000000,29.455,30.21,29.35,29.89,2624205,0
+ESI.US,D,20260129,000000,30.11,30.26,29.07,29.81,1580862,0
+ESI.US,D,20260130,000000,29.555,29.96,28.85,29.1,1582377,0
+ESI.US,D,20260202,000000,28.83,29.68,28.83,29.59,1940058,0
+ESI.US,D,20260203,000000,29.78,30.28,28.43,28.93,2895093,0
+ESI.US,D,20260204,000000,29.06,30.27,29.06,29.9,3181585,0
+ESI.US,D,20260205,000000,29.89,30.85,27.9,27.99,2928972,0
+ESI.US,D,20260206,000000,28.331,29.98,28.331,29.94,2191993,0
+ESI.US,D,20260209,000000,29.665,30.935,29.65,30.91,2872208,0
+ESI.US,D,20260210,000000,31.02,32.53,31.02,32.24,3899982,0
+ESI.US,D,20260211,000000,32.41,32.85,31.69,32.42,3523630,0
+ESI.US,D,20260212,000000,32.7584,33.34,31.475,32.12,2590637,0
+ESI.US,D,20260213,000000,31.63,32.66,31.63,32.36,2298778,0
+ESI.US,D,20260217,000000,32.065,32.47,31.77,32.31,4037588,0
+ESI.US,D,20260218,000000,34.29,35.18,32.04,33.69,5796659,0
diff --git a/daily/us/nyse stocks/1/esnt.us.txt b/daily/us/nyse stocks/1/esnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56019f3fed34152505b46dee53597867b9f643b1
--- /dev/null
+++ b/daily/us/nyse stocks/1/esnt.us.txt	
@@ -0,0 +1,3093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESNT.US,D,20131031,000000,20.7336,20.8272,19.1319,19.7891,17001418.292832,0
+ESNT.US,D,20131101,000000,20.168,21.6752,19.8847,21.2325,2423045.3902196,0
+ESNT.US,D,20131104,000000,20.6383,21.4687,20.5812,20.7426,451860.84534721,0
+ESNT.US,D,20131105,000000,20.5723,21.6457,20.2624,21.4205,933880.71167485,0
+ESNT.US,D,20131106,000000,21.6752,21.6752,20.6196,20.836,844146.64699242,0
+ESNT.US,D,20131107,000000,20.6383,21.1557,19.6012,20.0804,1011713.5908403,0
+ESNT.US,D,20131108,000000,20.4228,20.6383,19.7341,20.0263,441782.08921207,0
+ESNT.US,D,20131111,000000,20.0706,20.2624,19.2058,19.3848,485993.02664755,0
+ESNT.US,D,20131112,000000,19.2726,19.6012,18.8004,19.3012,825673.33186977,0
+ESNT.US,D,20131113,000000,18.9618,19.9437,18.9618,19.678,218105.05523871,0
+ESNT.US,D,20131114,000000,19.7814,20.6383,19.7814,20.3549,589400.90196794,0
+ESNT.US,D,20131115,000000,20.2624,20.4592,19.865,19.9702,252959.90652816,0
+ESNT.US,D,20131118,000000,20.4031,20.959,19.678,20.0529,297343.63425641,0
+ESNT.US,D,20131119,000000,19.9702,20.0706,19.7527,19.8747,310356.77612794,0
+ESNT.US,D,20131120,000000,19.9801,20.2791,19.8266,20.0263,551192.90258552,0
+ESNT.US,D,20131121,000000,20.0529,20.6294,20.0529,20.5536,263212.46936955,0
+ESNT.US,D,20131122,000000,20.7523,21.0741,20.3648,20.7336,565397.28106359,0
+ESNT.US,D,20131125,000000,20.9492,21.2039,20.0352,20.168,446811.30314477,0
+ESNT.US,D,20131126,000000,20.5439,20.8724,20.2437,20.5536,376252.89530438,0
+ESNT.US,D,20131127,000000,20.5272,20.9393,20.4326,20.5536,160722.41542774,0
+ESNT.US,D,20131129,000000,20.7523,20.7523,20.2988,20.4888,50605.194680961,0
+ESNT.US,D,20131202,000000,20.4691,20.7336,20.3088,20.5723,216357.8404549,0
+ESNT.US,D,20131203,000000,20.4985,20.4985,20.2074,20.3549,200621.72685221,0
+ESNT.US,D,20131204,000000,20.2624,20.9206,20.2172,20.8646,172486.385124,0
+ESNT.US,D,20131205,000000,20.8724,20.8822,20.4691,20.7819,247212.0882603,0
+ESNT.US,D,20131206,000000,20.8724,21.5905,20.6097,21.0554,169659.73921721,0
+ESNT.US,D,20131209,000000,20.9885,21.0643,20.6481,20.772,228335.25698338,0
+ESNT.US,D,20131210,000000,20.6481,21.1844,20.2713,20.5439,316527.42240633,0
+ESNT.US,D,20131211,000000,20.5999,20.6383,20.2172,20.3088,231290.98740301,0
+ESNT.US,D,20131212,000000,20.3549,20.7149,20.2624,20.2891,363175.71938317,0
+ESNT.US,D,20131213,000000,20.3362,20.6196,20.1581,20.2891,238285.94501919,0
+ESNT.US,D,20131216,000000,20.2988,20.4228,20.168,20.2349,821734.72960841,0
+ESNT.US,D,20131217,000000,20.3264,20.7052,20.0263,20.5723,407084.78201307,0
+ESNT.US,D,20131218,000000,20.2713,21.4391,20.2713,21.0456,509222.14047496,0
+ESNT.US,D,20131219,000000,21.082,21.1941,20.4228,20.6756,122502.21908348,0
+ESNT.US,D,20131220,000000,20.5439,21.7608,20.2624,21.7608,3277266.7276932,0
+ESNT.US,D,20131223,000000,21.7145,21.9389,21.5335,21.6752,413594.91039605,0
+ESNT.US,D,20131224,000000,21.7145,21.9763,21.5905,21.7697,110389.61956125,0
+ESNT.US,D,20131226,000000,21.8356,22.5332,21.8356,22.0727,209297.83237556,0
+ESNT.US,D,20131227,000000,22.1652,22.42,22.0638,22.2498,219361.34230839,0
+ESNT.US,D,20131230,000000,22.2498,22.5527,21.8444,22.2892,179465.08012439,0
+ESNT.US,D,20131231,000000,22.2597,22.7113,22.1652,22.6758,246315.61156493,0
+ESNT.US,D,20140102,000000,22.5332,22.6758,21.7884,22.0245,212162.08558137,0
+ESNT.US,D,20140103,000000,22.0146,23.334,22.0146,22.6266,436207.06123695,0
+ESNT.US,D,20140106,000000,22.7781,23.0232,22.3079,22.5332,250410.74150326,0
+ESNT.US,D,20140107,000000,22.5724,22.6857,22.2498,22.4003,191508.56352953,0
+ESNT.US,D,20140108,000000,22.3363,22.3363,21.7608,21.9025,180918.55141052,0
+ESNT.US,D,20140109,000000,21.9192,21.9192,21.4874,21.7697,304032.65141305,0
+ESNT.US,D,20140110,000000,21.8258,22.0914,21.5818,21.9291,165143.81409534,0
+ESNT.US,D,20140113,000000,21.8356,22.0825,21.8258,21.9192,144651.9017879,0
+ESNT.US,D,20140114,000000,21.6752,22.8717,21.3093,22.1376,744681.43958734,0
+ESNT.US,D,20140115,000000,22.1475,23.3242,22.0914,23.2032,284192.26015066,0
+ESNT.US,D,20140116,000000,23.0891,23.2416,22.4299,22.7397,360224.05461749,0
+ESNT.US,D,20140117,000000,22.7968,23.6153,22.788,23.4098,246146.88692613,0
+ESNT.US,D,20140121,000000,23.5976,23.7777,22.9768,23.3999,137163.98363061,0
+ESNT.US,D,20140122,000000,23.4767,24.0719,23.2769,23.7306,189610.91954966,0
+ESNT.US,D,20140123,000000,23.635,24.2106,23.2593,23.2769,277733.96885551,0
+ESNT.US,D,20140124,000000,23.2416,23.2416,22.1475,22.7968,212289.13726722,0
+ESNT.US,D,20140127,000000,22.9394,23.2956,22.5332,22.6955,196081.40780665,0
+ESNT.US,D,20140128,000000,22.788,23.4845,22.666,23.3242,416161.35445022,0
+ESNT.US,D,20140129,000000,23.1932,23.7306,23.1362,23.4393,386510.5402132,0
+ESNT.US,D,20140130,000000,23.7009,24.0522,23.3055,23.4668,133178.62634886,0
+ESNT.US,D,20140131,000000,23.0408,23.9844,22.9297,23.6547,120827.16965722,0
+ESNT.US,D,20140203,000000,23.6912,23.8525,23.2416,23.3429,188474.56927142,0
+ESNT.US,D,20140204,000000,23.4098,23.7206,23.0605,23.2858,177437.33521823,0
+ESNT.US,D,20140205,000000,23.0507,23.2956,22.5527,22.9945,149767.51086697,0
+ESNT.US,D,20140206,000000,23.0507,23.1736,22.6955,22.8617,133133.90415544,0
+ESNT.US,D,20140207,000000,22.9198,23.031,22.6857,22.9494,198009.54419112,0
+ESNT.US,D,20140210,000000,22.8244,22.9868,22.24,22.5233,242024.31382365,0
+ESNT.US,D,20140211,000000,22.5971,22.7113,22.42,22.6069,281113.54369913,0
+ESNT.US,D,20140212,000000,22.6758,22.9494,22.5332,22.9001,238865.30070667,0
+ESNT.US,D,20140213,000000,22.7594,23.1549,22.5527,23.1549,212068.57554058,0
+ESNT.US,D,20140214,000000,23.1932,23.5495,23.031,23.4196,50149.841438874,0
+ESNT.US,D,20140218,000000,23.579,24.9249,23.5327,24.3778,272663.08196985,0
+ESNT.US,D,20140219,000000,24.124,24.1811,22.4751,23.334,855078.17404299,0
+ESNT.US,D,20140220,000000,22.4102,23.8437,22.0825,23.7974,860049.45240695,0
+ESNT.US,D,20140221,000000,23.3143,23.6645,22.8617,23.2129,276888.31283449,0
+ESNT.US,D,20140224,000000,23.1835,23.4098,22.9868,23.0979,201709.28928308,0
+ESNT.US,D,20140225,000000,23.0605,23.1264,22.7781,22.8617,93092.294842826,0
+ESNT.US,D,20140226,000000,22.9494,22.9494,22.3176,22.4003,430855.64422894,0
+ESNT.US,D,20140227,000000,22.3827,22.6364,21.8838,22.054,347406.06413541,0
+ESNT.US,D,20140228,000000,22.1279,22.5527,21.6949,21.8641,292341.86348785,0
+ESNT.US,D,20140303,000000,21.7509,22.2597,21.5335,22.0245,303834.45078313,0
+ESNT.US,D,20140304,000000,22.1908,22.6364,22.1475,22.42,399527.74773868,0
+ESNT.US,D,20140305,000000,22.3079,22.5724,22.0245,22.4948,119575.96465497,0
+ESNT.US,D,20140306,000000,22.6168,22.6168,22.054,22.42,176343.67430642,0
+ESNT.US,D,20140307,000000,22.6168,22.6168,21.995,22.2989,223605.88502929,0
+ESNT.US,D,20140310,000000,22.2793,22.4653,21.9192,22.1279,141306.88500283,0
+ESNT.US,D,20140311,000000,22.2006,22.3266,21.1754,21.2915,343611.79258917,0
+ESNT.US,D,20140312,000000,21.2226,21.8927,20.0902,21.8838,1197811.7853795,0
+ESNT.US,D,20140313,000000,21.9862,22.4102,21.6949,22.054,466970.84824203,0
+ESNT.US,D,20140314,000000,21.9192,22.3176,21.8258,22.0245,129485.9961513,0
+ESNT.US,D,20140317,000000,22.1002,22.788,22.1002,22.5971,361797.46269506,0
+ESNT.US,D,20140318,000000,22.5724,22.7397,22.4554,22.6168,254707.12131198,0
+ESNT.US,D,20140319,000000,22.6168,22.7781,22.3079,22.3747,129788.88737037,0
+ESNT.US,D,20140320,000000,22.3827,22.6561,22.1908,22.6266,121402.45969076,0
+ESNT.US,D,20140321,000000,22.7968,22.7968,21.628,21.7322,196321.28138954,0
+ESNT.US,D,20140324,000000,21.7795,21.8356,21.327,21.7509,129575.44053814,0
+ESNT.US,D,20140325,000000,21.9291,22.0343,21.2817,21.7982,166434.65922358,0
+ESNT.US,D,20140326,000000,21.8927,21.9665,21.5335,21.6005,199277.01180917,0
+ESNT.US,D,20140327,000000,21.6556,21.9478,20.7819,20.959,224593.83893846,0
+ESNT.US,D,20140328,000000,20.9393,21.0899,20.4415,20.9009,282111.66174317,0
+ESNT.US,D,20140331,000000,20.9984,21.3918,20.9688,21.1657,270558.08963867,0
+ESNT.US,D,20140401,000000,21.2915,21.2915,20.7336,21.0082,207675.63645062,0
+ESNT.US,D,20140402,000000,21.0367,21.0899,20.7052,20.8646,142771.53683731,0
+ESNT.US,D,20140403,000000,20.9492,20.9492,20.3942,20.4326,217012.4107404,0
+ESNT.US,D,20140404,000000,20.5635,20.6383,19.7253,20.0352,255484.67762939,0
+ESNT.US,D,20140407,000000,19.924,20.0529,19.1683,19.9338,296783.59042518,0
+ESNT.US,D,20140408,000000,20.0263,20.3549,20.0263,20.1395,131830.86206535,0
+ESNT.US,D,20140409,000000,20.2172,20.836,20.1581,20.5812,202605.76597845,0
+ESNT.US,D,20140410,000000,20.6294,20.7249,19.7891,20.0263,169674.9854195,0
+ESNT.US,D,20140411,000000,19.7627,20.1395,19.4124,19.7154,196314.16649513,0
+ESNT.US,D,20140414,000000,19.7814,19.7891,18.7433,18.9991,314883.88179817,0
+ESNT.US,D,20140415,000000,19.1319,19.2815,19.0838,19.1683,188732.73829707,0
+ESNT.US,D,20140416,000000,19.2352,19.5462,19.1861,19.5176,183087.57779136,0
+ESNT.US,D,20140417,000000,19.5176,19.8266,19.4606,19.5727,126035.27236361,0
+ESNT.US,D,20140421,000000,19.9141,19.9141,19.2452,19.4419,174226.48501341,0
+ESNT.US,D,20140422,000000,19.5087,19.5924,19.3563,19.4891,252177.26814333,0
+ESNT.US,D,20140423,000000,19.5727,19.7253,18.5653,18.7906,660478.6971001,0
+ESNT.US,D,20140424,000000,18.8092,18.8388,18.4433,18.762,244705.61260183,0
+ESNT.US,D,20140425,000000,18.6991,18.7807,18.4994,18.6224,415433.60239367,0
+ESNT.US,D,20140428,000000,18.6804,18.8871,18.1501,18.3754,392966.79868137,0
+ESNT.US,D,20140429,000000,18.3951,18.3951,17.9632,18.095,776041.86130917,0
+ESNT.US,D,20140430,000000,18.0753,18.0852,17.7556,17.7644,266401.97489114,0
+ESNT.US,D,20140501,000000,17.728,18.0379,16.9911,17.4909,560646.56442628,0
+ESNT.US,D,20140502,000000,17.5008,18.1973,17.5008,18.0291,200892.09283969,0
+ESNT.US,D,20140505,000000,18.1029,18.4344,17.8776,17.9248,249666.72683092,0
+ESNT.US,D,20140506,000000,18.462,18.462,17.8579,17.9061,709704.61867947,0
+ESNT.US,D,20140507,000000,17.973,18.1884,17.7083,18.16,508425.2723013,0
+ESNT.US,D,20140508,000000,18.8486,19.499,18.2072,18.9903,522051.31150539,0
+ESNT.US,D,20140509,000000,18.8575,19.0178,18.5081,18.8486,334731.38795498,0
+ESNT.US,D,20140512,000000,19.0838,19.3563,18.5653,19.1319,1177087.1143836,0
+ESNT.US,D,20140513,000000,19.0365,19.4517,18.8388,19.3199,389872.83602754,0
+ESNT.US,D,20140514,000000,19.2549,19.6967,18.6804,18.9432,556111.32744816,0
+ESNT.US,D,20140515,000000,18.8871,19.0838,18.6125,18.6892,200459.10069432,0
+ESNT.US,D,20140516,000000,18.641,18.8289,18.4344,18.762,158103.11787225,0
+ESNT.US,D,20140519,000000,18.641,18.8871,18.5466,18.762,150282.83250479,0
+ESNT.US,D,20140520,000000,18.8486,18.8674,18.4531,18.6125,166676.56563344,0
+ESNT.US,D,20140521,000000,18.6804,18.707,18.3114,18.5278,255124.86725505,0
+ESNT.US,D,20140522,000000,18.6224,18.6509,18.2456,18.4717,139856.46295716,0
+ESNT.US,D,20140523,000000,18.5278,18.6322,18.4433,18.5554,85232.369349376,0
+ESNT.US,D,20140527,000000,18.6224,19.0926,18.462,19.0739,279660.072413,0
+ESNT.US,D,20140528,000000,19.0838,19.1025,18.7709,18.8289,713091.30841749,0
+ESNT.US,D,20140529,000000,18.8771,18.9432,18.7522,18.8486,486757.36958963,0
+ESNT.US,D,20140530,000000,18.9332,18.9804,18.8004,18.8004,402841.25570566,0
+ESNT.US,D,20140602,000000,18.8958,18.8958,18.217,18.5368,188646.34315069,0
+ESNT.US,D,20140603,000000,18.4344,18.6607,18.2269,18.4049,269351.60682984,0
+ESNT.US,D,20140604,000000,18.4148,18.5368,18.2553,18.3853,236388.30103932,0
+ESNT.US,D,20140605,000000,18.4344,18.9804,18.4344,18.8191,391260.24043703,0
+ESNT.US,D,20140606,000000,18.9235,19.4606,18.8958,19.4419,512327.28367713,0
+ESNT.US,D,20140609,000000,19.3848,20.1483,19.3848,19.7154,740494.8324352,0
+ESNT.US,D,20140610,000000,19.7154,19.9525,19.5826,19.8168,287348.22402718,0
+ESNT.US,D,20140611,000000,19.6682,19.8944,19.4891,19.5087,631219.20205549,0
+ESNT.US,D,20140612,000000,19.5462,19.5649,19.3297,19.4704,74419.762676762,0
+ESNT.US,D,20140613,000000,19.5826,19.7991,19.375,19.4321,288917.56645081,0
+ESNT.US,D,20140616,000000,19.5087,19.7891,19.311,19.6308,337533.63993809,0
+ESNT.US,D,20140617,000000,19.6308,20.0175,19.5363,19.9437,332171.04238172,0
+ESNT.US,D,20140618,000000,19.8463,19.9604,19.678,19.8463,245575.66254654,0
+ESNT.US,D,20140619,000000,19.8365,19.8944,19.3937,19.6869,245694.58292449,0
+ESNT.US,D,20140620,000000,19.5727,19.865,19.4891,19.6869,331772.60829489,0
+ESNT.US,D,20140623,000000,19.6308,20.0076,19.3848,19.5826,439135.34849243,0
+ESNT.US,D,20140624,000000,19.5649,19.8847,19.5266,19.6682,465021.36717434,0
+ESNT.US,D,20140625,000000,19.5727,19.7891,19.5727,19.6967,253809.62820314,0
+ESNT.US,D,20140626,000000,19.6209,19.7154,19.1222,19.4321,245684.41878963,0
+ESNT.US,D,20140627,000000,19.3199,19.5826,18.8871,19.1222,2275924.6200723,0
+ESNT.US,D,20140630,000000,19.0365,19.0926,18.8958,18.9332,151315.50860738,0
+ESNT.US,D,20140701,000000,19.1222,19.3297,18.8388,19.3012,260734.45328873,0
+ESNT.US,D,20140702,000000,19.2255,19.499,19.0552,19.1773,134654.45873169,0
+ESNT.US,D,20140703,000000,19.2156,19.3937,19.1683,19.2156,60515.226177293,0
+ESNT.US,D,20140707,000000,19.1399,19.1399,18.4817,18.4994,181603.61410062,0
+ESNT.US,D,20140708,000000,18.4717,18.5554,18.1884,18.3754,137018.636502,0
+ESNT.US,D,20140709,000000,18.3853,18.4148,18.284,18.3026,98395.940416965,0
+ESNT.US,D,20140710,000000,17.9533,18.2937,17.9533,18.1884,152741.53672936,0
+ESNT.US,D,20140711,000000,17.9632,18.3114,17.7359,17.7556,436927.6983991,0
+ESNT.US,D,20140714,000000,17.9061,18.0094,17.2647,17.5559,1303819.6463992,0
+ESNT.US,D,20140715,000000,17.5943,17.7743,17.5559,17.6612,317821.31677502,0
+ESNT.US,D,20140716,000000,17.8215,17.8294,17.3492,17.6325,582226.0391646,0
+ESNT.US,D,20140717,000000,17.5469,17.7359,17.4251,17.4732,525114.78175461,0
+ESNT.US,D,20140718,000000,17.4447,17.728,17.4447,17.6228,331702.47576431,0
+ESNT.US,D,20140721,000000,17.5105,17.7841,17.1338,17.2263,286190.52906571,0
+ESNT.US,D,20140722,000000,17.2361,17.2921,16.9636,17.0088,241971.46032234,0
+ESNT.US,D,20140723,000000,17.0187,17.2085,16.7933,16.9084,164438.42313549,0
+ESNT.US,D,20140724,000000,16.9271,17.2263,16.5877,16.8022,362477.44331774,0
+ESNT.US,D,20140725,000000,16.7284,17.0187,16.6803,16.9459,111916.27261842,0
+ESNT.US,D,20140728,000000,16.9813,17.2647,16.8022,17.1908,194886.10554617,0
+ESNT.US,D,20140729,000000,17.2164,17.5657,17.1997,17.3404,179183.53358855,0
+ESNT.US,D,20140730,000000,17.5105,17.6985,17.3492,17.5382,211754.50377316,0
+ESNT.US,D,20140731,000000,17.3492,17.5205,17.0856,17.1623,358002.17473534,0
+ESNT.US,D,20140801,000000,17.1623,17.2263,16.5218,16.6045,204422.09687936,0
+ESNT.US,D,20140804,000000,16.6232,16.69,16.2669,16.5021,187897.24641091,0
+ESNT.US,D,20140805,000000,16.4452,16.8406,16.4352,16.69,122579.46650848,0
+ESNT.US,D,20140806,000000,16.568,17.2085,16.5405,17.1053,306051.24859785,0
+ESNT.US,D,20140807,000000,17.0954,17.5205,17.066,17.4251,231897.78625463,0
+ESNT.US,D,20140808,000000,17.8963,19.0454,17.8677,18.7168,825101.09107671,0
+ESNT.US,D,20140811,000000,18.8575,18.9706,18.3666,18.6804,393197.52454287,0
+ESNT.US,D,20140812,000000,18.6322,18.8575,18.5554,18.8289,408649.04236926,0
+ESNT.US,D,20140813,000000,18.8958,18.9332,18.5278,18.583,153721.35933064,0
+ESNT.US,D,20140814,000000,18.6892,19.0552,18.6027,18.9145,815650.4784764,0
+ESNT.US,D,20140815,000000,19.1222,19.5363,18.7807,19.5266,292526.85074245,0
+ESNT.US,D,20140818,000000,19.678,19.8365,19.2913,19.555,209038.64693642,0
+ESNT.US,D,20140819,000000,19.6209,19.6967,19.2726,19.4793,193301.51692024,0
+ESNT.US,D,20140820,000000,19.4321,19.4704,19.1773,19.4321,104271.82678417,0
+ESNT.US,D,20140821,000000,19.4793,19.7814,19.4793,19.7066,231456.66280135,0
+ESNT.US,D,20140822,000000,19.7253,19.9604,19.6209,19.8088,216696.30614599,0
+ESNT.US,D,20140825,000000,19.9525,20.1877,19.8088,20.0352,142533.69608139,0
+ESNT.US,D,20140826,000000,20.0076,20.0529,19.7991,19.9702,150277.75043735,0
+ESNT.US,D,20140827,000000,19.9604,19.9604,19.6682,19.744,109909.87239547,0
+ESNT.US,D,20140828,000000,19.7253,19.8266,19.4704,19.678,187396.15456192,0
+ESNT.US,D,20140829,000000,19.6682,20.0529,19.5462,19.8463,108805.03093532,0
+ESNT.US,D,20140902,000000,19.9141,20.0706,19.6682,19.6967,194090.25378601,0
+ESNT.US,D,20140903,000000,19.7527,20.2349,19.6406,19.6967,152077.81872248,0
+ESNT.US,D,20140904,000000,19.7341,19.9043,19.6682,19.7154,111333.86769048,0
+ESNT.US,D,20140905,000000,19.6593,19.8266,19.4517,19.5727,71621.576347593,0
+ESNT.US,D,20140908,000000,19.5266,21.7235,19.4606,21.327,773499.81117867,0
+ESNT.US,D,20140909,000000,21.2325,21.7412,20.8272,21.507,544760.02162754,0
+ESNT.US,D,20140910,000000,21.5158,21.8071,20.9009,21.7412,447137.57187404,0
+ESNT.US,D,20140911,000000,21.628,21.9478,21.5905,21.6752,347694.72556566,0
+ESNT.US,D,20140912,000000,21.7412,21.8641,21.0456,21.136,291725.91691484,0
+ESNT.US,D,20140915,000000,21.1657,21.1657,20.5536,20.6756,212247.46431426,0
+ESNT.US,D,20140916,000000,20.6481,20.7898,20.5272,20.6953,174578.16407985,0
+ESNT.US,D,20140917,000000,20.4985,20.9393,20.3088,20.7996,295042.47412228,0
+ESNT.US,D,20140918,000000,20.8272,21.082,20.6294,20.7149,189213.50187632,0
+ESNT.US,D,20140919,000000,20.9206,20.9206,20.1975,20.2713,1443331.5451844,0
+ESNT.US,D,20140922,000000,20.2526,20.5999,20.1001,20.5999,207377.82729899,0
+ESNT.US,D,20140923,000000,20.4788,20.59,20.2988,20.3451,251723.94772822,0
+ESNT.US,D,20140924,000000,20.3264,20.4326,20.0617,20.3185,144478.09508165,0
+ESNT.US,D,20140925,000000,20.2349,20.3648,19.9437,20.3088,147976.59030323,0
+ESNT.US,D,20140926,000000,20.3185,20.5536,20.1099,20.5536,167844.42472977,0
+ESNT.US,D,20140929,000000,20.3942,20.4788,20.2791,20.3549,130384.50567364,0
+ESNT.US,D,20140930,000000,20.3844,20.3844,20.045,20.1778,212144.80655209,0
+ESNT.US,D,20141001,000000,20.2074,20.3451,19.924,20.1975,258005.38307666,0
+ESNT.US,D,20141002,000000,20.1483,20.4691,19.9338,20.3942,162510.28675103,0
+ESNT.US,D,20141003,000000,20.5812,20.7336,20.3648,20.3844,76776.825552659,0
+ESNT.US,D,20141006,000000,20.4592,20.5536,20.0529,20.0706,221852.57176455,0
+ESNT.US,D,20141007,000000,20.0352,20.2713,19.9801,20.0263,150667.0368028,0
+ESNT.US,D,20141008,000000,19.9604,20.4985,19.9604,20.4691,197402.74533949,0
+ESNT.US,D,20141009,000000,20.4129,20.5349,20.1877,20.2172,260823.89767556,0
+ESNT.US,D,20141010,000000,20.0263,20.5439,19.9998,20.2349,142553.00793765,0
+ESNT.US,D,20141013,000000,20.2624,20.6383,20.226,20.59,198133.54663651,0
+ESNT.US,D,20141014,000000,20.6855,21.2039,20.6097,20.8724,173952.05337197,0
+ESNT.US,D,20141015,000000,20.5085,21.2718,20.3264,21.0987,563250.61577947,0
+ESNT.US,D,20141016,000000,20.8459,21.4018,20.4129,21.3544,168397.35366659,0
+ESNT.US,D,20141017,000000,21.4874,22.0727,21.2915,21.9192,404663.6850875,0
+ESNT.US,D,20141020,000000,21.874,22.8717,21.874,22.3914,441618.4466407,0
+ESNT.US,D,20141021,000000,22.3914,22.3914,22.0825,22.3266,208337.32163053,0
+ESNT.US,D,20141022,000000,22.3453,22.3453,21.6654,21.6752,136806.20608326,0
+ESNT.US,D,20141023,000000,21.8071,22.3827,21.5532,22.0442,479368.04354057,0
+ESNT.US,D,20141024,000000,22.1179,22.2793,21.9025,22.0245,135273.45454516,0
+ESNT.US,D,20141027,000000,22.0343,22.3914,21.8927,21.9389,326423.22411385,0
+ESNT.US,D,20141028,000000,21.9478,22.8431,21.9105,22.6463,216548.92619041,0
+ESNT.US,D,20141029,000000,22.5971,22.9768,22.365,22.6168,350968.59340666,0
+ESNT.US,D,20141030,000000,22.5627,23.0507,22.3176,22.8431,438234.80614312,0
+ESNT.US,D,20141031,000000,23.0891,23.579,22.9001,22.9394,431772.44919403,0
+ESNT.US,D,20141103,000000,22.8244,23.0132,22.5902,22.6955,167033.3267673,0
+ESNT.US,D,20141104,000000,22.5902,23.0408,22.543,22.6463,303026.40206113,0
+ESNT.US,D,20141105,000000,22.7497,23.0605,22.5804,22.6463,311098.75797331,0
+ESNT.US,D,20141106,000000,22.721,23.4491,22.1279,22.6364,1287221.6141598,0
+ESNT.US,D,20141107,000000,22.6955,22.8617,22.054,22.6955,480074.4509139,0
+ESNT.US,D,20141110,000000,22.7033,22.7968,22.4003,22.5902,216822.34141836,0
+ESNT.US,D,20141111,000000,22.5135,22.9681,22.5135,22.9001,158189.51301863,0
+ESNT.US,D,20141112,000000,23.0704,23.3705,22.5971,23.2769,187437.82751488,0
+ESNT.US,D,20141113,000000,23.1835,23.3143,22.7397,22.7397,251057.18048087,0
+ESNT.US,D,20141114,000000,22.7684,22.9001,22.4554,22.5724,156043.86414799,0
+ESNT.US,D,20141117,000000,22.6561,22.666,22.3453,22.3914,138514.79715458,0
+ESNT.US,D,20141118,000000,22.054,22.054,21.146,21.3544,405884.39768515,0
+ESNT.US,D,20141119,000000,21.1557,21.327,20.8183,21.146,479334.50189551,0
+ESNT.US,D,20141120,000000,20.9688,22.4387,20.9206,22.3827,5411590.719265,0
+ESNT.US,D,20141121,000000,22.6168,23.0045,22.2695,22.7594,1062155.1429499,0
+ESNT.US,D,20141124,000000,22.7397,22.9297,22.2203,22.6857,685248.69377349,0
+ESNT.US,D,20141125,000000,22.5971,23.1264,22.543,23.1264,326920.25030889,0
+ESNT.US,D,20141126,000000,23.1166,23.645,22.7113,23.513,345266.51374569,0
+ESNT.US,D,20141128,000000,23.4393,23.9076,23.4393,23.7492,548025.75816064,0
+ESNT.US,D,20141201,000000,23.5229,23.5229,22.9001,23.2129,374109.27926071,0
+ESNT.US,D,20141202,000000,23.2858,23.5976,23.2032,23.3242,324568.26950043,0
+ESNT.US,D,20141203,000000,23.4767,23.5976,23.3802,23.5406,269772.40201338,0
+ESNT.US,D,20141204,000000,23.4668,23.4845,23.1932,23.3705,230065.19273792,0
+ESNT.US,D,20141205,000000,23.3429,23.5593,22.6955,22.8519,565346.46038926,0
+ESNT.US,D,20141208,000000,23.0408,23.2326,22.6857,22.8332,545914.66734856,0
+ESNT.US,D,20141209,000000,22.7781,23.2494,22.7113,23.1835,354108.2946674,0
+ESNT.US,D,20141210,000000,23.0232,23.2671,22.6168,22.73,590240.45950804,0
+ESNT.US,D,20141211,000000,22.8519,23.5593,22.7968,23.0802,677829.89173331,0
+ESNT.US,D,20141212,000000,22.9945,23.2326,22.7594,22.8067,292707.7723431,0
+ESNT.US,D,20141215,000000,22.8913,23.0507,22.4948,22.5627,410675.77086194,0
+ESNT.US,D,20141216,000000,21.8838,22.7113,21.8444,22.4476,311409.78050028,0
+ESNT.US,D,20141217,000000,22.4554,23.5042,22.355,23.3902,413723.99490887,0
+ESNT.US,D,20141218,000000,23.6153,23.945,23.4196,23.5406,691262.81237491,0
+ESNT.US,D,20141219,000000,23.5042,23.6734,23.1068,23.5692,859609.34536716,0
+ESNT.US,D,20141222,000000,23.5042,23.6153,23.2858,23.4393,475170.25584007,0
+ESNT.US,D,20141223,000000,23.6153,23.8801,23.579,23.7306,250022.47155131,0
+ESNT.US,D,20141224,000000,23.7306,24.0335,23.7206,23.9744,117784.02767774,0
+ESNT.US,D,20141226,000000,24.0886,24.249,23.9263,23.9744,138084.85424966,0
+ESNT.US,D,20141229,000000,24.0522,24.2391,23.8889,23.9844,157871.37559726,0
+ESNT.US,D,20141230,000000,23.9941,24.5225,23.9548,24.2205,203918.97220339,0
+ESNT.US,D,20141231,000000,24.2775,24.3424,24.1142,24.2293,232780.03316117,0
+ESNT.US,D,20150102,000000,24.2588,24.4271,23.8614,24.249,215529.46346315,0
+ESNT.US,D,20150105,000000,24.0886,24.4468,23.8801,24.0886,225410.01896836,0
+ESNT.US,D,20150106,000000,24.0808,24.2106,23.4098,23.8151,279711.90950083,0
+ESNT.US,D,20150107,000000,23.9647,24.2391,20.7898,22.1475,3819613.7837031,0
+ESNT.US,D,20150108,000000,22.1475,22.2695,21.7608,22.2498,564148.10888832,0
+ESNT.US,D,20150109,000000,22.2006,22.4299,22.0049,22.2302,353141.68544144,0
+ESNT.US,D,20150112,000000,22.2105,22.6168,22.1179,22.4948,396350.43917894,0
+ESNT.US,D,20150113,000000,22.6069,22.91,22.1002,22.5332,446470.80462669,0
+ESNT.US,D,20150114,000000,22.2597,22.8244,22.1002,22.7684,359436.33416521,0
+ESNT.US,D,20150115,000000,22.788,22.8913,22.2203,22.3914,321427.55182621,0
+ESNT.US,D,20150116,000000,22.2793,22.5971,22.0638,22.4476,262703.24621266,0
+ESNT.US,D,20150120,000000,22.5233,23.1166,22.3363,22.6561,435585.01618303,0
+ESNT.US,D,20150121,000000,22.6266,22.8519,22.24,22.3453,370124.93839244,0
+ESNT.US,D,20150122,000000,22.3453,22.7968,22.0442,22.7781,279817.61650346,0
+ESNT.US,D,20150123,000000,22.7781,22.9868,22.3914,22.5804,369185.77233064,0
+ESNT.US,D,20150126,000000,22.5804,23.0891,22.1573,23.0891,282370.84718231,0
+ESNT.US,D,20150127,000000,22.6955,22.9591,22.6857,22.9297,149027.56184858,0
+ESNT.US,D,20150128,000000,22.9681,22.9681,22.5804,22.6266,256715.5543619,0
+ESNT.US,D,20150129,000000,22.721,22.7497,22.2006,22.5971,209428.94971536,0
+ESNT.US,D,20150130,000000,22.3747,22.6364,21.8071,22.0442,319531.94067332,0
+ESNT.US,D,20150202,000000,22.0343,22.3079,21.7509,22.24,161515.21794745,0
+ESNT.US,D,20150203,000000,22.355,22.7497,22.1819,22.6857,201989.81940544,0
+ESNT.US,D,20150204,000000,22.6168,22.9868,22.4653,22.8519,151046.15903338,0
+ESNT.US,D,20150205,000000,22.9494,23.4294,22.7781,23.3508,227727.44171827,0
+ESNT.US,D,20150206,000000,23.458,23.5495,23.1932,23.3143,373197.55636304,0
+ESNT.US,D,20150209,000000,23.3606,23.4294,22.7781,23.0507,240567.79329706,0
+ESNT.US,D,20150210,000000,23.0979,23.2671,22.6758,23.0507,304245.08183179,0
+ESNT.US,D,20150211,000000,22.9591,23.1362,22.7781,22.8332,242483.73271969,0
+ESNT.US,D,20150212,000000,22.8814,22.91,21.5621,22.6364,1142803.4874738,0
+ESNT.US,D,20150213,000000,22.8717,23.1068,21.9763,22.788,1045585.5702881,0
+ESNT.US,D,20150217,000000,23.1264,23.3508,22.5332,22.7684,377103.63339283,0
+ESNT.US,D,20150218,000000,22.7113,22.7497,22.4476,22.5971,386195.45203229,0
+ESNT.US,D,20150219,000000,22.5527,22.7033,22.2105,22.2302,548128.41592281,0
+ESNT.US,D,20150220,000000,22.2695,22.3747,21.7235,22.1279,610944.80223422,0
+ESNT.US,D,20150223,000000,22.1376,22.1908,21.7697,21.9665,501651.89282525,0
+ESNT.US,D,20150224,000000,22.0442,22.2203,21.5621,21.7322,751485.311468,0
+ESNT.US,D,20150225,000000,21.6752,22.0049,21.6556,21.8444,243375.12734761,0
+ESNT.US,D,20150226,000000,21.7982,22.0825,21.7795,21.8641,306632.6371123,0
+ESNT.US,D,20150227,000000,21.9025,22.24,21.8543,21.8838,279432.39579196,0
+ESNT.US,D,20150302,000000,21.9291,22.4849,21.9291,22.1179,433995.34548967,0
+ESNT.US,D,20150303,000000,22.1279,22.3363,22.054,22.0638,528114.21795417,0
+ESNT.US,D,20150304,000000,22.4299,22.7113,22.42,22.5233,683673.25286895,0
+ESNT.US,D,20150305,000000,22.5233,22.7113,22.4299,22.5233,1054317.5785532,0
+ESNT.US,D,20150306,000000,22.4003,22.8717,22.3363,22.666,617035.15184715,0
+ESNT.US,D,20150309,000000,22.7497,22.8067,22.5627,22.7113,543818.82273877,0
+ESNT.US,D,20150310,000000,22.6364,22.7594,22.4387,22.5627,360989.41397305,0
+ESNT.US,D,20150311,000000,22.5527,22.788,22.4751,22.7113,175507.16600678,0
+ESNT.US,D,20150312,000000,22.8519,23.0979,22.721,22.8617,479621.13049878,0
+ESNT.US,D,20150313,000000,22.9198,22.9198,22.5036,22.8145,343163.5542415,0
+ESNT.US,D,20150316,000000,22.8617,23.0045,22.666,22.721,281726.44103167,0
+ESNT.US,D,20150317,000000,22.6266,22.8717,22.4948,22.8431,370116.80708454,0
+ESNT.US,D,20150318,000000,22.7497,22.8431,22.5332,22.6857,319819.58569009,0
+ESNT.US,D,20150319,000000,22.666,22.8332,22.5627,22.6069,335736.62089342,0
+ESNT.US,D,20150320,000000,22.5627,22.7033,22.4299,22.6069,833606.43913427,0
+ESNT.US,D,20150323,000000,22.6364,22.9681,22.5627,22.7497,326396.79736319,0
+ESNT.US,D,20150324,000000,22.7113,22.9945,22.6561,22.8332,220711.13941887,0
+ESNT.US,D,20150325,000000,22.8145,22.8717,22.3747,22.5233,407678.36748936,0
+ESNT.US,D,20150326,000000,22.4387,22.7397,22.2006,22.73,535753.58172098,0
+ESNT.US,D,20150327,000000,22.73,22.7497,22.365,22.4653,648657.80824857,0
+ESNT.US,D,20150330,000000,22.4948,22.8244,22.4653,22.6463,569922.35390684,0
+ESNT.US,D,20150331,000000,22.5804,22.5971,22.2793,22.5332,353455.75720887,0
+ESNT.US,D,20150401,000000,22.4003,22.6266,22.174,22.2793,268246.76536968,0
+ESNT.US,D,20150402,000000,22.2498,22.6364,22.1279,22.5627,306980.25052478,0
+ESNT.US,D,20150406,000000,22.4003,22.7594,22.4003,22.6561,166699.94314363,0
+ESNT.US,D,20150407,000000,22.7594,22.8067,22.6069,22.6463,164125.36778156,0
+ESNT.US,D,20150408,000000,22.5971,22.8519,22.5971,22.7497,391125.05744328,0
+ESNT.US,D,20150409,000000,22.8332,23.2671,22.6758,23.2326,459386.37080351,0
+ESNT.US,D,20150410,000000,23.3242,23.4098,23.0507,23.2593,519519.42550976,0
+ESNT.US,D,20150413,000000,23.3055,23.5593,23.1736,23.2229,502542.27103968,0
+ESNT.US,D,20150414,000000,23.334,23.4944,23.1362,23.4845,270265.36255448,0
+ESNT.US,D,20150415,000000,23.5593,23.5976,23.3999,23.4845,645836.24440921,0
+ESNT.US,D,20150416,000000,23.5042,23.645,23.3429,23.5692,560990.11218482,0
+ESNT.US,D,20150417,000000,23.4491,23.6253,23.2593,23.5042,387304.35914639,0
+ESNT.US,D,20150420,000000,23.5593,23.6066,23.1835,23.3705,928985.6643224,0
+ESNT.US,D,20150421,000000,23.4767,23.8337,23.3055,23.759,614847.83002355,0
+ESNT.US,D,20150422,000000,23.8978,24.0424,23.7777,23.9744,425218.61503112,0
+ESNT.US,D,20150423,000000,23.9844,24.306,23.9351,24.2588,557189.74215766,0
+ESNT.US,D,20150424,000000,24.306,24.3878,24.191,24.2775,498827.27974542,0
+ESNT.US,D,20150427,000000,24.3878,24.5048,24.0808,24.1527,400783.01839489,0
+ESNT.US,D,20150428,000000,24.0985,24.3149,23.9351,24.2588,309631.05689837,0
+ESNT.US,D,20150429,000000,24.1527,24.2588,23.945,23.9844,325336.67809645,0
+ESNT.US,D,20150430,000000,23.8712,23.9548,23.4098,23.513,524719.39690825,0
+ESNT.US,D,20150501,000000,23.5692,23.7777,23.2032,23.3242,406193.38738514,0
+ESNT.US,D,20150504,000000,23.3242,23.8151,23.3242,23.7109,636984.29935264,0
+ESNT.US,D,20150505,000000,23.7306,23.8525,23.2593,23.2956,415743.60850715,0
+ESNT.US,D,20150506,000000,23.3705,23.458,22.9868,23.1068,638589.2162483,0
+ESNT.US,D,20150507,000000,23.0408,23.7306,23.031,23.7109,619551.79164048,0
+ESNT.US,D,20150508,000000,24.1624,24.5972,23.824,24.5048,1098352.6764554,0
+ESNT.US,D,20150511,000000,24.7291,24.8885,24.3327,24.4172,1041266.8293825,0
+ESNT.US,D,20150512,000000,24.2205,24.3524,24.0522,24.2205,649203.62229099,0
+ESNT.US,D,20150513,000000,24.2205,24.3975,23.9744,24.124,365019.49344823,0
+ESNT.US,D,20150514,000000,24.1624,24.5127,24.0808,24.4664,514850.02195138,0
+ESNT.US,D,20150515,000000,24.3778,24.6149,24.1811,24.2972,416933.82870019,0
+ESNT.US,D,20150518,000000,24.2391,24.6524,24.1142,24.6425,593316.12671911,0
+ESNT.US,D,20150519,000000,24.6524,24.7959,24.4172,24.5127,474314.43568419,0
+ESNT.US,D,20150520,000000,24.0719,24.5048,23.9744,24.306,893772.01907211,0
+ESNT.US,D,20150521,000000,24.2972,24.5588,24.2205,24.2874,350379.07358431,0
+ESNT.US,D,20150522,000000,24.2972,24.4369,24.124,24.2106,407359.21365451,0
+ESNT.US,D,20150526,000000,24.004,24.1527,23.7689,24.0335,536318.70761964,0
+ESNT.US,D,20150527,000000,24.0985,24.1427,23.8801,24.0985,441103.12500288,0
+ESNT.US,D,20150528,000000,24.0886,24.2588,23.8712,24.0335,468150.90430021,0
+ESNT.US,D,20150529,000000,24.0808,24.1713,23.8889,24.0424,553050.9064394,0
+ESNT.US,D,20150601,000000,24.1142,24.124,23.8437,24.0808,523126.67697442,0
+ESNT.US,D,20150602,000000,23.9941,24.2205,23.9844,24.0237,701750.16673174,0
+ESNT.US,D,20150603,000000,24.0886,24.249,23.945,24.0335,668926.10958892,0
+ESNT.US,D,20150604,000000,23.9941,24.1142,23.7009,23.8978,480893.68018426,0
+ESNT.US,D,20150605,000000,23.9844,24.0886,23.9076,23.9844,485246.97914824,0
+ESNT.US,D,20150608,000000,23.9647,24.1142,23.8337,23.945,482168.26269671,0
+ESNT.US,D,20150609,000000,23.9744,24.0719,23.334,23.5229,887141.95389769,0
+ESNT.US,D,20150610,000000,23.645,24.2874,23.5229,24.2775,560202.39173255,0
+ESNT.US,D,20150611,000000,24.306,24.9632,24.306,24.8885,1088610.3531844,0
+ESNT.US,D,20150612,000000,24.8786,25.2554,24.7576,25.2073,1032778.7603543,0
+ESNT.US,D,20150615,000000,25.098,25.5005,25.0597,25.343,1263357.2419031,0
+ESNT.US,D,20150616,000000,25.343,25.8782,25.1433,25.833,740653.39293914,0
+ESNT.US,D,20150617,000000,25.8507,25.9835,25.6795,25.9244,557082.00232806,0
+ESNT.US,D,20150618,000000,25.9344,26.0947,25.8134,26.0947,756465.73755334,0
+ESNT.US,D,20150619,000000,26.0485,26.2826,25.8949,26.1428,717203.7173851,0
+ESNT.US,D,20150622,000000,26.1615,26.4528,26.1615,26.2462,747339.36085533,0
+ESNT.US,D,20150623,000000,26.2285,26.444,26.0298,26.1046,817010.43972175,0
+ESNT.US,D,20150624,000000,26.0298,26.2196,25.8408,25.9738,567800.0825464,0
+ESNT.US,D,20150625,000000,25.9738,26.1046,25.7651,25.9638,617566.73610075,0
+ESNT.US,D,20150626,000000,25.9924,26.2915,25.8605,26.0652,1542641.241326,0
+ESNT.US,D,20150629,000000,25.8782,25.9344,25.6165,25.709,596768.88333378,0
+ESNT.US,D,20150630,000000,25.7376,25.8949,25.3333,25.7749,588010.44831799,0
+ESNT.US,D,20150701,000000,25.9441,26.0652,25.7376,25.9541,915526.31693016,0
+ESNT.US,D,20150702,000000,26.0298,26.0947,25.8871,25.9638,312709.7733499,0
+ESNT.US,D,20150706,000000,25.7848,26.4813,25.7848,26.3692,749884.46022628,0
+ESNT.US,D,20150707,000000,26.4263,26.4715,26.0386,26.3879,668287.80191921,0
+ESNT.US,D,20150708,000000,26.2915,26.5482,26.2639,26.444,567164.82411715,0
+ESNT.US,D,20150709,000000,26.7057,26.869,26.5955,26.8404,494688.44402715,0
+ESNT.US,D,20150710,000000,27.0195,27.0471,26.7647,26.8965,564298.53808437,0
+ESNT.US,D,20150713,000000,27.1228,27.2351,27.0195,27.1887,421579.85474837,0
+ESNT.US,D,20150714,000000,27.2351,27.6039,27.0855,27.6039,499756.28167236,0
+ESNT.US,D,20150715,000000,27.6767,27.9247,27.2351,27.3579,1005947.4771297,0
+ESNT.US,D,20150716,000000,27.4515,27.9601,27.114,27.3579,503176.51305545,0
+ESNT.US,D,20150717,000000,27.3402,27.7063,27.3304,27.6403,662876.41651547,0
+ESNT.US,D,20150720,000000,27.7161,27.8873,27.7063,27.7829,717521.85480647,0
+ESNT.US,D,20150721,000000,27.7829,27.9148,27.538,27.5675,587536.79963314,0
+ESNT.US,D,20150722,000000,27.4809,27.7732,27.4712,27.7358,555492.3316347,0
+ESNT.US,D,20150723,000000,27.7829,27.9512,27.4809,27.4809,354517.90930257,0
+ESNT.US,D,20150724,000000,27.3954,27.538,27.1986,27.4318,404177.83944081,0
+ESNT.US,D,20150727,000000,27.5675,27.6679,27.3678,27.5094,345816.39344205,0
+ESNT.US,D,20150728,000000,27.659,27.7545,27.1405,27.5478,775776.57738911,0
+ESNT.US,D,20150729,000000,27.5763,27.839,27.4219,27.6118,452457.48006397,0
+ESNT.US,D,20150730,000000,27.5577,27.726,27.4415,27.5478,425292.81321566,0
+ESNT.US,D,20150731,000000,27.6403,27.7063,27.5193,27.5852,422959.12784996,0
+ESNT.US,D,20150803,000000,27.6118,27.6963,27.3491,27.5951,471177.78366391,0
+ESNT.US,D,20150804,000000,27.659,27.7063,27.3776,27.4052,275995.90179308,0
+ESNT.US,D,20150805,000000,27.4219,27.6963,27.3776,27.5675,603240.38800426,0
+ESNT.US,D,20150806,000000,27.5193,27.6866,26.9703,27.1405,548029.82381459,0
+ESNT.US,D,20150807,000000,26.9143,27.4219,24.5688,24.9446,1145466.4908092,0
+ESNT.US,D,20150810,000000,25.1532,26.3013,25.0597,25.588,966670.21075913,0
+ESNT.US,D,20150811,000000,25.4808,26.3407,25.3036,26.321,807869.83323493,0
+ESNT.US,D,20150812,000000,26.1999,26.1999,25.7552,26.1144,425716.65763966,0
+ESNT.US,D,20150813,000000,26.1999,26.5197,26.1428,26.3976,409375.77801232,0
+ESNT.US,D,20150814,000000,26.3976,26.5099,25.8782,26.3505,330215.46283311,0
+ESNT.US,D,20150817,000000,26.2196,27.0195,26.0947,26.813,468584.91285907,0
+ESNT.US,D,20150818,000000,26.688,26.7155,25.6165,26.0121,2786367.4731449,0
+ESNT.US,D,20150819,000000,25.9344,26.3407,25.7552,26.2728,765588.0485974,0
+ESNT.US,D,20150820,000000,26.1144,26.4066,25.9049,26.1615,807080.07995568,0
+ESNT.US,D,20150821,000000,25.7749,25.9835,25.217,25.6244,671576.9159625,0
+ESNT.US,D,20150824,000000,24.3681,25.3706,23.5692,24.8256,551138.01625724,0
+ESNT.US,D,20150825,000000,25.3981,25.4444,24.5491,24.5775,391869.07211562,0
+ESNT.US,D,20150826,000000,25.0794,25.2751,24.5875,25.1974,366719.95321165,0
+ESNT.US,D,20150827,000000,25.3883,25.5388,24.9819,25.4267,315570.97731524,0
+ESNT.US,D,20150828,000000,25.3333,25.4168,24.9819,25.3333,397384.13169501,0
+ESNT.US,D,20150831,000000,25.2751,25.3883,25.098,25.2467,279920.27426562,0
+ESNT.US,D,20150901,000000,24.9347,24.9535,24.3327,24.3878,532250.00443197,0
+ESNT.US,D,20150902,000000,24.6336,24.8256,24.0886,24.4851,548382.51929451,0
+ESNT.US,D,20150903,000000,24.5688,24.8433,24.4566,24.4664,289363.77197151,0
+ESNT.US,D,20150904,000000,24.2205,24.4664,24.0424,24.1427,188136.10358032,0
+ESNT.US,D,20150908,000000,24.5304,24.7959,24.4271,24.6425,318865.17342598,0
+ESNT.US,D,20150909,000000,24.8156,25.1807,24.7006,24.7095,268035.35136444,0
+ESNT.US,D,20150910,000000,24.7193,25.163,24.5588,24.8531,335436.77891482,0
+ESNT.US,D,20150911,000000,24.7763,24.9535,24.6336,24.9062,255196.01619913,0
+ESNT.US,D,20150914,000000,24.8786,24.915,24.4468,24.5127,322471.40847716,0
+ESNT.US,D,20150915,000000,24.5402,24.9919,24.4752,24.9535,236414.72778998,0
+ESNT.US,D,20150916,000000,24.9919,25.0508,24.4172,24.7389,363535.52975749,0
+ESNT.US,D,20150917,000000,24.6908,24.8885,24.5304,24.5688,273658.15077343,0
+ESNT.US,D,20150918,000000,24.1811,24.5048,24.133,24.4271,675397.6142594,0
+ESNT.US,D,20150921,000000,24.5225,24.7665,24.3524,24.5225,227820.95175906,0
+ESNT.US,D,20150922,000000,24.3524,24.5304,24.0424,24.5127,357595.60934062,0
+ESNT.US,D,20150923,000000,24.5972,25.0116,24.3149,24.8059,320773.9979542,0
+ESNT.US,D,20150924,000000,24.6908,24.7576,23.9941,24.3149,454187.4158185,0
+ESNT.US,D,20150925,000000,24.4851,25.0016,24.2205,24.2391,386350.96329577,0
+ESNT.US,D,20150928,000000,24.1624,24.1811,23.3143,23.4944,306157.97201396,0
+ESNT.US,D,20150929,000000,23.5042,23.5593,23.0802,23.1362,267929.64436181,0
+ESNT.US,D,20150930,000000,23.3508,23.5889,23.0802,23.4196,362051.56606676,0
+ESNT.US,D,20151001,000000,23.3999,23.3999,22.6758,23.1932,374146.88655972,0
+ESNT.US,D,20151002,000000,22.8913,23.0704,21.9389,23.0132,694178.90266855,0
+ESNT.US,D,20151005,000000,23.2494,23.4098,23.0232,23.2769,508099.00357204,0
+ESNT.US,D,20151006,000000,23.2769,23.7689,23.2032,23.7009,749036.77137829,0
+ESNT.US,D,20151007,000000,23.824,24.2106,23.7492,24.191,444074.10162481,0
+ESNT.US,D,20151008,000000,24.1142,24.5972,23.9744,24.4752,483865.67321967,0
+ESNT.US,D,20151009,000000,24.5588,24.6908,24.2293,24.2687,496068.73354223,0
+ESNT.US,D,20151012,000000,24.2588,24.8059,24.0985,24.7576,288592.31413502,0
+ESNT.US,D,20151013,000000,24.7095,24.915,24.3778,24.4851,336370.86290919,0
+ESNT.US,D,20151014,000000,24.5402,24.6524,24.191,24.2205,560583.5467901,0
+ESNT.US,D,20151015,000000,24.3237,24.7763,24.191,24.7478,422002.68275888,0
+ESNT.US,D,20151016,000000,24.8353,25.2554,24.6908,24.9919,574378.31063299,0
+ESNT.US,D,20151019,000000,24.8786,25.1069,24.7095,25.0695,407147.79964925,0
+ESNT.US,D,20151020,000000,25.0695,25.1807,24.2874,24.3149,885239.22785039,0
+ESNT.US,D,20151021,000000,24.3424,24.3681,23.4491,23.7009,955103.4252793,0
+ESNT.US,D,20151022,000000,23.8614,24.1427,23.579,23.8978,516122.57163686,0
+ESNT.US,D,20151023,000000,24.0719,24.3975,23.9174,24.3778,270900.62098373,0
+ESNT.US,D,20151026,000000,24.3524,24.7389,24.2391,24.5304,261140.00226996,0
+ESNT.US,D,20151027,000000,24.4949,24.4949,23.0704,23.1835,1439608.4225822,0
+ESNT.US,D,20151028,000000,23.2129,23.4294,22.788,22.8067,1261659.8313801,0
+ESNT.US,D,20151029,000000,22.7968,23.2326,22.666,23.1932,841035.40530931,0
+ESNT.US,D,20151030,000000,23.1835,23.2326,22.6955,22.7113,581275.69255443,0
+ESNT.US,D,20151102,000000,22.7113,23.0045,22.6561,22.8244,525031.43584869,0
+ESNT.US,D,20151103,000000,22.8332,22.8913,22.6463,22.8145,515699.74362636,0
+ESNT.US,D,20151104,000000,22.8617,23.031,22.6168,22.721,634062.11057808,0
+ESNT.US,D,20151105,000000,22.6857,23.1362,21.9025,22.9394,1054742.4393906,0
+ESNT.US,D,20151106,000000,22.8145,23.4098,22.73,23.2593,547319.35078732,0
+ESNT.US,D,20151109,000000,23.2416,23.2769,22.8814,23.1932,382584.13491367,0
+ESNT.US,D,20151110,000000,23.1638,23.3242,22.9394,23.3143,777370.31373642,0
+ESNT.US,D,20151111,000000,23.3999,23.3999,22.721,22.8244,618732.56237011,0
+ESNT.US,D,20151112,000000,22.721,22.8617,22.1819,22.3453,470919.61463826,0
+ESNT.US,D,20151113,000000,22.2006,22.4387,22.0825,22.2203,683885.68328769,0
+ESNT.US,D,20151116,000000,22.1819,22.4387,21.6556,22.3827,1203403.0759704,0
+ESNT.US,D,20151117,000000,22.4003,22.42,21.9291,22.0146,905233.0975493,0
+ESNT.US,D,20151118,000000,22.1002,22.3827,21.9566,22.24,789466.65064287,0
+ESNT.US,D,20151119,000000,22.3453,22.6364,22.1475,22.4299,706805.8074151,0
+ESNT.US,D,20151120,000000,22.5804,22.7497,22.4299,22.5804,768985.91888378,0
+ESNT.US,D,20151123,000000,22.5804,22.8145,22.3827,22.42,504238.66514916,0
+ESNT.US,D,20151124,000000,22.3266,22.7033,22.3079,22.4299,544349.39057888,0
+ESNT.US,D,20151125,000000,22.4299,22.7033,22.365,22.6758,315894.19680405,0
+ESNT.US,D,20151127,000000,22.6857,22.9681,22.5036,22.788,137094.86751352,0
+ESNT.US,D,20151130,000000,22.8145,23.3606,22.8145,23.2956,407785.09090547,0
+ESNT.US,D,20151201,000000,23.334,23.5976,23.1451,23.4845,366292.04313371,0
+ESNT.US,D,20151202,000000,23.5229,23.6253,23.0232,23.0891,309615.81069607,0
+ESNT.US,D,20151203,000000,23.1932,23.2229,22.7113,22.7397,183239.02340089,0
+ESNT.US,D,20151204,000000,22.7497,23.0891,22.6463,23.0802,193440.76556794,0
+ESNT.US,D,20151207,000000,23.0132,23.0132,22.8067,22.9494,251801.19515321,0
+ESNT.US,D,20151208,000000,22.7684,23.0979,22.5627,22.5902,236939.19714917,0
+ESNT.US,D,20151209,000000,22.4653,22.6955,22.2203,22.2203,293182.43744143,0
+ESNT.US,D,20151210,000000,22.2498,22.5971,22.2498,22.3453,256683.02913033,0
+ESNT.US,D,20151211,000000,22.0049,22.174,21.5905,21.6005,667756.21766561,0
+ESNT.US,D,20151214,000000,21.6369,21.7509,21.3348,21.5719,400020.70827978,0
+ESNT.US,D,20151215,000000,21.6851,21.9763,21.4971,21.7608,489913.33346615,0
+ESNT.US,D,20151216,000000,21.9389,22.0914,21.2325,21.5434,382849.41883373,0
+ESNT.US,D,20151217,000000,21.5532,21.7145,21.2522,21.327,336584.30974142,0
+ESNT.US,D,20151218,000000,21.2039,21.5905,21.1941,21.262,540741.12270072,0
+ESNT.US,D,20151221,000000,21.3447,21.4971,21.1174,21.262,187073.9514866,0
+ESNT.US,D,20151222,000000,21.262,21.3181,20.9787,21.2817,281910.41187278,0
+ESNT.US,D,20151223,000000,21.3731,21.4391,21.1263,21.2423,187816.94974545,0
+ESNT.US,D,20151224,000000,21.2138,21.4205,21.2138,21.2994,104251.49851444,0
+ESNT.US,D,20151228,000000,21.262,21.2915,20.8183,21.0741,303547.82217986,0
+ESNT.US,D,20151229,000000,21.1657,21.6182,21.1657,21.4784,252809.47733212,0
+ESNT.US,D,20151230,000000,21.4687,21.4687,21.0269,21.0456,151311.44295343,0
+ESNT.US,D,20151231,000000,20.9885,20.9984,20.6097,20.6294,176186.13021596,0
+ESNT.US,D,20160104,000000,20.3264,20.3549,19.7527,20.2074,593756.2337589,0
+ESNT.US,D,20160105,000000,20.2349,20.4129,20.0263,20.0902,288706.15244555,0
+ESNT.US,D,20160106,000000,19.8365,20.1877,19.6593,19.9525,642152.76193303,0
+ESNT.US,D,20160107,000000,19.6111,19.9525,18.9903,19.2815,569958.94479237,0
+ESNT.US,D,20160108,000000,19.3848,19.6012,19.1319,19.1319,588275.73223805,0
+ESNT.US,D,20160111,000000,19.2058,19.4124,18.8958,19.1399,654200.31099211,0
+ESNT.US,D,20160112,000000,19.2913,19.3937,18.6705,18.7807,746383.93217774,0
+ESNT.US,D,20160113,000000,18.8388,19.0081,18.1884,18.274,690931.46157821,0
+ESNT.US,D,20160114,000000,18.3193,18.4717,17.8677,17.9995,915063.84879366,0
+ESNT.US,D,20160115,000000,17.5469,18.4717,17.5105,18.4433,904157.73208026,0
+ESNT.US,D,20160119,000000,18.6224,18.7168,17.9248,18.0556,522809.55596654,0
+ESNT.US,D,20160120,000000,17.8117,18.3478,17.5292,18.1973,420800.26560399,0
+ESNT.US,D,20160121,000000,18.2072,18.2366,17.1997,17.245,1111615.8560447,0
+ESNT.US,D,20160122,000000,17.3787,17.4251,16.5317,16.6045,1036764.1176361,0
+ESNT.US,D,20160125,000000,16.5405,16.6045,15.6157,15.6904,1779511.322358,0
+ESNT.US,D,20160126,000000,15.7573,16.0968,15.6246,15.9452,1050271.2364622,0
+ESNT.US,D,20160127,000000,15.8902,16.2178,15.7573,16.0585,1091235.7492208,0
+ESNT.US,D,20160128,000000,16.1991,16.512,16.0014,16.4923,780740.74085867,0
+ESNT.US,D,20160129,000000,16.5218,16.9459,16.387,16.9361,1651975.8236878,0
+ESNT.US,D,20160201,000000,16.8603,17.359,16.5642,17.2921,818738.34264932,0
+ESNT.US,D,20160202,000000,17.0954,17.1997,16.4352,16.812,789299.95883103,0
+ESNT.US,D,20160203,000000,16.879,17,16.3132,16.3506,689536.94227431,0
+ESNT.US,D,20160204,000000,16.4452,17.1249,16.2375,17.0954,829285.66540188,0
+ESNT.US,D,20160205,000000,17.0374,17.1268,16.3132,16.5779,526453.39831673,0
+ESNT.US,D,20160208,000000,16.3969,16.4825,15.7387,15.9187,672202.01025689,0
+ESNT.US,D,20160209,000000,15.6904,16.2769,15.6816,15.9551,430222.41862665,0
+ESNT.US,D,20160210,000000,16.0869,16.3319,15.9837,16.0298,399537.91187355,0
+ESNT.US,D,20160211,000000,15.7091,16.0968,15.536,15.9452,552100.55982924,0
+ESNT.US,D,20160212,000000,16.4067,17.4151,15.9452,16.1637,2463122.5740042,0
+ESNT.US,D,20160216,000000,16.1637,16.4452,15.5881,16.1637,759643.04611308,0
+ESNT.US,D,20160217,000000,16.2847,17.3404,16.1775,17.0856,871720.92847591,0
+ESNT.US,D,20160218,000000,17.1053,17.3689,16.9636,17.2085,660928.96827475,0
+ESNT.US,D,20160219,000000,17.1249,17.973,17.0462,17.6788,1056613.6566198,0
+ESNT.US,D,20160222,000000,17.8215,18.4531,17.7182,18.3754,975580.09138444,0
+ESNT.US,D,20160223,000000,18.3666,18.4148,18.0656,18.0753,641908.8226962,0
+ESNT.US,D,20160224,000000,17.8963,18.1029,17.4545,18.0379,651092.11854947,0
+ESNT.US,D,20160225,000000,18.1786,18.5081,18.0192,18.3114,485228.68370547,0
+ESNT.US,D,20160226,000000,18.4717,18.6224,18.3065,18.3291,420391.6673823,0
+ESNT.US,D,20160229,000000,18.3666,18.6027,18.1127,18.1403,412706.56500858,0
+ESNT.US,D,20160301,000000,18.2937,18.8092,18.2269,18.8004,433350.93933904,0
+ESNT.US,D,20160302,000000,18.8004,18.9058,18.4717,18.6027,340981.31448533,0
+ESNT.US,D,20160303,000000,18.6125,18.7807,18.4531,18.7709,395846.29808948,0
+ESNT.US,D,20160304,000000,18.8004,18.8289,18.5081,18.6991,370261.13779967,0
+ESNT.US,D,20160307,000000,18.6322,18.8674,18.462,18.762,312010.48087098,0
+ESNT.US,D,20160308,000000,18.641,18.6607,18.0192,18.2553,528016.64225944,0
+ESNT.US,D,20160309,000000,18.2653,18.4817,18.2553,18.462,519209.41939629,0
+ESNT.US,D,20160310,000000,18.5278,18.583,18.2937,18.4904,697267.78325494,0
+ESNT.US,D,20160311,000000,18.6991,19.3396,18.6322,19.3199,479714.64053957,0
+ESNT.US,D,20160314,000000,19.2815,19.311,18.6509,18.7355,471539.62686521,0
+ESNT.US,D,20160315,000000,18.707,18.7906,18.3114,18.4904,717051.25536209,0
+ESNT.US,D,20160316,000000,18.4817,18.8575,18.4049,18.8486,404007.08197503,0
+ESNT.US,D,20160317,000000,18.8388,19.196,18.7906,19.0739,679353.49555003,0
+ESNT.US,D,20160318,000000,19.0641,19.4035,19.0365,19.311,614158.70167949,0
+ESNT.US,D,20160321,000000,19.2913,19.3937,18.9618,19.1319,290900.58916356,0
+ESNT.US,D,20160322,000000,18.9804,19.1773,18.7522,19.0454,222576.25816716,0
+ESNT.US,D,20160323,000000,18.9706,19.0641,18.6892,18.8289,312803.28339068,0
+ESNT.US,D,20160324,000000,18.641,18.7906,18.217,18.4904,244862.14027881,0
+ESNT.US,D,20160328,000000,18.5466,18.6892,18.2456,18.5653,331619.12985839,0
+ESNT.US,D,20160329,000000,18.462,19.2452,18.3291,19.2156,412385.37834675,0
+ESNT.US,D,20160330,000000,19.311,19.4891,19.1122,19.4035,393524.80968562,0
+ESNT.US,D,20160331,000000,19.3563,19.6308,19.2815,19.6012,367070.6158646,0
+ESNT.US,D,20160401,000000,19.4222,19.7714,19.1861,19.2815,509911.26881901,0
+ESNT.US,D,20160404,000000,19.2629,19.5826,19.2255,19.2549,461818.64827742,0
+ESNT.US,D,20160405,000000,19.1683,19.196,18.8241,18.8486,530253.76834389,0
+ESNT.US,D,20160406,000000,18.9058,19.2452,18.7807,19.0838,668185.14415704,0
+ESNT.US,D,20160407,000000,18.9332,19.0838,18.6705,18.7256,345714.75209337,0
+ESNT.US,D,20160408,000000,18.9058,19.1122,18.7168,18.8191,246103.18114619,0
+ESNT.US,D,20160411,000000,18.9058,19.0641,18.2366,18.4344,315804.75241721,0
+ESNT.US,D,20160412,000000,18.4717,18.5928,18.1884,18.583,579884.22249101,0
+ESNT.US,D,20160413,000000,18.7807,19.8847,18.766,19.8747,432509.34897197,0
+ESNT.US,D,20160414,000000,19.856,19.856,19.3563,19.4606,518237.7281029,0
+ESNT.US,D,20160415,000000,19.375,19.5087,19.3297,19.3848,230742.12412014,0
+ESNT.US,D,20160418,000000,19.2726,19.5826,19.1319,19.5649,330911.70607157,0
+ESNT.US,D,20160419,000000,19.5924,19.5924,19.2726,19.2913,304131.24352128,0
+ESNT.US,D,20160420,000000,19.2913,19.6111,19.2815,19.4321,249234.75109903,0
+ESNT.US,D,20160421,000000,19.4419,19.6111,19.3661,19.3848,159451.89856924,0
+ESNT.US,D,20160422,000000,19.3661,19.5727,19.2913,19.5649,276976.74080784,0
+ESNT.US,D,20160425,000000,19.4517,19.4743,19.0926,19.2352,236175.87062058,0
+ESNT.US,D,20160426,000000,19.3396,19.7253,19.1448,19.6967,308123.71569744,0
+ESNT.US,D,20160427,000000,19.6869,19.7891,19.311,19.4517,417925.84826331,0
+ESNT.US,D,20160428,000000,19.3937,19.4469,19.2058,19.2156,232172.21789606,0
+ESNT.US,D,20160429,000000,19.2352,19.3199,18.8004,19.2452,596203.75743511,0
+ESNT.US,D,20160502,000000,19.2058,19.4035,19.0926,19.3661,283659.65948357,0
+ESNT.US,D,20160503,000000,19.1773,19.2815,18.5368,18.6991,506787.83017406,0
+ESNT.US,D,20160504,000000,18.6125,18.9432,18.4148,18.5928,377901.51797997,0
+ESNT.US,D,20160505,000000,19.4606,20.1483,19.3199,19.7627,630869.55581603,0
+ESNT.US,D,20160506,000000,19.7714,19.9948,19.2815,19.4793,318038.82926121,0
+ESNT.US,D,20160509,000000,19.4891,19.5924,19.1496,19.555,308233.48835402,0
+ESNT.US,D,20160510,000000,19.678,20.045,19.6505,19.9525,286319.61357853,0
+ESNT.US,D,20160511,000000,19.8847,19.9604,19.3937,19.4035,299090.84904022,0
+ESNT.US,D,20160512,000000,19.4704,19.4704,18.8486,19.1596,198138.62870394,0
+ESNT.US,D,20160513,000000,19.1319,19.3661,18.6991,18.8771,257847.8389862,0
+ESNT.US,D,20160516,000000,18.9145,19.1773,18.8004,19.0365,368813.76499446,0
+ESNT.US,D,20160517,000000,18.9529,19.2549,18.5368,18.6705,248767.2008951,0
+ESNT.US,D,20160518,000000,18.6224,19.0641,18.5653,18.9332,334250.62437572,0
+ESNT.US,D,20160519,000000,18.8871,18.8871,18.4413,18.583,470506.95076262,0
+ESNT.US,D,20160520,000000,18.6224,19.1683,18.462,19.1683,303616.93829695,0
+ESNT.US,D,20160523,000000,19.2156,19.3199,18.8054,19.1596,240263.8856645,0
+ESNT.US,D,20160524,000000,19.3493,20.168,19.1546,20.0263,625178.65670342,0
+ESNT.US,D,20160525,000000,19.9998,20.0706,19.7154,19.8168,367294.22683169,0
+ESNT.US,D,20160526,000000,19.9338,20.2526,19.7891,20.1483,482704.92901774,0
+ESNT.US,D,20160527,000000,20.226,20.5272,19.9702,20.5172,349306.75735573,0
+ESNT.US,D,20160531,000000,20.5172,20.6756,20.2891,20.5999,484338.30549104,0
+ESNT.US,D,20160601,000000,20.5349,21.0456,20.3696,21.018,590834.04498433,0
+ESNT.US,D,20160602,000000,20.8547,21.0456,20.59,20.8724,350546.78180964,0
+ESNT.US,D,20160603,000000,20.7996,20.8183,20.3362,20.7336,390633.11331567,0
+ESNT.US,D,20160606,000000,20.7149,21.0367,20.6815,20.9688,286142.75763183,0
+ESNT.US,D,20160607,000000,21.0367,21.0367,20.7996,20.8272,176841.71691496,0
+ESNT.US,D,20160608,000000,20.8459,20.8724,20.7052,20.8183,245580.74461397,0
+ESNT.US,D,20160609,000000,20.7819,20.836,20.4592,20.5812,274219.21101814,0
+ESNT.US,D,20160610,000000,20.3264,20.6953,20.2172,20.4788,539466.54018828,0
+ESNT.US,D,20160613,000000,20.3844,20.6196,20.226,20.4788,516418.34796152,0
+ESNT.US,D,20160614,000000,20.4592,20.6383,19.9801,20.2172,836552.00541903,0
+ESNT.US,D,20160615,000000,20.3648,20.6668,20.2614,20.4326,445204.35342213,0
+ESNT.US,D,20160616,000000,20.3088,20.4503,20.0617,20.1877,592757.09930137,0
+ESNT.US,D,20160617,000000,20.0076,20.1099,19.6869,19.8266,759491.60050355,0
+ESNT.US,D,20160620,000000,20.1877,20.3746,19.744,19.7814,616408.02472579,0
+ESNT.US,D,20160621,000000,19.8847,19.8847,18.9235,19.4124,834354.51946056,0
+ESNT.US,D,20160622,000000,19.499,19.8747,19.4321,19.4704,381487.42476141,0
+ESNT.US,D,20160623,000000,19.7714,20.0352,19.7714,19.8747,370587.40652894,0
+ESNT.US,D,20160624,000000,19.0268,19.2815,18.8771,19.1025,2419058.0001109,0
+ESNT.US,D,20160627,000000,18.7807,19.2352,18.7433,19.0365,1608198.8948113,0
+ESNT.US,D,20160628,000000,19.3199,19.856,19.2629,19.6869,938219.78085001,0
+ESNT.US,D,20160629,000000,19.7891,20.2624,19.7627,20.2437,394375.54777408,0
+ESNT.US,D,20160630,000000,20.2437,20.5723,20.0902,20.5536,566121.98387968,0
+ESNT.US,D,20160701,000000,20.5812,20.9688,20.5536,20.8095,494761.62579821,0
+ESNT.US,D,20160705,000000,20.6481,20.6569,19.8747,19.9801,361235.38603685,0
+ESNT.US,D,20160706,000000,19.9043,20.2624,19.7527,20.1395,330555.96135119,0
+ESNT.US,D,20160707,000000,20.2437,20.5812,20.2437,20.5536,466648.64516671,0
+ESNT.US,D,20160708,000000,20.5536,21.4018,20.4326,21.3447,462569.77784417,0
+ESNT.US,D,20160711,000000,21.5719,21.9665,21.5335,21.9291,483816.88537231,0
+ESNT.US,D,20160712,000000,22.1002,22.4102,21.991,22.1376,746956.17297081,0
+ESNT.US,D,20160713,000000,22.1908,22.2597,21.6457,21.7982,848965.46333336,0
+ESNT.US,D,20160714,000000,21.995,22.2203,21.9389,21.9763,384326.26763006,0
+ESNT.US,D,20160715,000000,22.1376,22.3747,21.8927,22.3363,729643.60205009,0
+ESNT.US,D,20160718,000000,22.3266,22.7781,22.3176,22.6168,801465.41185458,0
+ESNT.US,D,20160719,000000,22.6463,22.9297,22.6463,22.6955,509015.80853713,0
+ESNT.US,D,20160720,000000,22.8617,22.9768,22.7113,22.8717,422193.76849439,0
+ESNT.US,D,20160721,000000,22.788,23.0232,22.42,22.5036,835999.07648221,0
+ESNT.US,D,20160722,000000,22.4653,22.5527,22.3984,22.4387,541663.00973326,0
+ESNT.US,D,20160725,000000,22.5332,22.6069,22.4387,22.5036,572585.35724227,0
+ESNT.US,D,20160726,000000,22.5724,22.6955,22.1908,22.42,709660.91289953,0
+ESNT.US,D,20160727,000000,22.3914,22.6266,22.3747,22.5527,289438.98656954,0
+ESNT.US,D,20160728,000000,22.5527,22.73,22.4347,22.5804,208995.95756998,0
+ESNT.US,D,20160729,000000,22.543,22.7781,22.4003,22.5804,315598.42047939,0
+ESNT.US,D,20160801,000000,22.6069,22.7397,22.3914,22.4653,430267.14082007,0
+ESNT.US,D,20160802,000000,22.4003,22.4751,22.2105,22.2203,347374.55531732,0
+ESNT.US,D,20160803,000000,22.2695,22.543,22.0343,22.4102,402968.30739151,0
+ESNT.US,D,20160804,000000,23.513,23.6153,22.7033,23.5976,1198678.7860838,0
+ESNT.US,D,20160805,000000,23.5593,23.9548,23.458,23.945,1026725.0016269,0
+ESNT.US,D,20160808,000000,24.1811,24.6524,24.1811,24.5127,885339.85278559,0
+ESNT.US,D,20160809,000000,24.4369,24.8156,24.3975,24.7665,538742.85378567,0
+ESNT.US,D,20160810,000000,24.8433,24.9062,23.9548,24.0424,410471.4717511,0
+ESNT.US,D,20160811,000000,24.1063,24.3975,24.0719,24.3149,570870.66769003,0
+ESNT.US,D,20160812,000000,24.2391,24.4271,24.191,24.3601,275761.11027762,0
+ESNT.US,D,20160815,000000,24.4664,24.6524,24.2775,24.5304,518277.36822889,0
+ESNT.US,D,20160816,000000,24.5225,24.7959,24.4074,24.6336,568582.72093124,0
+ESNT.US,D,20160817,000000,24.7095,24.7763,24.2293,24.3601,662096.82737109,0
+ESNT.US,D,20160818,000000,24.4752,24.5688,24.3424,24.4369,438518.38550595,0
+ESNT.US,D,20160819,000000,24.4369,24.4949,24.2539,24.3878,407354.13158707,0
+ESNT.US,D,20160822,000000,24.3601,24.7912,24.2008,24.7389,665154.19913939,0
+ESNT.US,D,20160823,000000,24.7576,25.0213,24.7389,24.8353,582821.65746786,0
+ESNT.US,D,20160824,000000,24.8786,25.1974,24.8786,25.041,476159.22616273,0
+ESNT.US,D,20160825,000000,25.0597,25.6421,25.0597,25.6067,497222.36284975,0
+ESNT.US,D,20160826,000000,25.6608,25.7552,25.3243,25.6244,435167.27023995,0
+ESNT.US,D,20160829,000000,25.7552,26.1705,25.7552,25.8507,510945.97774857,0
+ESNT.US,D,20160830,000000,25.8507,26.0386,25.588,25.6244,519158.59872194,0
+ESNT.US,D,20160831,000000,25.4444,25.5733,24.9446,25.0508,1032614.1013694,0
+ESNT.US,D,20160901,000000,25.098,25.2801,24.7006,24.861,534050.0727171,0
+ESNT.US,D,20160902,000000,25.0016,25.098,24.7763,25.0508,360291.13790762,0
+ESNT.US,D,20160906,000000,25.1069,25.1433,24.6858,24.9347,540323.37675765,0
+ESNT.US,D,20160907,000000,25.1433,25.1709,24.9446,25.1069,402004.74740602,0
+ESNT.US,D,20160908,000000,25.0892,25.1974,24.8619,25.1532,512393.35055378,0
+ESNT.US,D,20160909,000000,24.9919,24.9919,24.4074,24.5304,541450.57931452,0
+ESNT.US,D,20160912,000000,24.2972,25.0892,24.2588,24.8786,839963.08908074,0
+ESNT.US,D,20160913,000000,24.6072,24.7862,24.2391,24.4369,395425.50290594,0
+ESNT.US,D,20160914,000000,24.4172,24.7006,24.306,24.3601,688979.94768354,0
+ESNT.US,D,20160915,000000,24.4271,25.041,24.3424,25.041,527304.13640518,0
+ESNT.US,D,20160916,000000,25.0794,26.1705,25.0508,26.0849,1838885.1161896,0
+ESNT.US,D,20160919,000000,26.1518,26.9703,26.0849,26.2728,1593054.3338579,0
+ESNT.US,D,20160920,000000,26.4902,26.625,25.5781,25.6244,780940.97431556,0
+ESNT.US,D,20160921,000000,25.6067,25.8134,25.407,25.6608,595511.57985061,0
+ESNT.US,D,20160922,000000,25.8231,25.8231,25.4631,25.4808,583320.71648988,0
+ESNT.US,D,20160923,000000,25.3706,25.4444,24.9732,25.041,540258.32629449,0
+ESNT.US,D,20160926,000000,24.9347,25.1916,24.6149,25.0695,452147.47395049,0
+ESNT.US,D,20160927,000000,25.1069,25.2751,25.0016,25.1433,273098.1069422,0
+ESNT.US,D,20160928,000000,24.7763,25.651,24.7095,25.6333,746280.25800209,0
+ESNT.US,D,20160929,000000,25.5585,25.6333,24.8983,24.9249,478565.076886,0
+ESNT.US,D,20160930,000000,25.098,25.2654,24.6711,25.0794,711477.24380045,0
+ESNT.US,D,20161003,000000,25.0508,25.163,24.916,25.1433,324296.88709946,0
+ESNT.US,D,20161004,000000,25.3794,25.5487,25.2367,25.4444,445924.99058429,0
+ESNT.US,D,20161005,000000,25.4532,25.6992,25.2367,25.3529,394749.58793722,0
+ESNT.US,D,20161006,000000,25.3627,25.4444,25.1896,25.1974,397574.20101704,0
+ESNT.US,D,20161007,000000,25.227,25.3706,25.0213,25.2939,386861.20286614,0
+ESNT.US,D,20161010,000000,25.3981,25.8231,25.3981,25.6707,441646.90621832,0
+ESNT.US,D,20161011,000000,25.5684,25.709,25.3333,25.5978,404907.62432434,0
+ESNT.US,D,20161012,000000,25.6421,26.3789,25.588,26.3789,678277.11366751,0
+ESNT.US,D,20161013,000000,26.2196,26.2196,25.7179,26.0121,708106.81667822,0
+ESNT.US,D,20161014,000000,26.0849,26.3013,25.8782,26.2196,399519.61643079,0
+ESNT.US,D,20161017,000000,26.3976,26.4528,26.2639,26.3505,311806.18176012,0
+ESNT.US,D,20161018,000000,26.625,26.7746,26.3594,26.5197,479659.75421128,0
+ESNT.US,D,20161019,000000,26.5955,26.8965,26.4617,26.7549,372484.03409531,0
+ESNT.US,D,20161020,000000,26.6329,26.804,26.4341,26.4902,284107.89783126,0
+ESNT.US,D,20161021,000000,26.5758,26.6604,26.3692,26.4066,408764.91350676,0
+ESNT.US,D,20161024,000000,26.5955,26.9093,26.5296,26.8965,359290.9870366,0
+ESNT.US,D,20161025,000000,26.8867,26.9064,26.4863,26.5955,376980.64736092,0
+ESNT.US,D,20161026,000000,26.4617,26.7943,26.2728,26.2915,341180.53152874,0
+ESNT.US,D,20161027,000000,25.9146,25.9146,25.1246,25.2073,659161.4252212,0
+ESNT.US,D,20161028,000000,25.2073,25.3883,24.8256,24.9632,420971.02306978,0
+ESNT.US,D,20161031,000000,25.0892,25.2073,24.9062,24.915,695076.39577739,0
+ESNT.US,D,20161101,000000,25.0213,25.098,24.3926,24.5048,588513.57299396,0
+ESNT.US,D,20161102,000000,24.5048,24.7665,24.3778,24.6249,377044.6814106,0
+ESNT.US,D,20161103,000000,24.6249,24.9535,24.4949,24.7095,616261.66118369,0
+ESNT.US,D,20161104,000000,26.1144,26.5197,25.53,25.5388,1011289.7464163,0
+ESNT.US,D,20161107,000000,26.0121,26.1705,25.6707,25.9049,701362.91319328,0
+ESNT.US,D,20161108,000000,25.833,25.8398,25.4267,25.5585,599949.24113399,0
+ESNT.US,D,20161109,000000,25.285,26.8542,25.1256,26.8227,915516.15279528,0
+ESNT.US,D,20161110,000000,27.3678,28.272,27.1405,27.9247,1521083.1112708,0
+ESNT.US,D,20161111,000000,28.1795,28.272,27.0855,27.5094,1083021.0954204,0
+ESNT.US,D,20161114,000000,27.9148,28.3211,26.4813,26.6516,1444373.3690083,0
+ESNT.US,D,20161115,000000,26.2462,26.7943,24.3524,26.6516,1497016.4727303,0
+ESNT.US,D,20161116,000000,26.4715,27.2221,26.4715,26.8494,758407.08731313,0
+ESNT.US,D,20161117,000000,26.9064,27.292,26.5758,26.625,850182.11027706,0
+ESNT.US,D,20161118,000000,26.6516,27.3019,26.6427,27.0471,961036.23080177,0
+ESNT.US,D,20161121,000000,26.7647,27.0756,26.4163,26.804,934420.42723634,0
+ESNT.US,D,20161122,000000,27.0195,27.4996,26.9143,27.3402,1061910.1872996,0
+ESNT.US,D,20161123,000000,27.538,27.7829,27.3825,27.659,1068965.1133115,0
+ESNT.US,D,20161125,000000,27.7829,28.1136,27.6866,28.1037,286489.35463083,0
+ESNT.US,D,20161128,000000,28.1519,28.8565,28.1519,28.272,989421.61024773,0
+ESNT.US,D,20161129,000000,28.396,28.9971,28.3782,28.8171,860121.61776451,0
+ESNT.US,D,20161130,000000,28.9793,29.3178,28.6114,28.7639,754316.02302875,0
+ESNT.US,D,20161201,000000,28.9518,29.6857,28.8465,29.4979,748900.57197107,0
+ESNT.US,D,20161202,000000,29.4113,29.8757,29.1397,29.8668,1155352.1283818,0
+ESNT.US,D,20161205,000000,29.9218,30.6007,29.8983,30.5063,762279.62269785,0
+ESNT.US,D,20161206,000000,30.2033,30.949,30.0635,30.9224,946967.03531744,0
+ESNT.US,D,20161207,000000,30.9401,31.0907,30.6007,30.6479,855215.38986371,0
+ESNT.US,D,20161208,000000,30.9127,31.4212,30.6479,31.1094,737068.50257118,0
+ESNT.US,D,20161209,000000,31.2038,31.681,31.0612,31.6378,894420.49087669,0
+ESNT.US,D,20161212,000000,31.6082,31.986,31.4439,31.6574,906596.1080351,0
+ESNT.US,D,20161213,000000,31.7873,31.9299,30.1649,30.4965,1425811.6259123,0
+ESNT.US,D,20161214,000000,30.4118,30.6579,29.8077,30.0054,1452936.6526346,0
+ESNT.US,D,20161215,000000,29.9682,30.4679,29.5254,30.2033,878556.30917466,0
+ESNT.US,D,20161216,000000,30.1836,30.3823,29.9957,30.0822,1797061.7340346,0
+ESNT.US,D,20161219,000000,30.1649,30.4188,29.7792,30.4188,565064.91385341,0
+ESNT.US,D,20161220,000000,30.402,30.4385,30.1472,30.4118,605141.08122458,0
+ESNT.US,D,20161221,000000,30.3636,30.8653,30.2318,30.6194,463799.6381632,0
+ESNT.US,D,20161222,000000,30.4866,30.6579,30.2712,30.582,496110.40649519,0
+ESNT.US,D,20161223,000000,30.5161,30.9127,30.5161,30.7779,223726.83823421,0
+ESNT.US,D,20161227,000000,30.826,31.1291,30.6007,30.7217,329230.55816439,0
+ESNT.US,D,20161228,000000,30.9127,30.9127,30.3095,30.3371,380457.79789928,0
+ESNT.US,D,20161229,000000,30.3548,30.703,30.1472,30.3636,295187.8212509,0
+ESNT.US,D,20161230,000000,30.402,30.5623,30.1206,30.5063,361759.85539605,0
+ESNT.US,D,20170103,000000,30.9569,31.071,30.2712,30.5535,503653.21098076,0
+ESNT.US,D,20170104,000000,30.6007,31.3161,30.402,31.2038,653538.62581221,0
+ESNT.US,D,20170105,000000,31.0317,31.1428,30.223,30.4285,454391.71492935,0
+ESNT.US,D,20170106,000000,30.7582,30.9854,30.4759,30.885,487478.00675177,0
+ESNT.US,D,20170109,000000,30.7316,30.7316,29.8177,29.9682,990097.52521645,0
+ESNT.US,D,20170110,000000,29.9495,30.6007,29.7231,30.5535,846462.03691536,0
+ESNT.US,D,20170111,000000,30.4965,30.9127,30.2712,30.826,378127.16177404,0
+ESNT.US,D,20170112,000000,30.7582,30.9933,29.9131,30.1934,500827.58148744,0
+ESNT.US,D,20170113,000000,30.3735,30.894,30.2829,30.5722,276553.91279733,0
+ESNT.US,D,20170117,000000,30.3735,30.3735,29.8067,29.977,327529.08198749,0
+ESNT.US,D,20170118,000000,30.157,30.6579,29.8471,30.6106,309095.40699082,0
+ESNT.US,D,20170119,000000,30.6943,30.8653,30.5436,30.7493,263299.88092941,0
+ESNT.US,D,20170120,000000,30.9854,31.3161,30.7345,31.0907,384607.8141659,0
+ESNT.US,D,20170123,000000,31.0808,31.3318,30.6676,30.8653,239246.45576421,0
+ESNT.US,D,20170124,000000,30.9756,31.5797,30.7316,31.3258,502735.38960218,0
+ESNT.US,D,20170125,000000,31.7213,32.3618,31.5325,32.1837,1551983.0976832,0
+ESNT.US,D,20170126,000000,32.3618,32.7672,31.9762,32.6462,785568.70492098,0
+ESNT.US,D,20170127,000000,32.655,32.776,32.1453,32.3333,655352.92388615,0
+ESNT.US,D,20170130,000000,32.8804,32.9846,32.2596,32.4484,1008853.4032884,0
+ESNT.US,D,20170131,000000,32.4484,32.6265,31.9762,32.5783,768213.44463381,0
+ESNT.US,D,20170201,000000,32.8518,33.9271,32.6127,33.6064,914196.84808942,0
+ESNT.US,D,20170202,000000,33.3998,33.9931,32.776,33.0869,749423.00850328,0
+ESNT.US,D,20170203,000000,33.5031,33.8513,33.2866,33.8416,498051.75625499,0
+ESNT.US,D,20170206,000000,33.747,34.1908,33.5406,33.6634,600185.04906292,0
+ESNT.US,D,20170207,000000,33.6241,34.3758,33.6114,33.9645,643303.34200009,0
+ESNT.US,D,20170208,000000,33.9645,34.2282,33.3998,34.2007,507048.03202668,0
+ESNT.US,D,20170209,000000,34.2577,34.5401,33.9831,34.1524,732507.8552559,0
+ESNT.US,D,20170210,000000,35.0684,35.9056,34.3414,34.3974,996424.6991718,0
+ESNT.US,D,20170213,000000,34.7939,35.0586,34.3797,34.7172,1146207.4562411,0
+ESNT.US,D,20170214,000000,34.5942,34.7762,34.303,34.4545,952011.49545245,0
+ESNT.US,D,20170215,000000,34.4358,34.483,34.058,34.2931,928469.3262711,0
+ESNT.US,D,20170216,000000,34.2577,34.303,33.8416,34.1338,730518.73406222,0
+ESNT.US,D,20170217,000000,34.0875,34.0875,33.4736,33.6241,969845.48649189,0
+ESNT.US,D,20170221,000000,33.6241,33.752,32.5488,32.7121,1261991.1821768,0
+ESNT.US,D,20170222,000000,32.5586,32.8518,31.9004,32.776,1089840.2135034,0
+ESNT.US,D,20170223,000000,32.8901,32.9846,32.1159,32.4199,673071.0437881,0
+ESNT.US,D,20170224,000000,32.3618,32.5044,31.9476,32.4563,415918.43162687,0
+ESNT.US,D,20170227,000000,32.3618,32.7898,32.2408,32.7495,620118.95036611,0
+ESNT.US,D,20170228,000000,32.6737,32.8804,32.598,32.8035,961481.419909,0
+ESNT.US,D,20170301,000000,33.2778,33.5877,32.9846,33.4933,1382328.4405334,0
+ESNT.US,D,20170302,000000,33.5493,33.747,32.8616,32.9561,619852.65003257,0
+ESNT.US,D,20170303,000000,33.0682,33.2296,32.6767,33.1539,677210.89591985,0
+ESNT.US,D,20170306,000000,33.39,33.3998,32.6727,33.0141,599393.26295671,0
+ESNT.US,D,20170307,000000,32.8518,33.2198,32.7947,33.0239,897641.50521637,0
+ESNT.US,D,20170308,000000,33.2001,33.3417,32.7672,32.8035,347074.71333871,0
+ESNT.US,D,20170309,000000,32.8804,33.1105,32.598,32.8616,716096.84309798,0
+ESNT.US,D,20170310,000000,33.0416,33.1145,32.7544,33.0771,436969.37135206,0
+ESNT.US,D,20170313,000000,32.9846,34.1013,32.9375,34.0403,774578.22588817,0
+ESNT.US,D,20170314,000000,33.9547,34.3709,33.7638,34.2184,724271.85677233,0
+ESNT.US,D,20170315,000000,34.3217,34.4259,33.9271,34.1524,498336.35203129,0
+ESNT.US,D,20170316,000000,34.3895,34.6906,34.1061,34.2085,501234.14688217,0
+ESNT.US,D,20170317,000000,34.1151,34.2282,33.569,33.9271,1024657.6165947,0
+ESNT.US,D,20170320,000000,33.9744,34.0767,33.39,33.4362,595194.45884272,0
+ESNT.US,D,20170321,000000,33.747,33.9468,32.6816,32.9659,823839.72193958,0
+ESNT.US,D,20170322,000000,32.7121,32.9846,32.0883,32.6363,899830.85986694,0
+ESNT.US,D,20170323,000000,32.5311,33.6064,32.5044,33.1145,471677.85909941,0
+ESNT.US,D,20170324,000000,33.1539,33.3801,32.8232,32.9944,403268.14937012,0
+ESNT.US,D,20170327,000000,32.352,33.0515,31.5225,32.9178,610004.61975893,0
+ESNT.US,D,20170328,000000,32.9088,33.7097,32.7672,33.7097,756027.66334052,0
+ESNT.US,D,20170329,000000,33.6339,33.7156,33.1539,33.4637,431312.01388451,0
+ESNT.US,D,20170330,000000,33.4264,34.0727,33.2483,33.937,628471.83640066,0
+ESNT.US,D,20170331,000000,33.87,34.3797,33.6438,34.0875,906480.23689761,0
+ESNT.US,D,20170403,000000,34.2085,34.5863,33.6634,33.9547,549983.37053622,0
+ESNT.US,D,20170404,000000,33.9173,34.3797,33.7854,34.2843,427945.65241622,0
+ESNT.US,D,20170405,000000,34.4908,35.8584,34.4259,34.4908,1924245.5536383,0
+ESNT.US,D,20170406,000000,34.5588,34.6955,33.9074,34.6139,964017.37155857,0
+ESNT.US,D,20170407,000000,34.4171,34.7369,33.9271,34.5008,735289.77896928,0
+ESNT.US,D,20170410,000000,34.5489,35.1048,34.3414,34.972,581753.40689324,0
+ESNT.US,D,20170411,000000,34.9258,35.8201,34.8697,35.7925,493102.83898774,0
+ESNT.US,D,20170412,000000,35.8112,36.3109,35.4994,35.6135,602836.87184999,0
+ESNT.US,D,20170413,000000,35.518,35.5564,34.6345,34.6995,581630.42086134,0
+ESNT.US,D,20170417,000000,34.6336,35.6794,34.5942,35.6332,364612.92805351,0
+ESNT.US,D,20170418,000000,35.4994,35.8299,35.3694,35.7551,285531.89312626,0
+ESNT.US,D,20170419,000000,36.1035,37.2259,36.1035,36.4901,1453338.1359619,0
+ESNT.US,D,20170420,000000,36.5845,37.1591,36.1319,36.4153,612889.20123448,0
+ESNT.US,D,20170421,000000,35.8112,35.8387,34.3118,35.455,1261489.0739143,0
+ESNT.US,D,20170424,000000,36.0286,36.245,35.455,35.4905,527849.9504476,0
+ESNT.US,D,20170425,000000,35.7365,36.2254,35.6991,35.7925,447010.52018818,0
+ESNT.US,D,20170426,000000,35.8486,37.1119,35.8112,36.6691,615664.01005345,0
+ESNT.US,D,20170427,000000,36.7627,36.7627,35.162,35.3871,792829.9628707,0
+ESNT.US,D,20170428,000000,35.2927,36.1506,34.8598,34.8795,610418.30004806,0
+ESNT.US,D,20170501,000000,35.152,35.3124,34.4908,34.6719,758056.42466018,0
+ESNT.US,D,20170502,000000,34.6906,35.0586,34.2577,34.5401,672266.04430655,0
+ESNT.US,D,20170503,000000,34.3974,34.6995,34.2282,34.5302,480248.25762014,0
+ESNT.US,D,20170504,000000,34.6532,34.7466,34.2007,34.6237,543720.23063054,0
+ESNT.US,D,20170505,000000,34.6336,34.6336,32.1169,33.8613,1510390.4413897,0
+ESNT.US,D,20170508,000000,33.5406,34.1623,32.6412,32.7583,1208496.3239528,0
+ESNT.US,D,20170509,000000,33.1726,34.5095,33.1439,34.181,1118028.4087329,0
+ESNT.US,D,20170510,000000,34.2085,34.5676,33.7757,34.5676,757096.93032864,0
+ESNT.US,D,20170511,000000,34.3974,35.3026,34.3118,34.9346,639405.3962782,0
+ESNT.US,D,20170512,000000,34.7762,34.8687,34.3315,34.604,415665.34466866,0
+ESNT.US,D,20170515,000000,34.6532,35.0861,34.5962,34.9443,662883.53140987,0
+ESNT.US,D,20170516,000000,34.785,35.341,34.7566,35.0684,437214.32700237,0
+ESNT.US,D,20170517,000000,34.4072,34.85,34.2676,34.4456,575925.29195991,0
+ESNT.US,D,20170518,000000,34.4259,34.8303,34.0964,34.1151,631079.95340779,0
+ESNT.US,D,20170519,000000,34.2479,34.5205,33.6536,33.7657,619958.3570352,0
+ESNT.US,D,20170522,000000,33.7373,33.9537,33.4185,33.9271,484683.88607655,0
+ESNT.US,D,20170523,000000,34.0206,34.4545,33.4834,34.4545,440507.50669962,0
+ESNT.US,D,20170524,000000,34.5588,34.6995,34.3118,34.4633,256674.89782243,0
+ESNT.US,D,20170525,000000,34.5302,34.5942,34.1623,34.3797,416390.04748475,0
+ESNT.US,D,20170526,000000,34.361,34.785,33.9468,34.7663,322675.707588,0
+ESNT.US,D,20170530,000000,34.7172,34.7172,34.0777,34.1435,287611.47512026,0
+ESNT.US,D,20170531,000000,34.2085,34.4731,33.5119,34.181,382354.42546565,0
+ESNT.US,D,20170601,000000,34.1061,34.6237,33.9831,34.6237,463921.60778162,0
+ESNT.US,D,20170602,000000,34.6336,35.2642,34.4259,34.4545,602742.34539572,0
+ESNT.US,D,20170605,000000,34.4633,34.4908,33.1145,33.1439,890325.36093836,0
+ESNT.US,D,20170606,000000,32.9846,33.1539,32.4484,32.9748,751920.33644035,0
+ESNT.US,D,20170607,000000,33.0682,33.6438,32.8804,33.4933,425461.53785447,0
+ESNT.US,D,20170608,000000,33.4362,34.4908,33.4185,34.0964,379493.22150031,0
+ESNT.US,D,20170609,000000,34.1338,34.8047,34.1328,34.5008,534648.74026082,0
+ESNT.US,D,20170612,000000,34.5676,34.8746,34.1435,34.604,455249.56791222,0
+ESNT.US,D,20170613,000000,34.5588,35.1146,34.5588,35.029,331244.07328176,0
+ESNT.US,D,20170614,000000,34.8795,34.8884,34.238,34.8303,366888.67785046,0
+ESNT.US,D,20170615,000000,34.4908,34.7082,34.2085,34.4358,264280.71994418,0
+ESNT.US,D,20170616,000000,34.4731,34.5489,34.0777,34.3414,638154.19127595,0
+ESNT.US,D,20170619,000000,34.5105,35.1423,34.4731,34.7172,243489.98207162,0
+ESNT.US,D,20170620,000000,34.6139,34.6572,34.1908,34.1908,213534.24378856,0
+ESNT.US,D,20170621,000000,34.2282,34.4456,33.871,34.1435,276534.60094108,0
+ESNT.US,D,20170622,000000,34.1435,34.2154,33.7373,33.937,300120.47590235,0
+ESNT.US,D,20170623,000000,34.0108,34.2577,33.6339,33.9271,501160.96511112,0
+ESNT.US,D,20170626,000000,33.9931,34.1151,33.3516,33.692,281983.59364383,0
+ESNT.US,D,20170627,000000,33.7954,34.1338,33.6339,33.9645,285413.98916179,0
+ESNT.US,D,20170628,000000,34.1623,34.5008,34.1061,34.3895,183923.06967751,0
+ESNT.US,D,20170629,000000,34.6906,35.1343,34.5676,35.0773,400858.23299291,0
+ESNT.US,D,20170630,000000,35.2268,35.4255,34.483,35.0005,375964.23387412,0
+ESNT.US,D,20170703,000000,35.273,36.0935,35.2356,35.8673,324426.98802576,0
+ESNT.US,D,20170705,000000,35.9056,36.377,35.6597,35.9815,406679.23303183,0
+ESNT.US,D,20170706,000000,35.8958,36.2825,35.4265,36.0483,546996.13129851,0
+ESNT.US,D,20170707,000000,36.2727,36.9998,35.9726,36.9328,811404.91934202,0
+ESNT.US,D,20170710,000000,37.3185,37.3273,36.2825,36.2924,1083645.1733013,0
+ESNT.US,D,20170711,000000,36.255,36.3966,35.8771,36.066,590986.50700736,0
+ESNT.US,D,20170712,000000,36.1693,36.7527,35.9342,36.5353,451643.33286104,0
+ESNT.US,D,20170713,000000,36.4724,36.679,36.1536,36.5648,402389.96811752,0
+ESNT.US,D,20170714,000000,36.3209,36.7527,36.2077,36.555,452764.43693698,0
+ESNT.US,D,20170717,000000,36.555,36.7823,36.2353,36.6986,492999.16481209,0
+ESNT.US,D,20170718,000000,36.4901,37.1306,36.4802,36.8207,632215.28727255,0
+ESNT.US,D,20170719,000000,36.8108,37.1021,36.5747,36.7262,368958.09570959,0
+ESNT.US,D,20170720,000000,36.8207,37.0459,36.4724,36.8492,338030.66613314,0
+ESNT.US,D,20170721,000000,36.5452,36.7527,36.2254,36.4439,537323.94055809,0
+ESNT.US,D,20170724,000000,36.4625,36.744,35.8269,35.8958,405967.74359107,0
+ESNT.US,D,20170725,000000,36.555,36.9131,35.9529,36.1409,372232.97996407,0
+ESNT.US,D,20170726,000000,36.2077,36.3022,35.5888,35.643,343912.65098127,0
+ESNT.US,D,20170727,000000,35.7551,36.3386,35.4167,35.6036,425886.39869195,0
+ESNT.US,D,20170728,000000,35.6519,35.6991,35.341,35.5564,250195.26184406,0
+ESNT.US,D,20170731,000000,35.6617,36.3386,35.5751,36.2077,275577.13943651,0
+ESNT.US,D,20170801,000000,36.3966,36.9328,36.3966,36.8492,565398.29747709,0
+ESNT.US,D,20170802,000000,36.858,36.9043,36.189,36.3966,461764.77836262,0
+ESNT.US,D,20170803,000000,36.3573,36.4625,36.1319,36.1693,382432.68930414,0
+ESNT.US,D,20170804,000000,36.6701,37.8104,35.9253,37.7149,1502259.1334952,0
+ESNT.US,D,20170807,000000,38.3574,39.052,37.6333,38.318,1446178.5193608,0
+ESNT.US,D,20170808,000000,37.6019,37.6874,37.1404,37.1679,3159504.0446987,0
+ESNT.US,D,20170809,000000,36.9427,37.0194,36.3473,36.7911,1438751.5860128,0
+ESNT.US,D,20170810,000000,36.6219,36.6219,35.0104,35.4363,1838309.8261561,0
+ESNT.US,D,20170811,000000,35.162,36.0286,34.5942,36.0002,1144581.1946622,0
+ESNT.US,D,20170814,000000,36.3867,37.0272,36.3867,36.734,874485.57316002,0
+ESNT.US,D,20170815,000000,36.7527,36.9614,36.4251,36.5353,915204.11385484,0
+ESNT.US,D,20170816,000000,36.6504,37.042,36.6023,36.734,463737.63694051,0
+ESNT.US,D,20170817,000000,36.679,36.9514,36.0758,36.2077,481848.09244836,0
+ESNT.US,D,20170818,000000,35.8673,36.2353,35.455,35.6892,735695.32795051,0
+ESNT.US,D,20170821,000000,35.6794,35.9529,35.4068,35.7266,321437.71596108,0
+ESNT.US,D,20170822,000000,35.8673,36.5255,35.8634,36.1605,457424.69277398,0
+ESNT.US,D,20170823,000000,36.255,37.7277,36.255,37.4139,1572533.9619728,0
+ESNT.US,D,20170824,000000,37.5359,37.7149,36.734,36.9514,504331.15877646,0
+ESNT.US,D,20170825,000000,37.0194,37.1679,36.1409,36.189,600722.73179745,0
+ESNT.US,D,20170828,000000,36.2077,36.377,35.7188,35.9342,413900.85085557,0
+ESNT.US,D,20170829,000000,35.6991,35.7188,34.7369,35.162,1028493.5610939,0
+ESNT.US,D,20170830,000000,35.152,35.9529,35.0487,35.8486,608519.63965471,0
+ESNT.US,D,20170831,000000,35.9529,36.9427,35.9529,36.8305,773636.01058591,0
+ESNT.US,D,20170901,000000,36.7823,36.8846,36.5353,36.734,385737.04954974,0
+ESNT.US,D,20170905,000000,36.3386,36.5944,35.0409,35.152,565221.44153038,0
+ESNT.US,D,20170906,000000,35.341,35.7551,34.8126,34.8126,559172.76487042,0
+ESNT.US,D,20170907,000000,34.7663,34.8362,33.692,34.0875,1077187.8984197,0
+ESNT.US,D,20170908,000000,33.9547,34.8215,33.8513,34.5105,848537.55325541,0
+ESNT.US,D,20170911,000000,34.9169,35.4994,34.7269,35.3311,698908.27462264,0
+ESNT.US,D,20170912,000000,36.2825,36.7823,35.8387,36.7627,811957.84827885,0
+ESNT.US,D,20170913,000000,36.744,36.8403,36.5353,36.6121,494093.84213737,0
+ESNT.US,D,20170914,000000,36.6121,37.3008,36.4537,36.5255,947490.48826315,0
+ESNT.US,D,20170915,000000,36.4901,37.0647,36.3386,36.8305,1301410.7464355,0
+ESNT.US,D,20170918,000000,36.9043,37.3942,36.858,37.1306,583362.38944285,0
+ESNT.US,D,20170919,000000,37.1119,37.6019,37.1119,37.4414,500794.03984239,0
+ESNT.US,D,20170920,000000,37.3845,37.527,36.9614,37.1119,620200.26344506,0
+ESNT.US,D,20170921,000000,37.103,37.4042,36.8492,37.1679,520694.39950051,0
+ESNT.US,D,20170922,000000,37.1119,37.5083,36.7911,37.2732,382105.40416139,0
+ESNT.US,D,20170925,000000,37.1778,37.1778,36.377,36.744,390961.41487191,0
+ESNT.US,D,20170926,000000,36.8492,37.5832,36.6416,37.4897,988060.6325889,0
+ESNT.US,D,20170927,000000,37.839,38.139,37.2831,37.9324,1002375.800137,0
+ESNT.US,D,20170928,000000,37.9324,38.2788,37.5172,38.1872,854883.02265353,0
+ESNT.US,D,20170929,000000,38.1971,38.4292,38.0347,38.1675,500064.25495885,0
+ESNT.US,D,20171002,000000,38.1125,38.3132,37.6019,38.017,703771.813157,0
+ESNT.US,D,20171003,000000,37.959,38.3574,37.9501,38.2068,613999.12476207,0
+ESNT.US,D,20171004,000000,38.2698,38.3574,37.6019,37.6216,955178.63987732,0
+ESNT.US,D,20171005,000000,37.7426,38.318,37.658,38.017,1344817.7008029,0
+ESNT.US,D,20171006,000000,38.0544,38.2501,37.7149,37.8016,574554.1501662,0
+ESNT.US,D,20171009,000000,37.8104,38.022,37.0548,37.1875,441622.51229464,0
+ESNT.US,D,20171010,000000,37.2536,37.4857,37.2259,37.4139,603117.40197236,0
+ESNT.US,D,20171011,000000,37.9324,38.3279,37.6677,37.9501,678527.15138526,0
+ESNT.US,D,20171012,000000,37.9688,38.3771,37.7052,38.1872,701631.24635379,0
+ESNT.US,D,20171013,000000,38.1026,39.3117,38.0347,39.2056,1007880.6955816,0
+ESNT.US,D,20171016,000000,39.3167,40.1845,39.2497,40.0615,1639811.3870778,0
+ESNT.US,D,20171017,000000,40.1845,40.9833,39.7604,40.9214,1126535.7896175,0
+ESNT.US,D,20171018,000000,41.0689,41.5323,40.8859,41.4655,772173.3915784,0
+ESNT.US,D,20171019,000000,41.128,41.9387,40.6557,41.919,875578.21765833,0
+ESNT.US,D,20171020,000000,42.408,42.5044,41.8806,41.9387,828495.91212263,0
+ESNT.US,D,20171023,000000,41.6455,41.8993,40.2503,40.7413,1143793.4742099,0
+ESNT.US,D,20171024,000000,41.1083,41.5421,40.9932,41.184,767575.13696409,0
+ESNT.US,D,20171025,000000,41.1752,41.3709,40.8043,40.9214,856747.12498833,0
+ESNT.US,D,20171026,000000,40.9498,41.9652,40.9498,41.2116,1155124.4517608,0
+ESNT.US,D,20171027,000000,41.2214,41.7103,41.1378,41.4291,1072142.4218713,0
+ESNT.US,D,20171030,000000,41.1515,41.5421,40.6263,40.7688,730015.60938625,0
+ESNT.US,D,20171031,000000,41.0128,41.0394,39.8017,40.1658,1503415.8120432,0
+ESNT.US,D,20171101,000000,40.6173,40.9833,40.2119,40.4373,849016.28400769,0
+ESNT.US,D,20171102,000000,40.4275,41.2491,40.0428,40.0615,1189427.3905269,0
+ESNT.US,D,20171103,000000,39.2243,39.3403,37.4985,38.139,2533772.4590585,0
+ESNT.US,D,20171106,000000,38.0446,39.7132,37.7917,39.4121,1850649.0858859,0
+ESNT.US,D,20171107,000000,39.3354,39.543,39.052,39.052,1170319.8333885,0
+ESNT.US,D,20171108,000000,39.0069,39.9955,38.6575,39.3846,1774381.4834901,0
+ESNT.US,D,20171109,000000,39.5823,40.2316,39.1602,39.7879,1465073.6460805,0
+ESNT.US,D,20171110,000000,40.2316,40.2316,39.1002,39.1859,863435.12573149,0
+ESNT.US,D,20171113,000000,40.4668,40.4826,40.4668,40.4668,1073587.7618494,0
+ESNT.US,D,20171114,000000,40.2218,40.4668,39.6276,39.8834,706088.21949342,0
+ESNT.US,D,20171115,000000,39.4494,41.4378,39.4317,41.3631,1133291.8900642,0
+ESNT.US,D,20171116,000000,41.5884,42.6156,41.5421,42.286,2544845.2675837,0
+ESNT.US,D,20171117,000000,42.22,42.4857,41.9003,42.22,982528.29398023,0
+ESNT.US,D,20171120,000000,42.4177,42.4374,42.0321,42.3134,599947.20830702,0
+ESNT.US,D,20171121,000000,42.4857,42.6254,42.1127,42.2957,518780.49290486,0
+ESNT.US,D,20171122,000000,42.2584,42.4571,42.0882,42.1256,599062.92857349,0
+ESNT.US,D,20171124,000000,42.3598,42.4758,41.8806,42.0882,257561.21038292,0
+ESNT.US,D,20171127,000000,42.0882,42.3134,41.6071,41.6071,448771.96476082,0
+ESNT.US,D,20171128,000000,42.408,42.7287,41.8806,42.6254,1073954.6871182,0
+ESNT.US,D,20171129,000000,42.8044,42.9264,41.8904,42.1629,799424.45357307,0
+ESNT.US,D,20171130,000000,42.408,42.408,41.4005,41.7026,932586.81730615,0
+ESNT.US,D,20171201,000000,41.6169,42.5575,40.5908,42.4758,1418879.6859323,0
+ESNT.US,D,20171204,000000,43.3327,43.4921,42.7946,42.8989,958424.04814069,0
+ESNT.US,D,20171205,000000,43.1252,43.4833,42.8221,42.9186,860513.95337041,0
+ESNT.US,D,20171206,000000,42.6057,43.1596,42.4473,42.9264,522305.41487708,0
+ESNT.US,D,20171207,000000,42.7287,43.4883,42.7208,43.0879,972314.35485134,0
+ESNT.US,D,20171208,000000,43.3879,43.9261,42.832,43.8798,908624.86935476,0
+ESNT.US,D,20171211,000000,44.3884,44.5656,43.8798,44.0658,684649.00981628,0
+ESNT.US,D,20171212,000000,44.0942,44.3589,43.7548,43.7646,507509.48374969,0
+ESNT.US,D,20171213,000000,43.6918,43.983,43.0208,43.0692,595442.4637335,0
+ESNT.US,D,20171214,000000,43.1793,43.314,42.0636,42.1925,833324.89259843,0
+ESNT.US,D,20171215,000000,42.3411,42.8517,42.1629,42.3047,1587218.0876167,0
+ESNT.US,D,20171218,000000,42.7208,43.1419,42.7021,43.1075,599502.0191998,0
+ESNT.US,D,20171219,000000,43.2088,43.4252,42.2299,42.5221,527449.48353379,0
+ESNT.US,D,20171220,000000,43.2285,44.2615,43.2285,43.5768,846268.91835287,0
+ESNT.US,D,20171221,000000,43.7184,43.8984,43.0789,43.3053,494260.53394921,0
+ESNT.US,D,20171222,000000,43.3053,43.3053,41.9927,42.4857,656540.09483874,0
+ESNT.US,D,20171226,000000,42.5044,42.8044,42.3499,42.5318,333602.15257113,0
+ESNT.US,D,20171227,000000,42.6538,42.6538,41.6543,41.8619,358945.40645109,0
+ESNT.US,D,20171228,000000,41.8717,42.1354,41.7763,42.0321,268263.02798547,0
+ESNT.US,D,20171229,000000,42.0783,42.3411,40.9115,40.9214,711388.8158271,0
+ESNT.US,D,20180102,000000,41.3434,41.3532,40.5622,41.3041,748879.22728784,0
+ESNT.US,D,20180103,000000,41.4949,41.5972,40.824,41.0128,580270.45961599,0
+ESNT.US,D,20180104,000000,41.1477,41.8245,40.9214,41.8245,721945.28630104,0
+ESNT.US,D,20180105,000000,41.8993,42.6922,41.852,42.2496,986244.30168798,0
+ESNT.US,D,20180108,000000,43.2186,43.9358,42.7897,42.8989,1219380.0795695,0
+ESNT.US,D,20180109,000000,42.9638,43.5295,42.9638,43.0592,761552.88705479,0
+ESNT.US,D,20180110,000000,42.9825,44.1622,42.9186,43.983,743803.25833474,0
+ESNT.US,D,20180111,000000,44.1522,45.1991,43.9929,45.084,846679.54940154,0
+ESNT.US,D,20180112,000000,45.2473,45.7275,45.092,45.3084,661238.97438823,0
+ESNT.US,D,20180116,000000,45.6694,45.7736,45.0289,45.0289,663974.14308121,0
+ESNT.US,D,20180117,000000,45.1007,45.453,44.5656,45.1303,658725.38383536,0
+ESNT.US,D,20180118,000000,45.1991,46.176,44.905,45.573,902889.24804873,0
+ESNT.US,D,20180119,000000,45.4727,46.176,45.1598,46.176,484405.38878116,0
+ESNT.US,D,20180122,000000,46.121,46.4122,45.7688,46.186,407682.43314331,0
+ESNT.US,D,20180123,000000,46.1112,46.9504,45.9331,46.9504,564700.02141165,0
+ESNT.US,D,20180124,000000,47.1963,47.1963,45.7176,45.7352,414799.3603779,0
+ESNT.US,D,20180125,000000,46.1957,46.1957,44.9147,45.3004,615820.53773042,0
+ESNT.US,D,20180126,000000,45.2927,45.4924,44.8302,45.0112,337450.29403217,0
+ESNT.US,D,20180129,000000,45.0112,45.0378,44.3973,44.7082,451372.96687354,0
+ESNT.US,D,20180130,000000,44.3392,44.7279,44.3392,44.4819,473068.31274937,0
+ESNT.US,D,20180131,000000,44.8105,44.901,43.7361,43.8404,593958.50004277,0
+ESNT.US,D,20180201,000000,43.7646,45.1401,43.5257,45.0378,504391.12717218,0
+ESNT.US,D,20180202,000000,45.0024,45.3271,44.0017,44.1326,575841.94605399,0
+ESNT.US,D,20180205,000000,43.682,44.1522,41.919,42.2683,793530.27176311,0
+ESNT.US,D,20180206,000000,41.5038,43.1026,40.6173,42.1925,1101824.7449264,0
+ESNT.US,D,20180207,000000,42.1728,43.016,41.6916,42.4277,684194.67298768,0
+ESNT.US,D,20180208,000000,42.4277,42.7287,40.3645,40.8918,957537.73558019,0
+ESNT.US,D,20180209,000000,41.3906,41.7497,38.8376,41.3906,1651474.7318389,0
+ESNT.US,D,20180212,000000,42.1157,42.8802,41.2116,42.1629,1602186.8090368,0
+ESNT.US,D,20180213,000000,41.9751,43.1517,41.7153,43.0789,1083838.2918639,0
+ESNT.US,D,20180214,000000,42.7661,44.8726,42.7287,44.7279,968253.78297156,0
+ESNT.US,D,20180215,000000,44.8863,44.9876,43.7087,44.172,1014592.0738349,0
+ESNT.US,D,20180216,000000,44.0471,44.896,44.0471,44.5085,309729.64900658,0
+ESNT.US,D,20180220,000000,44.1425,44.6609,44.1425,44.1425,486739.07414686,0
+ESNT.US,D,20180221,000000,44.3205,45.1893,44.3205,44.417,526886.39046211,0
+ESNT.US,D,20180222,000000,44.5852,44.9147,43.4636,43.5768,602183.31797799,0
+ESNT.US,D,20180223,000000,43.7548,44.3688,43.3603,44.3688,519575.32825154,0
+ESNT.US,D,20180226,000000,44.7357,44.896,43.9358,44.1622,278013.48256438,0
+ESNT.US,D,20180227,000000,44.1522,44.4357,43.0405,43.0976,417205.21110117,0
+ESNT.US,D,20180228,000000,43.2088,43.5482,42.4758,42.4945,539666.77364517,0
+ESNT.US,D,20180301,000000,42.398,42.5673,41.5785,42.1354,594253.25995394,0
+ESNT.US,D,20180302,000000,41.9485,42.9638,41.5785,42.8418,463613.63449512,0
+ESNT.US,D,20180305,000000,42.5477,43.1252,42.0124,42.7857,451794.77847057,0
+ESNT.US,D,20180306,000000,42.7946,43.2669,42.2397,42.8221,636153.88953393,0
+ESNT.US,D,20180307,000000,42.5318,44.2006,42.5318,43.9929,445969.7127777,0
+ESNT.US,D,20180308,000000,43.9929,44.1522,43.4833,43.8601,368849.3394665,0
+ESNT.US,D,20180309,000000,44.2458,45.084,44.1522,44.9147,444984.80810899,0
+ESNT.US,D,20180312,000000,44.7279,44.9099,40.0054,40.515,2127045.4545928,0
+ESNT.US,D,20180313,000000,41.0886,41.9288,39.8254,39.9483,1542112.7063128,0
+ESNT.US,D,20180314,000000,39.9867,40.0899,37.3372,38.5631,3589780.3332402,0
+ESNT.US,D,20180315,000000,38.8651,38.9881,37.649,38.4027,1988263.3406912,0
+ESNT.US,D,20180316,000000,37.6775,38.7716,37.5556,37.7523,2294847.1899561,0
+ESNT.US,D,20180319,000000,37.6953,39.0255,37.3845,38.8099,1038201.3263064,0
+ESNT.US,D,20180320,000000,38.6752,39.0343,38.2246,38.5541,1019645.6816913,0
+ESNT.US,D,20180321,000000,38.4214,40.3173,38.2167,39.6846,1013117.2578656,0
+ESNT.US,D,20180322,000000,39.3747,40.1096,39.1573,39.6945,1157200.9845144,0
+ESNT.US,D,20180323,000000,39.8932,40.2316,38.6112,38.6752,1161538.0208625,0
+ESNT.US,D,20180326,000000,39.5056,39.5921,38.8553,39.5056,645001.76893655,0
+ESNT.US,D,20180327,000000,39.8451,41.0217,39.6374,40.0702,1041686.6081526,0
+ESNT.US,D,20180328,000000,40.1568,40.2779,39.4494,39.8735,649600.02355084,0
+ESNT.US,D,20180329,000000,39.9681,40.6076,39.8254,40.1096,657680.51077093,0
+ESNT.US,D,20180402,000000,39.8548,40.1186,38.8052,39.6758,587046.8883325,0
+ESNT.US,D,20180403,000000,39.6758,40.4373,39.6758,40.1471,390101.52906207,0
+ESNT.US,D,20180404,000000,39.6473,40.2878,39.5725,40.1471,322534.42611334,0
+ESNT.US,D,20180405,000000,40.4275,40.4963,40.0231,40.4186,261620.76584922,0
+ESNT.US,D,20180406,000000,39.9955,40.7511,39.5056,39.6473,939275.8344628,0
+ESNT.US,D,20180409,000000,34.8697,35.1983,32.9011,33.5592,3863745.4408866,0
+ESNT.US,D,20180410,000000,32.9944,33.937,32.108,33.8887,3398839.9448498,0
+ESNT.US,D,20180411,000000,33.5985,34.3797,33.4087,34.2085,1426157.2064978,0
+ESNT.US,D,20180412,000000,34.3895,35.1048,34.3895,34.7369,1202396.8266186,0
+ESNT.US,D,20180413,000000,34.6818,34.9169,34.0875,34.6336,1468527.4191087,0
+ESNT.US,D,20180416,000000,34.7466,34.7466,34.0678,34.2577,925509.53019754,0
+ESNT.US,D,20180417,000000,34.2676,35.0773,34.0875,34.7663,794880.06887358,0
+ESNT.US,D,20180418,000000,34.9631,34.972,32.0608,32.8232,2760522.1110025,0
+ESNT.US,D,20180419,000000,31.014,32.8616,31.014,31.7676,2848448.9925053,0
+ESNT.US,D,20180420,000000,31.8433,32.655,31.8345,32.3914,1290496.4984142,0
+ESNT.US,D,20180423,000000,32.6265,32.8419,32.2408,32.3717,513882.39631194,0
+ESNT.US,D,20180424,000000,32.5586,33.569,32.4297,33.2001,747409.49338592,0
+ESNT.US,D,20180425,000000,33.1823,33.2483,32.1926,32.2763,1410889.6595125,0
+ESNT.US,D,20180426,000000,32.4396,32.5586,31.5402,32.0608,1061580.8693298,0
+ESNT.US,D,20180427,000000,32.1267,33.0239,31.7213,32.0135,723206.65543816,0
+ESNT.US,D,20180430,000000,32.0608,32.415,30.8457,31.0612,1238760.0355224,0
+ESNT.US,D,20180501,000000,31.1389,32.5488,30.9667,32.3431,1981975.8068618,0
+ESNT.US,D,20180502,000000,32.4484,32.6265,31.7115,32.2596,972439.37371022,0
+ESNT.US,D,20180503,000000,32.1267,32.3008,31.5225,32.108,545239.76879332,0
+ESNT.US,D,20180504,000000,31.9958,33.6821,31.6938,33.2581,1060937.4795927,0
+ESNT.US,D,20180507,000000,33.4539,34.4072,33.4431,33.879,915333.19836766,0
+ESNT.US,D,20180508,000000,33.8326,34.6139,33.6821,33.937,1123531.2713505,0
+ESNT.US,D,20180509,000000,34.0875,34.2085,33.1912,33.4264,626824.23013855,0
+ESNT.US,D,20180510,000000,33.5119,33.747,33.0141,33.0682,665916.50925449,0
+ESNT.US,D,20180511,000000,33.1539,33.446,32.9178,33.1145,696948.62942009,0
+ESNT.US,D,20180514,000000,33.1056,33.8513,32.8714,33.324,816666.89196321,0
+ESNT.US,D,20180515,000000,33.2099,33.9468,33.0378,33.2866,575336.78855105,0
+ESNT.US,D,20180516,000000,33.4834,33.937,33.3063,33.7097,514135.48327017,0
+ESNT.US,D,20180517,000000,33.8131,34.0206,33.6162,33.7657,582551.29148038,0
+ESNT.US,D,20180518,000000,34.0108,34.0108,33.4834,33.4933,639244.80294729,0
+ESNT.US,D,20180521,000000,33.6339,33.7854,33.2581,33.5406,657206.86208608,0
+ESNT.US,D,20180522,000000,33.5119,33.87,33.3417,33.3614,692967.33779228,0
+ESNT.US,D,20180523,000000,33.3329,33.5788,32.8804,33.0328,964336.52539343,0
+ESNT.US,D,20180524,000000,32.8518,32.9659,31.806,32.6078,794322.05786933,0
+ESNT.US,D,20180525,000000,32.4947,33.0239,32.286,32.7672,418337.49572547,0
+ESNT.US,D,20180529,000000,32.475,32.9944,32.2763,32.8616,419381.35237641,0
+ESNT.US,D,20180530,000000,33.1726,33.3192,32.838,32.8901,611886.001123,0
+ESNT.US,D,20180531,000000,32.9178,33.0141,32.3254,32.3254,751537.14855583,0
+ESNT.US,D,20180601,000000,32.5881,33.2099,32.5783,32.9275,795001.02207851,0
+ESNT.US,D,20180604,000000,33.0869,33.4264,32.9178,33.1726,659270.18146429,0
+ESNT.US,D,20180605,000000,33.0958,33.3417,32.8616,33.2099,641055.03536729,0
+ESNT.US,D,20180606,000000,33.2483,34.8037,33.2237,34.483,949140.12735223,0
+ESNT.US,D,20180607,000000,34.604,34.7369,34.0305,34.5942,560167.83367399,0
+ESNT.US,D,20180608,000000,34.6237,36.1506,34.6237,36.0002,1203970.2346961,0
+ESNT.US,D,20180611,000000,35.9902,36.1122,35.1667,35.217,736352.94747647,0
+ESNT.US,D,20180612,000000,35.3223,35.7462,35.0005,35.0586,901702.07709614,0
+ESNT.US,D,20180613,000000,35.0389,35.2268,34.5489,34.7369,777725.04204331,0
+ESNT.US,D,20180614,000000,34.8697,35.0389,34.5676,34.972,648072.35408018,0
+ESNT.US,D,20180615,000000,34.7269,35.0861,34.5588,34.9258,951082.49352551,0
+ESNT.US,D,20180618,000000,34.8215,35.217,34.6995,34.8972,588827.64476138,0
+ESNT.US,D,20180619,000000,34.7939,35.3173,34.1711,35.2927,831195.50634358,0
+ESNT.US,D,20180620,000000,35.5751,36.0021,35.4068,35.9628,804058.28265941,0
+ESNT.US,D,20180621,000000,35.9902,36.0571,35.2396,35.3871,796527.67513569,0
+ESNT.US,D,20180622,000000,35.5091,35.6617,34.8402,35.0861,3092394.327819,0
+ESNT.US,D,20180625,000000,35.0005,35.033,34.0678,34.238,737152.86489059,0
+ESNT.US,D,20180626,000000,34.2085,34.6621,33.8041,34.3315,636529.96252404,0
+ESNT.US,D,20180627,000000,34.3217,34.4731,33.5306,33.757,551515.10566084,0
+ESNT.US,D,20180628,000000,33.757,34.2282,33.6723,33.9468,515505.60865038,0
+ESNT.US,D,20180629,000000,34.1524,34.6336,33.7196,33.757,612981.69486178,0
+ESNT.US,D,20180702,000000,33.569,34.238,33.4087,34.2282,516762.91213355,0
+ESNT.US,D,20180703,000000,34.2843,34.785,33.9173,33.9271,471006.00978464,0
+ESNT.US,D,20180705,000000,34.2479,34.6336,33.9468,34.604,1022105.4023294,0
+ESNT.US,D,20180706,000000,34.6433,35.3507,34.3709,35.0586,721223.63272541,0
+ESNT.US,D,20180709,000000,35.162,35.6695,35.0202,35.4363,889841.54811864,0
+ESNT.US,D,20180710,000000,35.518,35.643,34.9907,35.1423,838755.58985842,0
+ESNT.US,D,20180711,000000,34.7939,34.972,34.3315,34.5775,696071.46458097,0
+ESNT.US,D,20180712,000000,34.7762,34.7762,33.87,34.0206,647179.94303877,0
+ESNT.US,D,20180713,000000,33.9271,34.0777,33.4539,33.6438,680492.89506874,0
+ESNT.US,D,20180716,000000,33.7657,34.422,33.6074,34.238,742060.10920488,0
+ESNT.US,D,20180717,000000,34.2282,34.6995,34.1908,34.5489,625344.33210177,0
+ESNT.US,D,20180718,000000,34.8598,36.3209,34.8598,36.1693,981561.68475428,0
+ESNT.US,D,20180719,000000,36.1122,37.4985,35.9529,36.9711,1534336.1267252,0
+ESNT.US,D,20180720,000000,36.8748,37.1875,36.3966,36.6317,746236.55222215,0
+ESNT.US,D,20180723,000000,36.367,36.6593,36.0758,36.1506,883324.30484126,0
+ESNT.US,D,20180724,000000,36.2825,36.3296,35.5751,35.8673,962417.53673033,0
+ESNT.US,D,20180725,000000,35.8112,36.1409,35.518,35.8112,1135521.9012543,0
+ESNT.US,D,20180726,000000,35.9902,37.3755,35.8387,36.5648,831944.60308335,0
+ESNT.US,D,20180727,000000,36.4251,36.4901,35.9628,36.1792,869155.50083522,0
+ESNT.US,D,20180730,000000,36.4153,36.801,36.0483,36.0483,758043.21128485,0
+ESNT.US,D,20180731,000000,36.0002,36.5303,35.8112,36.189,758054.39183321,0
+ESNT.US,D,20180801,000000,36.189,36.377,35.4462,35.886,691206.90963313,0
+ESNT.US,D,20180802,000000,35.7089,36.4999,35.3597,36.0483,1004422.8568995,0
+ESNT.US,D,20180803,000000,36.9476,37.648,36.0935,37.6303,1473175.4779839,0
+ESNT.US,D,20180806,000000,37.6953,37.9884,37.3755,37.9688,828519.28963282,0
+ESNT.US,D,20180807,000000,38.2246,39.052,38.2246,38.7716,1089933.7235442,0
+ESNT.US,D,20180808,000000,38.6398,38.8553,37.9884,38.6841,593261.24039083,0
+ESNT.US,D,20180809,000000,38.5541,38.9881,37.9973,38.1302,301469.25659934,0
+ESNT.US,D,20180810,000000,37.7336,38.8376,37.648,38.6299,653789.67994344,0
+ESNT.US,D,20180813,000000,38.7136,39.2587,38.3082,38.5454,575475.02078525,0
+ESNT.US,D,20180814,000000,38.5828,38.9881,38.4361,38.5728,596088.9027111,0
+ESNT.US,D,20180815,000000,38.4499,38.8002,38.2501,38.385,388435.6273572,0
+ESNT.US,D,20180816,000000,38.6398,39.3452,38.6299,39.1672,532764.30965629,0
+ESNT.US,D,20180817,000000,39.0069,39.4869,39.0069,39.3747,488221.00501063,0
+ESNT.US,D,20180820,000000,39.4594,39.7968,39.2783,39.5528,475294.25828546,0
+ESNT.US,D,20180821,000000,39.543,39.9768,39.4407,39.9581,758544.30313385,0
+ESNT.US,D,20180822,000000,39.9207,40.4275,39.9119,40.391,563174.38476796,0
+ESNT.US,D,20180823,000000,40.3743,40.5435,40.1373,40.5435,469849.33123665,0
+ESNT.US,D,20180824,000000,40.5435,40.7767,40.3645,40.457,578607.60715158,0
+ESNT.US,D,20180827,000000,40.6076,41.1378,40.5052,40.6263,694891.40852279,0
+ESNT.US,D,20180828,000000,40.76,40.9017,40.0802,40.1471,460261.50281564,0
+ESNT.US,D,20180829,000000,40.2218,40.7688,40.0231,40.5809,508407.99327203,0
+ESNT.US,D,20180830,000000,40.5239,40.882,40.2405,40.5986,495513.77177844,0
+ESNT.US,D,20180831,000000,40.5524,41.0306,40.457,40.8633,552962.47846605,0
+ESNT.US,D,20180904,000000,40.8337,41.3709,40.7866,41.2962,661656.72033131,0
+ESNT.US,D,20180905,000000,41.2686,42.3331,41.2686,41.7103,967470.12817324,0
+ESNT.US,D,20180906,000000,41.6071,42.097,41.2873,41.8049,751640.82273149,0
+ESNT.US,D,20180907,000000,41.919,42.1354,41.6356,41.8619,970431.95707378,0
+ESNT.US,D,20180910,000000,41.9839,42.2957,41.7586,42.22,545370.88613312,0
+ESNT.US,D,20180911,000000,42.1452,42.7946,42.041,42.6441,677805.49780963,0
+ESNT.US,D,20180912,000000,42.5959,42.6538,42.0321,42.3331,734779.5393989,0
+ESNT.US,D,20180913,000000,42.3883,42.5772,41.914,42.041,564005.81100017,0
+ESNT.US,D,20180914,000000,42.1826,42.9736,41.9839,42.6538,702519.59174125,0
+ESNT.US,D,20180917,000000,42.7661,42.9736,41.7852,42.1728,609193.52179647,0
+ESNT.US,D,20180918,000000,42.106,42.22,41.7203,41.8619,447300.19803193,0
+ESNT.US,D,20180919,000000,41.795,42.2957,41.5884,42.0223,598289.43791003,0
+ESNT.US,D,20180920,000000,42.2397,42.5388,41.6632,41.7399,551843.40721707,0
+ESNT.US,D,20180921,000000,41.9839,42.2496,41.7852,41.9839,1474157.3334121,0
+ESNT.US,D,20180924,000000,41.8422,42.0783,41.2214,41.5618,424264.20276702,0
+ESNT.US,D,20180925,000000,41.6829,41.6829,40.9883,41.0886,713034.38926224,0
+ESNT.US,D,20180926,000000,41.1565,41.2686,40.5435,40.5524,635825.58797768,0
+ESNT.US,D,20180927,000000,40.6833,41.1083,40.3074,40.814,445889.41611224,0
+ESNT.US,D,20180928,000000,40.7953,42.0882,40.6263,41.7026,941675.58670515,0
+ESNT.US,D,20181001,000000,41.8993,42.0686,41.003,41.184,668437.21470177,0
+ESNT.US,D,20181002,000000,41.1477,41.6071,40.6656,40.814,535958.89724532,0
+ESNT.US,D,20181003,000000,40.9498,41.2303,40.5052,41.0689,521832.78260572,0
+ESNT.US,D,20181004,000000,41.0886,41.4191,40.702,41.0886,590684.63220178,0
+ESNT.US,D,20181005,000000,41.1378,41.1378,39.7515,39.7604,809809.15016774,0
+ESNT.US,D,20181008,000000,39.8165,39.9681,39.2143,39.5331,554527.75523573,0
+ESNT.US,D,20181009,000000,39.3944,39.5144,39.0815,39.4672,701261.2718446,0
+ESNT.US,D,20181010,000000,39.3167,39.543,38.0544,38.0829,410108.61213631,0
+ESNT.US,D,20181011,000000,37.7917,37.834,36.9514,36.9998,874748.82425309,0
+ESNT.US,D,20181012,000000,37.5919,37.5919,36.5747,37.1492,665431.68002129,0
+ESNT.US,D,20181015,000000,37.2536,37.3273,36.7911,37.0272,560835.61733482,0
+ESNT.US,D,20181016,000000,37.2437,37.8487,36.6986,37.6953,735320.27137389,0
+ESNT.US,D,20181017,000000,38.3938,38.506,37.4611,38.4027,739751.83417634,0
+ESNT.US,D,20181018,000000,38.3476,38.6939,37.8931,38.2167,810958.71382132,0
+ESNT.US,D,20181019,000000,38.1026,38.5925,37.2359,37.5172,435606.36086626,0
+ESNT.US,D,20181022,000000,37.5832,38.1488,37.347,37.3845,356801.79040742,0
+ESNT.US,D,20181023,000000,36.923,37.2929,36.6317,36.9514,444648.37524486,0
+ESNT.US,D,20181024,000000,36.8207,36.9328,34.8303,34.8598,1284502.7080825,0
+ESNT.US,D,20181025,000000,34.972,35.8771,34.972,35.7649,536138.80243248,0
+ESNT.US,D,20181026,000000,35.4718,35.7925,34.7172,35.341,528142.6775318,0
+ESNT.US,D,20181029,000000,35.7748,36.3386,35.3774,35.7649,436814.87650206,0
+ESNT.US,D,20181030,000000,35.8584,36.0935,35.455,36.0089,572671.75238865,0
+ESNT.US,D,20181031,000000,36.5648,37.7426,36.2825,37.1492,874160.32084424,0
+ESNT.US,D,20181101,000000,37.1492,37.9639,37.0834,37.8487,648686.26782621,0
+ESNT.US,D,20181102,000000,38.0446,38.1587,37.103,37.4326,393046.07893334,0
+ESNT.US,D,20181105,000000,37.4227,38.1125,36.9328,37.471,401548.37775045,0
+ESNT.US,D,20181106,000000,37.3185,38.2885,37.2536,38.1872,458174.80592723,0
+ESNT.US,D,20181107,000000,38.3771,38.5355,37.471,38.4685,493520.58493082,0
+ESNT.US,D,20181108,000000,38.1774,39.0069,38.1213,38.9399,438999.1490852,0
+ESNT.US,D,20181109,000000,40.6833,40.8731,37.1679,37.5457,1464034.8714971,0
+ESNT.US,D,20181112,000000,37.6303,38.4125,36.8668,37.7622,873525.06241498,0
+ESNT.US,D,20181113,000000,38.0071,38.8553,37.7523,38.2334,489665.32857537,0
+ESNT.US,D,20181114,000000,38.5454,38.5454,37.0548,37.5752,693151.30863339,0
+ESNT.US,D,20181115,000000,37.4042,38.4932,37.2929,38.4312,517763.06300456,0
+ESNT.US,D,20181116,000000,38.1675,38.5355,37.6383,37.9413,347659.15109362,0
+ESNT.US,D,20181119,000000,38.0446,38.2068,36.4999,37.0834,884753.3822037,0
+ESNT.US,D,20181120,000000,36.679,36.7823,35.6695,35.8201,766920.56667859,0
+ESNT.US,D,20181121,000000,36.0002,36.7527,35.518,36.3109,340831.90170276,0
+ESNT.US,D,20181123,000000,35.9441,36.3966,35.8486,35.8771,123932.31285941,0
+ESNT.US,D,20181126,000000,36.3209,36.923,36.189,36.7911,517989.72321212,0
+ESNT.US,D,20181127,000000,36.6121,36.8058,35.6233,35.8299,456216.17713816,0
+ESNT.US,D,20181128,000000,35.9342,36.7627,35.455,36.5845,662413.94837897,0
+ESNT.US,D,20181129,000000,36.2924,37.0272,36.066,36.5845,429811.78757798,0
+ESNT.US,D,20181130,000000,36.4901,36.8748,35.9441,36.3386,600956.50689941,0
+ESNT.US,D,20181203,000000,36.7911,37.0932,36.2727,36.6986,639238.70446637,0
+ESNT.US,D,20181204,000000,36.5845,36.7911,34.1387,34.2479,712089.12471951,0
+ESNT.US,D,20181206,000000,33.6064,34.6139,33.2483,34.6139,609376.47622409,0
+ESNT.US,D,20181207,000000,34.5588,35.152,33.4834,33.7757,532848.6719757,0
+ESNT.US,D,20181210,000000,33.87,33.9271,32.5418,33.0682,949622.92375846,0
+ESNT.US,D,20181211,000000,33.8131,34.2577,33.0092,33.4539,1270531.0882929,0
+ESNT.US,D,20181212,000000,34.058,34.1908,33.0771,33.1145,768653.55167359,0
+ESNT.US,D,20181213,000000,33.1636,33.4362,32.4002,32.4847,521915.11209815,0
+ESNT.US,D,20181214,000000,32.0135,32.7495,31.681,31.986,805116.36909917,0
+ESNT.US,D,20181217,000000,31.8247,32.2673,31.5402,31.7026,674456.41537062,0
+ESNT.US,D,20181218,000000,32.0785,32.4847,31.7873,31.9673,606311.98956138,0
+ESNT.US,D,20181219,000000,31.8817,32.4563,30.7779,31.0415,684681.53504786,0
+ESNT.US,D,20181220,000000,30.8162,31.3061,30.3371,30.6282,829361.89641338,0
+ESNT.US,D,20181221,000000,30.6382,31.1733,29.789,29.9318,715708.57314602,0
+ESNT.US,D,20181224,000000,29.6582,30.2318,29.2913,29.4506,193744.6732005,0
+ESNT.US,D,20181226,000000,29.6661,31.3061,29.488,31.2324,686560.88358496,0
+ESNT.US,D,20181227,000000,30.6282,31.3642,30.2131,31.3445,488347.04028299,0
+ESNT.US,D,20181228,000000,31.2964,31.8532,30.9667,31.3258,330546.81362981,0
+ESNT.US,D,20181231,000000,31.4291,32.2408,31.4291,32.2123,865913.14181232,0
+ESNT.US,D,20190102,000000,31.5984,32.4297,31.5225,32.0982,560942.34075094,0
+ESNT.US,D,20190103,000000,31.9958,32.3618,31.4488,31.806,539034.56445638,0
+ESNT.US,D,20190104,000000,32.1543,33.0958,32.0224,33.0771,592306.82812672,0
+ESNT.US,D,20190107,000000,32.8134,33.4736,32.5931,33.0239,643760.72806916,0
+ESNT.US,D,20190108,000000,33.4087,34.1338,33.0771,34.1248,775659.68983813,0
+ESNT.US,D,20190109,000000,34.2184,34.9897,34.0502,34.4259,568015.5622056,0
+ESNT.US,D,20190110,000000,34.1908,35.0005,34.0678,34.9258,525961.45418912,0
+ESNT.US,D,20190111,000000,34.9071,34.9071,33.8513,34.5302,501480.11894598,0
+ESNT.US,D,20190114,000000,34.3118,35.0586,34.2075,34.5105,516856.42217433,0
+ESNT.US,D,20190115,000000,34.5489,35.0773,34.1623,35.029,539004.07205178,0
+ESNT.US,D,20190116,000000,35.3124,35.5662,34.8697,35.4718,487659.94476591,0
+ESNT.US,D,20190117,000000,35.1423,35.7266,34.9443,35.162,431176.83089076,0
+ESNT.US,D,20190118,000000,35.3774,35.9342,35.0812,35.6036,479495.09522642,0
+ESNT.US,D,20190122,000000,35.3311,35.5564,34.9443,35.162,351725.82145433,0
+ESNT.US,D,20190123,000000,35.2081,35.9056,35.0586,35.152,318459.62444474,0
+ESNT.US,D,20190124,000000,35.162,35.7551,34.785,35.7266,219319.66935544,0
+ESNT.US,D,20190125,000000,35.9342,36.5088,35.6794,36.1693,402312.72069253,0
+ESNT.US,D,20190128,000000,35.8299,36.3867,35.8299,36.255,307220.12410768,0
+ESNT.US,D,20190129,000000,36.255,36.7627,36.1644,36.3573,300024.93303459,0
+ESNT.US,D,20190130,000000,36.4802,36.8748,36.0611,36.6504,414755.65459797,0
+ESNT.US,D,20190131,000000,36.5944,37.5457,36.5275,37.4611,683775.91063112,0
+ESNT.US,D,20190201,000000,37.5083,38.2334,37.347,38.1774,796216.65260873,0
+ESNT.US,D,20190204,000000,38.139,38.6015,37.959,38.5728,689245.2316036,0
+ESNT.US,D,20190205,000000,38.5925,38.7902,38.1675,38.5454,507868.27771053,0
+ESNT.US,D,20190206,000000,38.5541,38.8276,38.3938,38.6201,352384.45739378,0
+ESNT.US,D,20190207,000000,38.6752,38.9881,38.2984,38.5828,591275.16843761,0
+ESNT.US,D,20190208,000000,38.9103,39.5676,37.772,39.0717,855777.46652191,0
+ESNT.US,D,20190211,000000,39.3944,39.4494,38.4214,38.8936,560500.20088418,0
+ESNT.US,D,20190212,000000,39.11,40.0615,39.11,39.9955,592961.39841222,0
+ESNT.US,D,20190213,000000,39.9955,40.5986,39.8932,40.4009,734411.59771668,0
+ESNT.US,D,20190214,000000,40.0802,40.5435,39.8067,40.4865,680772.40877761,0
+ESNT.US,D,20190215,000000,40.8534,42.3047,40.8534,41.8333,1248318.3879523,0
+ESNT.US,D,20190219,000000,41.7763,42.467,41.4852,42.2584,574103.87899156,0
+ESNT.US,D,20190220,000000,42.22,42.2908,41.73,42.0026,527107.96860223,0
+ESNT.US,D,20190221,000000,41.9652,42.0499,41.4555,41.6729,399259.41457817,0
+ESNT.US,D,20190222,000000,41.852,42.1452,41.5972,41.7586,745818.80627907,0
+ESNT.US,D,20190225,000000,41.9564,42.3598,41.0491,41.0886,711630.72223696,0
+ESNT.US,D,20190226,000000,40.9498,41.3532,40.6076,40.9311,504920.6785988,0
+ESNT.US,D,20190227,000000,40.94,41.1565,40.4963,40.814,303431.95104235,0
+ESNT.US,D,20190228,000000,40.7216,40.9214,40.4373,40.6557,427262.62255308,0
+ESNT.US,D,20190301,000000,41.0394,41.5618,40.9017,41.1752,596393.82675715,0
+ESNT.US,D,20190304,000000,41.184,41.7203,40.9764,41.2686,623820.72828505,0
+ESNT.US,D,20190305,000000,41.2017,41.73,41.0306,41.3906,484153.31823644,0
+ESNT.US,D,20190306,000000,41.4378,41.7448,41.0306,41.1083,470303.66806526,0
+ESNT.US,D,20190307,000000,40.9932,40.9932,39.6571,40.1096,562926.37987718,0
+ESNT.US,D,20190308,000000,39.7515,40.2405,39.7043,40.0428,244671.05454329,0
+ESNT.US,D,20190311,000000,40.0802,41.1181,39.9394,41.1181,907451.928191,0
+ESNT.US,D,20190312,000000,41.1752,41.3041,40.5052,40.8337,349351.47954915,0
+ESNT.US,D,20190313,000000,41.0394,41.2214,40.8043,41.1477,315889.11473661,0
+ESNT.US,D,20190314,000000,41.1565,41.4191,40.9115,41.2873,293810.58097627,0
+ESNT.US,D,20190315,000000,41.2686,41.7852,41.1083,41.6729,1281787.8676593,0
+ESNT.US,D,20190318,000000,41.8146,44.4455,41.8146,43.9458,2493285.6606386,0
+ESNT.US,D,20190319,000000,44.8676,45.1794,43.6535,43.7087,1291159.2000076,0
+ESNT.US,D,20190320,000000,43.7087,43.983,42.4641,42.7109,911169.96872572,0
+ESNT.US,D,20190321,000000,42.5477,43.324,42.408,43.199,1163578.9791441,0
+ESNT.US,D,20190322,000000,42.8802,42.8802,40.8534,41.3041,1346182.7441157,0
+ESNT.US,D,20190325,000000,41.1929,41.4005,39.7515,40.2218,1737221.4064126,0
+ESNT.US,D,20190326,000000,40.4472,41.0788,40.2218,40.7688,605484.62898312,0
+ESNT.US,D,20190327,000000,40.7117,40.9833,39.8548,40.7866,466092.66698943,0
+ESNT.US,D,20190328,000000,40.824,41.3631,40.5986,41.3336,429369.64771123,0
+ESNT.US,D,20190329,000000,41.6926,41.9072,40.4186,40.9498,653648.39846878,0
+ESNT.US,D,20190401,000000,41.3808,42.467,41.3532,42.3785,523633.86730434,0
+ESNT.US,D,20190402,000000,42.3047,42.7021,42.097,42.4945,361999.72897893,0
+ESNT.US,D,20190403,000000,42.8802,43.1596,42.6342,42.6638,319352.03548616,0
+ESNT.US,D,20190404,000000,42.6441,43.0692,42.5241,42.9825,377917.78059576,0
+ESNT.US,D,20190405,000000,43.012,43.1596,42.6538,43.1596,300007.65400531,0
+ESNT.US,D,20190408,000000,42.8989,43.9171,42.8802,43.8306,402478.39609087,0
+ESNT.US,D,20190409,000000,43.802,43.8207,41.7763,41.8422,631370.64766502,0
+ESNT.US,D,20190410,000000,41.8049,42.5575,41.7103,42.408,489801.5279826,0
+ESNT.US,D,20190411,000000,42.586,43.1891,42.5703,42.8704,704709.96280532,0
+ESNT.US,D,20190412,000000,43.3692,43.8503,42.7671,43.2569,522085.86956394,0
+ESNT.US,D,20190415,000000,43.2569,43.7087,42.5486,43.0022,478079.23123931,0
+ESNT.US,D,20190416,000000,43.0976,43.3603,42.8418,43.0789,557156.2005126,0
+ESNT.US,D,20190417,000000,43.2953,43.2953,42.5132,42.6441,618529.27967275,0
+ESNT.US,D,20190418,000000,42.4857,42.8802,41.9091,42.4945,1019914.0148518,0
+ESNT.US,D,20190422,000000,42.3686,42.9451,41.9288,42.9087,444247.90833105,0
+ESNT.US,D,20190423,000000,43.0789,44.1622,43.0495,43.6053,470562.85350439,0
+ESNT.US,D,20190424,000000,43.4439,44.0942,43.0495,43.6997,552132.06864733,0
+ESNT.US,D,20190425,000000,43.4252,43.9358,42.9451,43.7646,424444.10795418,0
+ESNT.US,D,20190426,000000,43.8887,44.0942,43.4341,43.9358,404688.07901118,0
+ESNT.US,D,20190429,000000,43.9929,45.0565,43.8503,44.6993,537526.20684197,0
+ESNT.US,D,20190430,000000,44.8676,45.1107,44.2546,44.718,518986.82484267,0
+ESNT.US,D,20190501,000000,44.7357,45.3565,44.2743,44.5656,592932.93883458,0
+ESNT.US,D,20190502,000000,44.718,45.3281,44.6118,45.1303,612807.88815554,0
+ESNT.US,D,20190503,000000,45.7078,45.8199,43.9635,45.1401,805837.00626133,0
+ESNT.US,D,20190506,000000,45.3004,46.0669,44.3884,45.9036,733845.45540453,0
+ESNT.US,D,20190507,000000,45.4244,45.6498,44.2006,44.4898,447203.63875068,0
+ESNT.US,D,20190508,000000,44.3491,44.4819,43.983,44.0381,1404205.7244233,0
+ESNT.US,D,20190509,000000,43.6437,44.1522,43.134,44.1139,546473.69476629,0
+ESNT.US,D,20190510,000000,44.0844,45.0024,43.5207,44.5852,1015112.4775402,0
+ESNT.US,D,20190513,000000,43.7451,43.8207,42.7946,43.0592,639973.57141733,0
+ESNT.US,D,20190514,000000,43.1252,44.2645,43.0926,44.0658,554140.50169725,0
+ESNT.US,D,20190515,000000,43.5108,44.3491,43.1891,44.3028,456678.64527466,0
+ESNT.US,D,20190516,000000,44.2929,45.1893,44.2408,44.8676,515934.53514181,0
+ESNT.US,D,20190517,000000,44.4455,45.0201,44.4455,44.595,526264.34540818,0
+ESNT.US,D,20190520,000000,44.417,45.2385,44.2929,44.9827,635010.42436127,0
+ESNT.US,D,20190521,000000,45.3004,46,44.896,45.0112,864986.17271235,0
+ESNT.US,D,20190522,000000,44.8763,45.3271,44.8763,45.2927,610605.32012963,0
+ESNT.US,D,20190523,000000,45.0024,45.2562,44.6649,44.9926,626700.22769316,0
+ESNT.US,D,20190524,000000,45.2188,45.4431,44.9443,45.0112,507028.72017043,0
+ESNT.US,D,20190528,000000,45.0565,45.875,45.0004,45.3271,458697.24245945,0
+ESNT.US,D,20190529,000000,44.9443,45.4057,44.8017,45.4057,643838.99190764,0
+ESNT.US,D,20190530,000000,45.5819,45.8937,44.5656,44.7544,523981.48071683,0
+ESNT.US,D,20190531,000000,44.0294,44.4071,43.4921,44.2458,935334.18296098,0
+ESNT.US,D,20190603,000000,44.2458,44.9344,43.8798,44.1041,969556.82506165,0
+ESNT.US,D,20190604,000000,44.6147,44.896,44.2832,44.6699,1152607.8119674,0
+ESNT.US,D,20190605,000000,45.092,45.4727,44.2546,45.4155,661776.65712275,0
+ESNT.US,D,20190606,000000,45.4727,46.3767,45.4727,46.1397,1018654.6785417,0
+ESNT.US,D,20190607,000000,46.3857,46.6198,45.8475,45.9901,637030.03795955,0
+ESNT.US,D,20190610,000000,46.488,47.6007,46.2144,46.4978,892365.30280637,0
+ESNT.US,D,20190611,000000,46.7054,46.8579,45.7352,46.1593,965716.8149085,0
+ESNT.US,D,20190612,000000,46.0757,46.488,45.7639,45.7924,368895.07807341,0
+ESNT.US,D,20190613,000000,46.0757,46.2243,45.7639,45.8023,565763.18991885,0
+ESNT.US,D,20190614,000000,45.7078,46.0669,45.1293,45.6399,465380.16113518,0
+ESNT.US,D,20190617,000000,45.6792,45.8425,44.9728,45.0476,332086.68006232,0
+ESNT.US,D,20190618,000000,45.1893,46.5077,45.0476,46.2439,758655.09220391,0
+ESNT.US,D,20190619,000000,46.186,46.9799,46.186,46.7348,570171.37521112,0
+ESNT.US,D,20190620,000000,47.0734,47.1963,46.2439,46.4319,519867.03892225,0
+ESNT.US,D,20190621,000000,46.1496,46.4171,44.6993,44.7722,1186195.1956389,0
+ESNT.US,D,20190624,000000,44.8676,45.3004,44.6049,44.6344,588942.49948539,0
+ESNT.US,D,20190625,000000,44.6147,44.6344,42.7661,42.7946,1252357.6151489,0
+ESNT.US,D,20190626,000000,43.0976,43.5768,42.7375,43.4921,705832.08329475,0
+ESNT.US,D,20190627,000000,43.5581,44.0381,43.1163,43.9929,369869.81860725,0
+ESNT.US,D,20190628,000000,44.0559,44.417,43.5679,44.2832,1076094.2375079,0
+ESNT.US,D,20190701,000000,44.8204,45.3664,44.6,45.2562,394849.19645893,0
+ESNT.US,D,20190702,000000,45.2562,45.3565,44.6993,45.092,463849.44242406,0
+ESNT.US,D,20190703,000000,45.2759,46.121,45.2759,45.875,220485.4956248,0
+ESNT.US,D,20190705,000000,45.8121,46.4034,45.7275,46.301,296395.32047322,0
+ESNT.US,D,20190708,000000,46.176,46.5224,45.5475,45.7452,458547.82967689,0
+ESNT.US,D,20190709,000000,45.573,45.9232,45.2473,45.7549,458055.88554928,0
+ESNT.US,D,20190710,000000,45.8849,46.0757,45.266,45.9705,491442.0193503,0
+ESNT.US,D,20190711,000000,46.1112,46.121,45.3664,46.121,704545.30382046,0
+ESNT.US,D,20190712,000000,46.2823,47.0222,46.1957,46.7831,317576.36112471,0
+ESNT.US,D,20190715,000000,46.8362,46.9228,45.0201,45.1696,629064.40546346,0
+ESNT.US,D,20190716,000000,45.2188,45.6792,44.9541,45.209,621125.19971805,0
+ESNT.US,D,20190717,000000,45.1401,45.1401,44.0658,44.1425,760343.35500549,0
+ESNT.US,D,20190718,000000,44.2645,45.0112,44.2133,45.0112,699157.29592691,0
+ESNT.US,D,20190719,000000,44.9247,44.9926,44.2359,44.2743,451527.46172354,0
+ESNT.US,D,20190722,000000,44.172,44.3205,43.6053,43.6338,730998.481228,0
+ESNT.US,D,20190723,000000,43.7264,44.5272,43.5108,44.4898,485049.7949318,0
+ESNT.US,D,20190724,000000,44.4632,45.4431,44.3973,45.3565,488810.52483297,0
+ESNT.US,D,20190725,000000,45.2188,45.2562,44.0194,44.1907,701719.67432714,0
+ESNT.US,D,20190726,000000,44.2192,44.2192,42.3598,43.0976,872993.47816139,0
+ESNT.US,D,20190729,000000,42.9923,43.983,42.9825,43.9261,762576.415436,0
+ESNT.US,D,20190730,000000,43.5394,44.3884,43.5394,44.3205,584419.45946912,0
+ESNT.US,D,20190731,000000,44.3392,44.718,43.4252,43.501,799522.02926782,0
+ESNT.US,D,20190801,000000,43.3053,44.2192,42.1629,42.7661,973686.51305852,0
+ESNT.US,D,20190802,000000,43.4066,43.6387,39.9306,43.1163,1622283.3364979,0
+ESNT.US,D,20190805,000000,42.3411,42.7208,41.552,42.2683,686310.8458672,0
+ESNT.US,D,20190806,000000,42.6922,43.3327,42.3686,43.3053,554402.73637685,0
+ESNT.US,D,20190807,000000,42.6638,43.5207,42.4758,43.3053,704240.37977442,0
+ESNT.US,D,20190808,000000,43.6633,44.4819,43.5207,44.3028,436311.75182609,0
+ESNT.US,D,20190809,000000,44.2192,45.1107,43.9929,44.4071,552338.40058515,0
+ESNT.US,D,20190812,000000,43.9545,43.9545,43.1419,43.2953,301495.68334999,0
+ESNT.US,D,20190813,000000,43.2472,44.3491,43.0592,43.7184,290070.17934484,0
+ESNT.US,D,20190814,000000,43.1252,43.1793,42.4857,42.89,486621.17018239,0
+ESNT.US,D,20190815,000000,43.1596,44.0107,42.9806,43.3327,412029.63362636,0
+ESNT.US,D,20190816,000000,43.7361,44.8017,43.7361,44.6245,644390.90443098,0
+ESNT.US,D,20190819,000000,45.209,45.5917,44.8017,45.2473,671808.6582375,0
+ESNT.US,D,20190820,000000,45.1696,45.7924,44.8586,44.896,836717.68081737,0
+ESNT.US,D,20190821,000000,45.2847,45.6596,44.8586,45.0112,594965.76580819,0
+ESNT.US,D,20190822,000000,45.2847,45.9232,45.1696,45.7639,614776.68107947,0
+ESNT.US,D,20190823,000000,45.6212,46.1957,44.6609,44.7544,659581.20399125,0
+ESNT.US,D,20190826,000000,45.1794,45.4628,44.9453,45.453,311344.73003712,0
+ESNT.US,D,20190827,000000,45.7639,45.7639,44.2929,44.3973,362899.25491476,0
+ESNT.US,D,20190828,000000,44.2645,45.0565,44.0294,44.896,644510.84122242,0
+ESNT.US,D,20190829,000000,45.4155,46.0836,45.3762,45.9606,322509.01577616,0
+ESNT.US,D,20190830,000000,46.2636,46.368,45.3565,45.7078,406761.56252426,0
+ESNT.US,D,20190903,000000,45.4914,46.1506,45.3358,45.7639,594905.79741247,0
+ESNT.US,D,20190904,000000,46.2262,46.2312,45.3358,45.6212,302262.05911905,0
+ESNT.US,D,20190905,000000,46.1977,46.8599,45.8288,46.2361,446548.0520517,0
+ESNT.US,D,20190906,000000,46.2941,47.2465,45.4717,45.5552,530521.08509091,0
+ESNT.US,D,20190909,000000,45.8121,47.0124,45.6212,46.8786,480877.41756847,0
+ESNT.US,D,20190910,000000,46.974,46.974,45.5001,46.1033,496183.58826624,0
+ESNT.US,D,20190911,000000,46.481,46.9169,45.6979,46.7871,541772.78238983,0
+ESNT.US,D,20190912,000000,46.8304,46.8687,45.7176,45.7639,515525.93692011,0
+ESNT.US,D,20190913,000000,46.0393,46.1033,45.0732,45.207,738359.34769942,0
+ESNT.US,D,20190916,000000,44.8656,46.0767,44.6963,45.9714,398687.1737851,0
+ESNT.US,D,20190917,000000,45.7549,46.0944,45.452,46.0767,572807.95179588,0
+ESNT.US,D,20190918,000000,46.0207,46.2075,45.5552,45.9911,467176.16376636,0
+ESNT.US,D,20190919,000000,46.058,47.2288,46.058,46.7477,645714.27479079,0
+ESNT.US,D,20190920,000000,46.974,49.1857,46.974,48.5619,2160407.1944701,0
+ESNT.US,D,20190923,000000,48.5619,48.8079,46.0944,46.491,1110746.8225135,0
+ESNT.US,D,20190924,000000,46.5107,46.9632,46.0944,46.3129,567898.67465462,0
+ESNT.US,D,20190925,000000,46.2262,46.9021,44.9906,46.7084,538222.45008042,0
+ESNT.US,D,20190926,000000,46.67,46.9268,46.1683,46.7281,353441.52742005,0
+ESNT.US,D,20190927,000000,46.9268,47.0773,45.6261,45.8121,453989.21518857,0
+ESNT.US,D,20190930,000000,45.9714,45.9714,45.0004,45.0633,697240.3400908,0
+ESNT.US,D,20191001,000000,45.4332,46.0846,45.082,45.2552,475467.04857821,0
+ESNT.US,D,20191002,000000,44.7525,44.8371,43.9113,44.4228,642370.27441921,0
+ESNT.US,D,20191003,000000,44.1769,44.4031,43.4085,44.051,878552.24352071,0
+ESNT.US,D,20191004,000000,44.1769,45.2837,44.1769,45.2749,400133.53017682,0
+ESNT.US,D,20191007,000000,44.9709,45.4332,44.8833,44.902,339463.80914953,0
+ESNT.US,D,20191008,000000,44.3452,45.027,44.1956,44.2595,475628.65832262,0
+ESNT.US,D,20191009,000000,44.715,45.0004,44.2881,44.7692,317563.14774938,0
+ESNT.US,D,20191010,000000,45.1381,45.6015,44.9561,45.2267,419394.56575174,0
+ESNT.US,D,20191011,000000,45.9439,46.7378,45.9242,46.1683,499962.61361017,0
+ESNT.US,D,20191014,000000,45.9518,46.2656,45.5552,45.6891,198705.78742958,0
+ESNT.US,D,20191015,000000,45.6694,47.1058,45.5465,46.7477,474231.08977827,0
+ESNT.US,D,20191016,000000,46.67,47.0399,46.4526,46.8874,472518.433053,0
+ESNT.US,D,20191017,000000,47.0124,47.5703,46.8215,47.275,454145.74286555,0
+ESNT.US,D,20191018,000000,47.0773,47.9952,47.0773,47.7767,634586.57993727,0
+ESNT.US,D,20191021,000000,48.1359,49.0155,48.1359,48.5973,547672.04626723,0
+ESNT.US,D,20191022,000000,48.7892,50.2532,48.7596,49.5931,741118.9103161,0
+ESNT.US,D,20191023,000000,49.4985,49.9325,49.0736,49.6954,499758.31449933,0
+ESNT.US,D,20191024,000000,49.8479,49.9609,49.1759,49.6108,321917.46312684,0
+ESNT.US,D,20191025,000000,49.5271,50.6881,49.4494,50.0171,477331.15091301,0
+ESNT.US,D,20191028,000000,50.3299,50.7263,49.5547,49.8389,538895.31580869,0
+ESNT.US,D,20191029,000000,49.7435,50.1892,49.469,49.5744,409908.3786794,0
+ESNT.US,D,20191030,000000,49.535,49.5694,48.7696,48.9583,541549.17142273,0
+ESNT.US,D,20191031,000000,48.8286,49.3382,48.4301,49.2418,543824.92121969,0
+ESNT.US,D,20191101,000000,49.535,49.6195,48.977,49.2231,334979.39284575,0
+ESNT.US,D,20191104,000000,49.6285,49.7534,49.2851,49.4395,269075.14236143,0
+ESNT.US,D,20191105,000000,49.7141,49.7435,49.1572,49.5841,328436.73923121,0
+ESNT.US,D,20191106,000000,49.4788,50.0928,49.0057,49.4592,443145.09969787,0
+ESNT.US,D,20191107,000000,49.9226,50.3486,49.3934,49.7731,584084.04301848,0
+ESNT.US,D,20191108,000000,50.5759,50.812,47.1826,50.7363,802541.79373711,0
+ESNT.US,D,20191111,000000,50.2728,50.7934,49.7632,50.4146,351699.39470367,0
+ESNT.US,D,20191112,000000,50.4243,51.0491,50.084,50.7647,555610.23559917,0
+ESNT.US,D,20191113,000000,50.263,51.2754,50.0269,51.1603,536626.68090614,0
+ESNT.US,D,20191114,000000,50.9143,51.4633,50.9143,51.3788,420297.14092802,0
+ESNT.US,D,20191115,000000,51.6059,51.6513,50.7263,50.7934,614213.58800779,0
+ESNT.US,D,20191118,000000,50.8218,51.1898,50.5473,50.9143,408335.98701533,0
+ESNT.US,D,20191119,000000,51.2852,51.6159,50.9724,51.3029,590730.37080868,0
+ESNT.US,D,20191120,000000,51.2469,51.541,50.2079,50.6133,529228.2071357,0
+ESNT.US,D,20191121,000000,50.8956,51.0008,50.3584,50.4243,328672.54716014,0
+ESNT.US,D,20191122,000000,50.5089,50.9921,50.3722,50.6507,252533.01286371,0
+ESNT.US,D,20191125,000000,50.7166,51.5125,50.5857,51.0108,481169.12823919,0
+ESNT.US,D,20191126,000000,51.1239,51.908,50.9921,51.852,371905.69482132,0
+ESNT.US,D,20191127,000000,51.9926,52.7296,51.7289,52.6822,434582.83248504,0
+ESNT.US,D,20191129,000000,52.5426,52.7875,51.66,51.66,239338.94939151,0
+ESNT.US,D,20191202,000000,51.852,52.0211,51.0767,51.4152,812941.73653407,0
+ESNT.US,D,20191203,000000,50.8208,51.2174,49.8616,50.7824,540067.24055898,0
+ESNT.US,D,20191204,000000,50.9714,51.2469,50.4775,50.6861,538750.98509357,0
+ESNT.US,D,20191205,000000,50.9517,51.5312,50.8395,51.0383,474975.1044506,0
+ESNT.US,D,20191206,000000,51.5026,51.9001,50.9616,51.0944,425218.61503112,0
+ESNT.US,D,20191209,000000,50.9419,51.9277,50.8297,51.7201,599242.83376066,0
+ESNT.US,D,20191210,000000,51.6346,51.7388,51.2469,51.3788,431595.59324733,0
+ESNT.US,D,20191211,000000,51.6906,52.3674,51.541,51.6169,441185.45449532,0
+ESNT.US,D,20191212,000000,51.6346,52.1383,51.114,51.1888,620952.40942529,0
+ESNT.US,D,20191213,000000,51.1229,51.1317,50.2787,50.4775,853424.46929996,0
+ESNT.US,D,20191216,000000,50.8297,51.2852,50.4597,51.0383,716905.90823347,0
+ESNT.US,D,20191217,000000,51.1888,51.5213,51.1888,51.3029,605338.26544101,0
+ESNT.US,D,20191218,000000,51.6169,51.6709,50.4697,50.5443,624253.72043043,0
+ESNT.US,D,20191219,000000,50.6861,50.6861,49.7091,50.0613,804335.76354131,0
+ESNT.US,D,20191220,000000,50.0229,50.5837,49.9472,50.0426,1209742.4468876,0
+ESNT.US,D,20191223,000000,50.1853,50.1952,49.3421,49.3598,528746.42714296,0
+ESNT.US,D,20191224,000000,49.3038,49.7091,49.1139,49.7002,392651.71050047,0
+ESNT.US,D,20191226,000000,49.8154,49.8803,48.9613,49.1139,409481.48501495,0
+ESNT.US,D,20191227,000000,49.2743,49.8616,49.0567,49.5595,1190343.1790785,0
+ESNT.US,D,20191230,000000,49.7484,49.7484,49.0962,49.1404,353520.80767202,0
+ESNT.US,D,20191231,000000,49.0863,49.5978,49.0184,49.2841,498215.39882636,0
+ESNT.US,D,20200102,000000,49.3323,49.5064,48.2806,48.6868,615360.1024209,0
+ESNT.US,D,20200103,000000,47.9952,49.1139,47.8988,48.8109,714940.16454999,0
+ESNT.US,D,20200106,000000,48.3918,48.7212,48.1114,48.3524,487944.54054222,0
+ESNT.US,D,20200107,000000,48.1359,48.5078,47.9381,47.947,333089.88017379,0
+ESNT.US,D,20200108,000000,47.947,48.1988,47.5593,47.577,576625.60085231,0
+ESNT.US,D,20200109,000000,48.0248,48.4212,47.8054,48.2422,818369.3845536,0
+ESNT.US,D,20200110,000000,48.2422,48.4311,47.8427,48.0248,577507.84775886,0
+ESNT.US,D,20200113,000000,48.1458,48.3524,47.6804,47.8427,413854.09583517,0
+ESNT.US,D,20200114,000000,47.8152,48.0808,47.463,47.8614,416363.62073409,0
+ESNT.US,D,20200115,000000,47.8339,48.25,47.767,48.0051,363624.97414433,0
+ESNT.US,D,20200116,000000,48.1547,48.6376,47.9854,48.6189,791685.48128456,0
+ESNT.US,D,20200117,000000,49.4631,49.834,48.7912,49.1787,714658.61801414,0
+ESNT.US,D,20200121,000000,48.9142,49.3225,48.5826,48.9426,588179.17295681,0
+ESNT.US,D,20200122,000000,49.0371,49.7681,49.0283,49.5399,457730.6332335,0
+ESNT.US,D,20200123,000000,49.4828,49.7189,48.7813,49.5881,516242.5084283,0
+ESNT.US,D,20200124,000000,49.5595,49.7681,48.251,48.6573,401750.64403432,0
+ESNT.US,D,20200127,000000,47.9657,48.5826,47.8427,48.194,370517.27399835,0
+ESNT.US,D,20200128,000000,48.4015,48.5541,48.2323,48.3081,290380.18545832,0
+ESNT.US,D,20200129,000000,48.3622,48.5442,47.7857,47.8339,268898.28641473,0
+ESNT.US,D,20200130,000000,47.4453,48.0887,47.1993,48.0612,226738.47139562,0
+ESNT.US,D,20200131,000000,47.766,48.0336,46.9041,47.0281,464776.41152402,0
+ESNT.US,D,20200203,000000,47.1128,48.1547,47.1128,47.5957,412572.39842831,0
+ESNT.US,D,20200204,000000,48.3435,48.9239,48.1547,48.3435,473121.16625068,0
+ESNT.US,D,20200205,000000,48.7813,49.2841,48.5078,49.159,486032.66677353,0
+ESNT.US,D,20200206,000000,49.3136,50.2049,48.9713,49.2939,498379.04139774,0
+ESNT.US,D,20200207,000000,49.3136,49.4631,48.5905,49.1887,592899.39718952,0
+ESNT.US,D,20200210,000000,49.0765,49.159,48.5265,49.1316,409475.38653402,0
+ESNT.US,D,20200211,000000,49.2841,50.1528,49.2841,49.8803,612800.77326113,0
+ESNT.US,D,20200212,000000,49.9571,50.2316,48.7912,48.8393,1601438.7287105,0
+ESNT.US,D,20200213,000000,48.6376,49.5595,48.4783,49.3136,647979.86045288,0
+ESNT.US,D,20200214,000000,48.3435,48.5826,45.5031,46.3827,1759592.6672571,0
+ESNT.US,D,20200218,000000,46.2125,47.3212,45.9753,46.793,1005107.9195896,0
+ESNT.US,D,20200219,000000,46.7831,46.9759,44.8479,44.8578,1669879.9472579,0
+ESNT.US,D,20200220,000000,44.7249,45.9469,44.4228,45.6724,967736.42850678,0
+ESNT.US,D,20200221,000000,45.7579,45.9282,45.2572,45.5848,837112.04925026,0
+ESNT.US,D,20200224,000000,44.6402,45.2287,44.2822,44.8085,871007.40620818,0
+ESNT.US,D,20200225,000000,44.6963,45.1204,43.8621,44.1465,1219985.8620077,0
+ESNT.US,D,20200226,000000,44.4592,44.8843,43.0081,43.0759,1027223.0442354,0
+ESNT.US,D,20200227,000000,42.344,43.6437,41.851,41.9091,1327312.0113197,0
+ESNT.US,D,20200228,000000,40.7629,41.7094,40.3448,41.369,1330715.980087,0
+ESNT.US,D,20200302,000000,41.8895,44.3736,41.5903,44.3736,1144570.0141139,0
+ESNT.US,D,20200303,000000,44.4031,45.4943,43.4833,44.0982,1424601.0774496,0
+ESNT.US,D,20200304,000000,44.7249,45.1499,43.3967,44.8745,980103.13140071,0
+ESNT.US,D,20200305,000000,43.9752,44.7702,43.0228,43.8522,1096786.3832722,0
+ESNT.US,D,20200306,000000,42.4601,43.1723,41.4919,42.4975,1007390.7842809,0
+ESNT.US,D,20200309,000000,39.481,40.3842,37.3008,37.4356,1085952.4319165,0
+ESNT.US,D,20200310,000000,38.3879,38.7962,36.7881,37.6737,818924.3463174,0
+ESNT.US,D,20200311,000000,36.9407,37.654,35.343,35.9706,1202043.1147252,0
+ESNT.US,D,20200312,000000,33.5346,34.2951,31.2501,33.8583,1375425.9765445,0
+ESNT.US,D,20200313,000000,35.5988,36.4832,33.5827,35.8082,1543531.6195404,0
+ESNT.US,D,20200316,000000,32.3451,34.0098,30.9146,32.2329,1439790.3605963,0
+ESNT.US,D,20200317,000000,32.479,33.0023,29.3817,32.5438,1821846.9769103,0
+ESNT.US,D,20200318,000000,30.5378,30.586,17.7241,18.5879,2402817.7454187,0
+ESNT.US,D,20200319,000000,18.5515,31.3947,16.6673,25.8015,4065619.3891545,0
+ESNT.US,D,20200320,000000,26.4096,28.7964,22.6807,25.524,2794991.7415804,0
+ESNT.US,D,20200323,000000,25.0882,25.5143,18.8171,18.9686,1550674.9735257,0
+ESNT.US,D,20200324,000000,20.348,20.7494,19.312,20.6156,2121020.155443,0
+ESNT.US,D,20200325,000000,20.9482,25.1246,19.863,23.393,2601563.1729743,0
+ESNT.US,D,20200326,000000,23.7069,30.4806,23.7069,29.492,2240325.7541104,0
+ESNT.US,D,20200327,000000,28.8642,29.4063,27.3235,28.4431,1499208.8766213,0
+ESNT.US,D,20200330,000000,28.3979,28.8348,25.0006,26.9408,922320.02467595,0
+ESNT.US,D,20200331,000000,26.8464,26.9998,24.0621,25.0587,1748612.3523592,0
+ESNT.US,D,20200401,000000,23.393,23.9637,22.3934,22.9935,1540419.3614438,0
+ESNT.US,D,20200402,000000,23.1068,23.8122,22.3196,22.8697,987055.39965045,0
+ESNT.US,D,20200403,000000,22.6513,22.6611,19.8827,20.5025,1237703.9819096,0
+ESNT.US,D,20200406,000000,22.538,24.4684,21.6713,23.7846,1486966.1761728,0
+ESNT.US,D,20200407,000000,25.5437,26.3909,24.6583,26.0199,2967725.1151817,0
+ESNT.US,D,20200408,000000,26.6377,28.4431,26.3722,27.5803,2021259.1717133,0
+ESNT.US,D,20200409,000000,28.8928,29.8914,27.9502,28.6931,2301165.2161901,0
+ESNT.US,D,20200413,000000,28.4914,28.5405,26.0849,27.1691,1398665.2545067,0
+ESNT.US,D,20200414,000000,27.9984,28.4628,26.0721,26.4293,1477707.6657215,0
+ESNT.US,D,20200415,000000,24.8413,25.8989,24.0719,24.735,1770180.6465491,0
+ESNT.US,D,20200416,000000,24.5638,25.035,22.7564,22.9277,2324191.0473201,0
+ESNT.US,D,20200417,000000,24.1527,24.735,23.6508,24.2992,1932321.9752045,0
+ESNT.US,D,20200420,000000,23.0802,23.4521,22.2517,23.0232,1479714.0659444,0
+ESNT.US,D,20200421,000000,21.8523,22.5677,21.0633,22.2912,2193442.6656182,0
+ESNT.US,D,20200422,000000,23.0605,23.3271,22.4997,22.7564,1521823.0602893,0
+ESNT.US,D,20200423,000000,22.8795,24.251,22.8313,23.6508,1265576.0725448,0
+ESNT.US,D,20200424,000000,23.7167,23.9981,22.7093,23.2336,1005884.4594935,0
+ESNT.US,D,20200427,000000,23.5279,24.3356,23.1461,23.9253,1372867.6637982,0
+ESNT.US,D,20200428,000000,25.0203,25.8114,24.7537,25.2958,1178869.9036395,0
+ESNT.US,D,20200429,000000,26.4942,28.5799,26.1428,27.5999,1400381.976886,0
+ESNT.US,D,20200430,000000,26.6554,26.801,25.6381,25.9914,944053.99426426,0
+ESNT.US,D,20200501,000000,25.1069,25.6855,24.2893,24.735,855402.40994528,0
+ESNT.US,D,20200504,000000,23.9341,24.861,23.1166,24.7438,1039363.0869218,0
+ESNT.US,D,20200505,000000,25.3647,26.62,25.219,25.4474,907004.70625679,0
+ESNT.US,D,20200506,000000,25.219,25.7337,24.7537,24.9535,823855.98455537,0
+ESNT.US,D,20200507,000000,25.593,27.6738,25.593,27.5518,1268929.2206377,0
+ESNT.US,D,20200508,000000,30.2525,30.4619,26.3722,26.5138,1531147.6376172,0
+ESNT.US,D,20200511,000000,26.4942,27.5518,25.6855,27.2261,1701760.7726849,0
+ESNT.US,D,20200512,000000,27.114,27.5705,25.8675,25.8675,1455966.5812388,0
+ESNT.US,D,20200513,000000,25.6855,25.8015,23.7364,24.3711,823678.11219518,0
+ESNT.US,D,20200514,000000,23.8319,25.9825,23.4698,25.593,1734158.9525768,0
+ESNT.US,D,20200515,000000,25.3647,26.3996,24.9485,25.4758,1171742.81227,0
+ESNT.US,D,20200518,000000,27.3432,28.0546,26.7666,27.6452,1184748.8392472,0
+ESNT.US,D,20200519,000000,27.2359,28.941,26.6467,28.1234,1381102.6458683,0
+ESNT.US,D,20200520,000000,28.9783,30.7365,28.5602,30.6716,1423316.3308022,0
+ESNT.US,D,20200521,000000,30.405,30.5378,28.6931,29.4723,1388523.4807355,0
+ESNT.US,D,20200522,000000,29.605,29.6631,27.9984,28.6635,752001.64951929,0
+ESNT.US,D,20200526,000000,31.0808,31.9703,30.2328,31.1842,1913407.5366285,0
+ESNT.US,D,20200527,000000,34.3049,35.9706,33.8396,35.5988,6206542.9534961,0
+ESNT.US,D,20200528,000000,34.0954,34.2686,31.8315,32.108,4361230.038416,0
+ESNT.US,D,20200529,000000,31.5944,31.8798,30.6813,31.4419,19330156.774092,0
+ESNT.US,D,20200601,000000,31.7951,33.3102,31.5709,32.838,6989667.1839814,0
+ESNT.US,D,20200602,000000,33.7451,34.2901,33.0102,33.3436,3626098.8199506,0
+ESNT.US,D,20200603,000000,34.3384,36.0887,34.1288,34.3088,2084044.0492066,0
+ESNT.US,D,20200604,000000,33.9655,34.5302,33.2866,34.0225,1542836.3927154,0
+ESNT.US,D,20200605,000000,36.9486,37.8664,35.9539,36.1064,1889172.1734492,0
+ESNT.US,D,20200608,000000,37.0538,39.2253,36.7557,39.2153,2872394.6778409,0
+ESNT.US,D,20200609,000000,37.5025,38.0574,36.2402,36.5854,1878235.5643312,0
+ESNT.US,D,20200610,000000,36.5461,36.6711,34.2951,35.0261,1649735.648363,0
+ESNT.US,D,20200611,000000,32.5793,34.1091,31.9388,33.1145,2883046.6911826,0
+ESNT.US,D,20200612,000000,35.1323,36.0965,33.9851,36.0109,2302445.8971835,0
+ESNT.US,D,20200615,000000,34.0994,35.7728,33.574,35.2455,1817129.8019181,0
+ESNT.US,D,20200616,000000,36.9858,37.6855,35.4787,36.126,1535314.9329131,0
+ESNT.US,D,20200617,000000,36.25,36.4133,35.2947,35.4285,1141689.4982922,0
+ESNT.US,D,20200618,000000,34.788,36.3406,34.1958,34.9612,1090099.3989425,0
+ESNT.US,D,20200619,000000,35.4088,35.6193,33.63,34.4721,1873663.7364676,0
+ESNT.US,D,20200622,000000,33.9655,36.3129,33.5937,36.1546,1290365.3810744,0
+ESNT.US,D,20200623,000000,37.0922,37.1197,35.8536,36.2303,1808189.4288882,0
+ESNT.US,D,20200624,000000,35.3242,35.4088,32.9039,33.7264,1442778.6162475,0
+ESNT.US,D,20200625,000000,33.1823,35.161,32.8951,35.094,1270369.4785485,0
+ESNT.US,D,20200626,000000,34.1091,34.2429,32.599,32.7228,2934147.8956452,0
+ESNT.US,D,20200629,000000,33.4677,34.8539,32.8567,34.1091,1251622.7481979,0
+ESNT.US,D,20200630,000000,33.5257,35.2278,33.5257,34.6739,1713236.080951,0
+ESNT.US,D,20200701,000000,34.6542,34.9877,32.656,32.9138,1479642.9170004,0
+ESNT.US,D,20200702,000000,34.1761,35.2179,32.9138,33.0004,1388526.5299759,0
+ESNT.US,D,20200706,000000,34.1574,34.5775,32.9905,33.0299,841990.83398692,0
+ESNT.US,D,20200707,000000,32.6472,32.6472,30.3616,30.4275,1621399.0567644,0
+ESNT.US,D,20200708,000000,30.2465,31.5364,30.0271,31.0297,975389.00564893,0
+ESNT.US,D,20200709,000000,30.6962,30.7719,29.4014,30.1039,1845397.2773995,0
+ESNT.US,D,20200710,000000,30.1039,31.0493,29.9405,31.0208,787651.33615543,0
+ESNT.US,D,20200713,000000,31.259,31.8532,30.1325,31.1271,1307502.1124619,0
+ESNT.US,D,20200714,000000,30.8201,30.9451,30.1186,30.8793,1195075.6002731,0
+ESNT.US,D,20200715,000000,31.9585,33.938,31.6633,33.6596,1369214.6737266,0
+ESNT.US,D,20200716,000000,33.2483,33.8504,32.4179,33.2198,1230903.1592695,0
+ESNT.US,D,20200717,000000,33.2296,33.6123,32.9522,33.2679,1346800.7235156,0
+ESNT.US,D,20200720,000000,33.0574,33.4215,32.7524,33.0102,1192310.955589,0
+ESNT.US,D,20200721,000000,33.63,34.2332,33.0948,33.9084,909782.56431623,0
+ESNT.US,D,20200722,000000,33.4579,34.7496,33.4116,34.7399,960236.31338766,0
+ESNT.US,D,20200723,000000,34.3188,35.1413,33.9478,34.3581,711223.14042875,0
+ESNT.US,D,20200724,000000,34.2045,34.5873,33.6123,33.7747,580941.29251728,0
+ESNT.US,D,20200727,000000,33.5444,33.6497,32.5891,33.2679,998753.30247007,0
+ESNT.US,D,20200728,000000,33.1046,33.879,33.1046,33.1242,1447120.7346631,0
+ESNT.US,D,20200729,000000,33.4116,34.06,32.9432,33.9183,741075.20453616,0
+ESNT.US,D,20200730,000000,33.0378,34.1958,32.6373,33.9557,552765.29424961,0
+ESNT.US,D,20200731,000000,33.6989,34.3088,33.4579,34.2528,769167.85689792,0
+ESNT.US,D,20200803,000000,34.5401,34.7595,33.8987,34.06,665201.97057327,0
+ESNT.US,D,20200804,000000,33.9951,34.2724,33.2001,33.755,540863.09231914,0
+ESNT.US,D,20200805,000000,34.3482,34.6739,33.9655,34.4338,753556.7621541,0
+ESNT.US,D,20200806,000000,34.3088,35.151,34.2045,34.5008,702072.36980706,0
+ESNT.US,D,20200807,000000,33.4116,34.4152,31.7479,34.2429,1538506.4712616,0
+ESNT.US,D,20200810,000000,34.4535,36.3179,34.4535,35.8781,869027.43273588,0
+ESNT.US,D,20200811,000000,36.7469,37.7996,36.1162,36.2402,836050.91357003,0
+ESNT.US,D,20200812,000000,37.1296,37.1768,35.4088,35.7905,664534.18691245,0
+ESNT.US,D,20200813,000000,35.3794,35.4038,34.3088,34.3285,765767.95378456,0
+ESNT.US,D,20200814,000000,34.0994,34.9877,33.9851,34.6542,573886.36650538,0
+ESNT.US,D,20200817,000000,34.8165,34.8539,34.0697,34.6246,861135.99842434,0
+ESNT.US,D,20200818,000000,34.664,34.788,34.0797,34.4152,519323.25770681,0
+ESNT.US,D,20200819,000000,34.4239,35.0251,34.0128,34.0225,383638.15569949,0
+ESNT.US,D,20200820,000000,33.5444,34.0423,33.1242,33.4873,630081.83536376,0
+ESNT.US,D,20200821,000000,33.2001,33.9183,33.1046,33.2483,366863.26751329,0
+ESNT.US,D,20200824,000000,33.5169,34.605,33.1539,34.605,357240.88103373,0
+ESNT.US,D,20200825,000000,35.1226,35.2278,33.5543,34.1662,278620.281416,0
+ESNT.US,D,20200826,000000,34.1288,34.2724,33.5444,33.6399,800840.3175602,0
+ESNT.US,D,20200827,000000,33.938,34.5057,33.9124,34.2724,486966.75076791,0
+ESNT.US,D,20200828,000000,34.7811,34.7811,34.1858,34.4731,336335.28843715,0
+ESNT.US,D,20200831,000000,34.2626,34.5115,34.0028,34.2804,1032835.6795095,0
+ESNT.US,D,20200901,000000,34.0688,34.9159,33.5808,34.8667,897061.1331154,0
+ESNT.US,D,20200902,000000,35.0399,36.4792,34.7222,36.2785,750352.01043022,0
+ESNT.US,D,20200903,000000,36.4517,36.9701,35.7502,36.0867,553857.93874792,0
+ESNT.US,D,20200904,000000,37.0666,37.0666,35.52,35.9332,932024.74064795,0
+ESNT.US,D,20200908,000000,35.28,35.8456,35.03,35.2219,1392405.1638415,0
+ESNT.US,D,20200909,000000,35.3941,36.2205,35.0881,35.9145,684308.5112982,0
+ESNT.US,D,20200910,000000,36.0286,36.6524,35.52,35.8269,989484.62788391,0
+ESNT.US,D,20200911,000000,35.7315,36.0748,35.3744,35.8751,877072.34548393,0
+ESNT.US,D,20200914,000000,36.1152,37.1512,35.9243,36.7674,845603.16751901,0
+ESNT.US,D,20200915,000000,36.9308,37.1808,36.5275,37.0272,500461.67263219,0
+ESNT.US,D,20200916,000000,37.0568,37.0568,35.9902,36.0571,1112212.4907615,0
+ESNT.US,D,20200917,000000,35.5584,36.0768,35.0783,35.9047,696360.12601122,0
+ESNT.US,D,20200918,000000,36.0483,36.3356,35.2032,35.7315,1499209.8930348,0
+ESNT.US,D,20200921,000000,34.2724,35.155,34.059,34.7418,988828.02477144,0
+ESNT.US,D,20200922,000000,34.9543,35.4531,34.6365,34.8273,661002.1500458,0
+ESNT.US,D,20200923,000000,34.9159,35.8948,34.0413,34.059,807318.93712508,0
+ESNT.US,D,20200924,000000,34.0413,34.7122,33.2246,33.7431,729643.60205009,0
+ESNT.US,D,20200925,000000,33.4539,34.5215,33.4362,34.3001,371844.71001211,0
+ESNT.US,D,20200928,000000,35.1363,36.0483,35.035,35.6734,465519.40978287,0
+ESNT.US,D,20200929,000000,35.5771,35.5771,34.3285,34.9907,405744.13262397,0
+ESNT.US,D,20200930,000000,35.0399,35.8269,35.0399,35.5397,634476.80728069,0
+ESNT.US,D,20201001,000000,35.6449,36.3543,34.9443,36.2982,623863.41765149,0
+ESNT.US,D,20201002,000000,35.3094,38.5345,35.3094,38.1135,830391.52327552,0
+ESNT.US,D,20201005,000000,38.6319,39.3511,38.2285,39.3216,472656.66528721,0
+ESNT.US,D,20201006,000000,39.9955,41.4074,39.5627,40.1481,1025287.7929565,0
+ESNT.US,D,20201007,000000,40.7541,42.0016,40.33,40.6479,845477.13224665,0
+ESNT.US,D,20201008,000000,41.3778,41.3778,40.5612,41.002,499667.85369901,0
+ESNT.US,D,20201009,000000,41.6859,41.7428,40.6086,41.0501,653585.3808326,0
+ESNT.US,D,20201012,000000,41.4535,42.2524,41.002,42.0311,597491.5533229,0
+ESNT.US,D,20201013,000000,41.4349,41.857,40.7344,41.129,558695.05053162,0
+ESNT.US,D,20201014,000000,41.0798,41.6179,40.514,40.6479,597688.73753934,0
+ESNT.US,D,20201015,000000,40.2061,41.6662,40.0565,41.129,665469.2873203,0
+ESNT.US,D,20201016,000000,41.0119,41.3198,40.2346,40.8791,485647.44606204,0
+ESNT.US,D,20201019,000000,41.0404,41.5402,40.2829,40.33,305357.03818636,0
+ESNT.US,D,20201020,000000,40.8691,41.6465,40.6086,40.8977,406308.24210915,0
+ESNT.US,D,20201021,000000,41.0119,41.2322,39.0255,39.3216,762158.66949293,0
+ESNT.US,D,20201022,000000,39.5823,40.6773,39.3905,40.2543,685555.65064651,0
+ESNT.US,D,20201023,000000,40.6675,42.2711,40.4166,41.7989,462575.87632509,0
+ESNT.US,D,20201026,000000,40.9823,40.9823,39.6108,40.2346,699302.64305552,0
+ESNT.US,D,20201027,000000,39.9758,40.1962,38.6122,38.6506,821600.56302816,0
+ESNT.US,D,20201028,000000,37.7859,38.1891,37.0272,37.2584,830860.08989293,0
+ESNT.US,D,20201029,000000,36.8925,38.1233,36.5088,37.9678,859563.60676025,0
+ESNT.US,D,20201030,000000,37.7859,38.5247,37.2584,38.2659,767265.13085062,0
+ESNT.US,D,20201102,000000,38.7558,39.4574,38.0751,39.1209,969187.86696594,0
+ESNT.US,D,20201103,000000,40.1381,41.0306,39.414,40.5612,941780.27729429,0
+ESNT.US,D,20201104,000000,39.3708,40.9076,38.3908,40.2445,697214.92975363,0
+ESNT.US,D,20201105,000000,40.455,41.6662,40.1481,40.2729,1134797.1984382,0
+ESNT.US,D,20201106,000000,41.2715,41.8472,38.0111,39.3905,847040.37618935,0
+ESNT.US,D,20201109,000000,43.0966,44.9109,42.0262,42.3755,1380766.2130041,0
+ESNT.US,D,20201110,000000,43.0966,43.6535,42.3853,42.6254,838986.31571993,0
+ESNT.US,D,20201111,000000,42.6254,43.1252,40.9646,41.5116,498558.9465849,0
+ESNT.US,D,20201112,000000,40.82,41.5116,40.0329,40.2642,770312.33848406,0
+ESNT.US,D,20201113,000000,40.9076,41.3641,40.3448,40.9646,604497.69148743,0
+ESNT.US,D,20201116,000000,42.2614,44.0077,41.3877,44.0077,1068840.0944526,0
+ESNT.US,D,20201117,000000,43.2896,44.4031,42.8468,44.2959,1257577.9148171,0
+ESNT.US,D,20201118,000000,44.3048,45.3034,43.5384,43.5384,908812.90584983,0
+ESNT.US,D,20201119,000000,43.3554,43.9802,42.6942,43.8257,417911.61847449,0
+ESNT.US,D,20201120,000000,43.4518,43.8748,42.4915,43.2314,535825.74707855,0
+ESNT.US,D,20201123,000000,43.865,44.2675,43.2019,43.2402,806816.8288626,0
+ESNT.US,D,20201124,000000,44.0942,44.8716,43.8748,44.4228,1003930.9127718,0
+ESNT.US,D,20201125,000000,44.5743,44.6137,43.2117,43.9605,697440.5735477,0
+ESNT.US,D,20201127,000000,43.7106,43.8404,43.1065,43.5384,178308.40157642,0
+ESNT.US,D,20201130,000000,43.0849,43.6151,42.2093,42.2663,630158.06637527,0
+ESNT.US,D,20201201,000000,43.1517,43.6584,42.8929,43.442,707627.06951244,0
+ESNT.US,D,20201202,000000,43.2973,44.0146,42.8832,43.7598,362675.64394765,0
+ESNT.US,D,20201203,000000,43.6732,44.4721,43.2009,43.442,414163.08553516,0
+ESNT.US,D,20201204,000000,44.0962,44.2989,42.7277,44.2221,539795.858158,0
+ESNT.US,D,20201207,000000,43.8464,44.1799,43.2973,43.4813,428292.24941521,0
+ESNT.US,D,20201208,000000,42.9402,43.442,42.527,42.8535,945178.14758066,0
+ESNT.US,D,20201209,000000,42.9304,43.5384,42.7867,42.9501,1508986.7743644,0
+ESNT.US,D,20201210,000000,42.3421,43.0081,42.0921,42.8732,1055892.0030442,0
+ESNT.US,D,20201211,000000,42.3331,42.9698,41.6297,41.6986,755370.04381457,0
+ESNT.US,D,20201214,000000,42.3134,42.4503,40.9833,41.2341,675741.16201794,0
+ESNT.US,D,20201215,000000,41.5913,43.2492,41.0511,43.2305,1170300.5215322,0
+ESNT.US,D,20201216,000000,43.7411,44.4721,42.6027,44.2418,794853.64212292,0
+ESNT.US,D,20201217,000000,44.2034,44.2034,42.6618,42.9786,669789.04463922,0
+ESNT.US,D,20201218,000000,43.0946,43.8857,41.8806,42.3813,2179221.0081109,0
+ESNT.US,D,20201221,000000,42.0724,42.8143,41.0708,42.7769,875690.02314187,0
+ESNT.US,D,20201222,000000,42.8635,42.8635,41.8029,42.218,399493.18968014,0
+ESNT.US,D,20201223,000000,42.401,43.2589,42.401,42.5732,437516.20180796,0
+ESNT.US,D,20201224,000000,42.8929,42.8929,41.851,42.3134,133919.59178074,0
+ESNT.US,D,20201228,000000,42.6715,43.0375,41.9957,42.0823,256569.1908198,0
+ESNT.US,D,20201229,000000,42.0537,42.3037,41.187,41.2441,493061.16603478,0
+ESNT.US,D,20201230,000000,41.2538,41.9072,41.2538,41.5333,351810.18377373,0
+ESNT.US,D,20201231,000000,41.553,41.8609,40.9371,41.6297,453603.99447708,0
+ESNT.US,D,20210104,000000,41.9583,41.9859,39.7417,40.6272,683465.90451764,0
+ESNT.US,D,20210105,000000,40.7629,41.6878,40.6813,41.0905,793012.91729833,0
+ESNT.US,D,20210106,000000,42.0537,44.1159,42.034,43.7411,1112266.3606763,0
+ESNT.US,D,20210107,000000,44.1159,45.6331,44.1159,45.3683,748951.3926454,0
+ESNT.US,D,20210108,000000,45.3191,46.2754,44.8243,46.178,1245573.0551245,0
+ESNT.US,D,20210111,000000,45.5612,47.0556,45.3191,46.8717,1060906.9871881,0
+ESNT.US,D,20210112,000000,47.0458,47.7306,46.0058,46.6011,660405.51532904,0
+ESNT.US,D,20210113,000000,46.8717,46.8717,45.5238,46.4181,774027.32977832,0
+ESNT.US,D,20210114,000000,46.8619,47.2003,46.2853,46.7084,526778.65063251,0
+ESNT.US,D,20210115,000000,45.9763,46.7871,45.8692,46.3522,508959.90579536,0
+ESNT.US,D,20210119,000000,46.2075,46.3276,45.1274,45.5425,1033251.3926257,0
+ESNT.US,D,20210120,000000,45.4854,46.7281,45.4274,46.6011,914021.0085562,0
+ESNT.US,D,20210121,000000,46.9111,47.2189,44.6649,45.088,1200747.1875295,0
+ESNT.US,D,20210122,000000,44.4721,44.6609,41.0217,44.1455,1973527.3779595,0
+ESNT.US,D,20210125,000000,43.5856,43.683,42.4207,43.3455,581023.62200971,0
+ESNT.US,D,20210126,000000,43.7411,43.7411,41.8324,41.9495,764176.25026423,0
+ESNT.US,D,20210127,000000,40.8691,41.3798,39.7023,40.7905,940213.98411112,0
+ESNT.US,D,20210128,000000,41.4368,42.9501,41.0267,42.0921,989357.57619806,0
+ESNT.US,D,20210129,000000,41.8609,42.1993,40.0979,40.3103,818790.17973715,0
+ESNT.US,D,20210201,000000,40.454,41.8226,40.4255,41.6495,744870.49249589,0
+ESNT.US,D,20210202,000000,42.2938,42.6618,41.6209,42.0921,790220.82945008,0
+ESNT.US,D,20210203,000000,41.736,42.1699,40.5504,40.8003,1034680.4699881,0
+ESNT.US,D,20210204,000000,40.8594,42.588,40.5701,42.2938,703354.06721392,0
+ESNT.US,D,20210205,000000,42.9028,42.9028,41.6887,42.0823,461688.54735112,0
+ESNT.US,D,20210208,000000,42.1314,43.0375,41.8806,43.0081,373579.72783409,0
+ESNT.US,D,20210209,000000,43.0562,43.5472,42.1314,43.3927,451248.96442815,0
+ESNT.US,D,20210210,000000,43.5856,44.1258,42.9028,43.1046,573195.20533435,0
+ESNT.US,D,20210211,000000,43.0278,43.3544,42.1699,42.8832,978721.82547215,0
+ESNT.US,D,20210212,000000,42.5171,42.8133,41.793,41.9495,695108.92100897,0
+ESNT.US,D,20210216,000000,41.9859,43.3731,41.977,42.9599,733130.91672331,0
+ESNT.US,D,20210217,000000,42.5929,43.509,42.5929,42.834,485405.53965218,0
+ESNT.US,D,20210218,000000,42.6519,42.6519,41.3513,41.8029,595219.86917989,0
+ESNT.US,D,20210219,000000,39.722,42.8635,38.8838,42.6126,1302306.2067173,0
+ESNT.US,D,20210222,000000,42.2574,42.6912,41.6495,41.7261,926215.93757087,0
+ESNT.US,D,20210223,000000,41.91,42.3331,40.329,41.0905,988651.16882473,0
+ESNT.US,D,20210224,000000,41.1004,42.0921,40.8298,41.6691,1102418.3304026,0
+ESNT.US,D,20210225,000000,42.034,42.3518,39.0756,39.7023,1396409.8329796,0
+ESNT.US,D,20210226,000000,39.6354,40.7147,39.3806,39.7319,1265067.8658013,0
+ESNT.US,D,20210301,000000,40.5986,41.8609,40.3103,41.8127,1061464.9981923,0
+ESNT.US,D,20210302,000000,41.7832,42.0153,40.7344,40.7718,1209081.7781212,0
+ESNT.US,D,20210303,000000,40.9656,42.0626,40.329,40.9833,1229943.6649379,0
+ESNT.US,D,20210304,000000,40.7541,41.1771,38.8936,39.7417,1268031.7275288,0
+ESNT.US,D,20210305,000000,40.7629,40.8977,38.1794,40.7344,1572705.7358521,0
+ESNT.US,D,20210308,000000,41.2341,41.9957,40.7049,40.8102,1143593.240753,0
+ESNT.US,D,20210309,000000,40.8102,41.6425,40.0851,41.1309,908998.90951791,0
+ESNT.US,D,20210310,000000,41.1594,42.7071,40.9174,42.5605,911944.47580266,0
+ESNT.US,D,20210311,000000,42.8123,44.0126,42.3775,44.0027,1349762.5524162,0
+ESNT.US,D,20210312,000000,44.4485,45.0004,44.1288,44.42,852415.17070757,0
+ESNT.US,D,20210315,000000,44.4956,44.4956,43.1852,44.3215,804876.49551629,0
+ESNT.US,D,20210316,000000,44.0224,44.3806,43.4469,43.8188,582139.64401822,0
+ESNT.US,D,20210317,000000,44.0992,45.09,43.8384,44.8922,666577.17802092,0
+ESNT.US,D,20210318,000000,45.0575,45.4736,42.9009,42.9195,1038034.6344945,0
+ESNT.US,D,20210319,000000,42.2623,43.4026,41.4782,42.0773,2849048.6764625,0
+ESNT.US,D,20210322,000000,41.73,41.73,40.9174,41.3916,1326899.3474441,0
+ESNT.US,D,20210323,000000,40.9764,41.735,40.6263,41.004,1209087.8766021,0
+ESNT.US,D,20210324,000000,41.5845,42.2623,40.4629,40.4826,875062.89602051,0
+ESNT.US,D,20210325,000000,40.0752,41.7203,39.3698,41.4585,845698.71038677,0
+ESNT.US,D,20210326,000000,42.1266,42.9874,41.2705,42.9678,724155.98563483,0
+ESNT.US,D,20210329,000000,42.466,43.7716,42.2141,43.2196,1140240.0926601,0
+ESNT.US,D,20210330,000000,43.5295,44.4003,43.3259,44.1582,1198179.7270618,0
+ESNT.US,D,20210331,000000,44.1779,46.4496,44.1779,45.9379,1491442.4611687,0
+ESNT.US,D,20210401,000000,46.1506,46.3827,44.3904,45.1047,1386849.4477226,0
+ESNT.US,D,20210405,000000,45.5887,46.7704,45.2463,46.6917,812860.42345513,0
+ESNT.US,D,20210406,000000,46.6533,46.7802,46.1309,46.4102,1091264.2087985,0
+ESNT.US,D,20210407,000000,46.4595,47.1372,46.121,46.9828,1027054.3195966,0
+ESNT.US,D,20210408,000000,46.915,48.0278,46.6041,48.0178,1040712.8840322,0
+ESNT.US,D,20210409,000000,47.9588,48.2796,47.6007,48.2697,1264865.5995175,0
+ESNT.US,D,20210412,000000,48.2796,48.3455,47.1078,47.4856,763547.0903159,0
+ESNT.US,D,20210413,000000,47.0212,47.6883,46.672,47.1078,829843.67640613,0
+ESNT.US,D,20210414,000000,47.2436,48.0947,47.0349,47.2052,1051937.1381671,0
+ESNT.US,D,20210415,000000,47.398,47.398,46.5234,47.2052,1500630.8390894,0
+ESNT.US,D,20210416,000000,47.6981,48.0081,46.8274,47.5339,1446357.4081346,0
+ESNT.US,D,20210419,000000,47.2436,48.3642,47.1766,48.3544,1342223.8135846,0
+ESNT.US,D,20210420,000000,48.2008,48.2894,47.0596,47.4079,1192912.6723731,0
+ESNT.US,D,20210421,000000,47.1078,48.4626,46.731,48.4232,885825.69843228,0
+ESNT.US,D,20210422,000000,48.5688,49.5951,48.2894,48.8492,1356826.6261495,0
+ESNT.US,D,20210423,000000,48.9269,50.3673,48.5875,49.9905,784220.94063747,0
+ESNT.US,D,20210426,000000,50.387,51.4702,50.2994,50.571,492256.16655324,0
+ESNT.US,D,20210427,000000,50.8327,51.3216,50.3969,51.2389,606800.88444852,0
+ESNT.US,D,20210428,000000,51.3728,51.8194,51.1898,51.6925,544388.01429137,0
+ESNT.US,D,20210429,000000,52.2238,52.4461,51.1406,51.663,555786.07513239,0
+ESNT.US,D,20210430,000000,51.2675,51.7122,50.7058,50.8621,616473.07518895,0
+ESNT.US,D,20210503,000000,51.539,51.539,50.8798,51.0068,512571.22291398,0
+ESNT.US,D,20210504,000000,50.5316,50.8701,50.078,50.6585,700880.11678704,0
+ESNT.US,D,20210505,000000,50.8524,50.8524,50.0199,50.2994,526053.94781642,0
+ESNT.US,D,20210506,000000,50.3486,50.3969,47.0832,47.7847,1032967.8132628,0
+ESNT.US,D,20210507,000000,48.6259,50.0496,47.7473,48.0759,1249312.4403424,0
+ESNT.US,D,20210510,000000,47.765,47.95,46.489,46.5864,1179422.8325763,0
+ESNT.US,D,20210511,000000,45.5789,46.1309,44.8449,45.0191,1677517.2781978,0
+ESNT.US,D,20210512,000000,44.9807,45.5986,44.3707,44.5547,1272080.1024468,0
+ESNT.US,D,20210513,000000,44.593,46.2913,44.593,45.8986,1335046.9179542,0
+ESNT.US,D,20210514,000000,46.0245,46.2085,45.3319,45.9763,1168804.3608797,0
+ESNT.US,D,20210517,000000,45.5218,46.6483,45.5218,46.4791,709132.3778864,0
+ESNT.US,D,20210518,000000,46.6817,47.0114,46.3344,46.3739,729143.52661458,0
+ESNT.US,D,20210519,000000,45.6182,46.306,45.2326,46.2764,493034.73928413,0
+ESNT.US,D,20210520,000000,46.2961,46.3964,45.6468,46.2863,471970.58618361,0
+ESNT.US,D,20210521,000000,46.8854,47.2239,46.2085,46.4201,419533.81439944,0
+ESNT.US,D,20210524,000000,46.5864,46.6336,45.6566,45.9379,387552.36403717,0
+ESNT.US,D,20210525,000000,46.0639,46.3867,45.2807,45.3368,594476.87092104,0
+ESNT.US,D,20210526,000000,45.4254,46.5765,45.2807,46.5283,553853.87309397,0
+ESNT.US,D,20210527,000000,47.0498,47.4275,46.7114,46.7988,880743.63099826,0
+ESNT.US,D,20210528,000000,46.8854,46.9101,46.0796,46.4388,744678.39034688,0
+ESNT.US,D,20210601,000000,46.5951,46.9927,46.1583,46.5854,659432.80762217,0
+ESNT.US,D,20210602,000000,46.5951,46.8225,45.876,46.1486,658187.70110085,0
+ESNT.US,D,20210603,000000,45.7315,45.9734,45.2847,45.8366,437759.12463131,0
+ESNT.US,D,20210604,000000,45.7993,46.0413,45.3615,45.9833,317268.38783821,0
+ESNT.US,D,20210607,000000,46.2646,47.3232,46.1967,47.1963,744058.37811993,0
+ESNT.US,D,20210608,000000,47.216,47.5663,46.6523,47.4876,642777.85622742,0
+ESNT.US,D,20210609,000000,47.4679,47.4679,46.9445,47.1382,466979.99596341,0
+ESNT.US,D,20210610,000000,47.6234,47.6234,46.0512,46.1673,546684.09235806,0
+ESNT.US,D,20210611,000000,46.4289,46.7014,46.0128,46.2154,523657.24481453,0
+ESNT.US,D,20210614,000000,46.2066,46.7211,45.7894,46.0796,427090.84867382,0
+ESNT.US,D,20210615,000000,46.2154,46.9051,45.5465,46.4781,893722.21481126,0
+ESNT.US,D,20210616,000000,46.2154,46.7605,45.9055,46.488,664964.12981736,0
+ESNT.US,D,20210617,000000,46.4486,46.4486,44.7702,44.8184,414237.2837197,0
+ESNT.US,D,20210618,000000,44.2556,44.9837,43.0228,43.3524,1250958.0137775,0
+ESNT.US,D,20210621,000000,43.984,44.6531,43.7706,44.6049,616816.62294749,0
+ESNT.US,D,20210622,000000,44.3323,45.265,44.0224,44.9344,524754.97138029,0
+ESNT.US,D,20210623,000000,45.0427,45.2021,44.6719,44.721,391010.20271927,0
+ESNT.US,D,20210624,000000,44.9541,45.0181,44.4013,44.8853,340920.32967612,0
+ESNT.US,D,20210625,000000,45.0516,45.9931,44.9934,45.5562,1359864.6860615,0
+ESNT.US,D,20210628,000000,45.5749,45.8238,43.9261,44.6245,677353.193808,0
+ESNT.US,D,20210629,000000,44.905,45.1184,44.051,44.0894,359127.34446522,0
+ESNT.US,D,20210630,000000,43.7509,44.1288,43.5748,43.6338,557470.27228002,0
+ESNT.US,D,20210701,000000,43.9251,44.5173,43.8178,44.3619,846786.27281765,0
+ESNT.US,D,20210702,000000,44.6719,44.6719,43.7804,44.0126,455047.30162834,0
+ESNT.US,D,20210706,000000,43.6437,43.6633,42.6342,42.9933,503786.36114753,0
+ESNT.US,D,20210707,000000,42.7119,43.323,42.3421,42.4601,425502.19439394,0
+ESNT.US,D,20210708,000000,41.7517,42.7602,41.5274,41.9357,660995.0351514,0
+ESNT.US,D,20210709,000000,42.5653,42.7504,42.2751,42.6342,466329.49133186,0
+ESNT.US,D,20210712,000000,42.227,43.7312,41.8383,43.5177,703079.63557248,0
+ESNT.US,D,20210713,000000,43.0612,43.318,42.5752,42.6342,774665.63744804,0
+ESNT.US,D,20210714,000000,42.9343,43.4056,42.4601,42.8871,461955.86409814,0
+ESNT.US,D,20210715,000000,42.4109,43.4793,42.2367,43.1006,457192.95049898,0
+ESNT.US,D,20210716,000000,43.4596,43.4793,42.5555,42.6342,545464.3961739,0
+ESNT.US,D,20210719,000000,41.6336,42.2367,40.8967,41.1968,671235.40103094,0
+ESNT.US,D,20210720,000000,41.1495,42.6638,41.1495,42.1876,1046891.6616186,0
+ESNT.US,D,20210721,000000,42.5949,43.5512,42.5949,42.7218,470172.55072546,0
+ESNT.US,D,20210722,000000,42.4207,42.6244,41.5953,42.0321,315768.16153169,0
+ESNT.US,D,20210723,000000,42.4109,42.6735,42.217,42.47,317156.58235466,0
+ESNT.US,D,20210726,000000,42.7119,43.1773,42.2564,42.4601,265733.17481683,0
+ESNT.US,D,20210727,000000,41.8866,42.5408,41.7026,42.2466,375078.93772712,0
+ESNT.US,D,20210728,000000,42.5949,43.4547,42.0901,42.9933,443683.79884588,0
+ESNT.US,D,20210729,000000,43.4793,44.0707,43.1193,43.7214,437037.47105567,0
+ESNT.US,D,20210730,000000,43.4596,44.5753,43.3613,43.8473,613410.62135321,0
+ESNT.US,D,20210802,000000,44.2556,45.08,43.5571,43.6732,1117979.6208856,0
+ESNT.US,D,20210803,000000,43.6141,44.0224,42.6735,43.7981,503685.73621234,0
+ESNT.US,D,20210804,000000,43.4203,44.5173,43.2068,44.0027,786070.81318346,0
+ESNT.US,D,20210805,000000,44.4495,45.207,44.3028,44.8853,813997.79014686,0
+ESNT.US,D,20210806,000000,46.1092,46.8175,45.5415,46.4978,919881.64872111,0
+ESNT.US,D,20210809,000000,46.5174,46.6817,45.8809,45.9537,742472.77308052,0
+ESNT.US,D,20210810,000000,45.6822,46.3089,45.2749,46.0315,469691.78714621,0
+ESNT.US,D,20210811,000000,46.0709,46.9927,45.6331,46.4978,685497.71507776,0
+ESNT.US,D,20210812,000000,46.7114,46.7114,45.4982,46.0895,882704.29261431,0
+ESNT.US,D,20210813,000000,45.998,46.4339,45.8091,46.2066,397605.70983514,0
+ESNT.US,D,20210816,000000,45.7502,46.3187,45.3221,45.9449,387930.46985426,0
+ESNT.US,D,20210817,000000,45.3713,45.6045,44.7603,45.3034,396237.6172819,0
+ESNT.US,D,20210818,000000,45.1676,46.2017,44.9443,45.5081,1163490.5511707,0
+ESNT.US,D,20210819,000000,44.8853,45.2749,44.3126,44.4976,456394.04949836,0
+ESNT.US,D,20210820,000000,44.3521,45.3811,44.1976,45.3418,468976.2320515,0
+ESNT.US,D,20210823,000000,45.5662,45.6331,45.0604,45.4205,469953.00541231,0
+ESNT.US,D,20210824,000000,45.5168,46.177,45.5168,45.876,264054.05973663,0
+ESNT.US,D,20210825,000000,45.9055,46.2252,45.7215,45.7402,409392.04062811,0
+ESNT.US,D,20210826,000000,45.6724,45.9055,45.0703,45.0987,350763.27788233,0
+ESNT.US,D,20210827,000000,45.0427,46.3139,45.0427,46.2252,504906.44880999,0
+ESNT.US,D,20210830,000000,46.4191,46.4191,45.4107,45.4392,284047.92943553,0
+ESNT.US,D,20210831,000000,45.5081,46.2095,45.4687,45.878,529222.10865478,0
+ESNT.US,D,20210901,000000,46.0728,46.1516,45.3124,45.7225,393772.8145764,0
+ESNT.US,D,20210902,000000,45.9469,45.9469,45.3319,45.9272,416197.94533575,0
+ESNT.US,D,20210903,000000,45.7511,45.8337,45.2984,45.6635,399038.85285153,0
+ESNT.US,D,20210907,000000,45.4982,45.937,45.1568,45.2158,482907.19530162,0
+ESNT.US,D,20210908,000000,44.8735,45.3221,44.7573,44.9817,441639.79132392,0
+ESNT.US,D,20210909,000000,44.9325,45.4539,44.8833,44.9227,528249.40094791,0
+ESNT.US,D,20210910,000000,45.2454,45.2454,43.8897,43.929,415390.91302722,0
+ESNT.US,D,20210913,000000,44.2792,44.7377,43.8945,44.6983,466839.73090223,0
+ESNT.US,D,20210914,000000,44.7869,44.7869,43.3446,43.4223,653616.88965069,0
+ESNT.US,D,20210915,000000,43.3446,43.6171,42.6234,43.315,720244.82653761,0
+ESNT.US,D,20210916,000000,43.5876,44.0165,43.2472,43.4026,451738.87572879,0
+ESNT.US,D,20210917,000000,43.6171,43.871,42.8575,43.2176,1785556.9497775,0
+ESNT.US,D,20210920,000000,42.2337,42.8772,41.6485,42.7021,635643.64996354,0
+ESNT.US,D,20210921,000000,42.9736,43.1301,42.1896,42.3794,422135.83292565,0
+ESNT.US,D,20210922,000000,42.7494,43.4715,42.6922,43.0719,295067.88445945,0
+ESNT.US,D,20210923,000000,43.5295,44.1729,43.3633,43.627,317669.87116549,0
+ESNT.US,D,20210924,000000,43.5098,43.8316,43.2029,43.2866,333848.12463494,0
+ESNT.US,D,20210927,000000,43.6073,44.718,43.496,44.3382,475049.30263514,0
+ESNT.US,D,20210928,000000,44.5036,44.5232,43.3298,43.3534,570616.56431833,0
+ESNT.US,D,20210929,000000,43.442,43.7833,43.1203,43.5295,517731.55418647,0
+ESNT.US,D,20210930,000000,43.9191,44.0067,42.8871,42.8871,459041.80663148,0
+ESNT.US,D,20211001,000000,43.2275,44.713,43.1016,44.3382,459278.6309739,0
+ESNT.US,D,20211004,000000,44.3382,44.8833,43.7341,43.8897,366468.89908041,0
+ESNT.US,D,20211005,000000,44.0658,44.4839,43.4813,43.8414,385906.79060203,0
+ESNT.US,D,20211006,000000,43.4616,43.5777,42.8675,43.5591,400948.69379324,0
+ESNT.US,D,20211007,000000,43.8513,44.7377,43.8316,44.2408,530057.60054094,0
+ESNT.US,D,20211008,000000,44.3481,45.1568,44.2311,44.7377,469364.50200346,0
+ESNT.US,D,20211011,000000,44.9227,45.571,44.6315,45.1765,401128.5989804,0
+ESNT.US,D,20211012,000000,45.1174,46.0728,44.9817,46.0236,558756.03534083,0
+ESNT.US,D,20211013,000000,46.18,46.5608,45.5759,46.4723,463986.65824478,0
+ESNT.US,D,20211014,000000,46.7851,47.827,46.7654,47.7099,594452.47699735,0
+ESNT.US,D,20211015,000000,48.4409,48.5472,47.8171,47.8565,865446.60802187,0
+ESNT.US,D,20211018,000000,47.6903,48.071,47.3783,47.5249,508295.17137499,0
+ESNT.US,D,20211019,000000,47.7001,47.7296,47.1353,47.583,396044.49871941,0
+ESNT.US,D,20211020,000000,47.583,48.5196,47.5349,48.4409,542787.16304966,0
+ESNT.US,D,20211021,000000,48.315,48.6456,47.944,48.2854,293192.6015763,0
+ESNT.US,D,20211022,000000,48.2462,48.6554,47.7346,47.7777,288585.19924062,0
+ESNT.US,D,20211025,000000,47.8565,48.3524,47.5249,48.1575,380671.24473152,0
+ESNT.US,D,20211026,000000,48.2954,48.6456,47.9627,47.9627,263456.40860638,0
+ESNT.US,D,20211027,000000,47.6519,48.0513,46.7752,46.7949,361946.87547762,0
+ESNT.US,D,20211028,000000,47.1452,47.2032,46.1997,46.4329,518096.44662823,0
+ESNT.US,D,20211029,000000,46.3758,47.1058,46.3758,46.7752,427531.97212708,0
+ESNT.US,D,20211101,000000,47.0182,48.2757,46.8038,48.1104,352756.46472995,0
+ESNT.US,D,20211102,000000,48.1487,48.5295,47.7493,47.7974,450236.6165953,0
+ESNT.US,D,20211103,000000,47.7099,47.7974,46.5116,46.608,719955.14869388,0
+ESNT.US,D,20211104,000000,46.7458,46.9111,45.5562,45.9853,583336.97910568,0
+ESNT.US,D,20211105,000000,48.4311,48.4311,46.7654,46.9405,574582.60974384,0
+ESNT.US,D,20211108,000000,47.0665,47.5349,46.3847,46.7261,389259.938695,0
+ESNT.US,D,20211109,000000,46.482,46.482,45.2493,45.3024,427642.76119715,0
+ESNT.US,D,20211110,000000,45.3713,46.1122,45.2493,45.9075,598725.47929588,0
+ESNT.US,D,20211111,000000,45.8485,46.307,45.6931,45.7904,338135.35672228,0
+ESNT.US,D,20211112,000000,45.9075,45.9075,45.0456,45.1961,224650.75809372,0
+ESNT.US,D,20211115,000000,45.4205,45.5365,44.9177,45.1667,868353.55059413,0
+ESNT.US,D,20211116,000000,45.1174,45.3545,44.7082,44.9127,605477.51408871,0
+ESNT.US,D,20211117,000000,44.6412,45.0211,43.871,44.3973,664374.60999502,0
+ESNT.US,D,20211118,000000,44.4071,44.5429,43.6761,43.8414,569627.59399568,0
+ESNT.US,D,20211119,000000,43.4124,44.5921,43.3977,44.1926,933358.27514264,0
+ESNT.US,D,20211122,000000,44.5723,44.9916,43.8994,43.9191,595038.94757924,0
+ESNT.US,D,20211123,000000,44.1335,44.5921,43.8414,44.2989,727738.84317582,0
+ESNT.US,D,20211124,000000,44.1632,44.6,44.0559,44.3382,497268.10145666,0
+ESNT.US,D,20211126,000000,43.0916,43.4321,41.1722,41.7655,505041.63180373,0
+ESNT.US,D,20211129,000000,42.2633,42.3794,40.9676,41.0837,625296.56066789,0
+ESNT.US,D,20211130,000000,40.633,41.1328,40.2612,40.702,708570.30122819,0
+ESNT.US,D,20211201,000000,41.7979,42.5811,40.7993,40.819,964984.997198,0
+ESNT.US,D,20211202,000000,41.2695,42.6304,41.2106,42.4148,733624.8936779,0
+ESNT.US,D,20211203,000000,42.4247,42.7572,41.3582,41.6612,537028.16423343,0
+ESNT.US,D,20211206,000000,42.4344,43.1488,42.0036,42.4641,687398.40829809,0
+ESNT.US,D,20211207,000000,42.9146,43.4528,42.65,43.1291,476433.65780417,0
+ESNT.US,D,20211208,000000,43.2275,43.6486,42.8358,43.2078,479366.0107136,0
+ESNT.US,D,20211209,000000,42.5909,43.2963,42.2486,42.8852,452553.02293172,0
+ESNT.US,D,20211210,000000,43.2669,43.2669,42.3558,42.6304,497824.07963395,0
+ESNT.US,D,20211213,000000,43.0317,43.3446,42.7867,43.0612,861975.55596444,0
+ESNT.US,D,20211214,000000,43.1685,43.9122,42.6007,42.709,529315.61869557,0
+ESNT.US,D,20211215,000000,42.6598,43.4773,42.0233,43.2669,906903.06490811,0
+ESNT.US,D,20211216,000000,43.7952,43.8887,42.7818,43.0218,998446.34559705,0
+ESNT.US,D,20211217,000000,42.7867,43.3937,42.2289,43.0711,2356181.6454038,0
+ESNT.US,D,20211220,000000,42.6106,42.6106,40.4668,41.0444,803336.62908379,0
+ESNT.US,D,20211221,000000,41.4162,42.5811,41.2598,42.4247,701093.56361927,0
+ESNT.US,D,20211222,000000,42.2486,43.1291,42.2486,43.1291,400082.70950248,0
+ESNT.US,D,20211223,000000,43.3741,43.7853,43.198,43.5502,314949.94867481,0
+ESNT.US,D,20211227,000000,43.5797,43.9812,43.2176,43.9812,350284.54713004,0
+ESNT.US,D,20211228,000000,43.688,44.4121,43.688,44.1867,374864.47448141,0
+ESNT.US,D,20211229,000000,44.2655,44.657,43.9418,44.5292,449113.47969238,0
+ESNT.US,D,20211230,000000,44.6275,45.0289,44.5389,44.598,518693.08134499,0
+ESNT.US,D,20211231,000000,44.6225,44.9306,44.4022,44.5685,429780.2787599,0
+ESNT.US,D,20220103,000000,44.4121,45.3319,44.2939,44.657,725198.82587229,0
+ESNT.US,D,20220104,000000,45.0289,45.6743,44.9306,45.273,650759.75133929,0
+ESNT.US,D,20220105,000000,45.6064,45.8602,44.6275,44.657,730072.52854152,0
+ESNT.US,D,20220106,000000,44.8616,46.0177,44.8616,45.8023,886577.84441251,0
+ESNT.US,D,20220107,000000,45.8308,46.8786,45.8308,46.7124,737878.58412016,0
+ESNT.US,D,20220110,000000,47.3686,48.3563,46.9868,48.2589,1034024.8832891,0
+ESNT.US,D,20220111,000000,48.5619,48.7576,47.7306,48.249,891996.34471066,0
+ESNT.US,D,20220112,000000,48.2982,48.9436,48.0435,48.4449,688669.94157007,0
+ESNT.US,D,20220113,000000,48.7773,49.1109,48.2687,48.4154,420687.44370696,0
+ESNT.US,D,20220114,000000,47.8476,48.3563,47.6617,48.2982,737576.70931458,0
+ESNT.US,D,20220118,000000,47.8673,48.2589,47.1432,47.28,564539.42808073,0
+ESNT.US,D,20220119,000000,47.3773,47.5928,45.6349,45.8121,1080760.5918258,0
+ESNT.US,D,20220120,000000,46.0265,46.6827,45.0771,45.205,738438.62795139,0
+ESNT.US,D,20220121,000000,45.0967,45.7334,43.8738,44.0204,819596.19563218,0
+ESNT.US,D,20220124,000000,43.5502,44.6374,42.8655,44.4415,1241081.5239263,0
+ESNT.US,D,20220125,000000,44.0204,45.0575,43.1055,44.7544,1978695.8405399,0
+ESNT.US,D,20220126,000000,45.3418,45.6645,43.6781,44.4702,1195203.6683724,0
+ESNT.US,D,20220127,000000,44.784,45.0388,42.4444,42.9628,927998.72682672,0
+ESNT.US,D,20220128,000000,43.0711,43.6486,42.1501,43.6387,969235.63839981,0
+ESNT.US,D,20220131,000000,43.1389,44.6953,42.9726,44.6756,1060696.5895963,0
+ESNT.US,D,20220201,000000,44.6177,45.1116,43.9615,45.0771,648261.40698872,0
+ESNT.US,D,20220202,000000,44.8913,45.0575,44.2655,44.6472,690199.64386771,0
+ESNT.US,D,20220203,000000,44.5488,45.0575,43.9683,44.1474,666570.06312651,0
+ESNT.US,D,20220204,000000,43.8837,44.96,43.689,44.6659,503536.32342978,0
+ESNT.US,D,20220207,000000,44.4996,45.4687,44.4612,44.9404,606012.14758277,0
+ESNT.US,D,20220208,000000,45.3418,46.1151,45.087,45.9193,731263.76514805,0
+ESNT.US,D,20220209,000000,46.1544,46.2037,45.1804,45.2148,553315.17394596,0
+ESNT.US,D,20220210,000000,44.6659,45.9095,44.4415,44.657,894310.71822011,0
+ESNT.US,D,20220211,000000,45.2532,46.2616,44.4799,44.8233,703206.68725834,0
+ESNT.US,D,20220214,000000,44.6472,45.1312,44.0598,44.4415,789535.76675997,0
+ESNT.US,D,20220215,000000,44.7643,45.6694,44.6078,45.6064,864008.38293805,0
+ESNT.US,D,20220216,000000,45.6645,45.8219,45.1755,45.6842,555693.58150509,0
+ESNT.US,D,20220217,000000,44.9994,44.9994,43.6781,43.8345,530928.66689913,0
+ESNT.US,D,20220218,000000,43.7067,44.5065,43.5935,44.0598,894704.07023951,0
+ESNT.US,D,20220222,000000,44.0598,44.1572,43.1104,43.501,526479.82506739,0
+ESNT.US,D,20220223,000000,43.7952,44.1081,42.6795,42.8261,453758.48932707,0
+ESNT.US,D,20220224,000000,41.7399,42.346,41.2106,42.1796,711856.36603103,0
+ESNT.US,D,20220225,000000,42.3853,43.5453,42.3705,43.4725,466830.58318085,0
+ESNT.US,D,20220228,000000,42.7572,43.3495,42.6007,43.2472,569883.73019435,0
+ESNT.US,D,20220301,000000,43.0022,43.2176,41.309,41.7399,1212254.0046136,0
+ESNT.US,D,20220302,000000,42.2289,43.3495,42.2289,43.2766,606530.51846104,0
+ESNT.US,D,20220303,000000,43.4429,43.6967,42.4444,42.7769,423960.29513446,0
+ESNT.US,D,20220304,000000,41.916,42.0134,41.0541,41.4655,643015.69698333,0
+ESNT.US,D,20220307,000000,41.4162,41.4162,39.5174,39.5273,598715.31516101,0
+ESNT.US,D,20220308,000000,39.8115,40.3891,38.4312,38.7539,917444.28917976,0
+ESNT.US,D,20220309,000000,40.0526,40.8889,39.905,40.3281,581250.28221727,0
+ESNT.US,D,20220310,000000,39.5311,40.2986,39.3836,40.2002,445520.45801653,0
+ESNT.US,D,20220311,000000,40.3675,40.9381,40.1018,40.1707,478479.6981531,0
+ESNT.US,D,20220314,000000,41.2135,41.6465,40.4069,41.1348,775709.49409898,0
+ESNT.US,D,20220315,000000,41.43,41.9146,40.3478,41.1644,986026.78920181,0
+ESNT.US,D,20220316,000000,41.3513,42.1876,40.9283,41.4693,1199382.1442166,0
+ESNT.US,D,20220317,000000,41.0955,41.1053,40.4069,40.7511,924134.3227499,0
+ESNT.US,D,20220318,000000,40.7413,41.066,40.0822,40.9774,1747565.4464677,0
+ESNT.US,D,20220321,000000,40.9381,41.4497,40.7311,40.8594,603093.00804867,0
+ESNT.US,D,20220322,000000,41.3021,41.9514,41.2676,41.489,412271.54003622,0
+ESNT.US,D,20220323,000000,41.1742,41.4005,40.2199,40.2986,426423.06501299,0
+ESNT.US,D,20220324,000000,40.5249,41.4103,40.0822,41.3611,543979.41606968,0
+ESNT.US,D,20220325,000000,41.2234,41.7547,41.2234,41.6071,487226.95262054,0
+ESNT.US,D,20220328,000000,41.4989,41.5678,40.702,41.5678,502053.37615254,0
+ESNT.US,D,20220329,000000,42.3548,42.5418,41.4497,42.1187,586384.18673911,0
+ESNT.US,D,20220330,000000,42.1384,42.227,41.1348,41.2628,435223.17298173,0
+ESNT.US,D,20220331,000000,41.2628,41.7644,40.5249,40.5445,441521.88735945,0
+ESNT.US,D,20220401,000000,40.7511,41.2087,39.8755,40.1411,550343.18091056,0
+ESNT.US,D,20220404,000000,39.9346,39.9886,39.2557,39.8952,552978.74108183,0
+ESNT.US,D,20220405,000000,39.7574,40.3083,39.5557,39.9444,592475.55276553,0
+ESNT.US,D,20220406,000000,39.9444,40.2296,38.99,39.2557,1535901.403495,0
+ESNT.US,D,20220407,000000,39.1277,39.5902,38.7305,39.4918,680768.34312366,0
+ESNT.US,D,20220408,000000,39.4819,39.8853,39.0293,39.6,686761.11704185,0
+ESNT.US,D,20220411,000000,40.269,40.6133,39.5508,39.7968,692586.18273472,0
+ESNT.US,D,20220412,000000,40.0034,40.5839,39.3443,39.4721,646545.701023,0
+ESNT.US,D,20220413,000000,39.1869,40.4265,39.1869,40.3675,476549.52894166,0
+ESNT.US,D,20220414,000000,40.456,41.066,40.2493,41.0167,505397.37652411,0
+ESNT.US,D,20220418,000000,40.8987,41.7842,40.8987,41.489,526372.08523779,0
+ESNT.US,D,20220419,000000,41.4989,42.345,41.4989,42.2663,672574.01759306,0
+ESNT.US,D,20220420,000000,42.7484,43.4567,42.6304,43.1419,642961.82706853,0
+ESNT.US,D,20220421,000000,43.5551,43.7716,42.7877,42.8271,925693.50103865,0
+ESNT.US,D,20220422,000000,42.5024,42.6893,40.4462,40.4953,1029673.6171521,0
+ESNT.US,D,20220425,000000,40.3183,40.8691,39.4721,40.8691,672370.7348957,0
+ESNT.US,D,20220426,000000,40.2296,40.6921,40.0132,40.0428,485723.67707355,0
+ESNT.US,D,20220427,000000,39.7673,40.3969,39.6197,39.8952,353293.13105097,0
+ESNT.US,D,20220428,000000,40.4069,41.125,40.0428,40.9479,323700.2523827,0
+ESNT.US,D,20220429,000000,40.5347,41.1545,39.7279,39.8755,437047.63519054,0
+ESNT.US,D,20220502,000000,40.0526,40.5052,39.3443,40.3083,620747.09390095,0
+ESNT.US,D,20220503,000000,40.4069,41.6218,40.1707,41.43,432582.53074301,0
+ESNT.US,D,20220504,000000,41.5284,42.3745,40.9578,42.345,439450.43667334,0
+ESNT.US,D,20220505,000000,41.8629,42.1187,40.2051,40.761,548943.57953922,0
+ESNT.US,D,20220506,000000,40.761,41.9317,40.0625,41.4693,1034920.343571,0
+ESNT.US,D,20220509,000000,41.066,41.5382,40.4265,40.4855,1150876.8597995,0
+ESNT.US,D,20220510,000000,40.7216,40.7708,39.5656,40.2592,957498.09545421,0
+ESNT.US,D,20220511,000000,40.6036,41.0955,39.787,39.8361,812922.42467783,0
+ESNT.US,D,20220512,000000,39.8755,39.9935,38.9752,39.6985,772460.02018168,0
+ESNT.US,D,20220513,000000,40.1214,40.4953,39.6885,40.0132,1033529.889921,0
+ESNT.US,D,20220516,000000,39.6098,40.1805,39.2852,39.8461,982834.23443975,0
+ESNT.US,D,20220517,000000,40.5445,41.922,40.3575,41.9023,1134470.929709,0
+ESNT.US,D,20220518,000000,41.6366,42.0499,40.1116,40.2395,1032161.7973678,0
+ESNT.US,D,20220519,000000,39.8165,41.1545,39.7968,40.6823,1016275.2545691,0
+ESNT.US,D,20220520,000000,41.0267,41.3414,38.9605,39.8264,652296.56853133,0
+ESNT.US,D,20220523,000000,40.5445,40.9873,39.9838,40.3281,624822.91198304,0
+ESNT.US,D,20220524,000000,40.1411,40.1952,39.0589,39.6788,508997.51309437,0
+ESNT.US,D,20220525,000000,39.5311,40.6036,39.5311,40.3478,520161.79883342,0
+ESNT.US,D,20220526,000000,40.6626,41.8629,40.4953,41.5972,708964.66966108,0
+ESNT.US,D,20220527,000000,41.5481,42.0596,41.3119,42.04,332434.2934748,0
+ESNT.US,D,20220531,000000,41.8324,42.4157,41.427,42.3069,654461.4357789,0
+ESNT.US,D,20220601,000000,42.4948,42.4948,41.2243,41.8818,538733.9491688,0
+ESNT.US,D,20220602,000000,41.951,42.4354,41.6049,42.4354,449316.48527471,0
+ESNT.US,D,20220603,000000,41.9114,42.3267,41.5555,41.8422,344156.29645175,0
+ESNT.US,D,20220606,000000,42.2872,42.6727,42.0004,42.396,349738.31372656,0
+ESNT.US,D,20220607,000000,42.1191,43.3154,42.1191,43.266,397585.47647696,0
+ESNT.US,D,20220608,000000,43.0385,43.0385,42.1419,42.4948,424688.4510943,0
+ESNT.US,D,20220609,000000,42.2377,42.7618,42.0597,42.0696,361706.42577817,0
+ESNT.US,D,20220610,000000,41.2293,41.6148,40.3295,40.3987,406096.56097914,0
+ESNT.US,D,20220613,000000,39.5089,39.5583,38.1049,38.4015,531045.14769695,0
+ESNT.US,D,20220614,000000,38.0851,38.713,37.8726,38.3126,782159.05727709,0
+ESNT.US,D,20220615,000000,39.0837,39.1628,37.5611,38.1543,702013.26440279,0
+ESNT.US,D,20220616,000000,37.3139,37.4178,35.124,35.2673,730967.13440206,0
+ESNT.US,D,20220617,000000,35.6529,36.6515,35.297,36.513,1461647.0260235,0
+ESNT.US,D,20220621,000000,37.1459,37.3634,36.3747,36.5428,957183.97254956,0
+ESNT.US,D,20220622,000000,35.9891,36.5724,35.8705,36.3747,418768.62012683,0
+ESNT.US,D,20220623,000000,36.3351,37.4622,36.3351,37.3832,531993.85800748,0
+ESNT.US,D,20220624,000000,37.7687,38.9947,37.6007,38.9058,1598960.2007436,0
+ESNT.US,D,20220627,000000,39.1925,39.4891,38.7278,38.9453,501803.02349885,0
+ESNT.US,D,20220628,000000,39.3408,39.5187,38.6091,38.6487,472099.69258262,0
+ESNT.US,D,20220629,000000,38.5201,38.6437,37.9961,38.6191,542893.91239607,0
+ESNT.US,D,20220630,000000,38.1148,39.0837,37.8034,38.4609,475579.98275161,0
+ESNT.US,D,20220701,000000,37.9961,39.0936,37.9961,39.0739,308171.0468376,0
+ESNT.US,D,20220705,000000,38.0258,38.3818,37.3436,38.2137,443814.37004097,0
+ESNT.US,D,20220706,000000,37.7885,38.5499,37.4722,38.1247,316674.03999385,0
+ESNT.US,D,20220707,000000,38.3224,38.8464,38.3224,38.3818,293471.09411571,0
+ESNT.US,D,20220708,000000,38.4905,38.6882,38.0753,38.5103,265898.82143431,0
+ESNT.US,D,20220711,000000,38.1643,38.797,38.1643,38.3718,320756.12401652,0
+ESNT.US,D,20220712,000000,38.2038,38.9651,38.2038,38.4411,253478.60542875,0
+ESNT.US,D,20220713,000000,38.1543,38.7278,37.7885,38.5301,352656.25535327,0
+ESNT.US,D,20220714,000000,37.6599,38.2038,37.4326,38.1643,242077.89901062,0
+ESNT.US,D,20220715,000000,38.8761,39.143,38.1148,38.8959,417587.28362077,0
+ESNT.US,D,20220718,000000,39.0047,39.4793,37.9566,38.0951,444381.77567445,0
+ESNT.US,D,20220719,000000,38.4609,39.3606,38.2433,39.153,426672.85368412,0
+ESNT.US,D,20220720,000000,39.1727,39.5731,38.8662,39.4495,339554.34345295,0
+ESNT.US,D,20220721,000000,39.1925,39.6374,38.6635,39.6374,388572.728527,0
+ESNT.US,D,20220722,000000,39.7758,40.112,39.148,39.4495,333349.29254137,0
+ESNT.US,D,20220725,000000,39.7462,40.4778,39.6374,40.4679,324951.48688224,0
+ESNT.US,D,20220726,000000,40.1021,40.4284,39.9191,40.0724,289584.21381364,0
+ESNT.US,D,20220727,000000,40.2899,40.557,39.8253,40.4185,359849.46188678,0
+ESNT.US,D,20220728,000000,40.6162,40.9326,39.9736,40.8931,287462.25834299,0
+ESNT.US,D,20220729,000000,41.1897,41.506,40.8535,41.2885,326407.92914999,0
+ESNT.US,D,20220801,000000,41.071,41.8719,40.6262,41.6841,425470.27739498,0
+ESNT.US,D,20220802,000000,41.5258,41.8126,41.1007,41.1205,347793.35644816,0
+ESNT.US,D,20220803,000000,41.5951,42.0795,41.3578,41.7631,359296.21610869,0
+ESNT.US,D,20220804,000000,41.9214,42.2377,41.6049,42.1092,313425.36460216,0
+ESNT.US,D,20220805,000000,42.5541,43.3352,42.2674,42.3464,440426.11893197,0
+ESNT.US,D,20220808,000000,42.6925,42.9397,42.0004,42.2081,419966.13932476,0
+ESNT.US,D,20220809,000000,41.8422,41.9777,41.2293,41.3973,460698.98616449,0
+ESNT.US,D,20220810,000000,42.2476,42.5739,42.04,42.297,515035.40835233,0
+ESNT.US,D,20220811,000000,42.3168,42.7618,42.0993,42.4454,511427.67948492,0
+ESNT.US,D,20220812,000000,42.831,43.266,42.5953,43.2462,309978.45123515,0
+ESNT.US,D,20220815,000000,42.831,43.3451,42.6529,43.3253,383491.36328173,0
+ESNT.US,D,20220816,000000,43.2363,43.8196,42.6035,43.7406,428675.46180228,0
+ESNT.US,D,20220817,000000,43.088,43.8394,42.9298,43.4539,376709.80397251,0
+ESNT.US,D,20220818,000000,43.3648,43.7306,43.1968,43.6021,437244.19714422,0
+ESNT.US,D,20220819,000000,43.2363,43.4489,42.6925,42.8408,547104.44653541,0
+ESNT.US,D,20220822,000000,42.1487,42.1487,41.4468,41.6148,518065.61740385,0
+ESNT.US,D,20220823,000000,41.516,41.8422,41.516,41.5753,314150.55148132,0
+ESNT.US,D,20220824,000000,41.4666,41.5308,40.9425,40.9425,326833.73622966,0
+ESNT.US,D,20220825,000000,40.9326,41.506,40.8634,41.506,626747.56454369,0
+ESNT.US,D,20220826,000000,41.773,41.773,40.4383,40.4679,362681.43296297,0
+ESNT.US,D,20220829,000000,40.1318,40.5866,39.8747,40.2208,286723.92302669,0
+ESNT.US,D,20220830,000000,40.2801,40.3691,39.6968,40.0922,378240.07977189,0
+ESNT.US,D,20220831,000000,40.0922,40.2115,39.7443,39.7542,616237.28828529,0
+ESNT.US,D,20220901,000000,39.4659,39.4659,38.5911,38.8496,315538.39040351,0
+ESNT.US,D,20220902,000000,39.2969,39.5554,38.4122,38.6309,411817.04202687,0
+ESNT.US,D,20220906,000000,38.7204,38.7204,37.776,38.273,500902.2818401,0
+ESNT.US,D,20220907,000000,38.3028,39.0385,38.1239,38.9987,452466.70938067,0
+ESNT.US,D,20220908,000000,38.5911,39.3864,38.3525,39.3665,399438.05646745,0
+ESNT.US,D,20220909,000000,39.4759,40.47,39.3566,40.4402,388677.61371359,0
+ESNT.US,D,20220912,000000,40.5893,40.9869,40.3507,40.7284,494631.30865812,0
+ESNT.US,D,20220913,000000,39.794,40.1121,38.9888,39.2075,419386.67199067,0
+ESNT.US,D,20220914,000000,39.3963,39.3963,38.442,38.8396,436891.88137674,0
+ESNT.US,D,20220915,000000,38.5812,39.7443,38.5812,38.9092,509754.47369146,0
+ESNT.US,D,20220916,000000,38.5017,38.8993,38.099,38.6806,1146184.8187068,0
+ESNT.US,D,20220919,000000,38.2531,39.2771,38.2531,39.0782,392790.8651318,0
+ESNT.US,D,20220920,000000,38.6508,38.8695,38.1637,38.6309,394054.3143324,0
+ESNT.US,D,20220921,000000,38.8595,39.0285,37.9052,37.9151,467178.44867909,0
+ESNT.US,D,20220922,000000,37.8356,37.8356,36.583,36.7222,543373.69003967,0
+ESNT.US,D,20220923,000000,36.3246,36.3345,35.4498,35.7877,880206.63150017,0
+ESNT.US,D,20220926,000000,35.4498,35.9965,34.7837,34.8533,749396.38420937,0
+ESNT.US,D,20220927,000000,35.2609,35.5889,34.0679,34.4954,869167.54588916,0
+ESNT.US,D,20220928,000000,34.7439,35.3056,34.4571,35.072,1313468.108287,0
+ESNT.US,D,20220929,000000,34.6246,35.3404,34.1276,35.3006,565583.63820856,0
+ESNT.US,D,20220930,000000,35.2708,35.4597,34.565,34.6644,704134.52371483,0
+ESNT.US,D,20221003,000000,35.2609,36.0164,34.5551,35.8275,406585.19545653,0
+ESNT.US,D,20221004,000000,36.2252,37.7958,36.2252,37.7958,580813.43191647,0
+ESNT.US,D,20221005,000000,37.0304,37.4877,36.7421,37.4181,454918.16296496,0
+ESNT.US,D,20221006,000000,37.0204,37.2988,36.7222,37.1,336746.43140376,0
+ESNT.US,D,20221007,000000,36.5433,36.8415,35.6585,35.7977,465688.66502774,0
+ESNT.US,D,20221010,000000,35.8872,35.9816,34.8632,35.0024,465441.20602826,0
+ESNT.US,D,20221011,000000,34.9129,35.7082,34.734,35.2708,479681.16373825,0
+ESNT.US,D,20221012,000000,35.3503,35.3901,34.5849,34.9825,433402.30711169,0
+ESNT.US,D,20221013,000000,34.5749,36.414,34.0878,36.2649,733578.12092953,0
+ESNT.US,D,20221014,000000,36.4836,36.7123,35.1714,35.3305,503163.61448576,0
+ESNT.US,D,20221017,000000,35.9965,36.5681,35.9965,36.5333,624382.31071943,0
+ESNT.US,D,20221018,000000,37.438,37.7163,36.1854,36.8614,645425.37905336,0
+ESNT.US,D,20221019,000000,36.2848,36.8017,35.569,36.1456,396795.47601364,0
+ESNT.US,D,20221020,000000,36.1953,36.583,35.4498,35.5989,402196.31897387,0
+ESNT.US,D,20221021,000000,35.9667,36.1257,35.1416,35.9766,358365.89813893,0
+ESNT.US,D,20221024,000000,36.3047,37.1,36.245,36.5333,379498.49432226,0
+ESNT.US,D,20221025,000000,36.7023,37.9748,36.424,37.6964,505962.11422786,0
+ESNT.US,D,20221026,000000,37.9151,38.442,37.6418,37.8257,483255.23619823,0
+ESNT.US,D,20221027,000000,38.0941,38.8198,37.8664,38.3028,415939.3468231,0
+ESNT.US,D,20221028,000000,38.7402,39.1677,38.4818,39.0683,348940.32567901,0
+ESNT.US,D,20221031,000000,38.8695,39.5852,38.8489,39.3466,370445.11629246,0
+ESNT.US,D,20221101,000000,39.615,39.7343,38.8993,39.2373,364961.78699908,0
+ESNT.US,D,20221102,000000,38.9092,40.122,38.4619,38.5017,485224.84888516,0
+ESNT.US,D,20221103,000000,37.935,38.4818,37.7859,38.0245,339836.6511046,0
+ESNT.US,D,20221104,000000,37.776,39.4162,37.0602,37.5274,558566.26430457,0
+ESNT.US,D,20221107,000000,37.8257,38.6557,37.776,38.3824,561788.26095229,0
+ESNT.US,D,20221108,000000,38.3625,38.78,37.776,38.0444,371696.49432236,0
+ESNT.US,D,20221109,000000,37.597,37.7362,36.9359,37.1,410595.84192374,0
+ESNT.US,D,20221110,000000,38.611,39.5156,38.5812,39.456,863775.75630697,0
+ESNT.US,D,20221111,000000,39.5057,39.8934,38.5911,38.6508,366637.66786549,0
+ESNT.US,D,20221114,000000,38.4519,38.6458,37.8356,37.9251,516083.79086518,0
+ESNT.US,D,20221115,000000,38.5017,38.5315,37.4181,37.8555,373734.51030996,0
+ESNT.US,D,20221116,000000,37.5573,37.6865,36.8365,37.428,432693.12583269,0
+ESNT.US,D,20221117,000000,37.1894,37.7561,36.8813,37.7362,518759.56703843,0
+ESNT.US,D,20221118,000000,38.3028,38.4718,37.6467,38.1438,568944.4533194,0
+ESNT.US,D,20221121,000000,38.1438,38.4519,37.93,38.1935,416956.34295512,0
+ESNT.US,D,20221122,000000,38.5514,39.2472,38.4122,39.2075,487735.65239209,0
+ESNT.US,D,20221123,000000,39.0086,39.8139,39.0086,39.5852,512813.50953464,0
+ESNT.US,D,20221125,000000,39.7443,39.7691,39.0484,39.2771,136342.8671979,0
+ESNT.US,D,20221128,000000,39.2273,39.5653,38.5215,38.6408,510015.00979254,0
+ESNT.US,D,20221129,000000,38.3824,38.8993,38.3177,38.78,315195.36796927,0
+ESNT.US,D,20221130,000000,38.72,40.12,38.18,40.09,608544,0
+ESNT.US,D,20221201,000000,40.37,40.59,39.72,40.16,650952,0
+ESNT.US,D,20221202,000000,39.51,39.97,39.34,39.59,381561,0
+ESNT.US,D,20221205,000000,39.09,39.09,37.94,38.07,345874,0
+ESNT.US,D,20221206,000000,37.91,38.09,37.14,37.55,341349,0
+ESNT.US,D,20221207,000000,37.39,38.15,37.2,37.71,340205,0
+ESNT.US,D,20221208,000000,37.93,38.18,37.68,37.78,476384,0
+ESNT.US,D,20221209,000000,37.6,38.01,37.6,37.74,289124,0
+ESNT.US,D,20221212,000000,37.81,38.31,37.34,38.22,428360,0
+ESNT.US,D,20221213,000000,39.59,39.59,38.16,38.24,405749,0
+ESNT.US,D,20221214,000000,38.36,38.77,37.82,38.13,541938,0
+ESNT.US,D,20221215,000000,37.75,38.19,37.52,38.1,544822,0
+ESNT.US,D,20221216,000000,37.71,38.06,37.22,37.56,1165279,0
+ESNT.US,D,20221219,000000,37.52,37.92,37.27,37.45,347036,0
+ESNT.US,D,20221220,000000,37.59,38.1,37.45,37.99,408150,0
+ESNT.US,D,20221221,000000,38.43,39.45,38.43,39.43,375204,0
+ESNT.US,D,20221222,000000,39.17,39.17,37.97,38.61,318334,0
+ESNT.US,D,20221223,000000,38.5,39,38.31,38.97,183688,0
+ESNT.US,D,20221227,000000,39.05,39.15,38.77,39,180743,0
+ESNT.US,D,20221228,000000,39.14,39.2171,38.415,38.44,172024,0
+ESNT.US,D,20221229,000000,38.81,39.42,38.6,39.24,211237,0
+ESNT.US,D,20221230,000000,38.9,39.1399,38.7,38.88,226396,0
+ESNT.US,D,20230103,000000,39.26,39.76,39.04,39.49,312383,0
+ESNT.US,D,20230104,000000,39.9,40.14,39.16,39.51,356483,0
+ESNT.US,D,20230105,000000,38.87,39.05,38.45,38.56,360944,0
+ESNT.US,D,20230106,000000,37.94,38.58,37.04,38.55,507969,0
+ESNT.US,D,20230109,000000,38.67,39.155,38.25,38.29,329384,0
+ESNT.US,D,20230110,000000,38.12,39.09,37.92,39.06,331995,0
+ESNT.US,D,20230111,000000,39.24,39.995,39.22,39.87,406023,0
+ESNT.US,D,20230112,000000,40.1,40.39,39.73,40.07,417932,0
+ESNT.US,D,20230113,000000,39.74,40.325,39.63,40.03,288294,0
+ESNT.US,D,20230117,000000,40.05,40.179,39.8,40.04,264145,0
+ESNT.US,D,20230118,000000,40,41.27,39.95,40.18,354145,0
+ESNT.US,D,20230119,000000,40,40.36,39.39,40.3,395379,0
+ESNT.US,D,20230120,000000,40.45,40.93,40.08,40.92,337294,0
+ESNT.US,D,20230123,000000,40.95,41.53,40.74,40.86,355417,0
+ESNT.US,D,20230124,000000,40.76,41.14,40.58,40.65,260634,0
+ESNT.US,D,20230125,000000,40.43,41.28,40.3,41.18,308467,0
+ESNT.US,D,20230126,000000,41.43,42.74,41.39,42.67,550661,0
+ESNT.US,D,20230127,000000,42.67,43.29,42.62,42.95,718807,0
+ESNT.US,D,20230130,000000,42.69,43.13,42.49,42.67,943571,0
+ESNT.US,D,20230131,000000,42.8,44.13,42.69,44.03,758893,0
+ESNT.US,D,20230201,000000,43.78,44.69,43.45,44.29,521014,0
+ESNT.US,D,20230202,000000,44.59,45.01,44.03,44.31,501796,0
+ESNT.US,D,20230203,000000,44.03,44.66,43.79,44.18,450166,0
+ESNT.US,D,20230206,000000,43.78,43.97,42.9,42.92,582290,0
+ESNT.US,D,20230207,000000,42.51,43.62,42.39,43.51,503492,0
+ESNT.US,D,20230208,000000,43.07,43.62,42.9,42.97,292021,0
+ESNT.US,D,20230209,000000,43.34,43.44,42.375,42.43,403444,0
+ESNT.US,D,20230210,000000,41.93,42.8,41.48,42.33,472854,0
+ESNT.US,D,20230213,000000,42.44,43.58,42.44,43.47,541269,0
+ESNT.US,D,20230214,000000,43.45,44.02,43.2,43.65,434091,0
+ESNT.US,D,20230215,000000,43.31,43.8,43.28,43.75,345551,0
+ESNT.US,D,20230216,000000,43.23,44.08,43.23,43.34,353530,0
+ESNT.US,D,20230217,000000,43.65,43.65,43.14,43.5,564966,0
+ESNT.US,D,20230221,000000,43,43.2569,42.115,42.32,488838,0
+ESNT.US,D,20230222,000000,42.25,42.79,42.125,42.47,572452,0
+ESNT.US,D,20230223,000000,42.67,43.1,42.09,43.04,344469,0
+ESNT.US,D,20230224,000000,42.42,42.92,42.3,42.89,339950,0
+ESNT.US,D,20230227,000000,43.33,43.375,42.82,43.03,382036,0
+ESNT.US,D,20230228,000000,42.89,43.42,42.89,42.95,622084,0
+ESNT.US,D,20230301,000000,42.71,43.37,42.71,43.11,420869,0
+ESNT.US,D,20230302,000000,42.74,43.59,42.74,43.45,495643,0
+ESNT.US,D,20230303,000000,43.75,43.92,43.43,43.71,614081,0
+ESNT.US,D,20230306,000000,43.85,44.66,43.49,43.67,557464,0
+ESNT.US,D,20230307,000000,43.48,43.81,43.335,43.49,659667,0
+ESNT.US,D,20230308,000000,43.62,43.78,43.15,43.43,661985,0
+ESNT.US,D,20230309,000000,42.98,43.07,41.195,41.24,520462,0
+ESNT.US,D,20230310,000000,40.77,41.02,39.34,39.83,771158,0
+ESNT.US,D,20230313,000000,38.48,38.98,36.91,38.01,984641,0
+ESNT.US,D,20230314,000000,39.85,40.15,38.09,38.35,905522,0
+ESNT.US,D,20230315,000000,37.24,37.97,36.79,37.56,1108889,0
+ESNT.US,D,20230316,000000,36.95,39.21,36.53,38.65,545791,0
+ESNT.US,D,20230317,000000,38.08,38.36,36.62,36.78,1270348,0
+ESNT.US,D,20230320,000000,37.45,38.37,37.385,37.88,807245,0
+ESNT.US,D,20230321,000000,38.96,39.239,38.68,38.72,1048958,0
+ESNT.US,D,20230322,000000,38.71,39.27,38.23,38.24,742880,0
+ESNT.US,D,20230323,000000,38.24,38.49,37.735,37.9,962873,0
+ESNT.US,D,20230324,000000,37.32,39,37.32,38.96,676596,0
+ESNT.US,D,20230327,000000,39.67,39.76,38.85,39.39,746010,0
+ESNT.US,D,20230328,000000,39.26,39.56,38.96,39.42,354290,0
+ESNT.US,D,20230329,000000,39.71,39.91,39.51,39.9,309976,0
+ESNT.US,D,20230330,000000,40.13,40.275,39.59,39.69,335798,0
+ESNT.US,D,20230331,000000,40.04,40.11,39.73,40.05,624379,0
+ESNT.US,D,20230403,000000,40.05,40.42,39.74,40.19,446504,0
+ESNT.US,D,20230404,000000,40.28,40.29,39.04,39.25,436659,0
+ESNT.US,D,20230405,000000,38.84,39.64,38.84,39.55,373723,0
+ESNT.US,D,20230406,000000,39.68,40.06,39.56,39.78,261586,0
+ESNT.US,D,20230410,000000,39.66,39.94,39.43,39.77,386670,0
+ESNT.US,D,20230411,000000,40.09,41.015,40.09,40.88,435841,0
+ESNT.US,D,20230412,000000,41.18,41.49,40.85,41.2,312655,0
+ESNT.US,D,20230413,000000,41.23,41.6,40.95,41.52,269288,0
+ESNT.US,D,20230414,000000,41.74,41.87,41.28,41.69,327315,0
+ESNT.US,D,20230417,000000,41.4,41.83,41.22,41.8,255479,0
+ESNT.US,D,20230418,000000,41.84,41.9,41.5,41.74,252402,0
+ESNT.US,D,20230419,000000,41.67,41.98,41.47,41.94,252074,0
+ESNT.US,D,20230420,000000,41.8,42.01,41.56,41.83,288193,0
+ESNT.US,D,20230421,000000,41.83,41.93,41.4,41.84,301808,0
+ESNT.US,D,20230424,000000,41.72,41.84,41.41,41.56,207396,0
+ESNT.US,D,20230425,000000,41.07,41.3,40.83,41.11,312261,0
+ESNT.US,D,20230426,000000,40.73,41.28,40.571,40.68,316506,0
+ESNT.US,D,20230427,000000,40.79,41.63,40.79,41.5,523685,0
+ESNT.US,D,20230428,000000,41.5,42.625,41.4,42.47,356080,0
+ESNT.US,D,20230501,000000,42.31,42.9416,42.18,42.44,307979,0
+ESNT.US,D,20230502,000000,42.22,42.22,40.62,41.54,574825,0
+ESNT.US,D,20230503,000000,41.77,42.71,41.655,41.77,502697,0
+ESNT.US,D,20230504,000000,41.32,41.46,40.33,41.03,419290,0
+ESNT.US,D,20230505,000000,42.57,43.145,41.38,42.62,592921,0
+ESNT.US,D,20230508,000000,43.02,43.365,42.46,43.07,305641,0
+ESNT.US,D,20230509,000000,42.81,43.53,42.52,43.51,350780,0
+ESNT.US,D,20230510,000000,43.99,43.99,43.12,43.6,417936,0
+ESNT.US,D,20230511,000000,43.3,43.69,43.23,43.61,292741,0
+ESNT.US,D,20230512,000000,43.82,43.852,43.22,43.28,363809,0
+ESNT.US,D,20230515,000000,43.39,44.3,43.38,44.17,353732,0
+ESNT.US,D,20230516,000000,44.02,44.25,43.61,43.62,406903,0
+ESNT.US,D,20230517,000000,44.02,44.72,43.83,44.56,374787,0
+ESNT.US,D,20230518,000000,44.44,45.31,44.44,45.17,363742,0
+ESNT.US,D,20230519,000000,45.34,45.67,44.6,44.73,700131,0
+ESNT.US,D,20230522,000000,44.97,45.03,44.4,44.47,351021,0
+ESNT.US,D,20230523,000000,44.17,45.04,44.073,44.16,442342,0
+ESNT.US,D,20230524,000000,43.72,43.99,43.5,43.54,448986,0
+ESNT.US,D,20230525,000000,43.5,43.87,43.27,43.78,317917,0
+ESNT.US,D,20230526,000000,43.66,45.28,43.66,44.64,423206,0
+ESNT.US,D,20230530,000000,44.86,45.25,44.615,45.15,595943,0
+ESNT.US,D,20230531,000000,44.68,45.04,43.87,44.17,673421,0
+ESNT.US,D,20230601,000000,44.1,45.06,44.01,44.97,322533,0
+ESNT.US,D,20230602,000000,45.5,46.46,45.49,46.18,390325,0
+ESNT.US,D,20230605,000000,45.59,45.59,44.51,45.02,408596,0
+ESNT.US,D,20230606,000000,45.11,46.46,44.93,46.32,450957,0
+ESNT.US,D,20230607,000000,46.62,47.48,46.57,47.27,531459,0
+ESNT.US,D,20230608,000000,47.11,47.295,46.6,46.72,369492,0
+ESNT.US,D,20230609,000000,46.58,46.83,46.36,46.6,271941,0
+ESNT.US,D,20230612,000000,46.41,46.8,46.24,46.34,416659,0
+ESNT.US,D,20230613,000000,45.79,46.82,45.65,45.88,474286,0
+ESNT.US,D,20230614,000000,45.77,46.08,44.9,45.1,556534,0
+ESNT.US,D,20230615,000000,44.9,45.53,44.83,45.51,451892,0
+ESNT.US,D,20230616,000000,45.93,46.03,44.93,45.17,1219271,0
+ESNT.US,D,20230620,000000,45.19,45.39,44.87,45.16,368355,0
+ESNT.US,D,20230621,000000,44.95,45.115,44.6855,44.75,387390,0
+ESNT.US,D,20230622,000000,44.75,44.95,44.46,44.74,387919,0
+ESNT.US,D,20230623,000000,44.21,45.015,44.21,44.42,1133031,0
+ESNT.US,D,20230626,000000,44.34,45.1,44.34,44.39,382424,0
+ESNT.US,D,20230627,000000,44.51,45.23,44.49,45.13,437304,0
+ESNT.US,D,20230628,000000,45.42,46.08,45.01,46.07,653401,0
+ESNT.US,D,20230629,000000,46.15,46.765,45.95,46.68,349204,0
+ESNT.US,D,20230630,000000,47,47.37,46.66,46.8,483584,0
+ESNT.US,D,20230703,000000,46.55,47.45,46.55,47.29,203930,0
+ESNT.US,D,20230705,000000,46.93,47,46.31,46.31,321446,0
+ESNT.US,D,20230706,000000,45.73,45.83,44.96,45.57,580278,0
+ESNT.US,D,20230707,000000,45.67,46.4,45.67,46.07,589859,0
+ESNT.US,D,20230710,000000,45.8,46.68,45.76,46.4,337907,0
+ESNT.US,D,20230711,000000,46.69,47,46.66,46.9,361616,0
+ESNT.US,D,20230712,000000,47.74,47.75,47.38,47.59,393799,0
+ESNT.US,D,20230713,000000,47.63,47.95,47.56,47.9,431574,0
+ESNT.US,D,20230714,000000,47.97,47.97,47.32,47.85,331180,0
+ESNT.US,D,20230717,000000,47.66,48.819,47.6,48.6,557892,0
+ESNT.US,D,20230718,000000,48.82,49.189,48.74,49,267605,0
+ESNT.US,D,20230719,000000,49.09,49.36,48.89,49.25,474670,0
+ESNT.US,D,20230720,000000,49.37,49.465,49.01,49.45,661294,0
+ESNT.US,D,20230721,000000,49.71,49.83,49.09,49.2,580447,0
+ESNT.US,D,20230724,000000,49.11,49.64,49.01,49.61,489900,0
+ESNT.US,D,20230725,000000,49.6,50.12,49.46,49.51,416658,0
+ESNT.US,D,20230726,000000,49.51,50.13,49.51,49.96,364317,0
+ESNT.US,D,20230727,000000,50.29,50.37,49.5,49.77,367301,0
+ESNT.US,D,20230728,000000,50.25,50.25,49.44,49.74,411643,0
+ESNT.US,D,20230731,000000,49.7,49.97,49.35,49.6,400078,0
+ESNT.US,D,20230801,000000,49.38,49.7,49.19,49.65,285152,0
+ESNT.US,D,20230802,000000,49.39,51.0517,49.37,50.66,705500,0
+ESNT.US,D,20230803,000000,50.36,51.34,50.36,51.13,1019743,0
+ESNT.US,D,20230804,000000,51.68,53.63,50.465,52.76,808262,0
+ESNT.US,D,20230807,000000,53.26,53.66,52.6,53.21,422372,0
+ESNT.US,D,20230808,000000,52.74,52.944,52.39,52.92,427705,0
+ESNT.US,D,20230809,000000,52.79,53.23,52.58,52.68,359294,0
+ESNT.US,D,20230810,000000,52.87,53.29,51.91,52.08,317939,0
+ESNT.US,D,20230811,000000,51.78,52.5,51.78,52.35,240440,0
+ESNT.US,D,20230814,000000,52.06,52.53,51.95,52.44,257027,0
+ESNT.US,D,20230815,000000,51.96,52.36,51.6,51.62,360707,0
+ESNT.US,D,20230816,000000,51.63,52.065,50.55,50.58,315940,0
+ESNT.US,D,20230817,000000,50.73,50.795,50.16,50.35,323226,0
+ESNT.US,D,20230818,000000,49.87,50.61,49.87,50.34,561455,0
+ESNT.US,D,20230821,000000,50.32,50.537,49.84,50.01,340356,0
+ESNT.US,D,20230822,000000,50.22,50.23,49.555,49.61,282409,0
+ESNT.US,D,20230823,000000,49.8,50.16,49.5,50.13,258527,0
+ESNT.US,D,20230824,000000,49.98,50.815,49.98,50.42,307738,0
+ESNT.US,D,20230825,000000,50.55,51.04,50.16,50.57,272303,0
+ESNT.US,D,20230828,000000,50.43,51.04,50.34,50.39,304881,0
+ESNT.US,D,20230829,000000,50.5,50.77,50.13,50.68,323441,0
+ESNT.US,D,20230830,000000,50.48,50.98,50.48,50.59,301174,0
+ESNT.US,D,20230831,000000,50.28,50.67,50.06,50.22,547677,0
+ESNT.US,D,20230901,000000,50.5,51.04,50.5,50.76,290434,0
+ESNT.US,D,20230905,000000,50.41,50.43,48.75,49.3,601390,0
+ESNT.US,D,20230906,000000,49.35,49.71,49.24,49.5,495593,0
+ESNT.US,D,20230907,000000,49.64,49.9,49.27,49.47,417558,0
+ESNT.US,D,20230908,000000,49.25,49.9,49.19,49.63,311725,0
+ESNT.US,D,20230911,000000,49.91,50.04,49.435,49.55,344802,0
+ESNT.US,D,20230912,000000,49.62,50,49.59,49.72,298670,0
+ESNT.US,D,20230913,000000,49.95,50.1,48.76,48.94,487440,0
+ESNT.US,D,20230914,000000,49.37,49.77,48.995,49.25,483384,0
+ESNT.US,D,20230915,000000,48.91,49.325,48.875,49.32,1141015,0
+ESNT.US,D,20230918,000000,49.63,50.2499,49.5,50.07,421389,0
+ESNT.US,D,20230919,000000,50.06,50.27,49.72,49.76,393882,0
+ESNT.US,D,20230920,000000,49.99,50.17,49.18,49.19,453746,0
+ESNT.US,D,20230921,000000,48.96,49.0246,48.5,48.53,421558,0
+ESNT.US,D,20230922,000000,48.44,48.87,48.38,48.39,492328,0
+ESNT.US,D,20230925,000000,48.14,48.92,48.14,48.69,274586,0
+ESNT.US,D,20230926,000000,48.4,48.645,47.89,48.12,334957,0
+ESNT.US,D,20230927,000000,48.38,48.38,47.595,47.86,317642,0
+ESNT.US,D,20230928,000000,47.92,48.645,47.82,48.32,334656,0
+ESNT.US,D,20230929,000000,48.19,48.38,47.17,47.29,684126,0
+ESNT.US,D,20231002,000000,47.31,47.54,46.78,46.89,535349,0
+ESNT.US,D,20231003,000000,46.67,46.8003,45.8,46.34,474160,0
+ESNT.US,D,20231004,000000,46.3,47.18,46.215,46.97,453543,0
+ESNT.US,D,20231005,000000,46.89,47.67,46.89,47.51,682185,0
+ESNT.US,D,20231006,000000,47.32,48.12,47.32,47.54,726724,0
+ESNT.US,D,20231009,000000,47.18,48.059,47.18,47.68,244849,0
+ESNT.US,D,20231010,000000,47.84,48.46,47.84,48.1,334647,0
+ESNT.US,D,20231011,000000,48.09,48.72,48.09,48.71,299867,0
+ESNT.US,D,20231012,000000,48.82,48.82,47.84,48.55,405649,0
+ESNT.US,D,20231013,000000,48.71,48.98,47.49,47.86,381535,0
+ESNT.US,D,20231016,000000,48.4,49.231,48.26,49.1,488167,0
+ESNT.US,D,20231017,000000,48.93,49.84,48.93,49.45,598708,0
+ESNT.US,D,20231018,000000,48.95,49.27,48.33,48.43,352318,0
+ESNT.US,D,20231019,000000,48.11,48.41,47.08,47.36,376971,0
+ESNT.US,D,20231020,000000,47.42,47.56,46.57,46.93,568861,0
+ESNT.US,D,20231023,000000,46.78,47.115,46.4,46.9,633387,0
+ESNT.US,D,20231024,000000,47.07,47.42,46.44,46.7,291726,0
+ESNT.US,D,20231025,000000,46.25,46.73,46.25,46.45,335991,0
+ESNT.US,D,20231026,000000,46.59,47.12,46.365,46.43,526912,0
+ESNT.US,D,20231027,000000,46.36,46.49,45.63,46.03,507361,0
+ESNT.US,D,20231030,000000,46.58,46.6,46.08,46.3,748212,0
+ESNT.US,D,20231031,000000,46.29,47.465,46.29,47.24,855977,0
+ESNT.US,D,20231101,000000,47.24,47.82,46.93,47.79,424677,0
+ESNT.US,D,20231102,000000,48.1,48.95,47.37,48.07,558934,0
+ESNT.US,D,20231103,000000,49.29,49.3,48.34,49.06,376113,0
+ESNT.US,D,20231106,000000,48.97,49.225,48.48,49.21,341244,0
+ESNT.US,D,20231107,000000,49.22,49.22,48.34,48.65,315132,0
+ESNT.US,D,20231108,000000,48.56,48.73,48,48.03,333993,0
+ESNT.US,D,20231109,000000,48.26,48.32,47.69,47.81,303471,0
+ESNT.US,D,20231110,000000,47.91,48.63,47.91,48.42,308554,0
+ESNT.US,D,20231113,000000,48.21,48.67,48.07,48.25,227207,0
+ESNT.US,D,20231114,000000,49.5,49.65,49.145,49.51,433024,0
+ESNT.US,D,20231115,000000,49.36,49.86,49.15,49.18,554890,0
+ESNT.US,D,20231116,000000,49.33,49.33,47.655,47.73,516351,0
+ESNT.US,D,20231117,000000,47.92,48.42,47.92,48.39,501799,0
+ESNT.US,D,20231120,000000,48.36,48.79,48.12,48.77,506181,0
+ESNT.US,D,20231121,000000,48.56,48.665,47.72,47.76,361943,0
+ESNT.US,D,20231122,000000,48.17,48.5,47.93,48.24,283596,0
+ESNT.US,D,20231124,000000,48.34,48.54,48.2,48.4,90490,0
+ESNT.US,D,20231127,000000,48.1,48.38,48.07,48.29,301203,0
+ESNT.US,D,20231128,000000,48.26,48.26,47.66,47.77,354984,0
+ESNT.US,D,20231129,000000,48.06,48.43,47.98,48.01,402616,0
+ESNT.US,D,20231130,000000,47.82,48.46,47.56,48.34,479333,0
+ESNT.US,D,20231201,000000,48.21,49.16,47.995,49.05,505528,0
+ESNT.US,D,20231204,000000,48.99,49.625,48.99,49.38,408446,0
+ESNT.US,D,20231205,000000,49.3,49.38,48.48,48.51,361629,0
+ESNT.US,D,20231206,000000,48.74,49.265,48.075,48.17,434844,0
+ESNT.US,D,20231207,000000,48.39,48.88,48.08,48.86,440594,0
+ESNT.US,D,20231208,000000,48.86,49.72,48.73,49.46,398178,0
+ESNT.US,D,20231211,000000,49.41,50.18,49.41,49.97,354315,0
+ESNT.US,D,20231212,000000,49.87,50.61,49.665,50.19,338657,0
+ESNT.US,D,20231213,000000,50.47,51.75,50.37,51.71,651621,0
+ESNT.US,D,20231214,000000,52.48,52.77,51.86,52.4,603064,0
+ESNT.US,D,20231215,000000,52.47,52.47,50.83,50.9,1808730,0
+ESNT.US,D,20231218,000000,51.09,51.605,50.83,51.16,456831,0
+ESNT.US,D,20231219,000000,51.31,52.445,51.1,52.1,548081,0
+ESNT.US,D,20231220,000000,52.11,52.99,51.89,51.99,651538,0
+ESNT.US,D,20231221,000000,52.23,52.87,51.93,52.78,496770,0
+ESNT.US,D,20231222,000000,53.03,53.39,52.985,53.2,356410,0
+ESNT.US,D,20231226,000000,53.36,53.63,53.1,53.28,248523,0
+ESNT.US,D,20231227,000000,53.22,53.5,53.14,53.24,257918,0
+ESNT.US,D,20231228,000000,53.14,53.66,52.95,53.33,244001,0
+ESNT.US,D,20231229,000000,53.42,53.42,52.74,52.74,367614,0
+ESNT.US,D,20240102,000000,52.53,52.96,52.23,52.9,356190,0
+ESNT.US,D,20240103,000000,52.39,53.115,51.99,52.66,603670,0
+ESNT.US,D,20240104,000000,52.91,53.27,52.705,53.15,572633,0
+ESNT.US,D,20240105,000000,53.03,53.91,52.77,52.85,505645,0
+ESNT.US,D,20240108,000000,53.07,53.45,52.84,53.38,418039,0
+ESNT.US,D,20240109,000000,52.71,52.75,51.93,52.5,494348,0
+ESNT.US,D,20240110,000000,52.47,53.17,52.47,53.12,384611,0
+ESNT.US,D,20240111,000000,52.95,53.19,52.06,52.85,500021,0
+ESNT.US,D,20240112,000000,53.5,53.76,53.06,53.56,424037,0
+ESNT.US,D,20240116,000000,53.28,53.65,52.6,52.79,402830,0
+ESNT.US,D,20240117,000000,52.27,52.96,52.26,52.79,400880,0
+ESNT.US,D,20240118,000000,52.96,53.49,52.61,53.48,376040,0
+ESNT.US,D,20240119,000000,53.76,55.22,53.53,55.21,767304,0
+ESNT.US,D,20240122,000000,55.72,55.99,55.01,55.18,579545,0
+ESNT.US,D,20240123,000000,55.32,55.56,54.54,54.6,549102,0
+ESNT.US,D,20240124,000000,55.06,55.54,54.84,55.04,316289,0
+ESNT.US,D,20240125,000000,55.63,55.76,54.67,55.28,387281,0
+ESNT.US,D,20240126,000000,55.56,55.7799,55.23,55.6,333339,0
+ESNT.US,D,20240129,000000,55.42,55.75,55.23,55.65,378533,0
+ESNT.US,D,20240130,000000,55.52,56.3,55.52,56.21,311784,0
+ESNT.US,D,20240131,000000,56.21,56.45,55.085,55.16,511279,0
+ESNT.US,D,20240201,000000,55.16,55.3,54.155,55.13,485717,0
+ESNT.US,D,20240202,000000,54.72,55.31,54.68,54.71,464449,0
+ESNT.US,D,20240205,000000,54.27,54.27,53.07,53.55,350662,0
+ESNT.US,D,20240206,000000,53.54,54.33,53.54,53.87,567517,0
+ESNT.US,D,20240207,000000,53.93,53.93,53.02,53.14,516524,0
+ESNT.US,D,20240208,000000,52.97,53.19,52.05,52.91,711005,0
+ESNT.US,D,20240209,000000,54.62,54.62,50.655,51.75,1089772,0
+ESNT.US,D,20240212,000000,52.17,53.42,52.16,53.06,972243,0
+ESNT.US,D,20240213,000000,52.11,52.88,51.32,51.73,876612,0
+ESNT.US,D,20240214,000000,52.25,52.325,51.43,52.2,758242,0
+ESNT.US,D,20240215,000000,52.6,53.505,52.3412,53.47,730040,0
+ESNT.US,D,20240216,000000,53.28,53.405,52.33,52.36,748282,0
+ESNT.US,D,20240220,000000,51.83,52.29,51.69,51.94,569092,0
+ESNT.US,D,20240221,000000,52.12,52.84,51.9323,52.69,451102,0
+ESNT.US,D,20240222,000000,52.68,52.815,51.99,52.31,529552,0
+ESNT.US,D,20240223,000000,52.31,53.44,52.305,52.88,349625,0
+ESNT.US,D,20240226,000000,52.45,52.9,52.28,52.31,349490,0
+ESNT.US,D,20240227,000000,52.49,52.725,52.155,52.58,310247,0
+ESNT.US,D,20240228,000000,52.31,53.82,52.31,53.39,494531,0
+ESNT.US,D,20240229,000000,53.98,53.98,52.88,53.57,558184,0
+ESNT.US,D,20240301,000000,53.46,53.69,53.225,53.57,403996,0
+ESNT.US,D,20240304,000000,53.62,54.63,53.42,53.55,390580,0
+ESNT.US,D,20240305,000000,53.42,54.12,53.17,53.67,474410,0
+ESNT.US,D,20240306,000000,53.83,54.54,53.54,53.84,489572,0
+ESNT.US,D,20240307,000000,54.25,54.86,53.77,53.97,469682,0
+ESNT.US,D,20240308,000000,54.41,54.94,53.88,53.96,401888,0
+ESNT.US,D,20240311,000000,53.66,55.73,53.66,55.65,630993,0
+ESNT.US,D,20240312,000000,55.2,55.98,55.13,55.66,505726,0
+ESNT.US,D,20240313,000000,55.62,56.36,55.54,55.88,563933,0
+ESNT.US,D,20240314,000000,55.75,56.28,54.97,55.32,431208,0
+ESNT.US,D,20240315,000000,55.01,55.88,54.85,55.33,2099526,0
+ESNT.US,D,20240318,000000,55.17,55.54,54.38,54.42,418332,0
+ESNT.US,D,20240319,000000,54.48,55.885,54.48,55.86,646320,0
+ESNT.US,D,20240320,000000,55.78,58.545,55.705,58.03,689249,0
+ESNT.US,D,20240321,000000,58.21,58.67,57.78,58.47,689984,0
+ESNT.US,D,20240322,000000,58.42,58.595,57.495,57.7,454520,0
+ESNT.US,D,20240325,000000,57.5,58.56,57.5,57.95,354047,0
+ESNT.US,D,20240326,000000,58.31,58.42,57.45,57.59,556713,0
+ESNT.US,D,20240327,000000,57.72,59.1,57.72,59.04,433924,0
+ESNT.US,D,20240328,000000,59.13,59.9,59.13,59.51,457552,0
+ESNT.US,D,20240401,000000,59.37,59.505,58.53,58.87,503197,0
+ESNT.US,D,20240402,000000,58.38,59.088,58,58.54,549021,0
+ESNT.US,D,20240403,000000,57.8,58.73,57.3308,58.18,560655,0
+ESNT.US,D,20240404,000000,58.88,58.88,56.325,56.45,483569,0
+ESNT.US,D,20240405,000000,56.79,57.3,56.475,56.73,349433,0
+ESNT.US,D,20240408,000000,56.99,57.18,56.68,56.81,304984,0
+ESNT.US,D,20240409,000000,56.86,57.05,56.17,56.22,393348,0
+ESNT.US,D,20240410,000000,55.37,55.37,53.57,54.09,556720,0
+ESNT.US,D,20240411,000000,54.11,54.275,53.72,54.03,536749,0
+ESNT.US,D,20240412,000000,53.47,53.895,53.33,53.66,334561,0
+ESNT.US,D,20240415,000000,53.95,54.21,52.84,53.28,412479,0
+ESNT.US,D,20240416,000000,52.89,52.97,52.31,52.67,355222,0
+ESNT.US,D,20240417,000000,53.09,53.21,52.33,52.33,337698,0
+ESNT.US,D,20240418,000000,52.42,53.125,52.42,52.67,393193,0
+ESNT.US,D,20240419,000000,52.69,53.49,52.69,53.46,534602,0
+ESNT.US,D,20240422,000000,53.8,54.13,53.23,53.91,345944,0
+ESNT.US,D,20240423,000000,53.92,54.44,53.51,54.15,715841,0
+ESNT.US,D,20240424,000000,53.85,54.25,53.66,54.17,540411,0
+ESNT.US,D,20240425,000000,53.83,54,53.14,53.86,410517,0
+ESNT.US,D,20240426,000000,53.86,54.18,53.78,53.98,499921,0
+ESNT.US,D,20240429,000000,54.1,54.415,53.64,53.68,429146,0
+ESNT.US,D,20240430,000000,53.38,53.73,52.85,52.97,509952,0
+ESNT.US,D,20240501,000000,53.07,53.93,53.03,53.59,1074843,0
+ESNT.US,D,20240502,000000,54.06,54.41,53.25,54.28,792344,0
+ESNT.US,D,20240503,000000,54.64,55.05,53.045,54.54,555660,0
+ESNT.US,D,20240506,000000,55.38,55.79,54.9,55.76,644346,0
+ESNT.US,D,20240507,000000,56.01,56.84,56.01,56.4,801394,0
+ESNT.US,D,20240508,000000,56.33,56.49,55.91,56.01,651367,0
+ESNT.US,D,20240509,000000,55.88,56.7,55.88,56.53,537859,0
+ESNT.US,D,20240510,000000,56.72,56.85,56.422,56.73,499481,0
+ESNT.US,D,20240513,000000,57,57.1,56.155,56.35,300496,0
+ESNT.US,D,20240514,000000,56.61,56.61,55.65,56.17,555452,0
+ESNT.US,D,20240515,000000,56.44,56.65,56.22,56.44,337371,0
+ESNT.US,D,20240516,000000,56.39,56.77,56.17,56.65,343486,0
+ESNT.US,D,20240517,000000,56.82,57.11,56.295,56.83,333921,0
+ESNT.US,D,20240520,000000,56.66,57,55.72,55.88,448720,0
+ESNT.US,D,20240521,000000,55.82,56.39,55.82,56.3,313023,0
+ESNT.US,D,20240522,000000,56.04,56.66,55.86,56.18,329296,0
+ESNT.US,D,20240523,000000,56.35,56.44,55.49,55.7,472337,0
+ESNT.US,D,20240524,000000,55.88,56.41,55.87,56.19,367950,0
+ESNT.US,D,20240528,000000,56.29,56.58,55.45,55.58,478476,0
+ESNT.US,D,20240529,000000,55.04,55.31,54.73,55.1,478208,0
+ESNT.US,D,20240530,000000,55.56,56.44,55.56,56.37,418880,0
+ESNT.US,D,20240531,000000,56.28,56.7,56.02,56.7,640983,0
+ESNT.US,D,20240603,000000,57.41,57.81,56.88,57.77,540822,0
+ESNT.US,D,20240604,000000,57.31,58.21,56.98,57.1,418935,0
+ESNT.US,D,20240605,000000,57.26,57.54,56.64,57.43,456930,0
+ESNT.US,D,20240606,000000,57.29,57.66,56.48,56.78,349604,0
+ESNT.US,D,20240607,000000,56.6,56.87,56.09,56.47,446048,0
+ESNT.US,D,20240610,000000,55.81,56.11,55.26,56.02,545000,0
+ESNT.US,D,20240611,000000,55.72,55.72,54.84,55.03,392250,0
+ESNT.US,D,20240612,000000,56.21,57.09,56.02,56.57,462787,0
+ESNT.US,D,20240613,000000,56.39,56.6,55.43,55.89,519328,0
+ESNT.US,D,20240614,000000,54.99,55.53,54.69,54.86,344886,0
+ESNT.US,D,20240617,000000,54.47,55.905,54.47,55.73,314365,0
+ESNT.US,D,20240618,000000,55.66,56.065,55.37,55.97,371040,0
+ESNT.US,D,20240620,000000,55.49,56.51,55.49,56.5,288064,0
+ESNT.US,D,20240621,000000,56.58,56.755,56.04,56.61,1113894,0
+ESNT.US,D,20240624,000000,56.89,57.68,56.8025,57.34,278392,0
+ESNT.US,D,20240625,000000,57.31,57.31,56.2,56.55,499845,0
+ESNT.US,D,20240626,000000,56.55,56.55,55.65,55.81,507230,0
+ESNT.US,D,20240627,000000,55.76,55.9,55.47,55.87,417805,0
+ESNT.US,D,20240628,000000,56.42,56.77,55.92,56.19,1161800,0
+ESNT.US,D,20240701,000000,56.41,56.47,55.52,55.72,509491,0
+ESNT.US,D,20240702,000000,55.7,56.68,55.585,56.58,380237,0
+ESNT.US,D,20240703,000000,56.7,56.7,55.85,55.93,174546,0
+ESNT.US,D,20240705,000000,55.65,55.965,55.4,55.41,332964,0
+ESNT.US,D,20240708,000000,55.7,56.15,54.93,54.95,407028,0
+ESNT.US,D,20240709,000000,55.09,55.79,54.86,55.16,358006,0
+ESNT.US,D,20240710,000000,55.35,55.99,55.33,55.82,371608,0
+ESNT.US,D,20240711,000000,56.6,57.81,56.3,57.56,460649,0
+ESNT.US,D,20240712,000000,58.06,59.11,57.93,58.72,597707,0
+ESNT.US,D,20240715,000000,59.27,60.42,59.13,59.83,548364,0
+ESNT.US,D,20240716,000000,60.16,61.9,59.85,61.36,788801,0
+ESNT.US,D,20240717,000000,61.16,62.06,61.16,61.37,650291,0
+ESNT.US,D,20240718,000000,60.87,61.74,60.7,60.84,600521,0
+ESNT.US,D,20240719,000000,60.86,60.97,60.27,60.6,437597,0
+ESNT.US,D,20240722,000000,60.6,61,60.32,60.92,750422,0
+ESNT.US,D,20240723,000000,60.92,61.68,60.385,61.21,681849,0
+ESNT.US,D,20240724,000000,60.99,61.56,60.48,60.53,460742,0
+ESNT.US,D,20240725,000000,60.98,62.89,60.905,62.09,707876,0
+ESNT.US,D,20240726,000000,62.78,62.995,62,62.85,661146,0
+ESNT.US,D,20240729,000000,62.98,63.15,61.85,61.97,634413,0
+ESNT.US,D,20240730,000000,62.23,63.04,62.23,62.56,567911,0
+ESNT.US,D,20240731,000000,62.94,64.05,62.2,62.84,566156,0
+ESNT.US,D,20240801,000000,62.97,63.77,60.63,61.25,636652,0
+ESNT.US,D,20240802,000000,59.66,62.02,58.28,59.95,743871,0
+ESNT.US,D,20240805,000000,59.35,59.35,57.47,58.57,681353,0
+ESNT.US,D,20240806,000000,58.51,59.42,58.02,58.98,426835,0
+ESNT.US,D,20240807,000000,59.55,59.72,58.57,58.7,355163,0
+ESNT.US,D,20240808,000000,59.18,59.82,59.11,59.45,281262,0
+ESNT.US,D,20240809,000000,59.51,59.91,59.38,59.77,469107,0
+ESNT.US,D,20240812,000000,59.9,59.91,58.22,58.35,363483,0
+ESNT.US,D,20240813,000000,58.7,59.19,58.37,59.15,372348,0
+ESNT.US,D,20240814,000000,59.37,59.43,58.655,59.25,394122,0
+ESNT.US,D,20240815,000000,60.4,60.68,59.5675,60.47,342027,0
+ESNT.US,D,20240816,000000,60.51,61.295,60.345,60.95,467170,0
+ESNT.US,D,20240819,000000,61.07,61.61,61,61.57,253551,0
+ESNT.US,D,20240820,000000,61.48,61.48,60.825,61.22,406835,0
+ESNT.US,D,20240821,000000,61.39,61.77,60.76,61.71,263955,0
+ESNT.US,D,20240822,000000,61.76,62.12,61.36,61.69,228325,0
+ESNT.US,D,20240823,000000,62.13,63.55,61.79,62.92,516034,0
+ESNT.US,D,20240826,000000,63.55,63.7846,62.89,62.94,375712,0
+ESNT.US,D,20240827,000000,62.54,63.31,62.425,63.1,378859,0
+ESNT.US,D,20240828,000000,62.96,63.89,62.93,63.49,175867,0
+ESNT.US,D,20240829,000000,64.03,64.05,63.53,63.7,230569,0
+ESNT.US,D,20240830,000000,63.49,64.42,63.485,64.29,286535,0
+ESNT.US,D,20240903,000000,63.5,64.44,63.04,63.49,545881,0
+ESNT.US,D,20240904,000000,63.45,64.44,63.41,64.18,390431,0
+ESNT.US,D,20240905,000000,64.62,64.69,62.99,63.45,545304,0
+ESNT.US,D,20240906,000000,63.6,64.2,62.56,62.63,388465,0
+ESNT.US,D,20240909,000000,62.76,63.185,61.9,62.59,603208,0
+ESNT.US,D,20240910,000000,62.41,63.06,61.9,62.95,405176,0
+ESNT.US,D,20240911,000000,62.4,62.485,60.74,61.78,393385,0
+ESNT.US,D,20240912,000000,61.94,62.57,61.6,62.02,565434,0
+ESNT.US,D,20240913,000000,62.82,63.92,62.68,63.72,360566,0
+ESNT.US,D,20240916,000000,64.09,64.54,63.74,64.32,398773,0
+ESNT.US,D,20240917,000000,64.68,64.76,63.44,63.49,480199,0
+ESNT.US,D,20240918,000000,63.85,65.08,63.54,64.28,446860,0
+ESNT.US,D,20240919,000000,65.32,65.335,63.5,64.54,373878,0
+ESNT.US,D,20240920,000000,64.21,64.21,63.27,63.52,1627705,0
+ESNT.US,D,20240923,000000,63.68,64.495,63.47,64.2,337342,0
+ESNT.US,D,20240924,000000,64.07,64.44,63.36,63.42,371274,0
+ESNT.US,D,20240925,000000,63.41,63.62,62.59,63.23,296139,0
+ESNT.US,D,20240926,000000,63.72,63.98,63.31,63.35,313545,0
+ESNT.US,D,20240927,000000,64.25,64.88,63.68,63.87,340410,0
+ESNT.US,D,20240930,000000,63.785,64.54,63.48,64.29,360119,0
+ESNT.US,D,20241001,000000,64.12,64.275,63.17,63.82,276321,0
+ESNT.US,D,20241002,000000,63.36,63.94,63.26,63.66,546287,0
+ESNT.US,D,20241003,000000,63.36,63.83,62.89,63.26,445398,0
+ESNT.US,D,20241004,000000,64.33,64.51,63.59,64.18,333367,0
+ESNT.US,D,20241007,000000,63.97,63.97,62.54,62.76,321400,0
+ESNT.US,D,20241008,000000,63.33,63.51,62.8501,63.15,442377,0
+ESNT.US,D,20241009,000000,63.04,63.92,62.93,63.21,266878,0
+ESNT.US,D,20241010,000000,63,63.18,62.17,62.71,344585,0
+ESNT.US,D,20241011,000000,62.86,63.88,62.86,63.38,283679,0
+ESNT.US,D,20241014,000000,63.35,63.58,62.98,63.44,368735,0
+ESNT.US,D,20241015,000000,63.75,64.42,63.48,63.72,780649,0
+ESNT.US,D,20241016,000000,64.22,64.726,64.03,64.54,535104,0
+ESNT.US,D,20241017,000000,64.76,64.98,64.3,64.9,521348,0
+ESNT.US,D,20241018,000000,65.19,65.19,63.89,63.95,447832,0
+ESNT.US,D,20241021,000000,63.72,63.93,62.39,62.4,389149,0
+ESNT.US,D,20241022,000000,62.13,62.45,61.935,62.26,563113,0
+ESNT.US,D,20241023,000000,61.95,62.26,61.33,61.8,393442,0
+ESNT.US,D,20241024,000000,61.69,61.99,61.31,61.56,822762,0
+ESNT.US,D,20241025,000000,62,62,60.36,60.46,437829,0
+ESNT.US,D,20241028,000000,60.82,61.4625,60.82,61.09,400508,0
+ESNT.US,D,20241029,000000,60.41,60.98,60.3349,60.9,572622,0
+ESNT.US,D,20241030,000000,60.82,61.76,60.755,61,773013,0
+ESNT.US,D,20241031,000000,60.8,61.005,59.98,60.01,548719,0
+ESNT.US,D,20241101,000000,57.5,57.7775,53.46,53.77,1943694,0
+ESNT.US,D,20241104,000000,54.01,54.99,53.94,54.11,1488295,0
+ESNT.US,D,20241105,000000,53.63,54.125,53.2268,53.65,1519394,0
+ESNT.US,D,20241106,000000,56.56,57.18,54.1,56.43,1174185,0
+ESNT.US,D,20241107,000000,56.21,56.21,54.78,55.29,775238,0
+ESNT.US,D,20241108,000000,55.38,55.88,55.131,55.27,577665,0
+ESNT.US,D,20241111,000000,55.68,56.13,55.42,56,1168539,0
+ESNT.US,D,20241112,000000,55.96,57.07,55.96,57.05,810060,0
+ESNT.US,D,20241113,000000,57.19,57.68,56.7,56.88,1012100,0
+ESNT.US,D,20241114,000000,56.94,57.165,55.38,55.66,991914,0
+ESNT.US,D,20241115,000000,55.965,56.45,55.425,55.5,994066,0
+ESNT.US,D,20241118,000000,55.5,56.21,55.5,56,681650,0
+ESNT.US,D,20241119,000000,55.19,56.02,55.19,55.79,842836,0
+ESNT.US,D,20241120,000000,55.735,55.735,55.19,55.71,574185,0
+ESNT.US,D,20241121,000000,55.92,56.17,55.45,55.93,508296,0
+ESNT.US,D,20241122,000000,56.36,56.95,56.21,56.76,686370,0
+ESNT.US,D,20241125,000000,57.5599,58.78,57.37,58.12,987184,0
+ESNT.US,D,20241126,000000,57.905,58.05,57.28,57.75,661019,0
+ESNT.US,D,20241127,000000,58.13,58.5,57.71,57.74,497444,0
+ESNT.US,D,20241129,000000,57.91,58.103,57.62,57.78,308791,0
+ESNT.US,D,20241202,000000,57.49,57.78,56.97,57.02,647294,0
+ESNT.US,D,20241203,000000,57.33,57.33,56.73,56.86,860610,0
+ESNT.US,D,20241204,000000,56.91,57.06,55.96,56.31,528236,0
+ESNT.US,D,20241205,000000,56.29,56.82,55.9501,56.4,464906,0
+ESNT.US,D,20241206,000000,56.81,56.81,56.01,56.14,533882,0
+ESNT.US,D,20241209,000000,56.065,56.065,54.5718,54.73,676957,0
+ESNT.US,D,20241210,000000,54.815,55.36,54.03,55.16,672646,0
+ESNT.US,D,20241211,000000,55.465,55.79,55.15,55.51,552416,0
+ESNT.US,D,20241212,000000,55.38,55.86,55.3,55.41,500506,0
+ESNT.US,D,20241213,000000,55.48,55.52,54.81,55.19,893387,0
+ESNT.US,D,20241216,000000,55.1,55.95,55.1,55.63,1001339,0
+ESNT.US,D,20241217,000000,55.22,55.63,54.5,54.63,777211,0
+ESNT.US,D,20241218,000000,54.495,55.21,52.22,52.73,820566,0
+ESNT.US,D,20241219,000000,52.885,53.48,52.72,52.91,731295,0
+ESNT.US,D,20241220,000000,52.575,53.885,52.37,53.26,2324013,0
+ESNT.US,D,20241223,000000,53.315,53.66,52.965,53.4,478891,0
+ESNT.US,D,20241224,000000,53.08,53.9,53.08,53.84,224854,0
+ESNT.US,D,20241226,000000,53.565,54.57,53.46,54.42,403979,0
+ESNT.US,D,20241227,000000,54.255,54.55,53.79,54.06,494293,0
+ESNT.US,D,20241230,000000,53.89,54.31,53.46,54.13,383848,0
+ESNT.US,D,20241231,000000,54.47,54.94,54.33,54.44,500785,0
+ESNT.US,D,20250102,000000,54.62,54.99,54.14,54.48,449661,0
+ESNT.US,D,20250103,000000,54.71,55.15,54.57,55.01,504363,0
+ESNT.US,D,20250106,000000,54.42,54.87,53.55,53.6,703145,0
+ESNT.US,D,20250107,000000,53.72,54.59,53.68,54.19,743254,0
+ESNT.US,D,20250108,000000,53.61,55.15,53.6,55.04,984966,0
+ESNT.US,D,20250110,000000,53.97,54.59,53.6,54.48,1865440,0
+ESNT.US,D,20250113,000000,54.09,55.55,54,55.51,815913,0
+ESNT.US,D,20250114,000000,55.655,56.98,55.41,56.6,1287981,0
+ESNT.US,D,20250115,000000,57.345,57.72,56.7,57.66,732398,0
+ESNT.US,D,20250116,000000,57.645,58.13,57.42,57.49,914621,0
+ESNT.US,D,20250117,000000,57.48,58.16,57.19,57.71,1260784,0
+ESNT.US,D,20250121,000000,57.55,58.57,57.475,57.87,852120,0
+ESNT.US,D,20250122,000000,57.5,57.895,56.88,57.53,750626,0
+ESNT.US,D,20250123,000000,56.47,58.157,56.28,57.72,767469,0
+ESNT.US,D,20250124,000000,57.395,57.845,57.26,57.56,544545,0
+ESNT.US,D,20250127,000000,58,59.36,57.63,59.25,519344,0
+ESNT.US,D,20250128,000000,59.11,59.65,58.31,58.65,576939,0
+ESNT.US,D,20250129,000000,58.43,59.29,58.22,58.46,527278,0
+ESNT.US,D,20250130,000000,58.76,59.43,58.57,59,412805,0
+ESNT.US,D,20250131,000000,59,59,57.86,58.25,738407,0
+ESNT.US,D,20250203,000000,57.32,58.15,57.12,57.44,652229,0
+ESNT.US,D,20250204,000000,57.405,58.416,57.28,58.23,594064,0
+ESNT.US,D,20250205,000000,58.42,59.22,58.02,59.2,733587,0
+ESNT.US,D,20250206,000000,59.33,59.53,58.66,59.03,604764,0
+ESNT.US,D,20250207,000000,59.01,59.03,58.18,58.51,498199,0
+ESNT.US,D,20250210,000000,58.74,58.74,57.99,58.11,516044,0
+ESNT.US,D,20250211,000000,57.75,58.4,57.75,58.1,550331,0
+ESNT.US,D,20250212,000000,57.82,57.82,56.72,57.11,607094,0
+ESNT.US,D,20250213,000000,57.345,57.91,57.27,57.91,901033,0
+ESNT.US,D,20250214,000000,56.83,58.58,56.27,56.41,1784852,0
+ESNT.US,D,20250218,000000,56.37,57.17,56,56.31,1381931,0
+ESNT.US,D,20250219,000000,55.78,56.33,55.22,55.84,1355345,0
+ESNT.US,D,20250220,000000,55.71,56.3,55.59,56.09,757889,0
+ESNT.US,D,20250221,000000,56.425,56.8,56.1,56.17,1251707,0
+ESNT.US,D,20250224,000000,56.71,56.98,56.4,56.42,881171,0
+ESNT.US,D,20250225,000000,56.94,57.475,56.32,56.81,756176,0
+ESNT.US,D,20250226,000000,56.98,57.06,56.18,56.32,796464,0
+ESNT.US,D,20250227,000000,56.65,57.43,56.255,57.35,730726,0
+ESNT.US,D,20250228,000000,57.41,57.97,56.92,57.62,721732,0
+ESNT.US,D,20250303,000000,57.58,58.345,56.935,57.66,869514,0
+ESNT.US,D,20250304,000000,57.305,57.305,55.89,55.95,674152,0
+ESNT.US,D,20250305,000000,55.805,56.39,55.22,55.87,852213,0
+ESNT.US,D,20250306,000000,55.785,55.96,55.29,55.79,826450,0
+ESNT.US,D,20250307,000000,55.83,56.589,55.39,56.36,604039,0
+ESNT.US,D,20250310,000000,56.24,57.1244,55.31,55.59,868590,0
+ESNT.US,D,20250311,000000,55.74,55.74,54.27,54.56,780014,0
+ESNT.US,D,20250312,000000,54.75,54.75,53.33,53.97,721363,0
+ESNT.US,D,20250313,000000,53.97,54.82,53.95,54.07,881531,0
+ESNT.US,D,20250314,000000,54.43,54.75,53.815,54.72,949160,0
+ESNT.US,D,20250317,000000,54.56,54.9,53.72,54.82,902712,0
+ESNT.US,D,20250318,000000,54.745,55.51,54.745,55.15,675148,0
+ESNT.US,D,20250319,000000,55.27,55.96,54.805,55.39,815543,0
+ESNT.US,D,20250320,000000,55.33,56.225,55.07,55.85,660660,0
+ESNT.US,D,20250321,000000,55.82,56.025,55.02,55.59,3073859,0
+ESNT.US,D,20250324,000000,55.925,56.77,55.8,56.74,579662,0
+ESNT.US,D,20250325,000000,56.45,57.72,56.45,57.27,680124,0
+ESNT.US,D,20250326,000000,57.4,58.19,57.4,58.05,463621,0
+ESNT.US,D,20250327,000000,58.02,58.96,58.02,58.51,746436,0
+ESNT.US,D,20250328,000000,58.71,58.71,57.29,57.35,590769,0
+ESNT.US,D,20250331,000000,57.025,58,56.98,57.72,758541,0
+ESNT.US,D,20250401,000000,57.585,58.66,57.36,58.24,619355,0
+ESNT.US,D,20250402,000000,57.91,58.78,57.66,58.7,691696,0
+ESNT.US,D,20250403,000000,57.21,58.08,56.48,56.74,793359,0
+ESNT.US,D,20250404,000000,54.82,55.56,53.84,54.49,976979,0
+ESNT.US,D,20250407,000000,52.955,55.51,52.06,52.78,1223921,0
+ESNT.US,D,20250408,000000,55.13,55.13,52.27,52.91,1003799,0
+ESNT.US,D,20250409,000000,52.5,56.07,51.61,55.44,1372001,0
+ESNT.US,D,20250410,000000,54.785,55.395,53.36,54.19,969701,0
+ESNT.US,D,20250411,000000,54.035,55.04,52.92,54.93,648329,0
+ESNT.US,D,20250414,000000,55.26,56.13,55.175,55.76,719128,0
+ESNT.US,D,20250415,000000,55.775,56.58,55.67,55.73,457740,0
+ESNT.US,D,20250416,000000,56.13,56.23,54.36,54.63,549320,0
+ESNT.US,D,20250417,000000,54.68,55.525,54.6,55.08,856680,0
+ESNT.US,D,20250421,000000,54.66,54.825,53.31,53.71,554825,0
+ESNT.US,D,20250422,000000,54.57,55.54,54.29,55.38,589727,0
+ESNT.US,D,20250423,000000,56.02,56.85,55.28,55.53,1017265,0
+ESNT.US,D,20250424,000000,55.3098,56.36,55.16,56.13,643195,0
+ESNT.US,D,20250425,000000,56.11,56.26,55.11,55.54,445562,0
+ESNT.US,D,20250428,000000,55.545,56.2,55.44,55.95,515085,0
+ESNT.US,D,20250429,000000,55.88,56.38,55.52,56.3,508290,0
+ESNT.US,D,20250430,000000,55.955,57.045,55.64,56.93,716610,0
+ESNT.US,D,20250501,000000,56.835,57.455,56.0596,57.04,543504,0
+ESNT.US,D,20250502,000000,57.89,58.91,57.55,58.56,577384,0
+ESNT.US,D,20250505,000000,58.135,58.79,58.05,58.46,466848,0
+ESNT.US,D,20250506,000000,58.245,58.45,57.88,58.03,488967,0
+ESNT.US,D,20250507,000000,58.23,58.93,58.04,58.39,784535,0
+ESNT.US,D,20250508,000000,58.685,59.39,58.585,58.72,776107,0
+ESNT.US,D,20250509,000000,60.025,60.345,57.69,58.53,715154,0
+ESNT.US,D,20250512,000000,60.25,60.36,59.22,59.64,571320,0
+ESNT.US,D,20250513,000000,59.655,60,59.43,59.47,368134,0
+ESNT.US,D,20250514,000000,59.74,59.74,58.47,58.49,533723,0
+ESNT.US,D,20250515,000000,58.75,59.26,58.675,59.04,484777,0
+ESNT.US,D,20250516,000000,58.83,59.9,58.83,59.83,630962,0
+ESNT.US,D,20250519,000000,59.4,59.74,59.13,59.46,498250,0
+ESNT.US,D,20250520,000000,59.305,59.7,59.04,59.13,482991,0
+ESNT.US,D,20250521,000000,58.675,58.8629,57.4,57.57,787205,0
+ESNT.US,D,20250522,000000,57.61,57.97,57.31,57.81,532616,0
+ESNT.US,D,20250523,000000,57.15,57.71,57.07,57.6,897728,0
+ESNT.US,D,20250527,000000,58.165,58.59,57.58,58.54,489427,0
+ESNT.US,D,20250528,000000,58.495,58.69,57.85,57.89,434102,0
+ESNT.US,D,20250529,000000,58.08,58.25,57.67,58.25,402751,0
+ESNT.US,D,20250530,000000,57.79,58.195,57.43,58,679681,0
+ESNT.US,D,20250602,000000,57.74,57.74,57.04,57.54,635782,0
+ESNT.US,D,20250603,000000,57.405,58.05,57.06,57.98,483636,0
+ESNT.US,D,20250604,000000,57.965,58.18,57.32,57.35,564830,0
+ESNT.US,D,20250605,000000,57.47,57.54,57.04,57.1,519422,0
+ESNT.US,D,20250606,000000,57.77,57.99,57.315,57.82,346639,0
+ESNT.US,D,20250609,000000,57.52,57.98,57.045,57.52,570573,0
+ESNT.US,D,20250610,000000,57.55,58.17,57.48,57.92,436439,0
+ESNT.US,D,20250611,000000,58.015,58.88,58.015,58.52,592585,0
+ESNT.US,D,20250612,000000,58.345,59.31,57.74,59.17,531027,0
+ESNT.US,D,20250613,000000,58.605,59.27,58.3,58.61,622616,0
+ESNT.US,D,20250616,000000,58.785,59.785,58.6,59.04,636244,0
+ESNT.US,D,20250617,000000,58.77,58.89,57.155,57.96,738630,0
+ESNT.US,D,20250618,000000,58.43,59.5,58.02,59.08,603221,0
+ESNT.US,D,20250620,000000,59.245,59.67,58.885,59.56,2184829,0
+ESNT.US,D,20250623,000000,59.79,61.125,59.74,61.1,592858,0
+ESNT.US,D,20250624,000000,61.305,61.76,60.88,61.24,631319,0
+ESNT.US,D,20250625,000000,61.24,61.535,60.16,60.27,545944,0
+ESNT.US,D,20250626,000000,60.41,60.73,59.97,60.53,471786,0
+ESNT.US,D,20250627,000000,60.54,60.91,60.37,60.64,1584219,0
+ESNT.US,D,20250630,000000,60.92,61.1,60.34,60.73,573779,0
+ESNT.US,D,20250701,000000,60.8,62.02,60.54,61.44,715908,0
+ESNT.US,D,20250702,000000,61.53,61.53,60.63,61.12,636553,0
+ESNT.US,D,20250703,000000,61.65,61.94,61.345,61.9,339363,0
+ESNT.US,D,20250707,000000,61.195,61.31,59.76,59.85,632650,0
+ESNT.US,D,20250708,000000,59.7,60.525,59.51,59.55,776895,0
+ESNT.US,D,20250709,000000,59.555,59.6,58.47,58.71,561699,0
+ESNT.US,D,20250710,000000,58.34,58.52,56.76,56.77,949594,0
+ESNT.US,D,20250711,000000,56.57,56.57,55.8,56,1261657,0
+ESNT.US,D,20250714,000000,55.88,56.68,55.88,56.45,637790,0
+ESNT.US,D,20250715,000000,56.36,56.425,55.59,55.71,1150032,0
+ESNT.US,D,20250716,000000,55.925,56.09,55.22,55.88,1029045,0
+ESNT.US,D,20250717,000000,55.815,56.19,55.59,56.08,656021,0
+ESNT.US,D,20250718,000000,56.135,56.38,55.57,55.69,659486,0
+ESNT.US,D,20250721,000000,55.935,56.3,55.44,55.96,969486,0
+ESNT.US,D,20250722,000000,56.02,56.91,56,56.8,814397,0
+ESNT.US,D,20250723,000000,56.75,57.32,56.51,57,664667,0
+ESNT.US,D,20250724,000000,56.97,57.27,56.39,56.4,597772,0
+ESNT.US,D,20250725,000000,56.48,56.88,56.24,56.7,534536,0
+ESNT.US,D,20250728,000000,56.665,56.665,55.62,56.09,1705110,0
+ESNT.US,D,20250729,000000,56.315,56.97,56.305,56.54,617543,0
+ESNT.US,D,20250730,000000,56,56.99,55.85,56.07,706770,0
+ESNT.US,D,20250731,000000,55.59,56.43,55.56,55.99,700151,0
+ESNT.US,D,20250801,000000,55.75,56.72,55.75,56.52,669061,0
+ESNT.US,D,20250804,000000,56.65,56.95,56.35,56.93,500407,0
+ESNT.US,D,20250805,000000,56.93,57.61,56.84,57.56,494606,0
+ESNT.US,D,20250806,000000,57.47,58.17,57.47,57.85,601037,0
+ESNT.US,D,20250807,000000,58.04,58.04,56.67,57.02,927705,0
+ESNT.US,D,20250808,000000,58.7,60.88,57.3,60.27,1418338,0
+ESNT.US,D,20250811,000000,60.63,61.61,60.195,61.19,813952,0
+ESNT.US,D,20250812,000000,62.09,62.21,61.34,62.03,638868,0
+ESNT.US,D,20250813,000000,62.14,62.81,61.86,62.81,618922,0
+ESNT.US,D,20250814,000000,62.655,62.89,62.01,62.82,743586,0
+ESNT.US,D,20250815,000000,62.96,63,61.67,61.86,561815,0
+ESNT.US,D,20250818,000000,61.905,61.905,61.33,61.56,502890,0
+ESNT.US,D,20250819,000000,61.655,62.63,61.655,62.46,410327,0
+ESNT.US,D,20250820,000000,62.575,62.89,62.06,62.35,417622,0
+ESNT.US,D,20250821,000000,62.35,62.485,61.67,62.07,327988,0
+ESNT.US,D,20250822,000000,62.685,64.02,62.23,63.9,605519,0
+ESNT.US,D,20250825,000000,63.685,63.755,63.01,63.05,651783,0
+ESNT.US,D,20250826,000000,62.995,63.34,62.76,63.04,358085,0
+ESNT.US,D,20250827,000000,62.845,63.74,62.68,63.61,359200,0
+ESNT.US,D,20250828,000000,63.48,63.62,62.465,62.91,439153,0
+ESNT.US,D,20250829,000000,62.28,62.89,62.26,62.74,439441,0
+ESNT.US,D,20250902,000000,62.2,62.71,62.05,62.63,410660,0
+ESNT.US,D,20250903,000000,62.37,62.985,62,62.95,471124,0
+ESNT.US,D,20250904,000000,63.12,63.87,62.97,63.8,408667,0
+ESNT.US,D,20250905,000000,63.98,64.35,63.6,63.86,453625,0
+ESNT.US,D,20250908,000000,63.95,64.17,63.07,63.83,410897,0
+ESNT.US,D,20250909,000000,63.885,63.98,62.88,63.05,488173,0
+ESNT.US,D,20250910,000000,62.695,63.855,62.695,63.34,778060,0
+ESNT.US,D,20250911,000000,63.315,64.415,63.155,64.26,709501,0
+ESNT.US,D,20250912,000000,63.65,64.405,63.64,63.81,444215,0
+ESNT.US,D,20250915,000000,63.705,63.9,63.185,63.34,493899,0
+ESNT.US,D,20250916,000000,63.175,63.24,62.435,62.48,624710,0
+ESNT.US,D,20250917,000000,62.755,64.12,62.595,63.55,743107,0
+ESNT.US,D,20250918,000000,63.55,65.88,63.44,65.48,1077711,0
+ESNT.US,D,20250919,000000,65.445,65.9,64.99,65.28,2326089,0
+ESNT.US,D,20250922,000000,65.04,65.43,64.57,64.71,961499,0
+ESNT.US,D,20250923,000000,64.91,65.18,64.03,64.27,624029,0
+ESNT.US,D,20250924,000000,64.455,64.46,63.88,64.31,598804,0
+ESNT.US,D,20250925,000000,64.135,64.68,64.02,64.27,500591,0
+ESNT.US,D,20250926,000000,64.42,64.91,64.205,64.77,461399,0
+ESNT.US,D,20250929,000000,64.37,64.67,63.3501,63.83,494457,0
+ESNT.US,D,20250930,000000,63.885,64.16,63.17,63.56,474624,0
+ESNT.US,D,20251001,000000,63.31,63.4,62.03,62.19,1065084,0
+ESNT.US,D,20251002,000000,61.71,62.235,60.56,61.56,807435,0
+ESNT.US,D,20251003,000000,61.56,61.785,60.95,61.32,652458,0
+ESNT.US,D,20251006,000000,61.77,61.77,60.06,60.34,868602,0
+ESNT.US,D,20251007,000000,60.06,60.59,59.9,60.09,995778,0
+ESNT.US,D,20251008,000000,60.11,60.42,59.61,59.61,594607,0
+ESNT.US,D,20251009,000000,59.525,59.57,58.7,58.99,670252,0
+ESNT.US,D,20251010,000000,59.11,59.48,58.64,59.2,908914,0
+ESNT.US,D,20251013,000000,58.98,59.64,58.76,59.25,428593,0
+ESNT.US,D,20251014,000000,59.29,60.71,59.25,60.66,610394,0
+ESNT.US,D,20251015,000000,60.785,61.02,60.14,60.24,590065,0
+ESNT.US,D,20251016,000000,59.975,60.07,58.46,58.8,682193,0
+ESNT.US,D,20251017,000000,59.02,59.68,58.61,59.5,642907,0
+ESNT.US,D,20251020,000000,59.92,59.92,59.04,59.68,748265,0
+ESNT.US,D,20251021,000000,59.555,60.325,59.335,60.11,475608,0
+ESNT.US,D,20251022,000000,59.86,61.08,59.81,60.93,693173,0
+ESNT.US,D,20251023,000000,61.3,61.6275,60.738,61.03,494750,0
+ESNT.US,D,20251024,000000,61.26,61.74,61.21,61.37,512689,0
+ESNT.US,D,20251027,000000,61.24,61.425,60.12,60.4,575398,0
+ESNT.US,D,20251028,000000,60.33,60.38,59.67,59.89,428606,0
+ESNT.US,D,20251029,000000,59.44,60.35,59.21,59.69,510693,0
+ESNT.US,D,20251030,000000,59.82,60.98,59.63,60.68,525162,0
+ESNT.US,D,20251031,000000,60.04,60.93,59.98,60.57,512478,0
+ESNT.US,D,20251103,000000,60.535,61.03,59.77,60.9,381979,0
+ESNT.US,D,20251104,000000,60.625,62,60.585,61.87,467403,0
+ESNT.US,D,20251105,000000,61.86,61.99,61.2,61.4,510946,0
+ESNT.US,D,20251106,000000,61.69,62,60.635,60.78,545915,0
+ESNT.US,D,20251107,000000,56.96,61.26,56.6359,61.11,1109469,0
+ESNT.US,D,20251110,000000,60.18,62.37,60.18,61.79,531786,0
+ESNT.US,D,20251111,000000,62.3,62.52,61.43,62.06,541528,0
+ESNT.US,D,20251112,000000,61.87,62.23,61.39,61.51,705980,0
+ESNT.US,D,20251113,000000,61.475,61.9,61.01,61.2,638250,0
+ESNT.US,D,20251114,000000,61.15,61.61,60.635,61.42,729936,0
+ESNT.US,D,20251117,000000,61.3,61.5,60.12,60.17,570646,0
+ESNT.US,D,20251118,000000,60.285,61.08,60.08,60.91,488845,0
+ESNT.US,D,20251119,000000,61.24,61.61,60.93,61.09,538290,0
+ESNT.US,D,20251120,000000,61.315,62.61,61.195,61.61,741832,0
+ESNT.US,D,20251121,000000,62.13,63.22,61.94,62.5,871183,0
+ESNT.US,D,20251124,000000,62.5,62.89,62.26,62.49,578114,0
+ESNT.US,D,20251125,000000,63.16,63.77,62.95,63.06,521305,0
+ESNT.US,D,20251126,000000,63.075,63.535,62.99,62.99,542911,0
+ESNT.US,D,20251128,000000,62.99,63.225,62.57,62.76,338538,0
+ESNT.US,D,20251201,000000,62.49,62.84,62.12,62.83,677199,0
+ESNT.US,D,20251202,000000,63.135,63.14,62.03,62.06,496633,0
+ESNT.US,D,20251203,000000,62.355,62.845,61.59,61.88,498396,0
+ESNT.US,D,20251204,000000,61.62,61.85,61.17,61.55,477587,0
+ESNT.US,D,20251205,000000,61.525,62.35,61.29,61.85,476150,0
+ESNT.US,D,20251208,000000,61.585,62.28,61.25,61.66,647225,0
+ESNT.US,D,20251209,000000,61.705,62.595,61.41,61.66,474616,0
+ESNT.US,D,20251210,000000,61.9,63.84,61.715,63.4,721027,0
+ESNT.US,D,20251211,000000,63.91,64.51,63.32,64.48,810136,0
+ESNT.US,D,20251212,000000,64.72,64.79,64.02,64.37,658625,0
+ESNT.US,D,20251215,000000,64.51,65.58,64.33,65.24,757837,0
+ESNT.US,D,20251216,000000,65.215,65.69,64.8,65.14,824113,0
+ESNT.US,D,20251217,000000,65.115,66.6,64.73,66.2,699784,0
+ESNT.US,D,20251218,000000,66.365,67.09,65.95,66.82,568177,0
+ESNT.US,D,20251219,000000,66.73,66.87,65.89,66.26,2954007,0
+ESNT.US,D,20251222,000000,66.37,66.39,65.64,65.87,566650,0
+ESNT.US,D,20251223,000000,65.945,66.22,65.5,65.81,430423,0
+ESNT.US,D,20251224,000000,65.855,66.09,65.5689,65.82,176448,0
+ESNT.US,D,20251226,000000,65.8181,66.03,65.5,65.86,250557,0
+ESNT.US,D,20251229,000000,65.6,66.11,65.41,65.75,384444,0
+ESNT.US,D,20251230,000000,65.82,65.83,65.42,65.68,300100,0
+ESNT.US,D,20251231,000000,65.71,65.75,64.97,65.01,281072,0
+ESNT.US,D,20260102,000000,64.915,65.08,63.95,64.67,449461,0
+ESNT.US,D,20260105,000000,64.15,65.84,64.07,65.53,492238,0
+ESNT.US,D,20260106,000000,65.01,65.01,63.96,64.16,518660,0
+ESNT.US,D,20260107,000000,64.305,64.38,63.39,63.94,590316,0
+ESNT.US,D,20260108,000000,64.24,65.19,63.93,64.67,467847,0
+ESNT.US,D,20260109,000000,64.75,65.11,64.07,64.12,542637,0
+ESNT.US,D,20260112,000000,63.78,63.78,62.15,62.31,716404,0
+ESNT.US,D,20260113,000000,62.24,62.295,58.605,58.84,1138094,0
+ESNT.US,D,20260114,000000,59.12,61.12,58.8912,60.62,1533846,0
+ESNT.US,D,20260115,000000,60.87,62.57,60.61,61.13,711489,0
+ESNT.US,D,20260116,000000,60.49,61.72,60.49,60.94,1185805,0
+ESNT.US,D,20260120,000000,60.655,61.33,60.29,60.8,1183996,0
+ESNT.US,D,20260121,000000,60.585,61.74,60.42,61.56,1078933,0
+ESNT.US,D,20260122,000000,61.93,62.34,61.48,62.32,622773,0
+ESNT.US,D,20260123,000000,61.73,62.025,60.515,60.9,532768,0
+ESNT.US,D,20260126,000000,61.2,62.3599,61.15,62.12,527243,0
+ESNT.US,D,20260127,000000,61.985,62.26,61.69,62.25,431277,0
+ESNT.US,D,20260128,000000,62.1,62.86,61.78,62.11,553974,0
+ESNT.US,D,20260129,000000,62.51,63.5,62.21,63.5,582418,0
+ESNT.US,D,20260130,000000,63.125,63.41,62.37,62.92,707047,0
+ESNT.US,D,20260202,000000,63.06,63.8,62.65,63.69,524894,0
+ESNT.US,D,20260203,000000,62.15,63.42,60.92,63.05,670665,0
+ESNT.US,D,20260204,000000,63.195,65,63.15,64.19,542961,0
+ESNT.US,D,20260205,000000,64.29,65.49,64.21,65.23,647249,0
+ESNT.US,D,20260206,000000,65.49,66.36,65.225,65.28,859161,0
+ESNT.US,D,20260209,000000,65.11,65.125,63.84,63.94,373903,0
+ESNT.US,D,20260210,000000,64.15,64.495,63.7,64.24,344221,0
+ESNT.US,D,20260211,000000,64.73,65.905,64.415,65.51,466476,0
+ESNT.US,D,20260212,000000,66.04,66.07,65.04,65.64,739888,0
+ESNT.US,D,20260213,000000,63.795,63.795,60.37,61.42,1506439,0
+ESNT.US,D,20260217,000000,61.725,62.64,61.18,62.19,1233914,0
+ESNT.US,D,20260218,000000,62.42,62.93,61.165,61.25,1138178,0
diff --git a/daily/us/nyse stocks/1/etco.us.txt b/daily/us/nyse stocks/1/etco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c38eb32b43cdf6f266b1c7f33795cdb1371be311
--- /dev/null
+++ b/daily/us/nyse stocks/1/etco.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETCO.US,D,20250905,000000,35.215,35.255,34.14,34.5019,38290,0
+ETCO.US,D,20250908,000000,34.76,35.0792,34.5913,34.594,15739,0
+ETCO.US,D,20250909,000000,34.69,34.9046,34.498,34.5605,9310,0
+ETCO.US,D,20250910,000000,35.1118,35.37,34.8961,34.8961,5884,0
+ETCO.US,D,20250911,000000,35.45,35.843,35.18,35.843,11793,0
+ETCO.US,D,20250912,000000,36.05,36.3903,35.895,36.3903,9886,0
+ETCO.US,D,20250915,000000,35.46,38.08,35.36,35.9285,82383,0
+ETCO.US,D,20250916,000000,35.7603,36.765,35.7603,35.9799,9565,0
+ETCO.US,D,20250917,000000,36.23,39.77,35.95,37.5922,9814,0
+ETCO.US,D,20250918,000000,36.64,37.1899,36.57,37.098,30070,0
+ETCO.US,D,20250919,000000,36.385,36.87,36.1798,36.1798,25607,0
+ETCO.US,D,20250922,000000,34.5,34.75,33.84,33.8862,26704,0
+ETCO.US,D,20250923,000000,34.2,34.57,33.9222,33.9222,17812,0
+ETCO.US,D,20250924,000000,34.05,34.235,33.82,34.1248,7784,0
+ETCO.US,D,20250925,000000,32.37,33.4,31.46,32.3331,10942,0
+ETCO.US,D,20250926,000000,32.0495,32.6364,31.99,32.6364,5851,0
+ETCO.US,D,20250929,000000,31,31.8425,30.9621,31.1204,9325,0
+ETCO.US,D,20250930,000000,31.035,31.3139,31.035,31.3139,17133,0
+ETCO.US,D,20251001,000000,31.219,31.24,31.1,31.1808,12660,0
+ETCO.US,D,20251002,000000,31.24,31.2897,31.0807,31.2395,5974,0
+ETCO.US,D,20251003,000000,31.09,31.42,30.89,31.2266,8106,0
+ETCO.US,D,20251006,000000,31.5275,32.23,31.5,32.2091,9790,0
+ETCO.US,D,20251007,000000,32.3,32.3,31.11,31.2878,7351,0
+ETCO.US,D,20251008,000000,31.34,31.76,31.0903,31.68,14710,0
+ETCO.US,D,20251009,000000,31.2,31.22,30.1875,30.4806,26345,0
+ETCO.US,D,20251010,000000,30.653,30.75,28.52,28.7782,29497,0
+ETCO.US,D,20251013,000000,29.66,30.31,29.11,30.18,26738,0
+ETCO.US,D,20251014,000000,27.1172,28.43,27.08,28.1031,22695,0
+ETCO.US,D,20251015,000000,27.51,28.15,27.12,27.3595,18926,0
+ETCO.US,D,20251016,000000,27.69,27.875,26.5,26.765,15549,0
+ETCO.US,D,20251017,000000,25.84,26.24,25.61,26.1413,13253,0
+ETCO.US,D,20251020,000000,27.29,27.36,26.62,26.9166,45093,0
+ETCO.US,D,20251021,000000,26.62,27.58,26.62,27.3766,5431,0
+ETCO.US,D,20251022,000000,26.735,26.88,26.31,26.3483,12656,0
+ETCO.US,D,20251023,000000,26.82,27.06,26.2,26.7047,16106,0
+ETCO.US,D,20251024,000000,27.36,27.36,26.909,27.1802,17263,0
+ETCO.US,D,20251027,000000,28.15,28.28,27.96,28.24,14933,0
+ETCO.US,D,20251028,000000,28.2679,28.29,27.8993,27.8993,16467,0
+ETCO.US,D,20251029,000000,26.94,26.94,26.28,26.3707,14541,0
+ETCO.US,D,20251030,000000,25.812,26,25.2,25.2,47475,0
+ETCO.US,D,20251031,000000,26.05,26.51,25.88,26.1066,11575,0
+ETCO.US,D,20251103,000000,25.54,25.62,24.67,24.7581,17618,0
+ETCO.US,D,20251104,000000,23.9601,24.64,22.08,22.183,11413,0
+ETCO.US,D,20251105,000000,23.1699,23.8214,22.99,23.6849,10985,0
+ETCO.US,D,20251106,000000,23.069,23.2,22.77,22.9393,14316,0
+ETCO.US,D,20251107,000000,22.29,23.8649,22.29,23.8649,7783,0
+ETCO.US,D,20251110,000000,23.88,24.56,23.88,24.5167,8507,0
+ETCO.US,D,20251111,000000,24.3,24.3399,23.95,23.9629,5020,0
+ETCO.US,D,20251112,000000,24.32,24.32,23.62,23.8398,8104,0
+ETCO.US,D,20251113,000000,23.17,23.17,21.4608,21.4608,3678,0
+ETCO.US,D,20251114,000000,21.172,21.81,21.1,21.3129,5424,0
+ETCO.US,D,20251117,000000,21.6395,21.77,20.44,20.665,7210,0
+ETCO.US,D,20251118,000000,21.32,21.62,21.22,21.4921,7378,0
+ETCO.US,D,20251119,000000,21.5,21.5,20.0001,20.3268,8931,0
+ETCO.US,D,20251120,000000,20.5,20.88,19.44,19.63,8588,0
+ETCO.US,D,20251121,000000,19.08,19.4,19.005,19.1656,3621,0
+ETCO.US,D,20251124,000000,19.65,20.4195,19.65,20.4195,4764,0
+ETCO.US,D,20251125,000000,20.245,20.5508,20.1,20.4271,8207,0
+ETCO.US,D,20251126,000000,19.62,20.03,19.5,20.0213,1563,0
+ETCO.US,D,20251128,000000,20.315,20.42,20.1704,20.2938,5924,0
+ETCO.US,D,20251201,000000,19.0775,19.2,18.49,18.6424,6192,0
+ETCO.US,D,20251202,000000,19.5714,20.33,19.5714,20.0524,3926,0
+ETCO.US,D,20251203,000000,20.51,20.95,20.5,20.95,8370,0
+ETCO.US,D,20251204,000000,21.1,21.21,20.69,21.11,4917,0
+ETCO.US,D,20251205,000000,20.79,21.08,20.4535,20.51,12235,0
+ETCO.US,D,20251208,000000,21.2,21.212,20.93,21.2,8590,0
+ETCO.US,D,20251209,000000,20.96,22.04,20.96,21.97,5099,0
+ETCO.US,D,20251210,000000,22.01,22.25,22,22.05,6267,0
+ETCO.US,D,20251211,000000,21.75,21.84,21.6015,21.7815,3254,0
+ETCO.US,D,20251212,000000,21,21.07,20.1,20.3,5541,0
+ETCO.US,D,20251215,000000,20.13,20.62,19.35,19.39,8300,0
+ETCO.US,D,20251216,000000,19.331,19.54,19.326,19.512,6132,0
+ETCO.US,D,20251217,000000,22,22,18.53,18.67,11575,0
+ETCO.US,D,20251218,000000,19.5,19.66,18.434,18.51,8190,0
+ETCO.US,D,20251219,000000,19.17,19.28,19.06,19.28,5537,0
+ETCO.US,D,20251222,000000,19.45,19.52,19.27,19.35,13534,0
+ETCO.US,D,20251223,000000,19.3,19.49,19.13,19.45,15847,0
+ETCO.US,D,20251224,000000,19.185,19.43,19.16,19.43,5607,0
+ETCO.US,D,20251226,000000,19.47,19.49,19.29,19.48,6493,0
+ETCO.US,D,20251229,000000,18.58,18.65,18.51,18.55,18842,0
+ETCO.US,D,20251230,000000,18.65,18.86,18.64,18.76,23573,0
+ETCO.US,D,20251231,000000,18.91,18.95,18.6801,18.8,29968,0
+ETCO.US,D,20260102,000000,18.99,19.2099,18.93,19.174,28113,0
+ETCO.US,D,20260105,000000,19.259,19.76,19.185,19.41,61186,0
+ETCO.US,D,20260106,000000,19.6207,19.75,19.4801,19.6,9547,0
+ETCO.US,D,20260107,000000,19.43,19.6,19.3,19.35,8262,0
+ETCO.US,D,20260108,000000,19.145,19.3686,19.11,19.29,6909,0
+ETCO.US,D,20260109,000000,19.1,19.4,19.1,19.17,8651,0
+ETCO.US,D,20260112,000000,19.3,19.51,19.2,19.42,7030,0
+ETCO.US,D,20260113,000000,19.65,19.9,19.595,19.8631,11898,0
+ETCO.US,D,20260114,000000,19.63,19.7553,19.55,19.7329,9704,0
+ETCO.US,D,20260115,000000,19.765,19.765,19.645,19.71,10904,0
+ETCO.US,D,20260116,000000,19.689,19.7499,19.51,19.73,5968,0
+ETCO.US,D,20260120,000000,18.51,19.3,17.99,18.0216,19326,0
+ETCO.US,D,20260121,000000,17.94,18.27,17.4155,18.26,6912,0
+ETCO.US,D,20260122,000000,17.94,17.94,17.64,17.713,22166,0
+ETCO.US,D,20260123,000000,17.49,18,17.4528,17.75,7015,0
+ETCO.US,D,20260126,000000,17.535,17.72,17.35,17.567,5738,0
+ETCO.US,D,20260127,000000,17.6017,18.1791,17.5602,18.1791,4549,0
+ETCO.US,D,20260128,000000,18.01,18.27,18.01,18.1962,7359,0
+ETCO.US,D,20260129,000000,17.3,17.325,15.7101,16.7134,14494,0
+ETCO.US,D,20260130,000000,16.39,16.46,16.02,16.0527,11731,0
+ETCO.US,D,20260202,000000,14.09,14.45,13.93,13.93,71979,0
+ETCO.US,D,20260203,000000,13.7873,13.96,13.57,13.81,11053,0
+ETCO.US,D,20260204,000000,13.175,13.43,12.5595,13.095,9641,0
+ETCO.US,D,20260205,000000,12.5594,12.57,11.2,11.29,19753,0
+ETCO.US,D,20260206,000000,11.76,12.07,11.72,12.016,41370,0
+ETCO.US,D,20260209,000000,12.06,12.33,12.06,12.33,17553,0
+ETCO.US,D,20260210,000000,11.82,12.31,11.82,12.195,6997,0
+ETCO.US,D,20260211,000000,12,12.0367,11.8012,12.0367,5221,0
+ETCO.US,D,20260212,000000,11.49,11.67,11.27,11.27,9662,0
+ETCO.US,D,20260213,000000,11.29,11.89,11.29,11.88,63164,0
+ETCO.US,D,20260217,000000,11.8,11.8346,11.58,11.8346,3224,0
+ETCO.US,D,20260218,000000,11.7403,11.7982,11.5,11.5,19629,0
diff --git a/daily/us/nyse stocks/1/etd.us.txt b/daily/us/nyse stocks/1/etd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..090f523c167d2d7baa2e89bdcce3fa7cf58ee79a
--- /dev/null
+++ b/daily/us/nyse stocks/1/etd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETD.US,D,20050225,000000,21.5461,21.6802,21.3756,21.5998,259384.04097463,0
+ETD.US,D,20050228,000000,21.5155,21.5941,21.2386,21.5404,470478.42212257,0
+ETD.US,D,20050301,000000,21.5404,21.823,21.4905,21.7281,415831.97548258,0
+ETD.US,D,20050302,000000,21.7358,21.914,21.5825,21.7004,308975.32857736,0
+ETD.US,D,20050303,000000,21.7597,21.8603,21.5941,21.7138,394947.47785355,0
+ETD.US,D,20050304,000000,21.7751,21.9073,21.57,21.8652,240952.49063808,0
+ETD.US,D,20050307,000000,20.9646,21.641,20.8726,21.2692,746824.33267297,0
+ETD.US,D,20050308,000000,21.3334,21.3334,20.8008,20.9473,889400.06738635,0
+ETD.US,D,20050309,000000,20.9579,21.1361,20.9291,21.0374,765093.04906158,0
+ETD.US,D,20050310,000000,21.0441,21.0441,20.8123,20.9952,797231.87763006,0
+ETD.US,D,20050311,000000,20.9771,21.1045,20.842,20.9081,700494.94306557,0
+ETD.US,D,20050314,000000,20.9646,21.0575,20.9224,20.9895,454164.75691645,0
+ETD.US,D,20050315,000000,20.9952,21.1111,20.7874,20.8467,345029.4785476,0
+ETD.US,D,20050316,000000,20.8467,20.8726,20.5728,20.8295,685650.95862022,0
+ETD.US,D,20050317,000000,20.8774,20.8822,20.7164,20.7951,408649.53704869,0
+ETD.US,D,20050318,000000,20.8228,20.842,20.5967,20.6839,492823.20624617,0
+ETD.US,D,20050321,000000,20.7011,20.7874,20.6599,20.7011,293152.25282973,0
+ETD.US,D,20050322,000000,20.6341,20.9291,20.5105,20.5603,371618.38339089,0
+ETD.US,D,20050323,000000,20.4751,20.5469,20.2595,20.3678,526921.26122656,0
+ETD.US,D,20050324,000000,20.4751,20.6407,20.4137,20.4751,445349.80377384,0
+ETD.US,D,20050328,000000,20.567,20.7117,20.5172,20.5824,650900.52404075,0
+ETD.US,D,20050329,000000,20.5909,20.5909,20.1809,20.2297,673908.125837,0
+ETD.US,D,20050330,000000,20.2413,20.2901,20.1244,20.1752,833938.40719937,0
+ETD.US,D,20050331,000000,20.1752,20.1752,19.4682,19.6157,1834109.3990853,0
+ETD.US,D,20050401,000000,19.7373,19.7872,19.221,19.4815,1194792.0053019,0
+ETD.US,D,20050404,000000,19.5563,19.6339,19.221,19.5563,553671.95621042,0
+ETD.US,D,20050405,000000,19.0572,20.1752,18.9288,19.3954,1471297.6183782,0
+ETD.US,D,20050406,000000,19.5372,19.7077,19.3762,19.4126,911916.03591673,0
+ETD.US,D,20050407,000000,19.4682,19.5218,19.2488,19.3063,1152213.0155337,0
+ETD.US,D,20050408,000000,19.3599,19.3838,19.1386,19.1635,656450.44776595,0
+ETD.US,D,20050411,000000,19.1252,19.1252,18.9528,19.0639,605059.63627715,0
+ETD.US,D,20050412,000000,19.0945,19.3714,19.0572,19.2794,949596.43775153,0
+ETD.US,D,20050413,000000,19.2851,19.3647,19.2286,19.2612,512238.02311442,0
+ETD.US,D,20050414,000000,19.2977,19.3599,19.1252,19.1635,1468525.266034,0
+ETD.US,D,20050415,000000,19.1674,19.221,18.7573,18.9968,764938.56557252,0
+ETD.US,D,20050418,000000,18.9795,19.4988,18.9728,19.4212,956453.20828957,0
+ETD.US,D,20050419,000000,19.4212,19.8236,19.3063,19.7709,1347156.5654234,0
+ETD.US,D,20050420,000000,19.6779,19.6837,18.924,18.924,2307361.2173595,0
+ETD.US,D,20050421,000000,19.1501,19.2851,18.8426,18.9661,1393485.9550308,0
+ETD.US,D,20050422,000000,18.9997,19.0352,18.7889,18.8559,1786803.0057904,0
+ETD.US,D,20050425,000000,18.8559,18.9728,18.5934,18.7074,1220731.6619683,0
+ETD.US,D,20050426,000000,18.7074,18.9163,18.5762,18.582,836872.54968413,0
+ETD.US,D,20050427,000000,18.6337,18.8492,18.4948,18.7573,901634.53343543,0
+ETD.US,D,20050428,000000,18.7573,18.7573,18.3712,18.3837,876842.02105614,0
+ETD.US,D,20050429,000000,18.5063,18.5063,18.1825,18.4718,1278152.5485672,0
+ETD.US,D,20050502,000000,18.4718,18.7074,18.2495,18.4191,728224.7293517,0
+ETD.US,D,20050503,000000,18.3712,18.4392,18.2994,18.3435,883371.0360836,0
+ETD.US,D,20050504,000000,18.4641,18.5063,18.33,18.4019,674063.65313342,0
+ETD.US,D,20050505,000000,18.377,18.6146,18.2994,18.3367,676513.46900384,0
+ETD.US,D,20050506,000000,18.4508,18.5024,18.3712,18.3837,405717.48217864,0
+ETD.US,D,20050509,000000,18.3367,18.4775,18.286,18.4133,412562.77083574,0
+ETD.US,D,20050510,000000,18.3435,18.3664,18.1624,18.33,752698.88048665,0
+ETD.US,D,20050511,000000,18.2735,18.4191,18.2054,18.3435,506364.5191081,0
+ETD.US,D,20050512,000000,18.3712,18.4133,18.2054,18.2994,630345.86953701,0
+ETD.US,D,20050513,000000,18.3032,18.4449,17.9986,18.2658,534591.15769688,0
+ETD.US,D,20050516,000000,18.286,18.7391,18.2495,18.7323,536706.95521258,0
+ETD.US,D,20050517,000000,18.6605,18.8559,18.628,18.8186,428710.47067186,0
+ETD.US,D,20050518,000000,18.9412,19.6779,18.9116,19.5563,943078.904605,0
+ETD.US,D,20050519,000000,19.5429,19.6626,19.5131,19.586,597563.01182834,0
+ETD.US,D,20050520,000000,19.6157,19.9596,19.494,19.9088,747643.7214494,0
+ETD.US,D,20050523,000000,19.905,19.9596,19.4499,19.5131,937365.10312453,0
+ETD.US,D,20050524,000000,19.4815,19.4815,19.2411,19.4385,498045.37446078,0
+ETD.US,D,20050525,000000,19.4432,19.4499,19.0572,19.1319,364439.07637907,0
+ETD.US,D,20050526,000000,19.1635,19.1865,18.8559,19.1433,637846.66921525,0
+ETD.US,D,20050527,000000,19.2363,19.2679,19.0217,19.0945,282055.53680143,0
+ETD.US,D,20050531,000000,19.0945,19.1386,19.0073,19.1252,431159.24273493,0
+ETD.US,D,20050601,000000,19.2057,19.4499,19.1433,19.2488,262968.47544375,0
+ETD.US,D,20050602,000000,19.1865,19.2977,19.0878,19.2555,319415.48977717,0
+ETD.US,D,20050603,000000,19.2286,19.5975,19.2057,19.2114,446984.40609727,0
+ETD.US,D,20050606,000000,19.9539,20.3869,19.5304,20.3764,1082554.5314637,0
+ETD.US,D,20050607,000000,20.3802,20.6599,20.0496,20.0708,709138.71180137,0
+ETD.US,D,20050608,000000,20.0755,20.2077,19.8744,19.9462,859221.50903715,0
+ETD.US,D,20050609,000000,19.9462,20.0812,19.701,19.9203,750417.11760096,0
+ETD.US,D,20050610,000000,19.9203,19.9203,19.6272,19.6473,397886.83937511,0
+ETD.US,D,20050613,000000,19.6473,19.8303,19.6406,19.7489,210440.95774152,0
+ETD.US,D,20050614,000000,19.7489,19.9845,19.6779,19.9203,450080.33872261,0
+ETD.US,D,20050615,000000,20.043,20.043,19.6406,19.7277,391848.41380614,0
+ETD.US,D,20050616,000000,19.6885,20.088,19.6626,20.0708,310773.80865607,0
+ETD.US,D,20050617,000000,20.3802,20.6485,20.2959,20.5804,910939.03222917,0
+ETD.US,D,20050620,000000,20.5354,20.6638,20.3802,20.5967,459220.95976107,0
+ETD.US,D,20050621,000000,20.5967,20.8295,20.5967,20.7251,348776.74696465,0
+ETD.US,D,20050622,000000,20.842,20.9014,20.7164,20.8774,330346.24043547,0
+ETD.US,D,20050623,000000,20.8353,20.9014,20.3276,20.3505,392502.88101992,0
+ETD.US,D,20050624,000000,20.3582,20.3582,19.8897,20.2652,557261.60971632,0
+ETD.US,D,20050627,000000,20.1646,20.3505,20.0114,20.2959,304236.44316973,0
+ETD.US,D,20050628,000000,20.2901,20.6705,20.2786,20.6407,347797.65566237,0
+ETD.US,D,20050629,000000,20.5967,20.8123,20.5354,20.7797,293152.25282973,0
+ETD.US,D,20050630,000000,20.842,20.9359,20.5105,20.5412,896092.96016911,0
+ETD.US,D,20050701,000000,20.5412,20.6341,20.3276,20.5354,248293.58779048,0
+ETD.US,D,20050705,000000,20.5057,20.7797,20.4137,20.5603,972928.66363627,0
+ETD.US,D,20050706,000000,20.5536,20.5603,20.2077,20.2652,474553.44605019,0
+ETD.US,D,20050707,000000,20.1369,20.3342,20.0755,20.315,976679.06347539,0
+ETD.US,D,20050708,000000,20.315,20.5909,20.1867,20.5354,651720.95662455,0
+ETD.US,D,20050711,000000,20.5354,20.567,20.4492,20.4932,724802.08502315,0
+ETD.US,D,20050712,000000,20.3678,20.3764,20.0114,20.2413,1313228.6510425,0
+ETD.US,D,20050713,000000,20.2297,20.2365,19.8974,19.9539,315331.07158332,0
+ETD.US,D,20050714,000000,21.1495,21.1495,20.3869,20.6197,5216843.7532819,0
+ETD.US,D,20050715,000000,20.5354,20.567,20.3764,20.5354,574228.69832888,0
+ETD.US,D,20050718,000000,20.5354,20.5469,20.3802,20.4827,462643.60408961,0
+ETD.US,D,20050719,000000,20.5105,20.5909,20.4827,20.5277,392826.46130106,0
+ETD.US,D,20050720,000000,20.5277,20.567,20.2652,20.567,621375.38909799,0
+ETD.US,D,20050721,000000,20.5536,20.5967,20.4137,20.5354,1339006.5175682,0
+ETD.US,D,20050722,000000,20.4751,20.5105,20.2011,20.2844,557425.48747161,0
+ETD.US,D,20050725,000000,20.2297,20.27,19.9347,19.9778,840950.70503382,0
+ETD.US,D,20050726,000000,19.9845,20.1809,19.8744,20.0708,390213.81148271,0
+ETD.US,D,20050727,000000,20.1704,20.1704,19.9894,20.0995,2791213.9431666,0
+ETD.US,D,20050728,000000,20.4751,20.8659,20.4751,20.7011,2057927.7919335,0
+ETD.US,D,20050729,000000,20.6599,20.6887,20.1962,20.2297,1486637.4113188,0
+ETD.US,D,20050801,000000,20.2297,20.3505,20.1752,20.1809,670641.00880487,0
+ETD.US,D,20050802,000000,20.2297,20.4827,20.2211,20.4013,801475.99834976,0
+ETD.US,D,20050803,000000,20.3955,20.3955,20.2011,20.3505,448778.71094655,0
+ETD.US,D,20050804,000000,20.3505,20.3505,20.0812,20.2211,468027.5624448,0
+ETD.US,D,20050805,000000,20.2297,20.248,19.7489,20.0114,786466.0485344,0
+ETD.US,D,20050808,000000,20.043,20.2844,19.8485,19.8609,662645.4444387,0
+ETD.US,D,20050809,000000,19.8667,20.4827,19.8533,20.2959,1038181.236846,0
+ETD.US,D,20050810,000000,20.43,20.842,20.2595,20.2959,1042427.4451805,0
+ETD.US,D,20050811,000000,20.2959,20.3802,20.1034,20.3103,623984.90749426,0
+ETD.US,D,20050812,000000,20.315,20.5536,20.1809,20.4683,492662.45991295,0
+ETD.US,D,20050815,000000,20.3802,20.6063,20.2595,20.4683,460362.88501128,0
+ETD.US,D,20050816,000000,20.3802,20.3869,19.8868,19.8868,307341.77006129,0
+ETD.US,D,20050817,000000,19.8609,20.0928,19.8446,20.043,413379.02819009,0
+ETD.US,D,20050818,000000,19.9845,20.1436,19.8974,20.0928,327734.63442447,0
+ETD.US,D,20050819,000000,20.0928,20.1034,19.9203,19.9539,224305.8508846,0
+ETD.US,D,20050822,000000,19.9539,20.0755,19.6157,19.8178,584836.91251341,0
+ETD.US,D,20050823,000000,19.8178,19.8178,19.4385,19.5792,569008.61772898,0
+ETD.US,D,20050824,000000,19.4892,19.6157,19.333,19.4566,743071.84521912,0
+ETD.US,D,20050825,000000,19.4566,19.5792,19.4212,19.5372,371128.83773975,0
+ETD.US,D,20050826,000000,19.4758,19.4758,19.2057,19.2794,573740.19648509,0
+ETD.US,D,20050829,000000,19.2794,19.6157,19.1635,19.5496,427407.79908845,0
+ETD.US,D,20050830,000000,19.4634,19.4988,19.1674,19.4432,457424.56729707,0
+ETD.US,D,20050831,000000,19.4432,19.7622,19.333,19.7489,588422.39078987,0
+ETD.US,D,20050901,000000,19.6406,19.7326,19.2286,19.3398,507018.98632188,0
+ETD.US,D,20050902,000000,19.3599,19.4126,19.1817,19.2286,303425.40485217,0
+ETD.US,D,20050906,000000,19.3063,19.4385,19.2909,19.4346,443883.25443514,0
+ETD.US,D,20050907,000000,19.3714,19.7709,19.3714,19.7565,445026.22349271,0
+ETD.US,D,20050908,000000,19.7277,19.7277,19.3991,19.4988,365577.8702072,0
+ETD.US,D,20050909,000000,19.5611,19.9635,19.5563,19.7709,399022.50178117,0
+ETD.US,D,20050912,000000,19.8303,20.5728,19.8303,20.2011,576676.42658458,0
+ETD.US,D,20050913,000000,20.1704,20.2537,19.9778,20.0324,568681.90602577,0
+ETD.US,D,20050914,000000,20.0324,20.3342,20.0324,20.2901,641110.65482531,0
+ETD.US,D,20050915,000000,20.2901,20.5728,20.1244,20.2011,655467.18123423,0
+ETD.US,D,20050916,000000,20.2901,20.3103,20.0708,20.1436,616645.89795659,0
+ETD.US,D,20050919,000000,20.1867,20.1867,19.7622,19.8897,181238.35927254,0
+ETD.US,D,20050920,000000,19.8811,19.8868,18.8186,19.0572,1960537.4339626,0
+ETD.US,D,20050921,000000,18.9968,18.9968,18.628,18.7133,1086145.2287768,0
+ETD.US,D,20050922,000000,18.7391,19.0811,18.604,18.9968,341927.28307811,0
+ETD.US,D,20050923,000000,18.9365,19.1386,18.8186,18.9997,191355.98399856,0
+ETD.US,D,20050926,000000,19.0572,19.4385,19.0476,19.3024,600168.35499517,0
+ETD.US,D,20050927,000000,19.3398,19.4212,19.2057,19.3273,446004.27098763,0
+ETD.US,D,20050928,000000,19.3647,19.3887,19.1252,19.2851,399187.42334381,0
+ETD.US,D,20050929,000000,19.2977,19.3484,18.9048,19.1817,407834.32350169,0
+ETD.US,D,20050930,000000,19.1568,19.3024,19.1568,19.2171,223816.30523346,0
+ETD.US,D,20051003,000000,19.2171,19.516,18.9853,19.0505,411096.22149703,0
+ETD.US,D,20051004,000000,19.0505,19.3398,19.0073,19.1674,504246.63397768,0
+ETD.US,D,20051005,000000,18.9728,18.993,18.079,18.3607,1675546.710869,0
+ETD.US,D,20051006,000000,18.2735,18.7515,18.2735,18.6778,857917.79364637,0
+ETD.US,D,20051007,000000,18.696,18.8981,18.5475,18.8186,598051.51367212,0
+ETD.US,D,20051010,000000,18.8186,18.8426,18.5762,18.6864,499677.88916949,0
+ETD.US,D,20051011,000000,18.8253,18.8253,18.3156,18.4775,1649439.0012181,0
+ETD.US,D,20051012,000000,18.3942,18.4508,18.0167,18.3367,736712.9707911,0
+ETD.US,D,20051013,000000,18.2994,18.3032,17.6373,18.1748,743241.98581856,0
+ETD.US,D,20051014,000000,18.3607,18.5762,18.0522,18.5762,435899.17194991,0
+ETD.US,D,20051017,000000,18.5762,18.604,18.0579,18.512,308480.56388943,0
+ETD.US,D,20051018,000000,18.0847,18.0895,17.4707,17.691,1114365.6045215,0
+ETD.US,D,20051019,000000,17.6202,18.286,17.53,18.286,944375.31334427,0
+ETD.US,D,20051020,000000,18.3156,18.536,18.2658,18.4392,511422.80956743,0
+ETD.US,D,20051021,000000,18.4449,18.9288,18.3837,18.696,760360.4264981,0
+ETD.US,D,20051024,000000,19.6722,20.1962,19.0639,20.1962,2415355.6142855,0
+ETD.US,D,20051025,000000,20.1034,20.4492,19.7622,20.0161,1504740.1623374,0
+ETD.US,D,20051026,000000,20.0286,20.4597,19.9692,20.2844,831005.30852196,0
+ETD.US,D,20051027,000000,20.2135,20.3227,20.1034,20.2077,1500825.884743,0
+ETD.US,D,20051028,000000,20.3035,20.5354,20.1369,20.3582,774394.41643325,0
+ETD.US,D,20051031,000000,20.4013,21.025,20.4013,20.7308,725949.22931016,0
+ETD.US,D,20051101,000000,20.6599,20.7117,20.3629,20.5967,634916.70195992,0
+ETD.US,D,20051102,000000,20.567,21.2903,20.5354,21.1619,527734.38715884,0
+ETD.US,D,20051103,000000,21.252,21.3267,21.001,21.025,448448.86782126,0
+ETD.US,D,20051104,000000,20.9014,20.9952,20.6599,20.8065,919259.22068384,0
+ETD.US,D,20051107,000000,20.8065,21.2175,20.7672,21.1839,441933.42228944,0
+ETD.US,D,20051108,000000,21.0317,21.0374,19.9778,20.1034,1785010.7885558,0
+ETD.US,D,20051109,000000,20.1369,20.7117,20.1369,20.3678,858406.29549015,0
+ETD.US,D,20051110,000000,20.3342,20.8065,20.043,20.6887,359217.95197181,0
+ETD.US,D,20051111,000000,20.567,20.749,20.3955,20.5536,149923.09470992,0
+ETD.US,D,20051114,000000,21.116,21.2692,20.9952,21.1427,1016324.9545663,0
+ETD.US,D,20051115,000000,21.1427,21.641,21.0317,21.1898,1243075.4022845,0
+ETD.US,D,20051116,000000,21.2443,21.823,21.2175,21.5825,826268.51072904,0
+ETD.US,D,20051117,000000,21.7253,21.9198,21.5902,21.7281,606528.27323057,0
+ETD.US,D,20051118,000000,21.9763,22.1037,21.8163,22.03,686798.10290722,0
+ETD.US,D,20051121,000000,22.0069,22.6564,22.0069,22.4553,546331.90286538,0
+ETD.US,D,20051122,000000,22.3623,22.5262,22.3499,22.3623,458564.40493256,0
+ETD.US,D,20051123,000000,22.7417,24.0485,22.7293,23.8013,2447001.7657807,0
+ETD.US,D,20051125,000000,23.741,23.7669,23.2198,23.2332,488751.31374063,0
+ETD.US,D,20051128,000000,23.2706,23.3309,22.7417,22.9889,661665.30932905,0
+ETD.US,D,20051129,000000,23.0474,23.4775,22.8232,22.9343,507185.99549924,0
+ETD.US,D,20051130,000000,22.9343,23.1643,22.7896,22.8644,643890.31382102,0
+ETD.US,D,20051201,000000,23.0195,23.5513,23.0195,23.3175,583690.81203376,0
+ETD.US,D,20051202,000000,23.3175,23.5139,23.2275,23.4775,314843.61354689,0
+ETD.US,D,20051205,000000,23.4468,23.4852,23.0847,23.4411,333609.18223816,0
+ETD.US,D,20051206,000000,23.4468,23.9354,23.4354,23.5943,477985.48464497,0
+ETD.US,D,20051207,000000,23.5943,23.6059,23.239,23.4468,774561.42561061,0
+ETD.US,D,20051208,000000,23.4536,23.5398,22.5961,22.7792,1205715.4493088,0
+ETD.US,D,20051209,000000,22.8155,23.1106,22.461,23.0195,971617.64159398,0
+ETD.US,D,20051212,000000,23.0195,23.2141,22.8337,23.0799,535899.04831709,0
+ETD.US,D,20051213,000000,23.0799,23.3798,23.0234,23.354,502945.00620162,0
+ETD.US,D,20051214,000000,23.354,23.6059,23.0732,23.4775,341115.20095319,0
+ETD.US,D,20051215,000000,23.4468,23.5398,23.1709,23.3922,446332.0264982,0
+ETD.US,D,20051216,000000,23.5091,23.5139,23.3118,23.3856,637361.29879354,0
+ETD.US,D,20051219,000000,23.3856,23.3856,22.6613,22.8155,518274.36106868,0
+ETD.US,D,20051220,000000,22.8041,23.2763,22.6996,22.9956,1075709.2428065,0
+ETD.US,D,20051221,000000,23.0129,23.3252,23.0129,23.1403,577488.5087095,0
+ETD.US,D,20051222,000000,23.2639,23.3606,22.9544,23.0234,754652.88786178,0
+ETD.US,D,20051223,000000,23.1154,23.2639,22.9285,23.2457,688588.23252707,0
+ETD.US,D,20051227,000000,23.3041,23.4152,22.9889,22.9889,322354.85129873,0
+ETD.US,D,20051228,000000,23.1106,23.2945,22.9746,23.2581,334916.02905102,0
+ETD.US,D,20051229,000000,23.239,23.2763,22.9401,23.0014,310280.08777549,0
+ETD.US,D,20051230,000000,22.8471,22.8471,22.3719,22.3892,923336.33222618,0
+ETD.US,D,20060103,000000,22.5444,22.9285,22.3682,22.8826,643558.38308101,0
+ETD.US,D,20060104,000000,22.9209,22.9458,22.6134,22.895,461014.22080298,0
+ETD.US,D,20060105,000000,22.895,22.9813,22.7724,22.9746,345521.11181346,0
+ETD.US,D,20060106,000000,22.9401,23.1709,22.7235,23.1604,526102.9162575,0
+ETD.US,D,20060109,000000,23.1048,23.5819,23.1048,23.4948,613546.83390918,0
+ETD.US,D,20060110,000000,23.5015,23.7793,23.4708,23.6624,864280.84330384,0
+ETD.US,D,20060111,000000,23.6682,23.786,23.5858,23.6902,760695.48866019,0
+ETD.US,D,20060112,000000,23.7238,23.8952,23.5943,23.6854,658078.78724522,0
+ETD.US,D,20060113,000000,23.6327,23.7917,23.282,23.282,473905.24168056,0
+ETD.US,D,20060117,000000,23.2869,23.3309,22.8644,23.1211,1191205.4832181,0
+ETD.US,D,20060118,000000,24.244,25.5593,24.2075,25.4395,6492393.046297,0
+ETD.US,D,20060119,000000,25.2873,25.4549,25.0774,25.1311,2052708.755141,0
+ETD.US,D,20060120,000000,25.1311,25.1311,24.5793,24.5793,840466.37841947,0
+ETD.US,D,20060123,000000,24.5448,24.8887,24.4404,24.697,1031329.6853448,0
+ETD.US,D,20060124,000000,24.7335,24.974,24.6607,24.7776,1304740.409603,0
+ETD.US,D,20060125,000000,24.9012,24.9126,24.5505,24.7537,598051.51367212,0
+ETD.US,D,20060126,000000,24.8887,26.022,24.8494,25.9147,1993978.9341145,0
+ETD.US,D,20060127,000000,26.0393,26.161,25.6896,25.8994,943078.904605,0
+ETD.US,D,20060130,000000,25.9617,26.2252,25.8362,25.9119,1365754.08113,0
+ETD.US,D,20060131,000000,25.8697,26.112,25.7461,26.0584,794461.61290057,0
+ETD.US,D,20060201,000000,25.2873,25.4711,24.4825,24.6923,1994311.9086619,0
+ETD.US,D,20060202,000000,24.697,24.8035,24.1759,24.5199,1232797.0312252,0
+ETD.US,D,20060203,000000,24.4279,24.6923,24.3992,24.4825,681902.64639582,0
+ETD.US,D,20060206,000000,24.5448,24.746,24.3186,24.697,710282.72466631,0
+ETD.US,D,20060207,000000,24.6118,24.9491,24.4404,24.5793,701636.86831578,0
+ETD.US,D,20060208,000000,24.7029,24.7402,24.4825,24.7133,837039.55886149,0
+ETD.US,D,20060209,000000,24.7881,24.883,24.6731,24.6799,494781.38885073,0
+ETD.US,D,20060210,000000,24.6799,24.6923,24.4825,24.6492,389078.14907665,0
+ETD.US,D,20060213,000000,24.6242,24.6242,24.152,24.2142,581733.67323656,0
+ETD.US,D,20060214,000000,24.3082,24.7402,24.1683,24.563,375536.83621473,0
+ETD.US,D,20060215,000000,24.5199,24.7133,24.3589,24.6607,310280.08777549,0
+ETD.US,D,20060216,000000,24.6731,24.8551,24.6242,24.7537,284828.93295299,0
+ETD.US,D,20060217,000000,24.7584,24.7727,24.4777,24.6674,241600.69500771,0
+ETD.US,D,20060221,000000,24.7029,24.8427,24.3992,24.6607,319899.81639151,0
+ETD.US,D,20060222,000000,24.6923,25.0468,24.6242,24.7881,394293.01063977,0
+ETD.US,D,20060223,000000,24.7661,25.0774,24.6118,25.0171,464113.2848504,0
+ETD.US,D,20060224,000000,24.9969,25.0966,24.7402,24.9605,416805.84774808,0
+ETD.US,D,20060227,000000,24.9605,25.247,24.9385,25.157,305222.84112353,0
+ETD.US,D,20060228,000000,25.1311,25.1378,24.697,24.9538,699518.98318536,0
+ETD.US,D,20060301,000000,24.9538,25.1253,24.7661,25.1253,830025.17341231,0
+ETD.US,D,20060302,000000,25.064,25.1215,24.7537,24.8379,528389.89817999,0
+ETD.US,D,20060303,000000,24.7133,25.0688,24.5448,24.7833,271779.25335692,0
+ETD.US,D,20060306,000000,24.2008,24.7881,24.2008,24.5744,399187.42334381,0
+ETD.US,D,20060307,000000,24.5141,24.5793,24.2142,24.379,378142.17938156,0
+ETD.US,D,20060308,000000,24.3847,24.7402,24.2142,24.6578,306363.72256637,0
+ETD.US,D,20060309,000000,24.5793,24.6118,24.3743,24.5687,372105.84142731,0
+ETD.US,D,20060310,000000,24.5793,24.6118,24.2142,24.2142,626593.38208317,0
+ETD.US,D,20060313,000000,24.1807,24.4959,23.876,23.9249,539323.78026036,0
+ETD.US,D,20060314,000000,23.9316,24.4902,23.9316,24.4336,445349.80377384,0
+ETD.US,D,20060315,000000,24.4404,24.5448,24.1567,24.4997,375536.83621473,0
+ETD.US,D,20060316,000000,24.5074,25.5019,24.47,25.3773,542909.25853683,0
+ETD.US,D,20060317,000000,25.3773,25.9282,25.3638,25.8046,931494.73054028,0
+ETD.US,D,20060320,000000,25.7088,25.7461,25.3638,25.5056,362807.60547772,0
+ETD.US,D,20060321,000000,25.4032,25.5996,25.1253,25.1253,294622.97739787,0
+ETD.US,D,20060322,000000,25.178,25.6608,24.9605,25.6072,265095.75484039,0
+ETD.US,D,20060323,000000,25.6072,26.0288,25.5306,26.0106,332136.37005531,0
+ETD.US,D,20060324,000000,26.0335,26.0518,25.817,25.9914,220553.36343075,0
+ETD.US,D,20060327,000000,26.0518,26.2548,25.772,26.2548,300649.9210859,0
+ETD.US,D,20060328,000000,26.2846,26.2846,25.7088,25.7088,339971.18808827,0
+ETD.US,D,20060329,000000,25.6848,26.07,25.4798,25.9914,706371.57849398,0
+ETD.US,D,20060330,000000,25.9914,26.0518,25.6292,25.8496,276509.78830567,0
+ETD.US,D,20060331,000000,25.8496,25.8563,25.4395,25.7577,481409.17278087,0
+ETD.US,D,20060403,000000,25.7577,25.9147,25.4711,25.5449,549112.60566846,0
+ETD.US,D,20060404,000000,25.5507,25.9914,25.4654,25.8697,492984.99638674,0
+ETD.US,D,20060405,000000,25.8697,25.8697,25.2355,25.6475,669670.26796146,0
+ETD.US,D,20060406,000000,25.5382,25.9052,25.4329,25.5737,254485.45304114,0
+ETD.US,D,20060407,000000,25.5804,25.7577,25.1656,25.3179,423824.40842668,0
+ETD.US,D,20060410,000000,25.2537,25.5172,24.8618,25.0592,439153.76329374,0
+ETD.US,D,20060411,000000,25.1033,25.384,24.5141,24.6674,430669.69708379,0
+ETD.US,D,20060412,000000,24.6674,24.6731,24.4451,24.6731,211584.97060645,0
+ETD.US,D,20060413,000000,24.6731,25.1033,24.6434,24.8035,275368.90686282,0
+ETD.US,D,20060417,000000,24.7029,24.7335,24.4049,24.7029,473090.02813357,0
+ETD.US,D,20060418,000000,24.7776,24.9424,24.6492,24.7957,327245.08877333,0
+ETD.US,D,20060419,000000,24.7957,24.9797,24.4959,24.5141,609627.33727798,0
+ETD.US,D,20060420,000000,24.5793,24.6301,24.3302,24.5141,719097.6778089,0
+ETD.US,D,20060421,000000,24.5199,25.5861,24.4567,25.178,739649.20089058,0
+ETD.US,D,20060424,000000,26.0843,27.2474,26.0843,26.5432,2848315.4247138,0
+ETD.US,D,20060425,000000,26.6055,26.9236,26.5671,26.8192,1022849.7943643,0
+ETD.US,D,20060426,000000,26.8192,27.8471,26.6831,27.6402,1230517.3559543,0
+ETD.US,D,20060427,000000,27.5874,27.781,27.1688,27.3709,1028391.3676306,0
+ETD.US,D,20060428,000000,27.2474,27.5194,26.9916,27.5194,601472.07038595,0
+ETD.US,D,20060501,000000,27.4323,27.6143,27.2378,27.5712,711912.10795293,0
+ETD.US,D,20060502,000000,27.5712,27.6661,27.2541,27.5252,428881.65507866,0
+ETD.US,D,20060503,000000,27.5539,27.7389,27.1573,27.2302,438994.06076789,0
+ETD.US,D,20060504,000000,27.3393,27.4601,27.1257,27.4275,332304.42304002,0
+ETD.US,D,20060505,000000,27.5252,27.7063,27.2474,27.4552,438340.63736146,0
+ETD.US,D,20060508,000000,27.3575,27.3767,27.1735,27.1898,221861.25405097,0
+ETD.US,D,20060509,000000,27.1851,27.4601,27.118,27.1573,342743.54043247,0
+ETD.US,D,20060510,000000,27.0442,27.0442,26.6956,26.798,441933.42228944,0
+ETD.US,D,20060511,000000,26.7406,26.7454,25.9282,25.9282,664933.47016854,0
+ETD.US,D,20060512,000000,25.7787,25.7787,25.3226,25.4587,742740.95828648,0
+ETD.US,D,20060515,000000,25.3467,25.7461,24.9912,25.4329,483034.38083807,0
+ETD.US,D,20060516,000000,25.4166,25.5248,24.9385,24.9424,407343.7340432,0
+ETD.US,D,20060517,000000,24.883,24.9491,24.3186,24.3331,882711.34983302,0
+ETD.US,D,20060518,000000,24.3992,24.5687,24.152,24.1683,674558.41782136,0
+ETD.US,D,20060519,000000,24.1683,24.5505,24.06,24.4902,697396.92282552,0
+ETD.US,D,20060522,000000,24.4997,24.6242,24.1471,24.3082,669821.62002844,0
+ETD.US,D,20060523,000000,24.4567,24.8887,24.1079,24.1807,565913.728911,0
+ETD.US,D,20060524,000000,24.1807,24.1865,23.2639,23.5943,1163139.5909625,0
+ETD.US,D,20060525,000000,23.7534,24.152,23.3606,24.1012,610775.52537234,0
+ETD.US,D,20060526,000000,24.1079,24.2008,23.9872,24.0552,269818.98313764,0
+ETD.US,D,20060530,000000,24.0552,24.0552,23.239,23.2457,517945.56175074,0
+ETD.US,D,20060531,000000,23.3309,23.5455,23.1211,23.3309,463627.91442869,0
+ETD.US,D,20060601,000000,23.3606,23.6059,22.7417,23.1527,1180920.8493147,0
+ETD.US,D,20060602,000000,23.3041,23.5398,23.0732,23.374,610775.52537234,0
+ETD.US,D,20060605,000000,23.2945,23.4287,22.6872,22.7417,608329.88473135,0
+ETD.US,D,20060606,000000,22.7417,22.8337,22.1526,22.4869,986308.18635763,0
+ETD.US,D,20060607,000000,21.5221,22.2599,21.0317,21.4676,2544716.7478402,0
+ETD.US,D,20060608,000000,21.4676,21.5404,20.4425,21.32,2149938.3667787,0
+ETD.US,D,20060609,000000,21.3804,22.1037,21.2089,21.8824,1192177.2678689,0
+ETD.US,D,20060612,000000,22.0069,22.2407,21.6755,21.9514,1173421.0934438,0
+ETD.US,D,20060613,000000,21.823,22.6996,21.8095,22.257,1728724.5205556,0
+ETD.US,D,20060614,000000,22.2522,22.4745,22.0069,22.2454,645028.06384179,0
+ETD.US,D,20060615,000000,22.2522,22.8596,22.2454,22.7293,861184.91067851,0
+ETD.US,D,20060616,000000,22.7293,22.7963,22.257,22.6939,1293157.2793457,0
+ETD.US,D,20060619,000000,22.6939,22.6939,21.9811,22.3719,808001.88195515,0
+ETD.US,D,20060620,000000,22.3413,22.4428,22.0749,22.3202,697886.46847666,0
+ETD.US,D,20060621,000000,22.3145,23.0474,22.3145,22.8232,564765.54081665,0
+ETD.US,D,20060622,000000,22.9889,23.0474,22.8041,22.9008,728224.7293517,0
+ETD.US,D,20060623,000000,22.895,23.1355,22.6996,22.9343,435238.44189198,0
+ETD.US,D,20060626,000000,23.0799,23.2006,22.9889,23.147,756937.78216956,0
+ETD.US,D,20060627,000000,23.1106,23.1288,22.2273,22.4131,1256455.9688132,0
+ETD.US,D,20060628,000000,22.5578,22.5578,21.7597,22.0491,1321056.162424,0
+ETD.US,D,20060629,000000,21.9935,22.4984,21.9763,22.4869,969498.71265621,0
+ETD.US,D,20060630,000000,22.552,22.6019,22.3145,22.4035,521375.51273081,0
+ETD.US,D,20060703,000000,22.3959,22.4371,22.2034,22.3682,212566.14952345,0
+ETD.US,D,20060705,000000,22.3719,22.3719,21.3334,21.7818,1136387.8521714,0
+ETD.US,D,20060706,000000,21.7942,22.0999,21.6333,21.823,647965.33774863,0
+ETD.US,D,20060707,000000,21.823,22.0184,21.2846,21.3632,689728.07016255,0
+ETD.US,D,20060710,000000,21.4839,21.7214,21.457,21.5758,370480.63337011,0
+ETD.US,D,20060711,000000,21.4839,22.6364,20.7557,22.1526,3092851.3060137,0
+ETD.US,D,20060712,000000,22.1526,22.1593,21.5221,21.5356,1185326.760175,0
+ETD.US,D,20060713,000000,21.5356,21.8,21.0623,21.3861,1243075.4022845,0
+ETD.US,D,20060714,000000,21.2692,21.3861,20.9952,21.1974,776024.84352724,0
+ETD.US,D,20060717,000000,21.1974,21.343,21.0077,21.0192,404733.17183957,0
+ETD.US,D,20060718,000000,21.1427,21.4168,20.7797,20.9771,1314853.8590997,0
+ETD.US,D,20060719,000000,20.9771,21.9763,20.8123,21.7942,923171.41066353,0
+ETD.US,D,20060720,000000,21.8421,22.2168,21.32,21.343,979616.33738223,0
+ETD.US,D,20060721,000000,21.343,21.457,20.9416,21.1553,837852.68479377,0
+ETD.US,D,20060724,000000,21.3383,22.3011,21.3383,22.1593,681573.84707789,0
+ETD.US,D,20060725,000000,22.1593,22.895,22.0337,22.5578,813880.60499827,0
+ETD.US,D,20060726,000000,22.5204,22.7963,22.3499,22.737,1021703.6938846,0
+ETD.US,D,20060727,000000,24.2142,24.7029,22.7293,22.7896,2636890.1566332,0
+ETD.US,D,20060728,000000,22.9458,23.1527,22.6268,22.8644,1017298.8268317,0
+ETD.US,D,20060731,000000,22.9132,23.2332,22.8529,22.8778,646492.52556578,0
+ETD.US,D,20060801,000000,22.8826,22.9669,22.3892,22.8826,1102457.8501757,0
+ETD.US,D,20060802,000000,22.8826,23.1106,22.7178,22.8873,560040.22490467,0
+ETD.US,D,20060803,000000,23.5982,23.9929,22.7417,23.832,1831989.4263402,0
+ETD.US,D,20060804,000000,24.2142,24.2191,23.2275,23.4852,1110284.3177498,0
+ETD.US,D,20060807,000000,23.4219,23.9249,23.1154,23.671,801803.75386032,0
+ETD.US,D,20060808,000000,23.7534,23.8627,23.0598,23.1834,993649.28351002,0
+ETD.US,D,20060809,000000,23.3348,23.4852,22.5732,22.5789,755145.56493499,0
+ETD.US,D,20060810,000000,22.4371,22.895,22.3078,22.7849,746009.11912597,0
+ETD.US,D,20060811,000000,22.9889,23.0923,22.7792,22.9544,546821.44851653,0
+ETD.US,D,20060814,000000,23.1106,23.4948,22.8098,22.8385,529860.62274813,0
+ETD.US,D,20060815,000000,23.0799,23.5943,23.0799,23.5858,755795.85691935,0
+ETD.US,D,20060816,000000,23.6279,23.9086,23.5513,23.8578,1002296.1836679,0
+ETD.US,D,20060817,000000,23.8578,24.6434,23.786,24.379,1248134.7365512,0
+ETD.US,D,20060818,000000,24.4567,24.5199,24.0686,24.1567,513213.98299463,0
+ETD.US,D,20060821,000000,24.5199,24.5199,23.6557,23.7534,1182720.3732008,0
+ETD.US,D,20060822,000000,23.7534,23.8013,23.3434,23.5618,933129.33286371,0
+ETD.US,D,20060823,000000,23.6327,23.6682,22.4984,22.531,1230840.9362354,0
+ETD.US,D,20060824,000000,22.531,22.531,21.6582,21.8,2386322.1126086,0
+ETD.US,D,20060825,000000,21.8058,21.8824,21.3497,21.4676,1227413.07287,0
+ETD.US,D,20060828,000000,21.4676,21.8824,21.3028,21.7281,927417.61899795,0
+ETD.US,D,20060829,000000,21.8095,22.0663,21.5941,21.9514,798051.26640648,0
+ETD.US,D,20060830,000000,21.914,22.0069,21.6132,21.6697,723660.15977295,0
+ETD.US,D,20060831,000000,21.1495,21.1553,20.5909,20.6887,2909486.7111518,0
+ETD.US,D,20060901,000000,20.7874,20.9646,20.5277,20.749,1773753.3261943,0
+ETD.US,D,20060905,000000,20.8123,21.0317,20.6887,20.9895,1219756.7458954,0
+ETD.US,D,20060906,000000,20.9952,20.9952,20.4932,20.5603,1431009.7857618,0
+ETD.US,D,20060907,000000,20.4751,20.842,20.2297,20.6254,1175050.4767304,0
+ETD.US,D,20060908,000000,20.6599,20.7078,20.4827,20.567,839484.15569511,0
+ETD.US,D,20060911,000000,20.567,21.2089,20.408,20.9157,918445.0509442,0
+ETD.US,D,20060912,000000,20.9771,22.2599,20.9713,21.914,2101318.8638267,0
+ETD.US,D,20060913,000000,21.9198,22.2599,21.7942,22.1353,917464.91583457,0
+ETD.US,D,20060914,000000,21.7281,21.8652,21.4523,21.8479,840138.62290891,0
+ETD.US,D,20060915,000000,22.0337,22.2522,21.959,22.0069,914524.51050564,0
+ETD.US,D,20060918,000000,21.959,22.0999,21.6927,21.8948,550899.60386622,0
+ETD.US,D,20060919,000000,21.8756,22.0184,21.3861,21.7655,654982.85461989,0
+ETD.US,D,20060920,000000,22.1889,23.1834,22.1889,22.3719,1397725.9005211,0
+ETD.US,D,20060921,000000,22.4984,23.0923,22.1813,22.2886,1252212.8919009,0
+ETD.US,D,20060922,000000,22.2522,22.5262,22.0874,22.5071,1037207.3645806,0
+ETD.US,D,20060925,000000,21.503,21.7281,20.9771,21.4618,2527747.5716128,0
+ETD.US,D,20060926,000000,21.3861,21.7473,21.1361,21.6084,1331007.8217799,0
+ETD.US,D,20060927,000000,21.5155,21.6697,21.1361,21.2041,858406.29549015,0
+ETD.US,D,20060928,000000,21.2635,21.5672,21.025,21.4723,755635.11058614,0
+ETD.US,D,20060929,000000,21.4523,21.5605,21.0872,21.2443,965095.93321803,0
+ETD.US,D,20061002,000000,21.2386,21.9696,21.0623,21.6257,1017789.4162902,0
+ETD.US,D,20061003,000000,21.6257,21.8948,21.3334,21.6755,818442.04315494,0
+ETD.US,D,20061004,000000,21.6697,22.7666,21.5902,22.7054,1274730.9480459,0
+ETD.US,D,20061005,000000,22.5204,22.6325,22.0137,22.6325,839321.32174719,0
+ETD.US,D,20061006,000000,22.5262,22.6019,22.1813,22.5204,593642.47138978,0
+ETD.US,D,20061009,000000,22.461,22.8041,22.0606,22.6939,506851.97714452,0
+ETD.US,D,20061010,000000,22.7963,23.2763,22.7619,23.0799,554981.93444534,0
+ETD.US,D,20061011,000000,23.0195,23.2945,22.7849,22.9285,526594.54952335,0
+ETD.US,D,20061012,000000,23.0195,23.6796,23.0195,23.6796,636711.0068092,0
+ETD.US,D,20061013,000000,23.2639,23.4775,23.0666,23.2006,892989.72089226,0
+ETD.US,D,20061016,000000,23.1872,23.4852,22.9458,23.3922,345029.4785476,0
+ETD.US,D,20061017,000000,23.0847,23.0923,22.5118,22.5836,1054821.6137554,0
+ETD.US,D,20061018,000000,22.6076,22.9889,22.0826,22.1305,1155313.1233884,0
+ETD.US,D,20061019,000000,22.1353,22.4916,22.1248,22.235,1142429.4091624,0
+ETD.US,D,20061020,000000,22.2522,22.257,21.7655,21.7942,750902.48802266,0
+ETD.US,D,20061023,000000,21.4839,21.823,21.0575,21.4044,2335089.9598383,0
+ETD.US,D,20061024,000000,21.252,21.6448,21.1782,21.3699,628063.06284396,0
+ETD.US,D,20061025,000000,21.4523,21.7253,21.3756,21.6448,953023.25730952,0
+ETD.US,D,20061026,000000,21.7358,22.5836,21.641,22.2886,1214527.2710292,0
+ETD.US,D,20061027,000000,22.2886,22.2886,21.8699,21.8948,958900.93654528,0
+ETD.US,D,20061030,000000,21.7751,22.1305,21.7004,21.9868,458405.74621407,0
+ETD.US,D,20061031,000000,22.0069,22.0549,21.6802,21.8354,301305.43210704,0
+ETD.US,D,20061101,000000,21.914,21.9476,21.0125,21.1227,1048458.564098,0
+ETD.US,D,20061102,000000,21.001,21.2635,20.8123,21.0374,799679.60588575,0
+ETD.US,D,20061103,000000,21.0623,21.1361,20.5824,20.9473,703756.84106091,0
+ETD.US,D,20061106,000000,21.07,21.5404,21.0517,21.4044,676351.67886327,0
+ETD.US,D,20061107,000000,21.3497,21.5356,21.0825,21.116,466563.10072082,0
+ETD.US,D,20061108,000000,20.9771,21.3804,20.842,21.2443,526756.33966391,0
+ETD.US,D,20061109,000000,21.3028,21.4244,21.025,21.1782,561180.06254017,0
+ETD.US,D,20061110,000000,21.1227,21.5097,21.1227,21.4379,408486.70310076,0
+ETD.US,D,20061113,000000,21.3861,21.5758,21.2971,21.5155,409793.54991362,0
+ETD.US,D,20061114,000000,21.6448,22.2215,21.5941,22.1526,789564.06877445,0
+ETD.US,D,20061115,000000,22.1526,22.6872,22.1305,22.5895,1082385.4346715,0
+ETD.US,D,20061116,000000,22.5961,22.7619,22.1813,22.6785,1105557.9580305,0
+ETD.US,D,20061117,000000,22.6785,22.7542,22.1526,22.3288,508157.78015001,0
+ETD.US,D,20061120,000000,22.2522,22.4869,21.7253,21.8652,1071784.5271386,0
+ETD.US,D,20061121,000000,21.8699,21.9811,21.6448,21.7866,1000987.2492403,0
+ETD.US,D,20061122,000000,21.823,21.9696,21.5289,21.7473,466237.43282496,0
+ETD.US,D,20061124,000000,21.641,21.7597,21.4293,21.5356,157262.10424759,0
+ETD.US,D,20061127,000000,21.4044,21.4905,20.8592,20.9646,1083039.9018854,0
+ETD.US,D,20061128,000000,20.842,21.252,20.6887,21.2175,1061673.1652567,0
+ETD.US,D,20061129,000000,21.3334,21.9418,21.3334,21.6649,734589.86662389,0
+ETD.US,D,20061130,000000,21.6333,21.9696,21.3756,21.7473,766077.35940066,0
+ETD.US,D,20061201,000000,21.6697,21.7406,21.116,21.4723,809794.0991897,0
+ETD.US,D,20061204,000000,21.4456,21.8948,21.4456,21.7358,435238.44189198,0
+ETD.US,D,20061205,000000,21.8603,22.2034,21.7281,22.0932,642099.14039382,0
+ETD.US,D,20061206,000000,22.1526,22.4668,21.9811,22.0932,503265.45506069,0
+ETD.US,D,20061207,000000,22.1114,22.2034,21.6755,21.8546,545191.02142254,0
+ETD.US,D,20061208,000000,21.7281,21.7655,21.3632,21.4244,913382.58525544,0
+ETD.US,D,20061211,000000,21.3976,21.7597,21.2779,21.3928,545844.44482896,0
+ETD.US,D,20061212,000000,21.3928,21.5529,21.1839,21.3152,736223.42513995,0
+ETD.US,D,20061213,000000,21.457,21.5529,21.2903,21.5155,611750.44144519,0
+ETD.US,D,20061214,000000,21.5221,22.1765,21.5221,21.9198,714198.04606806,0
+ETD.US,D,20061215,000000,22.2034,22.6488,22.141,22.5012,1828075.1487458,0
+ETD.US,D,20061218,000000,22.5578,22.6488,22.0337,22.141,1021865.4840252,0
+ETD.US,D,20061219,000000,22.0491,22.0932,21.686,22.0337,496091.36708565,0
+ETD.US,D,20061220,000000,22.0414,22.5118,22.0414,22.3288,465096.5513821,0
+ETD.US,D,20061221,000000,22.3337,22.6268,22.235,22.3576,427250.18417731,0
+ETD.US,D,20061222,000000,22.2742,22.3145,22.0337,22.141,209466.04166868,0
+ETD.US,D,20061226,000000,22.0414,22.4035,22.03,22.235,276187.25183189,0
+ETD.US,D,20061227,000000,22.257,22.6201,22.257,22.6134,280911.5239365,0
+ETD.US,D,20061228,000000,22.5789,22.6727,22.3959,22.4553,207665.47397525,0
+ETD.US,D,20061229,000000,22.4179,22.5655,22.1161,22.1353,353185.78924699,0
+ETD.US,D,20070103,000000,22.1717,22.3011,21.8058,22.1305,876191.72907178,0
+ETD.US,D,20070104,000000,22.0999,22.1717,21.7004,22.0874,449755.71463411,0
+ETD.US,D,20070105,000000,21.5941,22.1037,21.5941,21.6697,517460.19132904,0
+ETD.US,D,20070108,000000,21.5461,21.5529,20.9771,21.5461,573573.18730774,0
+ETD.US,D,20070109,000000,21.5461,21.641,21.343,21.5605,466563.10072082,0
+ETD.US,D,20070110,000000,21.3632,21.5289,21.1839,21.4839,249757.0057071,0
+ETD.US,D,20070111,000000,21.4791,22.1037,21.4791,21.9935,381077.36567369,0
+ETD.US,D,20070112,000000,21.9198,22.2034,21.7597,22.1593,190698.3853627,0
+ETD.US,D,20070116,000000,22.2215,22.2522,21.457,21.5758,536053.53180615,0
+ETD.US,D,20070117,000000,21.4839,21.8421,21.4839,21.7866,331815.92119624,0
+ETD.US,D,20070118,000000,21.8058,21.9476,21.6257,21.8824,389395.46651364,0
+ETD.US,D,20070119,000000,21.9006,22.3959,21.8,22.3432,453842.22044267,0
+ETD.US,D,20070122,000000,22.3499,22.3682,22.0414,22.3337,933942.45879598,0
+ETD.US,D,20070123,000000,22.2819,22.4869,22.2407,22.4668,1110127.746646,0
+ETD.US,D,20070124,000000,22.5895,23.4468,22.531,23.1709,2131502.6412127,0
+ETD.US,D,20070125,000000,23.2706,23.4287,22.827,23.0195,1448788.9564993,0
+ETD.US,D,20070126,000000,23.0195,23.3003,22.9669,23.1288,772925.77947983,0
+ETD.US,D,20070129,000000,23.1211,23.2514,22.9401,23.0416,697070.2111223,0
+ETD.US,D,20070130,000000,23.0982,23.1643,22.871,23.0416,487279.54536513,0
+ETD.US,D,20070131,000000,23.0234,23.2083,22.9065,23.0923,872436.11019587,0
+ETD.US,D,20070201,000000,23.0982,23.1403,22.827,23.0799,1222030.1583222,0
+ETD.US,D,20070202,000000,23.1872,24.06,23.1403,23.8013,1403764.3260901,0
+ETD.US,D,20070205,000000,23.7238,23.7601,23.2639,23.3003,537035.75453051,0
+ETD.US,D,20070206,000000,23.3348,23.741,23.3252,23.7285,843396.34567481,0
+ETD.US,D,20070207,000000,23.7285,24.1367,23.6202,23.9623,706041.73536869,0
+ETD.US,D,20070208,000000,23.9019,23.9929,23.5015,23.6796,1231487.0529904,0
+ETD.US,D,20070209,000000,23.5982,23.6059,23.2083,23.4536,760198.63635754,0
+ETD.US,D,20070212,000000,23.5091,23.5206,23.1604,23.4603,651871.26488417,0
+ETD.US,D,20070213,000000,23.5206,23.8827,23.4852,23.876,638135.80385356,0
+ETD.US,D,20070214,000000,23.9086,23.9354,23.7161,23.9249,962688.9134493,0
+ETD.US,D,20070215,000000,23.9086,24.2497,23.7793,24.2497,792503.43029601,0
+ETD.US,D,20070216,000000,24.2497,24.2497,23.6854,23.8407,959878.9840402,0
+ETD.US,D,20070220,000000,23.7458,23.8081,23.535,23.7285,419089.69824849,0
+ETD.US,D,20070221,000000,23.6365,23.7238,23.354,23.535,531813.58631589,0
+ETD.US,D,20070222,000000,23.5455,23.5455,23.1355,23.3175,583201.26638262,0
+ETD.US,D,20070223,000000,23.3175,23.3856,23.0014,23.2945,699842.5634665,0
+ETD.US,D,20070226,000000,23.3348,23.3606,23.0474,23.239,445349.80377384,0
+ETD.US,D,20070227,000000,23.0014,23.2581,22.7849,22.8041,1291364.0183037,0
+ETD.US,D,20070228,000000,22.8041,22.8232,22.5118,22.5789,838182.52791905,0
+ETD.US,D,20070301,000000,22.3432,22.8098,22.1305,22.6872,1064118.8058976,0
+ETD.US,D,20070302,000000,22.6201,22.6201,22.3145,22.3288,731494.97780592,0
+ETD.US,D,20070305,000000,22.2215,22.3959,21.9868,22.0069,1114365.6045215,0
+ETD.US,D,20070306,000000,22.1889,22.3432,21.7818,22.0749,757263.45006541,0
+ETD.US,D,20070307,000000,22.0749,22.1593,21.8,21.9514,476512.67246212,0
+ETD.US,D,20070308,000000,22.0549,22.257,21.8652,22.0241,655143.6009531,0
+ETD.US,D,20070309,000000,22.1526,22.2407,21.1744,21.7597,1335576.5665882,0
+ETD.US,D,20070312,000000,21.7597,22.0932,21.5155,22.0414,938672.99374474,0
+ETD.US,D,20070313,000000,21.8546,21.8756,21.6084,21.6582,1227253.3703442,0
+ETD.US,D,20070314,000000,21.6582,21.7597,21.3095,21.6755,1196591.529188,0
+ETD.US,D,20070315,000000,21.6333,21.9476,21.5404,21.6755,458243.9560735,0
+ETD.US,D,20070316,000000,21.6802,21.6802,21.1361,21.3028,1310286.1580989,0
+ETD.US,D,20070319,000000,21.457,21.5758,21.252,21.4523,505384.38399845,0
+ETD.US,D,20070320,000000,21.4168,21.7655,21.3699,21.7138,365911.88856192,0
+ETD.US,D,20070321,000000,21.7061,22.2819,21.503,22.1161,659549.51181336,0
+ETD.US,D,20070322,000000,22.141,22.1889,21.7655,21.8948,653676.00780704,0
+ETD.US,D,20070323,000000,21.8824,22.1889,21.8307,21.9418,540953.16354699,0
+ETD.US,D,20070326,000000,21.9418,21.9763,21.3928,21.7597,557922.33977426,0
+ETD.US,D,20070327,000000,21.4168,21.7597,21.1427,21.4044,1869510.1256492,0
+ETD.US,D,20070328,000000,21.3632,21.5758,21.0978,21.32,1302454.4714879,0
+ETD.US,D,20070329,000000,21.4379,21.5825,21.2233,21.5289,804413.27225659,0
+ETD.US,D,20070330,000000,21.5221,21.8421,21.5221,21.6649,809309.77257536,0
+ETD.US,D,20070402,000000,21.2903,21.2903,20.8295,21.1782,2269350.9723994,0
+ETD.US,D,20070403,000000,21.2971,21.7138,21.2971,21.5825,1079940.8378379,0
+ETD.US,D,20070404,000000,21.6132,21.6649,21.32,21.6333,739159.65523944,0
+ETD.US,D,20070405,000000,21.5461,21.9514,21.4523,21.9264,742917.36173007,0
+ETD.US,D,20070409,000000,21.9264,21.9868,21.5097,21.8,699188.09625272,0
+ETD.US,D,20070410,000000,21.7597,21.9198,21.7138,21.9073,397232.37216132,0
+ETD.US,D,20070411,000000,21.9073,21.9073,21.503,21.6649,745193.90557898,0
+ETD.US,D,20070412,000000,21.6524,22.0749,21.2386,22.0414,810937.06824727,0
+ETD.US,D,20070413,000000,22.0184,22.0826,21.7818,21.9341,965746.22520237,0
+ETD.US,D,20070416,000000,22.0241,22.3892,22.0241,22.3682,824151.66940599,0
+ETD.US,D,20070417,000000,22.3576,22.552,22.165,22.2522,831326.80118837,0
+ETD.US,D,20070418,000000,22.1976,22.5578,22.0414,22.4869,689857.50227501,0
+ETD.US,D,20070419,000000,22.3892,22.7619,22.1889,22.6201,581080.24983013,0
+ETD.US,D,20070420,000000,22.8337,23.0014,22.4916,22.7484,787445.13983668,0
+ETD.US,D,20070423,000000,22.7849,22.8385,22.552,22.5789,646830.71914993,0
+ETD.US,D,20070424,000000,22.5262,23.3922,22.0874,23.2006,2036730.1520969,0
+ETD.US,D,20070425,000000,23.2945,23.2945,22.6564,22.827,851234.29512985,0
+ETD.US,D,20070426,000000,22.7792,22.9458,22.6019,22.8232,777491.39286594,0
+ETD.US,D,20070427,000000,22.7139,22.7139,22.1353,22.5118,772925.77947983,0
+ETD.US,D,20070430,000000,22.5012,22.5578,21.5941,21.641,1111427.2868073,0
+ETD.US,D,20070501,000000,21.619,21.7358,21.2443,21.641,1171625.7447872,0
+ETD.US,D,20070502,000000,21.641,21.9763,21.6084,21.914,554330.59865364,0
+ETD.US,D,20070503,000000,21.9476,22.1889,21.6649,21.7751,826693.34032396,0
+ETD.US,D,20070504,000000,21.8,21.8546,21.5221,21.7004,496250.02580415,0
+ETD.US,D,20070507,000000,21.7214,21.7751,21.5529,21.6448,281409.42004651,0
+ETD.US,D,20070508,000000,21.5825,21.5998,21.2779,21.5097,544543.86086026,0
+ETD.US,D,20070509,000000,21.4839,21.8546,21.3928,21.6755,691357.45344919,0
+ETD.US,D,20070510,000000,21.5672,21.5672,21.1686,21.228,1351232.6331584,0
+ETD.US,D,20070511,000000,21.2338,21.503,21.1744,21.4723,533776.98795725,0
+ETD.US,D,20070514,000000,21.4456,21.4791,21.1839,21.3976,704735.93236319,0
+ETD.US,D,20070515,000000,21.3928,21.6132,21.0872,21.1045,635399.9847669,0
+ETD.US,D,20070516,000000,21.1294,21.3804,20.9771,21.343,665262.26948648,0
+ETD.US,D,20070517,000000,21.3028,21.3555,20.9952,21.2041,1022355.0296764,0
+ETD.US,D,20070518,000000,21.2089,21.4244,21.0929,21.228,792178.80620752,0
+ETD.US,D,20070521,000000,21.2089,21.5941,21.1495,21.5221,938345.23823417,0
+ETD.US,D,20070522,000000,21.4723,21.9418,21.4293,21.8824,582060.38493977,0
+ETD.US,D,20070523,000000,21.8948,22.1114,21.7655,21.8652,628880.36400566,0
+ETD.US,D,20070524,000000,21.8824,22.7724,21.6755,21.7214,899683.65748237,0
+ETD.US,D,20070525,000000,21.7818,22.1477,21.5155,21.7818,539645.27292678,0
+ETD.US,D,20070529,000000,21.823,22.141,21.6755,21.9341,439808.23050752,0
+ETD.US,D,20070530,000000,21.7818,21.9514,21.5529,21.914,455793.09639573,0
+ETD.US,D,20070531,000000,21.9476,22.2819,21.8163,22.257,841763.83096609,0
+ETD.US,D,20070601,000000,22.3202,22.6785,22.0491,22.2168,958573.1810347,0
+ETD.US,D,20070604,000000,22.1526,22.552,22.1526,22.5012,460524.67515184,0
+ETD.US,D,20070605,000000,22.3719,22.3719,21.7751,22.0663,698533.62903894,0
+ETD.US,D,20070606,000000,22.0241,22.0241,21.4244,21.6697,784830.40240362,0
+ETD.US,D,20070607,000000,21.6802,21.6802,20.9952,21.0125,728882.32798757,0
+ETD.US,D,20070608,000000,21.001,21.5155,20.9416,21.457,734760.00722333,0
+ETD.US,D,20070611,000000,21.3928,21.6257,21.1686,21.3699,444201.61567949,0
+ETD.US,D,20070612,000000,21.2577,21.2692,20.9014,20.9579,804737.89634509,0
+ETD.US,D,20070613,000000,21.0317,21.3334,20.842,21.2846,409305.04806983,0
+ETD.US,D,20070614,000000,21.3334,21.5758,21.3334,21.5461,406201.80879299,0
+ETD.US,D,20070615,000000,21.914,22.0663,21.4972,21.619,758897.00858147,0
+ETD.US,D,20070618,000000,21.641,21.7214,21.4839,21.6582,457915.15675557,0
+ETD.US,D,20070619,000000,21.6582,21.6582,21.3804,21.4244,992507.35825981,0
+ETD.US,D,20070620,000000,21.5404,21.7214,21.2903,21.2971,563139.28895208,0
+ETD.US,D,20070621,000000,21.2692,21.4676,20.9157,21.3928,436379.32333482,0
+ETD.US,D,20070622,000000,21.3928,21.4523,20.8956,21.1294,877659.32221785,0
+ETD.US,D,20070625,000000,21.1227,21.3555,20.8726,21.0192,616810.81951923,0
+ETD.US,D,20070626,000000,21.0872,21.2386,20.8726,21.0978,1010613.2407005,0
+ETD.US,D,20070627,000000,20.9952,21.4111,20.8822,21.3632,741605.29588042,0
+ETD.US,D,20070628,000000,21.3699,21.5461,21.0441,21.0517,589235.51672216,0
+ETD.US,D,20070629,000000,21.1619,21.4523,20.9359,20.9952,664607.80227269,0
+ETD.US,D,20070702,000000,20.9952,21.0825,20.7951,21.025,579776.53443935,0
+ETD.US,D,20070703,000000,21.07,21.1227,20.8295,20.8467,515015.59449542,0
+ETD.US,D,20070705,000000,20.8956,20.9081,20.7117,20.8889,647481.01113429,0
+ETD.US,D,20070706,000000,20.842,21.3497,20.7078,21.1619,494781.38885073,0
+ETD.US,D,20070709,000000,21.1495,21.1495,20.8065,20.8889,338015.09309843,0
+ETD.US,D,20070710,000000,20.7739,20.9713,20.567,20.5824,696410.52487172,0
+ETD.US,D,20070711,000000,20.5603,20.8353,20.4751,20.5469,580428.91403842,0
+ETD.US,D,20070712,000000,20.6705,20.8228,20.5967,20.6407,597563.01182834,0
+ETD.US,D,20070713,000000,20.5967,21.1686,20.4425,21.07,717953.66494398,0
+ETD.US,D,20070716,000000,21.0077,21.0872,20.6782,20.818,578468.64381914,0
+ETD.US,D,20070717,000000,20.7356,20.7797,20.5105,20.5354,824151.66940599,0
+ETD.US,D,20070718,000000,20.4751,20.6638,20.1034,20.1962,878961.99380127,0
+ETD.US,D,20070719,000000,20.2595,20.4827,20.1503,20.4204,694787.40442925,0
+ETD.US,D,20070720,000000,20.3764,20.4425,19.7987,20.3227,1117466.7561836,0
+ETD.US,D,20070723,000000,20.3802,20.5967,20.2844,20.4827,845522.58126409,0
+ETD.US,D,20070724,000000,20.4751,20.4865,19.7373,19.8667,1074725.9762749,0
+ETD.US,D,20070725,000000,20.5354,22.2101,20.5354,21.3861,4234617.8975034,0
+ETD.US,D,20070726,000000,21.3632,21.3976,20.5967,21.2903,2985954.9944288,0
+ETD.US,D,20070727,000000,21.1839,21.6132,21.0192,21.1744,1450747.1391039,0
+ETD.US,D,20070730,000000,21.1744,21.4244,20.8008,21.116,1441123.2352584,0
+ETD.US,D,20070731,000000,21.2692,21.5605,20.8726,20.9416,821539.01958764,0
+ETD.US,D,20070801,000000,20.7874,21.4168,20.3869,20.9895,2074241.4571396,0
+ETD.US,D,20070802,000000,21.1427,21.4111,20.7951,21.0825,1136064.2718902,0
+ETD.US,D,20070803,000000,21.0825,21.0825,19.9203,20.1962,1744613.3561668,0
+ETD.US,D,20070806,000000,20.7164,20.7164,19.8236,20.3035,1620241.6217858,0
+ETD.US,D,20070807,000000,20.2077,20.9952,20.1704,20.6407,1393815.7981561,0
+ETD.US,D,20070808,000000,20.8123,21.4523,20.1177,20.8123,1754333.2902893,0
+ETD.US,D,20070809,000000,20.3227,21.1045,20.2297,20.5603,1862823.4957106,0
+ETD.US,D,20070810,000000,20.2901,20.749,19.9203,20.3227,1449604.1700463,0
+ETD.US,D,20070813,000000,20.6254,20.7797,19.586,19.6779,1157753.5449926,0
+ETD.US,D,20070814,000000,19.3714,20.1962,19.3714,19.7144,977987.99790296,0
+ETD.US,D,20070815,000000,19.7987,20.842,19.7622,19.8667,1889413.4443612,0
+ETD.US,D,20070816,000000,19.653,21.343,19.4682,21.1782,2109314.4281928,0
+ETD.US,D,20070817,000000,21.9696,22.4035,20.9014,21.3383,1647813.7931609,0
+ETD.US,D,20070820,000000,21.3861,21.4839,20.8956,21.2386,626757.25983846,0
+ETD.US,D,20070821,000000,21.1495,21.1744,20.7251,20.7874,1041447.3100708,0
+ETD.US,D,20070822,000000,20.9473,21.2971,20.6485,20.7625,684018.44391151,0
+ETD.US,D,20070823,000000,20.842,20.8889,20.1436,20.2297,1260701.1333402,0
+ETD.US,D,20070824,000000,20.2297,20.5536,20.0372,20.2011,696745.58703381,0
+ETD.US,D,20070827,000000,20.1034,20.2959,19.8744,19.9894,645028.06384179,0
+ETD.US,D,20070828,000000,19.7987,19.8609,19.3532,19.3838,999032.19805785,0
+ETD.US,D,20070829,000000,19.5649,20.3582,19.4758,20.2844,1688919.9707463,0
+ETD.US,D,20070830,000000,20.0755,20.5354,19.9845,20.2901,772601.15539133,0
+ETD.US,D,20070831,000000,20.5354,20.6599,20.3276,20.5967,567539.98077556,0
+ETD.US,D,20070904,000000,20.5909,21.2175,20.4751,20.9895,668850.87918502,0
+ETD.US,D,20070905,000000,20.7797,20.8889,20.3678,20.5277,825295.68227091,0
+ETD.US,D,20070906,000000,20.5057,20.614,20.2901,20.3678,431489.08586021,0
+ETD.US,D,20070907,000000,19.9845,20.0928,19.6885,19.7805,680432.96563504,0
+ETD.US,D,20070910,000000,19.8744,20.0161,19.4815,19.5649,948787.48704868,0
+ETD.US,D,20070911,000000,19.6473,20.0286,19.4432,19.7622,785646.65975797,0
+ETD.US,D,20070912,000000,19.7277,19.9462,19.4385,19.4758,609303.75699684,0
+ETD.US,D,20070913,000000,19.5304,20.0372,19.3599,19.8236,841603.08463289,0
+ETD.US,D,20070914,000000,19.6588,20.1704,19.4988,20.0995,452528.0669783,0
+ETD.US,D,20070917,000000,19.9845,20.5057,19.9414,20.3678,1112290.5154928,0
+ETD.US,D,20070918,000000,20.4425,20.8123,19.7805,20.6638,1237859.496914,0
+ETD.US,D,20070919,000000,20.7951,21.8354,20.5354,20.6542,1203763.5295483,0
+ETD.US,D,20070920,000000,20.567,20.5967,20.1579,20.3438,710609.43636951,0
+ETD.US,D,20070921,000000,20.339,20.8353,19.9462,20.7557,3780458.3596237,0
+ETD.US,D,20070924,000000,20.7797,21.0623,20.5105,20.7557,1583534.0484092,0
+ETD.US,D,20070925,000000,20.5354,20.5354,20.0037,20.27,933942.45879598,0
+ETD.US,D,20070926,000000,20.3276,20.3802,20.0755,20.1177,606858.11635586,0
+ETD.US,D,20070927,000000,20.1704,20.2297,19.8744,20.1177,449106.46645711,0
+ETD.US,D,20070928,000000,20.0755,20.27,19.8178,20.0372,525451.58046578,0
+ETD.US,D,20071001,000000,19.9596,20.5277,19.9596,20.5172,726924.145383,0
+ETD.US,D,20071002,000000,20.5354,21.7004,20.5354,21.6132,1506212.9745203,0
+ETD.US,D,20071003,000000,21.4723,21.6257,21.1553,21.3095,583690.81203376,0
+ETD.US,D,20071004,000000,21.3334,21.3804,20.8726,20.9224,605555.44477244,0
+ETD.US,D,20071005,000000,21.0575,21.5605,20.8956,21.4723,763791.42128552,0
+ETD.US,D,20071008,000000,21.3928,21.641,21.2089,21.5758,895109.69363739,0
+ETD.US,D,20071009,000000,21.6084,21.7061,21.2338,21.3976,526756.33966391,0
+ETD.US,D,20071010,000000,21.3976,21.4839,20.8353,20.8592,929865.34725364,0
+ETD.US,D,20071011,000000,20.9014,21.1744,20.3869,20.4137,695273.81865831,0
+ETD.US,D,20071012,000000,20.3582,20.5277,20.248,20.3802,341770.71197433,0
+ETD.US,D,20071015,000000,20.3505,20.4137,20.0555,20.2211,655467.18123423,0
+ETD.US,D,20071016,000000,20.0496,20.3227,20.0286,20.0286,465257.29771532,0
+ETD.US,D,20071017,000000,20.1704,20.27,19.7373,19.9203,612893.41050275,0
+ETD.US,D,20071018,000000,19.7373,19.7872,19.5131,19.5726,585162.58040926,0
+ETD.US,D,20071019,000000,19.6157,19.7373,19.3838,19.4988,973586.26227213,0
+ETD.US,D,20071022,000000,19.3398,20.1809,19.3398,20.0755,828554.44884417,0
+ETD.US,D,20071023,000000,20.1962,20.2011,19.6272,19.996,819909.63630101,0
+ETD.US,D,20071024,000000,20.2786,21.3804,18.8857,19.4432,3630029.018345,0
+ETD.US,D,20071025,000000,19.5496,19.7709,18.4259,18.993,2339494.8268912,0
+ETD.US,D,20071026,000000,19.2555,19.2555,18.7074,18.9048,929538.63555043,0
+ETD.US,D,20071029,000000,18.7956,18.924,18.4508,18.7391,565093.29632721,0
+ETD.US,D,20071030,000000,18.5762,18.8684,18.5762,18.8014,637361.29879354,0
+ETD.US,D,20071031,000000,18.9116,19.198,18.6864,18.9163,1371858.2665625,0
+ETD.US,D,20071101,000000,18.7074,18.7074,17.9171,18.124,1881416.8361877,0
+ETD.US,D,20071102,000000,18.2371,18.5063,18.032,18.5063,1313387.309761,0
+ETD.US,D,20071105,000000,18.2189,18.4133,18.0714,18.1442,1741285.6983079,0
+ETD.US,D,20071106,000000,18.2495,18.3894,18.0206,18.3482,787645.55084952,0
+ETD.US,D,20071107,000000,18.1144,18.582,18.0167,18.2658,1289571.8010693,0
+ETD.US,D,20071108,000000,18.3942,18.4086,17.7791,18.3156,1095776.4392738,0
+ETD.US,D,20071109,000000,18.1039,18.4449,17.8884,18.2658,768052.24292295,0
+ETD.US,D,20071112,000000,18.2371,18.604,18.1681,18.2907,925618.09511187,0
+ETD.US,D,20071113,000000,18.512,18.7698,18.3942,18.7257,1256130.3009174,0
+ETD.US,D,20071114,000000,19.0945,19.3532,18.377,18.4871,991363.34539489,0
+ETD.US,D,20071115,000000,18.3664,18.536,17.8385,17.8989,1046012.923457,0
+ETD.US,D,20071116,000000,18.0445,18.0445,17.4707,17.7102,1169837.7027821,0
+ETD.US,D,20071119,000000,17.5578,17.8385,17.3901,17.7437,1413225.3959875,0
+ETD.US,D,20071120,000000,17.7523,18.0847,17.5933,17.7226,1454495.4513282,0
+ETD.US,D,20071121,000000,17.6373,17.7312,17.2877,17.3413,1031329.6853448,0
+ETD.US,D,20071123,000000,17.5195,17.8443,17.509,17.7437,194778.62832711,0
+ETD.US,D,20071126,000000,17.8328,17.8328,16.8316,16.8594,673249.48339378,0
+ETD.US,D,20071127,000000,17.0424,17.2005,16.8594,17.1621,583201.26638262,0
+ETD.US,D,20071128,000000,17.3452,17.9171,17.3346,17.8817,677494.64792083,0
+ETD.US,D,20071129,000000,18.0072,18.0072,17.579,17.6843,699188.09625272,0
+ETD.US,D,20071130,000000,17.9382,18.2285,17.4841,17.509,557102.95099783,0
+ETD.US,D,20071203,000000,17.5933,17.9794,17.5933,17.7312,973420.29690213,0
+ETD.US,D,20071204,000000,17.5578,17.6373,17.28,17.5635,893808.06586133,0
+ETD.US,D,20071205,000000,17.7935,17.8261,17.3738,17.4966,909950.54666066,0
+ETD.US,D,20071206,000000,17.4084,18.2907,17.4084,18.2907,577668.04357516,0
+ETD.US,D,20071207,000000,18.33,18.33,18.012,18.2131,380594.0828667,0
+ETD.US,D,20071210,000000,18.2189,18.2189,17.8136,18.0522,487438.20408362,0
+ETD.US,D,20071211,000000,18.1193,18.4086,17.4209,17.4966,962021.92054721,0
+ETD.US,D,20071212,000000,17.9488,17.9612,16.9562,17.28,491318.0360352,0
+ETD.US,D,20071213,000000,17.1027,17.2369,16.5816,16.6976,831165.01104781,0
+ETD.US,D,20071214,000000,16.55,16.5921,16.3382,16.4369,754652.88786178,0
+ETD.US,D,20071217,000000,16.3727,16.5145,16.0911,16.0978,753224.95939534,0
+ETD.US,D,20071218,000000,16.1783,16.3182,15.8593,16.0614,706699.33400454,0
+ETD.US,D,20071219,000000,16.0059,16.5203,15.9176,16.504,474270.57425604,0
+ETD.US,D,20071220,000000,16.6554,16.8316,16.2635,16.7914,609145.09827834,0
+ETD.US,D,20071221,000000,17.006,17.1535,16.7694,17.0769,668192.23674181,0
+ETD.US,D,20071224,000000,17.3173,17.6306,17.1765,17.5635,273243.7150809,0
+ETD.US,D,20071226,000000,17.4084,17.7657,17.2302,17.7102,575549.1146374,0
+ETD.US,D,20071227,000000,17.7657,17.8328,17.6134,17.6527,682386.97301017,0
+ETD.US,D,20071228,000000,17.8692,17.8692,17.416,17.6527,406531.65191828,0
+ETD.US,D,20071231,000000,17.5933,17.6249,17.1698,17.4707,556614.44915405,0
+ETD.US,D,20080102,000000,17.5722,17.599,16.9878,17.1937,761178.77146717,0
+ETD.US,D,20080103,000000,17.1937,17.3097,16.5749,16.6248,745356.7395269,0
+ETD.US,D,20080104,000000,16.5816,16.663,15.4923,15.5709,1842594.5091027,0
+ETD.US,D,20080107,000000,15.6302,15.9598,15.5392,15.8593,867217.07340332,0
+ETD.US,D,20080108,000000,15.7903,15.9368,15.4837,15.4923,995404.96748703,0
+ETD.US,D,20080109,000000,15.4473,15.4473,14.6444,14.952,1786643.3032645,0
+ETD.US,D,20080110,000000,14.7527,15.25,13.8962,14.9453,2127426.5734777,0
+ETD.US,D,20080111,000000,14.8888,14.8965,14.4145,14.7527,985816.55309177,0
+ETD.US,D,20080114,000000,14.9328,15.0507,14.5985,14.9922,996093.88034365,0
+ETD.US,D,20080115,000000,14.7135,14.7364,14.2325,14.6205,1543893.3763551,0
+ETD.US,D,20080116,000000,14.5544,15.3256,14.472,15.1972,1117283.0460885,0
+ETD.US,D,20080117,000000,15.1972,15.3668,14.7135,14.748,1351484.1907318,0
+ETD.US,D,20080118,000000,15.6302,15.6302,14.5985,14.8744,1289330.6815695,0
+ETD.US,D,20080122,000000,14.289,15.4415,14.0667,15.2998,1357273.1463421,0
+ETD.US,D,20080123,000000,15.5392,19.586,15.477,19.2794,5023089.0999735,0
+ETD.US,D,20080124,000000,18.8981,19.0409,17.395,17.53,3047726.470098,0
+ETD.US,D,20080125,000000,17.7791,17.8328,16.8211,17.1421,1227583.2134695,0
+ETD.US,D,20080128,000000,17.1027,18.2428,16.4369,18.2246,1656619.3520372,0
+ETD.US,D,20080129,000000,18.4871,18.582,17.3346,18.4641,906373.41884305,0
+ETD.US,D,20080130,000000,18.3942,18.6337,17.9727,18.0943,1136064.2718902,0
+ETD.US,D,20080131,000000,17.7897,19.4068,17.7791,18.9728,1798931.0034889,0
+ETD.US,D,20080201,000000,19.0744,19.3714,18.5418,19.3647,1320093.7720393,0
+ETD.US,D,20080204,000000,19.2746,19.2746,18.2007,18.2371,909838.85927331,0
+ETD.US,D,20080205,000000,17.9535,18.5934,17.6422,17.9535,1164933.8958118,0
+ETD.US,D,20080206,000000,18.0647,18.2611,17.3738,17.4209,760352.07603924,0
+ETD.US,D,20080207,000000,17.2877,18.2611,17.2695,17.9937,820559.92828536,0
+ETD.US,D,20080208,000000,17.9612,18.1365,17.2637,17.416,489241.90319912,0
+ETD.US,D,20080211,000000,17.5635,17.9171,17.3222,17.8443,769008.37046334,0
+ETD.US,D,20080212,000000,17.8193,17.8692,17.2992,17.5435,562019.28365641,0
+ETD.US,D,20080213,000000,17.6776,18.2054,17.3595,17.9305,510527.22285383,0
+ETD.US,D,20080214,000000,18.0072,18.0072,16.961,17.1085,793283.15439282,0
+ETD.US,D,20080215,000000,16.9821,17.1027,16.6554,16.9485,1012791.6666577,0
+ETD.US,D,20080219,000000,17.1085,17.1468,16.2185,16.4514,772273.39988076,0
+ETD.US,D,20080220,000000,16.3661,17.1871,16.2807,17.029,915182.10914151,0
+ETD.US,D,20080221,000000,17.1804,17.6527,16.8997,16.9409,805024.94336868,0
+ETD.US,D,20080222,000000,16.9821,16.9983,16.5145,16.9189,507185.99549924,0
+ETD.US,D,20080225,000000,16.9485,17.44,16.7119,17.4084,741444.54954721,0
+ETD.US,D,20080226,000000,17.2551,18.3099,17.2254,18.0647,763302.91944174,0
+ETD.US,D,20080227,000000,17.9305,18.3894,17.8635,18.0579,700818.52334671,0
+ETD.US,D,20080228,000000,18.0206,18.0714,17.1172,17.1535,612567.74260689,0
+ETD.US,D,20080229,000000,16.8661,17.2877,16.6248,16.6976,831165.01104781,0
+ETD.US,D,20080303,000000,16.777,16.8661,16.2875,16.7464,667378.06700217,0
+ETD.US,D,20080304,000000,16.5356,16.7349,16.1888,16.2396,1280826.7830196,0
+ETD.US,D,20080305,000000,16.2875,16.6841,16.1716,16.275,930630.45804744,0
+ETD.US,D,20080306,000000,16.7953,16.7953,15.6361,15.6926,619167.73653475,0
+ETD.US,D,20080307,000000,15.6361,16.2923,15.5441,15.8228,460362.88501128,0
+ETD.US,D,20080310,000000,15.9331,16.1399,15.5441,15.5623,434264.56962649,0
+ETD.US,D,20080311,000000,16.0355,16.2578,15.6677,16.184,941606.09242215,0
+ETD.US,D,20080312,000000,16.3038,16.6908,16.0834,16.115,556638.45672329,0
+ETD.US,D,20080313,000000,15.9368,16.5749,15.7185,16.3498,724968.05039316,0
+ETD.US,D,20080314,000000,16.4771,16.6717,15.7242,16.3852,921544.11499161,0
+ETD.US,D,20080317,000000,15.9493,16.3038,15.25,15.888,1318012.4201665,0
+ETD.US,D,20080318,000000,16.2434,17.0529,15.9176,16.9054,1248014.6987049,0
+ETD.US,D,20080319,000000,17.0424,17.7791,17.0366,17.2551,1166231.3483584,0
+ETD.US,D,20080320,000000,17.5129,18.194,17.2484,18.032,6451984.132027,0
+ETD.US,D,20080324,000000,18.1509,19.6033,18.124,19.6033,3236430.1395986,0
+ETD.US,D,20080325,000000,19.1433,19.1674,18.1509,18.7831,1857912.3820887,0
+ETD.US,D,20080326,000000,18.5877,18.7037,18.0714,18.1681,1231614.397488,0
+ETD.US,D,20080327,000000,18.0445,18.1193,17.4898,17.4966,1282031.3367114,0
+ETD.US,D,20080328,000000,17.4333,17.5933,16.6487,16.6668,836548.96940299,0
+ETD.US,D,20080331,000000,16.7186,17.7312,16.5587,17.4275,1868327.491912,0
+ETD.US,D,20080401,000000,17.7437,18.4449,17.6373,17.8989,1797903.8970481,0
+ETD.US,D,20080402,000000,18.2495,18.831,18.1442,18.4948,1231232.3639949,0
+ETD.US,D,20080403,000000,18.3156,19.2286,17.7897,18.9412,906827.47504401,0
+ETD.US,D,20080404,000000,18.8186,18.8186,18.1556,18.1825,744122.95922914,0
+ETD.US,D,20080407,000000,18.33,18.8426,18.1825,18.4259,787387.73043197,0
+ETD.US,D,20080408,000000,18.2428,18.3032,17.8193,17.9382,672557.43911509,0
+ETD.US,D,20080409,000000,17.8443,18.0714,17.2005,17.28,531053.6945589,0
+ETD.US,D,20080410,000000,16.9189,17.7849,16.6668,17.0175,1520955.7096518,0
+ETD.US,D,20080411,000000,17.4572,17.4572,16.3814,16.5432,1045436.741795,0
+ETD.US,D,20080414,000000,16.4771,16.7062,16.2578,16.2703,506678.70512301,0
+ETD.US,D,20080415,000000,16.3996,17.1621,16.2434,16.8882,839734.66946116,0
+ETD.US,D,20080416,000000,17.1621,17.6661,16.9361,17.4649,863193.19603628,0
+ETD.US,D,20080417,000000,17.4209,17.509,17.0232,17.0635,559234.40562391,0
+ETD.US,D,20080418,000000,17.2063,17.8692,17.2063,17.5243,876757.47266009,0
+ETD.US,D,20080421,000000,17.2254,17.6373,16.8384,16.9409,1034726.2344894,0
+ETD.US,D,20080422,000000,17.1584,17.5655,16.5587,17.1085,1382971.6835085,0
+ETD.US,D,20080423,000000,17.1765,17.2254,16.459,16.5749,980329.25780809,0
+ETD.US,D,20080424,000000,16.618,17.6373,16.4714,17.5243,1293041.4167289,0
+ETD.US,D,20080425,000000,17.5722,18.0263,17.2934,17.7523,753159.19953175,0
+ETD.US,D,20080428,000000,17.6661,17.6661,16.8163,17.3672,814459.91808224,0
+ETD.US,D,20080429,000000,17.5033,17.737,16.9054,17.2196,588759.54056668,0
+ETD.US,D,20080430,000000,17.3413,17.5195,16.6487,16.8384,533600.58451366,0
+ETD.US,D,20080501,000000,16.8661,17.691,16.7234,17.53,637707.84283657,0
+ETD.US,D,20080502,000000,17.4707,17.9046,17.3222,17.6249,460701.07859543,0
+ETD.US,D,20080505,000000,17.5635,17.7312,17.0587,17.2484,418049.02231206,0
+ETD.US,D,20080506,000000,17.1027,17.3413,16.7311,17.2063,614912.1339341,0
+ETD.US,D,20080507,000000,17.4438,17.7437,16.9294,17.1085,1341684.9272501,0
+ETD.US,D,20080508,000000,17.1027,17.4438,16.961,17.395,1025811.0758403,0
+ETD.US,D,20080509,000000,17.1027,17.737,17.1027,17.1421,827803.95135341,0
+ETD.US,D,20080512,000000,17.1937,17.8568,17.1421,17.8261,404454.47527484,0
+ETD.US,D,20080513,000000,17.9248,18.0847,17.4898,17.7275,376797.7555038,0
+ETD.US,D,20080514,000000,17.7791,18.4824,17.6728,18.3223,573510.55886623,0
+ETD.US,D,20080515,000000,18.3894,18.6481,18.0445,18.4775,536038.91850314,0
+ETD.US,D,20080516,000000,18.4775,18.4775,17.395,17.7849,734946.8487405,0
+ETD.US,D,20080519,000000,17.7437,18.1825,17.4438,17.6422,520796.19964684,0
+ETD.US,D,20080520,000000,17.395,17.4707,16.8211,17.2005,850849.13021456,0
+ETD.US,D,20080521,000000,17.1621,17.3595,16.2635,16.4983,991472.94516753,0
+ETD.US,D,20080522,000000,16.4771,16.6793,16.3814,16.5711,598296.80840137,0
+ETD.US,D,20080523,000000,16.459,16.6668,16.0911,16.4341,514163.84769087,0
+ETD.US,D,20080527,000000,16.55,17.1535,16.4092,16.8163,626059.99652298,0
+ETD.US,D,20080528,000000,16.8316,17.4333,16.6908,16.9744,467405.45325913,0
+ETD.US,D,20080529,000000,16.9562,17.6249,16.8316,17.2369,409335.31848323,0
+ETD.US,D,20080530,000000,17.2877,17.4026,16.8029,17.1871,477952.0828095,0
+ETD.US,D,20080602,000000,17.2139,17.3413,16.7119,17.096,561963.96186641,0
+ETD.US,D,20080603,000000,17.2551,17.3452,16.298,16.777,714392.19423675,0
+ETD.US,D,20080604,000000,16.8096,17.2196,16.345,16.6554,527601.82362431,0
+ETD.US,D,20080605,000000,16.6391,17.029,16.3727,16.7818,534151.71479895,0
+ETD.US,D,20080606,000000,16.7119,16.7119,15.6743,15.9014,1452137.4905054,0
+ETD.US,D,20080609,000000,15.9176,16.0911,15.4166,15.4837,894510.54821361,0
+ETD.US,D,20080610,000000,15.5105,16.1218,15.3803,15.8756,784980.71066324,0
+ETD.US,D,20080611,000000,15.7538,15.9368,15.1033,15.3304,966155.39768691,0
+ETD.US,D,20080612,000000,16.4159,17.0769,15.4415,15.6437,711669.94464576,0
+ETD.US,D,20080613,000000,15.8458,16.0748,15.5709,16.0547,461360.76484601,0
+ETD.US,D,20080616,000000,15.9598,16.4159,15.7366,16.2501,446535.56893312,0
+ETD.US,D,20080617,000000,16.3661,16.4341,15.7778,16.0681,397231.32835397,0
+ETD.US,D,20080618,000000,16.0183,16.3182,15.6437,16.0911,602502.3082488,0
+ETD.US,D,20080619,000000,16.1648,16.4341,15.7126,16.4053,717354.5195202,0
+ETD.US,D,20080620,000000,16.3239,16.459,15.4837,15.7587,848331.46686583,0
+ETD.US,D,20080623,000000,15.888,16.0412,15.25,15.5441,660760.32834923,0
+ETD.US,D,20080624,000000,15.4032,16.4092,15.0862,15.796,801509.40018522,0
+ETD.US,D,20080625,000000,15.7721,16.9189,15.7185,15.8756,898083.50080178,0
+ETD.US,D,20080626,000000,15.7126,16.2338,15.3304,15.8458,803079.28645242,0
+ETD.US,D,20080627,000000,15.8688,16.0288,15.4234,15.661,1041856.4825554,0
+ETD.US,D,20080630,000000,15.7836,15.796,15.0046,15.0784,839042.62518247,0
+ETD.US,D,20080701,000000,14.882,15.2327,14.4653,15.0919,1181997.0147014,0
+ETD.US,D,20080702,000000,15.2375,15.3736,14.2766,14.3188,950055.71298927,0
+ETD.US,D,20080703,000000,14.3188,14.6962,14.2536,14.6138,482521.87142505,0
+ETD.US,D,20080707,000000,14.541,14.541,13.6941,13.9566,1755722.5978835,0
+ETD.US,D,20080708,000000,13.855,14.8591,13.7899,14.7441,1794969.7545633,0
+ETD.US,D,20080709,000000,14.7297,14.8112,14.1903,14.2536,1025771.4111607,0
+ETD.US,D,20080710,000000,14.2593,15.0507,14.0649,14.45,1140860.5667026,0
+ETD.US,D,20080711,000000,14.3456,14.9098,13.7746,14.5908,1362564.2058423,0
+ETD.US,D,20080714,000000,14.7978,15.2106,13.879,14.1607,868973.8011877,0
+ETD.US,D,20080715,000000,13.9317,14.6052,13.7248,14.1789,1359345.1039488,0
+ETD.US,D,20080716,000000,14.1483,15.0315,13.7746,15.0123,1506669.1183359,0
+ETD.US,D,20080717,000000,15.3524,16.345,15.3524,15.9081,2328621.4856376,0
+ETD.US,D,20080718,000000,15.3803,15.9733,15.1033,15.5967,1065676.1664765,0
+ETD.US,D,20080721,000000,15.6993,15.9953,15.0191,15.4674,658496.31018863,0
+ETD.US,D,20080722,000000,15.9876,16.504,15.3122,16.4235,1219806.8486486,0
+ETD.US,D,20080723,000000,15.8228,17.5129,15.6302,16.9562,2042125.5923331,0
+ETD.US,D,20080724,000000,16.8211,16.8259,15.3304,15.6302,1165911.9433068,0
+ETD.US,D,20080725,000000,15.589,16.3574,15.4415,15.5967,637460.46049261,0
+ETD.US,D,20080728,000000,15.477,15.6677,14.7364,14.8045,852118.3999625,0
+ETD.US,D,20080729,000000,14.9568,15.8756,14.7661,15.6025,990113.90798675,0
+ETD.US,D,20080730,000000,15.6677,15.9435,15.1465,15.5709,1010032.8838092,0
+ETD.US,D,20080731,000000,15.386,15.8515,15.1033,15.386,670456.25490241,0
+ETD.US,D,20080801,000000,15.3304,15.4473,14.4365,15.2212,812647.86850787,0
+ETD.US,D,20080804,000000,15.2327,15.9368,14.7575,15.9331,1493652.8405753,0
+ETD.US,D,20080805,000000,16.2434,16.7637,16.1716,16.2635,1941825.0994466,0
+ETD.US,D,20080806,000000,16.2013,16.5921,15.8515,16.5356,682214.74479601,0
+ETD.US,D,20080807,000000,16.3239,16.5873,15.7185,16.0355,592407.64728467,0
+ETD.US,D,20080808,000000,16,17.006,15.9684,16.9189,743272.25623196,0
+ETD.US,D,20080811,000000,16.9189,17.8817,16.459,16.8029,1173695.6147792,0
+ETD.US,D,20080812,000000,16.6717,17.2637,16.3182,16.4983,594436.80878961,0
+ETD.US,D,20080813,000000,16.184,16.8594,16.184,16.4925,559755.2654958,0
+ETD.US,D,20080814,000000,16.3929,16.7914,16.0834,16.5203,459002.80402314,0
+ETD.US,D,20080815,000000,16.5816,17.3595,16.2923,17.2695,1048838.5099765,0
+ETD.US,D,20080818,000000,17.4084,17.4084,16.3315,16.5356,512620.05660764,0
+ETD.US,D,20080819,000000,16.3996,16.459,15.8631,16.298,451658.57544867,0
+ETD.US,D,20080820,000000,16.5318,16.6908,15.7366,16.1505,501321.88575915,0
+ETD.US,D,20080821,000000,15.9493,16.3182,15.6552,16.1716,947924.2583632,0
+ETD.US,D,20080822,000000,16.3038,16.8661,15.9493,16.4925,474326.9398534,0
+ETD.US,D,20080825,000000,16.4159,16.7464,15.9733,16.2185,597504.55861626,0
+ETD.US,D,20080826,000000,16.0614,16.55,16.0614,16.3727,249527.36808823,0
+ETD.US,D,20080827,000000,16.3727,16.5989,16.2434,16.3996,537182.93136806,0
+ETD.US,D,20080828,000000,16.4714,16.6976,16.1783,16.3996,547276.54852483,0
+ETD.US,D,20080829,000000,16.3661,16.7311,16.0231,16.6391,577216.07498893,0
+ETD.US,D,20080902,000000,16.9821,20.2786,16.0777,16.6717,1148569.0840451,0
+ETD.US,D,20080903,000000,15.3256,16.6439,14.9568,15.8956,2741996.3385983,0
+ETD.US,D,20080904,000000,15.6877,16.4235,15.498,15.7538,1043394.0107944,0
+ETD.US,D,20080905,000000,15.6677,15.9733,15.2998,15.9368,1008648.7952518,0
+ETD.US,D,20080908,000000,16.7119,18.8857,15.8631,16.6908,1294859.7291474,0
+ETD.US,D,20080909,000000,16.8518,17.1871,16.504,16.504,1340173.4941951,0
+ETD.US,D,20080910,000000,16.6391,16.9821,16.0355,16.5644,858682.90444017,0
+ETD.US,D,20080911,000000,16.3929,16.7637,16,16.7119,758819.76683695,0
+ETD.US,D,20080912,000000,16.6668,16.7464,16.0911,16.6439,697275.84117193,0
+ETD.US,D,20080915,000000,16.5989,16.8594,15.7126,15.9176,695363.58609114,0
+ETD.US,D,20080916,000000,16.1457,17.0587,15.2835,16.5749,1753721.6191772,0
+ETD.US,D,20080917,000000,16.3996,17.2005,15.9598,17.1085,1702790.0829261,0
+ETD.US,D,20080918,000000,17.5933,20.4683,16.2434,18.1681,2280586.5148064,0
+ETD.US,D,20080919,000000,20.8535,20.8535,17.9171,18.4086,2196425.3712972,0
+ETD.US,D,20080922,000000,18.3894,19.1932,17.737,18.0895,1558937.7718133,0
+ETD.US,D,20080923,000000,18.0647,18.4775,17.3797,17.7275,833027.16337539,0
+ETD.US,D,20080924,000000,17.7312,17.8692,17.1229,17.4209,808001.88195515,0
+ETD.US,D,20080925,000000,17.5386,18.6232,17.4898,18.1891,1207447.1257165,0
+ETD.US,D,20080926,000000,17.7705,17.9305,17.2637,17.7705,1142876.1587118,0
+ETD.US,D,20080929,000000,17.4572,18.1144,16.8997,17.2254,1038629.0302028,0
+ETD.US,D,20080930,000000,17.6249,17.6594,17.1621,17.1765,776924.60547027,0
+ETD.US,D,20081001,000000,17.0175,17.5243,16.8661,17.3901,678390.23463444,0
+ETD.US,D,20081002,000000,17.3346,17.715,16.7953,16.8939,862956.2517659,0
+ETD.US,D,20081003,000000,17.1535,17.3672,15.6993,16.5432,1682049.6307126,0
+ETD.US,D,20081006,000000,16.1648,16.7349,15.4415,16.2396,1249371.648271,0
+ETD.US,D,20081007,000000,16.4341,16.4925,14.246,14.379,1904445.3141311,0
+ETD.US,D,20081008,000000,14.1836,15.3189,13.6145,14.1903,1586547.5202532,0
+ETD.US,D,20081009,000000,14.3647,14.6205,13.241,13.6404,900075.08524181,0
+ETD.US,D,20081010,000000,12.9315,14.8112,12.9315,14.6819,2117083.4863622,0
+ETD.US,D,20081013,000000,15.477,15.5392,14.2028,14.7441,1198343.0379356,0
+ETD.US,D,20081014,000000,15.1465,15.1465,13.4182,13.7621,1304359.4199172,0
+ETD.US,D,20081015,000000,13.7381,13.7381,12.419,12.6163,2387046.5149153,0
+ETD.US,D,20081016,000000,12.7399,13.7976,12.0702,12.8347,1288732.579953,0
+ETD.US,D,20081017,000000,12.8491,13.3253,12.3213,12.6766,826012.7779262,0
+ETD.US,D,20081020,000000,12.8165,13.744,12.4736,13.0513,727976.30320038,0
+ETD.US,D,20081021,000000,12.8491,13.0637,12.0942,12.2311,640183.75389095,0
+ETD.US,D,20081022,000000,11.937,12.1296,11.4226,11.7569,2012462.674819,0
+ETD.US,D,20081023,000000,11.8911,12.7926,10.8248,11.6334,1924079.3305446,0
+ETD.US,D,20081024,000000,10.7827,11.5539,10.4473,11.4005,1765598.0593023,0
+ETD.US,D,20081027,000000,11.2798,11.5864,10.8076,10.819,692058.89199411,0
+ETD.US,D,20081028,000000,11.138,11.9773,10.5183,11.9284,1135682.238397,0
+ETD.US,D,20081029,000000,11.9476,12.2972,11.5261,11.5261,1362604.9143294,0
+ETD.US,D,20081030,000000,11.8719,12.1373,11.0844,11.415,763554.47701514,0
+ETD.US,D,20081031,000000,11.3412,11.3412,10.7912,10.9656,1429441.9871094,0
+ETD.US,D,20081103,000000,10.911,11.4562,10.4742,10.7827,843288.83351688,0
+ETD.US,D,20081104,000000,11.0346,11.0519,10.3515,10.9781,1622149.7016372,0
+ETD.US,D,20081105,000000,10.8248,11.0221,10.7194,10.7912,950139.21757796,0
+ETD.US,D,20081106,000000,10.7252,11.0701,10.2672,10.7137,1297158.1929508,0
+ETD.US,D,20081107,000000,10.8306,10.9723,10.409,10.7137,802828.77268638,0
+ETD.US,D,20081110,000000,10.8995,10.9656,9.89554,10.114,550894.38482942,0
+ETD.US,D,20081111,000000,10.0018,10.0344,9.58606,9.76521,794781.01795228,0
+ETD.US,D,20081112,000000,9.69624,9.98752,9.49026,9.6148,714795.10387713,0
+ETD.US,D,20081113,000000,9.67803,10.1206,9.02993,10.1206,1658519.0814297,0
+ETD.US,D,20081114,000000,9.90601,10.4167,8.82079,9.34751,1022118.0854059,0
+ETD.US,D,20081117,000000,9.23733,9.57936,9.20189,9.245,614308.81328088,0
+ETD.US,D,20081118,000000,9.25458,9.50558,8.70314,9.0053,792139.14152789,0
+ETD.US,D,20081119,000000,9.0053,9.0053,8.08023,8.13953,810798.24186859,0
+ETD.US,D,20081120,000000,8.04986,8.54593,7.23333,7.38585,1400266.5276317,0
+ETD.US,D,20081121,000000,7.52792,7.74636,6.90291,7.48471,1786663.1356044,0
+ETD.US,D,20081124,000000,7.6082,8.07429,7.14193,7.95051,861853.99119531,0
+ETD.US,D,20081125,000000,8.05493,8.4346,7.77797,8.13359,830832.03650044,0
+ETD.US,D,20081126,000000,7.96373,8.58224,7.79741,8.49065,904169.94150925,0
+ETD.US,D,20081128,000000,8.33726,8.49065,8.21493,8.46497,232594.7251185,0
+ETD.US,D,20081201,000000,8.21493,8.31916,7.31562,7.35509,637564.84122846,0
+ETD.US,D,20081202,000000,7.48471,7.65582,7.05552,7.52792,778905.75183672,0
+ETD.US,D,20081203,000000,7.36151,8.66865,7.25096,8.46497,982209.15486077,0
+ETD.US,D,20081204,000000,8.41573,9.32931,8.41046,8.99869,1314760.9602447,0
+ETD.US,D,20081205,000000,8.82079,9.32547,8.60628,9.0715,875176.10451195,0
+ETD.US,D,20081208,000000,9.42703,10.1091,9.34751,9.64833,1057303.7876539,0
+ETD.US,D,20081209,000000,9.56019,9.96924,9.1559,9.36667,667938.59155369,0
+ETD.US,D,20081210,000000,9.40404,10.02,9.2862,10.0162,700578.44765425,0
+ETD.US,D,20081211,000000,9.88783,10.1273,9.20189,9.36667,1082559.7505004,0
+ETD.US,D,20081212,000000,9.10417,9.43756,8.777,8.93,722041.2145599,0
+ETD.US,D,20081215,000000,8.95615,9.10896,8.3432,8.60101,568542.03583973,0
+ETD.US,D,20081216,000000,8.69269,9.43756,8.68005,9.25458,846242.80834146,0
+ETD.US,D,20081217,000000,9.17027,9.71156,8.94313,9.17602,730340.52686741,0
+ETD.US,D,20081218,000000,9.22584,9.25075,8.64987,8.87721,932631.43675369,0
+ETD.US,D,20081219,000000,8.89263,9.2632,7.74636,7.9006,4095000.312844,0
+ETD.US,D,20081222,000000,7.9006,8.25718,7.76015,8.03041,1414604.2655081,0
+ETD.US,D,20081223,000000,7.97455,8.67392,7.97455,8.33726,1039860.7228859,0
+ETD.US,D,20081224,000000,8.44572,8.71751,8.34848,8.61251,220555.45104547,0
+ETD.US,D,20081226,000000,8.69269,9.17027,8.62583,9.09612,613594.84904767,0
+ETD.US,D,20081229,000000,9.06585,9.08003,8.46497,8.53874,489550.87017724,0
+ETD.US,D,20081230,000000,8.60101,8.94313,8.49065,8.88708,673562.62560134,0
+ETD.US,D,20081231,000000,8.81437,8.93,8.71032,8.80776,467336.56197347,0
+ETD.US,D,20090102,000000,8.80776,8.97493,8.64987,8.93661,896585.63724232,0
+ETD.US,D,20090105,000000,8.88708,8.99869,8.53874,8.84761,504964.77344034,0
+ETD.US,D,20090106,000000,8.88708,9.22584,8.88325,9.17027,686566.37767363,0
+ETD.US,D,20090107,000000,8.98729,9.01096,8.61251,8.777,913757.31209714,0
+ETD.US,D,20090108,000000,8.77355,9.04027,8.45165,8.97493,535774.83524144,0
+ETD.US,D,20090109,000000,8.93661,9.03558,8.47829,8.50224,446095.08222782,0
+ETD.US,D,20090112,000000,8.45779,8.52092,8.15246,8.20295,782971.38149811,0
+ETD.US,D,20090113,000000,8.16099,8.40021,8.08607,8.24941,734275.68060898,0
+ETD.US,D,20090114,000000,8.08023,8.27442,8.02275,8.08023,860642.13085208,0
+ETD.US,D,20090115,000000,8.06758,8.36735,7.90893,8.20295,926690.08526907,0
+ETD.US,D,20090116,000000,8.30632,8.30632,7.85691,8.13359,706061.5677085,0
+ETD.US,D,20090120,000000,8.03625,8.16443,7.75364,7.82424,666403.15092933,0
+ETD.US,D,20090121,000000,7.92723,7.96373,7.61922,7.93202,757458.64204145,0
+ETD.US,D,20090122,000000,7.7657,7.8162,7.39753,7.56605,640750.54128662,0
+ETD.US,D,20090123,000000,7.39753,7.86984,7.36151,7.71761,534151.71479895,0
+ETD.US,D,20090126,000000,7.77155,8.16443,7.73476,7.92129,469935.64229615,0
+ETD.US,D,20090127,000000,7.95625,8.07429,7.44447,7.57697,729309.2451972,0
+ETD.US,D,20090128,000000,7.60016,7.99458,7.60016,7.93796,532921.06592326,0
+ETD.US,D,20090129,000000,7.8162,7.8162,7.08551,7.20257,1150018.932466,0
+ETD.US,D,20090130,000000,7.24521,7.26255,6.95148,6.98156,685853.45724777,0
+ETD.US,D,20090202,000000,6.89026,6.98874,6.69338,6.82885,669361.30098334,0
+ETD.US,D,20090203,000000,6.95876,7.01892,6.69913,6.97561,806838.03675041,0
+ETD.US,D,20090204,000000,6.90721,6.93854,6.65104,6.67757,933254.58974672,0
+ETD.US,D,20090205,000000,6.63849,7.05552,6.44908,6.95148,869867.30028658,0
+ETD.US,D,20090206,000000,6.98156,7.54134,6.95148,7.42493,678348.4823401,0
+ETD.US,D,20090209,000000,7.44917,7.61922,6.86544,7.33728,935105.26019336,0
+ETD.US,D,20090210,000000,7.27596,7.39753,7.03195,7.09853,901880.87197203,0
+ETD.US,D,20090211,000000,7.11117,7.26944,7.03798,7.09853,562891.90660812,0
+ETD.US,D,20090212,000000,6.90721,7.11117,6.73553,7.06711,655150.9076046,0
+ETD.US,D,20090213,000000,7.04881,7.11117,6.62593,6.79235,552172.00503624,0
+ETD.US,D,20090217,000000,6.56481,6.69338,6.47428,6.54834,888528.488242,0
+ETD.US,D,20090218,000000,6.57075,6.71235,6.30203,6.47428,647683.50976184,0
+ETD.US,D,20090219,000000,6.50963,6.63197,6.40549,6.43078,583672.02350131,0
+ETD.US,D,20090220,000000,6.30203,6.38068,5.84169,5.92753,1145585.8826145,0
+ETD.US,D,20090223,000000,5.94593,6.04422,5.68851,5.74991,733946.88129105,0
+ETD.US,D,20090224,000000,5.83566,6.30854,5.6337,6.20325,657381.52392974,0
+ETD.US,D,20090225,000000,6.1177,6.1177,5.73765,5.90329,541431.22731718,0
+ETD.US,D,20090226,000000,5.94593,6.28343,5.81112,5.87886,502564.01651577,0
+ETD.US,D,20090227,000000,5.78038,5.97658,5.76849,5.84792,450440.45226129,0
+ETD.US,D,20090302,000000,5.71925,5.84169,5.42495,5.45551,886234.19966799,0
+ETD.US,D,20090303,000000,5.60898,5.60898,5.16753,5.17989,732921.86246499,0
+ETD.US,D,20090304,000000,5.23488,5.39439,5.03264,5.30251,526960.92590619,0
+ETD.US,D,20090305,000000,5.12451,5.36977,4.91001,4.96528,661037.9811066,0
+ETD.US,D,20090306,000000,4.92849,5.02018,4.28508,4.35215,1240850.0049961,0
+ETD.US,D,20090309,000000,4.37073,4.54815,4.27847,4.32771,481877.84228485,0
+ETD.US,D,20090310,000000,4.43788,4.90387,4.43788,4.7753,415840.32594146,0
+ETD.US,D,20090311,000000,4.82388,5.03264,4.72635,4.83039,611102.23707555,0
+ETD.US,D,20090312,000000,4.84879,5.29618,4.75682,5.19837,615336.96352902,0
+ETD.US,D,20090313,000000,5.20422,5.30854,5.09385,5.21045,545169.10146801,0
+ETD.US,D,20090316,000000,5.22289,5.32694,4.95292,4.99584,521559.22282591,0
+ETD.US,D,20090317,000000,4.97726,5.22903,4.92849,5.22289,309087.01596472,0
+ETD.US,D,20090318,000000,5.21687,5.40043,5.07565,5.3758,538428.19354676,0
+ETD.US,D,20090319,000000,5.33901,5.474,5.02018,5.26554,357993.56594028,0
+ETD.US,D,20090320,000000,5.13687,5.71925,5.03876,5.51692,1385304.5929549,0
+ETD.US,D,20090323,000000,5.67011,6.33249,5.61473,6.33249,1032605.217937,0
+ETD.US,D,20090324,000000,6.1975,6.44908,5.90923,6.27692,743971.60716217,0
+ETD.US,D,20090325,000000,6.32636,7.00704,6.28343,6.9211,1266336.6492688,0
+ETD.US,D,20090326,000000,6.97561,7.86984,6.97561,7.63187,764034.62840005,0
+ETD.US,D,20090327,000000,7.41708,7.66933,7.31562,7.38585,571981.38108602,0
+ETD.US,D,20090330,000000,7.19098,7.30221,6.32636,6.71935,690741.60710766,0
+ETD.US,D,20090331,000000,6.67757,7.11117,6.54834,6.90291,421268.1242057,0
+ETD.US,D,20090401,000000,6.76149,7.10448,6.49746,7.07956,513712.922912,0
+ETD.US,D,20090402,000000,7.28247,7.92129,7.16013,7.75364,441365.59108642,0
+ETD.US,D,20090403,000000,7.69989,8.16443,7.42493,8.07429,462640.47266753,0
+ETD.US,D,20090406,000000,8.01049,8.03625,7.71761,7.96871,648107.29554939,0
+ETD.US,D,20090407,000000,7.82913,8.08023,7.60016,7.64365,834261.9874805,0
+ETD.US,D,20090408,000000,7.62487,8.06758,7.51384,7.67565,544273.51475441,0
+ETD.US,D,20090409,000000,7.88288,8.7406,7.87636,8.7406,1060679.4606513,0
+ETD.US,D,20090413,000000,8.63042,8.86983,8.3432,8.82079,1208417.8665599,0
+ETD.US,D,20090414,000000,8.70314,8.84109,8.37952,8.42177,383685.8402626,0
+ETD.US,D,20090415,000000,8.32529,8.75919,7.91382,7.98126,953934.50113349,0
+ETD.US,D,20090416,000000,8.02275,8.22096,7.79186,8.11405,886990.96000291,0
+ETD.US,D,20090417,000000,7.57697,8.08607,7.53434,7.64365,1451118.7345235,0
+ETD.US,D,20090420,000000,7.47887,7.6493,7.15429,7.25096,579815.15531162,0
+ETD.US,D,20090421,000000,7.19098,7.88776,7.19098,7.88776,519225.26957228,0
+ETD.US,D,20090422,000000,6.83546,7.73975,6.53463,7.21532,1957403.9242723,0
+ETD.US,D,20090423,000000,7.25689,7.50752,6.70603,6.86544,883207.15832832,0
+ETD.US,D,20090424,000000,6.91468,8.06164,6.91468,7.80488,881118.49980395,0
+ETD.US,D,20090427,000000,7.6493,7.77797,7.39178,7.49573,666174.55711781,0
+ETD.US,D,20090428,000000,7.45444,7.99458,7.36151,7.77797,524063.31667897,0
+ETD.US,D,20090429,000000,7.86984,8.33726,7.69989,8.23658,870782.71933999,0
+ETD.US,D,20090430,000000,8.20985,8.29942,7.82424,8.24337,1184596.0950241,0
+ETD.US,D,20090501,000000,8.22096,8.41046,8.17718,8.33726,1107946.1892666,0
+ETD.US,D,20090504,000000,8.31313,8.46497,8.10878,8.27442,1167792.8841668,0
+ETD.US,D,20090505,000000,8.25718,8.32529,8.10878,8.26234,1214602.4251591,0
+ETD.US,D,20090506,000000,8.36735,8.36735,7.77797,8.13953,907804.47873157,0
+ETD.US,D,20090507,000000,8.17134,8.38718,7.93202,8.0421,1106687.3575924,0
+ETD.US,D,20090508,000000,8.06758,8.29416,7.92723,8.21493,828992.84793475,0
+ETD.US,D,20090511,000000,7.96871,8.12765,7.91382,7.93202,524765.79903125,0
+ETD.US,D,20090512,000000,7.89504,8.09114,7.35509,7.43097,930438.39749347,0
+ETD.US,D,20090513,000000,7.35509,7.41085,6.57075,6.62593,1186585.5918493,0
+ETD.US,D,20090514,000000,6.67757,6.70603,6.16053,6.22203,990714.0972179,0
+ETD.US,D,20090515,000000,6.22203,6.32636,6.04422,6.10544,850604.87929267,0
+ETD.US,D,20090518,000000,6.19099,6.71935,6.19099,6.54834,1040127.9375697,0
+ETD.US,D,20090519,000000,6.47428,6.55906,6.31419,6.44908,763975.13138062,0
+ETD.US,D,20090520,000000,6.46125,6.69913,6.38681,6.6018,922454.31500823,0
+ETD.US,D,20090521,000000,6.5035,6.54105,6.16675,6.30854,759079.67486921,0
+ETD.US,D,20090522,000000,6.32636,6.55293,6.16053,6.39352,616282.65299582,0
+ETD.US,D,20090526,000000,6.28938,7.1975,6.28938,7.17192,767873.75186465,0
+ETD.US,D,20090527,000000,7.09853,7.55972,6.89553,7.16013,781958.88836036,0
+ETD.US,D,20090528,000000,7.14193,7.33728,7.01892,7.29579,905038.38923152,0
+ETD.US,D,20090529,000000,7.34254,7.51384,7.21532,7.51384,572581.57031716,0
+ETD.US,D,20090601,000000,7.96871,8.22623,7.63713,8.13953,649230.43226714,0
+ETD.US,D,20090602,000000,8.06164,8.55205,7.85691,8.46497,762053.4820336,0
+ETD.US,D,20090603,000000,8.42177,8.45165,7.84694,7.97455,516245.19956374,0
+ETD.US,D,20090604,000000,8.01777,8.09114,7.74636,8.06164,327907.90644598,0
+ETD.US,D,20090605,000000,8.10878,8.27011,7.98711,8.08607,269298.12326574,0
+ETD.US,D,20090608,000000,8.03041,8.13953,7.66933,7.83564,580949.77391031,0
+ETD.US,D,20090609,000000,7.85039,7.86984,7.65582,7.73476,393131.25304975,0
+ETD.US,D,20090610,000000,7.82424,8.04986,7.60016,7.74636,486231.56277719,0
+ETD.US,D,20090611,000000,7.73975,7.81063,7.52792,7.6082,437914.76395919,0
+ETD.US,D,20090612,000000,7.52792,7.57697,7.34254,7.51384,376000.28668191,0
+ETD.US,D,20090615,000000,7.48931,7.50752,7.01892,7.11117,496500.53957019,0
+ETD.US,D,20090616,000000,7.14768,7.18514,6.79235,6.82885,502891.77202633,0
+ETD.US,D,20090617,000000,6.80882,6.82885,6.47945,6.73122,506314.41635489,0
+ETD.US,D,20090618,000000,6.71935,6.74809,6.52793,6.61434,676557.3089129,0
+ETD.US,D,20090619,000000,6.71935,6.90721,6.58991,6.70603,900676.31828032,0
+ETD.US,D,20090622,000000,6.67039,6.70603,6.46815,6.46815,411016.89213779,0
+ETD.US,D,20090623,000000,6.48568,6.48568,6.06874,6.22203,814440.08574242,0
+ETD.US,D,20090624,000000,6.20967,6.37416,6.07459,6.25288,776887.02840537,0
+ETD.US,D,20090625,000000,6.1794,6.5035,6.1794,6.43615,374695.52748377,0
+ETD.US,D,20090626,000000,6.36908,6.49248,6.29599,6.37416,691695.64703334,0
+ETD.US,D,20090629,000000,6.37416,6.58991,6.31419,6.49248,414469.80687973,0
+ETD.US,D,20090630,000000,6.46815,6.56481,6.31419,6.34964,500184.13573837,0
+ETD.US,D,20090701,000000,6.44908,6.56481,6.36305,6.54834,693307.28559488,0
+ETD.US,D,20090702,000000,6.46125,6.58407,6.17279,6.17279,417440.48262204,0
+ETD.US,D,20090706,000000,6.25288,6.35625,6.11138,6.26485,569074.37759257,0
+ETD.US,D,20090707,000000,6.28938,6.37416,6.17279,6.25288,480165.9982169,0
+ETD.US,D,20090708,000000,6.29599,6.46815,6.12996,6.33249,661117.31046584,0
+ETD.US,D,20090709,000000,6.37416,6.76772,6.31419,6.35625,576408.16809345,0
+ETD.US,D,20090710,000000,6.28938,6.48568,6.24043,6.32636,519038.4280551,0
+ETD.US,D,20090713,000000,6.36908,6.7249,6.25288,6.69913,308739.42811434,0
+ETD.US,D,20090714,000000,6.65104,6.96316,6.58407,6.86544,241063.13421808,0
+ETD.US,D,20090715,000000,6.93854,7.43097,6.89553,7.31562,386258.82540133,0
+ETD.US,D,20090716,000000,7.25096,7.33085,7.09125,7.22097,342883.41061851,0
+ETD.US,D,20090717,000000,7.20257,7.24003,7.04881,7.20257,269920.23245141,0
+ETD.US,D,20090720,000000,7.21532,7.29579,7.12861,7.26255,346039.88407064,0
+ETD.US,D,20090721,000000,7.32645,7.35509,7.03798,7.30815,406078.63952468,0
+ETD.US,D,20090722,000000,7.11778,7.23333,6.58991,6.94505,549286.92149732,0
+ETD.US,D,20090723,000000,6.94505,7.69443,6.81591,7.63713,669328.94295523,0
+ETD.US,D,20090724,000000,7.52179,7.73476,7.39753,7.7064,406085.94617619,0
+ETD.US,D,20090727,000000,7.65582,7.7064,7.39753,7.46546,528690.51469923,0
+ETD.US,D,20090728,000000,7.44447,7.55341,7.36755,7.55341,464659.19609889,0
+ETD.US,D,20090729,000000,7.47887,7.52179,7.28247,7.39178,240651.87411883,0
+ETD.US,D,20090730,000000,7.54134,7.9463,7.44917,7.87636,327025.88922805,0
+ETD.US,D,20090731,000000,7.82424,8.04986,7.77155,7.80488,395357.69414544,0
+ETD.US,D,20090803,000000,7.95625,8.12765,7.83564,7.99458,352917.53075585,0
+ETD.US,D,20090804,000000,7.95051,8.10466,7.95051,7.99956,317171.30395637,0
+ETD.US,D,20090805,000000,7.99956,8.10466,7.9463,7.97455,816946.26721021,0
+ETD.US,D,20090806,000000,8.10466,8.22096,7.95051,8.01777,631379.23882193,0
+ETD.US,D,20090807,000000,8.16443,8.33219,8.10466,8.20985,605460.45830281,0
+ETD.US,D,20090810,000000,8.13359,8.71032,8.13359,8.656,985915.71479083,0
+ETD.US,D,20090811,000000,8.5877,8.75919,8.39321,8.67392,878087.28323484,0
+ETD.US,D,20090812,000000,9.0053,9.40978,8.86342,8.90758,2483342.9627745,0
+ETD.US,D,20090813,000000,9.23733,9.34751,8.45779,8.99869,1349170.069818,0
+ETD.US,D,20090814,000000,8.96363,9.04027,8.50224,8.70314,485387.12262415,0
+ETD.US,D,20090817,000000,8.50224,8.50224,7.91382,7.96373,575503.18711362,0
+ETD.US,D,20090818,000000,8.03041,8.28131,7.96373,8.0421,350395.69217769,0
+ETD.US,D,20090819,000000,7.88776,8.03625,7.85039,7.97455,358012.35447273,0
+ETD.US,D,20090820,000000,7.93202,8.24337,7.91382,8.22623,616136.51996564,0
+ETD.US,D,20090821,000000,8.656,9.0715,8.42177,9.05349,835365.29185844,0
+ETD.US,D,20090824,000000,9.13387,9.7882,9.13387,9.29386,630100.57480776,0
+ETD.US,D,20090825,000000,9.36667,9.59947,9.2862,9.3341,396442.20999094,0
+ETD.US,D,20090826,000000,9.34751,9.80833,9.2632,9.79299,1110447.1516977,0
+ETD.US,D,20090827,000000,9.8773,9.8773,9.44523,9.7882,357635.54001631,0
+ETD.US,D,20090828,000000,9.84473,9.90225,9.3341,9.50271,401709.26192197,0
+ETD.US,D,20090831,000000,9.72881,9.86964,9.36092,9.52666,499736.34238157,0
+ETD.US,D,20090901,000000,9.4778,9.71156,8.78295,8.81437,541355.02938002,0
+ETD.US,D,20090902,000000,8.71751,8.74769,8.31313,8.3432,791825.99932034,0
+ETD.US,D,20090903,000000,8.36141,8.45779,7.84053,8.06758,1066224.1653397,0
+ETD.US,D,20090904,000000,7.96871,8.3432,7.96871,8.33726,559894.09187448,0
+ETD.US,D,20090908,000000,8.42952,8.63742,8.29416,8.31916,492679.16083069,0
+ETD.US,D,20090909,000000,8.19615,8.47829,8.11998,8.33726,298071.71691038,0
+ETD.US,D,20090910,000000,8.39321,8.79032,8.22623,8.7406,524495.45292538,0
+ETD.US,D,20090911,000000,8.7406,9.16261,8.62056,9.15111,806618.83720512,0
+ETD.US,D,20090914,000000,9.04027,9.36667,8.84109,9.30632,748004.87879544,0
+ETD.US,D,20090915,000000,9.30632,9.30632,9.13962,9.17027,553381.77776475,0
+ETD.US,D,20090916,000000,9.12333,9.65504,9.05349,9.64833,399770.91165721,0
+ETD.US,D,20090917,000000,9.65887,10.3237,9.60714,10.2299,1339480.4061089,0
+ETD.US,D,20090918,000000,10.2605,10.4214,10.044,10.4014,978771.8972292,0
+ETD.US,D,20090921,000000,10.2807,10.5422,10.2807,10.4214,1274006.5457392,0
+ETD.US,D,20090922,000000,10.6284,10.8018,10.3774,10.5067,526063.25157787,0
+ETD.US,D,20090923,000000,10.5565,10.6111,10.3515,10.3774,446010.53383179,0
+ETD.US,D,20090924,000000,10.3908,10.5499,10.1513,10.4272,824259.18156391,0
+ETD.US,D,20090925,000000,10.3649,10.4684,10.114,10.1206,804523.91583659,0
+ETD.US,D,20090928,000000,10.1772,10.5805,10.1571,10.5738,643005.165181,0
+ETD.US,D,20090929,000000,10.5738,10.5738,10.3237,10.4684,502090.127975,0
+ETD.US,D,20090930,000000,10.5326,10.5326,9.92804,10.114,700549.22104822,0
+ETD.US,D,20091001,000000,10.0824,10.2078,9.4778,9.49504,482918.51822128,0
+ETD.US,D,20091002,000000,9.29865,9.58606,9.26991,9.36667,400701.98782101,0
+ETD.US,D,20091005,000000,9.37242,9.57648,9.08003,9.48259,631471.09386948,0
+ETD.US,D,20091006,000000,9.55348,9.69624,9.2862,9.4778,553560.26882306,0
+ETD.US,D,20091007,000000,9.40978,9.56019,9.22584,9.38008,267188.58859419,0
+ETD.US,D,20091008,000000,9.4778,9.62055,9.40404,9.52666,928086.69951474,0
+ETD.US,D,20091009,000000,9.50271,9.71539,9.50271,9.65887,547540.63178653,0
+ETD.US,D,20091012,000000,9.76042,10.0967,9.76042,9.7815,427362.91537203,0
+ETD.US,D,20091013,000000,9.72114,10.1628,9.68474,10.0162,706814.15281398,0
+ETD.US,D,20091014,000000,10.1695,10.3831,10.0593,10.2174,475187.03711681,0
+ETD.US,D,20091015,000000,10.1273,10.2864,10.0536,10.2672,654967.19750951,0
+ETD.US,D,20091016,000000,10.1389,10.3276,9.93476,10.2356,812369.17194314,0
+ETD.US,D,20091019,000000,10.2998,10.3965,10.0277,10.2749,354323.53926776,0
+ETD.US,D,20091020,000000,10.2548,10.3908,9.98752,10.0824,527532.93233865,0
+ETD.US,D,20091021,000000,10.1091,10.2548,9.71539,9.76521,692382.47227524,0
+ETD.US,D,20091022,000000,9.77,10.2021,9.50271,10.1436,424947.54514444,0
+ETD.US,D,20091023,000000,10.1513,10.3831,10.067,10.2174,582580.2010043,0
+ETD.US,D,20091026,000000,9.57648,9.57648,8.28131,8.60101,4251845.9379556,0
+ETD.US,D,20091027,000000,8.5877,8.73524,8.44572,8.46497,944274.0640305,0
+ETD.US,D,20091028,000000,8.4346,8.61251,8.00617,8.04986,1101053.9292785,0
+ETD.US,D,20091029,000000,7.71761,8.16443,7.7064,8.14652,1216088.8068376,0
+ETD.US,D,20091030,000000,8.06164,8.19615,7.54756,7.63713,1381926.8323427,0
+ETD.US,D,20091102,000000,7.6493,7.76015,7.44917,7.57084,1078640.2538693,0
+ETD.US,D,20091103,000000,7.47178,7.66933,7.24003,7.43097,686175.99372155,0
+ETD.US,D,20091104,000000,7.44917,7.58435,6.92685,6.96824,825965.80659508,0
+ETD.US,D,20091105,000000,7.06203,7.50752,7.02457,7.45904,1022109.7349471,0
+ETD.US,D,20091106,000000,7.33085,7.45904,7.17843,7.42493,514616.86008447,0
+ETD.US,D,20091109,000000,7.48471,7.63713,7.45444,7.6082,582972.67257111,0
+ETD.US,D,20091110,000000,7.58732,7.90893,7.36151,7.45904,676061.50041761,0
+ETD.US,D,20091111,000000,7.57697,7.78534,7.53434,7.6082,436258.24168123,0
+ETD.US,D,20091112,000000,7.57084,7.61922,7.19098,7.1975,490641.64886688,0
+ETD.US,D,20091113,000000,7.20794,7.42493,7.17192,7.33085,656121.64844802,0
+ETD.US,D,20091116,000000,7.41085,7.66214,7.41085,7.53434,376239.318567,0
+ETD.US,D,20091117,000000,7.53434,7.53434,7.30815,7.33728,354353.80968116,0
+ETD.US,D,20091118,000000,7.28247,7.57084,7.27596,7.55341,575995.86418684,0
+ETD.US,D,20091119,000000,7.51384,7.61214,7.31562,7.37406,903339.07085187,0
+ETD.US,D,20091120,000000,7.3207,7.41085,7.1975,7.32645,552389.11696681,0
+ETD.US,D,20091123,000000,7.46546,7.48931,7.01298,7.06711,1026463.4554394,0
+ETD.US,D,20091124,000000,7.01298,7.30221,6.98874,7.30221,604420.82617374,0
+ETD.US,D,20091125,000000,7.30221,7.36755,7.21532,7.23333,180534.8331129,0
+ETD.US,D,20091127,000000,6.92685,7.26255,6.92685,7.11117,246552.51711648,0
+ETD.US,D,20091130,000000,7.07956,7.14193,6.74262,7.11778,543945.75924384,0
+ETD.US,D,20091201,000000,7.22097,7.57084,7.22097,7.55341,644339.15098518,0
+ETD.US,D,20091202,000000,7.54756,7.72403,7.25689,7.31562,554152.10759533,0
+ETD.US,D,20091203,000000,7.3801,7.54756,7.3207,7.39178,416811.06678486,0
+ETD.US,D,20091204,000000,7.51384,7.95051,7.50052,7.95051,801396.66899051,0
+ETD.US,D,20091207,000000,7.89504,7.95625,7.71761,7.81063,247525.34557461,0
+ETD.US,D,20091208,000000,7.7293,7.82913,7.55341,7.688,419994.67922832,0
+ETD.US,D,20091209,000000,7.66933,7.69443,7.58435,7.62487,418300.57988546,0
+ETD.US,D,20091210,000000,7.68149,7.68149,7.3801,7.44917,529966.04729133,0
+ETD.US,D,20091211,000000,7.47887,7.54134,7.26255,7.50752,509873.7994474,0
+ETD.US,D,20091214,000000,7.5945,7.5945,7.41708,7.53434,297953.76667887,0
+ETD.US,D,20091215,000000,7.53434,7.69989,7.43806,7.60016,535077.57192594,0
+ETD.US,D,20091216,000000,7.64365,8.31313,7.52179,8.29942,1014571.358204,0
+ETD.US,D,20091217,000000,8.17718,8.24941,8.06758,8.17134,567690.28903518,0
+ETD.US,D,20091218,000000,8.20295,8.24941,8.04986,8.11405,895563.74983834,0
+ETD.US,D,20091221,000000,8.14652,8.40452,8.06164,8.11998,266988.17758136,0
+ETD.US,D,20091222,000000,8.11405,8.38718,8.01777,8.31916,373674.68388715,0
+ETD.US,D,20091223,000000,8.40452,8.44572,8.22623,8.41046,166374.54248738,0
+ETD.US,D,20091224,000000,8.41046,8.73524,8.37271,8.72278,219468.84758526,0
+ETD.US,D,20091228,000000,8.73524,8.82816,8.62056,8.71751,405345.88675901,0
+ETD.US,D,20091229,000000,8.76723,8.78295,8.63742,8.66865,243454.49687643,0
+ETD.US,D,20091230,000000,8.66865,8.68005,8.24337,8.42177,369899.23267142,0
+ETD.US,D,20091231,000000,8.4415,8.54593,8.22623,8.22623,443215.2177257,0
+ETD.US,D,20100104,000000,8.32529,8.73524,8.31313,8.40452,356855.8159195,0
+ETD.US,D,20100105,000000,8.42952,8.48537,8.18389,8.24941,682009.11474638,0
+ETD.US,D,20100106,000000,8.21493,8.31916,8.03625,8.14652,650158.37700886,0
+ETD.US,D,20100107,000000,8.10878,8.58224,8.08607,8.52092,680370.33719353,0
+ETD.US,D,20100108,000000,8.45779,9.04027,8.45779,8.71751,761004.4556383,0
+ETD.US,D,20100111,000000,8.80229,8.88708,8.71032,8.80776,228744.11977297,0
+ETD.US,D,20100112,000000,8.75295,9.23733,8.75295,8.97493,440285.25047037,0
+ETD.US,D,20100113,000000,8.98729,9.26991,8.91323,9.25458,291922.64776141,0
+ETD.US,D,20100114,000000,9.20859,9.32547,9.10896,9.22009,348827.89352521,0
+ETD.US,D,20100115,000000,9.20189,9.22584,8.99294,9.02322,384328.82559544,0
+ETD.US,D,20100119,000000,9.01661,9.14632,8.88708,9.11566,273756.22449393,0
+ETD.US,D,20100120,000000,8.99869,9.0715,8.62056,8.85681,257388.28130515,0
+ETD.US,D,20100121,000000,8.9188,9.19615,8.71032,9.08376,688458.80041461,0
+ETD.US,D,20100122,000000,9.12333,9.75564,9.11566,9.2632,1219052.1759285,0
+ETD.US,D,20100125,000000,9.36092,9.39733,9.1559,9.20859,753077.78255779,0
+ETD.US,D,20100126,000000,9.13962,9.31111,9.04688,9.17602,309029.60656001,0
+ETD.US,D,20100127,000000,9.13387,9.2632,8.98336,9.13387,379949.00991914,0
+ETD.US,D,20100128,000000,7.96373,9.35517,7.96373,9.0053,1350602.1735138,0
+ETD.US,D,20100129,000000,9.19615,9.52666,8.84761,8.88325,1008384.7119901,0
+ETD.US,D,20100201,000000,8.94964,8.94964,8.62583,8.75919,611595.95795612,0
+ETD.US,D,20100202,000000,8.80229,9.37242,8.777,9.19615,861903.05014116,0
+ETD.US,D,20100203,000000,9.17027,9.32931,9.04027,9.10896,579085.53396802,0
+ETD.US,D,20100204,000000,8.99869,9.0715,8.83372,8.85681,467594.38239102,0
+ETD.US,D,20100205,000000,8.90011,8.9188,8.55656,8.89263,291295.31953895,0
+ETD.US,D,20100208,000000,8.94313,8.95615,8.58224,8.64987,408141.20286509,0
+ETD.US,D,20100209,000000,8.78295,8.93,8.67392,8.9188,564543.20984928,0
+ETD.US,D,20100210,000000,8.9188,9.20859,8.82816,9.0715,355007.23308758,0
+ETD.US,D,20100211,000000,9.01661,9.22009,9.01661,9.10896,546393.48749954,0
+ETD.US,D,20100212,000000,9.02322,9.2862,9.02322,9.2862,365111.28831795,0
+ETD.US,D,20100216,000000,9.34751,9.94049,9.34751,9.80162,618872.33905228,0
+ETD.US,D,20100217,000000,9.86964,10.02,9.71156,9.88783,682733.51705319,0
+ETD.US,D,20100218,000000,9.85047,9.86964,9.55348,9.71156,196856.8487779,0
+ETD.US,D,20100219,000000,9.70389,9.71156,9.51996,9.59947,279072.33537081,0
+ETD.US,D,20100222,000000,9.62055,9.67803,9.47205,9.63588,227493.63855747,0
+ETD.US,D,20100223,000000,9.64833,9.64833,9.34751,9.41457,400077.79102062,0
+ETD.US,D,20100224,000000,9.47205,9.64833,9.37242,9.59372,203008.00554159,0
+ETD.US,D,20100225,000000,9.42703,9.6924,9.32931,9.68474,193331.91132821,0
+ETD.US,D,20100226,000000,9.69624,9.80833,9.51325,9.7815,335808.48434254,0
+ETD.US,D,20100301,000000,9.82077,9.91944,9.71539,9.82077,273445.16990109,0
+ETD.US,D,20100302,000000,9.88783,9.95393,9.77479,9.85047,435795.83502142,0
+ETD.US,D,20100303,000000,11.1074,12.5177,11.0346,12.328,6133550.8649742,0
+ETD.US,D,20100304,000000,12.4075,12.419,11.8623,11.937,1752939.8074657,0
+ETD.US,D,20100305,000000,11.9773,12.3586,11.9773,12.2972,1054540.829576,0
+ETD.US,D,20100308,000000,12.2972,12.6517,12.2666,12.4946,606372.74593414,0
+ETD.US,D,20100309,000000,12.4822,12.5905,12.2848,12.419,802952.98576204,0
+ETD.US,D,20100310,000000,12.3586,13.4872,12.3586,13.3521,1725177.6631514,0
+ETD.US,D,20100311,000000,13.2946,13.2946,12.8626,12.9593,548844.34717732,0
+ETD.US,D,20100312,000000,13.0513,13.0513,12.3394,12.645,897800.62900762,0
+ETD.US,D,20100315,000000,12.6834,12.7706,12.5665,12.6834,225220.22613064,0
+ETD.US,D,20100316,000000,12.7006,13.034,12.6834,12.9842,458670.87328313,0
+ETD.US,D,20100317,000000,13.0456,13.079,12.7006,12.8165,562319.90017566,0
+ETD.US,D,20100318,000000,12.7706,12.9775,12.7064,12.7331,192194.16130744,0
+ETD.US,D,20100319,000000,12.7331,12.8088,12.2666,12.2772,522751.25082932,0
+ETD.US,D,20100322,000000,12.2235,12.645,12.1632,12.5847,576987.48117742,0
+ETD.US,D,20100323,000000,12.553,12.8626,12.419,12.8491,652394.21237079,0
+ETD.US,D,20100324,000000,12.8165,12.9669,12.7006,12.7399,302277.21675781,0
+ETD.US,D,20100325,000000,12.7753,13.1911,12.7753,12.944,655034.00118045,0
+ETD.US,D,20100326,000000,13.0264,13.2323,12.873,13.1796,598833.32538364,0
+ETD.US,D,20100329,000000,13.3253,13.3253,12.873,12.944,294946.55767901,0
+ETD.US,D,20100330,000000,12.9267,13.1911,12.6766,12.7331,470541.05056409,0
+ETD.US,D,20100331,000000,12.6517,12.9669,12.5416,12.645,361938.11394808,0
+ETD.US,D,20100401,000000,12.7811,13.3377,12.7572,13.241,832578.32621122,0
+ETD.US,D,20100405,000000,13.2678,13.5178,13.1394,13.3185,305466.04823805,0
+ETD.US,D,20100406,000000,13.1978,13.5753,13.1739,13.4919,317472.96428298,0
+ETD.US,D,20100407,000000,13.3377,13.5121,12.8626,12.9899,469315.6207252,0
+ETD.US,D,20100408,000000,12.9899,13.1451,12.8491,13.1107,510502.17147722,0
+ETD.US,D,20100409,000000,13.1451,13.4872,13.0685,13.4815,791616.19404128,0
+ETD.US,D,20100412,000000,13.5303,13.5484,13.3138,13.5227,527691.59105715,0
+ETD.US,D,20100413,000000,13.4536,13.5121,13.2783,13.4815,202373.37066761,0
+ETD.US,D,20100414,000000,13.5417,13.8301,13.4431,13.7621,511533.45314743,0
+ETD.US,D,20100415,000000,13.6874,13.9269,13.5571,13.5724,281477.26752482,0
+ETD.US,D,20100416,000000,13.5724,13.6749,13.1854,13.2161,678676.23785067,0
+ETD.US,D,20100419,000000,13.1796,13.5484,12.9775,13.2323,405561.95488222,0
+ETD.US,D,20100420,000000,13.2735,13.6749,13.2735,13.5571,356650.18586988,0
+ETD.US,D,20100421,000000,13.5341,14.3724,13.4431,14.2651,570106.70307013,0
+ETD.US,D,20100422,000000,14.0792,15.0258,14.038,14.9271,498183.15703211,0
+ETD.US,D,20100423,000000,14.8428,15.4215,14.8322,15.3228,619130.15946984,0
+ETD.US,D,20100426,000000,15.3563,15.4722,14.952,15.4415,660899.15472791,0
+ETD.US,D,20100427,000000,15.3965,15.5709,14.4653,14.5487,753505.74357478,0
+ETD.US,D,20100428,000000,13.6213,14.0667,12.5598,13.1796,2720625.4267401,0
+ETD.US,D,20100429,000000,13.3597,13.3597,12.623,12.944,1446504.0621915,0
+ETD.US,D,20100430,000000,12.8971,13.0139,12.3394,12.3835,1056368.5362608,0
+ETD.US,D,20100503,000000,12.5234,12.9315,12.5128,12.5962,693613.12115092,0
+ETD.US,D,20100504,000000,12.2111,12.4994,12.1171,12.1699,801467.64789088,0
+ETD.US,D,20100505,000000,12.0597,12.2034,11.6602,12.0137,940116.57932155,0
+ETD.US,D,20100506,000000,11.8911,12.4534,11.0221,11.9639,960888.34575587,0
+ETD.US,D,20100507,000000,11.7695,11.9773,11.3144,11.4226,1058171.1915689,0
+ETD.US,D,20100510,000000,11.7876,12.6038,11.7263,12.5665,769549.06267505,0
+ETD.US,D,20100511,000000,12.35,12.7111,12.1373,12.3835,505717.35854582,0
+ETD.US,D,20100512,000000,12.4946,13.1662,12.4946,13.1327,593867.93377922,0
+ETD.US,D,20100513,000000,13.125,13.2467,12.6517,12.8165,383481.25402033,0
+ETD.US,D,20100514,000000,12.7331,12.7331,12.1583,12.5177,600239.33389556,0
+ETD.US,D,20100517,000000,12.5665,12.8798,12.3145,12.7984,489254.42888742,0
+ETD.US,D,20100518,000000,12.9708,13.0264,12.419,12.5905,504377.1098975,0
+ETD.US,D,20100519,000000,12.4994,12.8347,11.9773,12.2972,934653.29160712,0
+ETD.US,D,20100520,000000,11.937,12.0329,11.5673,11.7091,910312.74781406,0
+ETD.US,D,20100521,000000,11.4562,12.2599,11.4562,11.917,728981.48968662,0
+ETD.US,D,20100524,000000,11.8681,12.2427,11.7569,12.0942,483764.00218167,0
+ETD.US,D,20100525,000000,11.6794,12.0597,11.3948,12.0089,498281.27492381,0
+ETD.US,D,20100526,000000,12.1009,12.5962,11.8566,11.9476,323600.11347742,0
+ETD.US,D,20100527,000000,12.2427,12.7006,12.1958,12.6403,383466.64071732,0
+ETD.US,D,20100528,000000,12.6364,12.8088,12.2848,12.3835,357065.62119856,0
+ETD.US,D,20100601,000000,12.2311,12.2311,11.5988,11.6142,695603.6617836,0
+ETD.US,D,20100602,000000,11.6526,11.7695,11.4983,11.7206,441607.75439359,0
+ETD.US,D,20100603,000000,11.7876,11.8854,11.5673,11.8201,619185.48125984,0
+ETD.US,D,20100604,000000,11.4753,11.5376,10.8488,10.9167,827256.99629755,0
+ETD.US,D,20100607,000000,10.9369,11.0221,10.2807,10.3515,823334.36824427,0
+ETD.US,D,20100608,000000,10.3831,10.4875,9.55062,9.8773,1228331.6233455,0
+ETD.US,D,20100609,000000,9.9482,10.4933,9.9482,10.067,498675.83410532,0
+ETD.US,D,20100610,000000,10.2998,10.5862,10.1628,10.5738,394129.13288448,0
+ETD.US,D,20100611,000000,10.409,10.8488,10.3831,10.8488,339915.86629827,0
+ETD.US,D,20100614,000000,11.003,11.6047,10.9954,11.1908,448861.17172787,0
+ETD.US,D,20100615,000000,11.1975,11.2569,10.524,10.8622,1111746.691859,0
+ETD.US,D,20100616,000000,10.7137,10.7453,10.4339,10.4531,377071.23303173,0
+ETD.US,D,20100617,000000,10.5422,10.5422,10.1944,10.2998,310768.58961928,0
+ETD.US,D,20100618,000000,10.3477,10.5422,10.2126,10.2548,607510.49595493,0
+ETD.US,D,20100621,000000,10.409,10.5067,10.0018,10.067,243970.13771153,0
+ETD.US,D,20100622,000000,10.0593,10.2021,9.7882,9.80833,394586.32050751,0
+ETD.US,D,20100623,000000,9.82077,10.1877,9.64833,10.0967,518974.75580624,0
+ETD.US,D,20100624,000000,9.99799,10.0277,9.48259,9.49504,729639.08832249,0
+ETD.US,D,20100625,000000,9.56019,9.80833,9.29865,9.76042,714762.74584902,0
+ETD.US,D,20100628,000000,9.84473,10.0018,9.49504,9.56786,374279.04834772,0
+ETD.US,D,20100629,000000,9.04027,9.17602,8.53347,8.61251,1169965.0472799,0
+ETD.US,D,20100630,000000,8.56806,8.74156,8.47302,8.57514,705378.91769603,0
+ETD.US,D,20100701,000000,8.66146,8.67392,8.13359,8.5147,599521.1944329,0
+ETD.US,D,20100702,000000,8.60628,8.62583,8.12765,8.32529,731290.39156364,0
+ETD.US,D,20100706,000000,8.61251,8.61251,7.61922,7.69443,826760.1439949,0
+ETD.US,D,20100707,000000,7.6082,8.49065,7.57084,8.39321,967864.11033279,0
+ETD.US,D,20100708,000000,8.48537,8.60628,8.11998,8.54593,966168.96718257,0
+ETD.US,D,20100709,000000,8.54593,8.70314,8.42952,8.69269,428220.92502072,0
+ETD.US,D,20100712,000000,8.66865,8.86342,8.23227,8.40021,359397.48683747,0
+ETD.US,D,20100713,000000,8.53874,9.14632,8.49065,9.04688,561639.33777791,0
+ETD.US,D,20100714,000000,8.98729,9.0601,8.82079,8.86983,465036.01055532,0
+ETD.US,D,20100715,000000,8.85681,8.93661,8.52802,8.63742,449791.2040843,0
+ETD.US,D,20100716,000000,8.56096,8.58224,8.08023,8.09795,359777.43271597,0
+ETD.US,D,20100719,000000,8.11405,8.22096,7.73476,8.09795,206250.07119711,0
+ETD.US,D,20100720,000000,7.93796,8.49065,7.92723,8.47829,360236.70795371,0
+ETD.US,D,20100721,000000,8.97493,9.55348,8.97493,9.17602,1706066.5942245,0
+ETD.US,D,20100722,000000,9.34177,9.7815,9.2632,9.72881,739174.26854245,0
+ETD.US,D,20100723,000000,9.63013,9.9233,9.55348,9.89554,581576.05832542,0
+ETD.US,D,20100726,000000,9.97596,10.6351,9.88111,10.5565,768323.63283616,0
+ETD.US,D,20100727,000000,10.66,10.6917,9.96163,10.0344,565799.95390893,0
+ETD.US,D,20100728,000000,10.0478,10.1024,9.55062,9.64833,368372.14250592,0
+ETD.US,D,20100729,000000,9.71539,9.76042,9.27278,9.42703,603465.74244071,0
+ETD.US,D,20100730,000000,9.36092,9.67803,9.22584,9.40404,650704.28825736,0
+ETD.US,D,20100802,000000,9.69624,9.83419,9.4663,9.64833,483922.66090017,0
+ETD.US,D,20100803,000000,9.52666,9.80833,9.38008,9.51325,375285.27864133,0
+ETD.US,D,20100804,000000,9.55348,9.99226,9.50558,9.83419,336331.43182915,0
+ETD.US,D,20100805,000000,9.69624,9.84473,9.40404,9.56786,538697.49584526,0
+ETD.US,D,20100806,000000,9.37242,9.48259,9.09612,9.39733,538862.4174079,0
+ETD.US,D,20100809,000000,9.51325,9.60714,9.29865,9.52666,392240.88537294,0
+ETD.US,D,20100810,000000,9.38008,9.40404,9.10417,9.20859,823272.78361012,0
+ETD.US,D,20100811,000000,8.95615,9.01096,8.777,8.95615,904829.62775982,0
+ETD.US,D,20100812,000000,8.72278,9.13387,8.5877,9.01096,638948.92978583,0
+ETD.US,D,20100813,000000,8.97493,9.08003,8.44572,8.52802,520472.6193657,0
+ETD.US,D,20100816,000000,8.42952,8.68637,8.28131,8.48537,289284.94656646,0
+ETD.US,D,20100817,000000,8.62056,9.17027,8.56096,9.10896,580687.77826334,0
+ETD.US,D,20100818,000000,9.06585,9.27949,8.88708,9.17602,519500.83471493,0
+ETD.US,D,20100819,000000,9.10417,9.18944,8.50224,8.57342,592775.06747486,0
+ETD.US,D,20100820,000000,8.47302,8.80776,8.28726,8.79588,463553.80410623,0
+ETD.US,D,20100823,000000,8.86983,8.96363,8.52802,8.53347,285571.07998488,0
+ETD.US,D,20100824,000000,8.36735,8.66146,8.22096,8.33219,327002.92546616,0
+ETD.US,D,20100825,000000,8.27011,8.88325,8.22623,8.80776,518695.01543416,0
+ETD.US,D,20100826,000000,8.84109,8.99294,8.36141,8.4415,345315.48176384,0
+ETD.US,D,20100827,000000,8.55656,8.79588,8.37952,8.77355,312604.6467629,0
+ETD.US,D,20100830,000000,8.74769,8.82079,8.32529,8.35451,275008.79332414,0
+ETD.US,D,20100831,000000,8.32606,8.69432,8.13359,8.27087,713389.09536522,0
+ETD.US,D,20100901,000000,8.47302,8.94313,8.40021,8.89263,422886.02561139,0
+ETD.US,D,20100902,000000,8.90011,9.56019,8.86983,9.50271,467383.5333046,0
+ETD.US,D,20100903,000000,9.64833,9.77,9.40404,9.71156,370287.52900879,0
+ETD.US,D,20100907,000000,9.67803,9.73551,9.15111,9.18944,365990.1741138,0
+ETD.US,D,20100908,000000,9.25075,9.38487,9.10417,9.2862,301707.29794007,0
+ETD.US,D,20100909,000000,9.46056,9.58606,9.27278,9.32931,171777.28937501,0
+ETD.US,D,20100910,000000,9.41457,9.60714,9.38008,9.52666,184607.7694258,0
+ETD.US,D,20100913,000000,9.57648,9.88783,9.54583,9.72881,392250.27963917,0
+ETD.US,D,20100914,000000,9.6924,10.0162,9.4663,9.48259,420553.11616512,0
+ETD.US,D,20100915,000000,9.45385,9.67803,9.39062,9.63013,317717.21520487,0
+ETD.US,D,20100916,000000,9.57936,9.65504,9.14632,9.32931,371765.56022844,0
+ETD.US,D,20100917,000000,9.43374,9.73551,9.23733,9.56019,768934.26014089,0
+ETD.US,D,20100920,000000,9.64354,10.1944,9.40978,10.1571,395535.14139639,0
+ETD.US,D,20100921,000000,10.1772,10.4933,10.0698,10.4167,507027.33678075,0
+ETD.US,D,20100922,000000,10.3515,10.4684,9.76521,9.9482,470740.41776956,0
+ETD.US,D,20100923,000000,9.82077,10.2174,9.70389,9.85622,330402.60603282,0
+ETD.US,D,20100924,000000,10.0698,10.6523,10.0277,10.593,509928.07743004,0
+ETD.US,D,20100927,000000,10.6236,10.66,10.3831,10.5565,195161.70562768,0
+ETD.US,D,20100928,000000,10.6236,10.6476,10.182,10.6054,397173.91894924,0
+ETD.US,D,20100929,000000,10.524,10.842,10.4636,10.7769,258318.31366159,0
+ETD.US,D,20100930,000000,10.8861,10.8928,10.2931,10.7031,362382.7758828,0
+ETD.US,D,20101001,000000,10.7827,10.8076,10.4684,10.7137,244472.20905097,0
+ETD.US,D,20101004,000000,10.66,10.684,10.2299,10.4339,226904.93120728,0
+ETD.US,D,20101005,000000,10.7329,11.6659,10.684,11.5673,770426.90466356,0
+ETD.US,D,20101006,000000,11.5318,11.6526,11.0346,11.3661,431614.34274323,0
+ETD.US,D,20101007,000000,11.4313,11.573,11.2051,11.3105,488242.97955703,0
+ETD.US,D,20101008,000000,11.3144,11.549,11.138,11.4705,589759.50801612,0
+ETD.US,D,20101011,000000,11.4313,11.5673,11.3585,11.3948,208423.27811753,0
+ETD.US,D,20101012,000000,11.3585,11.6334,11.1975,11.5798,183179.84095936,0
+ETD.US,D,20101013,000000,11.6975,11.9045,11.5318,11.5423,217465.78126429,0
+ETD.US,D,20101014,000000,11.5673,11.6468,11.2224,11.3842,197691.89466471,0
+ETD.US,D,20101015,000000,11.5376,11.6391,11.2406,11.2569,214257.11744423,0
+ETD.US,D,20101018,000000,11.2971,11.6468,11.2157,11.6219,183188.19141823,0
+ETD.US,D,20101019,000000,11.3412,11.3661,10.593,10.7769,445016.82922648,0
+ETD.US,D,20101020,000000,10.6351,10.6351,9.8773,10.0095,1116488.7086887,0
+ETD.US,D,20101021,000000,10.1091,10.2299,9.63013,9.7815,468414.81497481,0
+ETD.US,D,20101022,000000,9.80162,9.8773,9.39062,9.49026,922155.7861037,0
+ETD.US,D,20101025,000000,9.62438,9.77,9.49026,9.57648,348209.95956897,0
+ETD.US,D,20101026,000000,9.4663,9.75564,9.37242,9.59947,475943.79745173,0
+ETD.US,D,20101027,000000,9.51325,9.73551,9.48259,9.62055,554010.14979457,0
+ETD.US,D,20101028,000000,9.81503,9.89554,9.02993,9.05349,1382766.053459,0
+ETD.US,D,20101029,000000,9.01287,9.38487,8.92445,9.29769,433668.55562478,0
+ETD.US,D,20101101,000000,9.3341,9.41457,9.11566,9.29386,515866.2974926,0
+ETD.US,D,20101102,000000,9.46056,9.54583,9.19615,9.42032,327184.54794654,0
+ETD.US,D,20101103,000000,9.42032,9.50558,9.2632,9.48259,348028.3370886,0
+ETD.US,D,20101104,000000,9.70389,9.90225,9.55062,9.88783,406321.84663922,0
+ETD.US,D,20101105,000000,9.9233,10.0162,9.6924,9.82077,319861.19551924,0
+ETD.US,D,20101108,000000,9.7815,9.86197,9.6924,9.7882,262331.75295505,0
+ETD.US,D,20101109,000000,9.82077,9.86197,9.31876,9.40404,400139.37565477,0
+ETD.US,D,20101110,000000,9.40404,9.83419,9.35517,9.83419,424297.25316009,0
+ETD.US,D,20101111,000000,9.65887,9.79299,9.54583,9.62438,240523.48581374,0
+ETD.US,D,20101112,000000,9.56019,9.65504,9.29386,9.32931,336146.6779267,0
+ETD.US,D,20101115,000000,9.39733,9.54583,9.2862,9.29865,230012.34571356,0
+ETD.US,D,20101116,000000,9.19615,9.3341,8.96363,9.09612,574988.59008588,0
+ETD.US,D,20101117,000000,9.10896,9.29386,9.04688,9.26991,272087.17652767,0
+ETD.US,D,20101118,000000,9.41457,9.71539,9.38008,9.59947,361188.66026467,0
+ETD.US,D,20101119,000000,9.62055,9.95393,9.57936,9.9233,488123.98551816,0
+ETD.US,D,20101122,000000,9.85622,10.2356,9.82077,10.2174,381696.34343728,0
+ETD.US,D,20101123,000000,10.0018,10.2864,9.86964,9.98752,394326.41247523,0
+ETD.US,D,20101124,000000,10.1877,10.5183,10.0593,10.4875,330941.21062981,0
+ETD.US,D,20101126,000000,10.3515,10.4214,10.2404,10.3774,85020.196965229,0
+ETD.US,D,20101129,000000,10.2481,10.5862,10.0593,10.524,293681.4631605,0
+ETD.US,D,20101130,000000,10.3266,10.3822,10.0076,10.1073,499069.34947948,0
+ETD.US,D,20101201,000000,10.4406,10.4531,10.2404,10.3649,436534.85063125,0
+ETD.US,D,20101202,000000,10.3649,10.5067,10.1944,10.3726,316954.1920258,0
+ETD.US,D,20101203,000000,10.2548,11.1908,10.1944,11.1256,742099.016761,0
+ETD.US,D,20101206,000000,11.0911,11.4005,10.9512,11.3585,372241.53638392,0
+ETD.US,D,20101207,000000,11.5615,11.6267,11.3585,11.5107,329683.42276281,0
+ETD.US,D,20101208,000000,11.5423,11.6716,11.4562,11.6142,366418.1351308,0
+ETD.US,D,20101209,000000,11.7569,12.0769,11.6975,11.8681,521310.79667458,0
+ETD.US,D,20101210,000000,11.9045,12.0885,11.6851,12.0769,252979.23902282,0
+ETD.US,D,20101213,000000,12.1047,12.1373,11.8968,12.0406,281617.13771086,0
+ETD.US,D,20101214,000000,12.123,12.2427,12.052,12.123,350732.84195449,0
+ETD.US,D,20101215,000000,12.0137,12.2311,11.8719,11.8786,264308.72409207,0
+ETD.US,D,20101216,000000,11.937,12.1958,11.8201,12.1009,270201.01663084,0
+ETD.US,D,20101217,000000,12.123,12.3031,11.8968,12.2599,475632.74285889,0
+ETD.US,D,20101220,000000,12.3586,12.7188,12.3586,12.4132,391817.09958539,0
+ETD.US,D,20101221,000000,12.4381,12.9669,12.4381,12.9104,366950.47688364,0
+ETD.US,D,20101222,000000,12.9842,13.1174,12.9104,13.0752,288281.84769493,0
+ETD.US,D,20101223,000000,13.057,13.1327,12.6699,12.7629,141023.59317128,0
+ETD.US,D,20101227,000000,12.6872,12.9842,12.6872,12.9104,144667.52465983,0
+ETD.US,D,20101228,000000,12.9669,13.0264,12.7006,12.7629,79305.351677395,0
+ETD.US,D,20101229,000000,12.8147,12.8721,12.441,12.5454,232623.95172454,0
+ETD.US,D,20101230,000000,12.5636,12.6201,12.4237,12.5214,161986.37635221,0
+ETD.US,D,20101231,000000,12.4506,12.4898,12.235,12.2656,228805.70440712,0
+ETD.US,D,20110103,000000,12.4487,12.8347,12.3462,12.7572,230081.23699922,0
+ETD.US,D,20110104,000000,12.8414,12.8855,12.2848,12.4822,313925.06307141,0
+ETD.US,D,20110105,000000,12.4381,12.8798,12.4381,12.8626,220551.27581604,0
+ETD.US,D,20110106,000000,12.8242,12.8242,11.9841,12.1909,519767.00559135,0
+ETD.US,D,20110107,000000,12.2427,12.3634,11.7091,11.8058,462583.06326282,0
+ETD.US,D,20110110,000000,11.7455,12.2896,11.6526,12.2187,573503.25221472,0
+ETD.US,D,20110111,000000,12.3634,12.5416,12.2111,12.3213,355586.54617156,0
+ETD.US,D,20110112,000000,12.4736,12.5416,12.2427,12.5234,184980.40865279,0
+ETD.US,D,20110113,000000,12.4736,12.6642,12.4487,12.5789,187312.2742917,0
+ETD.US,D,20110114,000000,12.5665,12.645,12.4132,12.5177,166547.81450888,0
+ETD.US,D,20110118,000000,12.4429,12.4688,12.2235,12.3729,172548.66301295,0
+ETD.US,D,20110119,000000,12.2715,12.3394,11.7809,11.917,334098.7278893,0
+ETD.US,D,20110120,000000,11.8115,12.4075,11.6659,12.1909,370714.44621842,0
+ETD.US,D,20110121,000000,12.2599,12.4879,12.2484,12.3959,387988.41419437,0
+ETD.US,D,20110124,000000,12.4257,12.7984,12.3213,12.7849,553984.05461061,0
+ETD.US,D,20110125,000000,15.0315,15.3563,13.855,14.153,5346777.9370764,0
+ETD.US,D,20110126,000000,14.3935,14.3935,13.7899,13.9892,1100490.2733049,0
+ETD.US,D,20110127,000000,13.2783,13.8713,13.1911,13.7689,1093160.6580334,0
+ETD.US,D,20110128,000000,13.6998,13.7899,13.4536,13.6213,731925.02643762,0
+ETD.US,D,20110131,000000,13.6769,13.926,13.5054,13.7353,623404.55060293,0
+ETD.US,D,20110201,000000,13.8713,13.9269,13.6069,13.7899,756001.48696898,0
+ETD.US,D,20110202,000000,13.6998,13.9461,13.5657,13.6596,260861.02838692,0
+ETD.US,D,20110203,000000,13.7497,13.9461,13.3808,13.7976,492559.12298446,0
+ETD.US,D,20110204,000000,13.8042,14.0064,13.5417,13.6596,350537.64997845,0
+ETD.US,D,20110207,000000,13.6941,14.0975,13.5973,14.0064,296932.92308225,0
+ETD.US,D,20110208,000000,13.9777,14.0975,13.7114,14.038,209887.73984152,0
+ETD.US,D,20110209,000000,13.9403,14.2325,13.8301,14.038,286441.61532189,0
+ETD.US,D,20110210,000000,13.9221,14.1233,13.7689,13.835,259730.58501765,0
+ETD.US,D,20110211,000000,13.7746,14.1233,13.6596,14.1233,207785.51182148,0
+ETD.US,D,20110214,000000,14.1233,14.289,13.7497,14.0859,380865.47277991,0
+ETD.US,D,20110215,000000,14.0255,14.2268,13.879,14.0936,312440.76900761,0
+ETD.US,D,20110216,000000,14.2833,14.7,14.2268,14.3935,362813.86832187,0
+ETD.US,D,20110218,000000,14.5985,14.5985,14.289,14.4365,232919.349207,0
+ETD.US,D,20110222,000000,14.246,14.472,13.8225,13.835,380624.3532801,0
+ETD.US,D,20110223,000000,13.8713,13.8713,13.1662,13.4354,349846.64950712,0
+ETD.US,D,20110224,000000,13.4258,13.6069,13.1662,13.3999,366825.22000061,0
+ETD.US,D,20110225,000000,13.467,14.0006,13.3875,13.8713,305193.61451749,0
+ETD.US,D,20110228,000000,13.9049,13.9729,13.2151,13.5188,547129.37168729,0
+ETD.US,D,20110301,000000,13.5906,13.7171,13.1537,13.3175,423732.55337913,0
+ETD.US,D,20110302,000000,13.3521,13.6271,13.2257,13.5973,309806.19923474,0
+ETD.US,D,20110303,000000,13.9231,14.6081,13.744,14.2411,896480.21269911,0
+ETD.US,D,20110304,000000,14.2833,14.3388,13.8675,14.2028,328101.01080731,0
+ETD.US,D,20110307,000000,14.289,14.3121,13.6998,13.9892,303519.34751444,0
+ETD.US,D,20110308,000000,13.9949,14.3992,13.8301,14.3331,486450.76232248,0
+ETD.US,D,20110309,000000,14.3188,14.565,14.174,14.45,209283.37538094,0
+ETD.US,D,20110310,000000,14.2862,14.2862,13.7497,13.8052,300973.50136704,0
+ETD.US,D,20110311,000000,13.6749,13.9269,13.5054,13.8483,230729.44136885,0
+ETD.US,D,20110314,000000,13.6644,14.246,13.6644,14.221,718106.06081832,0
+ETD.US,D,20110315,000000,13.7621,14.2268,13.6702,14.0667,487042.60109474,0
+ETD.US,D,20110316,000000,14.0131,14.2085,13.744,13.9221,421395.46870344,0
+ETD.US,D,20110317,000000,14.2048,14.2862,13.5753,13.6012,320813.1478302,0
+ETD.US,D,20110318,000000,13.7813,13.8493,13.375,13.4536,2498930.1380592,0
+ETD.US,D,20110321,000000,13.8167,13.8311,13.4182,13.6941,400063.1777176,0
+ETD.US,D,20110322,000000,13.7248,13.7861,13.4872,13.5829,342861.49066398,0
+ETD.US,D,20110323,000000,13.5121,13.5417,13.1058,13.3808,373708.08572262,0
+ETD.US,D,20110324,000000,13.4919,13.5829,13.2036,13.4815,273257.28457657,0
+ETD.US,D,20110325,000000,13.5973,13.9527,13.4421,13.6012,214412.64474065,0
+ETD.US,D,20110328,000000,13.6404,13.6807,13.2946,13.3712,209196.73937019,0
+ETD.US,D,20110329,000000,13.376,13.4872,13.2208,13.467,144636.21043908,0
+ETD.US,D,20110330,000000,13.5341,13.5341,13.4115,13.4872,235637.42356856,0
+ETD.US,D,20110331,000000,13.447,13.5121,13.2773,13.4248,295898.50998996,0
+ETD.US,D,20110401,000000,13.4354,13.6337,13.375,13.4421,346751.76068914,0
+ETD.US,D,20110404,000000,13.4872,13.4996,13.2726,13.4536,415628.43304768,0
+ETD.US,D,20110405,000000,13.3999,13.7381,13.2257,13.5303,306884.58243827,0
+ETD.US,D,20110406,000000,14.2287,14.9444,14.1242,14.654,1443287.0479126,0
+ETD.US,D,20110407,000000,14.7451,14.8773,14.2967,14.357,429077.89086206,0
+ETD.US,D,20110408,000000,14.4922,14.6023,14.0879,14.1549,333698.94967099,0
+ETD.US,D,20110411,000000,14.1683,14.2709,13.8685,13.971,229841.16130677,0
+ETD.US,D,20110412,000000,13.855,14.0946,13.7909,13.9019,273782.3196779,0
+ETD.US,D,20110413,000000,14.0687,14.0879,13.447,13.6653,256273.49504627,0
+ETD.US,D,20110414,000000,13.5513,13.8167,13.4805,13.8119,191358.07161327,0
+ETD.US,D,20110415,000000,13.9019,14.0659,13.7123,13.9231,202599.87686441,0
+ETD.US,D,20110418,000000,13.6749,14.0323,13.6749,13.9231,257419.59552591,0
+ETD.US,D,20110419,000000,14.0265,14.3628,13.9786,14.2411,1026227.5549764,0
+ETD.US,D,20110420,000000,14.5103,14.7451,14.5103,14.6579,357890.22901179,0
+ETD.US,D,20110421,000000,14.7451,14.9444,14.5687,14.9444,509343.54530928,0
+ETD.US,D,20110425,000000,14.8993,15.0238,14.6407,14.8773,502648.56491181,0
+ETD.US,D,20110426,000000,14.8849,15.4741,14.8006,15.2078,582613.60283978,0
+ETD.US,D,20110427,000000,15.2902,15.5872,14.9318,15.5613,433999.44255743,0
+ETD.US,D,20110428,000000,13.6213,14.9491,13.6213,14.586,1106837.665852,0
+ETD.US,D,20110429,000000,14.632,14.8724,14.3139,14.7996,895618.02782098,0
+ETD.US,D,20110502,000000,14.8553,15.0305,14.335,14.518,390897.50530254,0
+ETD.US,D,20110503,000000,14.5055,14.8083,14.1328,14.3082,284762.12928204,0
+ETD.US,D,20110504,000000,14.3513,14.3513,13.9403,14.0993,256863.24620382,0
+ETD.US,D,20110505,000000,13.8962,13.9786,13.3875,13.5121,807444.4888257,0
+ETD.US,D,20110506,000000,13.7497,14.1683,13.7381,13.879,332544.49873248,0
+ETD.US,D,20110509,000000,13.879,14.2862,13.8426,14.176,260395.49030503,0
+ETD.US,D,20110510,000000,14.2709,14.6464,14.2162,14.5687,271596.58706918,0
+ETD.US,D,20110511,000000,14.5305,14.5448,14.0074,14.267,309903.27331908,0
+ETD.US,D,20110512,000000,14.1683,14.6291,14.1377,14.4787,233978.81367589,0
+ETD.US,D,20110513,000000,14.5055,14.7326,14.3753,14.5055,245331.26250703,0
+ETD.US,D,20110516,000000,14.3676,14.4443,14.1195,14.1242,253422.85715018,0
+ETD.US,D,20110517,000000,13.9959,14.2162,13.8608,13.9527,166304.60739435,0
+ETD.US,D,20110518,000000,14.0151,14.1856,13.8426,14.0323,181790.53336518,0
+ETD.US,D,20110519,000000,14.1616,14.4586,14.0323,14.2335,269685.37579575,0
+ETD.US,D,20110520,000000,14.0687,14.1491,13.7056,13.9786,292535.36268085,0
+ETD.US,D,20110523,000000,13.6807,14.0447,13.6271,13.879,406995.10238546,0
+ETD.US,D,20110524,000000,13.9586,14.04,13.6539,13.7813,221835.158867,0
+ETD.US,D,20110525,000000,13.7008,14.0265,13.6213,14.0265,403023.41538633,0
+ETD.US,D,20110526,000000,13.971,14.2862,13.8358,14.2478,178949.28973533,0
+ETD.US,D,20110527,000000,14.335,14.4989,14.0524,14.2162,156707.84254023,0
+ETD.US,D,20110531,000000,14.4222,14.5334,14.1061,14.2976,297371.32217282,0
+ETD.US,D,20110601,000000,14.2162,14.3465,13.4737,13.4996,462355.51325867,0
+ETD.US,D,20110602,000000,13.5178,13.6883,12.6431,12.6815,786561.03500402,0
+ETD.US,D,20110603,000000,12.4343,12.4457,12.1258,12.2264,521107.25423967,0
+ETD.US,D,20110606,000000,12.2321,12.304,11.8729,11.9859,528015.17133828,0
+ETD.US,D,20110607,000000,12.1373,12.2187,11.8901,12.0204,580110.55279408,0
+ETD.US,D,20110608,000000,11.9284,12.0885,11.3901,11.4466,632908.41660215,0
+ETD.US,D,20110609,000000,11.4533,11.7665,11.3671,11.6065,408783.14439058,0
+ETD.US,D,20110610,000000,11.5644,11.939,11.3671,11.3901,544555.34274121,0
+ETD.US,D,20110613,000000,11.4705,11.9486,11.4705,11.893,482400.78977146,0
+ETD.US,D,20110614,000000,12.0789,12.3988,12.0357,12.214,541246.47341473,0
+ETD.US,D,20110615,000000,12.0357,12.1718,11.8652,12.0098,302293.91767555,0
+ETD.US,D,20110616,000000,12.0578,12.3883,11.9284,12.2484,611791.14993216,0
+ETD.US,D,20110617,000000,12.3729,12.7888,12.0999,12.1373,1098740.852172,0
+ETD.US,D,20110620,000000,12.0789,12.6144,12.0357,12.5942,270002.69323273,0
+ETD.US,D,20110621,000000,12.737,13.0331,12.6901,12.8912,577158.66558421,0
+ETD.US,D,20110622,000000,12.8328,13.0781,12.7227,12.7437,457740.8409267,0
+ETD.US,D,20110623,000000,12.555,13.0838,12.3643,12.9411,661909.56025094,0
+ETD.US,D,20110624,000000,12.9679,13.1902,12.4889,12.8271,655138.3819163,0
+ETD.US,D,20110627,000000,12.8127,13.1433,12.8079,12.9363,264223.13188867,0
+ETD.US,D,20110628,000000,13.0005,13.1241,12.92,13.0609,237047.6073099,0
+ETD.US,D,20110629,000000,13.1164,13.1374,12.8328,12.9478,293094.84342502,0
+ETD.US,D,20110630,000000,13.0301,13.3655,13.0168,13.0772,333596.65654986,0
+ETD.US,D,20110701,000000,13.0551,13.5054,13.0551,13.2926,403235.3082801,0
+ETD.US,D,20110705,000000,13.241,13.3818,13.0781,13.1969,249068.09285049,0
+ETD.US,D,20110706,000000,13.2151,13.3712,13.0426,13.2198,362586.31831771,0
+ETD.US,D,20110707,000000,13.3818,13.7573,13.2457,13.4191,396613.39439773,0
+ETD.US,D,20110708,000000,13.2094,13.3521,12.92,13.3004,261299.42747748,0
+ETD.US,D,20110711,000000,13.0264,13.1374,12.4314,12.4755,591061.13579218,0
+ETD.US,D,20110712,000000,12.3845,12.5244,11.7895,11.8652,1219622.0947461,0
+ETD.US,D,20110713,000000,11.9898,12.1373,11.7416,11.8297,456877.61224121,0
+ETD.US,D,20110714,000000,11.8825,12.0118,11.3967,11.596,574654.57173115,0
+ETD.US,D,20110715,000000,11.6688,12.0578,11.5702,11.9831,632647.46476252,0
+ETD.US,D,20110718,000000,11.9342,12.007,11.596,11.803,661633.9951083,0
+ETD.US,D,20110719,000000,11.8949,12.123,11.7416,11.9898,404351.13834635,0
+ETD.US,D,20110720,000000,12.0253,12.0932,11.848,12.0818,206494.322119,0
+ETD.US,D,20110721,000000,12.144,12.3643,12.0253,12.1574,360000.80749069,0
+ETD.US,D,20110722,000000,12.123,12.2311,11.9342,12.0999,205517.31843145,0
+ETD.US,D,20110725,000000,11.9093,11.9898,11.8356,11.8623,329778.40923244,0
+ETD.US,D,20110726,000000,11.8825,11.9409,11.7234,11.754,332198.99849682,0
+ETD.US,D,20110727,000000,11.7052,11.7608,11.4829,11.528,586558.15084758,0
+ETD.US,D,20110728,000000,11.5577,11.6755,11.1486,11.2108,448119.02469597,0
+ETD.US,D,20110729,000000,11.0768,11.5241,10.8794,11.343,284011.63179128,0
+ETD.US,D,20110801,000000,11.5404,11.7359,11.1064,11.3422,428933.84544659,0
+ETD.US,D,20110802,000000,11.2425,11.368,10.7415,10.7415,364237.62155888,0
+ETD.US,D,20110803,000000,10.7174,11.3038,10.3735,11.2904,926985.48275152,0
+ETD.US,D,20110804,000000,12.2896,12.3509,10.7894,11.1821,1408543.9199847,0
+ETD.US,D,20110805,000000,11.4178,11.7359,10.9043,11.2808,1371068.1043922,0
+ETD.US,D,20110808,000000,10.8804,11.162,10.1034,10.2088,1259171.95556,0
+ETD.US,D,20110809,000000,10.5211,10.7568,9.77479,10.7491,1177759.1568258,0
+ETD.US,D,20110810,000000,10.2883,10.4771,9.89455,9.91273,746022.68862163,0
+ETD.US,D,20110811,000000,9.9482,10.5403,9.61192,10.3295,876788.78688085,0
+ETD.US,D,20110812,000000,10.4559,10.4771,10.0018,10.3247,447555.36872237,0
+ETD.US,D,20110815,000000,10.3295,10.5891,10.3295,10.546,288650.31169248,0
+ETD.US,D,20110816,000000,10.3927,10.4359,9.98752,10.204,412921.84056707,0
+ETD.US,D,20110817,000000,10.2558,10.3602,9.76425,9.94049,401811.5550431,0
+ETD.US,D,20110818,000000,9.57265,9.57265,9.06681,9.12429,662423.11347133,0
+ETD.US,D,20110819,000000,8.95615,9.41745,8.86983,8.93661,1485643.7067135,0
+ETD.US,D,20110822,000000,9.24692,9.24692,8.64806,8.84761,819687.30533364,0
+ETD.US,D,20110823,000000,8.92253,9.14153,8.75851,9.08568,1372779.9484601,0
+ETD.US,D,20110824,000000,9.14824,9.94049,9.08003,9.86868,656258.38721198,0
+ETD.US,D,20110825,000000,9.9482,9.99799,9.65887,9.75276,528915.97708867,0
+ETD.US,D,20110826,000000,9.67036,10.3084,9.56402,10.1522,495368.00858621,0
+ETD.US,D,20110829,000000,10.2174,10.9216,10.2174,10.9216,456904.75123254,0
+ETD.US,D,20110830,000000,10.8239,10.8727,10.43,10.6332,601786.25640086,0
+ETD.US,D,20110831,000000,10.6993,10.6993,10.3688,10.593,618495.52459587,0
+ETD.US,D,20110901,000000,10.5536,10.6505,10.1216,10.226,547467.56527144,0
+ETD.US,D,20110902,000000,10.043,10.0593,9.51133,9.59947,371368.9134322,0
+ETD.US,D,20110906,000000,9.24213,9.4347,9.03174,9.31111,659649.71731977,0
+ETD.US,D,20110907,000000,9.50271,9.7518,9.43852,9.65791,575769.35799004,0
+ETD.US,D,20110908,000000,9.55444,9.6742,9.11183,9.24979,552641.71834757,0
+ETD.US,D,20110909,000000,9.19806,9.24692,8.79492,8.89263,512824.6428499,0
+ETD.US,D,20110912,000000,8.7086,8.98825,8.61873,8.86246,635241.32604841,0
+ETD.US,D,20110913,000000,8.93096,9.22105,8.86246,8.98825,668753.80510069,0
+ETD.US,D,20110914,000000,9.03558,9.70102,8.99294,9.48068,406982.57669715,0
+ETD.US,D,20110915,000000,9.63396,9.71923,9.32547,9.61863,295389.13199902,0
+ETD.US,D,20110916,000000,9.69336,9.88684,9.58893,9.74414,1049280.040489,0
+ETD.US,D,20110919,000000,9.50942,9.51804,9.15111,9.3753,421029.0923206,0
+ETD.US,D,20110920,000000,9.4069,9.5487,8.97024,8.99965,247617.20062216,0
+ETD.US,D,20110921,000000,8.97024,9.15111,8.56547,8.58501,441287.30553454,0
+ETD.US,D,20110922,000000,8.2727,8.64096,8.11586,8.252,436918.97173918,0
+ETD.US,D,20110923,000000,8.24941,8.75919,8.24941,8.51747,319635.73312981,0
+ETD.US,D,20110926,000000,8.656,8.98825,8.48184,8.98825,405747.75259204,0
+ETD.US,D,20110927,000000,9.26128,9.34655,8.67209,8.78295,578553.19221518,0
+ETD.US,D,20110928,000000,8.75295,8.90011,8.46142,8.48097,344190.25743136,0
+ETD.US,D,20110929,000000,8.75295,8.84205,8.43115,8.79588,268107.13906968,0
+ETD.US,D,20110930,000000,8.61797,8.72105,8.37271,8.39321,272566.28410523,0
+ETD.US,D,20111003,000000,8.30719,8.38124,7.75527,7.77385,393060.27414937,0
+ETD.US,D,20111004,000000,7.65649,8.70238,7.58348,8.68465,661509.78203264,0
+ETD.US,D,20111005,000000,8.62946,8.88325,8.48806,8.777,346340.50058988,0
+ETD.US,D,20111006,000000,8.71664,9.59756,8.70238,9.55444,655044.43925404,0
+ETD.US,D,20111007,000000,9.60235,9.60235,8.90854,9.10609,476396.80984532,0
+ETD.US,D,20111010,000000,9.36092,9.68857,9.31111,9.66846,344964.76249137,0
+ETD.US,D,20111011,000000,9.56211,10.021,9.53912,9.94049,351355.99494752,0
+ETD.US,D,20111012,000000,10.0718,10.4004,9.96163,10.205,346238.20746876,0
+ETD.US,D,20111013,000000,10.0967,10.3314,9.88684,10.0488,233675.06573456,0
+ETD.US,D,20111014,000000,10.2203,10.3448,9.91273,10.2566,216724.67803975,0
+ETD.US,D,20111017,000000,10.1838,10.2721,9.86101,9.97596,400628.92130591,0
+ETD.US,D,20111018,000000,10.0162,10.8104,9.77958,10.6801,558598.72694257,0
+ETD.US,D,20111019,000000,10.6054,11.0701,10.5738,10.6696,463170.72680566,0
+ETD.US,D,20111020,000000,10.7223,10.7223,10.2566,10.6609,362314.9284045,0
+ETD.US,D,20111021,000000,10.8976,11.5165,10.7664,11.458,672944.69164509,0
+ETD.US,D,20111024,000000,11.5596,12.2168,11.3738,12.1555,922150.56706691,0
+ETD.US,D,20111025,000000,12.8798,13.741,12.4314,12.4697,2806914.8934533,0
+ETD.US,D,20111026,000000,12.6623,13.1777,12.4314,12.9785,1074930.5625171,0
+ETD.US,D,20111027,000000,13.72,13.741,12.8663,12.9181,1185535.5216467,0
+ETD.US,D,20111028,000000,12.9057,13.0158,12.4765,12.6623,502962.75092672,0
+ETD.US,D,20111031,000000,12.4045,12.6662,12.2542,12.2666,325039.52382481,0
+ETD.US,D,20111101,000000,11.8211,11.8327,11.0135,11.2636,849558.98431944,0
+ETD.US,D,20111102,000000,11.5241,11.8068,11.4111,11.7703,585112.47765605,0
+ETD.US,D,20111103,000000,11.8135,12.0559,11.4044,11.7876,640453.05618944,0
+ETD.US,D,20111104,000000,11.6065,12.0415,11.5318,11.8901,586693.84580419,0
+ETD.US,D,20111107,000000,11.8642,12.0357,11.7263,12.0175,598505.56987307,0
+ETD.US,D,20111108,000000,12.1162,12.3509,11.7091,12.3145,358831.74324916,0
+ETD.US,D,20111109,000000,11.9054,12.0559,11.7206,11.7378,686926.49121232,0
+ETD.US,D,20111110,000000,11.9936,12.2417,11.8001,11.9678,259312.01826689,0
+ETD.US,D,20111111,000000,12.1421,12.5991,12.0922,12.2896,280737.20810763,0
+ETD.US,D,20111114,000000,12.1948,12.3969,12.0233,12.0865,282415.65034012,0
+ETD.US,D,20111115,000000,11.9811,12.3145,11.8135,12.2293,334058.01940232,0
+ETD.US,D,20111116,000000,12.0357,12.2091,11.7819,11.8327,391492.47549689,0
+ETD.US,D,20111117,000000,11.8442,11.9984,11.62,11.7206,486167.89052832,0
+ETD.US,D,20111118,000000,11.7703,11.9543,11.7014,11.8872,314824.82501444,0
+ETD.US,D,20111121,000000,11.6314,11.6784,11.3795,11.4839,420985.25241155,0
+ETD.US,D,20111122,000000,11.4111,11.6516,11.2108,11.3383,259669.0003835,0
+ETD.US,D,20111123,000000,11.1486,11.2578,10.5815,10.7606,531768.70259948,0
+ETD.US,D,20111125,000000,10.8324,10.9762,10.6801,10.8392,253034.56081282,0
+ETD.US,D,20111128,000000,11.2914,11.7091,11.2357,11.4188,706165.94844435,0
+ETD.US,D,20111129,000000,11.4437,11.7206,11.2761,11.6708,696416.78771588,0
+ETD.US,D,20111130,000000,12.0559,12.6958,12.0559,12.5713,1091475.9529568,0
+ETD.US,D,20111201,000000,12.5617,13.0101,12.5081,12.7792,616660.5112596,0
+ETD.US,D,20111202,000000,12.9383,13.3051,12.7839,12.8549,328067.60897184,0
+ETD.US,D,20111205,000000,13.1413,13.4996,12.9861,13.3703,503483.61079861,0
+ETD.US,D,20111206,000000,13.3712,13.652,13.261,13.4009,372460.73592921,0
+ETD.US,D,20111207,000000,13.3185,13.855,13.3185,13.7899,576920.67750647,0
+ETD.US,D,20111208,000000,13.605,13.8493,13.308,13.3597,561862.71255263,0
+ETD.US,D,20111209,000000,13.4297,14.4107,13.2448,14.2085,824682.96735147,0
+ETD.US,D,20111212,000000,13.9882,14.2085,13.696,14.198,497672.73523379,0
+ETD.US,D,20111213,000000,14.2613,14.3523,13.72,13.8953,809792.01157499,0
+ETD.US,D,20111214,000000,13.6663,13.8819,13.4354,13.4536,641542.79107173,0
+ETD.US,D,20111215,000000,13.7085,14.0639,13.5916,13.7583,543292.33583741,0
+ETD.US,D,20111216,000000,13.879,14.0907,13.1145,13.1845,1580184.4705957,0
+ETD.US,D,20111219,000000,13.3167,13.8464,13.2773,13.5178,707647.11108607,0
+ETD.US,D,20111220,000000,13.8521,14.2709,13.8091,14.267,446570.01457594,0
+ETD.US,D,20111221,000000,14.2085,14.5975,14.0247,14.4643,442715.23400097,0
+ETD.US,D,20111222,000000,14.4806,14.9587,14.4806,14.6042,597523.34714871,0
+ETD.US,D,20111223,000000,14.6742,14.9232,14.5707,14.8169,224614.81786271,0
+ETD.US,D,20111227,000000,14.7135,15.0421,14.6262,14.9548,276577.63578398,0
+ETD.US,D,20111228,000000,14.9118,15.066,14.5525,14.6042,393208.49479427,0
+ETD.US,D,20111229,000000,14.6742,15.1149,14.5774,15.0315,272425.37011184,0
+ETD.US,D,20111230,000000,14.9299,15.0372,14.6847,14.6923,466468.11425119,0
+ETD.US,D,20120103,000000,14.7231,15.2586,14.7231,14.8926,637435.409116,0
+ETD.US,D,20120104,000000,14.7892,14.9318,14.5899,14.838,427128.05871636,0
+ETD.US,D,20120105,000000,14.7527,14.9587,14.587,14.8312,766726.60757765,0
+ETD.US,D,20120106,000000,14.8418,15.1972,14.6502,15.0372,433609.05860534,0
+ETD.US,D,20120109,000000,15.1101,15.2106,14.9069,14.9548,533544.21891629,0
+ETD.US,D,20120110,000000,15.2518,15.3764,15.1359,15.2451,760804.04462547,0
+ETD.US,D,20120111,000000,15.1359,15.4817,15.1359,15.364,432772.96891118,0
+ETD.US,D,20120112,000000,15.3332,15.3764,15.0899,15.3199,427014.28371428,0
+ETD.US,D,20120113,000000,15.203,15.2222,14.5707,14.7527,521180.32075477,0
+ETD.US,D,20120117,000000,14.9118,15.0315,14.5707,14.7231,333393.11411495,0
+ETD.US,D,20120118,000000,14.6895,15.1149,14.5008,14.9357,378116.0841976,0
+ETD.US,D,20120119,000000,15.0421,15.1206,14.7815,14.9664,354797.42780853,0
+ETD.US,D,20120120,000000,14.9118,15.0862,14.5075,14.6444,301675.98371931,0
+ETD.US,D,20120123,000000,14.5966,14.7892,14.2593,14.3628,369580.87142708,0
+ETD.US,D,20120124,000000,14.266,14.563,14.041,14.4596,618766.91450908,0
+ETD.US,D,20120125,000000,14.632,15.8391,13.9796,14.9232,1416433.0160002,0
+ETD.US,D,20120126,000000,15.0862,15.4138,14.7671,15.0603,424435.03573141,0
+ETD.US,D,20120127,000000,14.9884,15.1531,14.9165,15.0899,336252.1024699,0
+ETD.US,D,20120130,000000,14.8773,15.0421,14.6186,14.8724,297003.90198263,0
+ETD.US,D,20120131,000000,15.0018,15.0641,14.585,14.6579,434067.29003573,0
+ETD.US,D,20120201,000000,14.7584,15.1407,14.6444,15.0372,602416.7160454,0
+ETD.US,D,20120202,000000,15.0603,15.2222,14.884,14.9357,346642.1609165,0
+ETD.US,D,20120203,000000,15.272,15.6926,15.1771,15.5306,528032.91606337,0
+ETD.US,D,20120206,000000,15.4061,15.797,15.4061,15.7194,407403.23106263,0
+ETD.US,D,20120207,000000,15.6926,15.8631,15.5384,15.5546,271148.79371238,0
+ETD.US,D,20120208,000000,15.613,15.9943,15.4972,15.8487,541540.82708983,0
+ETD.US,D,20120209,000000,15.9598,16.3478,15.7002,16.3219,993484.36194738,0
+ETD.US,D,20120210,000000,16.0231,16.2521,15.8258,16.1083,469918.94137842,0
+ETD.US,D,20120213,000000,16.3076,16.7138,16.2358,16.3565,988005.41712256,0
+ETD.US,D,20120214,000000,16.3143,16.3143,15.8927,16.1907,228108.44109164,0
+ETD.US,D,20120215,000000,16.2999,16.3076,15.5776,15.7251,340692.458973,0
+ETD.US,D,20120216,000000,15.7002,15.9225,15.5967,15.6619,278455.44522193,0
+ETD.US,D,20120217,000000,15.7194,15.8487,15.5019,15.5384,314272.65092179,0
+ETD.US,D,20120221,000000,15.613,15.774,15.3764,15.613,524520.504302,0
+ETD.US,D,20120222,000000,15.5623,15.843,15.2451,15.272,280984.5904516,0
+ETD.US,D,20120223,000000,15.2787,15.8487,15.1282,15.6686,279063.98491194,0
+ETD.US,D,20120224,000000,15.7385,15.8391,15.1465,15.1531,208612.20724942,0
+ETD.US,D,20120227,000000,14.9587,15.613,14.6962,15.5153,338198.80319352,0
+ETD.US,D,20120228,000000,15.3487,15.8037,15.341,15.4444,486164.75910624,0
+ETD.US,D,20120229,000000,15.3563,16.0192,15.3065,15.6887,674318.34212889,0
+ETD.US,D,20120301,000000,15.7606,16.0978,15.5488,15.5967,440098.40895319,0
+ETD.US,D,20120302,000000,15.5546,15.8927,15.0354,15.157,460995.43227053,0
+ETD.US,D,20120305,000000,15.159,15.6361,15.066,15.3016,432552.72555853,0
+ETD.US,D,20120306,000000,15.0717,15.1082,14.654,14.8159,339354.29793939,0
+ETD.US,D,20120307,000000,14.954,15.2873,14.8217,14.9779,420437.25354833,0
+ETD.US,D,20120308,000000,15.0162,15.3141,14.8591,15.25,281217.35949255,0
+ETD.US,D,20120309,000000,15.2451,15.8037,15.1101,15.4501,408458.52030208,0
+ETD.US,D,20120312,000000,15.5306,16.2942,15.4348,16.1907,936233.61594791,0
+ETD.US,D,20120313,000000,16.3631,17.303,16.2884,17.2714,1000456.9951022,0
+ETD.US,D,20120314,000000,17.303,17.3528,16.8288,17.0242,595109.02072848,0
+ETD.US,D,20120315,000000,17.0472,17.6268,16.8144,17.4017,708050.02072645,0
+ETD.US,D,20120316,000000,17.4017,17.4572,16.7933,17.0127,1737616.7154427,0
+ETD.US,D,20120319,000000,16.9926,17.0827,16.5356,16.7799,444676.54802761,0
+ETD.US,D,20120320,000000,16.6056,17.006,16.3421,16.8,449875.75248034,0
+ETD.US,D,20120321,000000,16.7723,17.0175,16.2884,16.2884,716608.19725886,0
+ETD.US,D,20120322,000000,16.1477,16.3219,15.9225,15.9992,445033.53014422,0
+ETD.US,D,20120323,000000,15.9551,16.0422,15.4885,15.8985,530256.22573699,0
+ETD.US,D,20120326,000000,16.1218,16.3631,16.0614,16.2521,493136.34845372,0
+ETD.US,D,20120327,000000,16.3219,16.5079,16.2281,16.2999,579204.52800689,0
+ETD.US,D,20120328,000000,16.2999,16.3278,15.797,16.1514,529037.05874226,0
+ETD.US,D,20120329,000000,16.0288,16.1102,15.7606,16.0231,251618.11422732,0
+ETD.US,D,20120330,000000,16.185,16.254,15.7261,15.7318,312225.74469176,0
+ETD.US,D,20120402,000000,15.5958,15.8324,15.3993,15.6102,673608.55312511,0
+ETD.US,D,20120403,000000,15.5882,15.9062,15.4684,15.6887,374976.31166321,0
+ETD.US,D,20120404,000000,15.4885,15.774,15.2835,15.6926,322914.33204288,0
+ETD.US,D,20120405,000000,15.6504,15.8631,15.5478,15.6753,119963.73590602,0
+ETD.US,D,20120409,000000,15.3391,15.3822,15.0478,15.271,212852.15273968,0
+ETD.US,D,20120410,000000,15.2576,15.271,14.1846,14.3704,903021.75341489,0
+ETD.US,D,20120411,000000,14.5736,14.792,14.471,14.5736,514375.74058465,0
+ETD.US,D,20120412,000000,14.5601,15.1187,14.5161,15.0526,479981.24431444,0
+ETD.US,D,20120413,000000,14.9711,15.1082,14.7863,14.9214,334718.74946025,0
+ETD.US,D,20120416,000000,14.9932,15.2375,14.7968,15.1264,312995.03071498,0
+ETD.US,D,20120417,000000,15.2576,15.8631,15.25,15.8391,676018.70431591,0
+ETD.US,D,20120418,000000,15.7567,15.7567,15.2135,15.2135,660092.29163979,0
+ETD.US,D,20120419,000000,15.1839,15.295,14.6981,14.7106,532307.30719647,0
+ETD.US,D,20120420,000000,13.6998,14.3302,13.6529,13.7381,1443974.9169618,0
+ETD.US,D,20120423,000000,13.4364,13.5724,13.2918,13.3128,941329.48347215,0
+ETD.US,D,20120424,000000,13.2017,13.8627,12.8961,13.2017,1679966.1912249,0
+ETD.US,D,20120425,000000,13.6692,14.7412,13.6529,14.654,2163262.56771,0
+ETD.US,D,20120426,000000,14.5285,14.6981,14.1673,14.2162,724521.30084372,0
+ETD.US,D,20120427,000000,14.2986,15.0162,14.0045,14.8897,835141.91708373,0
+ETD.US,D,20120430,000000,14.8399,14.8399,14.4261,14.4519,709195.07739874,0
+ETD.US,D,20120501,000000,14.4845,15.0401,14.337,14.3647,622695.8054065,0
+ETD.US,D,20120502,000000,14.2564,14.7556,14.1319,14.5937,551574.94722718,0
+ETD.US,D,20120503,000000,14.5899,14.5899,14.1424,14.2421,377963.68832326,0
+ETD.US,D,20120504,000000,14.1108,14.1424,13.8685,13.9298,361677.16210846,0
+ETD.US,D,20120507,000000,13.8742,13.9988,13.7324,13.856,272072.56322466,0
+ETD.US,D,20120508,000000,13.7056,13.7056,13.2841,13.5006,448045.95818088,0
+ETD.US,D,20120509,000000,13.2659,13.6998,13.2659,13.5887,422334.8953261,0
+ETD.US,D,20120510,000000,13.7497,13.8799,13.4115,13.6194,358675.17214538,0
+ETD.US,D,20120511,000000,13.4613,13.8627,13.444,13.7497,428565.38144903,0
+ETD.US,D,20120514,000000,13.5494,13.6644,13.2773,13.3962,439013.8931077,0
+ETD.US,D,20120515,000000,13.3454,13.8857,13.1413,13.5609,446035.58520839,0
+ETD.US,D,20120516,000000,13.6577,13.9988,13.6577,13.9863,820122.57300214,0
+ETD.US,D,20120517,000000,13.9365,13.9365,13.2084,13.3875,833247.40672803,0
+ETD.US,D,20120518,000000,13.4364,13.7114,13.2457,13.4316,758274.89939581,0
+ETD.US,D,20120521,000000,13.4316,13.6797,13.2084,13.6529,472496.10174658,0
+ETD.US,D,20120522,000000,13.7114,14.4557,13.6261,14.2095,818948.28972382,0
+ETD.US,D,20120523,000000,14.0122,14.2095,13.5955,14.154,470295.75583483,0
+ETD.US,D,20120524,000000,14.175,14.4357,13.6865,14.0122,188320.59220002,0
+ETD.US,D,20120525,000000,14.0361,14.3235,13.9614,14.0975,224197.29491931,0
+ETD.US,D,20120529,000000,14.2986,14.5343,14.0975,14.4557,272824.10452278,0
+ETD.US,D,20120530,000000,14.2613,14.2613,13.8368,14.175,454166.84453117,0
+ETD.US,D,20120531,000000,14.1616,14.2239,13.6816,14.0227,411744.42586667,0
+ETD.US,D,20120601,000000,13.7324,13.8119,13.4009,13.744,1050266.4384429,0
+ETD.US,D,20120604,000000,13.7698,13.9739,12.8721,13.0091,924144.23912166,0
+ETD.US,D,20120605,000000,12.9603,13.1786,12.7437,13.0896,613929.91120975,0
+ETD.US,D,20120606,000000,13.0772,13.6682,12.9516,13.5523,623900.35909822,0
+ETD.US,D,20120607,000000,13.7851,14.0284,13.2687,13.3157,691992.08832316,0
+ETD.US,D,20120608,000000,13.2841,13.5082,13.1882,13.4565,566232.09015535,0
+ETD.US,D,20120611,000000,13.6797,13.8943,13.1011,13.1078,438976.31604279,0
+ETD.US,D,20120612,000000,13.1882,13.3875,12.9966,13.2918,1900083.2431799,0
+ETD.US,D,20120613,000000,13.2659,13.5801,13.148,13.3004,630585.94522947,0
+ETD.US,D,20120614,000000,13.3454,13.6749,13.2017,13.5494,565823.96147817,0
+ETD.US,D,20120615,000000,13.6031,14.1051,13.6031,14.016,2833647.8437121,0
+ETD.US,D,20120618,000000,13.8799,14.4845,13.8062,14.3782,628135.08555169,0
+ETD.US,D,20120619,000000,14.4759,14.5736,13.8119,13.8368,901694.03045486,0
+ETD.US,D,20120620,000000,13.7756,13.7822,12.0932,12.2484,2747716.4029228,0
+ETD.US,D,20120621,000000,12.2111,12.2609,11.4878,11.5884,1116841.5155759,0
+ETD.US,D,20120622,000000,11.6382,11.7885,11.2444,11.2828,1606089.6816192,0
+ETD.US,D,20120625,000000,11.4226,11.9304,11.3077,11.4992,1239097.4524412,0
+ETD.US,D,20120626,000000,11.4945,11.7369,11.2128,11.551,621602.93910214,0
+ETD.US,D,20120627,000000,11.6765,12.0865,11.5644,12.03,772469.63566416,0
+ETD.US,D,20120628,000000,11.9505,12.1459,11.733,12.0779,493266.82437353,0
+ETD.US,D,20120629,000000,12.3749,12.4716,12.2484,12.4151,416425.90186957,0
+ETD.US,D,20120702,000000,12.4037,12.5838,12.258,12.4908,449847.56968166,0
+ETD.US,D,20120703,000000,12.4716,12.7725,12.4132,12.5838,202183.39772837,0
+ETD.US,D,20120705,000000,12.5838,12.8539,12.4649,12.7725,461935.90270054,0
+ETD.US,D,20120706,000000,12.6297,12.7437,12.3145,12.6364,361836.86463431,0
+ETD.US,D,20120709,000000,12.5703,12.7486,12.4573,12.7025,687297.04282459,0
+ETD.US,D,20120710,000000,12.783,12.9785,12.4861,12.577,282280.99919087,0
+ETD.US,D,20120711,000000,12.577,12.8721,12.3969,12.783,570951.14322317,0
+ETD.US,D,20120712,000000,12.6364,13.036,12.577,12.921,373927.28526791,0
+ETD.US,D,20120713,000000,12.9909,13.5849,12.9861,13.466,439224.74219412,0
+ETD.US,D,20120716,000000,13.4058,13.446,13.1078,13.2802,795509.59548852,0
+ETD.US,D,20120717,000000,13.3205,13.4058,13.1231,13.2859,1038659.3006163,0
+ETD.US,D,20120718,000000,13.1902,13.6088,13.103,13.5341,373184.09442865,0
+ETD.US,D,20120719,000000,13.6357,13.7477,13.2687,13.7152,560999.48386714,0
+ETD.US,D,20120720,000000,13.5523,14.063,13.5417,13.8225,543662.88744968,0
+ETD.US,D,20120723,000000,13.4919,13.9681,13.4162,13.8925,697535.74920419,0
+ETD.US,D,20120724,000000,13.9182,13.993,13.3205,13.3607,362152.09445657,0
+ETD.US,D,20120725,000000,13.5178,13.5667,12.9976,13.1433,506502.30167942,0
+ETD.US,D,20120726,000000,12.3031,12.9785,12.2283,12.6096,2304525.1927664,0
+ETD.US,D,20120727,000000,12.6297,12.7543,12.3145,12.5646,771911.19872736,0
+ETD.US,D,20120730,000000,12.5646,12.7898,12.4649,12.7581,825902.1343462,0
+ETD.US,D,20120731,000000,12.7447,12.9881,12.7303,12.9114,531596.47438532,0
+ETD.US,D,20120801,000000,12.9785,13.0772,12.4774,12.577,460091.49509806,0
+ETD.US,D,20120802,000000,12.6843,12.8606,12.3729,12.6527,535649.57835841,0
+ETD.US,D,20120803,000000,12.8922,13.241,12.8271,13.1643,484067.750123,0
+ETD.US,D,20120806,000000,13.1643,13.5111,13.148,13.2735,397725.04923454,0
+ETD.US,D,20120807,000000,13.3779,13.8042,13.3779,13.6979,289860.084421,0
+ETD.US,D,20120808,000000,13.6031,13.8493,13.5178,13.628,163060.45412412,0
+ETD.US,D,20120809,000000,13.6625,13.7851,13.4996,13.6232,174788.67360431,0
+ETD.US,D,20120810,000000,13.5983,13.7094,13.3157,13.4354,174309.56602676,0
+ETD.US,D,20120813,000000,13.3991,13.5044,13.1433,13.466,198715.8696834,0
+ETD.US,D,20120814,000000,13.5849,13.8225,13.333,13.3991,375587.98277529,0
+ETD.US,D,20120815,000000,13.3779,13.5724,13.2802,13.5417,194875.70241145,0
+ETD.US,D,20120816,000000,13.5044,14.0486,13.2955,13.9853,279229.95028194,0
+ETD.US,D,20120817,000000,13.9806,14.4567,13.7028,14.4365,415696.28052598,0
+ETD.US,D,20120820,000000,14.3868,14.3992,13.949,14.0428,342558.78653001,0
+ETD.US,D,20120821,000000,14.0659,14.4414,13.9096,13.9681,257151.33703478,0
+ETD.US,D,20120822,000000,14.0351,14.1424,13.835,13.9853,244778.04460701,0
+ETD.US,D,20120823,000000,13.9556,14.0965,13.6548,13.743,214412.64474065,0
+ETD.US,D,20120824,000000,13.6625,13.7851,13.4594,13.6979,209349.13524453,0
+ETD.US,D,20120827,000000,13.7218,13.7669,13.423,13.4862,407162.11156281,0
+ETD.US,D,20120828,000000,13.5044,13.6548,13.308,13.466,273837.6414679,0
+ETD.US,D,20120829,000000,13.4527,13.7295,13.4403,13.6682,279935.5640563,0
+ETD.US,D,20120830,000000,13.5724,13.6682,13.4919,13.6625,260115.74993294,0
+ETD.US,D,20120831,000000,13.7851,14.016,13.6088,13.8167,342084.89798925,0
+ETD.US,D,20120904,000000,13.8109,14.2239,13.5639,14.1319,351920.69472848,0
+ETD.US,D,20120905,000000,14.1061,14.1616,13.8493,13.993,165828.63123888,0
+ETD.US,D,20120906,000000,14.1108,14.5477,14.0428,14.4318,396740.73889547,0
+ETD.US,D,20120907,000000,14.4912,14.7892,14.3925,14.5103,322707.6581859,0
+ETD.US,D,20120910,000000,14.4567,14.8255,14.4194,14.4663,228058.33833843,0
+ETD.US,D,20120911,000000,14.518,14.9002,14.3647,14.8064,333422.34072099,0
+ETD.US,D,20120912,000000,14.8936,15.1494,14.7231,14.9079,215313.45049104,0
+ETD.US,D,20120913,000000,14.9501,15.4741,14.7671,15.1369,418818.30833528,0
+ETD.US,D,20120914,000000,15.2059,15.8353,15.0909,15.3448,373598.48594998,0
+ETD.US,D,20120917,000000,15.3065,15.5297,15.2681,15.4329,387524.96372719,0
+ETD.US,D,20120918,000000,15.4042,15.4042,14.8179,15.0191,347699.53777067,0
+ETD.US,D,20120919,000000,15.0315,15.1119,14.9548,15.0123,288105.44425135,0
+ETD.US,D,20120920,000000,14.8773,14.976,14.6962,14.9128,446796.52077274,0
+ETD.US,D,20120921,000000,15.0028,15.0028,14.5075,14.633,1128982.0389627,0
+ETD.US,D,20120924,000000,14.6493,14.8936,14.518,14.5573,563473.30730681,0
+ETD.US,D,20120925,000000,14.5946,14.9597,14.518,14.5573,507896.82831039,0
+ETD.US,D,20120926,000000,14.564,14.5908,13.742,13.8608,591930.62732183,0
+ETD.US,D,20120927,000000,14.0361,14.0486,13.7526,13.9431,280443.89823989,0
+ETD.US,D,20120928,000000,13.8493,13.879,13.5763,13.7152,331077.94939377,0
+ETD.US,D,20121001,000000,13.7889,13.9029,13.6069,13.6769,193674.2801418,0
+ETD.US,D,20121002,000000,13.742,13.7784,13.4374,13.5753,450437.32083921,0
+ETD.US,D,20121003,000000,13.6414,14.0936,13.5466,13.9431,478880.02755121,0
+ETD.US,D,20121004,000000,13.9978,14.0045,13.7669,13.9556,296804.53477716,0
+ETD.US,D,20121005,000000,14.0716,14.6847,13.9681,14.4318,647562.42810825,0
+ETD.US,D,20121008,000000,14.3945,14.6138,14.381,14.5477,262097.94010675,0
+ETD.US,D,20121009,000000,14.5199,14.5822,14.0783,14.2297,203225.11747215,0
+ETD.US,D,20121010,000000,14.2297,14.2689,14.0716,14.1319,139438.0497937,0
+ETD.US,D,20121011,000000,14.2507,14.3494,13.9681,14.0486,157519.92466515,0
+ETD.US,D,20121012,000000,14.0716,14.0936,13.7956,13.9729,300159.3316274,0
+ETD.US,D,20121015,000000,14.0045,14.4088,13.9853,14.4088,206943.15928316,0
+ETD.US,D,20121016,000000,14.4624,14.7086,14.3494,14.4873,293310.91154823,0
+ETD.US,D,20121017,000000,14.7776,15.1599,14.5257,14.8035,608913.37304475,0
+ETD.US,D,20121018,000000,15.9435,18.421,15.9435,17.6316,5436592.3412392,0
+ETD.US,D,20121019,000000,17.6527,18.879,17.6527,18.4843,2118840.2141467,0
+ETD.US,D,20121022,000000,18.491,18.6874,18.0359,18.3367,611707.64534349,0
+ETD.US,D,20121023,000000,18.1959,18.3942,17.6594,18.2466,1023692.1469026,0
+ETD.US,D,20121024,000000,18.3425,18.4459,17.9392,18.1959,1105305.3566496,0
+ETD.US,D,20121025,000000,18.4086,18.5332,17.7475,18.0311,1123740.0384083,0
+ETD.US,D,20121026,000000,18.0225,18.3597,17.5923,18.353,794528.41657151,0
+ETD.US,D,20121031,000000,18.3147,18.7219,18.3147,18.4785,833319.42943576,0
+ETD.US,D,20121101,000000,18.5053,19.0332,18.5053,18.8483,930297.48350007,0
+ETD.US,D,20121102,000000,18.9546,18.9623,18.5273,18.581,580420.56357955,0
+ETD.US,D,20121105,000000,18.5456,18.8483,18.4536,18.7276,544452.00581271,0
+ETD.US,D,20121106,000000,18.7535,18.8416,18.2466,18.353,360889.08755278,0
+ETD.US,D,20121107,000000,17.8941,18.308,17.2024,18.0426,341587.00187924,0
+ETD.US,D,20121108,000000,18.0704,18.5149,17.5272,17.8309,485492.54716737,0
+ETD.US,D,20121109,000000,17.712,18.3003,17.5923,18.0426,446431.18819726,0
+ETD.US,D,20121112,000000,18.0502,18.377,17.7571,17.784,269563.2503348,0
+ETD.US,D,20121113,000000,17.6795,18.125,17.5981,17.6671,276454.46651567,0
+ETD.US,D,20121114,000000,17.7303,18.0847,17.3346,17.4342,549209.67975279,0
+ETD.US,D,20121115,000000,17.4668,17.8309,17.1641,17.4745,1419769.024318,0
+ETD.US,D,20121116,000000,17.4591,17.5847,17.096,17.4591,537324.88916881,0
+ETD.US,D,20121119,000000,17.7475,18.6146,17.5923,18.1144,644087.59341177,0
+ETD.US,D,20121120,000000,18.0502,18.3942,17.9631,18.2524,323996.76027365,0
+ETD.US,D,20121121,000000,18.2266,18.5657,18.1518,18.2964,134111.50084323,0
+ETD.US,D,20121123,000000,18.3472,18.8857,18.3472,18.5657,156174.45698003,0
+ETD.US,D,20121126,000000,18.5149,18.8559,18.1691,18.491,313731.95871008,0
+ETD.US,D,20121127,000000,18.491,18.8675,18.3281,18.3837,447188.99233953,0
+ETD.US,D,20121128,000000,18.3281,18.5149,17.9315,18.2323,422925.69029101,0
+ETD.US,D,20121129,000000,18.103,18.6874,17.9564,18.0502,867675.30483371,0
+ETD.US,D,20121130,000000,18.103,18.3003,17.8625,18.2266,855940.82250936,0
+ETD.US,D,20121203,000000,18.4096,18.4689,18.1097,18.2332,385686.81896886,0
+ETD.US,D,20121204,000000,18.3041,18.491,17.7667,18.2907,459302.37673503,0
+ETD.US,D,20121205,000000,18.2534,18.3568,17.2465,17.7446,473183.97079583,0
+ETD.US,D,20121206,000000,17.7609,17.7858,17.2857,17.6614,227523.90897087,0
+ETD.US,D,20121207,000000,17.7724,18.0406,17.3173,17.4649,271704.0992271,0
+ETD.US,D,20121210,000000,17.4323,17.6479,17.0424,17.1765,460399.41826882,0
+ETD.US,D,20121211,000000,17.2857,17.4142,16.8987,17.1258,427858.72386732,0
+ETD.US,D,20121212,000000,17.2159,17.4065,16.9638,17.0032,581004.05189296,0
+ETD.US,D,20121213,000000,17.0366,17.3413,16.6736,16.9054,275751.9841634,0
+ETD.US,D,20121214,000000,15.9838,16.0604,15.2508,15.4329,1755889.6070607,0
+ETD.US,D,20121217,000000,15.5584,16.2262,15.3342,16.047,997865.22143103,0
+ETD.US,D,20121218,000000,16.0212,16.3814,15.8727,16.3229,606434.3305683,0
+ETD.US,D,20121219,000000,16.3086,16.412,16.0212,16.0987,710923.62238443,0
+ETD.US,D,20121220,000000,16.1036,16.4063,15.9751,16.183,844876.46450917,0
+ETD.US,D,20121221,000000,16.1697,16.412,15.9331,16.2952,1869371.2992705,0
+ETD.US,D,20121224,000000,16.2607,16.4647,16.163,16.206,263385.99838715,0
+ETD.US,D,20121226,000000,16.2396,16.4197,16.0604,16.1236,289736.91515269,0
+ETD.US,D,20121227,000000,16.1285,16.3814,15.8382,16.2195,437455.48872144,0
+ETD.US,D,20121228,000000,16.1036,16.3229,15.9751,16.1236,436096.45154067,0
+ETD.US,D,20121231,000000,16.0844,16.5797,16.0748,16.4925,517275.43742659,0
+ETD.US,D,20130102,000000,16.8873,17.3471,16.8412,17.2599,722151.8581399,0
+ETD.US,D,20130103,000000,17.2465,17.8366,17.1621,17.5272,1014084.9439749,0
+ETD.US,D,20130104,000000,17.5847,17.6441,17.2398,17.3997,559251.10654164,0
+ETD.US,D,20130107,000000,17.3691,17.5272,17.0529,17.2924,347292.45290085,0
+ETD.US,D,20130108,000000,17.2159,17.4391,17.0836,17.2072,330999.66384188,0
+ETD.US,D,20130109,000000,17.2973,17.6373,17.1688,17.2599,362713.66281545,0
+ETD.US,D,20130110,000000,17.3548,17.4649,17.1621,17.4649,287900.85800907,0
+ETD.US,D,20130111,000000,17.5042,17.7724,17.2599,17.6373,545934.21226179,0
+ETD.US,D,20130114,000000,17.6373,17.9918,17.6259,17.8309,482422.70972599,0
+ETD.US,D,20130115,000000,17.6834,17.8826,17.4974,17.7964,547020.815722,0
+ETD.US,D,20130116,000000,17.7446,17.805,17.393,17.6441,385727.52745585,0
+ETD.US,D,20130117,000000,17.7275,18.3166,17.7275,18.3041,679894.36103805,0
+ETD.US,D,20130118,000000,18.2534,18.3329,17.7446,17.9123,624998.44443937,0
+ETD.US,D,20130122,000000,18.033,18.1442,17.4717,18.1173,682018.50901262,0
+ETD.US,D,20130123,000000,19.2402,19.2402,18.0455,18.2907,1089231.767136,0
+ETD.US,D,20130124,000000,18.216,18.3693,17.621,17.8366,516220.14818713,0
+ETD.US,D,20130125,000000,18.0062,18.3329,17.7092,18.2093,419827.67005095,0
+ETD.US,D,20130128,000000,18.2534,18.3635,17.7667,18.2725,281076.44549914,0
+ETD.US,D,20130129,000000,18.2907,18.3386,18.0838,18.2476,780152.05782278,0
+ETD.US,D,20130130,000000,18.2332,18.2774,17.9592,18.2476,2358843.8838958,0
+ETD.US,D,20130131,000000,18.1959,18.696,18.1001,18.5408,955170.36904596,0
+ETD.US,D,20130201,000000,18.696,19.0543,18.5934,18.9336,630314.55531625,0
+ETD.US,D,20130204,000000,18.946,19.0083,18.625,18.788,419037.50788057,0
+ETD.US,D,20130205,000000,18.788,18.811,18.5053,18.6576,544031.35144723,0
+ETD.US,D,20130206,000000,18.5408,18.7602,18.4459,18.696,342257.1262034,0
+ETD.US,D,20130207,000000,18.6644,18.6644,18.2476,18.2994,339668.4839543,0
+ETD.US,D,20130208,000000,18.3329,18.4833,18.2591,18.3875,702109.71304918,0
+ETD.US,D,20130211,000000,18.4191,18.5408,18.285,18.3741,385194.14189565,0
+ETD.US,D,20130212,000000,18.3875,18.5216,18.3041,18.4124,274814.64515546,0
+ETD.US,D,20130213,000000,18.4,18.491,18.3166,18.4259,443537.75419948,0
+ETD.US,D,20130214,000000,18.3243,18.4459,18.2907,18.3817,357086.49734573,0
+ETD.US,D,20130215,000000,18.4459,18.4459,18.0761,18.2332,359456.9838569,0
+ETD.US,D,20130219,000000,18.2658,18.3453,18.0675,18.3041,677181.50571328,0
+ETD.US,D,20130220,000000,18.5159,19.0007,18.0167,18.0924,451861.07407622,0
+ETD.US,D,20130221,000000,18.0541,18.0541,17.4649,17.7609,563283.33436756,0
+ETD.US,D,20130222,000000,17.9123,17.9123,17.5549,17.7092,473034.70634357,0
+ETD.US,D,20130225,000000,17.8366,17.9401,17.2216,17.2331,582294.19778807,0
+ETD.US,D,20130226,000000,17.3624,17.485,16.8412,17.2522,405363.63148411,0
+ETD.US,D,20130227,000000,17.1947,18.033,17.1947,17.8242,410690.18043458,0
+ETD.US,D,20130228,000000,17.8107,18.0761,17.737,17.92,292616.77965481,0
+ETD.US,D,20130301,000000,17.8424,18.0598,17.6479,17.92,398420.2249353,0
+ETD.US,D,20130304,000000,17.7907,17.8692,17.4065,17.7312,394108.25673731,0
+ETD.US,D,20130305,000000,17.8491,17.9008,17.6259,17.6441,682566.50787583,0
+ETD.US,D,20130306,000000,17.7446,17.8692,17.3624,17.6335,439031.63783279,0
+ETD.US,D,20130307,000000,17.6057,18.1173,17.485,18.0406,307426.31845733,0
+ETD.US,D,20130308,000000,18.2093,18.8186,18.033,18.6644,531273.93791154,0
+ETD.US,D,20130311,000000,18.7602,19.5611,18.6001,19.4452,672478.10975584,0
+ETD.US,D,20130312,000000,19.427,19.6837,19.1578,19.4711,764682.83276968,0
+ETD.US,D,20130313,000000,19.4711,19.8064,19.3167,19.7479,700530.43251575,0
+ETD.US,D,20130314,000000,19.8399,19.8772,19.5151,19.6061,391665.7475184,0
+ETD.US,D,20130315,000000,19.3991,19.7096,19.3877,19.702,899391.391422,0
+ETD.US,D,20130318,000000,19.5505,20.1723,19.4968,19.8236,365540.29314229,0
+ETD.US,D,20130319,000000,19.928,19.9778,19.5113,19.8504,355970.66727949,0
+ETD.US,D,20130320,000000,20.0247,20.8141,19.9902,20.613,658464.99596787,0
+ETD.US,D,20130321,000000,20.4588,20.7472,20.0746,20.1848,551833.81145208,0
+ETD.US,D,20130322,000000,20.2203,20.523,20.2203,20.4473,501188.27841726,0
+ETD.US,D,20130325,000000,20.523,20.773,20.3419,20.613,352252.62546848,0
+ETD.US,D,20130326,000000,20.705,21.0364,20.6609,21.0164,405995.134936,0
+ETD.US,D,20130327,000000,20.9081,21.2808,20.4856,21.2472,451799.48944207,0
+ETD.US,D,20130328,000000,21.2472,21.2472,20.9972,21.1121,419609.51431302,0
+ETD.US,D,20130401,000000,21.07,21.23,20.5297,20.7472,561197.80726527,0
+ETD.US,D,20130402,000000,20.8707,21.1074,20.7472,20.819,348740.2137071,0
+ETD.US,D,20130403,000000,20.8956,20.8956,20.0143,20.1944,788873.06830312,0
+ETD.US,D,20130404,000000,20.2001,20.4262,20.112,20.3419,290364.24337516,0
+ETD.US,D,20130405,000000,19.8638,20.4319,19.8236,20.4099,259734.76024708,0
+ETD.US,D,20130408,000000,20.4166,20.8583,20.248,20.8094,228998.80876845,0
+ETD.US,D,20130409,000000,20.8516,21.4589,20.8516,21.1926,508594.09162587,0
+ETD.US,D,20130410,000000,21.2971,21.3469,20.9809,21.2127,503241.44749144,0
+ETD.US,D,20130411,000000,21.1284,21.4379,21.1217,21.2616,307872.02419942,0
+ETD.US,D,20130412,000000,21.1629,21.322,20.8391,20.9876,371875.16000108,0
+ETD.US,D,20130415,000000,20.9024,20.9991,20.0306,20.1944,474127.57264793,0
+ETD.US,D,20130416,000000,20.4319,20.6542,20.0353,20.543,430911.86039095,0
+ETD.US,D,20130417,000000,20.3419,20.3419,19.4499,19.7517,394679.21936241,0
+ETD.US,D,20130418,000000,19.792,19.907,19.2373,19.3609,353910.19155379,0
+ETD.US,D,20130419,000000,19.3666,19.907,19.0754,19.8217,301348.22820874,0
+ETD.US,D,20130422,000000,19.8811,19.9319,19.2651,19.8925,622204.17214065,0
+ETD.US,D,20130423,000000,19.9635,20.7136,19.9635,20.4922,522542.48935762,0
+ETD.US,D,20130424,000000,18.011,20.0306,17.9986,19.3724,2564023.0087431,0
+ETD.US,D,20130425,000000,19.2651,19.61,19.0572,19.4107,1003741.8568594,0
+ETD.US,D,20130426,000000,19.2814,19.3542,18.9748,18.9805,847150.92074336,0
+ETD.US,D,20130429,000000,19.0705,19.334,18.8838,19.199,593890.89754111,0
+ETD.US,D,20130430,000000,19.1616,19.2967,18.7353,18.832,438179.89102825,0
+ETD.US,D,20130501,000000,18.7678,18.9365,18.3329,18.3386,741211.78050627,0
+ETD.US,D,20130502,000000,18.5159,18.8378,18.3176,18.7486,346153.65907272,0
+ETD.US,D,20130503,000000,18.9997,19.5639,18.9681,19.5007,599482.57356064,0
+ETD.US,D,20130506,000000,19.4768,19.6684,19.1855,19.539,387529.13895663,0
+ETD.US,D,20130507,000000,19.6521,19.8446,19.586,19.7766,248276.88687274,0
+ETD.US,D,20130508,000000,19.746,19.9845,19.7211,19.9443,365172.8729521,0
+ETD.US,D,20130509,000000,19.9386,20.2537,19.9127,20.1034,270555.91113275,0
+ETD.US,D,20130510,000000,20.0746,20.3505,19.9845,20.2864,256777.65400043,0
+ETD.US,D,20130513,000000,20.2864,20.4818,20.0995,20.4041,222336.18639908,0
+ETD.US,D,20130514,000000,20.3764,20.7557,20.2988,20.6341,267281.48744911,0
+ETD.US,D,20130515,000000,20.613,20.8774,20.613,20.82,203168.7518748,0
+ETD.US,D,20130516,000000,20.6811,20.9177,20.4665,20.6973,333283.5143423,0
+ETD.US,D,20130517,000000,20.7289,21.0317,20.6341,20.7672,337081.92931992,0
+ETD.US,D,20130520,000000,20.6906,20.8333,20.4224,20.4922,213654.84059837,0
+ETD.US,D,20130521,000000,20.4922,20.6542,20.2864,20.4588,260125.14419916,0
+ETD.US,D,20130522,000000,20.5766,21.0844,19.9127,19.9319,377456.39794702,0
+ETD.US,D,20130523,000000,19.677,20.3266,19.313,20.0928,282291.43726445,0
+ETD.US,D,20130524,000000,20.0459,20.2805,19.9519,20.2413,181955.45492783,0
+ETD.US,D,20130528,000000,20.5632,20.8889,20.4922,20.6187,238838.7807371,0
+ETD.US,D,20130529,000000,20.453,20.6054,20.0928,20.2988,195592.79806674,0
+ETD.US,D,20130530,000000,20.3055,20.5699,20.132,20.2864,254598.18423587,0
+ETD.US,D,20130531,000000,20.1273,20.7136,20.1273,20.1799,254947.85970097,0
+ETD.US,D,20130603,000000,20.2413,20.4041,19.3542,20.0056,476970.9038925,0
+ETD.US,D,20130604,000000,20.2288,20.6187,19.7144,19.8485,404030.68948729,0
+ETD.US,D,20130605,000000,19.8533,20.3678,19.746,19.8533,400928.4940178,0
+ETD.US,D,20130606,000000,19.8676,20.3496,19.7585,20.3371,241097.57986092,0
+ETD.US,D,20130607,000000,20.5181,20.8889,19.8753,20.2068,321004.16457682,0
+ETD.US,D,20130610,000000,20.2288,20.4665,19.9127,20.3055,233833.72445306,0
+ETD.US,D,20130611,000000,20.0392,20.1713,19.7585,19.8811,186363.45340282,0
+ETD.US,D,20130612,000000,20.0995,20.2805,19.7067,19.7766,211641.33620381,0
+ETD.US,D,20130613,000000,19.8034,20.5948,19.7067,20.4818,234171.91803721,0
+ETD.US,D,20130614,000000,20.4981,21.0719,20.1254,20.248,408332.21961171,0
+ETD.US,D,20130617,000000,20.2001,20.8716,19.997,20.1608,543758.91772666,0
+ETD.US,D,20130618,000000,20.1187,20.2203,19.792,20.132,555500.70670252,0
+ETD.US,D,20130619,000000,20.0526,20.1771,19.6176,19.6435,462145.70797961,0
+ETD.US,D,20130620,000000,19.3216,19.4566,18.0924,18.286,1091584.5089221,0
+ETD.US,D,20130621,000000,18.3884,18.5618,17.4774,18.1556,1887433.3418021,0
+ETD.US,D,20130624,000000,17.8481,18.124,17.212,17.8931,801184.77609673,0
+ETD.US,D,20130625,000000,18.1556,18.6721,17.7514,18.1365,721772.95606876,0
+ETD.US,D,20130626,000000,18.3386,18.6912,18.2342,18.2543,308151.7645715,0
+ETD.US,D,20130627,000000,18.4086,18.8138,18.0828,18.7419,467738.42780649,0
+ETD.US,D,20130628,000000,18.7343,18.8876,18.4718,18.5877,275557.83599471,0
+ETD.US,D,20130701,000000,18.7046,18.8838,18.5838,18.6596,266490.28147135,0
+ETD.US,D,20130702,000000,18.6327,18.9096,18.4622,18.5781,325376.6736016,0
+ETD.US,D,20130703,000000,18.5475,18.8445,18.4928,18.6912,142821.02944263,0
+ETD.US,D,20130705,000000,18.6654,18.9489,18.2476,18.8712,283198.505859,0
+ETD.US,D,20130708,000000,18.9958,19.0821,18.625,18.7343,323875.67862007,0
+ETD.US,D,20130709,000000,18.8712,19.6253,18.832,19.4059,394835.79046619,0
+ETD.US,D,20130710,000000,19.3742,19.5218,19.1741,19.3628,368100.75259271,0
+ETD.US,D,20130711,000000,19.632,20.021,19.5812,19.8456,429762.62848924,0
+ETD.US,D,20130712,000000,19.8418,19.9931,19.6204,19.8188,299161.45179266,0
+ETD.US,D,20130715,000000,19.7872,19.8188,19.5372,19.7948,259132.48340123,0
+ETD.US,D,20130716,000000,19.7795,20.1646,19.0399,19.4854,522918.26000668,0
+ETD.US,D,20130717,000000,19.5295,19.6961,18.9757,19.5947,288272.4534287,0
+ETD.US,D,20130718,000000,19.5879,19.8322,19.4059,19.6789,193750.47807898,0
+ETD.US,D,20130719,000000,19.6463,19.9088,19.5103,19.7948,276285.36972359,0
+ETD.US,D,20130722,000000,19.7997,19.8064,19.0581,19.4854,356607.38976818,0
+ETD.US,D,20130723,000000,19.5295,19.7306,19.496,19.6061,226294.30390255,0
+ETD.US,D,20130724,000000,19.7306,19.9213,19.2114,19.5419,398387.86690719,0
+ETD.US,D,20130725,000000,19.3436,19.9472,18.2572,19.0265,679697.08144729,0
+ETD.US,D,20130726,000000,18.9096,19.2785,18.7544,18.8895,522698.01665403,0
+ETD.US,D,20130729,000000,18.8445,19.0111,18.5772,18.7343,238032.96145633,0
+ETD.US,D,20130730,000000,18.832,19.4212,18.832,19.2181,318921.76889659,0
+ETD.US,D,20130731,000000,19.2727,19.7412,19.1366,19.5947,416772.4459126,0
+ETD.US,D,20130801,000000,19.7728,19.9654,19.4854,19.632,267880.63287289,0
+ETD.US,D,20130802,000000,19.632,20.1014,19.632,19.8418,254727.61634832,0
+ETD.US,D,20130805,000000,19.7997,19.8849,19.4778,19.6023,245981.55449137,0
+ETD.US,D,20130806,000000,19.5659,19.5745,18.8071,19.0111,203115.51769951,0
+ETD.US,D,20130807,000000,18.7209,18.9096,18.4191,18.5934,319838.23175736,0
+ETD.US,D,20130808,000000,18.7209,19.1223,18.6375,18.9489,173849.24698165,0
+ETD.US,D,20130809,000000,18.8895,18.9958,18.5159,18.7947,198237.8059132,0
+ETD.US,D,20130812,000000,18.6654,19.0821,18.5159,19.0265,130351.70673789,0
+ETD.US,D,20130813,000000,19.0821,19.0821,18.5092,18.7343,145503.614354,0
+ETD.US,D,20130814,000000,18.6912,18.6912,18.0369,18.0723,320862.20677605,0
+ETD.US,D,20130815,000000,17.6987,18.0436,17.4391,17.7686,306750.97509638,0
+ETD.US,D,20130816,000000,17.6767,18.2313,17.6767,17.8913,600168.35499517,0
+ETD.US,D,20130819,000000,17.8003,17.8711,17.2455,17.3614,468055.74524348,0
+ETD.US,D,20130820,000000,17.3883,17.7283,17.2206,17.622,169483.00080102,0
+ETD.US,D,20130821,000000,17.5272,17.9017,17.2206,17.4065,292878.7753018,0
+ETD.US,D,20130822,000000,17.4438,18.0369,17.3356,17.8261,298069.62929567,0
+ETD.US,D,20130823,000000,17.8587,18.0024,17.418,17.8328,241900.26771961,0
+ETD.US,D,20130826,000000,17.8443,18.1346,17.6767,17.7389,199980.96420191,0
+ETD.US,D,20130827,000000,17.4907,17.5272,16.9887,17.2139,316974.02436561,0
+ETD.US,D,20130828,000000,17.2512,17.6383,17.0769,17.4323,214285.30024292,0
+ETD.US,D,20130829,000000,17.393,17.6632,17.0262,17.1507,351028.23943695,0
+ETD.US,D,20130830,000000,17.2254,17.3356,16.8182,16.8767,327748.20392013,0
+ETD.US,D,20130903,000000,17.0127,17.1545,16.3268,16.5969,391430.89086273,0
+ETD.US,D,20130904,000000,16.6027,16.8374,16.4168,16.7569,434950.35106102,0
+ETD.US,D,20130905,000000,16.7464,17.1037,16.709,17.0511,395837.84553036,0
+ETD.US,D,20130906,000000,17.2254,17.8069,17.0884,17.4391,460635.31873184,0
+ETD.US,D,20130909,000000,17.4717,18.0723,17.393,18.0436,199349.46075001,0
+ETD.US,D,20130910,000000,18.1212,18.1289,17.5272,17.8395,315824.7924639,0
+ETD.US,D,20130911,000000,17.8654,18.1212,17.7236,18.0895,260723.24581559,0
+ETD.US,D,20130912,000000,18.1126,18.5092,17.7111,17.7753,296276.36825375,0
+ETD.US,D,20130913,000000,17.8443,18.0024,17.418,17.5272,386905.9859636,0
+ETD.US,D,20130916,000000,17.8778,18.0139,17.1602,17.2139,526187.46465353,0
+ETD.US,D,20130917,000000,17.1794,17.6163,17.1555,17.2915,416284.98787618,0
+ETD.US,D,20130918,000000,17.304,18.4249,16.915,17.9545,758667.3709626,0
+ETD.US,D,20130919,000000,17.9429,18.3444,17.1555,17.2589,547013.50907049,0
+ETD.US,D,20130920,000000,17.3471,17.5731,16.8661,17.4065,2931078.91017,0
+ETD.US,D,20130923,000000,17.3758,17.5492,17.1296,17.3681,367003.71105892,0
+ETD.US,D,20130924,000000,17.3356,17.8845,17.1431,17.7236,267155.18675872,0
+ETD.US,D,20130925,000000,17.7054,18.1883,17.5349,17.7753,352448.86125188,0
+ETD.US,D,20130926,000000,17.8845,18.1049,17.6451,17.9286,230209.62530432,0
+ETD.US,D,20130927,000000,17.8605,18.0608,17.7782,18.012,280874.99067895,0
+ETD.US,D,20130930,000000,17.8424,18.17,17.7887,18.0406,453379.81378285,0
+ETD.US,D,20131001,000000,17.9813,18.3233,17.8778,18.3233,249916.70823295,0
+ETD.US,D,20131002,000000,18.1489,18.1489,17.6488,17.7332,514988.45550409,0
+ETD.US,D,20131003,000000,17.6738,17.8213,17.2657,17.3097,326820.25917842,0
+ETD.US,D,20131004,000000,17.3691,17.5808,17.1296,17.3298,388195.08805136,0
+ETD.US,D,20131007,000000,17.1296,17.3624,16.9734,17.1996,359622.9492269,0
+ETD.US,D,20131008,000000,17.2139,17.3173,16.9993,16.9993,304508.87689031,0
+ETD.US,D,20131009,000000,17.1545,17.3691,16.9658,17.3298,414328.89288633,0
+ETD.US,D,20131010,000000,17.4917,17.8548,17.486,17.8021,422211.72605779,0
+ETD.US,D,20131011,000000,16.8249,17.4917,16.5079,17.076,2186953.8633261,0
+ETD.US,D,20131014,000000,16.8959,16.9466,16.2089,16.3631,1539247.3898024,0
+ETD.US,D,20131015,000000,16.2617,16.3201,15.4655,15.7999,1636634.6163512,0
+ETD.US,D,20131016,000000,15.957,16.5145,15.9321,16.5145,802130.46556354,0
+ETD.US,D,20131017,000000,16.3535,16.5864,16.2549,16.5145,744521.6936401,0
+ETD.US,D,20131018,000000,16.5145,16.8049,16.2617,16.7167,677987.32499405,0
+ETD.US,D,20131021,000000,16.7981,17.1104,16.6813,17.0328,478144.14336346,0
+ETD.US,D,20131022,000000,17.2139,17.486,17.1737,17.3691,389592.74610441,0
+ETD.US,D,20131023,000000,17.2973,17.9506,17.2973,17.6661,625142.48985485,0
+ETD.US,D,20131024,000000,17.5578,18.9614,17.5578,17.8673,839259.73711304,0
+ETD.US,D,20131025,000000,17.9439,18.2552,17.7849,17.8931,303232.30049085,0
+ETD.US,D,20131028,000000,17.9046,18.0167,17.6469,17.7705,348176.55773351,0
+ETD.US,D,20131029,000000,17.8289,17.9248,17.5952,17.8289,288322.55618191,0
+ETD.US,D,20131030,000000,17.8021,18.034,17.6518,17.7581,394892.15606355,0
+ETD.US,D,20131031,000000,17.7801,17.9066,17.2973,17.3097,602521.09678125,0
+ETD.US,D,20131101,000000,17.2254,17.486,16.8441,17.4142,450063.63780487,0
+ETD.US,D,20131104,000000,17.4007,17.9641,17.4007,17.9641,269318.99941291,0
+ETD.US,D,20131105,000000,17.873,18.1642,17.8021,17.9708,278161.09154683,0
+ETD.US,D,20131106,000000,18.0541,18.262,18.0273,18.0895,226251.50780085,0
+ETD.US,D,20131107,000000,18.2428,18.4967,17.8874,17.8874,280401.10213819,0
+ETD.US,D,20131108,000000,17.8472,18.2112,17.6402,18.0934,135630.24054987,0
+ETD.US,D,20131111,000000,18.0838,18.5398,17.9113,18.2112,345692.29622025,0
+ETD.US,D,20131112,000000,18.1518,18.3788,17.8156,18.1077,237262.63162575,0
+ETD.US,D,20131113,000000,17.9832,18.5197,17.9582,18.489,162432.08209429,0
+ETD.US,D,20131114,000000,18.4641,18.924,18.3272,18.5044,333571.60517325,0
+ETD.US,D,20131115,000000,18.489,18.7889,18.4824,18.7074,144224.95033983,0
+ETD.US,D,20131118,000000,18.741,19.0658,18.4967,18.6174,196677.31391224,0
+ETD.US,D,20131119,000000,18.6375,18.9288,18.4967,18.6768,106918.23153938,0
+ETD.US,D,20131120,000000,18.8378,19.1817,18.5398,18.7142,235804.43274592,0
+ETD.US,D,20131121,000000,18.8004,19.5064,18.696,19.4988,197953.89031169,0
+ETD.US,D,20131122,000000,19.5439,19.7134,19.3254,19.4806,108387.91230016,0
+ETD.US,D,20131125,000000,19.4806,19.6157,18.9614,19.106,198232.58687641,0
+ETD.US,D,20131126,000000,19.1817,19.8811,19.0705,19.7269,719713.52415042,0
+ETD.US,D,20131127,000000,19.7652,20.133,19.6751,19.9596,420434.12212625,0
+ETD.US,D,20131129,000000,20.1158,20.1158,19.8897,20.0775,261672.06670447,0
+ETD.US,D,20131202,000000,19.7757,19.9327,19.0409,19.1117,257282.85676195,0
+ETD.US,D,20131203,000000,18.9987,19.4145,18.9805,19.0964,231992.44827265,0
+ETD.US,D,20131204,000000,19.0505,19.1674,18.4861,18.7074,413952.07842992,0
+ETD.US,D,20131205,000000,18.7592,18.787,18.2898,18.5714,394740.80399656,0
+ETD.US,D,20131206,000000,18.6768,18.9039,18.5877,18.7266,218532.55238468,0
+ETD.US,D,20131209,000000,18.8263,19.0705,18.4967,18.6768,400339.78666761,0
+ETD.US,D,20131210,000000,18.6375,18.9958,18.5044,18.5667,143361.72165434,0
+ETD.US,D,20131211,000000,18.5581,18.5581,18.1375,18.2955,170454.78545179,0
+ETD.US,D,20131212,000000,18.3204,18.6375,18.2811,18.444,155939.60032437,0
+ETD.US,D,20131213,000000,18.4967,18.5197,18.2994,18.4584,83238.417804254,0
+ETD.US,D,20131216,000000,18.5273,18.8655,18.3664,18.6768,169643.74713422,0
+ETD.US,D,20131217,000000,18.6864,18.6864,18.3961,18.581,108246.99830676,0
+ETD.US,D,20131218,000000,18.7199,19.3024,18.6902,19.0514,291230.60348271,0
+ETD.US,D,20131219,000000,19.0505,19.3704,18.9345,18.9948,142116.45947564,0
+ETD.US,D,20131220,000000,19.1166,19.7144,18.8934,19.4806,406961.70054998,0
+ETD.US,D,20131223,000000,19.5784,19.8638,19.494,19.7067,147377.24856253,0
+ETD.US,D,20131224,000000,19.7671,20.0775,19.722,19.8504,202442.26195327,0
+ETD.US,D,20131226,000000,19.9414,20.021,19.609,19.7469,133727.3797353,0
+ETD.US,D,20131227,000000,19.8504,20.0094,19.7843,19.8782,115784.33124255,0
+ETD.US,D,20131230,000000,19.8562,20.0439,19.7526,19.9299,126924.88717991,0
+ETD.US,D,20131231,000000,19.9357,19.9549,19.6608,19.7671,155242.33700888,0
+ETD.US,D,20140102,000000,19.7393,19.7393,19.3638,19.5237,398606.02264512,0
+ETD.US,D,20140103,000000,19.5706,20.4827,19.5074,20.0506,357941.37557235,0
+ETD.US,D,20140106,000000,19.9778,20.1273,19.22,19.3638,324712.8121216,0
+ETD.US,D,20140107,000000,19.4462,19.8178,19.3293,19.5975,362688.61143885,0
+ETD.US,D,20140108,000000,19.538,19.9357,19.2986,19.8446,255365.38264437,0
+ETD.US,D,20140109,000000,19.6559,19.9414,18.5015,18.7391,700099.3400767,0
+ETD.US,D,20140110,000000,18.6146,18.6146,17.804,17.8884,657854.36866315,0
+ETD.US,D,20140113,000000,17.9209,17.9209,17.5109,17.5885,400966.07108271,0
+ETD.US,D,20140114,000000,17.5818,17.7197,16.8757,16.9198,818977.51632986,0
+ETD.US,D,20140115,000000,16.9122,17.6306,16.8757,17.5588,867472.80620616,0
+ETD.US,D,20140116,000000,17.5435,17.7025,17.3222,17.5291,437905.36969296,0
+ETD.US,D,20140117,000000,17.5674,17.6738,17.3222,17.3471,381684.86155634,0
+ETD.US,D,20140121,000000,17.4572,17.4572,16.5826,16.5826,709912.17305403,0
+ETD.US,D,20140122,000000,16.6075,16.7129,16.1984,16.5577,603095.19082843,0
+ETD.US,D,20140123,000000,16.5337,18.2639,16.5069,17.8165,2163542.3080821,0
+ETD.US,D,20140124,000000,17.623,17.623,16.8939,17.0674,509929.1212374,0
+ETD.US,D,20140127,000000,17.1172,17.166,16.5826,16.7072,393841.04205353,0
+ETD.US,D,20140128,000000,16.6468,17.0386,16.459,16.7684,551203.35180755,0
+ETD.US,D,20140129,000000,16.5873,16.756,16.2712,16.2875,429200.016323,0
+ETD.US,D,20140130,000000,16.367,16.4849,16.1601,16.2042,278151.69728061,0
+ETD.US,D,20140131,000000,15.9924,16.5826,15.9254,16.4015,347824.79465368,0
+ETD.US,D,20140203,000000,16.4781,16.4781,15.7251,15.9139,488137.55501383,0
+ETD.US,D,20140204,000000,15.7759,16.0796,15.7759,15.9254,295616.68200317,0
+ETD.US,D,20140205,000000,15.886,15.9924,15.7251,15.7615,342210.15487227,0
+ETD.US,D,20140206,000000,15.8372,16.2645,15.8372,16.115,333478.70631834,0
+ETD.US,D,20140207,000000,16.1802,16.2587,15.9388,16.1275,173893.08689072,0
+ETD.US,D,20140210,000000,16.1332,16.1467,15.9072,16.0106,231446.53702414,0
+ETD.US,D,20140211,000000,16.1514,16.7196,16.1514,16.5873,310637.06989211,0
+ETD.US,D,20140212,000000,16.5931,16.8939,16.3871,16.4369,170265.8563199,0
+ETD.US,D,20140213,000000,16.3219,16.6611,16.1984,16.5931,159669.12401631,0
+ETD.US,D,20140214,000000,16.5414,16.5414,16.2128,16.413,281860.34482539,0
+ETD.US,D,20140218,000000,16.5232,16.5232,16.115,16.4369,266806.55510098,0
+ETD.US,D,20140219,000000,16.2875,16.4312,15.9139,15.9139,571748.61204506,0
+ETD.US,D,20140220,000000,15.9072,16.0949,15.7615,16.0547,367462.98629667,0
+ETD.US,D,20140221,000000,16.07,16.2434,15.8008,16.2042,475701.63414455,0
+ETD.US,D,20140224,000000,16.2176,16.2176,15.8544,15.9694,350449.97016034,0
+ETD.US,D,20140225,000000,15.9847,16.4206,15.9694,16.1917,339806.26652563,0
+ETD.US,D,20140226,000000,16.3373,16.7329,16.1601,16.3296,390177.27822516,0
+ETD.US,D,20140227,000000,16.3219,16.5873,16.2396,16.4934,210888.75109833,0
+ETD.US,D,20140228,000000,16.5116,16.6668,16.2042,16.3296,357686.68657687,0
+ETD.US,D,20140303,000000,16.1467,16.2645,15.8295,16.0106,346601.45242951,0
+ETD.US,D,20140304,000000,16.1984,16.869,16.1984,16.8345,808973.66660592,0
+ETD.US,D,20140305,000000,16.6994,16.6994,15.614,16.3086,1047868.8129404,0
+ETD.US,D,20140306,000000,16.2827,16.9801,16.2501,16.6611,673483.29624209,0
+ETD.US,D,20140307,000000,16.7502,16.8115,16.5826,16.6352,302954.64773348,0
+ETD.US,D,20140310,000000,16.4724,16.4724,15.9694,16.115,562580.85201529,0
+ETD.US,D,20140311,000000,16.1802,16.2329,15.8162,15.9072,388474.82842344,0
+ETD.US,D,20140312,000000,15.7692,15.9176,15.6571,15.8295,693813.53216376,0
+ETD.US,D,20140313,000000,15.9522,16.1601,15.6714,15.9637,868968.5821509,0
+ETD.US,D,20140314,000000,15.9176,16.2587,15.9176,16.1744,370612.15309728,0
+ETD.US,D,20140317,000000,16.2242,16.4849,16.0547,16.115,397555.95244246,0
+ETD.US,D,20140318,000000,16.0796,16.6994,16.0422,16.5069,510299.67284967,0
+ETD.US,D,20140319,000000,16.6132,16.7962,16.2501,16.4369,524141.60223086,0
+ETD.US,D,20140320,000000,16.4514,16.7502,16.2434,16.6007,525051.80224747,0
+ETD.US,D,20140321,000000,16.6851,16.7397,15.6571,15.843,1495663.2135478,0
+ETD.US,D,20140324,000000,15.9072,16.0499,15.6255,16.0173,384949.89097376,0
+ETD.US,D,20140325,000000,16.1668,16.2999,15.9339,16.1467,327464.28831862,0
+ETD.US,D,20140326,000000,16.2645,16.4427,15.843,15.8621,277790.53993457,0
+ETD.US,D,20140327,000000,15.9339,16.1917,15.7309,16.1744,378094.16424308,0
+ETD.US,D,20140328,000000,16.2042,16.6007,16.07,16.4647,254190.05555869,0
+ETD.US,D,20140331,000000,16.5491,16.8939,16.4312,16.5337,310391.77516286,0
+ETD.US,D,20140401,000000,16.5873,16.9379,16.4206,16.869,429090.41655036,0
+ETD.US,D,20140402,000000,16.8805,16.8805,16.6295,16.7617,273651.84375808,0
+ETD.US,D,20140403,000000,16.7962,16.9447,16.6007,16.7761,303091.38649745,0
+ETD.US,D,20140404,000000,16.9054,17.2129,16.4063,16.5577,366660.29843797,0
+ETD.US,D,20140407,000000,16.4992,16.5577,15.866,15.9982,321875.74372117,0
+ETD.US,D,20140408,000000,15.958,16.2721,15.7375,16.0499,245185.12947684,0
+ETD.US,D,20140409,000000,16.161,16.2042,15.7289,16.0547,229833.85465525,0
+ETD.US,D,20140410,000000,16.1218,16.1409,15.6102,15.6916,205547.58884483,0
+ETD.US,D,20140411,000000,15.546,15.8985,15.3687,15.5325,274651.81120753,0
+ETD.US,D,20140414,000000,15.704,15.7117,15.4894,15.613,245408.50425156,0
+ETD.US,D,20140415,000000,15.6647,15.6963,14.998,15.2145,735690.03957976,0
+ETD.US,D,20140416,000000,15.3899,16.6391,15.3899,15.958,885797.88819214,0
+ETD.US,D,20140417,000000,15.9176,15.9388,15.6006,15.7615,252389.48786526,0
+ETD.US,D,20140421,000000,15.843,15.9694,15.6916,15.9637,187942.73393623,0
+ETD.US,D,20140422,000000,16.0365,16.5251,15.8295,16.3095,482439.41064373,0
+ETD.US,D,20140423,000000,17.0099,18.0235,16.5069,16.7713,1045940.9007492,0
+ETD.US,D,20140424,000000,16.891,17.3222,16.7531,17.0788,396623.83247131,0
+ETD.US,D,20140425,000000,16.9361,17.0932,16.3967,16.7167,330069.63148546,0
+ETD.US,D,20140428,000000,16.7464,17.0597,16.389,16.5605,366985.96633382,0
+ETD.US,D,20140429,000000,16.6391,16.687,16.2042,16.2645,177466.03947888,0
+ETD.US,D,20140430,000000,16.1993,16.1993,15.7615,15.843,518123.00900169,0
+ETD.US,D,20140501,000000,15.8152,15.8927,15.3773,15.613,687416.03686346,0
+ETD.US,D,20140502,000000,15.6849,16.2645,15.6561,16.115,427783.5697375,0
+ETD.US,D,20140505,000000,16.0231,16.0231,15.6561,15.7615,242090.24065885,0
+ETD.US,D,20140506,000000,15.7491,15.9129,15.3266,15.7232,457512.24711518,0
+ETD.US,D,20140507,000000,15.7941,15.9062,15.5737,15.8468,271416.00839615,0
+ETD.US,D,20140508,000000,15.8362,16.2645,15.7615,15.8544,353599.13696095,0
+ETD.US,D,20140509,000000,15.8228,16.1409,15.7615,16.0499,330995.48861246,0
+ETD.US,D,20140512,000000,16.0499,16.4341,16.0499,16.2396,422449.71413553,0
+ETD.US,D,20140513,000000,16.2176,16.4608,15.8927,16.0173,393818.07829164,0
+ETD.US,D,20140514,000000,15.9982,16.0049,15.613,15.6782,374714.31601622,0
+ETD.US,D,20140515,000000,15.6457,15.6561,15.1215,15.3314,275571.40549037,0
+ETD.US,D,20140516,000000,15.3314,15.5268,15.1685,15.5201,206408.7299156,0
+ETD.US,D,20140519,000000,15.4684,15.613,15.2269,15.5584,185691.24146394,0
+ETD.US,D,20140520,000000,15.5268,15.5268,15.1302,15.3065,278270.69131948,0
+ETD.US,D,20140521,000000,15.3122,15.364,15.0899,15.2663,231006.05031885,0
+ETD.US,D,20140522,000000,15.3773,15.5527,15.3065,15.4415,175512.03210375,0
+ETD.US,D,20140523,000000,15.4684,15.9176,15.3946,15.8985,237074.74630123,0
+ETD.US,D,20140527,000000,16.0288,16.161,15.8544,15.8985,179071.41519627,0
+ETD.US,D,20140528,000000,15.865,16.1016,15.6312,15.6457,164671.04887829,0
+ETD.US,D,20140529,000000,15.6916,15.9254,15.4166,15.4894,133135.54096304,0
+ETD.US,D,20140530,000000,15.5201,15.6245,15.2461,15.292,184224.69212522,0
+ETD.US,D,20140602,000000,15.3773,15.3773,15.0267,15.2212,162004.1210773,0
+ETD.US,D,20140603,000000,15.1417,15.3899,14.974,15.1149,220184.8994332,0
+ETD.US,D,20140604,000000,15.0583,15.1685,14.8955,15.1149,194899.7099807,0
+ETD.US,D,20140605,000000,15.1685,15.5268,15.0717,15.4415,196801.5269879,0
+ETD.US,D,20140606,000000,15.5268,16.2961,15.5268,16.161,478442.672268,0
+ETD.US,D,20140609,000000,16.2894,16.7588,16.2894,16.5069,621422.36042913,0
+ETD.US,D,20140610,000000,16.4743,16.5442,16.2607,16.3239,150208.0541188,0
+ETD.US,D,20140611,000000,16.2607,16.3507,15.9847,16.1218,251391.60803053,0
+ETD.US,D,20140612,000000,16.1275,16.2252,15.8985,16.0643,204840.93126313,0
+ETD.US,D,20140613,000000,16.115,16.1869,15.7816,16.0547,245409.54805892,0
+ETD.US,D,20140616,000000,16.0499,16.1754,15.8985,16.0231,239073.63739277,0
+ETD.US,D,20140617,000000,15.9435,16.3507,15.9254,16.3382,276569.28532511,0
+ETD.US,D,20140618,000000,16.2042,16.3565,15.9771,16.2042,233803.45403966,0
+ETD.US,D,20140619,000000,16.1993,16.345,16.0231,16.0288,177700.89613455,0
+ETD.US,D,20140620,000000,15.8611,15.958,15.6312,15.8228,679282.68992596,0
+ETD.US,D,20140623,000000,15.8717,16.2338,15.8717,16.0173,353980.12664681,0
+ETD.US,D,20140624,000000,16.0049,16.3172,15.958,16.0422,359652.17583294,0
+ETD.US,D,20140625,000000,15.9062,16.2252,15.8544,16.1869,336816.80225086,0
+ETD.US,D,20140626,000000,16.2846,16.2961,15.7816,16.1073,425539.38391671,0
+ETD.US,D,20140627,000000,16.0422,16.1477,15.9435,16.0422,1157619.9376507,0
+ETD.US,D,20140630,000000,16.0173,16.345,15.9254,16.1409,248485.64834444,0
+ETD.US,D,20140701,000000,16.161,16.5136,16.161,16.4034,254633.67368606,0
+ETD.US,D,20140702,000000,16.4341,16.5251,16.1802,16.2137,192510.43493707,0
+ETD.US,D,20140703,000000,16.2396,16.5251,16.1754,16.4877,144427.44896738,0
+ETD.US,D,20140707,000000,16.5069,16.5069,16.0873,16.094,208950.40083357,0
+ETD.US,D,20140708,000000,16.0404,16.094,15.8583,16.0029,254432.21886587,0
+ETD.US,D,20140709,000000,16.0757,16.2597,16.0212,16.0269,235754.32999271,0
+ETD.US,D,20140710,000000,15.7328,15.7328,15.4664,15.4713,182743.5294835,0
+ETD.US,D,20140711,000000,15.386,15.5,15.3007,15.386,172648.86851937,0
+ETD.US,D,20140714,000000,15.5776,15.5776,15.3563,15.386,152835.31724016,0
+ETD.US,D,20140715,000000,15.4042,15.4923,15.0852,15.1752,261895.4414792,0
+ETD.US,D,20140716,000000,15.295,15.4713,15.1627,15.2222,337365.84492143,0
+ETD.US,D,20140717,000000,15.0766,15.2106,14.4423,14.7,795420.87186304,0
+ETD.US,D,20140718,000000,14.7441,15.1235,14.6876,14.9548,509584.6648091,0
+ETD.US,D,20140721,000000,14.8667,15.0766,14.7039,14.7498,298293.00407038,0
+ETD.US,D,20140722,000000,14.8245,15.0401,14.7384,14.9338,303626.85967236,0
+ETD.US,D,20140723,000000,15.0401,15.2873,14.8418,15.1848,906738.75141853,0
+ETD.US,D,20140724,000000,17.0299,17.579,14.6952,15.065,1549542.4617794,0
+ETD.US,D,20140725,000000,15.0046,15.8123,14.7968,15.6274,633476.24780518,0
+ETD.US,D,20140728,000000,15.6418,15.6418,15.1627,15.2288,362591.5373545,0
+ETD.US,D,20140729,000000,15.2758,15.3917,15.0401,15.0401,309864.65244681,0
+ETD.US,D,20140730,000000,15.1627,15.2404,14.975,15.1685,237996.42819878,0
+ETD.US,D,20140731,000000,15.0344,15.2106,14.9548,15.0133,344403.19413249,0
+ETD.US,D,20140801,000000,15.0046,15.065,14.7556,14.8304,231366.16385754,0
+ETD.US,D,20140804,000000,14.8792,15.1378,14.838,15.0766,174581.99974732,0
+ETD.US,D,20140805,000000,15.0478,15.4109,14.9434,15.1848,429397.29591376,0
+ETD.US,D,20140806,000000,15.1378,15.4511,15.1378,15.3151,146239.49854174,0
+ETD.US,D,20140807,000000,15.3342,15.4664,15.1685,15.2614,214488.84267782,0
+ETD.US,D,20140808,000000,15.3275,15.7922,15.3007,15.7663,328906.83008808,0
+ETD.US,D,20140811,000000,15.8688,16.0404,15.7587,15.7663,197393.36576017,0
+ETD.US,D,20140812,000000,15.7587,15.7587,15.3419,15.4713,238819.99220465,0
+ETD.US,D,20140813,000000,15.5776,15.5776,15.2106,15.3803,375568.15043548,0
+ETD.US,D,20140814,000000,15.4262,15.7405,15.4262,15.6926,133039.51068605,0
+ETD.US,D,20140815,000000,15.7587,15.8401,15.5115,15.6743,316550.23857806,0
+ETD.US,D,20140818,000000,15.8439,16.1802,15.7922,16.0537,367781.34754101,0
+ETD.US,D,20140819,000000,16.1917,16.6822,16.1917,16.5605,658865.81799354,0
+ETD.US,D,20140820,000000,16.4743,16.5873,16.1802,16.4082,471120.36364806,0
+ETD.US,D,20140821,000000,16.3957,16.5787,16.2444,16.5193,163272.34701789,0
+ETD.US,D,20140822,000000,16.4954,16.6333,16.3565,16.5673,155560.69825323,0
+ETD.US,D,20140825,000000,16.617,16.7033,16.4341,16.617,265234.58121907,0
+ETD.US,D,20140826,000000,16.617,16.7665,16.5136,16.6956,130318.30490242,0
+ETD.US,D,20140827,000000,16.7598,16.8269,16.5193,16.5509,156080.51431776,0
+ETD.US,D,20140828,000000,16.4082,16.5356,15.9829,16.4379,396645.75242584,0
+ETD.US,D,20140829,000000,16.48,16.5605,16.3086,16.5251,130161.73379864,0
+ETD.US,D,20140902,000000,16.5673,16.7033,16.3373,16.6688,174711.43185978,0
+ETD.US,D,20140903,000000,16.7665,16.8269,16.5442,16.6496,261576.0364275,0
+ETD.US,D,20140904,000000,16.7176,16.9189,16.5903,16.7886,206571.56386353,0
+ETD.US,D,20140905,000000,16.7665,16.9907,16.6496,16.8681,220692.18980943,0
+ETD.US,D,20140908,000000,16.8393,16.8863,16.6103,16.7234,149918.91948049,0
+ETD.US,D,20140909,000000,16.7425,16.7886,16.502,16.664,248372.91714972,0
+ETD.US,D,20140910,000000,16.7176,16.8211,16.5509,16.6956,207475.501036,0
+ETD.US,D,20140911,000000,16.6391,16.8681,16.4676,16.7598,408904.22604416,0
+ETD.US,D,20140912,000000,16.7953,16.7953,16.3565,16.5318,302182.23028819,0
+ETD.US,D,20140915,000000,16.5673,16.6103,16.3756,16.4341,252708.89291696,0
+ETD.US,D,20140916,000000,16.4379,16.7176,16.3756,16.6036,299105.0861953,0
+ETD.US,D,20140917,000000,16.7033,17.0299,16.5787,16.732,340211.26378072,0
+ETD.US,D,20140918,000000,16.802,16.8987,16.4025,16.4954,322761.93616854,0
+ETD.US,D,20140919,000000,16.502,16.502,16.0154,16.1208,431671.75214795,0
+ETD.US,D,20140922,000000,15.9829,16.0537,15.7462,15.8334,144851.23475493,0
+ETD.US,D,20140923,000000,15.7462,15.8037,15.5546,15.5613,347221.47400047,0
+ETD.US,D,20140924,000000,15.6418,15.8199,15.5229,15.6159,223699.39880929,0
+ETD.US,D,20140925,000000,15.5776,15.6542,15.2471,15.4042,334735.45037799,0
+ETD.US,D,20140926,000000,15.5229,15.5229,15.3275,15.4454,207255.25768336,0
+ETD.US,D,20140929,000000,15.3275,15.4397,15.1972,15.3419,218661.98449714,0
+ETD.US,D,20140930,000000,15.3496,15.4339,14.929,14.9338,285008.46781865,0
+ETD.US,D,20141001,000000,14.929,15.0593,14.792,14.9032,237701.03071633,0
+ETD.US,D,20141002,000000,14.8955,15.2164,14.8734,15.1685,203864.97138292,0
+ETD.US,D,20141003,000000,15.362,15.4262,15.2222,15.2346,146374.14969099,0
+ETD.US,D,20141006,000000,15.3065,15.4588,15.2346,15.3917,259717.015522,0
+ETD.US,D,20141007,000000,15.386,15.386,15.0833,15.1417,604701.61035318,0
+ETD.US,D,20141008,000000,15.0698,15.8784,15.0698,15.5478,660354.28728677,0
+ETD.US,D,20141009,000000,15.5374,15.6935,15.1685,15.4597,534215.38704782,0
+ETD.US,D,20141010,000000,15.4185,15.7558,15.3199,15.3803,443593.07598948,0
+ETD.US,D,20141013,000000,15.4109,15.8717,15.3275,15.6226,400787.58002441,0
+ETD.US,D,20141014,000000,15.7932,16.275,15.6619,16.1485,360776.35635806,0
+ETD.US,D,20141015,000000,15.9139,16.1371,15.6427,15.9704,676869.40731309,0
+ETD.US,D,20141016,000000,15.7222,16.2817,15.7222,16.1706,867342.33028635,0
+ETD.US,D,20141017,000000,16.4072,16.4867,15.9531,16.184,368373.18631329,0
+ETD.US,D,20141020,000000,16.2022,16.6391,16.1946,16.617,355275.49157872,0
+ETD.US,D,20141021,000000,16.7435,17.052,16.5893,16.9322,274006.73825997,0
+ETD.US,D,20141022,000000,17.2829,18.1978,16.8873,16.9542,1091538.5813983,0
+ETD.US,D,20141023,000000,17.2484,17.9133,17.2168,17.7705,598560.89166307,0
+ETD.US,D,20141024,000000,17.7341,18.0235,17.4582,17.9947,287812.1343836,0
+ETD.US,D,20141027,000000,17.9267,18.0436,17.7571,18.0081,243596.45467719,0
+ETD.US,D,20141028,000000,18.0139,18.7698,18.0139,18.7362,392271.15578633,0
+ETD.US,D,20141029,000000,18.7094,18.7898,18.4412,18.4861,216974.14799843,0
+ETD.US,D,20141030,000000,18.4086,18.7841,18.2888,18.6059,261985.20891203,0
+ETD.US,D,20141031,000000,18.8416,18.8416,18.581,18.6299,375017.02015019,0
+ETD.US,D,20141103,000000,18.581,18.9489,18.581,18.8492,350875.84356261,0
+ETD.US,D,20141104,000000,18.8167,18.9489,18.718,18.9077,224924.82864819,0
+ETD.US,D,20141105,000000,18.9997,19.0523,18.7228,18.8492,198696.03734359,0
+ETD.US,D,20141106,000000,18.7898,19.2832,18.7698,19.2373,275248.8690166,0
+ETD.US,D,20141107,000000,19.2373,19.3628,19.0926,19.3081,302547.56286367,0
+ETD.US,D,20141110,000000,19.3359,19.3887,18.9815,19.0275,258351.71549706,0
+ETD.US,D,20141111,000000,19.0275,19.1922,18.8234,18.9815,351513.60985865,0
+ETD.US,D,20141112,000000,18.9288,19.2449,18.9288,19.2306,281056.61315933,0
+ETD.US,D,20141113,000000,19.2306,19.3081,19.0121,19.1003,197204.43662828,0
+ETD.US,D,20141114,000000,19.1194,19.2449,18.7056,18.8818,263932.95344301,0
+ETD.US,D,20141117,000000,18.8052,18.8559,18.3684,18.4469,475447.98895644,0
+ETD.US,D,20141118,000000,18.4143,18.6979,18.2112,18.3684,640831.95826058,0
+ETD.US,D,20141119,000000,18.513,18.7774,18.124,18.7228,332487.08932776,0
+ETD.US,D,20141120,000000,18.7228,19.3887,18.6912,19.3158,223794.38527892,0
+ETD.US,D,20141121,000000,19.6387,19.744,19.2373,19.2373,357848.47671744,0
+ETD.US,D,20141124,000000,19.2977,19.5735,19.2832,19.4624,200990.32591759,0
+ETD.US,D,20141125,000000,19.4682,19.5937,19.3579,19.5131,149731.03415596,0
+ETD.US,D,20141126,000000,19.4998,19.5333,19.3579,19.495,234006.99647456,0
+ETD.US,D,20141128,000000,19.5659,19.7316,19.4413,19.495,103256.55532573,0
+ETD.US,D,20141201,000000,19.4758,19.7498,19.3446,19.6128,432025.60284249,0
+ETD.US,D,20141202,000000,19.6857,19.7498,19.448,19.448,135912.06853666,0
+ETD.US,D,20141203,000000,19.4815,19.7124,19.4548,19.5084,153631.7422547,0
+ETD.US,D,20141204,000000,19.4413,19.5084,19.1443,19.3024,265805.54384417,0
+ETD.US,D,20141205,000000,19.3838,19.6722,19.3579,19.4087,194314.13405257,0
+ETD.US,D,20141208,000000,19.29,19.587,19.197,19.3579,161337.12817521,0
+ETD.US,D,20141209,000000,19.1798,19.9156,19.0705,19.8303,196119.92078279,0
+ETD.US,D,20141210,000000,19.7316,19.7718,19.1529,19.1712,207303.27282185,0
+ETD.US,D,20141211,000000,19.3513,19.7498,19.2057,19.3704,342716.40144114,0
+ETD.US,D,20141212,000000,19.1712,19.6023,19.1396,19.2516,210553.68893625,0
+ETD.US,D,20141215,000000,19.4222,19.5802,19.0772,19.2785,187449.01305566,0
+ETD.US,D,20141216,000000,19.1845,19.5333,19.1396,19.1443,211927.33942004,0
+ETD.US,D,20141217,000000,19.1529,19.7718,19.108,19.744,238373.24265521,0
+ETD.US,D,20141218,000000,20.0286,20.0746,19.4624,19.6588,211907.50708023,0
+ETD.US,D,20141219,000000,19.6789,19.7977,19.3704,19.5659,393847.30489768,0
+ETD.US,D,20141222,000000,19.5937,19.8226,19.495,19.744,107412.99622731,0
+ETD.US,D,20141223,000000,19.8696,20.1196,19.7316,19.9894,136644.82130234,0
+ETD.US,D,20141224,000000,19.9894,20.0027,19.7259,19.9357,153628.61083263,0
+ETD.US,D,20141226,000000,20.0592,20.2403,19.9482,20.0382,119408.43039129,0
+ETD.US,D,20141229,000000,20.0746,20.3496,20.0286,20.1791,145977.50289476,0
+ETD.US,D,20141230,000000,20.1685,20.318,20.112,20.2585,106277.33382126,0
+ETD.US,D,20141231,000000,20.2652,20.5699,20.204,20.3888,325285.86236141,0
+ETD.US,D,20150102,000000,20.5412,20.6858,19.9357,20.225,306141.39159901,0
+ETD.US,D,20150105,000000,20.1053,20.4185,19.9558,20.0669,302760.49956481,0
+ETD.US,D,20150106,000000,20.1465,20.2164,19.7718,19.9299,290647.11516931,0
+ETD.US,D,20150107,000000,20.1206,20.5373,20.0114,20.4569,229386.06129845,0
+ETD.US,D,20150108,000000,20.7347,21.047,20.6782,20.7088,500186.22335309,0
+ETD.US,D,20150109,000000,20.5824,20.9473,20.3716,20.6283,313931.32591556,0
+ETD.US,D,20150112,000000,20.6944,21.0671,20.4569,20.6887,506847.80191509,0
+ETD.US,D,20150113,000000,20.9857,21.4225,20.6082,20.954,492894.18514654,0
+ETD.US,D,20150114,000000,20.7557,21.138,20.6446,20.9665,370752.02328333,0
+ETD.US,D,20150115,000000,21.1178,21.1178,19.8696,20.3629,400520.36534062,0
+ETD.US,D,20150116,000000,20.3266,21.0862,20.2854,20.9665,263034.23530733,0
+ETD.US,D,20150120,000000,20.9981,20.9981,20.3121,20.7749,299332.63619946,0
+ETD.US,D,20150121,000000,20.7347,21.1457,20.5373,21.0384,313871.82889612,0
+ETD.US,D,20150122,000000,21.0384,21.3823,20.9359,21.3564,497169.620087,0
+ETD.US,D,20150123,000000,21.3564,21.5692,21.0556,21.1457,452037.47751981,0
+ETD.US,D,20150126,000000,21.16,21.4743,20.8467,21.2434,351080.42980487,0
+ETD.US,D,20150127,000000,20.9598,21.4081,20.7979,20.9215,421363.11067533,0
+ETD.US,D,20150128,000000,17.9401,19.3973,17.349,18.3817,2667155.3509932,0
+ETD.US,D,20150129,000000,18.2754,18.5273,17.8797,18.4153,598980.5022212,0
+ETD.US,D,20150130,000000,18.2046,18.2964,17.6881,17.9937,585838.96757757,0
+ETD.US,D,20150202,000000,17.9794,18.1059,17.5731,18.0905,419125.18769868,0
+ETD.US,D,20150203,000000,17.9008,18.6739,17.9008,18.5034,571079.53152826,0
+ETD.US,D,20150204,000000,18.5273,18.6011,18.3233,18.4086,364375.40413019,0
+ETD.US,D,20150205,000000,18.4086,18.5599,17.8548,18.17,640121.12544944,0
+ETD.US,D,20150206,000000,18.1126,18.4632,18.1126,18.2888,432634.14253249,0
+ETD.US,D,20150209,000000,18.2046,18.421,17.9851,18.0004,186165.13000469,0
+ETD.US,D,20150210,000000,18.1173,18.3635,17.8414,18.2629,202442.26195327,0
+ETD.US,D,20150211,000000,18.1355,18.3501,17.9008,18.0436,194895.53475126,0
+ETD.US,D,20150212,000000,18.1566,18.1566,17.8069,18.0072,279356.25097233,0
+ETD.US,D,20150213,000000,18.0512,18.1059,17.4898,17.8462,290815.16815403,0
+ETD.US,D,20150217,000000,17.8462,18.3635,17.8003,18.3013,341316.65577339,0
+ETD.US,D,20150218,000000,18.2112,18.4479,18.0072,18.0905,266592.57459249,0
+ETD.US,D,20150219,000000,18.0981,18.0981,17.8864,17.965,129618.95397222,0
+ETD.US,D,20150220,000000,18.0004,18.2629,17.9333,18.1126,241558.94271338,0
+ETD.US,D,20150223,000000,18.1126,18.1432,17.784,18.0905,236589.37587952,0
+ETD.US,D,20150224,000000,18.1978,18.5934,18.1642,18.5772,471058.77901391,0
+ETD.US,D,20150225,000000,18.6069,18.7066,18.4757,18.6672,495227.09459281,0
+ETD.US,D,20150226,000000,18.6318,18.6318,18.0512,18.081,312128.67060742,0
+ETD.US,D,20150227,000000,18.0512,18.2629,17.7216,17.7322,215957.47963124,0
+ETD.US,D,20150302,000000,17.7552,18.3741,17.7552,18.238,244177.85537587,0
+ETD.US,D,20150303,000000,18.1566,18.2246,17.5282,17.6814,227382.99497747,0
+ETD.US,D,20150304,000000,17.6671,17.8338,17.4697,17.6967,201513.2734042,0
+ETD.US,D,20150305,000000,17.7322,17.7466,17.3173,17.4841,230562.43219149,0
+ETD.US,D,20150306,000000,17.3432,17.5885,17.3375,17.5109,196368.34693411,0
+ETD.US,D,20150309,000000,17.4974,17.7466,17.3375,17.6747,189263.15024475,0
+ETD.US,D,20150310,000000,17.5502,17.6106,17.2781,17.5578,146293.77652439,0
+ETD.US,D,20150311,000000,17.5109,17.8462,17.372,17.6967,462633.16601603,0
+ETD.US,D,20150312,000000,17.8069,18.1642,17.6671,18.1173,292133.49684783,0
+ETD.US,D,20150313,000000,18.1173,18.4479,17.7753,18.1911,234344.14625137,0
+ETD.US,D,20150316,000000,18.2831,18.3693,18.0177,18.17,159455.14350782,0
+ETD.US,D,20150317,000000,18.0579,18.1978,17.5223,17.7916,280338.47369669,0
+ETD.US,D,20150318,000000,17.7466,17.8797,17.463,17.8338,196070.86183694,0
+ETD.US,D,20150319,000000,17.7686,18.2831,17.7686,18.2754,130258.80788299,0
+ETD.US,D,20150320,000000,18.2754,18.6318,17.965,18.4957,406058.80718488,0
+ETD.US,D,20150323,000000,18.4957,18.6069,18.3444,18.3693,120275.83430621,0
+ETD.US,D,20150324,000000,18.2285,18.6893,18.2285,18.3635,231618.76523831,0
+ETD.US,D,20150325,000000,18.0369,18.4871,17.9794,18.081,360367.18387352,0
+ETD.US,D,20150326,000000,18.0004,18.0004,16.7329,17.1152,514526.04884428,0
+ETD.US,D,20150327,000000,17.1421,17.9602,17.1276,17.9516,425870.27084936,0
+ETD.US,D,20150330,000000,18.0436,18.4277,18.0129,18.3933,421183.57580966,0
+ETD.US,D,20150331,000000,18.3233,18.6011,18.0732,18.2687,373985.73847998,0
+ETD.US,D,20150401,000000,18.1509,18.3817,17.8193,18.3741,191833.0039614,0
+ETD.US,D,20150402,000000,18.4086,18.6739,18.2754,18.4086,328141.7192943,0
+ETD.US,D,20150406,000000,18.3444,18.6069,18.3376,18.4345,205147.81062653,0
+ETD.US,D,20150407,000000,18.4412,18.583,18.1566,18.1642,220112.87672546,0
+ETD.US,D,20150408,000000,18.1432,18.4708,17.9315,18.4353,195665.86458184,0
+ETD.US,D,20150409,000000,18.4574,18.489,17.8654,17.8921,195904.89646693,0
+ETD.US,D,20150410,000000,17.8654,18.1911,17.6785,17.9046,187981.3548085,0
+ETD.US,D,20150413,000000,17.918,17.918,17.5617,17.5856,162523.93714184,0
+ETD.US,D,20150414,000000,17.1431,17.3452,15.9359,17.0223,736265.17743429,0
+ETD.US,D,20150415,000000,16.9083,17.029,16.7761,16.985,409749.71000456,0
+ETD.US,D,20150416,000000,16.985,16.985,16.688,16.8115,188790.30551135,0
+ETD.US,D,20150417,000000,16.6688,16.7388,16.5346,16.5711,226540.64243915,0
+ETD.US,D,20150420,000000,16.6391,17.1947,16.5864,17.1602,432597.60927495,0
+ETD.US,D,20150421,000000,17.166,17.2695,16.9294,17.1286,245923.1012793,0
+ETD.US,D,20150422,000000,17.0366,17.282,16.8901,17.2349,221341.43798642,0
+ETD.US,D,20150423,000000,17.2408,17.5617,17.1737,17.5262,296280.54348318,0
+ETD.US,D,20150424,000000,15.4894,17.0099,15.4894,16.823,1122485.3819633,0
+ETD.US,D,20150427,000000,16.9026,16.9026,16.3335,16.4255,303059.02846933,0
+ETD.US,D,20150428,000000,16.4302,16.6496,16.2654,16.4714,239192.63143164,0
+ETD.US,D,20150429,000000,16.4302,16.4302,16.0681,16.2731,265105.14910661,0
+ETD.US,D,20150430,000000,16.1984,16.2176,15.8794,16.0786,428384.80277601,0
+ETD.US,D,20150501,000000,16.0681,16.3996,16.0192,16.3402,227593.8440639,0
+ETD.US,D,20150504,000000,16.4053,16.6448,16.3919,16.4992,256814.18725797,0
+ETD.US,D,20150505,000000,16.4849,16.5893,16.185,16.3794,307881.41846565,0
+ETD.US,D,20150506,000000,16.3919,16.3919,16.0451,16.2856,267421.35763515,0
+ETD.US,D,20150507,000000,16.3631,16.7962,16.3631,16.6582,230293.129893,0
+ETD.US,D,20150508,000000,16.8163,16.961,16.5711,16.8767,315262.18029766,0
+ETD.US,D,20150511,000000,16.8901,17.282,16.8901,17.1353,414972.92202654,0
+ETD.US,D,20150512,000000,17.0674,17.0864,16.617,16.9351,299645.77840702,0
+ETD.US,D,20150513,000000,16.9351,16.9409,16.5653,16.6582,374454.40798396,0
+ETD.US,D,20150514,000000,16.7761,16.8345,16.5587,16.8029,138727.21698256,0
+ETD.US,D,20150515,000000,16.7914,16.8843,16.5424,16.8489,203997.53491745,0
+ETD.US,D,20150518,000000,16.8269,17.0099,16.5653,16.9687,315183.89474577,0
+ETD.US,D,20150519,000000,16.9754,17.2484,16.8959,17.1085,157014.72190363,0
+ETD.US,D,20150520,000000,17.1497,17.1497,16.7962,17.029,172770.99398032,0
+ETD.US,D,20150521,000000,17.0424,17.1353,16.8901,17.0223,177289.63603529,0
+ETD.US,D,20150522,000000,16.9754,17.0607,16.7818,16.8345,161169.07519049,0
+ETD.US,D,20150526,000000,16.7914,16.9409,16.7243,16.8115,390355.76928347,0
+ETD.US,D,20150527,000000,16.7617,16.9562,16.7042,16.8489,148670.52587971,0
+ETD.US,D,20150528,000000,16.8115,16.9687,16.7176,16.961,114092.31951441,0
+ETD.US,D,20150529,000000,16.9409,17.0807,16.6448,16.664,258325.6203131,0
+ETD.US,D,20150601,000000,16.7243,16.8115,16.5969,16.6822,159849.70268934,0
+ETD.US,D,20150602,000000,16.6248,16.9351,16.6248,16.7388,130653.3670645,0
+ETD.US,D,20150603,000000,16.9294,16.9887,16.7617,16.8652,173973.46005732,0
+ETD.US,D,20150604,000000,16.7684,16.9026,16.6688,16.7109,146709.21185307,0
+ETD.US,D,20150605,000000,16.7388,16.7388,16.5424,16.6688,262087.50203316,0
+ETD.US,D,20150608,000000,16.6391,16.6391,16.5069,16.5864,505505.46565204,0
+ETD.US,D,20150609,000000,16.5711,16.6496,16.3459,16.5969,333685.38017533,0
+ETD.US,D,20150610,000000,16.6391,16.9083,16.5864,16.6688,252272.58144111,0
+ETD.US,D,20150611,000000,16.7617,17.2886,16.5116,17.1737,798481.31503819,0
+ETD.US,D,20150612,000000,17.1353,18.0129,17.074,17.9113,387112.65982059,0
+ETD.US,D,20150615,000000,17.8127,17.8319,17.3825,17.3883,347192.24739443,0
+ETD.US,D,20150616,000000,17.394,17.6153,17.3758,17.4458,222928.02517136,0
+ETD.US,D,20150617,000000,17.4017,17.9248,17.4017,17.805,465285.48051399,0
+ETD.US,D,20150618,000000,17.8921,18.1432,17.6594,17.7724,175931.64266188,0
+ETD.US,D,20150619,000000,17.8252,17.8252,17.5655,17.5712,298240.81370246,0
+ETD.US,D,20150622,000000,17.7025,17.7667,17.5933,17.6594,184968.92677184,0
+ETD.US,D,20150623,000000,17.6,17.805,17.5329,17.7667,360123.97675899,0
+ETD.US,D,20150624,000000,17.8184,17.8184,17.5655,17.6785,190092.97709476,0
+ETD.US,D,20150625,000000,17.6728,17.76,17.4582,17.5712,192956.14067915,0
+ETD.US,D,20150626,000000,17.6508,18.1355,17.3404,18.0426,439677.75458771,0
+ETD.US,D,20150629,000000,17.9248,18.0502,17.554,17.6153,188435.41100945,0
+ETD.US,D,20150630,000000,17.737,17.8319,17.4879,17.4879,214785.28396763,0
+ETD.US,D,20150701,000000,17.5329,17.6785,17.3078,17.394,443747.55947853,0
+ETD.US,D,20150702,000000,17.4525,17.5617,17.3202,17.394,222167.08960701,0
+ETD.US,D,20150706,000000,17.2963,17.6067,17.1947,17.326,190240.15393231,0
+ETD.US,D,20150707,000000,17.3825,17.6814,17.1937,17.6,340536.93167658,0
+ETD.US,D,20150708,000000,17.4678,17.715,17.3202,17.5876,179482.67529552,0
+ETD.US,D,20150709,000000,17.6967,19.0313,17.622,18.809,901156.46966522,0
+ETD.US,D,20150710,000000,18.9039,19.1568,18.1547,18.6558,428481.87686035,0
+ETD.US,D,20150713,000000,18.7046,19.6895,18.7046,19.6559,415899.82296089,0
+ETD.US,D,20150714,000000,19.631,19.9769,19.538,19.8715,463104.96694207,0
+ETD.US,D,20150715,000000,19.8791,21.2127,19.7757,20.1848,1883984.6022896,0
+ETD.US,D,20150716,000000,20.3841,20.4444,19.8897,19.9902,439414.71513337,0
+ETD.US,D,20150717,000000,19.9845,20.0372,19.2363,19.563,424284.72747179,0
+ETD.US,D,20150720,000000,19.538,19.7115,19.221,19.2977,312372.92152931,0
+ETD.US,D,20150721,000000,19.243,19.3704,18.8416,19.1769,300235.52956457,0
+ETD.US,D,20150722,000000,19.0705,19.5429,19.0313,19.4576,185477.26095544,0
+ETD.US,D,20150723,000000,19.4701,19.5697,18.5283,18.9297,422637.59946006,0
+ETD.US,D,20150724,000000,19.037,19.1501,18.4824,18.9699,435219.65335952,0
+ETD.US,D,20150727,000000,18.8761,18.9632,18.2275,18.3684,239559.00781447,0
+ETD.US,D,20150728,000000,18.4881,18.6701,18.2419,18.603,273267.72265014,0
+ETD.US,D,20150729,000000,19.5774,20.8372,19.4097,20.2911,1421927.6179354,0
+ETD.US,D,20150730,000000,20.2164,20.659,20.1599,20.2786,451252.53438622,0
+ETD.US,D,20150731,000000,20.318,20.5728,20.0563,20.1532,221132.67651472,0
+ETD.US,D,20150803,000000,20.1455,20.1455,19.7757,19.8504,193550.06706614,0
+ETD.US,D,20150804,000000,19.9165,20.0726,19.7373,19.8964,242106.94157659,0
+ETD.US,D,20150805,000000,20.0066,20.3773,19.9098,20.2585,255890.4177457,0
+ETD.US,D,20150806,000000,20.2786,20.3256,19.8389,19.9682,315097.25873502,0
+ETD.US,D,20150807,000000,19.9098,20.1953,19.792,20.1656,206150.90949805,0
+ETD.US,D,20150810,000000,20.2854,20.7931,20.1656,20.7308,464289.68829398,0
+ETD.US,D,20150811,000000,20.5583,20.8055,20.3917,20.5114,310275.91254607,0
+ETD.US,D,20150812,000000,20.3582,20.43,19.8715,20.3256,558074.7356486,0
+ETD.US,D,20150813,000000,20.3371,20.8659,20.1599,20.6848,444511.62646496,0
+ETD.US,D,20150814,000000,20.6811,21.1466,20.5804,20.9512,429979.74041981,0
+ETD.US,D,20150817,000000,20.9273,20.9905,20.6542,20.9397,211245.73321493,0
+ETD.US,D,20150818,000000,21.0317,21.2722,20.8008,20.9186,254992.74341738,0
+ETD.US,D,20150819,000000,20.7519,21.0595,20.6848,20.9042,177234.31424529,0
+ETD.US,D,20150820,000000,20.6236,20.9273,20.5239,20.567,192072.03584649,0
+ETD.US,D,20150821,000000,20.2317,20.9722,19.8303,20.4846,404211.26816031,0
+ETD.US,D,20150824,000000,19.6837,20.3582,19.4164,19.5774,306440.9643109,0
+ETD.US,D,20150825,000000,20.0726,20.2786,19.5697,19.5898,321513.54256777,0
+ETD.US,D,20150826,000000,20.0563,20.2403,19.61,20.019,308029.63911055,0
+ETD.US,D,20150827,000000,20.1244,20.1244,19.5774,19.905,314020.04954103,0
+ETD.US,D,20150828,000000,19.8638,20.0487,19.5218,19.7028,287351.81533851,0
+ETD.US,D,20150831,000000,19.6176,19.9682,19.3973,19.8562,375893.81833133,0
+ETD.US,D,20150901,000000,19.5898,19.6233,19.2977,19.5505,342335.41175529,0
+ETD.US,D,20150902,000000,19.7249,19.9366,19.4844,19.9165,177084.00598567,0
+ETD.US,D,20150903,000000,20.0247,20.6982,19.4576,19.9586,663995.08735325,0
+ETD.US,D,20150904,000000,19.7757,20.2585,19.6445,19.7977,405407.47139316,0
+ETD.US,D,20150908,000000,19.9769,20.2403,19.8897,20.1532,266074.84614266,0
+ETD.US,D,20150909,000000,20.2854,20.3841,19.8303,19.8897,254088.80624491,0
+ETD.US,D,20150910,000000,19.8303,19.9902,19.6233,19.7834,224644.04446875,0
+ETD.US,D,20150911,000000,19.7834,20.43,19.5151,20.3917,248396.92471897,0
+ETD.US,D,20150914,000000,20.4971,20.5239,20.2528,20.4635,293495.66545068,0
+ETD.US,D,20150915,000000,20.4722,20.5728,20.3629,20.5191,146524.45795062,0
+ETD.US,D,20150916,000000,20.4722,20.4722,20.0641,20.2403,165699.19912642,0
+ETD.US,D,20150917,000000,20.3256,20.4798,19.6176,20.0563,499550.54467176,0
+ETD.US,D,20150918,000000,19.7834,19.8897,19.3244,19.3638,592684.25623467,0
+ETD.US,D,20150921,000000,19.5774,19.6895,19.3158,19.4844,168548.79321515,0
+ETD.US,D,20150922,000000,19.2363,19.4164,18.8838,19.3513,221731.82193851,0
+ETD.US,D,20150923,000000,19.4097,19.5429,19.0447,19.0562,194379.89391616,0
+ETD.US,D,20150924,000000,19.0246,19.0313,18.7688,18.8569,239139.39725636,0
+ETD.US,D,20150925,000000,18.9968,18.9968,18.5944,18.6558,428183.34795582,0
+ETD.US,D,20150928,000000,18.6146,18.6146,17.8682,18.1547,358704.39875142,0
+ETD.US,D,20150929,000000,18.2026,18.2821,17.4084,17.4678,397317.96436472,0
+ETD.US,D,20150930,000000,17.6967,17.7379,17.3614,17.6288,387728.5061621,0
+ETD.US,D,20151001,000000,17.6288,18.1479,17.4209,18.0838,414101.34288218,0
+ETD.US,D,20151002,000000,17.9488,18.2552,17.6,18.1614,375594.24561944,0
+ETD.US,D,20151005,000000,18.2821,19.1682,18.2821,19.1425,438549.39883316,0
+ETD.US,D,20151006,000000,19.0552,19.4385,18.4852,18.5169,190979.16954214,0
+ETD.US,D,20151007,000000,18.6318,18.7947,18.4747,18.6893,326799.38303125,0
+ETD.US,D,20151008,000000,18.6893,19.0236,18.6069,18.7266,271336.6790369,0
+ETD.US,D,20151009,000000,18.7468,19.0438,18.5676,18.7017,158925.93317706,0
+ETD.US,D,20151012,000000,18.7611,19.014,18.6893,18.9757,87703.825683953,0
+ETD.US,D,20151013,000000,18.8618,19.1108,18.5255,18.6471,264330.6440466,0
+ETD.US,D,20151014,000000,18.6605,18.6739,17.8012,17.9238,293253.5021435,0
+ETD.US,D,20151015,000000,17.9238,18.1509,17.8347,18.1355,234067.53730136,0
+ETD.US,D,20151016,000000,18.1355,18.5322,18.0167,18.5111,180544.22737913,0
+ETD.US,D,20151019,000000,18.4392,18.625,18.2046,18.4459,273513.0173794,0
+ETD.US,D,20151020,000000,18.3176,18.6395,17.9171,18.5589,375297.80432963,0
+ETD.US,D,20151021,000000,18.6117,18.6605,18.2994,18.3521,173834.63367864,0
+ETD.US,D,20151022,000000,18.4067,18.5589,18.1222,18.5255,165189.82113547,0
+ETD.US,D,20151023,000000,18.7468,18.7468,18.2285,18.4852,179947.16957006,0
+ETD.US,D,20151026,000000,18.5063,18.625,18.1355,18.5063,171750.1503837,0
+ETD.US,D,20151027,000000,18.4067,18.5676,17.896,18.0167,337531.81029144,0
+ETD.US,D,20151028,000000,17.507,17.9621,16.9696,17.5013,629296.84314171,0
+ETD.US,D,20151029,000000,17.4735,18.3463,17.4735,18.3396,326648.03096427,0
+ETD.US,D,20151030,000000,18.2639,18.4191,18.1126,18.2515,190979.16954214,0
+ETD.US,D,20151102,000000,18.2907,19.2718,18.2907,19.1769,297287.81758414,0
+ETD.US,D,20151103,000000,19.244,19.6598,19.2373,19.4183,365857.61057928,0
+ETD.US,D,20151104,000000,19.4231,19.6645,19.1376,19.3091,207959.82765035,0
+ETD.US,D,20151105,000000,19.4662,19.6396,19.244,19.5792,191579.35877328,0
+ETD.US,D,20151106,000000,19.4499,19.86,19.1682,19.8188,214685.07846122,0
+ETD.US,D,20151109,000000,19.8188,19.8887,18.9958,19.2114,338778.1162775,0
+ETD.US,D,20151110,000000,19.2171,19.6732,19.0073,19.3647,197986.2483398,0
+ETD.US,D,20151111,000000,19.3973,19.86,18.7812,18.9623,116436.71084161,0
+ETD.US,D,20151112,000000,18.7889,18.8559,18.4191,18.6395,424593.6944499,0
+ETD.US,D,20151113,000000,18.5322,18.5589,18.1222,18.2285,147893.93320498,0
+ETD.US,D,20151116,000000,18.2774,18.9355,18.2774,18.8138,234514.28685081,0
+ETD.US,D,20151117,000000,18.8876,18.9699,18.2572,18.2907,150131.85618162,0
+ETD.US,D,20151118,000000,18.4249,18.7947,18.2572,18.6893,183823.87009956,0
+ETD.US,D,20151119,000000,18.6529,18.8138,18.4249,18.6893,124788.21351704,0
+ETD.US,D,20151120,000000,18.7669,19.037,18.6529,18.9029,176819.92272397,0
+ETD.US,D,20151123,000000,18.8397,19.2977,18.6395,19.2114,229443.47070318,0
+ETD.US,D,20151124,000000,19.0639,19.3848,18.7017,19.2977,219458.40951168,0
+ETD.US,D,20151125,000000,19.29,19.5917,19.1961,19.4231,88706.92455548,0
+ETD.US,D,20151127,000000,19.403,19.7469,19.3522,19.6924,89602.511269081,0
+ETD.US,D,20151130,000000,19.6645,19.8064,18.9958,19.0236,162802.63370656,0
+ETD.US,D,20151201,000000,19.1635,19.4107,18.9422,19.0744,257904.96594762,0
+ETD.US,D,20151202,000000,19.0552,19.4183,18.9824,19.3369,242458.70465641,0
+ETD.US,D,20151203,000000,19.3647,19.3848,18.7947,18.8397,183116.16871049,0
+ETD.US,D,20151204,000000,18.8618,19.3024,18.7745,19.2785,111071.54101888,0
+ETD.US,D,20151207,000000,19.1682,19.2516,18.9699,19.0878,155497.02600436,0
+ETD.US,D,20151208,000000,18.9355,19.1108,18.5255,18.6893,304259.40693162,0
+ETD.US,D,20151209,000000,18.6184,18.7611,18.3252,18.4392,226315.18004973,0
+ETD.US,D,20151210,000000,18.3913,18.5762,18.285,18.398,179799.99273251,0
+ETD.US,D,20151211,000000,18.1126,18.4114,17.7283,17.8481,229443.47070318,0
+ETD.US,D,20151214,000000,17.8289,18.0282,17.6345,17.896,236109.22449461,0
+ETD.US,D,20151215,000000,18.0215,18.5762,17.8424,18.5169,213495.13807252,0
+ETD.US,D,20151216,000000,18.6739,19.2037,18.5063,19.1233,250913.54426033,0
+ETD.US,D,20151217,000000,19.1961,19.1961,18.5762,18.6001,176371.08555981,0
+ETD.US,D,20151218,000000,18.4928,18.4928,17.9678,17.9976,374952.30409396,0
+ETD.US,D,20151221,000000,18.1163,18.3655,17.8012,18.3463,151619.2816675,0
+ETD.US,D,20151222,000000,18.377,18.6471,18.0627,18.582,146766.6212578,0
+ETD.US,D,20151223,000000,18.6893,18.9824,18.4325,18.9422,262389.16235977,0
+ETD.US,D,20151224,000000,18.9077,19.0303,18.7074,18.7535,49510.91443613,0
+ETD.US,D,20151228,000000,18.7133,18.8684,18.5255,18.8071,158008.42650893,0
+ETD.US,D,20151229,000000,18.9077,19.13,18.6682,18.9154,81224.913409692,0
+ETD.US,D,20151230,000000,18.9077,18.9958,18.7535,18.7812,84251.954749366,0
+ETD.US,D,20151231,000000,18.7669,18.8559,18.5791,18.6605,198416.29697151,0
+ETD.US,D,20160104,000000,18.3655,18.3655,17.8012,18.0963,213558.81032139,0
+ETD.US,D,20160105,000000,18.2112,18.4249,18.0828,18.1978,195778.59577656,0
+ETD.US,D,20160106,000000,17.9085,18.0963,17.7025,17.8424,251467.8059677,0
+ETD.US,D,20160107,000000,17.4496,17.9564,17.417,17.4381,189584.64291117,0
+ETD.US,D,20160108,000000,17.3901,17.5607,16.9591,16.9869,319214.03495698,0
+ETD.US,D,20160111,000000,17.1276,17.464,16.9591,17.303,262106.29056562,0
+ETD.US,D,20160112,000000,17.4907,17.5396,16.9715,17.2408,313880.179355,0
+ETD.US,D,20160113,000000,17.3222,17.5607,16.2875,16.3517,290314.14062194,0
+ETD.US,D,20160114,000000,16.3182,16.732,15.8458,16.1428,431015.19731945,0
+ETD.US,D,20160115,000000,15.7577,16.4264,15.5776,16.3459,367564.23561044,0
+ETD.US,D,20160119,000000,16.3325,16.46,15.6284,15.7922,213851.07638178,0
+ETD.US,D,20160120,000000,15.4741,16.1428,15.1445,15.9407,326103.16352313,0
+ETD.US,D,20160121,000000,15.9886,16.6956,15.8784,16.5538,370682.0881903,0
+ETD.US,D,20160122,000000,16.777,17.4907,16.6564,17.166,348239.18617501,0
+ETD.US,D,20160125,000000,17.0529,17.6335,16.9054,17.2159,434109.04233007,0
+ETD.US,D,20160126,000000,17.2637,17.8903,17.1152,17.6738,532274.94916835,0
+ETD.US,D,20160127,000000,19.3177,19.8858,17.1066,17.2906,2453496.3351654,0
+ETD.US,D,20160128,000000,17.7207,18.65,17.5052,18.1365,1332859.5360339,0
+ETD.US,D,20160129,000000,18.193,18.4488,17.8903,18.0062,980092.31353771,0
+ETD.US,D,20160201,000000,17.9017,18.7439,17.6661,18.6366,959051.2448049,0
+ETD.US,D,20160202,000000,18.4699,19.197,18.3482,19.1769,1324800.2994189,0
+ETD.US,D,20160203,000000,19.2373,19.381,18.3664,18.4421,802244.24056561,0
+ETD.US,D,20160204,000000,18.5044,18.8608,18.3367,18.421,408253.93405982,0
+ETD.US,D,20160205,000000,18.4699,18.4699,17.9602,18.0177,411845.67518044,0
+ETD.US,D,20160208,000000,17.896,18.1173,17.6335,18.0062,380023.12024159,0
+ETD.US,D,20160209,000000,17.7542,18.2399,17.6699,18.0062,283880.1120641,0
+ETD.US,D,20160210,000000,18.1442,18.4287,17.6661,17.6795,433595.48910969,0
+ETD.US,D,20160211,000000,17.4793,17.7312,17.2906,17.5454,228771.2587643,0
+ETD.US,D,20160212,000000,17.6469,17.9908,17.3901,17.7025,426844.14311485,0
+ETD.US,D,20160216,000000,17.9908,19.2114,17.737,18.9489,348188.03961445,0
+ETD.US,D,20160217,000000,19.1425,19.2842,18.5561,18.65,339666.39633958,0
+ETD.US,D,20160218,000000,18.6644,18.8799,18.514,18.8206,339178.93830316,0
+ETD.US,D,20160219,000000,18.6921,18.9853,18.6232,18.7439,296306.63866714,0
+ETD.US,D,20160222,000000,19.0064,19.3973,18.9067,19.2842,235110.30085251,0
+ETD.US,D,20160223,000000,19.2986,19.4203,19.0227,19.2306,168047.76568307,0
+ETD.US,D,20160224,000000,19.0821,19.4403,18.7592,19.3656,191603.36634252,0
+ETD.US,D,20160225,000000,19.2986,19.3848,19.0696,19.1568,245477.39553722,0
+ETD.US,D,20160226,000000,19.2986,19.3733,18.9211,19.1845,229243.05969034,0
+ETD.US,D,20160229,000000,19.2909,19.7249,19.2171,19.2373,385278.69029168,0
+ETD.US,D,20160301,000000,19.3934,19.608,19.1501,19.5947,309685.11758115,0
+ETD.US,D,20160302,000000,19.6684,19.8983,19.425,19.8725,309187.22147113,0
+ETD.US,D,20160303,000000,19.8446,20.1828,19.8399,20.0746,180357.38586196,0
+ETD.US,D,20160304,000000,20.1216,20.1216,19.7575,19.9596,206110.20101108,0
+ETD.US,D,20160307,000000,19.9539,20.134,19.8101,20.1129,233695.94188174,0
+ETD.US,D,20160308,000000,19.9596,20.2307,19.792,19.9539,250291.43507466,0
+ETD.US,D,20160309,000000,20.1704,20.3304,20.0008,20.0746,326271.21650785,0
+ETD.US,D,20160310,000000,20.157,20.2844,19.7432,19.9386,323051.07080685,0
+ETD.US,D,20160311,000000,20.1129,20.3409,20.0276,20.2623,196475.85909204,0
+ETD.US,D,20160314,000000,20.1704,20.5517,19.8983,20.2949,360044.64739974,0
+ETD.US,D,20160315,000000,20.2374,20.2374,19.8513,19.8983,161560.50294993,0
+ETD.US,D,20160316,000000,19.8801,20.3371,19.813,20.2768,168974.66661741,0
+ETD.US,D,20160317,000000,20.2307,20.8956,20.1483,20.8151,290285.95782327,0
+ETD.US,D,20160318,000000,20.9436,21.3469,20.8889,21.2539,551568.68438303,0
+ETD.US,D,20160321,000000,21.2396,21.2396,20.6878,20.9493,281833.20583406,0
+ETD.US,D,20160322,000000,20.8267,21.0038,20.5862,20.6666,308364.70127264,0
+ETD.US,D,20160323,000000,20.6819,20.8592,20.5517,20.6341,254362.28377284,0
+ETD.US,D,20160324,000000,20.5862,20.7557,20.4051,20.7117,212885.55457515,0
+ETD.US,D,20160328,000000,20.7347,20.9771,20.6407,20.8094,170433.90930461,0
+ETD.US,D,20160329,000000,20.8094,21.5097,20.6752,21.4148,228587.54866919,0
+ETD.US,D,20160330,000000,21.4877,21.5586,21.2396,21.2587,165097.96608792,0
+ETD.US,D,20160331,000000,21.2673,21.6448,21.2539,21.458,369461.87738821,0
+ETD.US,D,20160401,000000,21.3813,21.4283,21.0853,21.0968,277884.48259683,0
+ETD.US,D,20160404,000000,21.1476,21.1476,20.6283,20.6619,174754.22796148,0
+ETD.US,D,20160405,000000,20.4808,20.7011,20.3716,20.6752,267193.80763098,0
+ETD.US,D,20160406,000000,20.6494,20.7404,20.4922,20.6341,200261.74838135,0
+ETD.US,D,20160407,000000,20.5728,20.6666,20.4051,20.5383,444083.66544797,0
+ETD.US,D,20160408,000000,20.6935,20.6935,20.1224,20.2547,170629.10128065,0
+ETD.US,D,20160411,000000,20.1732,20.5114,20.0718,20.2423,162733.7424209,0
+ETD.US,D,20160412,000000,20.3629,20.5239,20.2489,20.5191,210184.18113133,0
+ETD.US,D,20160413,000000,20.6494,21.1639,20.5517,21.1083,205326.30168483,0
+ETD.US,D,20160414,000000,21.0997,21.1639,20.8037,20.9857,141531.92735488,0
+ETD.US,D,20160415,000000,20.933,21.1562,20.91,20.9857,137212.65250537,0
+ETD.US,D,20160418,000000,20.9263,21.0681,20.8171,20.9512,88215.291289622,0
+ETD.US,D,20160419,000000,21.0192,21.0336,20.5047,20.6878,139842.00324145,0
+ETD.US,D,20160420,000000,20.3284,21.5068,19.9299,21.3516,309024.38752321,0
+ETD.US,D,20160421,000000,21.3516,21.55,21.1217,21.1753,476053.39722437,0
+ETD.US,D,20160422,000000,21.2041,21.3785,20.9454,21.0336,314142.17500197,0
+ETD.US,D,20160425,000000,21.0393,21.1888,20.9186,21.0192,214110.98441404,0
+ETD.US,D,20160426,000000,22.3739,23.9402,21.8805,23.3386,1129301.4440144,0
+ETD.US,D,20160427,000000,23.3865,23.3942,22.8941,23.3328,540045.05114508,0
+ETD.US,D,20160428,000000,23.1633,23.3942,22.964,23.0081,452008.25091377,0
+ETD.US,D,20160429,000000,22.9793,23.1882,22.8174,23.0809,332052.86546663,0
+ETD.US,D,20160502,000000,23.1959,23.4363,23.054,23.2649,256325.68541419,0
+ETD.US,D,20160503,000000,23.0666,23.3261,22.4563,22.4994,301452.60894459,0
+ETD.US,D,20160504,000000,22.3739,22.8778,22.3739,22.5587,401979.60802782,0
+ETD.US,D,20160505,000000,22.6479,22.6479,22.0433,22.0635,265214.74887925,0
+ETD.US,D,20160506,000000,22.0357,22.4994,22.0357,22.4514,229957.02392356,0
+ETD.US,D,20160509,000000,22.4783,22.7168,21.9955,22.3078,212072.42864287,0
+ETD.US,D,20160510,000000,22.3145,22.4563,22.1593,22.4179,140100.86746636,0
+ETD.US,D,20160511,000000,22.1793,22.4237,22.0041,22.0232,149637.09149369,0
+ETD.US,D,20160512,000000,22.0712,22.1181,21.3736,21.8489,260080.26048275,0
+ETD.US,D,20160513,000000,21.6985,21.8872,21.4618,21.4992,141792.87919451,0
+ETD.US,D,20160516,000000,21.5423,21.8566,21.4858,21.7042,113325.1211059,0
+ETD.US,D,20160517,000000,21.617,21.731,21.3057,21.343,353920.62962738,0
+ETD.US,D,20160518,000000,21.2855,21.639,21.1466,21.4513,153118.18903432,0
+ETD.US,D,20160519,000000,21.3919,21.6783,21.0815,21.4254,145180.03407286,0
+ETD.US,D,20160520,000000,21.5298,21.9811,21.5298,21.9207,177292.76745737,0
+ETD.US,D,20160523,000000,21.8613,22.0788,21.617,21.7444,195696.13499523,0
+ETD.US,D,20160524,000000,21.8996,22.553,21.8805,22.5377,344299.857204,0
+ETD.US,D,20160525,000000,22.553,22.6805,22.4706,22.5185,291719.1053265,0
+ETD.US,D,20160526,000000,22.5444,22.8041,22.2876,22.5099,234313.87583797,0
+ETD.US,D,20160527,000000,22.462,22.7829,22.3739,22.7696,163150.22155694,0
+ETD.US,D,20160531,000000,22.8241,22.9199,22.7207,22.8969,199378.68735605,0
+ETD.US,D,20160601,000000,22.7886,22.9343,22.6325,22.9199,263082.25044582,0
+ETD.US,D,20160602,000000,22.8453,23.0167,22.7886,22.986,183224.72467578,0
+ETD.US,D,20160603,000000,22.986,22.986,22.5999,22.7408,233985.07652004,0
+ETD.US,D,20160606,000000,22.8298,22.8634,22.6268,22.7168,119406.34277658,0
+ETD.US,D,20160607,000000,22.666,22.8098,22.5999,22.7408,167698.09021797,0
+ETD.US,D,20160608,000000,22.7092,22.9563,22.5377,22.9046,217797.71200429,0
+ETD.US,D,20160609,000000,22.7015,22.7762,22.2138,22.2426,282234.02785974,0
+ETD.US,D,20160610,000000,21.9878,22.0357,21.6985,21.9427,378836.31127497,0
+ETD.US,D,20160613,000000,21.8996,21.9639,21.3516,21.5068,441539.90691529,0
+ETD.US,D,20160614,000000,21.6103,22.1852,21.6103,22.1114,235383.77838044,0
+ETD.US,D,20160615,000000,22.144,22.4026,22.0788,22.1257,285135.81231639,0
+ETD.US,D,20160616,000000,22.0433,22.051,21.7138,21.9878,162483.22865486,0
+ETD.US,D,20160617,000000,21.9073,22.165,21.9073,21.9427,381625.36453691,0
+ETD.US,D,20160620,000000,22.165,22.5942,22.165,22.3576,217433.42323617,0
+ETD.US,D,20160621,000000,22.5587,22.5587,22.1793,22.3011,243486.85490454,0
+ETD.US,D,20160622,000000,22.4563,22.6805,22.235,22.3078,134529.02378664,0
+ETD.US,D,20160623,000000,22.4706,22.7284,22.28,22.3739,315560.7092022,0
+ETD.US,D,20160624,000000,21.4197,21.867,21.3057,21.6649,1505692.1146484,0
+ETD.US,D,20160627,000000,21.4925,21.4925,20.6819,21.2559,404175.77871012,0
+ETD.US,D,20160628,000000,21.434,21.6783,21.3785,21.5221,207490.11433902,0
+ETD.US,D,20160629,000000,21.8067,22.1181,21.5145,21.9571,395521.57190073,0
+ETD.US,D,20160630,000000,21.9571,22.4122,21.7214,22.4026,398066.37424077,0
+ETD.US,D,20160701,000000,22.3739,22.5099,22.0712,22.2474,212334.42428986,0
+ETD.US,D,20160705,000000,22.2081,22.2081,21.7588,22.0433,167702.2654474,0
+ETD.US,D,20160706,000000,22.0041,22.4534,21.9274,22.3815,180206.03379497,0
+ETD.US,D,20160707,000000,22.3518,22.5703,22.165,22.2666,175959.82546056,0
+ETD.US,D,20160708,000000,22.4534,23.0933,22.4534,23.0454,294127.16890257,0
+ETD.US,D,20160711,000000,23.0666,23.4411,23.0205,23.2716,145032.85723531,0
+ETD.US,D,20160712,000000,23.4133,23.8693,23.4133,23.6796,221169.20977227,0
+ETD.US,D,20160713,000000,23.8215,24.0208,23.6796,23.8377,422457.02078704,0
+ETD.US,D,20160714,000000,23.9068,24.2784,23.8913,23.9115,310046.27492719,0
+ETD.US,D,20160715,000000,24.0686,24.1836,23.5982,23.7132,219989.70745716,0
+ETD.US,D,20160718,000000,23.693,23.9249,23.6116,23.8377,155602.45054757,0
+ETD.US,D,20160719,000000,24.4787,25.0631,24.3963,24.4787,408702.77122397,0
+ETD.US,D,20160720,000000,24.5036,24.859,24.286,24.7306,293880.83036597,0
+ETD.US,D,20160721,000000,24.6817,24.8264,24.1165,24.3206,236429.67335367,0
+ETD.US,D,20160722,000000,24.3608,24.789,24.1471,24.5179,286185.88251905,0
+ETD.US,D,20160725,000000,24.4978,24.583,23.7774,24.082,257632.53222705,0
+ETD.US,D,20160726,000000,24.1002,24.5112,24.0274,24.3761,343106.78539323,0
+ETD.US,D,20160727,000000,23.693,24.0398,23.0014,23.1872,836949.79142866,0
+ETD.US,D,20160728,000000,23.1556,23.3099,22.9832,23.2993,422753.46207685,0
+ETD.US,D,20160729,000000,23.1949,23.6863,23.1872,23.671,313526.32866046,0
+ETD.US,D,20160801,000000,23.6327,23.8003,23.353,23.5168,192086.64914951,0
+ETD.US,D,20160802,000000,23.489,23.8215,23.2744,23.5982,383630.5184726,0
+ETD.US,D,20160803,000000,23.5446,23.5618,23.0387,23.4756,160835.05683577,0
+ETD.US,D,20160804,000000,23.5618,23.8578,23.3491,23.6586,146794.80405647,0
+ETD.US,D,20160805,000000,23.877,23.9325,23.7065,23.7467,121466.81850227,0
+ETD.US,D,20160808,000000,23.7467,23.8281,23.5168,23.6538,121743.42745227,0
+ETD.US,D,20160809,000000,23.5446,23.7899,23.5225,23.7832,190618.01219609,0
+ETD.US,D,20160810,000000,23.762,23.8435,23.2437,23.2916,251929.16882016,0
+ETD.US,D,20160811,000000,23.3386,23.4756,23.1489,23.2237,242593.35580566,0
+ETD.US,D,20160812,000000,23.1834,23.3328,22.8557,23.0666,164115.74336356,0
+ETD.US,D,20160815,000000,23.1623,23.7132,23.1317,23.6039,281497.09986462,0
+ETD.US,D,20160816,000000,23.5839,23.8281,23.4201,23.6586,257390.36891988,0
+ETD.US,D,20160817,000000,23.6327,23.6327,23.1872,23.2916,114727.99819574,0
+ETD.US,D,20160818,000000,23.3386,23.5378,23.1078,23.5111,137891.1272884,0
+ETD.US,D,20160819,000000,23.4085,23.5906,23.1747,23.4277,159604.40796009,0
+ETD.US,D,20160822,000000,23.2159,23.3577,23.1413,23.2639,138172.95527519,0
+ETD.US,D,20160823,000000,23.4478,23.7946,23.3386,23.6375,144686.31319229,0
+ETD.US,D,20160824,000000,23.4833,23.5225,22.7139,22.8557,244673.66387116,0
+ETD.US,D,20160825,000000,22.8222,23.1747,22.7733,23.0933,334849.22538007,0
+ETD.US,D,20160826,000000,23.2237,23.282,22.7321,22.8606,254627.4108419,0
+ETD.US,D,20160829,000000,22.8826,22.896,22.6642,22.6919,102853.64568534,0
+ETD.US,D,20160830,000000,22.644,22.8826,22.5779,22.8749,141379.53148053,0
+ETD.US,D,20160831,000000,22.8222,22.9391,22.6364,22.8078,126543.89749405,0
+ETD.US,D,20160901,000000,22.8222,22.9554,22.5473,22.8261,111724.9644253,0
+ETD.US,D,20160902,000000,23.0138,23.0666,22.8682,23.0521,99380.898603587,0
+ETD.US,D,20160906,000000,23.0799,23.1834,22.8682,23.1623,107366.02489618,0
+ETD.US,D,20160907,000000,23.0876,23.4018,23.0521,23.3865,120452.2377498,0
+ETD.US,D,20160908,000000,23.2716,23.3175,22.76,22.8557,240197.81791789,0
+ETD.US,D,20160909,000000,22.7388,22.7388,21.7636,21.7799,237193.7403401,0
+ETD.US,D,20160912,000000,21.6429,22.119,21.4839,21.9629,276743.60115398,0
+ETD.US,D,20160913,000000,21.7799,21.8728,21.5786,21.7291,146991.03983987,0
+ETD.US,D,20160914,000000,21.7426,21.9485,21.6429,21.8728,119287.3487377,0
+ETD.US,D,20160915,000000,21.8326,22.0433,21.6678,21.8182,130217.05558864,0
+ETD.US,D,20160916,000000,21.8383,21.9207,21.6429,21.7358,199678.26006795,0
+ETD.US,D,20160919,000000,21.7799,22.6152,21.7799,22.2493,220719.32880076,0
+ETD.US,D,20160920,000000,22.2886,22.8261,21.8728,22.3518,235807.56416799,0
+ETD.US,D,20160921,000000,22.4869,23.0666,22.3164,23.0454,276918.96079021,0
+ETD.US,D,20160922,000000,23.2437,23.2639,22.9928,23.2504,261133.46210748,0
+ETD.US,D,20160923,000000,23.1556,23.4948,23.1556,23.2716,255652.42966796,0
+ETD.US,D,20160926,000000,23.0876,23.0876,22.6507,22.6699,120301.92949017,0
+ETD.US,D,20160927,000000,22.7388,22.8682,22.666,22.8136,176399.26835849,0
+ETD.US,D,20160928,000000,22.7044,22.8337,21.7799,21.9562,443349.86887494,0
+ETD.US,D,20160929,000000,21.8728,21.8766,20.8784,21.2808,488705.38621686,0
+ETD.US,D,20160930,000000,21.3479,21.5394,21.2328,21.3152,753650.83279761,0
+ETD.US,D,20161003,000000,21.2051,21.2386,20.1636,20.6656,941955.76788725,0
+ETD.US,D,20161004,000000,20.6743,20.8363,20.3745,20.5852,450584.49767676,0
+ETD.US,D,20161005,000000,20.75,20.9895,20.6254,20.7136,283452.15104711,0
+ETD.US,D,20161006,000000,20.6878,20.9828,20.5306,20.8592,281820.68014576,0
+ETD.US,D,20161007,000000,20.9138,21.2347,20.6407,20.7845,384670.15060168,0
+ETD.US,D,20161010,000000,20.7289,20.9962,20.7289,20.9895,220930.17788717,0
+ETD.US,D,20161011,000000,20.9694,20.9771,20.2681,20.4769,760464.80723395,0
+ETD.US,D,20161012,000000,20.5661,21.0164,20.3045,20.7289,317620.14112053,0
+ETD.US,D,20161013,000000,20.613,20.7136,20.4769,20.5373,224583.50364195,0
+ETD.US,D,20161014,000000,20.5575,20.6494,20.2768,20.3333,574822.62471588,0
+ETD.US,D,20161017,000000,20.3592,20.9771,20.3256,20.5977,393445.43906465,0
+ETD.US,D,20161018,000000,20.4971,22.0376,20.018,21.867,785479.65058061,0
+ETD.US,D,20161019,000000,21.867,22.2454,21.5605,21.8326,444236.06132232,0
+ETD.US,D,20161020,000000,21.6955,21.7636,21.0441,21.525,518952.83585171,0
+ETD.US,D,20161021,000000,21.2491,21.3162,20.9061,20.9426,246571.30564894,0
+ETD.US,D,20161024,000000,21.1811,21.3861,20.8736,21.1811,417409.16840129,0
+ETD.US,D,20161025,000000,21.1121,21.1811,20.5661,20.8047,370393.99735935,0
+ETD.US,D,20161026,000000,21.0786,21.5949,20.8372,20.9771,585351.50954115,0
+ETD.US,D,20161027,000000,21.1811,21.1811,20.3592,20.5306,391010.23649726,0
+ETD.US,D,20161028,000000,20.6666,21.5816,20.6532,21.1811,695837.4746319,0
+ETD.US,D,20161031,000000,21.1495,21.4216,20.8372,21.0441,475512.70501266,0
+ETD.US,D,20161101,000000,21.1811,21.2175,20.5977,20.5977,289331.9178976,0
+ETD.US,D,20161102,000000,20.6666,20.9426,20.5306,20.5977,263574.92751904,0
+ETD.US,D,20161103,000000,20.6666,20.7021,20.2901,20.4606,429198.97251564,0
+ETD.US,D,20161104,000000,20.4606,21.1495,20.4262,20.5661,245408.50425156,0
+ETD.US,D,20161107,000000,20.9061,21.0613,20.5977,20.7356,211532.78023852,0
+ETD.US,D,20161108,000000,20.6666,20.8736,20.5306,20.6331,201041.47247816,0
+ETD.US,D,20161109,000000,20.4971,21.6955,20.155,21.662,258363.19737801,0
+ETD.US,D,20161110,000000,21.9696,22.485,21.8326,22.0376,437775.93758051,0
+ETD.US,D,20161111,000000,22.1065,23.2035,21.937,22.895,368786.53402725,0
+ETD.US,D,20161114,000000,23.2035,23.7869,23.2035,23.58,333037.1758057,0
+ETD.US,D,20161115,000000,23.58,23.649,23.1364,23.2716,270334.62397274,0
+ETD.US,D,20161116,000000,23.2716,23.5465,23.1364,23.3415,147940.90453612,0
+ETD.US,D,20161117,000000,23.58,24.0265,23.4085,23.649,292038.51037821,0
+ETD.US,D,20161118,000000,23.649,23.8195,23.3415,23.5465,315027.32364199,0
+ETD.US,D,20161121,000000,23.649,23.8195,23.3415,23.7869,305736.39434391,0
+ETD.US,D,20161122,000000,23.8195,24.4039,23.7505,24.3331,203885.84753009,0
+ETD.US,D,20161123,000000,24.3015,24.472,24.0265,24.1644,192191.02988536,0
+ETD.US,D,20161125,000000,24.1644,24.472,24.1644,24.3694,64334.022734308,0
+ETD.US,D,20161128,000000,24.2334,24.3015,23.9364,23.992,138258.54747859,0
+ETD.US,D,20161129,000000,23.9239,24.2631,23.8195,24.0265,258512.46183027,0
+ETD.US,D,20161130,000000,24.2334,24.3015,23.6164,23.649,145938.8820225,0
+ETD.US,D,20161201,000000,23.7869,24.061,23.5465,23.7505,178483.75165343,0
+ETD.US,D,20161202,000000,23.7869,24.061,23.7179,23.8195,184284.18914466,0
+ETD.US,D,20161205,000000,23.992,24.3015,23.8032,24.2631,178340.75004531,0
+ETD.US,D,20161206,000000,24.4039,24.4039,23.7505,24.2631,318698.39412187,0
+ETD.US,D,20161207,000000,24.3331,24.9175,23.9958,24.8168,200425.62613664,0
+ETD.US,D,20161208,000000,24.8475,25.5354,24.5409,25.5354,271451.49784634,0
+ETD.US,D,20161209,000000,25.5354,26.3909,25.1234,25.5354,329330.61587563,0
+ETD.US,D,20161212,000000,25.3974,25.7404,25.0899,25.7059,264694.93281471,0
+ETD.US,D,20161213,000000,25.7059,25.9119,25.2326,25.5354,303860.67252067,0
+ETD.US,D,20161214,000000,25.5354,25.7758,24.7095,25.0899,274892.93070734,0
+ETD.US,D,20161215,000000,25.0899,25.568,24.8168,25.1234,353425.86493944,0
+ETD.US,D,20161216,000000,25.156,25.5019,25.0209,25.2604,915911.7304851,0
+ETD.US,D,20161219,000000,25.4309,26.2884,25.2422,26.2203,239658.16951353,0
+ETD.US,D,20161220,000000,26.3574,26.5987,26.0469,26.5987,226867.35414237,0
+ETD.US,D,20161221,000000,26.4943,26.5614,25.9119,25.9464,295963.2260462,0
+ETD.US,D,20161222,000000,25.9808,25.9808,25.156,25.2939,164647.04130904,0
+ETD.US,D,20161223,000000,25.3974,25.4664,24.951,25.2939,241421.16014206,0
+ETD.US,D,20161227,000000,25.2939,25.8409,25.2604,25.7758,132961.22513416,0
+ETD.US,D,20161228,000000,25.7758,25.9119,25.1924,25.3974,111825.16993173,0
+ETD.US,D,20161229,000000,25.4664,25.7758,25.4309,25.7059,204994.37094483,0
+ETD.US,D,20161230,000000,25.7059,25.7059,25.1924,25.2604,281615.05009614,0
+ETD.US,D,20170103,000000,25.6733,25.9808,25.3285,25.5354,285469.83067112,0
+ETD.US,D,20170104,000000,25.6733,25.8783,25.5354,25.6359,214934.54841991,0
+ETD.US,D,20170105,000000,25.5019,25.5019,24.6089,24.6434,322992.61759477,0
+ETD.US,D,20170106,000000,24.7392,24.7737,24.0849,24.1204,322730.62194778,0
+ETD.US,D,20170109,000000,24.1204,24.2583,23.878,23.9115,228378.78719749,0
+ETD.US,D,20170110,000000,24.0514,24.5332,23.946,24.0849,198622.97082849,0
+ETD.US,D,20170111,000000,22.1228,22.7398,21.3967,21.5356,831421.787658,0
+ETD.US,D,20170112,000000,21.365,21.5692,20.933,21.4656,471736.20998958,0
+ETD.US,D,20170113,000000,21.4992,21.9485,21.4992,21.846,308835.45839132,0
+ETD.US,D,20170117,000000,21.7071,22.2934,21.6045,22.0184,352689.9807517,0
+ETD.US,D,20170118,000000,22.0184,22.1554,21.8383,22.052,414185.89127822,0
+ETD.US,D,20170119,000000,22.052,22.2436,21.8795,22.1228,588346.19285271,0
+ETD.US,D,20170120,000000,22.1554,22.4639,22.0874,22.2579,396156.2067747,0
+ETD.US,D,20170123,000000,22.2934,22.4323,22.1228,22.2934,358132.39231895,0
+ETD.US,D,20170124,000000,22.5003,22.9142,22.3633,22.8453,290986.35256082,0
+ETD.US,D,20170125,000000,23.0195,23.3789,22.8098,23.2237,541723.49337757,0
+ETD.US,D,20170126,000000,20.9848,21.4992,19.7096,20.3304,2202690.303063,0
+ETD.US,D,20170127,000000,20.1905,20.2269,19.8466,19.9855,1045288.5211501,0
+ETD.US,D,20170130,000000,19.7766,20.019,19.5553,19.8811,956597.25370505,0
+ETD.US,D,20170131,000000,19.8466,20.2614,19.7432,20.0526,553656.29910004,0
+ETD.US,D,20170201,000000,20.019,20.2614,19.6051,19.6396,367161.32597005,0
+ETD.US,D,20170202,000000,19.6751,19.8121,19.3647,19.4346,413462.53277877,0
+ETD.US,D,20170203,000000,19.5017,19.7766,19.3973,19.5706,373416.8634696,0
+ETD.US,D,20170206,000000,19.4682,20.1224,19.4682,19.9855,680790.99155901,0
+ETD.US,D,20170207,000000,20.0526,20.089,19.6396,19.8811,353720.21861454,0
+ETD.US,D,20170208,000000,19.951,19.9855,19.6751,19.7766,378223.59635553,0
+ETD.US,D,20170209,000000,19.8466,20.019,19.7096,19.8466,392986.16382691,0
+ETD.US,D,20170210,000000,20.019,20.1905,19.8121,20.1224,294795.20561203,0
+ETD.US,D,20170213,000000,20.2269,20.2614,19.8466,19.9156,233495.5308689,0
+ETD.US,D,20170214,000000,19.8121,19.9855,19.6051,19.7432,203307.57825348,0
+ETD.US,D,20170215,000000,19.6751,19.8121,19.3973,19.4682,678022.81444425,0
+ETD.US,D,20170216,000000,19.538,19.8609,19.4346,19.6751,369824.07854161,0
+ETD.US,D,20170217,000000,19.6051,19.6396,19.1233,19.1932,382606.5434539,0
+ETD.US,D,20170221,000000,19.3647,19.8466,19.3647,19.7432,280703.80627216,0
+ETD.US,D,20170222,000000,19.8811,20.0526,19.6751,19.8466,234621.79900873,0
+ETD.US,D,20170223,000000,19.8466,19.8466,19.2957,19.4682,201226.22638061,0
+ETD.US,D,20170224,000000,19.3647,19.7766,19.3293,19.6051,431719.76728645,0
+ETD.US,D,20170227,000000,19.6051,20.2269,19.6051,20.1579,272206.17056655,0
+ETD.US,D,20170228,000000,20.1905,20.1905,19.7096,19.8121,252304.93946922,0
+ETD.US,D,20170301,000000,19.9855,20.4319,19.951,20.4319,350385.2541041,0
+ETD.US,D,20170302,000000,20.3994,20.43,19.9855,20.1905,251718.31973374,0
+ETD.US,D,20170303,000000,20.2614,20.4683,19.8638,20.089,352254.71308319,0
+ETD.US,D,20170306,000000,19.951,19.9855,19.518,19.5706,215582.75278954,0
+ETD.US,D,20170307,000000,19.6396,19.8466,19.4682,19.538,705342.38443848,0
+ETD.US,D,20170308,000000,19.5706,20.294,19.538,20.1224,449716.04995449,0
+ETD.US,D,20170309,000000,20.089,20.294,19.7766,19.8466,223585.62380722,0
+ETD.US,D,20170310,000000,19.951,20.1905,19.9156,19.9855,227900.72342729,0
+ETD.US,D,20170313,000000,20.0526,20.0526,19.6751,19.9855,247229.94809216,0
+ETD.US,D,20170314,000000,20.5718,20.8803,20.4319,20.8113,545562.61684217,0
+ETD.US,D,20170315,000000,21.0546,21.6045,20.9148,21.3967,679920.45622201,0
+ETD.US,D,20170316,000000,21.4656,21.7416,21.1898,21.365,580341.23422031,0
+ETD.US,D,20170317,000000,21.4656,21.7071,21.2261,21.6726,1116132.7703795,0
+ETD.US,D,20170320,000000,21.6726,21.6726,20.9848,20.9848,333407.72741797,0
+ETD.US,D,20170321,000000,21.1217,21.1217,20.2614,20.294,511417.59053064,0
+ETD.US,D,20170322,000000,20.3994,20.5718,20.2269,20.3994,285776.71003451,0
+ETD.US,D,20170323,000000,20.3994,20.8458,20.3994,20.8113,232670.92305568,0
+ETD.US,D,20170324,000000,20.7768,20.8113,20.3629,20.5009,339252.00481826,0
+ETD.US,D,20170327,000000,20.1905,20.9148,20.1905,20.7088,482991.58473637,0
+ETD.US,D,20170328,000000,20.6743,20.7768,20.4827,20.6743,288573.06994795,0
+ETD.US,D,20170329,000000,20.6743,21.0183,20.6216,20.8113,359799.35267049,0
+ETD.US,D,20170330,000000,20.8458,21.0939,20.8113,20.9493,392552.98377313,0
+ETD.US,D,20170331,000000,21.0183,21.1898,20.9148,21.1217,380398.89089066,0
+ETD.US,D,20170403,000000,21.1898,21.2261,20.5718,20.6743,397789.76529077,0
+ETD.US,D,20170404,000000,20.6743,20.7768,20.089,20.1905,837647.05474415,0
+ETD.US,D,20170405,000000,20.294,20.7088,20.2269,20.2614,482054.24572844,0
+ETD.US,D,20170406,000000,20.3629,21.0183,20.3629,20.9848,601018.014185,0
+ETD.US,D,20170407,000000,20.8736,21.0825,20.5258,20.5967,347149.45129273,0
+ETD.US,D,20170410,000000,20.6293,20.8736,20.3189,20.5613,405429.3913477,0
+ETD.US,D,20170411,000000,20.5967,21.0825,20.4922,21.0115,511091.92263479,0
+ETD.US,D,20170412,000000,20.9426,20.9426,20.3524,20.3869,276424.19610228,0
+ETD.US,D,20170413,000000,20.3189,20.5613,20.1091,20.2499,291952.91817481,0
+ETD.US,D,20170417,000000,20.2499,20.6819,20.2125,20.5613,283487.6404973,0
+ETD.US,D,20170418,000000,20.4569,20.8372,20.4233,20.7682,207063.1971294,0
+ETD.US,D,20170419,000000,20.9061,21.2549,20.6638,20.7682,387037.50569077,0
+ETD.US,D,20170420,000000,20.9771,21.5346,20.9253,21.3593,463522.48988548,0
+ETD.US,D,20170421,000000,21.3928,21.5682,21.0825,21.4618,373167.39351091,0
+ETD.US,D,20170424,000000,21.844,21.844,21.3229,21.3593,389661.63739006,0
+ETD.US,D,20170425,000000,21.5682,21.9485,21.5346,21.5682,407162.11156281,0
+ETD.US,D,20170426,000000,21.6381,22.052,21.5682,21.6697,588107.16096761,0
+ETD.US,D,20170427,000000,20.1091,20.9426,19.4874,20.1091,2251808.7459323,0
+ETD.US,D,20170428,000000,19.9702,20.7682,19.9366,20.6638,915756.20318869,0
+ETD.US,D,20170501,000000,20.8037,21.5682,20.5967,21.2903,768271.44246824,0
+ETD.US,D,20170502,000000,21.2903,22.1564,21.2903,22.1564,507367.61797962,0
+ETD.US,D,20170503,000000,22.0175,22.052,20.9771,21.4264,497363.76825568,0
+ETD.US,D,20170504,000000,21.4972,21.7042,21.1514,21.2549,339287.49426845,0
+ETD.US,D,20170505,000000,21.3928,21.5682,21.0825,21.4972,269305.42991725,0
+ETD.US,D,20170508,000000,21.4972,21.6697,21.2223,21.5682,298426.61141227,0
+ETD.US,D,20170509,000000,21.6697,21.6697,21.2549,21.4972,324454.99170404,0
+ETD.US,D,20170510,000000,21.4972,21.5682,21.2041,21.5682,430333.59111435,0
+ETD.US,D,20170511,000000,21.4618,21.6008,20.7864,20.8037,411755.90774761,0
+ETD.US,D,20170512,000000,20.6638,20.6638,19.7306,19.7987,1208262.3392636,0
+ETD.US,D,20170515,000000,19.7987,20.1445,19.2794,19.3838,934278.56476542,0
+ETD.US,D,20170516,000000,19.4164,19.5199,19.1405,19.4164,767992.74590351,0
+ETD.US,D,20170517,000000,19.1731,19.4874,19.036,19.3484,776561.36050952,0
+ETD.US,D,20170518,000000,19.3484,19.4164,18.9489,18.9997,604718.31127092,0
+ETD.US,D,20170519,000000,19.036,19.3589,18.8962,19.1731,407205.95147187,0
+ETD.US,D,20170522,000000,19.312,19.3838,18.8618,18.9307,595256.19756603,0
+ETD.US,D,20170523,000000,18.9997,19.106,18.8272,18.8272,531460.77942871,0
+ETD.US,D,20170524,000000,18.7927,19.0705,18.6538,18.7592,642618.95645835,0
+ETD.US,D,20170525,000000,18.8618,19.312,18.7592,18.7927,915737.41465623,0
+ETD.US,D,20170526,000000,18.7219,19.106,18.6184,18.9997,398550.70085512,0
+ETD.US,D,20170530,000000,18.8618,18.9661,18.6902,18.7219,432180.08633155,0
+ETD.US,D,20170531,000000,18.8272,18.9307,18.6184,18.6902,678590.64564727,0
+ETD.US,D,20170601,000000,18.6902,19.036,18.6538,19.036,380831.02713709,0
+ETD.US,D,20170602,000000,18.9307,19.106,18.7592,18.7927,560169.65701713,0
+ETD.US,D,20170605,000000,18.7592,18.9489,18.6538,18.6902,716764.76836264,0
+ETD.US,D,20170606,000000,18.6538,19.1731,18.5494,19.106,812561.23249711,0
+ETD.US,D,20170607,000000,19.1405,19.3484,18.9661,19.2104,580218.06495201,0
+ETD.US,D,20170608,000000,19.2104,19.8332,19.1731,19.7987,465872.10024948,0
+ETD.US,D,20170609,000000,19.8332,20.2125,19.7987,20.0392,269856.56020254,0
+ETD.US,D,20170612,000000,20.0075,20.4569,20.0075,20.1809,327470.55116277,0
+ETD.US,D,20170613,000000,20.2125,20.2125,19.8676,20.1809,304010.98078029,0
+ETD.US,D,20170614,000000,20.2834,20.8372,20.2499,20.8372,490323.28762254,0
+ETD.US,D,20170615,000000,20.6293,21.0115,20.3869,20.5613,468456.56726914,0
+ETD.US,D,20170616,000000,20.3524,20.6293,19.9184,20.5967,486232.60658455,0
+ETD.US,D,20170619,000000,20.6638,20.6638,20.1091,20.5613,503443.94611899,0
+ETD.US,D,20170620,000000,20.5967,20.5967,19.9366,20.0392,467314.64201894,0
+ETD.US,D,20170621,000000,20.2499,20.7347,20.1809,20.7002,557117.56430085,0
+ETD.US,D,20170622,000000,20.7347,21.115,20.5613,20.8736,350883.15021412,0
+ETD.US,D,20170623,000000,20.7347,21.0825,20.5613,20.8037,1093713.8759334,0
+ETD.US,D,20170626,000000,20.8736,21.4972,20.7002,21.3593,485793.16368661,0
+ETD.US,D,20170627,000000,21.3593,21.5682,21.2223,21.3229,257940.45539781,0
+ETD.US,D,20170628,000000,21.4618,21.844,21.3928,21.6697,308421.06686999,0
+ETD.US,D,20170629,000000,21.7042,21.9485,21.4972,21.9485,267541.39548137,0
+ETD.US,D,20170630,000000,22.0175,22.5358,21.9121,22.3978,867846.48924051,0
+ETD.US,D,20170703,000000,22.4668,22.6756,22.2254,22.4342,283643.16779373,0
+ETD.US,D,20170705,000000,22.4342,22.4342,21.8077,22.1228,327276.40299409,0
+ETD.US,D,20170706,000000,22.0874,22.1391,21.7042,21.7387,410346.76781362,0
+ETD.US,D,20170707,000000,21.733,21.733,20.5977,20.931,907061.28789231,0
+ETD.US,D,20170710,000000,20.7912,20.8257,20.3725,20.7567,708504.07692741,0
+ETD.US,D,20170711,000000,20.7567,21.2089,20.6858,21.1744,414601.32660691,0
+ETD.US,D,20170712,000000,21.2808,21.5921,21.1409,21.2089,262322.35868883,0
+ETD.US,D,20170713,000000,21.2808,21.3842,21.0709,21.2089,714534.15203751,0
+ETD.US,D,20170714,000000,21.2808,21.3842,21.0001,21.3487,705735.89981264,0
+ETD.US,D,20170717,000000,21.3152,21.664,21.1409,21.2434,497817.82445663,0
+ETD.US,D,20170718,000000,20.3371,21.456,20.1646,21.3152,1506797.5066411,0
+ETD.US,D,20170719,000000,21.4177,21.8029,21.2089,21.7665,561656.03869565,0
+ETD.US,D,20170720,000000,21.6985,21.9427,21.2971,21.9427,493544.4771309,0
+ETD.US,D,20170721,000000,21.9427,22.0137,21.4868,21.7665,398329.41369512,0
+ETD.US,D,20170724,000000,21.664,21.8719,21.3487,21.456,407901.12717264,0
+ETD.US,D,20170725,000000,21.5241,21.9753,21.4177,21.733,437781.1566173,0
+ETD.US,D,20170726,000000,21.8029,21.8364,21.4177,21.4868,374236.25224602,0
+ETD.US,D,20170727,000000,20.6158,23.1106,20.0573,22.5338,778379.67292803,0
+ETD.US,D,20170728,000000,22.5712,23.0234,22.5712,22.7111,502579.67362614,0
+ETD.US,D,20170731,000000,22.8519,22.8519,22.327,22.3614,510292.36619817,0
+ETD.US,D,20170801,000000,22.3939,22.6737,22.2225,22.5338,395715.72006941,0
+ETD.US,D,20170802,000000,22.5712,22.7427,22.0826,22.1161,418941.47760358,0
+ETD.US,D,20170803,000000,22.1516,22.2915,21.7665,21.8364,470919.95263523,0
+ETD.US,D,20170804,000000,21.9427,22.5712,21.8364,22.3614,434187.32788195,0
+ETD.US,D,20170807,000000,22.3939,22.7629,22.327,22.5338,357344.31776328,0
+ETD.US,D,20170808,000000,22.4314,22.8835,22.2225,22.327,417417.51886016,0
+ETD.US,D,20170809,000000,22.1516,22.5712,22.0137,22.3939,418816.22072057,0
+ETD.US,D,20170810,000000,22.327,22.3939,21.8029,21.9427,301288.73118931,0
+ETD.US,D,20170811,000000,21.7665,22.1852,21.3152,21.9753,582543.66774676,0
+ETD.US,D,20170814,000000,22.1161,22.327,22.0826,22.2915,324482.13069537,0
+ETD.US,D,20170815,000000,22.2915,22.2915,21.4177,21.5241,462988.06051792,0
+ETD.US,D,20170816,000000,21.5921,21.7665,21.3842,21.456,496108.06800339,0
+ETD.US,D,20170817,000000,21.4177,21.5729,20.8956,20.9656,407131.84114942,0
+ETD.US,D,20170818,000000,20.7912,20.9656,20.545,20.545,376578.55595852,0
+ETD.US,D,20170821,000000,20.5114,20.8612,20.3035,20.545,334940.03662025,0
+ETD.US,D,20170822,000000,20.6858,20.7213,20.5824,20.6158,219979.26938358,0
+ETD.US,D,20170823,000000,20.2336,20.2336,19.5362,19.6751,824752.90244449,0
+ETD.US,D,20170824,000000,19.8839,19.9894,19.0811,19.1865,504553.51334108,0
+ETD.US,D,20170825,000000,19.2909,19.6751,19.2114,19.3973,791071.32660014,0
+ETD.US,D,20170828,000000,19.4662,19.7622,19.3618,19.6051,481138.82667502,0
+ETD.US,D,20170829,000000,19.3973,19.813,19.3973,19.7096,380805.97576047,0
+ETD.US,D,20170830,000000,19.7096,20.0238,19.6396,19.9549,352840.28901132,0
+ETD.US,D,20170831,000000,19.9894,20.545,19.9174,20.409,607905.05513644,0
+ETD.US,D,20170901,000000,20.409,21.0709,20.409,20.7912,458365.03772709,0
+ETD.US,D,20170905,000000,20.7912,21.0001,20.6858,20.8612,374043.14788471,0
+ETD.US,D,20170906,000000,20.931,21.0346,20.6858,21.0001,217817.54434411,0
+ETD.US,D,20170907,000000,21.1409,21.3152,20.7567,21.0709,430069.50785265,0
+ETD.US,D,20170908,000000,21.0709,21.4177,20.8257,21.2808,235958.91623498,0
+ETD.US,D,20170911,000000,21.3842,21.456,21.0173,21.0709,172964.09834163,0
+ETD.US,D,20170912,000000,21.1409,21.6285,21.1045,21.2808,349734.96211976,0
+ETD.US,D,20170913,000000,21.2089,21.456,21.0346,21.1045,430382.6500602,0
+ETD.US,D,20170914,000000,21.0346,21.2089,20.8612,20.8956,354380.94867247,0
+ETD.US,D,20170915,000000,20.931,21.1744,20.8612,21.0709,805518.66424925,0
+ETD.US,D,20170918,000000,21.1045,21.5404,21.1045,21.3842,322422.69877703,0
+ETD.US,D,20170919,000000,21.3842,21.6285,21.3306,21.4177,310686.12883796,0
+ETD.US,D,20170920,000000,21.3487,21.5921,21.3152,21.456,335676.96461537,0
+ETD.US,D,20170921,000000,21.4177,21.4868,21.0709,21.1409,305191.52690276,0
+ETD.US,D,20170922,000000,21.0709,21.4868,21.0709,21.3487,303172.80347141,0
+ETD.US,D,20170925,000000,21.3487,21.5241,21.2616,21.3842,309033.78178944,0
+ETD.US,D,20170926,000000,21.4868,21.9753,21.4868,21.733,220462.55219057,0
+ETD.US,D,20170927,000000,21.8029,22.327,21.733,22.2915,410475.15611872,0
+ETD.US,D,20170928,000000,22.2915,22.6737,22.03,22.6401,408911.53269568,0
+ETD.US,D,20170929,000000,22.6048,22.7427,22.4314,22.6048,404714.38330712,0
+ETD.US,D,20171002,000000,22.5338,22.78,22.327,22.6048,387541.66464493,0
+ETD.US,D,20171003,000000,22.6737,22.8136,22.463,22.7111,286838.26211812,0
+ETD.US,D,20171004,000000,22.6401,22.9525,22.5338,22.6401,263074.94379431,0
+ETD.US,D,20171005,000000,22.6401,22.7111,22.3432,22.4314,231935.03886793,0
+ETD.US,D,20171006,000000,22.4237,22.667,21.9676,22.0376,338731.14494636,0
+ETD.US,D,20171009,000000,22.2119,22.599,21.9676,22.0031,388806.75916345,0
+ETD.US,D,20171010,000000,22.1065,22.3174,21.8632,21.9676,284910.34992695,0
+ETD.US,D,20171011,000000,21.9331,21.9331,21.3152,21.4044,583976.81524999,0
+ETD.US,D,20171012,000000,19.8255,20.9493,19.405,20.3524,1259543.5509797,0
+ETD.US,D,20171013,000000,20.8793,21.4427,20.5651,21.1246,887447.10381858,0
+ETD.US,D,20171016,000000,21.161,21.161,20.705,20.8793,269127.9826663,0
+ETD.US,D,20171017,000000,20.9138,21.3727,20.8793,21.1955,293277.50971275,0
+ETD.US,D,20171018,000000,21.161,21.8968,21.161,21.7569,557495.42256464,0
+ETD.US,D,20171019,000000,21.618,21.9331,21.4427,21.7569,416294.38214241,0
+ETD.US,D,20171020,000000,21.8268,22.0376,21.7234,21.9331,258624.14921764,0
+ETD.US,D,20171023,000000,21.9331,22.0376,21.6515,21.8268,325632.40640444,0
+ETD.US,D,20171024,000000,21.7569,22.2484,21.7234,22.0376,283997.01848825,0
+ETD.US,D,20171025,000000,22.1065,22.1065,21.5796,21.7569,406338.54755695,0
+ETD.US,D,20171026,000000,22.1785,22.1785,21.4427,21.9331,599570.25337875,0
+ETD.US,D,20171027,000000,21.9676,21.9676,21.0192,21.0911,476751.70434721,0
+ETD.US,D,20171030,000000,20.9848,21.0566,20.3869,20.4578,462975.53482962,0
+ETD.US,D,20171031,000000,20.3869,21.0911,20.3869,20.8793,407877.11960339,0
+ETD.US,D,20171101,000000,21.0911,21.1246,20.3869,20.5977,320659.7081485,0
+ETD.US,D,20171102,000000,20.4578,20.7385,20.0746,20.3869,543224.48835911,0
+ETD.US,D,20171103,000000,20.3869,20.4951,20.1062,20.2116,396003.81090036,0
+ETD.US,D,20171106,000000,20.1062,20.1781,19.6157,19.6865,717290.84727133,0
+ETD.US,D,20171107,000000,19.7565,19.8619,18.9499,19.0197,492435.95371616,0
+ETD.US,D,20171108,000000,18.9499,19.1242,18.5638,18.9844,1290569.6809039,0
+ETD.US,D,20171109,000000,18.9499,19.4403,18.9499,19.0888,773832.84807437,0
+ETD.US,D,20171110,000000,18.9844,19.4403,18.9499,19.335,902671.03414242,0
+ETD.US,D,20171113,000000,19.2286,19.3704,18.9997,19.0552,429057.01471489,0
+ETD.US,D,20171114,000000,19.0197,19.5984,18.9997,19.4758,561744.76232112,0
+ETD.US,D,20171115,000000,19.405,19.5467,19.1951,19.2661,515817.23854675,0
+ETD.US,D,20171116,000000,19.5113,19.9654,19.405,19.7929,573639.99097868,0
+ETD.US,D,20171117,000000,19.8255,20.1062,19.7565,19.8954,379416.6681663,0
+ETD.US,D,20171120,000000,19.8954,20.1062,19.6521,19.8619,769973.89226996,0
+ETD.US,D,20171121,000000,19.8954,20.3524,19.8255,20.1062,346062.84783253,0
+ETD.US,D,20171122,000000,20.1062,20.1781,19.7728,19.8954,383982.28155242,0
+ETD.US,D,20171124,000000,19.9654,20.0746,19.5812,19.9319,191206.71954629,0
+ETD.US,D,20171127,000000,19.9319,20.2116,19.6157,19.6157,556338.8840114,0
+ETD.US,D,20171128,000000,19.6865,20.3524,19.405,20.3524,432605.95973382,0
+ETD.US,D,20171129,000000,20.3189,20.8449,20.1781,20.5277,310738.31920588,0
+ETD.US,D,20171130,000000,20.6341,20.7739,20.3189,20.6341,341016.03925414,0
+ETD.US,D,20171201,000000,20.6686,20.7385,19.8619,20.2825,420243.10537964,0
+ETD.US,D,20171204,000000,20.5277,21.1246,20.5277,20.7739,628841.7431334,0
+ETD.US,D,20171205,000000,20.705,20.705,20.2116,20.3189,257236.92923818,0
+ETD.US,D,20171206,000000,20.3189,20.5277,20.0363,20.3189,207180.10355355,0
+ETD.US,D,20171207,000000,20.2825,20.5277,20.0363,20.3524,286378.98688037,0
+ETD.US,D,20171208,000000,20.3869,20.6341,20.2499,20.2499,183903.19945881,0
+ETD.US,D,20171211,000000,20.3189,20.3189,19.8446,20.0027,565821.87386345,0
+ETD.US,D,20171212,000000,20.0746,20.1416,19.8619,19.9654,246850.00221366,0
+ETD.US,D,20171213,000000,19.9654,20.1062,19.7929,19.9654,222627.40865211,0
+ETD.US,D,20171214,000000,19.9319,20.02,19.2661,19.3005,552132.34035662,0
+ETD.US,D,20171215,000000,19.335,20.1062,19.335,19.7929,1173421.0934438,0
+ETD.US,D,20171218,000000,20.0027,20.6341,19.9654,20.4951,453059.36492379,0
+ETD.US,D,20171219,000000,20.4951,20.6686,20.3869,20.5277,256352.82440552,0
+ETD.US,D,20171220,000000,20.705,20.8017,20.3869,20.4951,213152.76925893,0
+ETD.US,D,20171221,000000,20.4578,20.4578,20.1062,20.3524,250663.03049429,0
+ETD.US,D,20171222,000000,20.4233,20.4233,20.0027,20.0363,166878.70144153,0
+ETD.US,D,20171226,000000,20.0363,20.5651,19.9319,20.2825,186049.2673879,0
+ETD.US,D,20171227,000000,20.3524,20.5977,20.2825,20.4951,480897.70717521,0
+ETD.US,D,20171228,000000,20.5651,20.5651,20.1742,20.3524,157123.27786892,0
+ETD.US,D,20171229,000000,20.3869,20.5277,20.0363,20.0746,275715.45090585,0
+ETD.US,D,20180102,000000,20.1781,20.3189,19.9654,20.1416,324159.59422158,0
+ETD.US,D,20180103,000000,20.1062,20.3524,20.1062,20.3189,484230.58407092,0
+ETD.US,D,20180104,000000,20.4951,20.6341,20.1416,20.1416,276213.34701586,0
+ETD.US,D,20180105,000000,20.2116,20.4951,19.8446,20.0363,267188.58859419,0
+ETD.US,D,20180108,000000,20.0746,20.3869,19.9654,20.0746,303011.01333085,0
+ETD.US,D,20180109,000000,20.1809,20.1809,19.7489,19.8207,347170.3274399,0
+ETD.US,D,20180110,000000,19.7489,19.7489,19.2871,19.4299,247762.289845,0
+ETD.US,D,20180111,000000,19.4998,20.2519,19.3944,20.1809,334981.7889146,0
+ETD.US,D,20180112,000000,20.1071,20.6073,19.9635,20.4655,247178.80153158,0
+ETD.US,D,20180116,000000,20.6446,20.7136,20.0363,20.1071,530430.54156587,0
+ETD.US,D,20180117,000000,18.5744,18.9652,18.1432,18.6442,2215636.6457306,0
+ETD.US,D,20180118,000000,18.5744,19.2516,18.5744,19.0705,662739.38710096,0
+ETD.US,D,20180119,000000,19.1433,19.608,19.037,19.5726,560298.04532222,0
+ETD.US,D,20180122,000000,19.538,19.5726,19.1089,19.538,298816.99536436,0
+ETD.US,D,20180123,000000,19.4299,19.608,19.1808,19.3235,238304.35136955,0
+ETD.US,D,20180124,000000,19.3944,19.4299,18.9652,19.2516,336633.09215576,0
+ETD.US,D,20180125,000000,19.1433,19.1808,17.7495,17.8941,991989.62980999,0
+ETD.US,D,20180126,000000,17.8941,18.8598,17.8213,18.5034,843508.03306217,0
+ETD.US,D,20180129,000000,18.4641,18.5034,17.7495,17.8213,524124.90131312,0
+ETD.US,D,20180130,000000,17.7495,17.8941,17.4649,17.7877,703958.29588111,0
+ETD.US,D,20180131,000000,17.8941,18.0579,17.6441,17.7495,456122.93952101,0
+ETD.US,D,20180201,000000,17.6785,18.0349,17.4841,17.7877,379014.80233327,0
+ETD.US,D,20180202,000000,17.5712,17.6192,17.3222,17.4295,515775.48625241,0
+ETD.US,D,20180205,000000,17.1784,17.4295,16.9294,17.0376,707827.68975909,0
+ETD.US,D,20180206,000000,16.7866,17.3576,16.7866,17.1449,835271.34919618,0
+ETD.US,D,20180207,000000,17.1784,17.9123,17.1784,17.6785,582239.91980544,0
+ETD.US,D,20180208,000000,17.7877,17.8587,17.3222,17.3576,871409.0037551,0
+ETD.US,D,20180209,000000,17.715,18.0024,17.2484,17.8587,639461.43919886,0
+ETD.US,D,20180212,000000,18.1097,18.1432,17.3222,17.8213,533957.56663027,0
+ETD.US,D,20180213,000000,17.6785,17.8941,17.2877,17.5712,546910.172142,0
+ETD.US,D,20180214,000000,17.4649,18.0024,17.4295,17.7877,372941.93112147,0
+ETD.US,D,20180215,000000,17.8941,18.0349,17.6086,17.8587,356112.62508025,0
+ETD.US,D,20180216,000000,17.8213,18.2524,17.8213,18.0349,516533.29039468,0
+ETD.US,D,20180220,000000,17.7877,18.0732,17.7877,17.7877,363023.67360093,0
+ETD.US,D,20180221,000000,17.8213,18.2524,17.8213,18.0349,370143.48359331,0
+ETD.US,D,20180222,000000,18.0024,18.1097,17.5712,17.5712,240790.70049752,0
+ETD.US,D,20180223,000000,17.6785,17.9296,17.6364,17.8213,237484.96259312,0
+ETD.US,D,20180226,000000,17.8587,17.9468,17.4649,17.6086,193425.85399047,0
+ETD.US,D,20180227,000000,17.6785,17.7877,17.1076,17.1076,285343.52998073,0
+ETD.US,D,20180228,000000,17.1784,17.6441,16.9658,16.9658,377976.21401156,0
+ETD.US,D,20180301,000000,16.9658,17.3576,16.823,17.1076,296068.6505894,0
+ETD.US,D,20180302,000000,16.9658,17.2484,16.6784,17.2168,385372.63295395,0
+ETD.US,D,20180305,000000,17.1449,17.5023,17.1076,17.393,273581.90866506,0
+ETD.US,D,20180306,000000,17.4649,17.8213,17.2484,17.7495,308730.03384812,0
+ETD.US,D,20180307,000000,17.6086,17.6441,17.1076,17.1784,529242.68879188,0
+ETD.US,D,20180308,000000,17.2484,17.2484,16.9658,17.1076,340620.43626526,0
+ETD.US,D,20180309,000000,17.2168,17.2877,16.8949,17.2484,271585.10518823,0
+ETD.US,D,20180312,000000,17.2484,17.4649,17.1076,17.2484,278959.60417609,0
+ETD.US,D,20180313,000000,17.2877,17.5712,17.2877,17.393,244455.50813324,0
+ETD.US,D,20180314,000000,17.5378,17.5378,17.1784,17.2877,292057.29891066,0
+ETD.US,D,20180315,000000,17.2877,17.5023,17.0376,17.1784,293171.04136219,0
+ETD.US,D,20180316,000000,17.2484,17.715,17.1784,17.6086,721028.72142214,0
+ETD.US,D,20180319,000000,17.4649,17.6441,16.823,16.9658,326989.3559705,0
+ETD.US,D,20180320,000000,16.9993,17.0711,16.6784,16.7502,240214.51883561,0
+ETD.US,D,20180321,000000,16.7502,16.8585,16.502,16.574,231405.82853717,0
+ETD.US,D,20180322,000000,16.4647,16.6065,16.2156,16.2156,274635.11028979,0
+ETD.US,D,20180323,000000,16.2501,16.413,15.8947,15.8947,406672.56591167,0
+ETD.US,D,20180326,000000,16.1428,16.502,15.8238,16.3565,310236.24786644,0
+ETD.US,D,20180327,000000,16.3565,16.4647,16.1428,16.2156,180021.27989252,0
+ETD.US,D,20180328,000000,16.2156,16.574,16.1065,16.574,471410.54209373,0
+ETD.US,D,20180329,000000,16.6065,16.7004,16.3565,16.3929,237659.27842199,0
+ETD.US,D,20180402,000000,16.2875,16.3929,15.7318,15.9647,271186.37077728,0
+ETD.US,D,20180403,000000,16.0729,16.3219,15.9647,16.1428,310334.36575814,0
+ETD.US,D,20180404,000000,15.751,16.574,15.751,16.5346,382103.42830711,0
+ETD.US,D,20180405,000000,16.6439,16.7502,16.3565,16.574,593519.30212148,0
+ETD.US,D,20180406,000000,15.9311,16.502,15.7155,16.2501,707995.74274381,0
+ETD.US,D,20180409,000000,16.3219,16.6784,16.1802,16.4283,387576.11028777,0
+ETD.US,D,20180410,000000,16.6007,16.6717,16.2617,16.3133,482892.42303732,0
+ETD.US,D,20180411,000000,16.1716,16.3852,15.8631,16.0624,599758.13870328,0
+ETD.US,D,20180412,000000,16.0987,16.2779,15.9531,16.1342,276268.66880586,0
+ETD.US,D,20180413,000000,16.1342,16.2779,15.7022,16.0987,478601.33098649,0
+ETD.US,D,20180416,000000,16.1716,16.3852,16.0241,16.1716,303506.82182614,0
+ETD.US,D,20180417,000000,16.2779,16.5691,16.1716,16.2425,286782.94032811,0
+ETD.US,D,20180418,000000,15.5565,16.458,15.4856,16.0987,436396.02425256,0
+ETD.US,D,20180419,000000,15.9914,16.0241,15.6657,15.8823,368556.89640839,0
+ETD.US,D,20180420,000000,15.8823,15.9176,15.5939,15.8823,522943.31138328,0
+ETD.US,D,20180423,000000,15.9531,16.2425,15.8448,16.1342,286673.34055548,0
+ETD.US,D,20180424,000000,16.2779,16.458,16.1505,16.3133,310315.57722569,0
+ETD.US,D,20180425,000000,16.458,16.8537,16.2425,16.8182,477249.60045723,0
+ETD.US,D,20180426,000000,16.7818,16.9265,16.5289,16.6007,262070.80111543,0
+ETD.US,D,20180427,000000,15.6293,16.8182,15.6293,16.5289,794636.9725368,0
+ETD.US,D,20180430,000000,16.3852,16.5289,15.8448,15.8823,528493.23510848,0
+ETD.US,D,20180501,000000,15.8448,16.3133,15.6667,16.2425,386199.32838189,0
+ETD.US,D,20180502,000000,16.3133,16.6007,16.1716,16.5691,329246.06747959,0
+ETD.US,D,20180503,000000,16.6007,16.891,16.4245,16.6717,408808.19576719,0
+ETD.US,D,20180504,000000,16.6717,17.5396,16.458,17.2484,598281.15129099,0
+ETD.US,D,20180507,000000,17.3222,17.394,16.9964,17.1775,402957.65552274,0
+ETD.US,D,20180508,000000,17.1775,17.2877,16.9964,17.2159,256300.63403759,0
+ETD.US,D,20180509,000000,17.2877,17.4668,16.962,17.2159,435083.95840291,0
+ETD.US,D,20180510,000000,17.2484,17.4305,17.0692,17.1431,276740.46973191,0
+ETD.US,D,20180511,000000,17.2159,17.4132,17.1066,17.3585,197165.81575602,0
+ETD.US,D,20180514,000000,17.4668,17.4668,17.1066,17.2484,315738.15645314,0
+ETD.US,D,20180515,000000,17.1431,17.2484,16.9265,17.0692,669448.98080145,0
+ETD.US,D,20180516,000000,17.2159,17.5033,17.1066,17.5033,412308.08184026,0
+ETD.US,D,20180517,000000,17.4668,17.6469,17.3585,17.5396,234219.9331757,0
+ETD.US,D,20180518,000000,17.6124,17.8644,17.4668,17.8252,563477.48253625,0
+ETD.US,D,20180521,000000,17.9353,17.9708,17.6,17.7542,235792.95086498,0
+ETD.US,D,20180522,000000,17.7188,17.7907,17.0692,17.0692,190659.76449043,0
+ETD.US,D,20180523,000000,17.1431,17.5033,17.1066,17.394,260460.20636125,0
+ETD.US,D,20180524,000000,17.4668,17.5731,17.1775,17.5033,206088.28105655,0
+ETD.US,D,20180525,000000,17.394,17.7025,17.2877,17.4668,179301.05281515,0
+ETD.US,D,20180529,000000,17.2877,17.5033,17.2484,17.4305,254894.62552568,0
+ETD.US,D,20180530,000000,17.5731,17.5731,17.3222,17.4305,225031.29699875,0
+ETD.US,D,20180531,000000,17.4668,17.4668,16.891,16.891,236310.6793148,0
+ETD.US,D,20180601,000000,16.962,17.1066,16.891,17.1066,234586.30955854,0
+ETD.US,D,20180604,000000,17.1066,17.5033,17.1066,17.3222,494839.84206281,0
+ETD.US,D,20180605,000000,17.3585,17.7542,16.8537,17.7188,427980.84932827,0
+ETD.US,D,20180606,000000,17.6469,17.7188,17.394,17.6469,256753.64643118,0
+ETD.US,D,20180607,000000,17.7542,17.8252,17.3222,17.4305,534517.04737443,0
+ETD.US,D,20180608,000000,17.4305,17.5731,17.2159,17.4305,485379.81597264,0
+ETD.US,D,20180611,000000,17.394,17.5731,17.2484,17.5033,274163.30936375,0
+ETD.US,D,20180612,000000,17.5731,17.9947,17.4305,17.4668,521011.22396269,0
+ETD.US,D,20180613,000000,17.5731,17.5731,17.2159,17.394,348894.69719615,0
+ETD.US,D,20180614,000000,17.4305,17.7188,17.394,17.5731,191815.2592363,0
+ETD.US,D,20180615,000000,17.4668,17.6469,17.4668,17.5033,271100.77857389,0
+ETD.US,D,20180618,000000,17.5033,17.8644,17.4668,17.7188,212237.35020551,0
+ETD.US,D,20180619,000000,17.5731,17.9708,17.5731,17.9708,162746.2681092,0
+ETD.US,D,20180620,000000,17.9353,18.1144,17.6824,18.0416,172844.06049541,0
+ETD.US,D,20180621,000000,17.9708,18.1144,17.8252,17.9353,177625.74200473,0
+ETD.US,D,20180622,000000,18.0081,18.0416,17.4486,17.6124,395033.07005695,0
+ETD.US,D,20180625,000000,17.5396,17.6469,17.2484,17.3585,272659.18296014,0
+ETD.US,D,20180626,000000,17.4305,17.9353,17.394,17.8644,588213.62931817,0
+ETD.US,D,20180627,000000,17.8644,17.9353,17.3222,17.3585,213121.45503817,0
+ETD.US,D,20180628,000000,17.3585,17.5731,17.006,17.5396,188960.44611078,0
+ETD.US,D,20180629,000000,17.6824,17.7542,17.5033,17.6469,217628.61521222,0
+ETD.US,D,20180702,000000,17.5033,17.6824,17.2484,17.6824,172350.33961484,0
+ETD.US,D,20180703,000000,17.7907,17.8989,17.7188,17.7907,90013.771368333,0
+ETD.US,D,20180705,000000,17.8644,17.9708,17.4668,17.9708,187356.11420075,0
+ETD.US,D,20180706,000000,17.9708,18.2964,17.8989,18.2591,301574.73440553,0
+ETD.US,D,20180709,000000,18.3607,18.5408,18.2888,18.3961,156440.62785645,0
+ETD.US,D,20180710,000000,18.3233,18.4325,18.1077,18.1432,160697.27426445,0
+ETD.US,D,20180711,000000,17.9986,18.1796,17.9986,18.034,262646.98277732,0
+ETD.US,D,20180712,000000,18.1796,18.216,17.7609,18.1077,232011.2368051,0
+ETD.US,D,20180713,000000,18.0714,18.3607,18.034,18.1796,161702.46075069,0
+ETD.US,D,20180716,000000,18.0714,18.2668,17.417,17.5635,233117.67260512,0
+ETD.US,D,20180717,000000,17.5635,18.0886,17.5635,17.7092,209343.91620773,0
+ETD.US,D,20180718,000000,17.6708,17.7092,17.3816,17.5981,173442.16211184,0
+ETD.US,D,20180719,000000,17.5635,18.034,17.5635,17.8903,218544.03426563,0
+ETD.US,D,20180720,000000,17.8156,18.0177,17.5981,17.6355,160282.88274312,0
+ETD.US,D,20180723,000000,17.5981,17.8903,17.4898,17.5635,235128.04557761,0
+ETD.US,D,20180724,000000,17.5635,17.6355,17.0539,17.0903,513053.23666142,0
+ETD.US,D,20180725,000000,17.1268,17.2349,16.7627,17.0175,255665.99916361,0
+ETD.US,D,20180726,000000,16.9447,17.3442,16.2568,16.3296,955708.97364295,0
+ETD.US,D,20180727,000000,16.2568,16.3631,15.8219,16.2185,457974.65377501,0
+ETD.US,D,20180730,000000,16.184,16.5097,16.0757,16.2923,327453.85024503,0
+ETD.US,D,20180731,000000,16.4025,16.5452,16.2262,16.3296,303249.00140858,0
+ETD.US,D,20180801,000000,16.2923,16.2923,15.8574,16.1467,335691.57791838,0
+ETD.US,D,20180802,000000,16.1093,16.3296,16.0029,16.1467,257477.00493063,0
+ETD.US,D,20180803,000000,16.1093,16.4025,15.9656,16.3296,250700.6075592,0
+ETD.US,D,20180806,000000,16.2923,16.2923,15.9311,16.0757,330162.53034036,0
+ETD.US,D,20180807,000000,16.0757,16.4359,15.8574,16.2185,337378.37060974,0
+ETD.US,D,20180808,000000,16.184,16.3296,16.0384,16.2923,707180.52919682,0
+ETD.US,D,20180809,000000,16.2568,16.4025,16.0384,16.1093,336342.91371009,0
+ETD.US,D,20180810,000000,16.0029,16.1467,15.7481,16.0384,191568.9206997,0
+ETD.US,D,20180813,000000,16.1093,16.3296,16.0029,16.2185,420299.470977,0
+ETD.US,D,20180814,000000,16.2568,16.5844,16.2281,16.4359,261617.78872184,0
+ETD.US,D,20180815,000000,16.3296,16.5097,16.1467,16.4734,339829.23028752,0
+ETD.US,D,20180816,000000,16.5097,16.6908,16.5097,16.5844,232916.21778493,0
+ETD.US,D,20180817,000000,16.5844,16.801,16.5097,16.7292,489312.8820995,0
+ETD.US,D,20180820,000000,16.8345,16.983,16.6564,16.9083,323808.87494913,0
+ETD.US,D,20180821,000000,16.983,17.0903,16.7292,17.0175,313410.46604367,0
+ETD.US,D,20180822,000000,17.1268,17.2349,16.618,16.7627,251231.90550468,0
+ETD.US,D,20180823,000000,16.7627,16.801,16.5452,16.5844,191899.80763234,0
+ETD.US,D,20180824,000000,16.5452,16.6381,16.4025,16.5844,105806.57670257,0
+ETD.US,D,20180827,000000,16.618,16.6564,16.3296,16.4359,135857.79055402,0
+ETD.US,D,20180828,000000,16.5097,16.5452,16.2923,16.4359,120162.05930413,0
+ETD.US,D,20180829,000000,16.4359,16.5452,16.2185,16.4025,221588.8203304,0
+ETD.US,D,20180830,000000,16.4025,16.4025,16.0029,16.0384,236071.6474297,0
+ETD.US,D,20180831,000000,15.9656,16.184,15.8574,16.1467,257339.22235931,0
+ETD.US,D,20180904,000000,16.1093,16.184,15.8937,16.1467,290376.76906346,0
+ETD.US,D,20180905,000000,16.0757,16.2185,15.9311,16.1467,411208.95269176,0
+ETD.US,D,20180906,000000,16.2185,16.2185,15.9311,16.1093,318992.74779696,0
+ETD.US,D,20180907,000000,16.0029,16.3631,15.9311,16.3296,524497.54054011,0
+ETD.US,D,20180910,000000,16.4734,16.7627,16.1467,16.6908,492650.97803201,0
+ETD.US,D,20180911,000000,16.5844,16.6908,16.4025,16.4734,260779.61141295,0
+ETD.US,D,20180912,000000,16.5097,16.5097,15.8937,15.9311,412481.35386178,0
+ETD.US,D,20180913,000000,16.0029,16.0029,15.6045,15.6753,358465.36686632,0
+ETD.US,D,20180914,000000,15.7117,15.9445,15.4224,15.8937,258116.8588414,0
+ETD.US,D,20180917,000000,15.8937,16.1093,15.7481,15.7836,257827.72420309,0
+ETD.US,D,20180918,000000,15.7481,15.8219,15.547,15.6389,320829.84874794,0
+ETD.US,D,20180919,000000,15.6389,15.9311,15.547,15.8219,325099.02084424,0
+ETD.US,D,20180920,000000,15.8574,16.0384,15.6753,16.0029,213106.84173516,0
+ETD.US,D,20180921,000000,15.9656,16.1467,15.5306,15.7481,707949.81522004,0
+ETD.US,D,20180924,000000,15.6753,15.6753,15.385,15.5306,162338.13943202,0
+ETD.US,D,20180925,000000,15.6045,15.6389,15.3112,15.5306,176506.78051641,0
+ETD.US,D,20180926,000000,15.5661,15.7481,15.5661,15.5661,306765.5883994,0
+ETD.US,D,20180927,000000,15.5306,15.5306,14.9501,14.9846,362183.40867732,0
+ETD.US,D,20180928,000000,14.9846,15.2049,14.8399,15.0583,435591.24877915,0
+ETD.US,D,20181001,000000,15.087,15.1972,14.9348,15.0382,375311.37382529,0
+ETD.US,D,20181002,000000,15.0382,15.1522,14.8629,14.884,302901.41355821,0
+ETD.US,D,20181003,000000,14.9501,15.1972,14.8753,15.1522,403398.14222803,0
+ETD.US,D,20181004,000000,15.1245,15.1896,14.9568,15.0305,218554.47233921,0
+ETD.US,D,20181005,000000,15.0305,15.065,14.2536,14.4059,420181.52074549,0
+ETD.US,D,20181008,000000,14.3829,14.5592,14.3178,14.5592,508548.16410209,0
+ETD.US,D,20181009,000000,14.5209,14.5554,14.061,14.1185,600437.65729367,0
+ETD.US,D,20181010,000000,14.1108,14.3437,13.8762,14.1626,558803.31318485,0
+ETD.US,D,20181011,000000,14.2517,15.613,14.0898,15.0123,1244983.4821359,0
+ETD.US,D,20181012,000000,15.0621,15.2183,14.8514,14.9807,644419.52415178,0
+ETD.US,D,20181015,000000,14.9089,15.3055,14.9089,15.157,478025.1493246,0
+ETD.US,D,20181016,000000,15.2241,15.6265,15.0621,15.6082,525693.74377296,0
+ETD.US,D,20181017,000000,15.4799,15.4876,15.0267,15.3342,680119.82342749,0
+ETD.US,D,20181018,000000,15.2988,15.4387,14.8945,14.9463,377145.34335419,0
+ETD.US,D,20181019,000000,14.9395,15.0487,14.6244,14.6454,456334.83241478,0
+ETD.US,D,20181022,000000,14.6914,14.7949,14.381,14.6981,503933.49177013,0
+ETD.US,D,20181023,000000,14.5122,14.9022,14.4692,14.7125,541243.34199266,0
+ETD.US,D,20181024,000000,14.7268,14.9807,14.1769,14.2929,521894.28498799,0
+ETD.US,D,20181025,000000,13.9345,14.9165,13.9345,14.5506,737536.53479695,0
+ETD.US,D,20181026,000000,14.1405,14.6176,13.7094,14.4327,825144.33020393,0
+ETD.US,D,20181029,000000,14.4692,14.6819,14.1903,14.3005,559040.25745522,0
+ETD.US,D,20181030,000000,14.2354,14.609,14.2354,14.6013,505897.93721885,0
+ETD.US,D,20181031,000000,14.6656,14.9807,13.9939,14.0227,496812.63797039,0
+ETD.US,D,20181101,000000,13.9278,14.4739,13.9278,14.4184,1340724.6244803,0
+ETD.US,D,20181102,000000,14.4769,14.7403,14.2709,14.4989,439420.97797752,0
+ETD.US,D,20181105,000000,14.4547,14.5927,13.9049,13.9499,970313.92620321,0
+ETD.US,D,20181106,000000,13.8838,14.3465,13.855,14.2872,593455.6298726,0
+ETD.US,D,20181107,000000,14.2785,14.7268,14.0084,14.4922,515593.86377202,0
+ETD.US,D,20181108,000000,14.4692,14.6454,14.3312,14.4624,340050.51744752,0
+ETD.US,D,20181109,000000,14.4126,14.586,14.2872,14.5122,461202.10612751,0
+ETD.US,D,20181112,000000,14.4855,14.565,14.1549,14.1903,278217.4571442,0
+ETD.US,D,20181113,000000,14.2517,14.5075,14.1549,14.4327,408080.66203831,0
+ETD.US,D,20181114,000000,14.5075,14.6176,14.1473,14.1626,657133.09777842,0
+ETD.US,D,20181115,000000,14.0965,14.1032,13.5743,14.0084,488724.17474931,0
+ETD.US,D,20181116,000000,13.8838,14.4327,13.833,14.3398,469245.68563218,0
+ETD.US,D,20181119,000000,14.3523,14.4989,14.0227,14.1242,462332.54949678,0
+ETD.US,D,20181120,000000,14.1549,14.6742,14.1032,14.3465,590126.92820632,0
+ETD.US,D,20181121,000000,14.3465,14.954,14.3005,14.9242,422667.86987346,0
+ETD.US,D,20181123,000000,14.86,15.4348,14.86,14.997,380834.15855916,0
+ETD.US,D,20181126,000000,15.1503,15.3112,14.7268,15.0621,599263.37401535,0
+ETD.US,D,20181127,000000,14.9683,15.1072,14.6981,14.9769,350263.12864316,0
+ETD.US,D,20181128,000000,14.9807,15.3189,14.6981,15.2902,348409.32677445,0
+ETD.US,D,20181129,000000,15.2835,15.3026,14.9769,15.1886,269558.03129801,0
+ETD.US,D,20181130,000000,15.1503,15.3055,15.0929,15.2241,263755.50619205,0
+ETD.US,D,20181203,000000,15.3793,15.5258,15.1436,15.2471,626070.43459656,0
+ETD.US,D,20181204,000000,15.2471,15.3112,14.4002,14.4989,512526.11394537,0
+ETD.US,D,20181206,000000,14.3733,14.7268,14.1032,14.7125,427664.57569864,0
+ETD.US,D,20181207,000000,14.7029,14.9022,14.3733,14.4261,206361.75858448,0
+ETD.US,D,20181210,000000,14.4327,14.5075,14.1185,14.2057,299140.57564549,0
+ETD.US,D,20181211,000000,14.36,14.5438,14.1769,14.2651,212160.10846099,0
+ETD.US,D,20181212,000000,14.3523,14.5803,14.198,14.3235,316119.14613899,0
+ETD.US,D,20181213,000000,14.3158,14.4327,13.9049,13.9499,332268.93358983,0
+ETD.US,D,20181214,000000,13.7813,14.1626,13.6567,13.6644,444197.44045005,0
+ETD.US,D,20181217,000000,13.6204,14.061,13.4881,13.8033,650863.99078321,0
+ETD.US,D,20181218,000000,13.8177,14.1032,13.7305,13.855,395149.9764811,0
+ETD.US,D,20181219,000000,13.8838,13.9939,13.2918,13.3655,299187.54697663,0
+ETD.US,D,20181220,000000,13.239,13.5916,13.1317,13.2534,371660.13568523,0
+ETD.US,D,20181221,000000,13.2687,13.6271,12.9679,13.0407,1051686.0164505,0
+ETD.US,D,20181224,000000,13.0407,13.1863,12.7418,12.806,368810.5415965,0
+ETD.US,D,20181226,000000,12.8357,13.1231,12.5665,13.0829,578806.8374033,0
+ETD.US,D,20181227,000000,12.851,13.1451,12.7178,13.1374,493700.00442731,0
+ETD.US,D,20181228,000000,13.1078,13.3291,12.9373,13.1451,469104.77163879,0
+ETD.US,D,20181231,000000,13.1451,13.3128,12.7331,12.8875,464038.13072058,0
+ETD.US,D,20190102,000000,12.7331,13.2841,12.7331,13.0905,513110.64606614,0
+ETD.US,D,20190103,000000,13.0111,13.4307,12.8855,13.1863,466477.50851741,0
+ETD.US,D,20190104,000000,13.2294,13.8762,13.2294,13.7506,539211.04906564,0
+ETD.US,D,20190107,000000,13.7813,14.4989,13.7506,14.2431,707502.02186324,0
+ETD.US,D,20190108,000000,14.4126,14.5352,14.1971,14.36,711821.29671274,0
+ETD.US,D,20190109,000000,14.3743,14.6416,14.2354,14.6099,406884.45880545,0
+ETD.US,D,20190110,000000,14.4855,14.563,14.1424,14.5314,324810.9300133,0
+ETD.US,D,20190111,000000,14.3916,14.4471,14.174,14.2593,469580.74779426,0
+ETD.US,D,20190114,000000,14.174,14.6886,14.174,14.4298,320964.49989719,0
+ETD.US,D,20190115,000000,14.3992,14.3992,13.9853,14.1789,287176.45570227,0
+ETD.US,D,20190116,000000,14.1185,14.5563,14.0879,14.4375,324143.9371112,0
+ETD.US,D,20190117,000000,14.36,14.5918,14.36,14.5563,347421.8850133,0
+ETD.US,D,20190118,000000,14.585,14.7268,14.3293,14.563,371684.14325447,0
+ETD.US,D,20190122,000000,14.4624,14.5563,14.2526,14.3743,333001.68635551,0
+ETD.US,D,20190123,000000,14.3829,14.5008,14.2354,14.3829,241023.46953846,0
+ETD.US,D,20190124,000000,14.3829,14.6099,14.2737,14.4165,274482.71441545,0
+ETD.US,D,20190125,000000,14.4931,14.6886,14.4078,14.633,327851.54084863,0
+ETD.US,D,20190128,000000,14.5918,14.7901,14.4298,14.6262,554127.05621872,0
+ETD.US,D,20190129,000000,14.04,14.4298,13.1816,14.0247,1606623.0671794,0
+ETD.US,D,20190130,000000,14.04,14.0879,13.5782,14.0783,682485.09090187,0
+ETD.US,D,20190131,000000,14.0783,14.8112,14.0476,14.8045,665240.34953194,0
+ETD.US,D,20190201,000000,14.8897,14.9597,14.6099,14.7335,470334.37670711,0
+ETD.US,D,20190204,000000,14.4298,14.8734,14.2967,14.8112,468522.32713273,0
+ETD.US,D,20190205,000000,14.8112,14.9214,14.7115,14.8667,353519.8076017,0
+ETD.US,D,20190206,000000,14.8734,14.9069,14.3916,14.4078,467233.22504497,0
+ETD.US,D,20190207,000000,14.3293,14.6378,14.2813,14.5918,428738.65347055,0
+ETD.US,D,20190208,000000,14.6483,15.0315,14.6483,14.9999,373325.00842205,0
+ETD.US,D,20190211,000000,15.0066,15.1215,14.7959,14.9597,269288.72899951,0
+ETD.US,D,20190212,000000,15.0478,15.4032,15.0478,15.249,490536.22432367,0
+ETD.US,D,20190213,000000,15.2567,15.4377,15.0066,15.0689,257279.72533988,0
+ETD.US,D,20190214,000000,14.9999,15.273,14.8983,15.2192,280897.95444084,0
+ETD.US,D,20190215,000000,15.2567,15.4674,15.1953,15.4128,239450.45184919,0
+ETD.US,D,20190219,000000,15.3899,15.5833,15.3046,15.3822,239899.28901335,0
+ETD.US,D,20190220,000000,15.4511,15.5058,15.2414,15.3342,405885.53516336,0
+ETD.US,D,20190221,000000,15.273,15.4128,15.0766,15.2116,304510.96450502,0
+ETD.US,D,20190222,000000,15.249,15.4301,15.1694,15.3591,180731.0688963,0
+ETD.US,D,20190225,000000,15.6016,16.1534,15.5527,15.7251,451503.04815226,0
+ETD.US,D,20190226,000000,15.6926,15.9666,15.6926,15.864,307339.68244658,0
+ETD.US,D,20190227,000000,15.843,15.8583,15.3659,15.3956,228534.31449391,0
+ETD.US,D,20190228,000000,15.3822,15.7022,15.249,15.6619,213760.26514159,0
+ETD.US,D,20190301,000000,15.7864,15.9359,15.5527,15.8286,324695.0673965,0
+ETD.US,D,20190304,000000,15.8707,15.8851,15.3103,15.499,456975.73013291,0
+ETD.US,D,20190305,000000,15.5143,15.5143,15.249,15.2567,301066.40022194,0
+ETD.US,D,20190306,000000,15.2414,15.456,15.1781,15.3342,226431.04266652,0
+ETD.US,D,20190307,000000,15.3189,15.3822,15.0689,15.0995,250569.08783202,0
+ETD.US,D,20190308,000000,15.0315,15.2116,14.9328,15.1091,383985.4129745,0
+ETD.US,D,20190311,000000,15.203,15.3189,15.0862,15.2816,383530.31296618,0
+ETD.US,D,20190312,000000,15.2883,15.4215,15.0995,15.1694,267433.88332345,0
+ETD.US,D,20190313,000000,15.2192,15.273,14.9377,15.0238,204077.90808406,0
+ETD.US,D,20190314,000000,14.9999,14.9999,14.6186,14.7729,318942.64504376,0
+ETD.US,D,20190315,000000,14.7729,14.953,14.6627,14.9377,744888.07002294,0
+ETD.US,D,20190318,000000,14.9299,15.1474,14.8428,15.1245,536428.25864785,0
+ETD.US,D,20190319,000000,15.1694,15.2251,15.0535,15.0862,281293.55742972,0
+ETD.US,D,20190320,000000,15.0766,15.1694,14.679,14.8524,451620.99838377,0
+ETD.US,D,20190321,000000,14.8275,15.1245,14.8275,14.9299,341155.90944018,0
+ETD.US,D,20190322,000000,14.837,14.953,14.4165,14.4692,338356.41810466,0
+ETD.US,D,20190325,000000,14.3829,14.861,14.3829,14.7901,279110.95624308,0
+ETD.US,D,20190326,000000,14.8667,15.0938,14.8667,15.0066,254253.72780755,0
+ETD.US,D,20190327,000000,15.0478,15.2365,14.9683,15.1245,221990.68616342,0
+ETD.US,D,20190328,000000,15.1474,15.2969,15.0162,15.1407,182593.22122387,0
+ETD.US,D,20190329,000000,15.1627,15.2643,14.7824,14.9214,330276.30534244,0
+ETD.US,D,20190401,000000,14.9826,15.0766,14.7959,14.9597,252065.90758412,0
+ETD.US,D,20190402,000000,14.953,14.953,14.7729,14.7901,242863.70191151,0
+ETD.US,D,20190403,000000,14.8667,14.9769,14.8112,14.953,160653.43435539,0
+ETD.US,D,20190404,000000,14.9769,15.2192,14.9597,15.2116,179593.31887552,0
+ETD.US,D,20190405,000000,15.2643,15.4128,15.2327,15.2567,301010.03462458,0
+ETD.US,D,20190408,000000,15.1877,15.4032,15.0315,15.2567,331101.95696302,0
+ETD.US,D,20190409,000000,15.2567,15.3189,15.1474,15.1877,260083.39190482,0
+ETD.US,D,20190410,000000,15.2576,15.6877,15.2576,15.6361,279638.07895912,0
+ETD.US,D,20190411,000000,15.5555,16.0212,15.5555,15.9417,391380.78810952,0
+ETD.US,D,20190412,000000,16.0068,16.0566,15.6839,15.7059,177395.06057851,0
+ETD.US,D,20190415,000000,15.7385,15.9043,15.7289,15.8478,173974.50386468,0
+ETD.US,D,20190416,000000,15.8478,16.0068,15.7538,15.9992,233187.60769814,0
+ETD.US,D,20190417,000000,16.0614,16.1073,15.9043,16.0288,205692.67806767,0
+ETD.US,D,20190418,000000,16.0375,16.0614,15.7059,15.7922,333627.97077062,0
+ETD.US,D,20190422,000000,15.7615,15.7701,15.2979,15.3524,305541.20236787,0
+ETD.US,D,20190423,000000,15.4405,15.7999,15.3917,15.6361,509546.04393683,0
+ETD.US,D,20190424,000000,15.6063,16.0212,15.5096,15.9282,329723.08744244,0
+ETD.US,D,20190425,000000,15.9493,15.9493,15.4856,15.5555,232664.66021153,0
+ETD.US,D,20190426,000000,15.5555,15.8966,15.4473,15.8794,265608.26425341,0
+ETD.US,D,20190429,000000,15.8478,16.1936,15.7922,16.0777,440533.67662169,0
+ETD.US,D,20190430,000000,16.503,18.0704,16.459,17.4084,1153611.7173941,0
+ETD.US,D,20190501,000000,17.5598,17.5598,16.8728,17.188,934641.80972618,0
+ETD.US,D,20190502,000000,17.212,17.7303,17.212,17.6594,378053.45575609,0
+ETD.US,D,20190503,000000,17.7303,17.8165,17.6594,17.7542,235898.37540819,0
+ETD.US,D,20190506,000000,17.5033,18.1489,17.4937,18.1403,436788.49581936,0
+ETD.US,D,20190507,000000,18.0847,18.2036,17.5808,17.6671,354498.89890399,0
+ETD.US,D,20190508,000000,17.6747,17.7801,17.4717,17.7236,624198.88800275,0
+ETD.US,D,20190509,000000,17.6747,18.0081,17.487,17.8577,443755.90993741,0
+ETD.US,D,20190510,000000,17.8654,17.9994,17.6594,17.9918,173746.95386052,0
+ETD.US,D,20190513,000000,17.7715,17.8797,17.463,17.5808,285915.53641319,0
+ETD.US,D,20190514,000000,17.5894,17.8893,17.4084,17.7877,234627.01804552,0
+ETD.US,D,20190515,000000,17.6671,17.9823,17.5894,17.9592,384050.12903072,0
+ETD.US,D,20190516,000000,17.9823,18.1097,17.7456,17.7801,190065.83810345,0
+ETD.US,D,20190517,000000,17.6747,17.8711,17.6747,17.8328,341965.90395038,0
+ETD.US,D,20190520,000000,17.7801,17.9276,17.6671,17.6834,372762.39625581,0
+ETD.US,D,20190521,000000,17.7016,17.8424,17.5598,17.5971,243215.46499133,0
+ETD.US,D,20190522,000000,17.4717,17.4937,17.1401,17.1794,416478.0922375,0
+ETD.US,D,20190523,000000,17.0692,17.1555,16.779,16.8796,354956.08652702,0
+ETD.US,D,20190524,000000,16.9658,17.3289,16.9658,17.282,216441.80624559,0
+ETD.US,D,20190528,000000,17.3289,17.4477,17.0386,17.0444,121277.88937038,0
+ETD.US,D,20190529,000000,16.8565,17.0299,16.732,16.8316,373713.30475942,0
+ETD.US,D,20190530,000000,16.8882,17.1555,16.8565,17.1085,271920.16735031,0
+ETD.US,D,20190531,000000,16.9428,16.9428,16.596,16.7148,306593.36018525,0
+ETD.US,D,20190603,000000,16.6994,16.8565,16.4006,16.4455,318670.21132319,0
+ETD.US,D,20190604,000000,16.6439,16.8959,16.574,16.8882,237948.4130603,0
+ETD.US,D,20190605,000000,16.9974,17.1133,16.574,16.7608,208999.45977942,0
+ETD.US,D,20190606,000000,16.6372,16.8402,16.4092,16.5577,477666.07959327,0
+ETD.US,D,20190607,000000,16.596,16.6831,16.4312,16.4704,442697.48927587,0
+ETD.US,D,20190610,000000,16.4542,16.6295,16.4006,16.503,208962.92652187,0
+ETD.US,D,20190611,000000,16.6036,16.7148,16.367,16.4704,464629.96949285,0
+ETD.US,D,20190612,000000,16.4092,16.7464,16.3527,16.4877,326873.4933537,0
+ETD.US,D,20190613,000000,16.5251,16.7397,16.367,16.5577,238966.12523484,0
+ETD.US,D,20190614,000000,16.5673,16.708,16.5097,16.5251,164261.87639375,0
+ETD.US,D,20190617,000000,16.5251,16.5787,16.186,16.2817,287182.71854642,0
+ETD.US,D,20190618,000000,16.4006,16.6439,16.2214,16.3047,331886.90009662,0
+ETD.US,D,20190619,000000,16.2262,16.5816,16.07,16.5328,325219.05869047,0
+ETD.US,D,20190620,000000,16.6036,16.7397,15.958,16.0777,554842.0642593,0
+ETD.US,D,20190621,000000,16.0068,16.0681,15.7922,15.8564,571663.01984166,0
+ETD.US,D,20190624,000000,15.8966,16.0212,15.8267,15.8707,294615.67074636,0
+ETD.US,D,20190625,000000,15.9129,16.2176,15.8631,15.9417,387533.31418607,0
+ETD.US,D,20190626,000000,15.9493,16.2454,15.9129,15.9493,305508.84433975,0
+ETD.US,D,20190627,000000,15.9992,16.2262,15.9914,16.1936,338365.81237088,0
+ETD.US,D,20190628,000000,16.2262,16.6295,16.2176,16.5883,552741.92385399,0
+ETD.US,D,20190701,000000,16.708,17.0529,16.2894,16.6668,461018.39603242,0
+ETD.US,D,20190702,000000,16.6113,16.7464,16.4877,16.6113,189564.81057136,0
+ETD.US,D,20190703,000000,16.6668,16.6956,16.4312,16.5673,131365.243683,0
+ETD.US,D,20190705,000000,16.4963,16.5816,16.3133,16.5097,267729.2808059,0
+ETD.US,D,20190708,000000,16.4455,16.5404,16.3219,16.4781,394281.52875882,0
+ETD.US,D,20190709,000000,16.4302,16.5682,16.1045,16.2798,338625.72040316,0
+ETD.US,D,20190710,000000,16.3115,16.5491,16.2003,16.4781,342098.46748491,0
+ETD.US,D,20190711,000000,16.4455,16.4455,16.1687,16.344,213206.00343421,0
+ETD.US,D,20190712,000000,16.3574,16.5749,16.2798,16.4877,299462.06831192,0
+ETD.US,D,20190715,000000,16.5097,16.5097,16.1285,16.4704,324341.21670197,0
+ETD.US,D,20190716,000000,16.4542,17.0903,16.3115,17.0424,388870.43141231,0
+ETD.US,D,20190717,000000,17.1296,17.1296,16.7253,16.7253,325487.3171816,0
+ETD.US,D,20190718,000000,16.4302,16.7416,16.1917,16.4302,197427.811403,0
+ETD.US,D,20190719,000000,16.3996,16.6764,16.391,16.3996,231373.47050905,0
+ETD.US,D,20190722,000000,16.4781,16.4781,16.1687,16.2875,196079.21229581,0
+ETD.US,D,20190723,000000,16.3029,16.391,16.1448,16.3747,116444.01749313,0
+ETD.US,D,20190724,000000,16.3201,16.5969,16.2798,16.5097,212046.33345891,0
+ETD.US,D,20190725,000000,16.4877,16.6085,16.3029,16.3996,406362.55512619,0
+ETD.US,D,20190726,000000,16.5097,16.6132,16.2472,16.6046,315475.1169988,0
+ETD.US,D,20190729,000000,16.5893,16.6841,16.4302,16.4618,292020.76565311,0
+ETD.US,D,20190730,000000,16.4245,16.9313,16.3823,16.5826,322746.27905817,0
+ETD.US,D,20190731,000000,16.5893,16.7329,16.3201,16.3574,402774.989235,0
+ETD.US,D,20190801,000000,15.6188,16.3278,14.5707,14.6195,1088534.5038205,0
+ETD.US,D,20190802,000000,14.563,14.5707,13.8483,13.9431,816085.12613944,0
+ETD.US,D,20190805,000000,13.7372,14.1578,13.6883,13.9508,539113.9749813,0
+ETD.US,D,20190806,000000,13.9978,14.1012,13.5849,13.9586,359696.015742,0
+ETD.US,D,20190807,000000,13.8158,14.1578,13.7516,14.0677,550635.52060452,0
+ETD.US,D,20190808,000000,14.0946,14.2536,13.8866,14.245,463096.6164832,0
+ETD.US,D,20190809,000000,14.2134,14.2536,13.8838,14.1491,354713.92321984,0
+ETD.US,D,20190812,000000,14.039,14.3417,13.9586,14.1491,401261.46856516,0
+ETD.US,D,20190813,000000,14.1348,14.6981,14.1348,14.404,213184.08347968,0
+ETD.US,D,20190814,000000,14.221,14.2641,13.9978,14.1099,564094.37268513,0
+ETD.US,D,20190815,000000,14.1885,14.3331,14.0639,14.0677,303962.9656418,0
+ETD.US,D,20190816,000000,14.1252,14.2766,13.9672,14.1799,356727.4276144,0
+ETD.US,D,20190819,000000,14.3704,14.6348,14.3005,14.3417,283495.99095617,0
+ETD.US,D,20190820,000000,14.2919,14.379,14.0898,14.2057,340641.31241244,0
+ETD.US,D,20190821,000000,14.4433,14.5783,14.245,14.2603,297501.79809264,0
+ETD.US,D,20190822,000000,14.2134,14.471,14.153,14.404,162395.54883674,0
+ETD.US,D,20190823,000000,14.3082,14.4194,14.0859,14.0946,376578.55595852,0
+ETD.US,D,20190826,000000,14.1971,14.2057,13.7756,13.8627,282041.96730576,0
+ETD.US,D,20190827,000000,13.9269,13.9269,13.5293,13.5533,241401.32780225,0
+ETD.US,D,20190828,000000,13.514,13.8397,13.4344,13.7995,267783.55878855,0
+ETD.US,D,20190829,000000,13.9019,14.1185,13.743,13.7516,191621.11106762,0
+ETD.US,D,20190830,000000,13.8158,13.8358,13.5533,13.6711,152188.15667789,0
+ETD.US,D,20190903,000000,13.5849,13.6711,13.3559,13.4182,289219.18670287,0
+ETD.US,D,20190904,000000,13.5207,13.5293,13.2189,13.4095,214374.02386838,0
+ETD.US,D,20190905,000000,13.5533,14.1012,13.5417,13.9345,363208.42750338,0
+ETD.US,D,20190906,000000,13.9672,14.3963,13.9672,14.2852,281554.50926935,0
+ETD.US,D,20190909,000000,14.2919,14.4835,14.2364,14.4673,256567.84872137,0
+ETD.US,D,20190910,000000,14.4606,14.8495,14.3561,14.8092,276721.68119945,0
+ETD.US,D,20190911,000000,14.8657,15.1119,14.6579,15.0554,231018.57600716,0
+ETD.US,D,20190912,000000,15.1274,15.3016,14.8724,15.2538,368072.56979403,0
+ETD.US,D,20190913,000000,15.3016,15.5009,15.1427,15.3812,289163.86491287,0
+ETD.US,D,20190916,000000,15.294,15.6063,15.2078,15.4521,281434.47142312,0
+ETD.US,D,20190917,000000,15.4138,15.4138,14.9453,15.2222,203807.56197821,0
+ETD.US,D,20190918,000000,15.2145,15.2222,14.8724,15.0076,277364.66653229,0
+ETD.US,D,20190919,000000,15.0487,15.1666,14.7326,14.7776,236491.25798782,0
+ETD.US,D,20190920,000000,14.7451,14.8792,14.5391,14.563,573231.8623015,0
+ETD.US,D,20190923,000000,14.5075,14.8571,14.5075,14.7058,373334.40268828,0
+ETD.US,D,20190924,000000,14.7451,15.0392,14.7451,14.9367,361567.56233581,0
+ETD.US,D,20190925,000000,15.0315,15.1666,14.7297,14.8581,230843.21637093,0
+ETD.US,D,20190926,000000,14.8341,14.8792,14.585,14.7144,172965.142149,0
+ETD.US,D,20190927,000000,14.8016,15.2222,14.7613,15.0076,377442.82845136,0
+ETD.US,D,20190930,000000,15.0554,15.3649,14.8792,15.1829,371976.40931485,0
+ETD.US,D,20191001,000000,15.2471,15.4846,15.0315,15.0487,239479.67845523,0
+ETD.US,D,20191002,000000,15.0315,15.0315,14.7374,14.9051,317844.5597026,0
+ETD.US,D,20191003,000000,14.8965,14.8965,14.2603,14.4912,204506.9129084,0
+ETD.US,D,20191004,000000,14.5391,14.7613,14.427,14.7297,202440.17433856,0
+ETD.US,D,20191007,000000,14.6981,15.1072,14.6502,15.0162,341934.58972962,0
+ETD.US,D,20191008,000000,14.9453,15.1427,14.6579,15.0392,362498.6384996,0
+ETD.US,D,20191009,000000,15.1129,15.1129,14.6099,14.7106,247838.48778216,0
+ETD.US,D,20191010,000000,14.7671,14.9108,14.6866,14.8312,191186.88720648,0
+ETD.US,D,20191011,000000,14.9817,15.2518,14.9357,14.9577,229018.64110826,0
+ETD.US,D,20191014,000000,14.952,15.0957,14.792,15.0162,127717.13696502,0
+ETD.US,D,20191015,000000,15.1129,15.2979,14.9769,15.0957,125608.64610083,0
+ETD.US,D,20191016,000000,15.1129,15.3457,15.1129,15.2327,133340.1272053,0
+ETD.US,D,20191017,000000,15.2567,15.4176,15.2567,15.3936,151602.58074976,0
+ETD.US,D,20191018,000000,15.3055,15.3055,14.5506,15.249,381186.96544634,0
+ETD.US,D,20191021,000000,15.362,15.6916,15.362,15.4904,280798.79274179,0
+ETD.US,D,20191022,000000,15.4348,15.7481,15.385,15.6255,140496.47045523,0
+ETD.US,D,20191023,000000,15.5949,15.6465,15.4262,15.6255,171670.82102445,0
+ETD.US,D,20191024,000000,15.6178,15.6255,15.0957,15.2327,213211.22247101,0
+ETD.US,D,20191025,000000,15.2567,15.6255,15.2567,15.57,161097.05248275,0
+ETD.US,D,20191028,000000,15.7481,15.7558,15.57,15.5786,189373.79382475,0
+ETD.US,D,20191029,000000,15.5306,15.8794,15.4904,15.8439,212003.53735721,0
+ETD.US,D,20191030,000000,15.8919,16.0059,15.6178,16.0059,220495.95402604,0
+ETD.US,D,20191031,000000,15.9963,16.0441,15.5862,15.8439,325305.69470123,0
+ETD.US,D,20191101,000000,15.8746,16.093,15.7481,15.8746,258371.54783687,0
+ETD.US,D,20191104,000000,15.8919,15.9637,15.6581,15.8362,298172.96622416,0
+ETD.US,D,20191105,000000,16.1658,16.686,15.4003,15.8995,679731.52709012,0
+ETD.US,D,20191106,000000,15.7634,16.23,15.4348,15.6045,370070.41707822,0
+ETD.US,D,20191107,000000,15.7155,15.8995,15.5862,15.7481,365293.95460569,0
+ETD.US,D,20191108,000000,15.6045,15.8027,15.4578,15.6983,307745.72350903,0
+ETD.US,D,20191111,000000,15.5949,15.6801,15.5143,15.5306,165969.54523228,0
+ETD.US,D,20191112,000000,15.4664,15.6255,15.3055,15.4176,303137.31402122,0
+ETD.US,D,20191113,000000,15.3362,15.3362,15.0717,15.1522,187900.98164189,0
+ETD.US,D,20191114,000000,15.1206,15.2567,15.0162,15.2164,237335.69814085,0
+ETD.US,D,20191115,000000,15.2883,15.385,15.1282,15.362,312262.27794931,0
+ETD.US,D,20191118,000000,15.362,15.384,15.1369,15.1685,234069.62491608,0
+ETD.US,D,20191119,000000,15.1436,15.249,14.9108,14.9194,208118.48636884,0
+ETD.US,D,20191120,000000,14.7987,14.8217,14.6032,14.677,215766.46288463,0
+ETD.US,D,20191121,000000,14.5889,14.5889,13.7449,13.857,425829.56236238,0
+ETD.US,D,20191122,000000,13.8666,14.0351,13.7449,13.7621,225604.34723857,0
+ETD.US,D,20191125,000000,13.8426,14.2536,13.8042,14.1865,274278.12817319,0
+ETD.US,D,20191126,000000,14.1952,14.4769,14.0984,14.1224,338462.88645522,0
+ETD.US,D,20191127,000000,14.1789,14.3714,14.0735,14.3245,206091.41247862,0
+ETD.US,D,20191129,000000,14.268,14.4136,14.1396,14.3714,194566.73543333,0
+ETD.US,D,20191202,000000,14.4194,14.4452,14.1224,14.2048,268543.45054554,0
+ETD.US,D,20191203,000000,14.061,14.061,13.8024,14.0026,244054.68610757,0
+ETD.US,D,20191204,000000,14.061,14.1156,13.834,13.8426,199360.94263096,0
+ETD.US,D,20191205,000000,13.834,14.0188,13.7928,13.8177,194105.37258087,0
+ETD.US,D,20191206,000000,13.9298,14.0984,13.9298,13.9623,245583.86388778,0
+ETD.US,D,20191209,000000,13.9049,14.2201,13.857,14.1473,274837.60891734,0
+ETD.US,D,20191210,000000,14.1559,14.244,14.0438,14.0916,218298.73953637,0
+ETD.US,D,20191211,000000,14.1071,14.3082,14.061,14.2593,216959.53469541,0
+ETD.US,D,20191212,000000,14.2048,14.3973,14.1396,14.2842,205916.05284239,0
+ETD.US,D,20191213,000000,14.2115,14.3245,13.9968,14.2536,474494.99283812,0
+ETD.US,D,20191216,000000,14.3474,14.6224,14.3474,14.4136,364613.39220793,0
+ETD.US,D,20191217,000000,14.3561,14.7192,14.1224,14.6607,306934.68519148,0
+ETD.US,D,20191218,000000,14.6962,14.8945,14.654,14.8217,230481.01521752,0
+ETD.US,D,20191219,000000,14.7508,14.9951,14.701,14.9577,260480.03870106,0
+ETD.US,D,20191220,000000,14.9357,15.1206,14.8859,14.9357,508939.59186153,0
+ETD.US,D,20191223,000000,14.9999,15.0593,14.8064,15.0248,224231.74056214,0
+ETD.US,D,20191224,000000,15.0487,15.1685,14.9817,15.1685,123825.8231325,0
+ETD.US,D,20191226,000000,15.1282,15.2414,14.9577,15.1848,216557.66886239,0
+ETD.US,D,20191227,000000,15.1934,15.273,15.1168,15.2241,206325.22532693,0
+ETD.US,D,20191230,000000,15.2327,15.4348,15.1033,15.4262,322489.50244797,0
+ETD.US,D,20191231,000000,15.273,15.408,15.1848,15.3208,380656.71130821,0
+ETD.US,D,20200102,000000,15.3687,15.4176,14.839,14.9357,277409.55024871,0
+ETD.US,D,20200103,000000,14.7738,14.952,14.6454,14.8859,316547.10715598,0
+ETD.US,D,20200106,000000,14.7833,15.1522,14.7192,15.0162,250391.64058107,0
+ETD.US,D,20200107,000000,15.0392,15.0708,14.792,14.839,355186.76795324,0
+ETD.US,D,20200108,000000,14.9779,15.065,14.7978,14.8312,236193.77289064,0
+ETD.US,D,20200109,000000,14.7661,14.8064,14.3504,14.3743,365143.64634606,0
+ETD.US,D,20200110,000000,14.3839,14.3839,14.1731,14.3274,384763.04945658,0
+ETD.US,D,20200113,000000,14.3274,14.5381,14.3274,14.5122,142378.45512262,0
+ETD.US,D,20200114,000000,14.1559,14.404,13.7889,14.3504,704377.90643922,0
+ETD.US,D,20200115,000000,14.3666,14.6282,14.3015,14.5697,408434.51273283,0
+ETD.US,D,20200116,000000,14.6847,14.8639,14.6627,14.791,222941.59466702,0
+ETD.US,D,20200117,000000,14.8466,14.8639,14.5697,14.585,332711.50790985,0
+ETD.US,D,20200121,000000,14.5477,14.5783,14.2766,14.3274,340076.61263148,0
+ETD.US,D,20200122,000000,14.3925,14.6511,14.336,14.5937,390115.69359101,0
+ETD.US,D,20200123,000000,14.6205,14.7326,14.4002,14.6511,378973.05003893,0
+ETD.US,D,20200124,000000,14.6579,14.6943,14.4002,14.4232,339553.66514487,0
+ETD.US,D,20200127,000000,14.2297,14.5697,14.1731,14.2297,376895.8733955,0
+ETD.US,D,20200128,000000,14.3666,14.4232,14.1645,14.1961,305468.13585278,0
+ETD.US,D,20200129,000000,14.1645,14.2536,13.8215,13.8474,352781.83579925,0
+ETD.US,D,20200130,000000,13.8215,13.9278,13.3779,13.5054,427359.78394995,0
+ETD.US,D,20200131,000000,13.4891,13.4891,13.0896,13.1317,358992.48958237,0
+ETD.US,D,20200203,000000,13.1317,13.375,13.0254,13.0982,387100.13413229,0
+ETD.US,D,20200204,000000,13.2371,13.2697,12.8626,12.8798,306250.99137166,0
+ETD.US,D,20200205,000000,12.4965,12.7984,11.5041,12.2456,753730.16215686,0
+ETD.US,D,20200206,000000,12.1718,12.2686,11.7244,11.8556,646847.42006767,0
+ETD.US,D,20200207,000000,11.847,11.96,11.6219,11.7895,519992.46798078,0
+ETD.US,D,20200210,000000,11.7503,11.9945,11.6104,11.7809,502864.63303502,0
+ETD.US,D,20200211,000000,11.8623,11.9505,11.5539,11.7167,551785.79631359,0
+ETD.US,D,20200212,000000,11.7244,11.8786,11.6267,11.8384,377546.16537986,0
+ETD.US,D,20200213,000000,11.8709,12.0022,11.7503,11.9198,310006.61024757,0
+ETD.US,D,20200214,000000,11.9505,11.9505,11.7081,11.8384,507152.59366377,0
+ETD.US,D,20200218,000000,11.8556,12.213,11.8221,12.0243,324314.07771064,0
+ETD.US,D,20200219,000000,12.1488,12.2207,11.8709,11.8882,320868.4696202,0
+ETD.US,D,20200220,000000,11.9447,12.0243,11.7503,11.9763,252100.35322696,0
+ETD.US,D,20200221,000000,11.9686,12.0175,11.7081,11.8786,231230.46890094,0
+ETD.US,D,20200224,000000,11.5702,11.7895,11.343,11.5702,448082.49143842,0
+ETD.US,D,20200225,000000,11.5702,11.5702,10.7329,10.8718,340606.8667696,0
+ETD.US,D,20200226,000000,10.8957,11.1457,10.7491,10.9359,377347.84198173,0
+ETD.US,D,20200227,000000,10.7003,11.1064,10.6389,10.8555,528402.42386829,0
+ETD.US,D,20200228,000000,10.5958,10.9034,10.569,10.7329,462517.30339923,0
+ETD.US,D,20200302,000000,10.7912,10.8459,10.4147,10.8382,343478.38081286,0
+ETD.US,D,20200303,000000,10.8459,10.9828,10.5211,10.7415,446967.70517953,0
+ETD.US,D,20200304,000000,10.8631,11.1294,10.6505,11.1237,353928.98008624,0
+ETD.US,D,20200305,000000,10.9034,10.9762,10.684,10.8057,465741.62432967,0
+ETD.US,D,20200306,000000,10.569,10.8718,10.431,10.821,372501.44441618,0
+ETD.US,D,20200309,000000,10.2529,10.4808,9.87921,10.0814,481850.70329353,0
+ETD.US,D,20200310,000000,10.2941,10.2941,9.45673,9.68474,385883.05475226,0
+ETD.US,D,20200311,000000,9.46534,9.75851,9.26991,9.42415,352076.22202489,0
+ETD.US,D,20200312,000000,8.90385,9.13771,8.46411,8.55388,366503.7273342,0
+ETD.US,D,20200313,000000,9.1559,9.496,8.87079,9.46534,676698.2229063,0
+ETD.US,D,20200316,000000,8.47302,9.02513,8.17134,8.33468,445966.69392272,0
+ETD.US,D,20200317,000000,8.39168,8.89542,7.91142,8.65083,583214.83587828,0
+ETD.US,D,20200318,000000,8.25296,8.48902,7.56174,8.10724,404249.88903258,0
+ETD.US,D,20200319,000000,8.17987,9.90413,8.00953,9.54583,535435.59784992,0
+ETD.US,D,20200320,000000,9.57744,9.71635,8.62678,9.10705,807258.69111589,0
+ETD.US,D,20200323,000000,9.00051,9.05828,7.8868,8.64192,726105.80041393,0
+ETD.US,D,20200324,000000,8.97589,9.53816,8.97589,9.53816,471494.04668241,0
+ETD.US,D,20200325,000000,9.53816,10.0498,9.26991,9.44714,537513.8183007,0
+ETD.US,D,20200326,000000,9.48164,10.2941,9.41457,9.85335,426579.01604579,0
+ETD.US,D,20200327,000000,9.55252,9.92616,9.16357,9.17219,399610.16532401,0
+ETD.US,D,20200330,000000,9.18848,9.18848,8.25296,8.78064,456969.46728876,0
+ETD.US,D,20200331,000000,8.61078,9.11471,8.11405,8.30977,511078.35313912,0
+ETD.US,D,20200401,000000,7.96047,8.58597,7.41535,7.69175,471675.66916278,0
+ETD.US,D,20200402,000000,7.49659,8.05742,7.00474,7.25268,398453.62677078,0
+ETD.US,D,20200403,000000,7.19578,7.28516,6.81371,7.00053,399545.44926778,0
+ETD.US,D,20200406,000000,7.30144,7.92723,7.18754,7.8868,544457.22484951,0
+ETD.US,D,20200407,000000,8.22096,8.60101,7.59421,7.72432,369066.27439933,0
+ETD.US,D,20200408,000000,7.64959,8.19001,7.14232,7.97369,602093.13576426,0
+ETD.US,D,20200409,000000,8.24769,8.90567,8.24769,8.79684,315930.2170071,0
+ETD.US,D,20200413,000000,8.77269,8.9095,8.43115,8.63837,287861.19332945,0
+ETD.US,D,20200414,000000,8.87166,8.87166,8.21493,8.26503,317110.76312957,0
+ETD.US,D,20200415,000000,7.90721,8.08195,7.4416,7.94045,497019.31182737,0
+ETD.US,D,20200416,000000,8.00694,8.09019,7.58291,7.71589,350549.13185939,0
+ETD.US,D,20200417,000000,8.06499,8.50588,7.84915,8.43115,432056.91706324,0
+ETD.US,D,20200420,000000,8.10724,8.49783,8.10724,8.20716,380681.76268481,0
+ETD.US,D,20200421,000000,7.97369,8.24769,7.7658,7.83248,342403.25923359,0
+ETD.US,D,20200422,000000,7.97369,7.9987,7.68264,7.84072,201209.52546287,0
+ETD.US,D,20200423,000000,7.85739,8.49783,7.85739,8.33219,315203.72708558,0
+ETD.US,D,20200424,000000,8.48988,9.01383,8.43978,8.97953,328188.69062542,0
+ETD.US,D,20200427,000000,8.93843,9.24692,8.8227,8.93,378375.99222987,0
+ETD.US,D,20200428,000000,9.21243,9.74414,9.14345,9.58701,288187.90503266,0
+ETD.US,D,20200429,000000,9.97023,9.99799,9.17889,9.45385,646150.15675219,0
+ETD.US,D,20200430,000000,9.25267,9.66079,9.02236,9.405,437068.23619144,0
+ETD.US,D,20200501,000000,9.14536,9.67899,9.14536,9.64545,347129.61895292,0
+ETD.US,D,20200504,000000,9.47109,9.72785,9.32164,9.61192,365532.98649079,0
+ETD.US,D,20200505,000000,9.81216,9.99512,9.09612,9.16261,477252.7318793,0
+ETD.US,D,20200506,000000,9.17123,9.20284,8.5352,8.73083,441588.96586114,0
+ETD.US,D,20200507,000000,8.86246,9.13675,8.83841,8.946,393925.59044957,0
+ETD.US,D,20200508,000000,9.16261,9.5966,9.08759,9.5966,385208.75519867,0
+ETD.US,D,20200511,000000,9.42032,9.87921,9.27758,9.58701,362639.552493,0
+ETD.US,D,20200512,000000,9.35421,9.62726,7.77414,8.1814,1017878.1399158,0
+ETD.US,D,20200513,000000,8.28898,8.77269,7.89887,7.98203,606324.73079566,0
+ETD.US,D,20200514,000000,7.78257,8.43115,7.54967,8.33995,656100.77230085,0
+ETD.US,D,20200515,000000,8.2977,9.50367,8.24769,9.08003,2675752.1483978,0
+ETD.US,D,20200518,000000,9.51229,9.94345,9.45385,9.50367,472418.86000205,0
+ETD.US,D,20200519,000000,9.38775,9.52858,8.946,8.95519,629875.11241832,0
+ETD.US,D,20200520,000000,9.131,9.22105,8.54056,8.71397,592517.24705731,0
+ETD.US,D,20200521,000000,8.67209,9.65408,8.67209,9.47109,427190.68715787,0
+ETD.US,D,20200522,000000,9.54583,9.55252,9.18848,9.47972,464936.84885625,0
+ETD.US,D,20200526,000000,9.71923,9.97793,9.51996,9.94345,311496.12334816,0
+ETD.US,D,20200527,000000,9.97793,10.4176,9.97023,10.3947,311287.36187646,0
+ETD.US,D,20200528,000000,10.5671,10.5671,9.78629,9.83515,277315.60758644,0
+ETD.US,D,20200529,000000,9.65408,9.65791,9.25267,9.39637,584496.63131453,0
+ETD.US,D,20200601,000000,9.32835,9.49504,9.27183,9.32164,274818.82038489,0
+ETD.US,D,20200602,000000,9.45385,9.69432,9.40116,9.48643,372573.46712392,0
+ETD.US,D,20200603,000000,9.73743,10.2778,9.70294,10.1522,272421.1948824,0
+ETD.US,D,20200604,000000,10.1024,10.3477,9.82748,10.3017,247954.35039896,0
+ETD.US,D,20200605,000000,10.8842,11.2751,10.409,11.2329,541803.86654417,0
+ETD.US,D,20200608,000000,11.391,11.7703,11.391,11.5912,278065.06126986,0
+ETD.US,D,20200609,000000,11.2578,11.4485,10.8765,11.1668,405653.80992977,0
+ETD.US,D,20200610,000000,11.1668,11.2453,10.4435,10.4521,271994.27767277,0
+ETD.US,D,20200611,000000,9.91085,10.2854,9.82173,9.99512,566052.55528968,0
+ETD.US,D,20200612,000000,10.4684,10.502,9.54583,10.0938,331181.28632227,0
+ETD.US,D,20200615,000000,9.71923,10.4521,9.5372,10.2107,447488.56505143,0
+ETD.US,D,20200616,000000,10.7012,10.7252,10.1599,10.4924,368070.48217932,0
+ETD.US,D,20200617,000000,10.5757,10.6686,9.98653,10.112,500126.72633365,0
+ETD.US,D,20200618,000000,9.96163,10.2423,9.90413,10.1177,503567.11538729,0
+ETD.US,D,20200619,000000,10.2682,10.2682,9.50367,9.87921,1060173.2140825,0
+ETD.US,D,20200622,000000,9.79491,10.0612,9.62151,10.0009,280809.23081537,0
+ETD.US,D,20200623,000000,10.0526,10.2941,9.76808,10.1024,503526.40690031,0
+ETD.US,D,20200624,000000,9.91944,9.98653,9.23829,9.50367,370583.9702986,0
+ETD.US,D,20200625,000000,9.36955,9.49504,8.97024,9.14536,300676.01626986,0
+ETD.US,D,20200626,000000,9.03739,9.36955,8.87166,9.27183,461153.04718166,0
+ETD.US,D,20200629,000000,9.31302,9.72785,9.31302,9.64545,200831.6671991,0
+ETD.US,D,20200630,000000,9.57744,9.87921,9.57073,9.83515,890367.67680769,0
+ETD.US,D,20200701,000000,9.89554,10.0363,9.37912,9.57073,205207.30764597,0
+ETD.US,D,20200702,000000,9.79491,9.82173,9.34464,9.38775,250377.02727806,0
+ETD.US,D,20200706,000000,9.57073,9.80353,9.37912,9.80353,311086.95086362,0
+ETD.US,D,20200707,000000,9.67036,9.69432,9.44427,9.54583,242696.69273415,0
+ETD.US,D,20200708,000000,9.48643,9.66079,9.405,9.64545,151312.4023041,0
+ETD.US,D,20200709,000000,9.58701,9.58701,8.88794,8.99678,267699.01039251,0
+ETD.US,D,20200710,000000,9.03739,9.23829,8.95519,9.16261,211518.16693551,0
+ETD.US,D,20200713,000000,9.24692,9.42032,9.09612,9.23829,206034.0030739,0
+ETD.US,D,20200714,000000,9.24692,9.405,9.10513,9.34464,759091.15675015,0
+ETD.US,D,20200715,000000,9.64545,9.96163,9.62726,9.85143,192371.60855839,0
+ETD.US,D,20200716,000000,9.89554,10.1934,9.82748,10.1772,363348.29768942,0
+ETD.US,D,20200717,000000,10.1848,10.2778,9.81216,10.0009,220901.9950885,0
+ETD.US,D,20200720,000000,9.94345,9.95205,9.32835,9.52858,208135.18728658,0
+ETD.US,D,20200721,000000,9.71156,10.4684,9.62534,10.203,810131.2489665,0
+ETD.US,D,20200722,000000,10.0938,10.2193,9.94345,10.112,198438.21692604,0
+ETD.US,D,20200723,000000,10.1446,10.1685,9.91085,9.92616,314827.95643652,0
+ETD.US,D,20200724,000000,9.88595,10.0765,9.64545,9.73743,365313.7869455,0
+ETD.US,D,20200727,000000,9.71156,9.87443,9.58701,9.71923,372131.93661128,0
+ETD.US,D,20200728,000000,9.71156,10.022,9.71156,9.81216,322004.13202626,0
+ETD.US,D,20200729,000000,9.80353,10.136,9.80353,9.96163,217496.05167768,0
+ETD.US,D,20200730,000000,9.82748,10.2346,9.67036,10.2193,331583.1521553,0
+ETD.US,D,20200731,000000,10.0612,10.136,9.70294,9.84377,431395.14319794,0
+ETD.US,D,20200803,000000,9.93476,10.2682,9.80353,10.1934,299481.90065173,0
+ETD.US,D,20200804,000000,10.1177,11.5653,10.0526,11.5482,938534.16736606,0
+ETD.US,D,20200805,000000,11.0576,11.6324,10.3017,10.9819,1188201.4056403,0
+ETD.US,D,20200806,000000,11.027,11.1486,10.4349,10.6016,448264.1139188,0
+ETD.US,D,20200807,000000,10.6102,10.8008,10.5115,10.7759,416410.2447592,0
+ETD.US,D,20200810,000000,10.8334,11.324,10.8334,11.049,500343.83826422,0
+ETD.US,D,20200811,000000,11.2578,11.3077,10.8161,10.9915,426409.91925372,0
+ETD.US,D,20200812,000000,11.1084,11.118,10.3698,10.7855,480605.44111483,0
+ETD.US,D,20200813,000000,10.7098,11.0087,10.5891,10.7424,244140.27831097,0
+ETD.US,D,20200814,000000,10.6763,10.9819,10.5173,10.9522,397640.5008385,0
+ETD.US,D,20200817,000000,10.9254,11.4485,10.9254,11.4322,386696.18068454,0
+ETD.US,D,20200818,000000,11.4236,11.6142,10.9608,11.4485,751250.07587304,0
+ETD.US,D,20200819,000000,11.3997,11.7569,11.3661,11.6324,491256.45140105,0
+ETD.US,D,20200820,000000,11.4829,12.3384,11.4485,12.3135,724219.64051711,0
+ETD.US,D,20200821,000000,12.166,12.5291,11.8901,11.9639,1831647.0575266,0
+ETD.US,D,20200824,000000,12.1718,12.4889,11.9409,12.0971,432778.18794797,0
+ETD.US,D,20200825,000000,12.1306,12.2054,11.7857,11.8968,395005.93106563,0
+ETD.US,D,20200826,000000,11.9064,12.2723,11.8068,12.1891,691618.40528882,0
+ETD.US,D,20200827,000000,12.2723,12.5052,12.1018,12.2398,280703.80627216,0
+ETD.US,D,20200828,000000,12.3883,12.3883,11.8681,12.0559,347876.98502161,0
+ETD.US,D,20200831,000000,12.0147,12.0147,11.5988,11.8403,465080.89427173,0
+ETD.US,D,20200901,000000,11.8576,12.3634,11.7905,12.2896,338944.0816475,0
+ETD.US,D,20200902,000000,12.3222,12.4467,12.0741,12.2972,301273.07407893,0
+ETD.US,D,20200903,000000,12.3634,12.4803,11.9639,12.0482,293208.61842709,0
+ETD.US,D,20200904,000000,12.2475,12.2647,11.9237,12.0645,245392.84714118,0
+ETD.US,D,20200908,000000,11.9409,12.5052,11.8968,12.1718,323064.64030251,0
+ETD.US,D,20200909,000000,12.2054,12.2226,11.6487,11.7234,305419.07690693,0
+ETD.US,D,20200910,000000,11.9237,12.1134,11.6487,11.6659,470984.66869145,0
+ETD.US,D,20200911,000000,11.7311,12.0482,11.5988,11.6908,321813.11527966,0
+ETD.US,D,20200914,000000,11.7493,11.915,11.3997,11.4322,522704.27949819,0
+ETD.US,D,20200915,000000,11.4915,11.8576,11.3738,11.5251,325685.64057973,0
+ETD.US,D,20200916,000000,11.7569,12.166,11.5482,11.8652,475678.67038266,0
+ETD.US,D,20200917,000000,11.9639,12.9133,11.8068,12.8539,785986.94095684,0
+ETD.US,D,20200918,000000,12.8539,12.8539,12.4132,12.6633,1177348.9405339,0
+ETD.US,D,20200921,000000,12.5464,12.5464,11.7771,11.9237,454874.54592023,0
+ETD.US,D,20200922,000000,12.0559,12.1488,11.8144,12.0386,470139.18473106,0
+ETD.US,D,20200923,000000,12.1574,12.4391,11.5318,11.5653,373864.65682639,0
+ETD.US,D,20200924,000000,11.5653,11.641,11.2329,11.4073,343185.07094512,0
+ETD.US,D,20200925,000000,11.3077,11.5251,11.2416,11.3077,350026.18437278,0
+ETD.US,D,20200928,000000,11.4562,11.7665,11.4236,11.4417,439677.75458771,0
+ETD.US,D,20200929,000000,11.4322,11.7158,11.2502,11.3,512394.5942182,0
+ETD.US,D,20200930,000000,11.3498,11.6142,11.2071,11.2578,545154.48816499,0
+ETD.US,D,20201001,000000,11.2578,11.6736,11.2578,11.4485,467041.16449101,0
+ETD.US,D,20201002,000000,11.3077,11.6822,11.2416,11.6487,402654.95138878,0
+ETD.US,D,20201005,000000,11.6975,12.0587,11.6975,11.9725,319745.33290245,0
+ETD.US,D,20201006,000000,12.0971,12.6556,12.0223,12.03,533597.45309158,0
+ETD.US,D,20201007,000000,12.1497,12.8414,12.1497,12.7658,514403.92338333,0
+ETD.US,D,20201008,000000,12.8491,13.1537,12.3864,12.7821,341477.40210659,0
+ETD.US,D,20201009,000000,12.8251,13.1537,12.8251,13.0704,281742.39459387,0
+ETD.US,D,20201012,000000,13.0446,13.3981,13.0177,13.1863,302681.17020556,0
+ETD.US,D,20201013,000000,15.0095,15.7357,14.4692,14.9252,1416845.3199069,0
+ETD.US,D,20201014,000000,14.9165,15.0142,14.3005,14.3858,506092.08538752,0
+ETD.US,D,20201015,000000,14.2593,14.7643,14.0716,14.4692,353498.93145454,0
+ETD.US,D,20201016,000000,14.4692,14.6895,14.3686,14.3762,271128.96137256,0
+ETD.US,D,20201019,000000,14.3686,14.6042,14.1071,14.1578,231060.3283015,0
+ETD.US,D,20201020,000000,14.2919,14.4433,14.1071,14.1578,238606.01169616,0
+ETD.US,D,20201021,000000,14.2066,14.381,14.0476,14.1156,256700.4122559,0
+ETD.US,D,20201022,000000,14.0975,14.3686,14.0476,14.3005,296231.48453733,0
+ETD.US,D,20201023,000000,14.3935,14.655,14.2517,14.4873,219527.30079735,0
+ETD.US,D,20201026,000000,14.2919,14.5697,14.0055,14.5554,297922.45245812,0
+ETD.US,D,20201027,000000,14.4624,14.6464,14.2593,14.267,254083.58720812,0
+ETD.US,D,20201028,000000,13.9221,14.1913,13.7181,13.7775,262642.80754789,0
+ETD.US,D,20201029,000000,13.7775,14.2066,13.7104,14.0218,371238.43751238,0
+ETD.US,D,20201030,000000,13.6175,13.8886,12.8912,13.5417,435210.2590933,0
+ETD.US,D,20201102,000000,13.6692,13.9221,13.469,13.8962,434884.59119744,0
+ETD.US,D,20201103,000000,14.0975,14.2593,13.8925,14.1578,290487.41264346,0
+ETD.US,D,20201104,000000,14.0476,14.336,13.8282,13.8464,209450.3845583,0
+ETD.US,D,20201105,000000,13.8962,14.267,13.8925,14.1071,255753.67898174,0
+ETD.US,D,20201106,000000,14.2066,14.267,13.947,14.0572,278203.88764853,0
+ETD.US,D,20201109,000000,14.7729,15.1522,13.9288,13.9288,338593.36237503,0
+ETD.US,D,20201110,000000,14.0716,14.5621,14.0055,14.4116,394628.07280185,0
+ETD.US,D,20201111,000000,14.4624,14.5371,14.2248,14.4528,241249.97573526,0
+ETD.US,D,20201112,000000,14.3686,14.4528,13.9029,14.0314,239866.93098524,0
+ETD.US,D,20201113,000000,14.267,14.655,14.267,14.494,303817.87641898,0
+ETD.US,D,20201116,000000,14.7652,15.2461,14.587,15.0267,325264.98621425,0
+ETD.US,D,20201117,000000,14.9079,15.3553,14.7441,15.203,256341.34252457,0
+ETD.US,D,20201118,000000,15.203,15.659,15.203,15.271,365120.68258417,0
+ETD.US,D,20201119,000000,15.3055,15.4904,15.1618,15.4148,259305.75542274,0
+ETD.US,D,20201120,000000,15.3553,15.6169,15.1024,15.1685,239499.51079504,0
+ETD.US,D,20201123,000000,15.3132,15.364,15.1522,15.2873,174133.16258317,0
+ETD.US,D,20201124,000000,15.6504,15.8535,15.4483,15.8113,258350.6716897,0
+ETD.US,D,20201125,000000,15.7261,15.9378,15.5421,15.887,215187.14980066,0
+ETD.US,D,20201127,000000,15.9445,15.9445,15.5335,15.7357,125752.6915163,0
+ETD.US,D,20201130,000000,15.6773,15.752,15.2873,15.4148,359900.60198427,0
+ETD.US,D,20201201,000000,15.6102,15.7012,15.5076,15.6331,318244.33792092,0
+ETD.US,D,20201202,000000,15.4722,15.7855,15.4722,15.7089,195050.01824032,0
+ETD.US,D,20201203,000000,15.7357,16.0059,15.6293,15.8688,302374.29084215,0
+ETD.US,D,20201204,000000,16.0231,16.2338,15.9043,16.1055,202330.57456592,0
+ETD.US,D,20201207,000000,16.1055,16.1055,15.6102,15.6418,220475.07787887,0
+ETD.US,D,20201208,000000,15.5747,15.8113,15.4483,15.6418,229226.3587726,0
+ETD.US,D,20201209,000000,15.8688,16.3584,15.8611,16.0145,241316.77940621,0
+ETD.US,D,20201210,000000,15.8535,16.0729,15.637,16.0059,208293.84600507,0
+ETD.US,D,20201211,000000,15.9445,16.0231,15.8113,15.9139,283261.13430051,0
+ETD.US,D,20201214,000000,16.1658,16.1658,15.659,15.6677,231972.61593284,0
+ETD.US,D,20201215,000000,15.6677,16.0806,15.6677,16.0298,282958.43016653,0
+ETD.US,D,20201216,000000,16.1984,16.2415,15.8372,15.8535,240697.80164261,0
+ETD.US,D,20201217,000000,15.9445,16.0643,15.6504,15.9627,343392.78860946,0
+ETD.US,D,20201218,000000,16.047,16.3584,15.9445,16.1399,1313516.7418735,0
+ETD.US,D,20201221,000000,15.8611,16.4025,15.8611,16.367,304717.63836201,0
+ETD.US,D,20201222,000000,16.4427,17.0511,16.367,16.9159,309704.94992096,0
+ETD.US,D,20201223,000000,17.0003,17.0511,16.6966,16.9754,306030.74801901,0
+ETD.US,D,20201224,000000,16.9322,17.0348,16.7637,16.9418,166980.99456267,0
+ETD.US,D,20201228,000000,17.1104,17.4305,16.9418,17.0846,262325.4901109,0
+ETD.US,D,20201229,000000,17.0175,17.0175,16.595,16.891,288764.08669457,0
+ETD.US,D,20201230,000000,17.0003,17.212,16.8997,17.119,176805.30942095,0
+ETD.US,D,20201231,000000,17.1449,17.1775,16.9505,17.0511,142578.86613546,0
+ETD.US,D,20210104,000000,17.0769,17.4103,16.7406,17.1602,267225.12185174,0
+ETD.US,D,20210105,000000,17.1602,17.8175,17.1602,17.6249,405046.31404712,0
+ETD.US,D,20210106,000000,17.6182,18.922,17.6182,18.65,539774.70503923,0
+ETD.US,D,20210107,000000,18.6682,18.8368,18.3339,18.5734,298861.87908077,0
+ETD.US,D,20210108,000000,18.5389,18.5993,17.9248,18.2831,296417.28224714,0
+ETD.US,D,20210111,000000,18.2744,18.8981,18.0349,18.8301,283320.63131994,0
+ETD.US,D,20210112,000000,18.7688,19.085,18.6318,19.0687,281200.65857481,0
+ETD.US,D,20210113,000000,19.2478,19.2746,18.6586,18.7257,251199.54747656,0
+ETD.US,D,20210114,000000,20.1704,20.2805,19.5975,19.9577,652741.80022117,0
+ETD.US,D,20210115,000000,19.7508,19.8715,19.4442,19.563,325109.45891782,0
+ETD.US,D,20210119,000000,20.0161,20.3496,19.8954,20.203,419065.69067924,0
+ETD.US,D,20210120,000000,20.3572,20.819,19.9731,20.3237,270525.64071935,0
+ETD.US,D,20210121,000000,20.3658,20.409,20.0161,20.2882,269555.94368329,0
+ETD.US,D,20210122,000000,20.135,20.7251,19.9769,20.7078,330241.85969961,0
+ETD.US,D,20210125,000000,20.5709,21.4925,20.3064,20.545,483666.92809733,0
+ETD.US,D,20210126,000000,20.7596,20.9483,20.3831,20.9042,362212.63528336,0
+ETD.US,D,20210127,000000,20.4597,21.366,20.3706,20.9042,483021.85514977,0
+ETD.US,D,20210128,000000,20.9042,21.2587,20.2116,20.7768,558944.22717824,0
+ETD.US,D,20210129,000000,21.7751,22.2359,20.1944,20.1944,875017.44579346,0
+ETD.US,D,20210201,000000,20.4425,20.6005,19.7689,20.2297,537045.14879673,0
+ETD.US,D,20210202,000000,20.4425,21.2214,20.1877,20.7423,648488.28523525,0
+ETD.US,D,20210203,000000,20.9646,21.1351,20.4942,20.7768,382138.9177573,0
+ETD.US,D,20210204,000000,20.8267,21.1447,20.636,20.9215,265965.24637002,0
+ETD.US,D,20210205,000000,21.1686,21.2367,20.5632,21.1945,390516.51561668,0
+ETD.US,D,20210208,000000,21.3479,22.2359,21.3067,22.1267,583864.08405527,0
+ETD.US,D,20210209,000000,22.1948,22.2034,21.4158,21.5193,344933.44827062,0
+ETD.US,D,20210210,000000,21.528,21.55,20.6743,21.0134,434186.2840746,0
+ETD.US,D,20210211,000000,21.2214,21.3306,20.4425,20.819,352423.80987527,0
+ETD.US,D,20210212,000000,20.6743,20.956,20.4693,20.5277,413624.32291934,0
+ETD.US,D,20210216,000000,20.6226,20.8008,20.0075,20.3496,280793.57370499,0
+ETD.US,D,20210217,000000,20.0496,20.9042,20.0496,20.6896,373697.64764904,0
+ETD.US,D,20210218,000000,20.6389,20.9732,20.5201,20.6896,333529.85287892,0
+ETD.US,D,20210219,000000,20.8525,21.3832,20.6992,21.3479,299764.77244588,0
+ETD.US,D,20210222,000000,21.3152,21.6898,21.1849,21.4427,316645.22504768,0
+ETD.US,D,20210223,000000,21.1849,21.4427,20.7596,21.2884,354144.0044021,0
+ETD.US,D,20210224,000000,21.3986,21.9284,21.0068,21.9025,258855.87445123,0
+ETD.US,D,20210225,000000,22.0491,22.5012,21.4158,21.4427,298925.55132964,0
+ETD.US,D,20210226,000000,21.4599,22.2101,21.3067,21.8776,391092.69727858,0
+ETD.US,D,20210301,000000,22.1765,22.6632,22.141,22.3211,455873.46956233,0
+ETD.US,D,20210302,000000,22.4342,22.8769,22.3576,22.3892,277360.49130286,0
+ETD.US,D,20210303,000000,22.4496,22.6115,21.8172,22.1679,197306.72974942,0
+ETD.US,D,20210304,000000,22.0577,22.3719,20.8008,21.23,474027.3671415,0
+ETD.US,D,20210305,000000,21.4427,21.7655,20.9464,21.7406,379249.65898894,0
+ETD.US,D,20210308,000000,22.0414,23.26,22.0414,23.1154,408578.55814831,0
+ETD.US,D,20210309,000000,23.3721,23.4746,22.5693,22.5789,277852.12456872,0
+ETD.US,D,20210310,000000,22.6718,23.8244,22.5952,23.7228,293688.76981201,0
+ETD.US,D,20210311,000000,23.7228,23.8847,23.3626,23.8847,199821.26167606,0
+ETD.US,D,20210312,000000,23.8339,24.6866,23.8339,24.5495,365859.69819399,0
+ETD.US,D,20210315,000000,24.5936,24.7804,24.0763,24.585,284471.95083637,0
+ETD.US,D,20210316,000000,24.6185,24.6185,24.081,24.2171,234916.15268383,0
+ETD.US,D,20210317,000000,24.1405,24.4911,24.0294,24.4135,242824.03723189,0
+ETD.US,D,20210318,000000,24.3972,25.4549,24.379,24.7804,480082.49362821,0
+ETD.US,D,20210319,000000,24.8312,24.9691,24.3033,24.449,694024.38125018,0
+ETD.US,D,20210322,000000,24.5591,24.5802,23.7132,24.174,342559.83033737,0
+ETD.US,D,20210323,000000,23.8244,23.9872,23.2859,23.6614,602008.58736822,0
+ETD.US,D,20210324,000000,23.9278,24.449,22.6287,22.6968,406354.20466733,0
+ETD.US,D,20210325,000000,22.348,23.4833,22.348,23.3893,357952.85745329,0
+ETD.US,D,20210326,000000,23.6106,23.8244,23.2361,23.6451,380493.87736028,0
+ETD.US,D,20210329,000000,23.8415,24.3033,23.2179,23.2447,463946.27567303,0
+ETD.US,D,20210330,000000,23.26,23.5982,22.9966,23.535,284523.09739695,0
+ETD.US,D,20210331,000000,23.6021,23.9192,23.1154,23.5762,339079.7766041,0
+ETD.US,D,20210401,000000,23.6873,23.876,23.1413,23.876,245312.47397458,0
+ETD.US,D,20210405,000000,24.0887,24.379,23.7055,24.3359,324897.56602405,0
+ETD.US,D,20210406,000000,24.2008,24.8743,24.2008,24.6789,487289.98343872,0
+ETD.US,D,20210407,000000,24.6176,24.7125,23.7314,23.8866,436859.47471974,0
+ETD.US,D,20210408,000000,23.946,24.1692,23.1096,23.4909,346294.57306611,0
+ETD.US,D,20210409,000000,23.5417,23.946,23.2734,23.9038,259946.65314086,0
+ETD.US,D,20210412,000000,23.9728,23.9986,23.5848,23.9211,243743.63151474,0
+ETD.US,D,20210413,000000,23.9297,23.9297,22.9908,23.6614,254556.43194153,0
+ETD.US,D,20210414,000000,23.6873,23.946,23.5331,23.7477,212922.08783269,0
+ETD.US,D,20210415,000000,24.6703,24.6703,23.6098,24.5237,576506.28598514,0
+ETD.US,D,20210416,000000,24.54,25.3505,24.54,25.1349,668274.69752313,0
+ETD.US,D,20210419,000000,25.1349,25.3246,24.653,24.8504,374890.71945981,0
+ETD.US,D,20210420,000000,24.9375,25.1272,24.1367,24.3598,353531.28948265,0
+ETD.US,D,20210421,000000,24.3254,24.9375,24.3168,24.7565,421688.77857118,0
+ETD.US,D,20210422,000000,24.7814,25.0324,24.5754,24.6607,416403.98191505,0
+ETD.US,D,20210423,000000,24.8331,25.1866,24.584,24.8168,456984.08059178,0
+ETD.US,D,20210426,000000,24.903,25.6178,24.4892,24.7737,464550.64013361,0
+ETD.US,D,20210427,000000,24.7737,25.0832,24.6962,24.9107,430196.85235038,0
+ETD.US,D,20210428,000000,25.566,27.2368,25.315,27.1247,1106603.8530036,0
+ETD.US,D,20210429,000000,27.1515,27.4782,26.4445,26.6505,461863.8799928,0
+ETD.US,D,20210430,000000,26.41,26.4445,24.1194,24.7306,927826.79148248,0
+ETD.US,D,20210503,000000,25.3342,26.5049,25.2384,26.3238,761439.7233068,0
+ETD.US,D,20210504,000000,26.1428,26.8325,25.566,26.7186,655902.44890273,0
+ETD.US,D,20210505,000000,26.9513,26.9513,26.3411,26.5394,225104.36351385,0
+ETD.US,D,20210506,000000,26.5643,26.8057,25.9272,26.7875,348555.45980464,0
+ETD.US,D,20210507,000000,27.1927,27.6516,26.6821,27.5558,957260.0713777,0
+ETD.US,D,20210510,000000,27.6536,28.5867,27.6095,27.9113,747572.74254902,0
+ETD.US,D,20210511,000000,27.6785,27.7589,26.1063,26.4445,610537.5372946,0
+ETD.US,D,20210512,000000,26.275,26.6046,24.9232,25.0927,451299.50571734,0
+ETD.US,D,20210513,000000,25.1733,26.115,25.1733,25.955,359961.14281107,0
+ETD.US,D,20210514,000000,26.1782,26.5154,25.6973,26.4532,374073.41829809,0
+ETD.US,D,20210517,000000,26.4532,26.6754,26.0527,26.6046,342835.39548002,0
+ETD.US,D,20210518,000000,26.5154,26.5461,25.5019,25.5095,458617.63910785,0
+ETD.US,D,20210519,000000,25.1282,25.1282,23.8569,24.9232,863586.71141043,0
+ETD.US,D,20210520,000000,25.0036,25.2173,24.4345,24.8973,287828.83530134,0
+ETD.US,D,20210521,000000,25.0123,25.27,24.5151,24.9596,474582.67265623,0
+ETD.US,D,20210524,000000,25.0746,25.3332,24.5812,24.6482,527981.76950281,0
+ETD.US,D,20210525,000000,24.7996,25.1013,24.3896,24.3896,279634.94753705,0
+ETD.US,D,20210526,000000,24.5323,25.7585,24.3992,25.7499,925896.7916766,0
+ETD.US,D,20210527,000000,26.1687,26.5069,25.314,26.1332,911175.97649955,0
+ETD.US,D,20210528,000000,26.32,26.525,25.6264,25.6695,302875.31837424,0
+ETD.US,D,20210601,000000,25.8487,26.5069,25.6791,26.5069,454430.92779287,0
+ETD.US,D,20210602,000000,26.5863,26.7943,26.1859,26.2846,276293.72018247,0
+ETD.US,D,20210603,000000,26.2223,26.3286,25.8046,26.1687,312725.72841649,0
+ETD.US,D,20210604,000000,26.2664,26.4973,26.07,26.4618,274947.20868998,0
+ETD.US,D,20210607,000000,26.5767,27.3958,26.5422,27.3058,467584.98812479,0
+ETD.US,D,20210608,000000,27.3958,27.4572,26.8172,27.2627,310478.41117362,0
+ETD.US,D,20210609,000000,27.325,27.3288,26.7894,26.9868,215162.09842406,0
+ETD.US,D,20210610,000000,27.2627,27.4485,26.639,26.845,322159.65932269,0
+ETD.US,D,20210611,000000,26.845,27.6353,26.845,27.6353,400077.79102062,0
+ETD.US,D,20210614,000000,27.6,27.6632,26.1591,26.4704,422797.30198591,0
+ETD.US,D,20210615,000000,26.5154,26.5585,26.1102,26.3286,294838.00171373,0
+ETD.US,D,20210616,000000,26.115,26.1638,25.4213,25.5095,451101.18231923,0
+ETD.US,D,20210617,000000,25.3332,25.4309,23.9009,24.1232,580715.96106201,0
+ETD.US,D,20210618,000000,23.7238,23.8885,22.9314,23.101,767827.82434087,0
+ETD.US,D,20210621,000000,23.376,24.061,23.1892,23.9546,439537.88440167,0
+ETD.US,D,20210622,000000,23.9633,24.1146,23.376,23.785,264215.82523716,0
+ETD.US,D,20210623,000000,23.741,24.3455,23.5733,24.265,448321.52332352,0
+ETD.US,D,20210624,000000,24.4883,24.6128,23.8646,24.5677,390476.85093706,0
+ETD.US,D,20210625,000000,24.675,24.9778,24.3455,24.3551,580293.21908182,0
+ETD.US,D,20210628,000000,24.2928,24.3455,23.7649,24.1328,257142.98657591,0
+ETD.US,D,20210629,000000,24.3992,24.6166,24.0341,24.0341,233212.65907474,0
+ETD.US,D,20210630,000000,23.9192,24.675,23.741,24.5409,250041.96511598,0
+ETD.US,D,20210701,000000,24.7191,24.8887,24.4883,24.7374,212316.67956476,0
+ETD.US,D,20210702,000000,24.746,24.7584,24.061,24.1146,178021.34499361,0
+ETD.US,D,20210706,000000,24.1855,24.2458,23.0923,23.4564,346901.02514141,0
+ETD.US,D,20210707,000000,23.3856,23.7764,23.2495,23.3051,160263.05040331,0
+ETD.US,D,20210708,000000,22.7637,23.2341,22.256,22.8787,284826.84533827,0
+ETD.US,D,20210709,000000,23.3051,23.741,23.3051,23.5723,186049.2673879,0
+ETD.US,D,20210712,000000,23.3051,23.8397,23.2437,23.6528,208251.04990337,0
+ETD.US,D,20210713,000000,23.4468,23.5455,23.0291,23.2341,289914.36240364,0
+ETD.US,D,20210714,000000,23.3856,23.6528,23.1364,23.1451,198377.67609924,0
+ETD.US,D,20210715,000000,23.1172,23.1978,22.6833,23.0464,214467.96653065,0
+ETD.US,D,20210716,000000,23.0215,23.1403,21.9801,22.1391,313694.38164518,0
+ETD.US,D,20210719,000000,21.3861,21.9543,21.2118,21.5796,374762.33115471,0
+ETD.US,D,20210720,000000,21.6074,22.3183,21.4743,22.0596,261663.71624561,0
+ETD.US,D,20210721,000000,22.2283,22.6651,22.051,22.2042,209056.86918414,0
+ETD.US,D,20210722,000000,22.1765,22.1948,21.1457,21.1457,253890.4828468,0
+ETD.US,D,20210723,000000,21.6869,22.8692,21.6783,22.4601,647862.00082014,0
+ETD.US,D,20210726,000000,22.577,22.941,22.1948,22.256,264980.93603095,0
+ETD.US,D,20210727,000000,22.1142,22.1142,21.4905,21.7942,197097.96827772,0
+ETD.US,D,20210728,000000,21.891,21.9543,21.1178,21.3765,496180.09071113,0
+ETD.US,D,20210729,000000,21.7234,22.051,21.3861,21.4819,325501.93048463,0
+ETD.US,D,20210730,000000,21.4293,21.571,20.7884,21.1361,385316.2673566,0
+ETD.US,D,20210802,000000,21.1619,21.6602,21.0192,21.0997,317733.9161226,0
+ETD.US,D,20210803,000000,21.0288,21.1619,20.522,20.9934,368651.882878,0
+ETD.US,D,20210804,000000,21.2596,21.3861,20.5488,20.7174,468483.70626047,0
+ETD.US,D,20210805,000000,20.7625,21.3143,20.5583,21.1533,452567.73165793,0
+ETD.US,D,20210806,000000,21.5184,21.8996,21.0652,21.1619,430913.94800568,0
+ETD.US,D,20210809,000000,21.0652,21.4713,20.7174,21.2165,429480.80050244,0
+ETD.US,D,20210810,000000,21.4743,23.0119,21.3392,22.4601,788241.56485122,0
+ETD.US,D,20210811,000000,22.5674,23.7142,22.3451,23.5455,453605.27617229,0
+ETD.US,D,20210812,000000,23.5005,23.7754,23.1364,23.6528,316098.26999183,0
+ETD.US,D,20210813,000000,23.8205,23.8741,23.1364,23.3856,412752.74377498,0
+ETD.US,D,20210816,000000,22.6737,23.3481,21.2779,23.1825,306238.46568335,0
+ETD.US,D,20210817,000000,23.034,23.034,21.5413,22.0463,445527.2510248,0
+ETD.US,D,20210818,000000,22.072,22.3029,21.7962,21.8412,272256.27331975,0
+ETD.US,D,20210819,000000,21.5557,22.738,21.4723,22.0463,628941.94863981,0
+ETD.US,D,20210820,000000,21.9983,22.4151,21.777,22.2579,312928.22704404,0
+ETD.US,D,20210823,000000,22.4428,22.4984,21.9868,22.2579,228783.7844526,0
+ETD.US,D,20210824,000000,22.4696,22.9142,22.2292,22.738,249114.02037426,0
+ETD.US,D,20210825,000000,22.6095,23.0158,22.4428,22.4984,161083.4829871,0
+ETD.US,D,20210826,000000,22.7101,22.7101,21.528,21.9983,518652.21933246,0
+ETD.US,D,20210827,000000,22.1363,22.646,22.0175,22.5722,325920.49723539,0
+ETD.US,D,20210830,000000,22.6833,22.7197,22.2934,22.3863,199914.16053096,0
+ETD.US,D,20210831,000000,22.2484,22.508,21.9629,22.2034,238762.58279994,0
+ETD.US,D,20210901,000000,22.211,22.4696,21.9983,22.3767,165686.67343811,0
+ETD.US,D,20210902,000000,22.3221,22.4888,21.9983,22.072,180766.55834648,0
+ETD.US,D,20210903,000000,22.072,22.4888,21.9341,22.0539,232782.61044304,0
+ETD.US,D,20210907,000000,22.1104,22.3078,21.5366,21.6294,207709.31388431,0
+ETD.US,D,20210908,000000,21.5366,21.6563,21.1207,21.3976,173620.65317014,0
+ETD.US,D,20210909,000000,21.4158,22.0367,21.4158,21.8507,287943.65411077,0
+ETD.US,D,20210910,000000,22.12,22.4696,21.9533,21.9983,227886.11012428,0
+ETD.US,D,20210913,000000,22.2579,22.3221,21.9389,22.1554,214693.42892008,0
+ETD.US,D,20210914,000000,22.2292,22.4151,21.7588,22.0816,258701.39096216,0
+ETD.US,D,20210915,000000,22.0079,23.2092,21.8412,23.0991,562612.16623604,0
+ETD.US,D,20210916,000000,23.0158,23.1087,22.4984,22.4984,398140.48456323,0
+ETD.US,D,20210917,000000,22.4696,22.6315,22.1842,22.508,458995.49737163,0
+ETD.US,D,20210920,000000,22.0816,22.3959,21.9064,22.3413,197724.25269282,0
+ETD.US,D,20210921,000000,22.3413,22.577,21.9983,22.165,373530.63847168,0
+ETD.US,D,20210922,000000,22.2484,22.5903,22.2034,22.3595,367434.80349799,0
+ETD.US,D,20210923,000000,22.2771,23.0991,22.2484,22.5903,291862.10693462,0
+ETD.US,D,20210924,000000,22.5348,23.0158,22.369,22.8586,133338.03959059,0
+ETD.US,D,20210927,000000,22.8031,23.9029,22.8031,23.7917,250890.58049844,0
+ETD.US,D,20210928,000000,23.7554,24.0322,23.5704,23.7084,166392.28721247,0
+ETD.US,D,20210929,000000,23.6624,23.8291,23.2734,23.4593,192693.10122481,0
+ETD.US,D,20210930,000000,23.4315,23.4554,21.8968,21.9064,437983.65524485,0
+ETD.US,D,20211001,000000,21.9341,22.4151,21.2587,22.0912,284447.94326713,0
+ETD.US,D,20211004,000000,22.0912,22.3413,21.7962,22.2034,291838.09936537,0
+ETD.US,D,20211005,000000,22.1554,22.5348,21.8872,22.4342,227817.21883861,0
+ETD.US,D,20211006,000000,22.1554,22.3221,21.9064,22.1554,198843.21418114,0
+ETD.US,D,20211007,000000,22.2292,22.6095,22.2292,22.5434,238696.82293635,0
+ETD.US,D,20211008,000000,22.5348,22.599,22.1746,22.2197,127556.3906318,0
+ETD.US,D,20211011,000000,22.2771,22.6833,22.2771,22.3413,189969.80782646,0
+ETD.US,D,20211012,000000,22.4514,22.4514,22.0625,22.2858,154353.01313943,0
+ETD.US,D,20211013,000000,22.1459,22.3029,21.661,21.8412,136080.12152139,0
+ETD.US,D,20211014,000000,21.8412,21.8556,21.2406,21.7224,294255.55720768,0
+ETD.US,D,20211015,000000,22.1554,22.1554,21.5461,21.5557,230310.8746181,0
+ETD.US,D,20211018,000000,21.4896,21.8507,21.3804,21.7962,166822.33584417,0
+ETD.US,D,20211019,000000,21.823,22.211,21.6659,22.2034,270280.34599009,0
+ETD.US,D,20211020,000000,22.0463,22.5818,22.0079,22.3959,137655.22682537,0
+ETD.US,D,20211021,000000,22.4514,22.5712,22.1956,22.3863,140758.46610222,0
+ETD.US,D,20211022,000000,22.3029,22.369,22.0463,22.2579,169668.79851083,0
+ETD.US,D,20211025,000000,22.3029,22.7293,22.1459,22.7101,165470.60531491,0
+ETD.US,D,20211026,000000,22.7197,22.8586,21.9801,21.9888,209529.71391754,0
+ETD.US,D,20211027,000000,21.7588,21.8182,21.1207,21.2137,300369.13690646,0
+ETD.US,D,20211028,000000,22.5348,22.553,20.8065,21.0921,666467.86698555,0
+ETD.US,D,20211029,000000,21.1207,21.7799,20.8525,21.4542,424350.48733537,0
+ETD.US,D,20211101,000000,21.7301,22.6268,21.6017,22.553,461839.87242356,0
+ETD.US,D,20211102,000000,22.5999,22.7753,22.2484,22.508,276959.66927719,0
+ETD.US,D,20211103,000000,22.2579,23.0521,21.8326,22.7293,962034.44623551,0
+ETD.US,D,20211104,000000,22.7753,23.0521,22.3413,22.4428,252879.0335164,0
+ETD.US,D,20211105,000000,22.7475,23.1087,22.6651,22.9879,233952.71849193,0
+ETD.US,D,20211108,000000,23.0254,23.1643,22.7293,22.9324,255168.10305361,0
+ETD.US,D,20211109,000000,22.9688,23.2734,22.8855,22.9975,263025.88484846,0
+ETD.US,D,20211110,000000,22.9879,23.0071,22.7015,22.8117,325924.67246482,0
+ETD.US,D,20211111,000000,22.9975,23.169,22.8769,23.0071,331582.10834794,0
+ETD.US,D,20211112,000000,22.9975,23.3481,22.757,23.034,349248.54789069,0
+ETD.US,D,20211115,000000,23.1087,23.5378,23.0617,23.2562,201820.1527676,0
+ETD.US,D,20211116,000000,23.238,23.579,22.942,23.5609,262680.3846128,0
+ETD.US,D,20211117,000000,23.6164,23.6164,22.2197,22.553,400978.59677101,0
+ETD.US,D,20211118,000000,22.7197,22.8673,22.2034,22.85,275688.31191453,0
+ETD.US,D,20211119,000000,22.4792,22.5903,22.211,22.2388,412858.16831819,0
+ETD.US,D,20211122,000000,22.3221,22.8031,22.0463,22.5722,292225.35189537,0
+ETD.US,D,20211123,000000,22.4792,22.7015,22.0826,22.3029,322051.1033574,0
+ETD.US,D,20211124,000000,22.211,22.3959,21.8795,22.072,234513.24304344,0
+ETD.US,D,20211126,000000,21.7224,21.9801,21.0097,21.5729,201018.50871627,0
+ETD.US,D,20211129,000000,21.6294,21.6563,20.751,21.0097,353016.69245491,0
+ETD.US,D,20211130,000000,20.8343,20.9445,20.3515,20.7969,414084.64196444,0
+ETD.US,D,20211201,000000,21.6198,22.0539,20.7605,20.7874,398109.17034247,0
+ETD.US,D,20211202,000000,20.8257,21.823,20.6494,21.639,344053.5186674,0
+ETD.US,D,20211203,000000,21.777,21.915,21.4896,21.7128,277462.78442399,0
+ETD.US,D,20211206,000000,21.9341,22.5818,21.9341,22.4428,313842.60229008,0
+ETD.US,D,20211207,000000,22.646,22.85,22.2244,22.646,336486.95912557,0
+ETD.US,D,20211208,000000,22.757,23.2284,22.7523,23.1547,229748.26245185,0
+ETD.US,D,20211209,000000,23.1087,23.1729,22.8117,23.034,293476.87691823,0
+ETD.US,D,20211210,000000,23.3386,23.3386,22.9879,23.2926,235448.49443667,0
+ETD.US,D,20211213,000000,23.3214,23.49,22.9842,23.1527,286568.95981962,0
+ETD.US,D,20211214,000000,22.9842,23.5637,22.9842,23.3673,355510.34823438,0
+ETD.US,D,20211215,000000,23.3309,24.2191,23.148,24.2095,399281.36600607,0
+ETD.US,D,20211216,000000,24.0217,24.0869,23.5733,23.7879,512157.64994782,0
+ETD.US,D,20211217,000000,23.6106,23.854,23.1335,23.3673,652440.13989455,0
+ETD.US,D,20211220,000000,23.0493,23.0493,22.1813,22.5732,320899.78384096,0
+ETD.US,D,20211221,000000,22.8251,23.3865,22.8251,23.2083,244980.54323457,0
+ETD.US,D,20211222,000000,23.1815,23.6384,23.078,23.5551,175090.33393092,0
+ETD.US,D,20211223,000000,23.7228,24.0121,23.5474,23.7975,183652.68569277,0
+ETD.US,D,20211227,000000,23.8444,24.3493,23.695,24.3119,308459.68774226,0
+ETD.US,D,20211228,000000,24.2191,24.6396,24.2191,24.5361,268207.3445761,0
+ETD.US,D,20211229,000000,24.5744,25.201,24.4059,25.0228,211790.60065607,0
+ETD.US,D,20211230,000000,24.9673,25.1072,24.4336,24.4614,211640.29239645,0
+ETD.US,D,20211231,000000,24.4241,24.6952,24.3915,24.583,141718.76887204,0
+ETD.US,D,20220103,000000,24.6674,25.4252,24.6022,24.7421,312274.80363761,0
+ETD.US,D,20220104,000000,24.9673,25.5372,24.9673,25.2661,193933.14436672,0
+ETD.US,D,20220105,000000,25.406,25.5651,24.7239,24.7239,209659.14603,0
+ETD.US,D,20220106,000000,24.9845,25.2096,24.7048,24.9481,186326.92014527,0
+ETD.US,D,20220107,000000,24.7699,25.0688,24.5926,24.7143,175645.63944564,0
+ETD.US,D,20220110,000000,24.6674,24.813,24.0973,24.7794,333231.32397438,0
+ETD.US,D,20220111,000000,24.8351,25.1914,24.6492,25.1723,279348.94432082,0
+ETD.US,D,20220112,000000,25.3505,25.5182,25.0132,25.0515,422723.19166346,0
+ETD.US,D,20220113,000000,25.3964,25.6024,25.0976,25.2192,313153.68943347,0
+ETD.US,D,20220114,000000,24.9768,25.3879,24.5361,24.6578,381050.22668236,0
+ETD.US,D,20220118,000000,24.4528,25.2096,24.3215,24.9577,364245.97201774,0
+ETD.US,D,20220119,000000,24.9289,25.1263,23.742,23.7793,267036.19271985,0
+ETD.US,D,20220120,000000,23.8166,23.9565,22.6383,22.6852,320784.96503153,0
+ETD.US,D,20220121,000000,22.5913,23.4613,22.4869,22.7878,414592.97614803,0
+ETD.US,D,20220124,000000,22.4601,23.6854,22.3058,23.6576,302098.72569951,0
+ETD.US,D,20220125,000000,23.1988,23.3769,22.7973,23.0397,358009.22305065,0
+ETD.US,D,20220126,000000,23.3118,23.3395,22.1516,22.4141,336955.62862954,0
+ETD.US,D,20220127,000000,22.4419,22.8816,22.0213,22.2168,357554.12304235,0
+ETD.US,D,20220128,000000,23.8723,24.3033,21.6008,22.713,825403.19442884,0
+ETD.US,D,20220131,000000,22.666,23.6202,22.599,23.5733,666302.94542291,0
+ETD.US,D,20220201,000000,23.7046,23.8627,23.2562,23.5168,644473.80213443,0
+ETD.US,D,20220202,000000,23.5082,23.5657,22.9746,23.5264,503545.19543276,0
+ETD.US,D,20220203,000000,23.4517,23.8262,23.2562,23.5637,344888.56455421,0
+ETD.US,D,20220204,000000,23.6202,23.8262,22.9094,23.6384,553351.50735135,0
+ETD.US,D,20220207,000000,23.648,23.8943,23.4497,23.6298,375002.40684718,0
+ETD.US,D,20220208,000000,23.6863,24.2823,23.6298,24.197,313457.43737479,0
+ETD.US,D,20220209,000000,24.2919,24.358,24.0552,24.2344,344355.178994,0
+ETD.US,D,20220210,000000,23.9325,24.3771,23.762,23.9796,442220.46931303,0
+ETD.US,D,20220211,000000,23.9325,24.358,23.7812,23.9986,312429.28712667,0
+ETD.US,D,20220214,000000,24.0457,24.2823,23.6011,23.6959,427728.2479475,0
+ETD.US,D,20220215,000000,23.8569,24.2344,23.8473,23.9325,282036.74826898,0
+ETD.US,D,20220216,000000,23.8281,24.0514,23.4689,23.7055,496901.36159586,0
+ETD.US,D,20220217,000000,23.4966,23.6959,23.2792,23.421,482865.284046,0
+ETD.US,D,20220218,000000,23.3271,23.7899,23.3271,23.5158,412844.59882253,0
+ETD.US,D,20220222,000000,24.0926,24.7833,23.7428,24.3953,993009.42959925,0
+ETD.US,D,20220223,000000,24.5093,24.5371,22.0596,22.1536,1727214.1313079,0
+ETD.US,D,20220224,000000,21.7655,23.9412,21.6994,23.7812,1030421.5729429,0
+ETD.US,D,20220225,000000,23.6767,24.4528,23.3989,24.1683,512340.31623556,0
+ETD.US,D,20220228,000000,24.1683,24.9442,24.0744,24.6511,444287.20788289,0
+ETD.US,D,20220301,000000,24.5754,24.7833,23.8473,24.0648,528950.42273151,0
+ETD.US,D,20220302,000000,24.0169,24.7172,23.9613,24.7172,427943.27226335,0
+ETD.US,D,20220303,000000,24.973,25.1148,24.5658,25.0669,396608.17536094,0
+ETD.US,D,20220304,000000,24.973,25.0295,24.3771,24.812,265100.97387718,0
+ETD.US,D,20220307,000000,24.9347,24.9347,23.1278,23.1757,568393.81519482,0
+ETD.US,D,20220308,000000,23.2514,24.1309,22.9583,23.762,437787.41946146,0
+ETD.US,D,20220309,000000,24.1309,24.6703,23.9278,23.9986,348502.22562936,0
+ETD.US,D,20220310,000000,23.7899,24.6319,23.7812,24.5754,303985.92940369,0
+ETD.US,D,20220311,000000,24.6319,24.9059,24.4528,24.4806,230628.19205507,0
+ETD.US,D,20220314,000000,24.7833,25.6063,24.7641,24.9442,411732.94398572,0
+ETD.US,D,20220315,000000,25.0669,25.3035,24.4806,24.698,322180.53546985,0
+ETD.US,D,20220316,000000,24.9634,25.521,24.9634,25.4932,318430.13563073,0
+ETD.US,D,20220317,000000,25.2374,25.682,25.2374,25.6724,248814.44766237,0
+ETD.US,D,20220318,000000,25.5689,25.682,25.1196,25.3035,1516920.3504039,0
+ETD.US,D,20220321,000000,25.2757,25.4079,24.6607,24.6885,350571.05181392,0
+ETD.US,D,20220322,000000,24.9155,25.4644,24.8973,25.3514,546551.10241067,0
+ETD.US,D,20220323,000000,25.1617,25.4836,24.7315,24.746,350694.22108223,0
+ETD.US,D,20220324,000000,24.7833,24.9155,24.5285,24.8312,199444.44721964,0
+ETD.US,D,20220325,000000,24.9155,25.2939,24.859,25.1809,375263.3586868,0
+ETD.US,D,20220328,000000,24.9634,25.7203,24.7431,25.7011,760143.31456753,0
+ETD.US,D,20220329,000000,25.9943,26.524,25.909,26.1648,344527.40720816,0
+ETD.US,D,20220330,000000,25.9751,26.0039,25.2661,25.3035,441197.5381017,0
+ETD.US,D,20220331,000000,25.2939,25.3467,24.5467,24.6607,371148.67007956,0
+ETD.US,D,20220401,000000,24.8216,24.9203,24.1118,24.2823,425502.85065917,0
+ETD.US,D,20220404,000000,24.1779,25.1148,23.8847,24.9816,454897.50968212,0
+ETD.US,D,20220405,000000,24.9347,25.1148,23.9796,24.0648,591539.19956239,0
+ETD.US,D,20220406,000000,23.9412,23.9412,23.3836,23.4401,562926.35225096,0
+ETD.US,D,20220407,000000,23.3932,23.8281,23.1757,23.648,345614.01066836,0
+ETD.US,D,20220408,000000,23.6298,24.0073,23.4305,23.6767,384607.52216017,0
+ETD.US,D,20220411,000000,23.4401,24.1683,23.4401,23.4593,414390.47752048,0
+ETD.US,D,20220412,000000,23.6576,24.2305,23.5541,23.6011,477308.0536693,0
+ETD.US,D,20220413,000000,23.6202,24.1118,23.5541,23.9604,376915.70573532,0
+ETD.US,D,20220414,000000,24.0265,24.3378,23.7333,23.8943,373734.18090658,0
+ETD.US,D,20220418,000000,23.8281,24.1874,23.7524,24.0926,246223.71779855,0
+ETD.US,D,20220419,000000,24.2535,25.2374,24.2162,24.973,327843.19038976,0
+ETD.US,D,20220420,000000,25.2086,25.635,24.7718,25.0103,276282.23830152,0
+ETD.US,D,20220421,000000,25.0008,25.3983,24.8264,25.0008,228425.75852863,0
+ETD.US,D,20220422,000000,24.8398,24.8781,24.197,24.4049,458936.00035219,0
+ETD.US,D,20220425,000000,24.2344,25.0295,23.9325,25.0295,642112.70988948,0
+ETD.US,D,20220426,000000,24.973,25.1329,24.5658,24.5658,504367.71563127,0
+ETD.US,D,20220427,000000,24.7364,25.6724,24.698,25.2182,591073.66148049,0
+ETD.US,D,20220428,000000,25.3887,25.6465,24.9816,25.5028,399575.71968118,0
+ETD.US,D,20220429,000000,24.7268,25.4358,21.9082,22.4563,1500220.4764751,0
+ETD.US,D,20220502,000000,22.4467,23.4497,22.4198,23.3357,463257.36281641,0
+ETD.US,D,20220503,000000,23.1757,23.7142,22.9199,23.6384,426682.35297428,0
+ETD.US,D,20220504,000000,23.8377,24.3292,23.4919,24.2823,323309.93503176,0
+ETD.US,D,20220505,000000,24.0744,24.083,23.4545,23.8185,356823.45789139,0
+ETD.US,D,20220506,000000,23.5723,24.2344,23.3175,23.97,400430.59790779,0
+ETD.US,D,20220509,000000,23.6442,24.5065,23.4136,23.7304,303833.53352935,0
+ETD.US,D,20220510,000000,24.0082,24.1328,22.849,23.1843,366334.63054212,0
+ETD.US,D,20220511,000000,23.0886,23.5005,22.5424,22.5424,400734.34584912,0
+ETD.US,D,20220512,000000,22.4754,23.079,22.3221,22.8394,369710.30353953,0
+ETD.US,D,20220513,000000,23.0598,23.4142,22.849,23.1078,248985.63206916,0
+ETD.US,D,20220516,000000,23.0311,23.5676,22.7533,23.1078,240720.76540449,0
+ETD.US,D,20220517,000000,23.0598,23.673,23.0598,23.6251,258016.65333498,0
+ETD.US,D,20220518,000000,23.376,23.4047,21.8766,22.1785,529957.69683246,0
+ETD.US,D,20220519,000000,21.9485,21.9485,21.1725,21.2683,490405.74840386,0
+ETD.US,D,20220520,000000,21.4599,21.7569,20.1761,20.8659,544829.8640765,0
+ETD.US,D,20220523,000000,21.0575,21.0766,20.444,20.5977,298476.71416548,0
+ETD.US,D,20220524,000000,20.454,20.7414,19.9845,20.6839,391279.53879575,0
+ETD.US,D,20220525,000000,20.5402,21.6132,20.5354,21.4886,254146.21564963,0
+ETD.US,D,20220526,000000,21.6324,22.552,21.5864,22.2838,291882.98308178,0
+ETD.US,D,20220527,000000,22.3988,22.6191,22.073,22.5999,219106.64643186,0
+ETD.US,D,20220531,000000,22.3988,22.6383,22.073,22.2838,291096.99614083,0
+ETD.US,D,20220601,000000,22.2838,22.3892,21.8719,21.9868,236182.29100971,0
+ETD.US,D,20220602,000000,22.2838,22.3987,22.0443,22.2359,167591.62186739,0
+ETD.US,D,20220603,000000,21.9294,22.0635,21.6994,21.709,191379.99156781,0
+ETD.US,D,20220606,000000,21.8527,22.5903,21.4791,22.5424,212320.8547942,0
+ETD.US,D,20220607,000000,22.0826,22.3892,21.8623,22.2742,156071.12005154,0
+ETD.US,D,20220608,000000,22.0251,22.2646,21.7952,22.1689,158429.0808744,0
+ETD.US,D,20220609,000000,22.1305,22.2886,21.8291,21.891,158580.43294139,0
+ETD.US,D,20220610,000000,21.5749,21.9198,21.1327,21.2108,194982.17076201,0
+ETD.US,D,20220613,000000,20.8276,21.0958,20.339,20.4922,339363.69220561,0
+ETD.US,D,20220614,000000,20.5402,20.6839,19.2851,19.9174,807158.48560947,0
+ETD.US,D,20220615,000000,20.0995,20.4731,19.4576,20.1953,612949.77610011,0
+ETD.US,D,20220616,000000,19.927,20.0324,19.2373,19.5055,462234.43160508,0
+ETD.US,D,20220617,000000,19.5821,19.63,19.0552,19.3905,453393.38327851,0
+ETD.US,D,20220621,000000,19.6971,19.8887,19.3429,19.4672,270663.42329067,0
+ETD.US,D,20220622,000000,19.448,19.9558,19.4001,19.7834,250484.53943598,0
+ETD.US,D,20220623,000000,19.6779,20.4444,19.6732,20.4157,248277.93068009,0
+ETD.US,D,20220624,000000,20.4827,20.8755,20.3678,20.4635,371586.02536277,0
+ETD.US,D,20220627,000000,20.6456,20.7286,20.1187,20.4635,259405.96092916,0
+ETD.US,D,20220628,000000,20.6073,20.9138,20.0516,20.0899,233450.64715248,0
+ETD.US,D,20220629,000000,20.1379,20.157,19.2947,19.563,405365.71909882,0
+ETD.US,D,20220630,000000,19.151,19.5726,18.7774,19.3618,238929.59197729,0
+ETD.US,D,20220701,000000,19.3618,19.6875,19.199,19.6779,219434.40194243,0
+ETD.US,D,20220705,000000,19.5247,20.2144,19.0935,20.2144,394646.8613343,0
+ETD.US,D,20220706,000000,20.0804,20.1857,19.4864,19.7067,223300.66439835,0
+ETD.US,D,20220707,000000,19.8983,20.0708,19.6779,19.9941,249862.43025032,0
+ETD.US,D,20220708,000000,19.8983,20.3869,19.7181,20.3007,198161.60797604,0
+ETD.US,D,20220711,000000,20.0612,20.4253,20.0612,20.1953,155531.47164719,0
+ETD.US,D,20220712,000000,20.0708,20.5497,20.0708,20.2336,191463.49615648,0
+ETD.US,D,20220713,000000,19.9941,20.5306,19.9558,20.3678,196346.42697958,0
+ETD.US,D,20220714,000000,20.157,20.6264,19.8791,20.5306,283358.20838485,0
+ETD.US,D,20220715,000000,20.9234,21.0192,20.3294,20.7988,220709.93453453,0
+ETD.US,D,20220718,000000,20.9809,21.3641,20.8851,21.1341,233391.15013305,0
+ETD.US,D,20220719,000000,21.3545,21.8719,21.253,21.6898,216192.33628691,0
+ETD.US,D,20220720,000000,21.7377,21.9294,21.6327,21.9006,194294.30171276,0
+ETD.US,D,20220721,000000,21.6706,21.8719,21.2491,21.8431,139828.43374579,0
+ETD.US,D,20220722,000000,21.9868,21.9868,21.6324,21.7569,176962.92433208,0
+ETD.US,D,20220725,000000,21.8623,21.8623,21.4695,21.527,207907.63728243,0
+ETD.US,D,20220726,000000,21.1725,21.5988,21.1725,21.2587,203349.33054782,0
+ETD.US,D,20220727,000000,21.3641,21.776,21.0671,21.7185,130949.80835432,0
+ETD.US,D,20220728,000000,21.661,22.0251,21.5845,22.0155,192956.14067915,0
+ETD.US,D,20220729,000000,22.006,22.0539,21.6706,22.0251,190811.11655742,0
+ETD.US,D,20220801,000000,21.7665,22.552,21.6515,22.3892,249171.42977898,0
+ETD.US,D,20220802,000000,22.4371,22.6479,21.709,21.7185,190627.40646231,0
+ETD.US,D,20220803,000000,22.0922,22.6191,21.8815,22.3509,288519.83577267,0
+ETD.US,D,20220804,000000,23.9221,24.7104,23.6059,24.1903,747117.64254071,0
+ETD.US,D,20220805,000000,23.9508,24.1711,23.2131,23.9412,271936.86826805,0
+ETD.US,D,20220808,000000,24.1807,24.54,23.998,24.3244,211681.00088343,0
+ETD.US,D,20220809,000000,24.1999,24.2334,23.7591,23.9796,241307.38513997,0
+ETD.US,D,20220810,000000,24.4969,24.9471,24.3435,24.8896,321091.84439493,0
+ETD.US,D,20220811,000000,25.0142,25.6273,25.0046,25.3879,322612.67171628,0
+ETD.US,D,20220812,000000,25.6273,25.9627,25.3974,25.9052,327711.67066258,0
+ETD.US,D,20220815,000000,25.7076,25.8459,25.2728,25.6779,219559.36003604,0
+ETD.US,D,20220816,000000,25.4309,26.414,25.3124,26.1324,241571.67298609,0
+ETD.US,D,20220817,000000,25.757,26.083,25.6186,25.8064,151888.80553841,0
+ETD.US,D,20220818,000000,25.7273,26.0632,25.5495,25.9842,160810.93808645,0
+ETD.US,D,20220819,000000,25.7767,25.7767,25.4112,25.589,149262.26736914,0
+ETD.US,D,20220822,000000,25.342,25.342,24.5814,24.6208,190642.1363381,0
+ETD.US,D,20220823,000000,24.522,25.1147,24.522,24.7887,152301.76414075,0
+ETD.US,D,20220824,000000,24.9271,25.0258,24.6208,24.769,152337.18951105,0
+ETD.US,D,20220825,000000,24.522,25.2728,24.5022,25.174,165002.26546948,0
+ETD.US,D,20220826,000000,25.174,25.2679,24.2997,24.3441,160645.9570762,0
+ETD.US,D,20220829,000000,24.2453,24.3343,23.9094,23.9292,197612.8370594,0
+ETD.US,D,20220830,000000,24.0873,24.1959,23.7958,23.86,176714.9050436,0
+ETD.US,D,20220831,000000,23.86,24.0873,23.3166,23.4846,239413.7618582,0
+ETD.US,D,20220901,000000,23.5142,23.6723,23.1022,23.2475,162589.29167543,0
+ETD.US,D,20220902,000000,23.5735,23.6278,22.9906,23.0696,143761.2134385,0
+ETD.US,D,20220906,000000,23.2079,23.2277,22.5806,22.6843,226803.34218537,0
+ETD.US,D,20220907,000000,22.7535,23.7069,22.7535,23.6031,203526.84959238,0
+ETD.US,D,20220908,000000,23.3957,23.7415,22.9017,23.5241,222950.07405033,0
+ETD.US,D,20220909,000000,23.7415,24.2947,23.6575,24.0576,250224.57271986,0
+ETD.US,D,20220912,000000,24.2651,24.522,24.2058,24.354,275034.47777006,0
+ETD.US,D,20220913,000000,23.8995,24.0082,23.119,23.3067,240027.12684108,0
+ETD.US,D,20220914,000000,23.3759,23.4549,22.9906,23.2969,227049.29547058,0
+ETD.US,D,20220915,000000,23.2969,23.4846,22.3682,22.5756,313329.30306274,0
+ETD.US,D,20220916,000000,22.4077,22.7633,22.2496,22.625,559943.52447246,0
+ETD.US,D,20220919,000000,22.546,23.1289,22.546,22.9412,206314.32015815,0
+ETD.US,D,20220920,000000,22.8029,22.9017,22.5509,22.6547,179448.73147721,0
+ETD.US,D,20220921,000000,22.8424,23.0005,22.3682,22.4768,167283.6593167,0
+ETD.US,D,20220922,000000,22.4373,22.4373,21.9631,21.973,187661.34446584,0
+ETD.US,D,20220923,000000,21.8149,21.9828,21.2369,21.5086,213209.10937168,0
+ETD.US,D,20220926,000000,21.1233,21.5975,20.896,21.0146,273507.13823347,0
+ETD.US,D,20220927,000000,21.1628,21.4691,20.8862,21.2517,296183.42383826,0
+ETD.US,D,20220928,000000,21.232,22.1022,21.0528,21.805,360561.44320501,0
+ETD.US,D,20220929,000000,21.4888,21.4888,20.9059,21.1826,251856.16406047,0
+ETD.US,D,20220930,000000,21.2122,21.3011,20.8466,20.8862,201008.61184087,0
+ETD.US,D,20221003,000000,21.1035,21.479,21.0294,21.2517,234155.62475246,0
+ETD.US,D,20221004,000000,21.726,22.4669,21.726,22.3286,234750.77097348,0
+ETD.US,D,20221005,000000,22.0619,22.2298,21.8594,22.0816,129402.8047798,0
+ETD.US,D,20221006,000000,22.1212,22.3682,21.9927,22.299,157674.27458488,0
+ETD.US,D,20221007,000000,22.0718,22.2496,21.8248,21.9236,276365.45953984,0
+ETD.US,D,20221010,000000,22.0322,22.3188,21.9334,22.2101,191550.03797118,0
+ETD.US,D,20221011,000000,22.0026,22.7804,22.0026,22.5065,224175.79186266,0
+ETD.US,D,20221012,000000,22.4867,22.6645,22.0817,22.4175,232504.80249655,0
+ETD.US,D,20221013,000000,22.1212,23.0597,21.7754,23.0202,248626.38244268,0
+ETD.US,D,20221014,000000,23.0993,23.2079,22.2891,22.3089,183440.66463313,0
+ETD.US,D,20221017,000000,22.5954,22.9708,22.5262,22.8029,161098.38966258,0
+ETD.US,D,20221018,000000,23.1882,23.5537,22.4719,22.6744,198528.83591998,0
+ETD.US,D,20221019,000000,22.5559,22.625,21.7358,21.9927,137738.90048775,0
+ETD.US,D,20221020,000000,21.9631,22.2891,21.558,21.6568,146912.04708819,0
+ETD.US,D,20221021,000000,21.7457,22.22,21.6739,22.0421,203298.10291559,0
+ETD.US,D,20221024,000000,22.22,22.2298,21.6963,21.9631,232470.38927969,0
+ETD.US,D,20221025,000000,21.884,22.5756,21.884,22.1212,228723.39725555,0
+ETD.US,D,20221026,000000,22.1014,22.793,21.7062,22.052,340795.09873188,0
+ETD.US,D,20221027,000000,24.2058,24.6899,23.5043,24.2058,550720.78235361,0
+ETD.US,D,20221028,000000,24.2058,25.0209,24.2058,24.7986,335372.99276934,0
+ETD.US,D,20221031,000000,24.7196,25.4408,24.6158,25.2827,353128.18836294,0
+ETD.US,D,20221101,000000,25.7076,26.1719,24.9863,25.9842,400866.40522377,0
+ETD.US,D,20221102,000000,26.0929,26.0929,24.7986,25.095,285288.60424132,0
+ETD.US,D,20221103,000000,24.8579,25.6582,24.6109,25.4408,236432.96998594,0
+ETD.US,D,20221104,000000,25.7471,26.8339,25.642,26.8141,252232.68513907,0
+ETD.US,D,20221107,000000,26.8042,27.9602,26.8042,27.8515,481522.88831939,0
+ETD.US,D,20221108,000000,27.8515,28.6518,27.4168,28.2566,336575.43105261,0
+ETD.US,D,20221109,000000,28.0689,28.7407,27.6342,27.8515,247955.32471388,0
+ETD.US,D,20221110,000000,28.8988,29.294,27.575,27.8021,388634.53093641,0
+ETD.US,D,20221111,000000,27.8614,28.5678,27.7329,28.2665,227432.90162324,0
+ETD.US,D,20221114,000000,28.0491,29.0964,28.0096,28.2269,288984.98859361,0
+ETD.US,D,20221115,000000,28.5925,29.541,28.4443,29.5113,310565.11202602,0
+ETD.US,D,20221116,000000,29.0569,29.294,28.5135,28.7012,215181.79642059,0
+ETD.US,D,20221117,000000,28.4542,28.843,28.208,28.6617,200370.9551755,0
+ETD.US,D,20221118,000000,28.7506,28.8593,27.2291,28.0096,381415.85262302,0
+ETD.US,D,20221121,000000,28.0787,28.0787,27.1698,27.891,234584.77780979,0
+ETD.US,D,20221122,000000,28.0886,28.4245,27.7725,28.0392,206202.98328007,0
+ETD.US,D,20221123,000000,27.9997,28.5135,27.9637,28.3751,142807.76490075,0
+ETD.US,D,20221125,000000,28.3554,28.7802,28.2566,28.3159,133425.10253883,0
+ETD.US,D,20221128,000000,28.1578,28.5135,27.3575,27.5057,233272.01480187,0
+ETD.US,D,20221129,000000,27.5749,27.6045,27.15,27.4366,222483.47131583,0
+ETD.US,D,20221130,000000,27.2785,28.138,26.9722,28.1084,306091.39383403,0
+ETD.US,D,20221201,000000,28.2171,28.3356,27.1896,27.2093,250659.79869782,0
+ETD.US,D,20221202,000000,27.2093,27.2093,26.7962,27.0414,352453.0820204,0
+ETD.US,D,20221205,000000,26.8734,26.8734,26.2213,26.33,338186.77932447,0
+ETD.US,D,20221206,000000,26.33,26.5,26.11,26.44,286987,0
+ETD.US,D,20221207,000000,26.29,26.799,26.21,26.68,188076,0
+ETD.US,D,20221208,000000,26.43,26.67,26.13,26.38,331792,0
+ETD.US,D,20221209,000000,26.2,26.735,26.02,26.27,574486,0
+ETD.US,D,20221212,000000,26.27,26.64,25.8,26.39,484005,0
+ETD.US,D,20221213,000000,27.12,27.29,26.475,26.48,624287,0
+ETD.US,D,20221214,000000,26.32,27.02,25.95,26.26,468659,0
+ETD.US,D,20221215,000000,26.29,26.66,25.91,26.43,433608,0
+ETD.US,D,20221216,000000,26.13,26.61,26.06,26.57,1237568,0
+ETD.US,D,20221219,000000,26.71,27.19,26.46,26.58,306420,0
+ETD.US,D,20221220,000000,26.55,26.905,26.273,26.46,237200,0
+ETD.US,D,20221221,000000,26.7,26.95,26.61,26.67,191027,0
+ETD.US,D,20221222,000000,26.41,26.41,25.46,25.71,485874,0
+ETD.US,D,20221223,000000,25.73,26.765,25.57,26.72,305872,0
+ETD.US,D,20221227,000000,26.71,26.71,26.1,26.27,186945,0
+ETD.US,D,20221228,000000,26.33,26.51,26.09,26.33,257868,0
+ETD.US,D,20221229,000000,26.44,26.797,26.36,26.64,258993,0
+ETD.US,D,20221230,000000,26.59,26.59,26.22,26.42,191026,0
+ETD.US,D,20230103,000000,26.7,26.92,26.13,26.4,333467,0
+ETD.US,D,20230104,000000,26.6,26.97,26.5433,26.75,165023,0
+ETD.US,D,20230105,000000,26.45,27.6,26.28,27.48,243329,0
+ETD.US,D,20230106,000000,27.59,27.92,27.53,27.75,208370,0
+ETD.US,D,20230109,000000,27.84,28.19,27.613,27.87,185461,0
+ETD.US,D,20230110,000000,28.06,28.735,27.93,28.71,315293,0
+ETD.US,D,20230111,000000,28.81,29.525,28.81,29.45,274273,0
+ETD.US,D,20230112,000000,29.6,29.73,29.215,29.73,195009,0
+ETD.US,D,20230113,000000,29.39,29.77,29.09,29.54,212437,0
+ETD.US,D,20230117,000000,29.53,29.625,29.11,29.16,241957,0
+ETD.US,D,20230118,000000,29.35,29.42,28.5,28.58,334522,0
+ETD.US,D,20230119,000000,28.42,28.52,27.3901,27.62,281862,0
+ETD.US,D,20230120,000000,27.76,28.02,27.355,27.97,304213,0
+ETD.US,D,20230123,000000,27.97,28.52,27.69,28.32,291066,0
+ETD.US,D,20230124,000000,28.3,28.76,28.1,28.16,195852,0
+ETD.US,D,20230125,000000,28,28.1463,27.63,27.78,249076,0
+ETD.US,D,20230126,000000,27.97,28.41,26.13,26.6,662427,0
+ETD.US,D,20230127,000000,26.67,27.33,26.6,27,269316,0
+ETD.US,D,20230130,000000,27,27.67,26.82,27.27,244324,0
+ETD.US,D,20230131,000000,27.46,28.75,27.46,28.74,376420,0
+ETD.US,D,20230201,000000,28.51,29.11,27.925,28.88,1170507,0
+ETD.US,D,20230202,000000,29.02,29.91,28.89,29.88,357943,0
+ETD.US,D,20230203,000000,29.95,31.7836,29.885,30.5,709796,0
+ETD.US,D,20230206,000000,30.06,30.19,29.32,30.05,356320,0
+ETD.US,D,20230207,000000,29.93,29.963,29.21,29.87,289587,0
+ETD.US,D,20230208,000000,29.76,30.12,29.06,29.14,282458,0
+ETD.US,D,20230209,000000,29.51,29.725,28.95,29.38,232849,0
+ETD.US,D,20230210,000000,29.16,29.6199,29.14,29.55,199799,0
+ETD.US,D,20230213,000000,29.71,30.06,29.41,29.96,229476,0
+ETD.US,D,20230214,000000,29.68,29.68,28.9,29.5,241315,0
+ETD.US,D,20230215,000000,29.32,29.91,29.3,29.81,179601,0
+ETD.US,D,20230216,000000,29.4,29.91,29.3,29.65,165238,0
+ETD.US,D,20230217,000000,29.73,29.875,29.43,29.6,202687,0
+ETD.US,D,20230221,000000,29.21,29.32,28.47,28.57,389237,0
+ETD.US,D,20230222,000000,28.6,29.32,28.6,28.95,345367,0
+ETD.US,D,20230223,000000,29.14,29.515,28.805,29.33,219357,0
+ETD.US,D,20230224,000000,28.95,29.3,28.8,29.23,171082,0
+ETD.US,D,20230227,000000,29.32,29.64,28.93,29,156428,0
+ETD.US,D,20230228,000000,29.1,29.73,29.09,29.55,274862,0
+ETD.US,D,20230301,000000,29.46,29.88,29.25,29.68,213705,0
+ETD.US,D,20230302,000000,29.48,29.56,29.16,29.55,197128,0
+ETD.US,D,20230303,000000,29.74,29.74,29.42,29.59,155885,0
+ETD.US,D,20230306,000000,29.6,29.6,28.69,29.04,300426,0
+ETD.US,D,20230307,000000,29.04,29.46,29.04,29.3,188467,0
+ETD.US,D,20230308,000000,29.36,29.74,29.07,29.71,224562,0
+ETD.US,D,20230309,000000,29.69,30.05,29.54,29.56,446867,0
+ETD.US,D,20230310,000000,29.33,29.33,28.11,28.55,448499,0
+ETD.US,D,20230313,000000,28,28.095,26.27,27.23,515761,0
+ETD.US,D,20230314,000000,27.89,28.07,27.27,27.57,225545,0
+ETD.US,D,20230315,000000,26.84,27.23,26.53,27.23,318655,0
+ETD.US,D,20230316,000000,26.84,27.47,26.57,26.97,222131,0
+ETD.US,D,20230317,000000,26.83,26.89,26.3,26.36,691490,0
+ETD.US,D,20230320,000000,26.68,27.3,26.68,26.92,279790,0
+ETD.US,D,20230321,000000,27.42,27.92,27.38,27.62,196071,0
+ETD.US,D,20230322,000000,27.55,27.89,26.92,26.94,190519,0
+ETD.US,D,20230323,000000,27.07,27.165,26.39,26.73,266048,0
+ETD.US,D,20230324,000000,26.58,27.1257,26.41,26.91,155366,0
+ETD.US,D,20230327,000000,27.2,27.22,26.76,27,180198,0
+ETD.US,D,20230328,000000,27,27.2765,26.78,26.78,193618,0
+ETD.US,D,20230329,000000,27.03,27.04,26.55,26.76,230054,0
+ETD.US,D,20230330,000000,26.9,27.21,26.77,26.85,161656,0
+ETD.US,D,20230331,000000,27,27.47,26.93,27.46,224033,0
+ETD.US,D,20230403,000000,27.57,27.68,26.99,27.22,172096,0
+ETD.US,D,20230404,000000,27.23,27.23,26.43,26.49,146415,0
+ETD.US,D,20230405,000000,26.25,26.435,26.1,26.36,155740,0
+ETD.US,D,20230406,000000,26.38,26.49,26.17,26.38,120913,0
+ETD.US,D,20230410,000000,26.38,26.84,26.35,26.61,165849,0
+ETD.US,D,20230411,000000,26.78,27.1,26.7245,26.98,118636,0
+ETD.US,D,20230412,000000,27.16,27.18,26.7,26.8,110760,0
+ETD.US,D,20230413,000000,26.92,26.92,26.45,26.83,119540,0
+ETD.US,D,20230414,000000,26.88,27.25,26.63,26.79,125093,0
+ETD.US,D,20230417,000000,26.76,27.2,26.71,27.13,138589,0
+ETD.US,D,20230418,000000,27.26,27.54,26.88,27.25,151538,0
+ETD.US,D,20230419,000000,27.19,27.47,27.035,27.36,125448,0
+ETD.US,D,20230420,000000,27.24,27.37,26.91,27.2,143358,0
+ETD.US,D,20230421,000000,27.12,27.15,26.64,26.7,132109,0
+ETD.US,D,20230424,000000,26.75,26.83,26.43,26.59,253040,0
+ETD.US,D,20230425,000000,26.4,26.745,26.34,26.38,192066,0
+ETD.US,D,20230426,000000,26.24,26.595,26.24,26.36,161368,0
+ETD.US,D,20230427,000000,26.05,27.52,25.77,27.44,311372,0
+ETD.US,D,20230428,000000,27.54,27.95,27.54,27.93,190981,0
+ETD.US,D,20230501,000000,27.94,28.25,26.9125,27.05,278341,0
+ETD.US,D,20230502,000000,27.08,27.18,26.43,27.1,194264,0
+ETD.US,D,20230503,000000,27.22,27.51,26.732,26.77,183022,0
+ETD.US,D,20230504,000000,26.52,26.745,26.35,26.64,169187,0
+ETD.US,D,20230505,000000,26.97,27.23,26.8,27.16,232414,0
+ETD.US,D,20230508,000000,26.84,27.13,26.5,27.12,180935,0
+ETD.US,D,20230509,000000,27.11,27.71,27.025,27.47,328888,0
+ETD.US,D,20230510,000000,27.87,27.9,27.07,27.44,231842,0
+ETD.US,D,20230511,000000,27.23,27.3699,26.805,27.2,167770,0
+ETD.US,D,20230512,000000,27.28,27.86,27.28,27.66,236452,0
+ETD.US,D,20230515,000000,27.79,27.97,27.23,27.25,235351,0
+ETD.US,D,20230516,000000,26.97,27.26,26.55,27.02,161385,0
+ETD.US,D,20230517,000000,27.19,27.65,27.07,27.42,201030,0
+ETD.US,D,20230518,000000,27.48,27.55,27.25,27.43,123877,0
+ETD.US,D,20230519,000000,27.54,27.54,26.97,27.14,164504,0
+ETD.US,D,20230522,000000,27.07,27.22,26.76,26.9,183870,0
+ETD.US,D,20230523,000000,26.75,27.03,26.72,26.74,160304,0
+ETD.US,D,20230524,000000,26.74,26.75,26.315,26.55,173700,0
+ETD.US,D,20230525,000000,26.53,26.75,26.16,26.29,148630,0
+ETD.US,D,20230526,000000,26.23,26.38,26.025,26.23,196716,0
+ETD.US,D,20230530,000000,26.26,26.3571,25.58,25.6,205280,0
+ETD.US,D,20230531,000000,25.55,25.665,24.7602,25.03,333897,0
+ETD.US,D,20230601,000000,25.09,25.38,25.011,25.3,211040,0
+ETD.US,D,20230602,000000,25.59,26.43,25.48,26.34,230492,0
+ETD.US,D,20230605,000000,26.55,26.71,26.13,26.5,186838,0
+ETD.US,D,20230606,000000,26.51,27.45,26.51,27.18,325528,0
+ETD.US,D,20230607,000000,27.29,28.795,27.25,28.69,204294,0
+ETD.US,D,20230608,000000,28.63,28.63,27.99,28.06,163547,0
+ETD.US,D,20230609,000000,28.12,28.42,27.86,28.22,103042,0
+ETD.US,D,20230612,000000,28.36,28.58,28.13,28.39,159224,0
+ETD.US,D,20230613,000000,28.38,28.6978,28.15,28.16,162782,0
+ETD.US,D,20230614,000000,28.18,28.39,27.885,27.95,171228,0
+ETD.US,D,20230615,000000,27.8,28.16,27.66,28.1,229922,0
+ETD.US,D,20230616,000000,28.29,28.29,27.41,27.55,582118,0
+ETD.US,D,20230620,000000,27.55,28.02,27.365,28.01,169706,0
+ETD.US,D,20230621,000000,27.86,28.2167,27.81,28.03,127157,0
+ETD.US,D,20230622,000000,27.98,28,27.58,27.76,227455,0
+ETD.US,D,20230623,000000,27.56,28,27.46,27.51,208166,0
+ETD.US,D,20230626,000000,27.48,27.88,27.35,27.39,114269,0
+ETD.US,D,20230627,000000,27.44,28.25,27.39,28.23,139892,0
+ETD.US,D,20230628,000000,28.17,28.4616,28,28.29,138371,0
+ETD.US,D,20230629,000000,28.31,28.54,28.2215,28.42,155321,0
+ETD.US,D,20230630,000000,28.63,28.63,28.11,28.28,190231,0
+ETD.US,D,20230703,000000,28.19,28.82,28.19,28.78,116613,0
+ETD.US,D,20230705,000000,28.53,28.53,27.75,28.44,453812,0
+ETD.US,D,20230706,000000,28.18,28.25,27.56,28.11,243946,0
+ETD.US,D,20230707,000000,28.08,28.46,27.97,28,165688,0
+ETD.US,D,20230710,000000,27.93,28.85,27.93,28.81,188833,0
+ETD.US,D,20230711,000000,28.88,29.65,28.88,29.57,194689,0
+ETD.US,D,20230712,000000,29.88,29.9758,29.45,29.58,272422,0
+ETD.US,D,20230713,000000,29.75,29.75,29.2,29.29,127532,0
+ETD.US,D,20230714,000000,29.25,29.5744,29.08,29.54,152528,0
+ETD.US,D,20230717,000000,29.51,29.77,29.23,29.54,144371,0
+ETD.US,D,20230718,000000,29.48,30.1,29.48,29.94,176836,0
+ETD.US,D,20230719,000000,30,31.02,29.78,31.01,292039,0
+ETD.US,D,20230720,000000,30.94,30.94,30.15,30.7,172820,0
+ETD.US,D,20230721,000000,30.88,30.88,30.33,30.41,141915,0
+ETD.US,D,20230724,000000,30.36,31.05,30.3,30.99,151362,0
+ETD.US,D,20230725,000000,30.84,31.25,30.8,30.88,143725,0
+ETD.US,D,20230726,000000,30.85,31.05,30.41,30.74,141495,0
+ETD.US,D,20230727,000000,30.98,31.21,30.71,30.92,176739,0
+ETD.US,D,20230728,000000,31.05,31.195,30.8,31.1,129909,0
+ETD.US,D,20230731,000000,31.02,31.8,31.02,31.47,261350,0
+ETD.US,D,20230801,000000,31.25,31.735,31.12,31.29,186057,0
+ETD.US,D,20230802,000000,31.05,31.15,30.63,30.65,185078,0
+ETD.US,D,20230803,000000,31.89,35.86,31.4,35.63,801436,0
+ETD.US,D,20230804,000000,35.39,36.195,34.62,35.4,312963,0
+ETD.US,D,20230807,000000,35.36,35.925,35.11,35.12,203448,0
+ETD.US,D,20230808,000000,34.88,34.955,34.39,34.89,180654,0
+ETD.US,D,20230809,000000,34.66,35.01,34.4,34.51,185788,0
+ETD.US,D,20230810,000000,34.64,35.06,33.92,34.05,150137,0
+ETD.US,D,20230811,000000,33.87,34.1,33.51,33.54,157287,0
+ETD.US,D,20230814,000000,32.59,33.08,32.25,33.01,207048,0
+ETD.US,D,20230815,000000,33.01,33.01,32.37,32.82,145001,0
+ETD.US,D,20230816,000000,32.87,33.19,32.01,32.03,157189,0
+ETD.US,D,20230817,000000,32.14,32.38,31.38,31.47,159245,0
+ETD.US,D,20230818,000000,31.28,31.86,31.17,31.66,196814,0
+ETD.US,D,20230821,000000,31.64,31.916,31.16,31.18,134317,0
+ETD.US,D,20230822,000000,31.17,31.3311,30.9,30.98,135499,0
+ETD.US,D,20230823,000000,30.82,31.52,30.5,31.45,138511,0
+ETD.US,D,20230824,000000,31.53,31.6956,30.71,30.82,153152,0
+ETD.US,D,20230825,000000,31,31.02,30.51,30.53,112998,0
+ETD.US,D,20230828,000000,30.74,30.965,30.48,30.6,134172,0
+ETD.US,D,20230829,000000,30.68,31.51,30.36,31.43,140701,0
+ETD.US,D,20230830,000000,31.26,31.88,31.26,31.62,137291,0
+ETD.US,D,20230831,000000,31.74,31.9075,31.38,31.38,277451,0
+ETD.US,D,20230901,000000,31.78,32.31,31.64,31.65,149684,0
+ETD.US,D,20230905,000000,31.28,31.28,30.29,30.46,262089,0
+ETD.US,D,20230906,000000,30.57,31.05,30.49,30.76,254441,0
+ETD.US,D,20230907,000000,30.79,31.12,30.36,31.11,170210,0
+ETD.US,D,20230908,000000,30.9,31.06,30.28,30.36,150850,0
+ETD.US,D,20230911,000000,30.35,30.69,30.25,30.53,151467,0
+ETD.US,D,20230912,000000,30.35,30.67,30.25,30.45,163798,0
+ETD.US,D,20230913,000000,30.58,30.6299,30.21,30.3,99492,0
+ETD.US,D,20230914,000000,30.63,31.205,30.503,31.13,158325,0
+ETD.US,D,20230915,000000,30.86,31.1,30.64,30.96,592477,0
+ETD.US,D,20230918,000000,31.07,31.08,30.58,30.58,151249,0
+ETD.US,D,20230919,000000,30.65,31.03,30.5115,30.81,92860,0
+ETD.US,D,20230920,000000,30.8,30.82,29.735,29.92,274809,0
+ETD.US,D,20230921,000000,29.7,30,29.38,29.95,206169,0
+ETD.US,D,20230922,000000,29.88,30.12,29.2,29.22,156450,0
+ETD.US,D,20230925,000000,29.22,29.7,29.16,29.43,115476,0
+ETD.US,D,20230926,000000,29.33,29.65,28.78,28.79,282419,0
+ETD.US,D,20230927,000000,29.15,29.55,29.15,29.33,325428,0
+ETD.US,D,20230928,000000,29.38,30.3,29.14,30.06,274040,0
+ETD.US,D,20230929,000000,30.37,30.42,29.82,29.9,249084,0
+ETD.US,D,20231002,000000,29.74,30.1,29.66,29.78,182126,0
+ETD.US,D,20231003,000000,29.77,29.77,29.135,29.66,188112,0
+ETD.US,D,20231004,000000,29.62,29.95,29.41,29.74,150975,0
+ETD.US,D,20231005,000000,29.54,29.7,29.24,29.54,161759,0
+ETD.US,D,20231006,000000,29.26,30.21,29.26,30.01,147542,0
+ETD.US,D,20231009,000000,29.74,30.27,29.72,30.21,119346,0
+ETD.US,D,20231010,000000,30.42,30.5,30.03,30.04,144659,0
+ETD.US,D,20231011,000000,30,30.2855,29.75,29.98,136224,0
+ETD.US,D,20231012,000000,30.11,30.11,29.22,29.41,117740,0
+ETD.US,D,20231013,000000,29.52,29.64,29.01,29.03,182146,0
+ETD.US,D,20231016,000000,29.22,29.48,29.09,29.26,126336,0
+ETD.US,D,20231017,000000,29.08,29.83,29.08,29.69,126104,0
+ETD.US,D,20231018,000000,29.43,29.72,29.12,29.31,99186,0
+ETD.US,D,20231019,000000,29.1,29.29,28.67,28.88,209038,0
+ETD.US,D,20231020,000000,29.02,29.15,28.61,28.65,245136,0
+ETD.US,D,20231023,000000,28.52,28.65,28.15,28.34,318460,0
+ETD.US,D,20231024,000000,28.53,28.61,27.93,28.18,173004,0
+ETD.US,D,20231025,000000,27.94,28.41,27.7,28.13,463413,0
+ETD.US,D,20231026,000000,26.73,27.5,25.38,25.51,843027,0
+ETD.US,D,20231027,000000,25.65,26.46,25.63,25.91,371488,0
+ETD.US,D,20231030,000000,26.06,26.525,25.87,26.17,292573,0
+ETD.US,D,20231031,000000,26.41,26.44,25.95,26.26,250607,0
+ETD.US,D,20231101,000000,26.19,26.3,25.72,26.02,397763,0
+ETD.US,D,20231102,000000,26.37,27.04,26.12,27.01,346006,0
+ETD.US,D,20231103,000000,27.58,27.67,26.885,27.2,382615,0
+ETD.US,D,20231106,000000,27.05,27.05,26.17,26.34,380960,0
+ETD.US,D,20231107,000000,26.24,26.95,26.12,26.79,250486,0
+ETD.US,D,20231108,000000,26.66,26.92,26.48,26.74,204744,0
+ETD.US,D,20231109,000000,26.82,26.82,25.79,25.9,173473,0
+ETD.US,D,20231110,000000,26.01,26.1358,25.6,25.7,156248,0
+ETD.US,D,20231113,000000,25.56,25.84,25.33,25.77,172528,0
+ETD.US,D,20231114,000000,26.54,27.41,26.45,27.18,259984,0
+ETD.US,D,20231115,000000,27.25,27.89,27.245,27.62,184086,0
+ETD.US,D,20231116,000000,27.55,27.66,26.95,27.22,188058,0
+ETD.US,D,20231117,000000,27.37,27.57,27.07,27.57,184336,0
+ETD.US,D,20231120,000000,27.48,27.76,27.31,27.57,174641,0
+ETD.US,D,20231121,000000,27.53,27.73,27.265,27.37,152494,0
+ETD.US,D,20231122,000000,27.5,27.78,27.26,27.41,101976,0
+ETD.US,D,20231124,000000,27.44,27.77,27.4214,27.66,61892,0
+ETD.US,D,20231127,000000,27.61,27.66,27.28,27.44,168120,0
+ETD.US,D,20231128,000000,27.4,27.49,27.02,27.31,173541,0
+ETD.US,D,20231129,000000,27.62,27.94,27.21,27.27,188704,0
+ETD.US,D,20231130,000000,27.41,27.47,26.78,26.84,290084,0
+ETD.US,D,20231201,000000,26.94,27.53,26.8,27.48,228917,0
+ETD.US,D,20231204,000000,27.64,28.37,27.64,28,187424,0
+ETD.US,D,20231205,000000,27.77,28.015,27.59,27.59,195700,0
+ETD.US,D,20231206,000000,27.75,28.61,27.63,28.51,211957,0
+ETD.US,D,20231207,000000,28.48,29.1,28.22,28.96,187691,0
+ETD.US,D,20231208,000000,28.81,29.19,28.81,29.18,271966,0
+ETD.US,D,20231211,000000,29.33,29.74,29.25,29.72,249731,0
+ETD.US,D,20231212,000000,29.61,29.61,29.01,29.13,182426,0
+ETD.US,D,20231213,000000,29.1,30.53,28.73,30.38,413563,0
+ETD.US,D,20231214,000000,30.8,32.09,30.79,31.82,365260,0
+ETD.US,D,20231215,000000,31.8,31.85,30.71,31.38,1460468,0
+ETD.US,D,20231218,000000,31.54,31.54,30.87,31.07,220019,0
+ETD.US,D,20231219,000000,31.34,31.955,31.31,31.91,218965,0
+ETD.US,D,20231220,000000,31.82,32.242,31.25,31.27,248038,0
+ETD.US,D,20231221,000000,31.68,31.79,31.4,31.49,247747,0
+ETD.US,D,20231222,000000,31.66,32,31.46,31.89,141834,0
+ETD.US,D,20231226,000000,32.03,32.7,31.96,32.52,156324,0
+ETD.US,D,20231227,000000,32.67,32.74,32.19,32.47,125182,0
+ETD.US,D,20231228,000000,32.3,32.49,32.19,32.22,89649,0
+ETD.US,D,20231229,000000,32.22,32.26,31.88,31.92,183239,0
+ETD.US,D,20240102,000000,31.75,32,31.37,31.66,181248,0
+ETD.US,D,20240103,000000,31.36,31.36,30.4,30.43,137675,0
+ETD.US,D,20240104,000000,30.68,30.68,30.07,30.32,177397,0
+ETD.US,D,20240105,000000,30.07,30.57,29.85,30,156247,0
+ETD.US,D,20240108,000000,30.14,30.56,30.14,30.42,203627,0
+ETD.US,D,20240109,000000,30.09,30.17,29.78,29.95,160676,0
+ETD.US,D,20240110,000000,29.94,30.165,29.74,29.97,144035,0
+ETD.US,D,20240111,000000,29.9,29.9,29.26,29.49,140648,0
+ETD.US,D,20240112,000000,29.8,29.83,29.083,29.45,112987,0
+ETD.US,D,20240116,000000,29.22,29.22,28.73,28.73,152809,0
+ETD.US,D,20240117,000000,28.57,28.9,28.48,28.78,120879,0
+ETD.US,D,20240118,000000,28.88,28.99,28.28,28.64,193857,0
+ETD.US,D,20240119,000000,28.78,29.12,28.38,29.08,148622,0
+ETD.US,D,20240122,000000,29.49,30,29.485,29.88,195715,0
+ETD.US,D,20240123,000000,30.2,30.21,29.67,29.68,169621,0
+ETD.US,D,20240124,000000,30.08,30.15,29.39,29.6,185474,0
+ETD.US,D,20240125,000000,27.81,29.84,27.06,29.75,524240,0
+ETD.US,D,20240126,000000,30.02,30.51,29.835,30.4,290429,0
+ETD.US,D,20240129,000000,30.4,30.9,30.19,30.79,226356,0
+ETD.US,D,20240130,000000,30.6,30.84,30.43,30.75,295462,0
+ETD.US,D,20240131,000000,30.73,30.73,29.08,29.13,232987,0
+ETD.US,D,20240201,000000,29.3,30.01,29.14,29.99,168400,0
+ETD.US,D,20240202,000000,29.76,30.16,29.46,29.88,183251,0
+ETD.US,D,20240205,000000,29.14,29.51,28.765,29.34,210527,0
+ETD.US,D,20240206,000000,29.23,29.63,29.22,29.58,197048,0
+ETD.US,D,20240207,000000,29.48,29.56,29.171,29.49,137256,0
+ETD.US,D,20240208,000000,29.56,30.42,29.535,30.4,154993,0
+ETD.US,D,20240209,000000,30.4,30.85,30.06,30.7,295819,0
+ETD.US,D,20240212,000000,30.7,31.72,30.65,31.45,189729,0
+ETD.US,D,20240213,000000,30.2,30.95,30.0135,30.43,242903,0
+ETD.US,D,20240214,000000,30.77,31.18,30.4683,31.16,119963,0
+ETD.US,D,20240215,000000,31.36,31.82,31.16,31.65,182825,0
+ETD.US,D,20240216,000000,31.38,31.57,31.04,31.45,139254,0
+ETD.US,D,20240220,000000,31.02,31.4,30.91,31.32,157781,0
+ETD.US,D,20240221,000000,31.14,31.55,30.98,31.41,165519,0
+ETD.US,D,20240222,000000,31.5,31.64,31.0801,31.23,174472,0
+ETD.US,D,20240223,000000,31.3,31.69,31.09,31.64,163333,0
+ETD.US,D,20240226,000000,31.59,31.91,31.55,31.72,157122,0
+ETD.US,D,20240227,000000,31.99,32.64,31.98,32.41,169901,0
+ETD.US,D,20240228,000000,32.28,32.89,32.2,32.77,174314,0
+ETD.US,D,20240229,000000,33.02,33.5,32.91,33.43,176058,0
+ETD.US,D,20240301,000000,33.48,33.5,33.08,33.18,144955,0
+ETD.US,D,20240304,000000,33.51,34.52,33.51,33.8,233164,0
+ETD.US,D,20240305,000000,33.57,34.235,33.39,33.4,185862,0
+ETD.US,D,20240306,000000,33.54,33.73,32.65,32.69,205445,0
+ETD.US,D,20240307,000000,32.97,33.39,32.7238,32.95,226566,0
+ETD.US,D,20240308,000000,33.26,33.69,33.06,33.07,156705,0
+ETD.US,D,20240311,000000,32.98,33.13,32.525,32.72,154002,0
+ETD.US,D,20240312,000000,32.84,33.19,32.55,33.05,152531,0
+ETD.US,D,20240313,000000,33.02,33.6,33.02,33.32,138681,0
+ETD.US,D,20240314,000000,33.27,33.37,32.38,32.47,166264,0
+ETD.US,D,20240315,000000,32.25,32.83,32.25,32.6,1119802,0
+ETD.US,D,20240318,000000,32.52,32.73,31.89,31.95,230619,0
+ETD.US,D,20240319,000000,31.89,32.245,31.65,31.83,180546,0
+ETD.US,D,20240320,000000,31.96,33.04,31.833,32.85,186611,0
+ETD.US,D,20240321,000000,32.97,33.51,32.84,33.43,188139,0
+ETD.US,D,20240322,000000,33.38,33.38,32.77,32.78,130250,0
+ETD.US,D,20240325,000000,32.86,34.2,32.86,33.43,306950,0
+ETD.US,D,20240326,000000,33.51,33.815,33.43,33.43,191486,0
+ETD.US,D,20240327,000000,33.71,34.08,33.71,33.99,179234,0
+ETD.US,D,20240328,000000,34.14,34.63,34.1,34.57,358476,0
+ETD.US,D,20240401,000000,34.64,34.67,33.87,34.05,235118,0
+ETD.US,D,20240402,000000,33.64,33.64,32.76,33.13,255271,0
+ETD.US,D,20240403,000000,32.98,33.26,32.74,32.92,213349,0
+ETD.US,D,20240404,000000,33.32,33.32,32.34,32.47,155184,0
+ETD.US,D,20240405,000000,32.4,33.17,32.4,33.07,141062,0
+ETD.US,D,20240408,000000,33.38,33.515,33.235,33.3,112870,0
+ETD.US,D,20240409,000000,33.35,33.46,33.04,33.15,118204,0
+ETD.US,D,20240410,000000,32.44,32.44,31.7,32.04,194422,0
+ETD.US,D,20240411,000000,32.16,32.16,31.66,31.9,130782,0
+ETD.US,D,20240412,000000,31.66,31.75,31.31,31.74,101579,0
+ETD.US,D,20240415,000000,31.84,31.93,30.78,31.1,140014,0
+ETD.US,D,20240416,000000,30.91,31.12,30.46,30.93,119585,0
+ETD.US,D,20240417,000000,31.24,31.475,31.01,31.05,137534,0
+ETD.US,D,20240418,000000,31.26,31.74,31.14,31.26,160369,0
+ETD.US,D,20240419,000000,31.11,31.89,31.11,31.85,157519,0
+ETD.US,D,20240422,000000,32,32.27,31.835,32.01,203904,0
+ETD.US,D,20240423,000000,32.41,34.2194,32.245,34.05,256902,0
+ETD.US,D,20240424,000000,33.81,34.025,33.14,33.41,268716,0
+ETD.US,D,20240425,000000,31.49,31.63,28.29,29.06,941810,0
+ETD.US,D,20240426,000000,29.01,29.57,28.65,28.8,436880,0
+ETD.US,D,20240429,000000,29,29.24,28.46,28.89,360607,0
+ETD.US,D,20240430,000000,28.67,28.82,28.24,28.24,304945,0
+ETD.US,D,20240501,000000,28.25,29.1635,27.945,28.78,254307,0
+ETD.US,D,20240502,000000,29.09,29.09,28.49,29.06,173460,0
+ETD.US,D,20240503,000000,29.64,29.88,29.28,29.43,207908,0
+ETD.US,D,20240506,000000,29.29,29.52,29.16,29.34,163540,0
+ETD.US,D,20240507,000000,29.49,29.87,29.18,29.23,205593,0
+ETD.US,D,20240508,000000,29.05,29.75,28.98,29.66,162042,0
+ETD.US,D,20240509,000000,29.67,30.62,29.67,30.57,151524,0
+ETD.US,D,20240510,000000,30.51,30.545,30.2389,30.46,119395,0
+ETD.US,D,20240513,000000,30.72,30.87,29.92,29.94,127779,0
+ETD.US,D,20240514,000000,30.49,30.49,29.89,29.94,133859,0
+ETD.US,D,20240515,000000,30.31,30.31,29.57,29.92,248416,0
+ETD.US,D,20240516,000000,29.88,30.11,29.705,29.8,134075,0
+ETD.US,D,20240517,000000,29.75,29.75,29.41,29.44,124677,0
+ETD.US,D,20240520,000000,29.41,29.81,29.4,29.41,121006,0
+ETD.US,D,20240521,000000,29.45,29.5683,28.89,29.08,130558,0
+ETD.US,D,20240522,000000,29.12,29.34,28.54,28.66,219552,0
+ETD.US,D,20240523,000000,28.66,28.87,27.9,28,153630,0
+ETD.US,D,20240524,000000,28.28,28.7,28.11,28.69,129341,0
+ETD.US,D,20240528,000000,28.83,29.0018,28.29,28.41,143070,0
+ETD.US,D,20240529,000000,27.95,28.5,27.95,28,149303,0
+ETD.US,D,20240530,000000,28.22,28.75,28.2,28.6,128133,0
+ETD.US,D,20240531,000000,28.84,29.175,28.77,29.11,163447,0
+ETD.US,D,20240603,000000,29.28,29.34,28.75,28.92,138461,0
+ETD.US,D,20240604,000000,28.43,28.8243,27.92,28.03,187972,0
+ETD.US,D,20240605,000000,28.11,28.41,27.925,28.32,103974,0
+ETD.US,D,20240606,000000,28.27,28.38,27.84,28.07,102094,0
+ETD.US,D,20240607,000000,27.84,28.09,27.54,27.79,105498,0
+ETD.US,D,20240610,000000,27.52,28.09,27.52,27.8,139965,0
+ETD.US,D,20240611,000000,27.52,27.61,27.25,27.55,137224,0
+ETD.US,D,20240612,000000,28.36,28.7,28.2,28.29,137555,0
+ETD.US,D,20240613,000000,28.27,28.345,27.52,27.68,170114,0
+ETD.US,D,20240614,000000,27.36,27.72,27.36,27.44,169013,0
+ETD.US,D,20240617,000000,27.4,27.73,27.26,27.69,225373,0
+ETD.US,D,20240618,000000,27.88,28.19,27.59,27.72,215132,0
+ETD.US,D,20240620,000000,27.59,27.835,27.1,27.21,200724,0
+ETD.US,D,20240621,000000,27.14,27.26,26.7919,27.12,642859,0
+ETD.US,D,20240624,000000,27.28,27.526,27.12,27.27,147206,0
+ETD.US,D,20240625,000000,27.41,27.65,26.76,26.87,159785,0
+ETD.US,D,20240626,000000,26.87,27.12,26.69,27.04,162941,0
+ETD.US,D,20240627,000000,27.2,27.42,26.98,27.19,136712,0
+ETD.US,D,20240628,000000,27.48,27.92,27.43,27.89,295875,0
+ETD.US,D,20240701,000000,27.92,27.945,27.25,27.39,157491,0
+ETD.US,D,20240702,000000,27.39,28.07,27.39,27.62,204933,0
+ETD.US,D,20240703,000000,27.62,27.82,27.27,27.3,78886,0
+ETD.US,D,20240705,000000,27.25,27.28,26.66,26.8,196071,0
+ETD.US,D,20240708,000000,27,27.26,26.901,27.04,168445,0
+ETD.US,D,20240709,000000,27.06,27.06,26.53,26.55,143609,0
+ETD.US,D,20240710,000000,26.75,27.22,26.75,26.89,251471,0
+ETD.US,D,20240711,000000,27.56,28.46,27.3516,28.39,202735,0
+ETD.US,D,20240712,000000,28.79,29.12,28.54,28.78,203601,0
+ETD.US,D,20240715,000000,29,29.42,28.72,28.82,212015,0
+ETD.US,D,20240716,000000,29.22,30.69,29.18,30.64,236897,0
+ETD.US,D,20240717,000000,30.33,31.39,30.18,31.07,239861,0
+ETD.US,D,20240718,000000,31.01,31.775,30.13,30.39,251040,0
+ETD.US,D,20240719,000000,30.28,30.28,29.4,29.59,215538,0
+ETD.US,D,20240722,000000,29.68,29.74,29.137,29.67,296554,0
+ETD.US,D,20240723,000000,29.52,29.68,29.29,29.39,187502,0
+ETD.US,D,20240724,000000,29.15,29.41,28.69,28.84,250924,0
+ETD.US,D,20240725,000000,28.97,30.15,28.88,30.03,340294,0
+ETD.US,D,20240726,000000,30.6,31.0599,30.24,30.84,154443,0
+ETD.US,D,20240729,000000,30.8,31,30.55,30.8,125239,0
+ETD.US,D,20240730,000000,30.95,30.95,30.4,30.77,162058,0
+ETD.US,D,20240731,000000,30.91,31.71,30.255,30.87,204172,0
+ETD.US,D,20240801,000000,32.41,35.615,31.78,32.05,677526,0
+ETD.US,D,20240802,000000,30.85,31.49,30.02,31.38,273176,0
+ETD.US,D,20240805,000000,30.02,31.42,29.79,30.65,281210,0
+ETD.US,D,20240806,000000,30.41,30.8645,30.04,30.47,200900,0
+ETD.US,D,20240807,000000,30.75,30.78,29.98,30.03,189920,0
+ETD.US,D,20240808,000000,30.21,30.2743,29.58,30.19,238683,0
+ETD.US,D,20240809,000000,30.27,30.36,29.9,30.33,182719,0
+ETD.US,D,20240812,000000,30.47,30.47,29.4,29.71,228188,0
+ETD.US,D,20240813,000000,29.23,30.1,29.15,29.96,178513,0
+ETD.US,D,20240814,000000,30.18,30.245,29.5,29.7,176586,0
+ETD.US,D,20240815,000000,30.4,30.72,30.05,30.36,226912,0
+ETD.US,D,20240816,000000,30.32,30.86,30.225,30.39,274847,0
+ETD.US,D,20240819,000000,30.29,30.64,30.03,30.63,184860,0
+ETD.US,D,20240820,000000,30.51,30.8,30.29,30.54,148752,0
+ETD.US,D,20240821,000000,30.79,31.58,30.53,31.57,188676,0
+ETD.US,D,20240822,000000,31.41,31.41,29.57,29.73,510709,0
+ETD.US,D,20240823,000000,30.03,31.175,29.85,31.08,320754,0
+ETD.US,D,20240826,000000,31.44,32.18,31.01,31.84,351623,0
+ETD.US,D,20240827,000000,31.44,32.1,31.2801,31.81,191709,0
+ETD.US,D,20240828,000000,31.79,32.35,31.64,31.65,242114,0
+ETD.US,D,20240829,000000,32.01,32.01,31.19,31.53,331522,0
+ETD.US,D,20240830,000000,31.63,31.65,30.91,31.48,265712,0
+ETD.US,D,20240903,000000,31.13,31.32,30.44,30.6,170250,0
+ETD.US,D,20240904,000000,30.35,30.5,29.92,30.46,181525,0
+ETD.US,D,20240905,000000,30.6,30.84,30.11,30.13,210894,0
+ETD.US,D,20240906,000000,30.13,30.43,29.79,30.04,206422,0
+ETD.US,D,20240909,000000,29.9,30.14,28.67,28.69,352003,0
+ETD.US,D,20240910,000000,28.89,29.4,28.63,29.37,401088,0
+ETD.US,D,20240911,000000,29.09,29.4,28.692,29.11,310351,0
+ETD.US,D,20240912,000000,29.38,29.63,29.17,29.41,263197,0
+ETD.US,D,20240913,000000,30.15,30.99,29.99,30.81,351350,0
+ETD.US,D,20240916,000000,30.9,31.66,30.61,31.18,588527,0
+ETD.US,D,20240917,000000,31.55,32.18,31.18,31.95,519325,0
+ETD.US,D,20240918,000000,31.74,33.77,31.455,32.14,440553,0
+ETD.US,D,20240919,000000,32.98,33.27,32.04,32.42,402087,0
+ETD.US,D,20240920,000000,31.96,32.37,31.59,31.84,3122414,0
+ETD.US,D,20240923,000000,32.2,32.2,31.09,31.16,266460,0
+ETD.US,D,20240924,000000,31.32,31.68,31.08,31.58,212956,0
+ETD.US,D,20240925,000000,31.47,31.47,30.445,30.5,427261,0
+ETD.US,D,20240926,000000,30.84,31.76,30.75,31.4,357612,0
+ETD.US,D,20240927,000000,31.91,32.22,31.5201,31.78,297714,0
+ETD.US,D,20240930,000000,31.77,32.24,31.54,31.89,219091,0
+ETD.US,D,20241001,000000,31.89,32.01,31.36,31.93,212412,0
+ETD.US,D,20241002,000000,31.71,31.97,31.2,31.22,181646,0
+ETD.US,D,20241003,000000,30.96,31.25,30.66,30.84,216344,0
+ETD.US,D,20241004,000000,31.24,31.333,30.96,31.01,151711,0
+ETD.US,D,20241007,000000,30.72,30.89,30.3,30.87,152797,0
+ETD.US,D,20241008,000000,31.01,31.09,30.62,30.68,162824,0
+ETD.US,D,20241009,000000,30.82,30.99,30.03,30.03,200178,0
+ETD.US,D,20241010,000000,29.77,29.825,29.43,29.64,212880,0
+ETD.US,D,20241011,000000,29.54,30.06,29.53,29.69,233752,0
+ETD.US,D,20241014,000000,29.69,30,29.5,29.98,190849,0
+ETD.US,D,20241015,000000,29.82,30.87,29.82,30.29,262639,0
+ETD.US,D,20241016,000000,30.62,31.5,30.62,31.34,244822,0
+ETD.US,D,20241017,000000,31.29,31.46,30.704,31.04,188038,0
+ETD.US,D,20241018,000000,31.13,31.5,31,31.14,221012,0
+ETD.US,D,20241021,000000,31.14,31.16,29.89,29.9,161704,0
+ETD.US,D,20241022,000000,29.76,29.82,29.42,29.74,198018,0
+ETD.US,D,20241023,000000,29.5,29.95,29.36,29.6,160457,0
+ETD.US,D,20241024,000000,29.7,29.75,29.08,29.33,215289,0
+ETD.US,D,20241025,000000,29.68,29.85,29.175,29.35,171780,0
+ETD.US,D,20241028,000000,29.48,29.935,29.415,29.78,225360,0
+ETD.US,D,20241029,000000,29.33,29.65,29.23,29.49,155291,0
+ETD.US,D,20241030,000000,29.39,30.12,29.37,29.4,263371,0
+ETD.US,D,20241031,000000,29,29.58,27.35,27.67,334762,0
+ETD.US,D,20241101,000000,28.06,28.13,27.65,27.95,245318,0
+ETD.US,D,20241104,000000,27.91,28.36,27.885,28.15,217555,0
+ETD.US,D,20241105,000000,28.04,28.23,27.9,27.98,224248,0
+ETD.US,D,20241106,000000,29.26,29.875,28.63,28.76,435282,0
+ETD.US,D,20241107,000000,28.86,29.72,28.58,28.81,275620,0
+ETD.US,D,20241108,000000,28.81,29.265,28.7,29.08,215468,0
+ETD.US,D,20241111,000000,29.43,29.73,29.06,29.52,209472,0
+ETD.US,D,20241112,000000,29.14,29.310568,28.41,28.64,238979,0
+ETD.US,D,20241113,000000,28.8,29.76,28.8,29.3,256111,0
+ETD.US,D,20241114,000000,29.38,29.51,29.02,29.16,190233,0
+ETD.US,D,20241115,000000,29.32,29.39,28.845,28.88,173559,0
+ETD.US,D,20241118,000000,28.87,29.15,28.56,28.89,167952,0
+ETD.US,D,20241119,000000,28.64,29.15,28.31,29.1,154863,0
+ETD.US,D,20241120,000000,29,29.12,28.6758,28.97,116062,0
+ETD.US,D,20241121,000000,29.145,29.39,28.79,29.31,172224,0
+ETD.US,D,20241122,000000,29.515,29.97,29.515,29.93,168008,0
+ETD.US,D,20241125,000000,30.43,31.625,30.27,31.04,222369,0
+ETD.US,D,20241126,000000,30.75,30.85,30.47,30.51,113829,0
+ETD.US,D,20241127,000000,30.83,31.0431,30.63,30.75,114849,0
+ETD.US,D,20241129,000000,30.845,31,30.53,30.73,111255,0
+ETD.US,D,20241202,000000,30.7,31.33,30.54,31.11,172221,0
+ETD.US,D,20241203,000000,31.08,31.08,30.45,30.83,126971,0
+ETD.US,D,20241204,000000,30.785,31.06,30.52,31.05,182391,0
+ETD.US,D,20241205,000000,31.08,31.08,30.36,30.37,131295,0
+ETD.US,D,20241206,000000,30.64,30.69,30.0703,30.15,132795,0
+ETD.US,D,20241209,000000,30.4,30.87,30.3,30.7,149046,0
+ETD.US,D,20241210,000000,30.56,30.74,30,30.46,124957,0
+ETD.US,D,20241211,000000,30.5297,30.805,30.4,30.48,171946,0
+ETD.US,D,20241212,000000,30.3,30.3,29.75,29.95,109252,0
+ETD.US,D,20241213,000000,30,30.16,29.33,30.16,195072,0
+ETD.US,D,20241216,000000,30.2,30.32,29.54,29.68,276942,0
+ETD.US,D,20241217,000000,29.61,30.12,29.61,29.92,190448,0
+ETD.US,D,20241218,000000,30.24,30.49,28.65,28.7,196211,0
+ETD.US,D,20241219,000000,28.7,28.98,28.25,28.31,180336,0
+ETD.US,D,20241220,000000,27.96,28.74,27.875,28.18,810646,0
+ETD.US,D,20241223,000000,28.15,28.4,28.04,28.33,150993,0
+ETD.US,D,20241224,000000,28.18,28.53,28.02,28.48,63112,0
+ETD.US,D,20241226,000000,28.455,28.68,28.33,28.39,119386,0
+ETD.US,D,20241227,000000,28.345,28.585,27.755,27.92,153445,0
+ETD.US,D,20241230,000000,27.75,27.87,27.3301,27.72,184990,0
+ETD.US,D,20241231,000000,28.07,28.26,27.85,28.11,196187,0
+ETD.US,D,20250102,000000,28.195,28.54,27.55,27.84,183040,0
+ETD.US,D,20250103,000000,27.9,27.98,27.52,27.97,171029,0
+ETD.US,D,20250106,000000,28.055,28.41,27.95,28.11,200106,0
+ETD.US,D,20250107,000000,28.1,28.26,27.47,27.72,260535,0
+ETD.US,D,20250108,000000,27.575,27.65,26.9,27.52,193145,0
+ETD.US,D,20250110,000000,27.215,27.89,27.1,27.85,256854,0
+ETD.US,D,20250113,000000,27.475,28.2,27.38,28.17,269155,0
+ETD.US,D,20250114,000000,28.365,28.59,27.74,28.28,220623,0
+ETD.US,D,20250115,000000,29.04,29.14,28.58,28.81,170309,0
+ETD.US,D,20250116,000000,28.7,28.9,28.51,28.75,154800,0
+ETD.US,D,20250117,000000,28.85,28.99,28.54,28.67,136851,0
+ETD.US,D,20250121,000000,28.76,29.18,28.76,28.9,178949,0
+ETD.US,D,20250122,000000,28.7,28.74,28.21,28.22,184031,0
+ETD.US,D,20250123,000000,28.21,28.885,28.15,28.77,247343,0
+ETD.US,D,20250124,000000,28.5,28.79,28.2501,28.77,195206,0
+ETD.US,D,20250127,000000,28.94,29.5,28.625,28.88,187688,0
+ETD.US,D,20250128,000000,28.91,29.065,28.71,28.93,139514,0
+ETD.US,D,20250129,000000,29.015,29.44,28.34,28.57,267669,0
+ETD.US,D,20250130,000000,28.825,32.61,28.31,31.72,1268416,0
+ETD.US,D,20250131,000000,31.4218,31.9,30.54,31.02,658419,0
+ETD.US,D,20250203,000000,30.5,30.6087,29.6493,30.18,314964,0
+ETD.US,D,20250204,000000,30.065,30.81,29.879,30.62,233169,0
+ETD.US,D,20250205,000000,30.51,30.73,30.24,30.62,212779,0
+ETD.US,D,20250206,000000,30.92,31.05,30.21,30.22,234876,0
+ETD.US,D,20250207,000000,30.235,30.235,29.37,29.46,221861,0
+ETD.US,D,20250210,000000,29.77,29.77,29.24,29.57,341606,0
+ETD.US,D,20250211,000000,28.91,29.52,28.73,29.39,282269,0
+ETD.US,D,20250212,000000,28.865,29.21,28.71,28.89,315022,0
+ETD.US,D,20250213,000000,29.125,29.97,29.07,29.94,236048,0
+ETD.US,D,20250214,000000,29.97,30.42,29.35,29.53,163754,0
+ETD.US,D,20250218,000000,29.27,29.56,29.1,29.28,146967,0
+ETD.US,D,20250219,000000,28.97,29.52,28.72,29.21,220838,0
+ETD.US,D,20250220,000000,29.165,29.17,28.595,28.93,183037,0
+ETD.US,D,20250221,000000,29.41,29.41,28.43,28.52,290420,0
+ETD.US,D,20250224,000000,28.94,28.94,28.32,28.51,229850,0
+ETD.US,D,20250225,000000,28.675,29.53,28.55,28.89,260100,0
+ETD.US,D,20250226,000000,29.08,29.18,28.67,28.87,279526,0
+ETD.US,D,20250227,000000,28.83,28.845,28.155,28.26,289230,0
+ETD.US,D,20250228,000000,28.365,28.6,28.04,28.5,259122,0
+ETD.US,D,20250303,000000,28.77,28.82,27.79,27.87,238429,0
+ETD.US,D,20250304,000000,27.49,27.9,27.14,27.54,267059,0
+ETD.US,D,20250305,000000,27.745,27.81,27.1518,27.64,183778,0
+ETD.US,D,20250306,000000,27.565,27.99,27.49,27.74,199165,0
+ETD.US,D,20250307,000000,27.585,28.02,27.22,27.88,277744,0
+ETD.US,D,20250310,000000,27.495,28.4199,27.495,27.74,190102,0
+ETD.US,D,20250311,000000,27.9,28.2199,27.52,27.55,212467,0
+ETD.US,D,20250312,000000,27.685,27.685,27.08,27.15,174050,0
+ETD.US,D,20250313,000000,27.06,27.5599,26.3,26.34,237902,0
+ETD.US,D,20250314,000000,26.585,27.22,26.13,26.94,329984,0
+ETD.US,D,20250317,000000,26.87,27.2509,26.5,27.04,454890,0
+ETD.US,D,20250318,000000,26.9,27.2199,26.5296,26.91,350238,0
+ETD.US,D,20250319,000000,26.75,27.66,26.63,27.46,371067,0
+ETD.US,D,20250320,000000,27.265,27.82,27.26,27.43,190432,0
+ETD.US,D,20250321,000000,27.25,27.59,27.06,27.57,1015291,0
+ETD.US,D,20250324,000000,27.99,28.51,27.92,28.44,415740,0
+ETD.US,D,20250325,000000,28.46,28.66,27.75,27.77,307866,0
+ETD.US,D,20250326,000000,27.87,28.08,27.54,27.66,193650,0
+ETD.US,D,20250327,000000,27.695,28.16,27.56,27.88,247692,0
+ETD.US,D,20250328,000000,27.915,27.93,27.32,27.53,199096,0
+ETD.US,D,20250331,000000,27.25,27.97,27,27.7,192226,0
+ETD.US,D,20250401,000000,27.86,28,27.54,27.88,178969,0
+ETD.US,D,20250402,000000,27.74,28.075,27.56,28.04,174864,0
+ETD.US,D,20250403,000000,26.4,26.4,25.35,25.8,391780,0
+ETD.US,D,20250404,000000,25.15,26.7,24.83,26.62,370666,0
+ETD.US,D,20250407,000000,25.99,27.955,25.44,26.26,723308,0
+ETD.US,D,20250408,000000,27.16,27.44,24.91,25.26,314406,0
+ETD.US,D,20250409,000000,24.58,28.095,24.55,27.16,537843,0
+ETD.US,D,20250410,000000,26.765,26.9543,25.86,26.54,274113,0
+ETD.US,D,20250411,000000,26.43,26.925,25.8,26.83,200182,0
+ETD.US,D,20250414,000000,27.3924,27.3924,26.27,26.39,194054,0
+ETD.US,D,20250415,000000,26.63,26.665,25.99,26.13,240052,0
+ETD.US,D,20250416,000000,26.005,26.32,25.765,25.93,163244,0
+ETD.US,D,20250417,000000,26.06,26.54,25.88,26.51,187936,0
+ETD.US,D,20250421,000000,26.05,26.45,25.93,26.37,249128,0
+ETD.US,D,20250422,000000,26.81,27.27,26.7018,27.26,274089,0
+ETD.US,D,20250423,000000,27.935,28.33,27.34,27.74,388870,0
+ETD.US,D,20250424,000000,27.795,28.56,27.6,28.52,409729,0
+ETD.US,D,20250425,000000,28.2745,28.51,27.845,28.42,298080,0
+ETD.US,D,20250428,000000,28.32,28.8,28.135,28.59,429695,0
+ETD.US,D,20250429,000000,28.48,28.84,28.24,28.79,210705,0
+ETD.US,D,20250430,000000,28.71,28.71,27.855,28.43,278525,0
+ETD.US,D,20250501,000000,28.31,29.2,28.24,29.04,221842,0
+ETD.US,D,20250502,000000,28.99,29.48,28.99,29.45,225347,0
+ETD.US,D,20250505,000000,29.13,29.39,28.79,29.13,298048,0
+ETD.US,D,20250506,000000,27.115,27.46,25.2,25.66,1795724,0
+ETD.US,D,20250507,000000,26.26,26.27,25.15,25.27,810130,0
+ETD.US,D,20250508,000000,25.51,26.31,24.795,26.29,632078,0
+ETD.US,D,20250509,000000,26.49,26.49,26.015,26.08,414165,0
+ETD.US,D,20250512,000000,27.3,27.72,27.08,27.46,386183,0
+ETD.US,D,20250513,000000,27.25,27.7541,27.25,27.48,285932,0
+ETD.US,D,20250514,000000,27.47,27.47,26.87,26.9,299038,0
+ETD.US,D,20250515,000000,26.61,27.64,26.19,27.54,947776,0
+ETD.US,D,20250516,000000,27.57,27.84,27.3,27.58,362832,0
+ETD.US,D,20250519,000000,27.1,27.46,26.66,27.08,353236,0
+ETD.US,D,20250520,000000,27.025,27.31,26.935,27.22,277467,0
+ETD.US,D,20250521,000000,26.895,27.0263,26,26.07,356977,0
+ETD.US,D,20250522,000000,25.8001,26.1207,25.68,25.98,220641,0
+ETD.US,D,20250523,000000,25.78,26.23,25.66,26.07,258161,0
+ETD.US,D,20250527,000000,26.29,26.7262,26.02,26.6,246176,0
+ETD.US,D,20250528,000000,26.5,26.6,26.21,26.23,202453,0
+ETD.US,D,20250529,000000,26.4745,26.48,26.015,26.38,233861,0
+ETD.US,D,20250530,000000,26.09,26.38,26.09,26.13,167166,0
+ETD.US,D,20250602,000000,26.12,26.18,25.44,25.73,227206,0
+ETD.US,D,20250603,000000,25.845,26.59,25.68,26.51,286940,0
+ETD.US,D,20250604,000000,26.42,26.59,26.265,26.36,216658,0
+ETD.US,D,20250605,000000,26.25,26.42,25.99,26.02,226990,0
+ETD.US,D,20250606,000000,26.2665,26.4,26.09,26.18,173008,0
+ETD.US,D,20250609,000000,26.5,26.82,26.27,26.64,233225,0
+ETD.US,D,20250610,000000,26.78,27.28,26.6308,27.05,189152,0
+ETD.US,D,20250611,000000,27.155,27.21,26.83,26.87,211643,0
+ETD.US,D,20250612,000000,26.55,26.74,26.33,26.65,244737,0
+ETD.US,D,20250613,000000,26.475,26.86,26.2,26.27,234115,0
+ETD.US,D,20250616,000000,26.545,27.24,26.42,27.23,265272,0
+ETD.US,D,20250617,000000,27.055,27.21,26.7025,26.76,298933,0
+ETD.US,D,20250618,000000,26.77,27.535,26.65,27.25,298966,0
+ETD.US,D,20250620,000000,27.401,27.43,27.155,27.4,433282,0
+ETD.US,D,20250623,000000,27.095,27.51,26.75,27.5,259534,0
+ETD.US,D,20250624,000000,27.7,27.93,27.4398,27.88,257286,0
+ETD.US,D,20250625,000000,27.83,27.85,27.345,27.41,208733,0
+ETD.US,D,20250626,000000,27.44,27.98,27.43,27.94,202164,0
+ETD.US,D,20250627,000000,27.995,28.4305,27.73,27.92,340962,0
+ETD.US,D,20250630,000000,28.24,28.27,27.8,27.85,191957,0
+ETD.US,D,20250701,000000,27.98,29.92,27.85,29.35,332024,0
+ETD.US,D,20250702,000000,29.2097,30.24,29.2097,30.24,213582,0
+ETD.US,D,20250703,000000,30.16,30.25,29.96,30.13,99835,0
+ETD.US,D,20250707,000000,29.84,30.1,29.38,29.45,212382,0
+ETD.US,D,20250708,000000,29.4228,29.835,29.27,29.49,180161,0
+ETD.US,D,20250709,000000,29.32,30.157,29.32,30.09,191979,0
+ETD.US,D,20250710,000000,30.055,30.925,30.03,30.32,253988,0
+ETD.US,D,20250711,000000,29.95,30.23,29.7201,29.81,227462,0
+ETD.US,D,20250714,000000,29.725,29.83,29.4,29.72,146335,0
+ETD.US,D,20250715,000000,29.78,29.78,28.455,28.52,197020,0
+ETD.US,D,20250716,000000,28.76,28.88,28.31,28.81,185214,0
+ETD.US,D,20250717,000000,29.06,29.39,28.87,29.18,206774,0
+ETD.US,D,20250718,000000,29.385,29.385,28.86,28.97,185117,0
+ETD.US,D,20250721,000000,29.24,29.41,29.09,29.09,204198,0
+ETD.US,D,20250722,000000,29.5,30.1,29.26,29.85,201051,0
+ETD.US,D,20250723,000000,30.08,30.325,29.9999,30.03,212223,0
+ETD.US,D,20250724,000000,29.885,30.1,29.525,29.6,187745,0
+ETD.US,D,20250725,000000,29.75,29.96,29.4033,29.86,148825,0
+ETD.US,D,20250728,000000,29.96,30.06,29.59,29.81,285317,0
+ETD.US,D,20250729,000000,29.83,29.94,29.15,29.22,196339,0
+ETD.US,D,20250730,000000,29.445,29.66,28.945,29.19,426171,0
+ETD.US,D,20250731,000000,30.37,31,28.943,29.77,624199,0
+ETD.US,D,20250801,000000,29.46,29.46,28.2228,28.56,426048,0
+ETD.US,D,20250804,000000,28.91,29.34,28.63,29.18,265025,0
+ETD.US,D,20250805,000000,29.22,29.63,29.03,29.51,259612,0
+ETD.US,D,20250806,000000,29.62,29.9,29.49,29.58,242749,0
+ETD.US,D,20250807,000000,29.685,30.085,29.25,29.31,314736,0
+ETD.US,D,20250808,000000,29.52,29.695,29.18,29.26,197520,0
+ETD.US,D,20250811,000000,29.43,29.585,29.1,29.47,251588,0
+ETD.US,D,20250812,000000,29.7756,30.49,29.61,30.41,301426,0
+ETD.US,D,20250813,000000,29.925,30.67,29.84,30.48,401783,0
+ETD.US,D,20250814,000000,29.85,29.992,29.64,29.75,215206,0
+ETD.US,D,20250815,000000,29.785,29.93,29.55,29.88,450915,0
+ETD.US,D,20250818,000000,29.99,30.095,29.72,29.79,199880,0
+ETD.US,D,20250819,000000,29.94,30.45,29.92,30.08,231546,0
+ETD.US,D,20250820,000000,30.02,30.06,29.1,29.1,239727,0
+ETD.US,D,20250821,000000,28.82,29.1,28.665,28.81,235893,0
+ETD.US,D,20250822,000000,28.94,30.1,28.83,30.03,304659,0
+ETD.US,D,20250825,000000,31.4,31.4105,29.92,30.11,404527,0
+ETD.US,D,20250826,000000,30.225,30.39,29.76,29.91,421899,0
+ETD.US,D,20250827,000000,29.93,30.14,29.645,29.96,278415,0
+ETD.US,D,20250828,000000,30.06,30.06,29.48,29.55,414040,0
+ETD.US,D,20250829,000000,29.525,29.696,29.25,29.51,337948,0
+ETD.US,D,20250902,000000,29.38,29.575,29.145,29.16,309777,0
+ETD.US,D,20250903,000000,29.105,29.31,28.74,28.95,287794,0
+ETD.US,D,20250904,000000,29.095,30.27,29.095,30.24,327798,0
+ETD.US,D,20250905,000000,30.52,30.8,30.13,30.34,253893,0
+ETD.US,D,20250908,000000,30.19,30.35,29.8,29.87,233421,0
+ETD.US,D,20250909,000000,29.7578,29.775,29.2,29.35,200655,0
+ETD.US,D,20250910,000000,29.29,29.42,29.11,29.3,250727,0
+ETD.US,D,20250911,000000,29.3241,29.705,29.3,29.58,289580,0
+ETD.US,D,20250912,000000,29.36,29.44,29.07,29.17,264341,0
+ETD.US,D,20250915,000000,29.25,29.57,29.11,29.5,250824,0
+ETD.US,D,20250916,000000,29.335,29.335,28.56,29.13,293685,0
+ETD.US,D,20250917,000000,29.295,30.11,29.02,29.2,244878,0
+ETD.US,D,20250918,000000,29.38,29.84,29.29,29.81,260912,0
+ETD.US,D,20250919,000000,29.6,29.82,29.215,29.26,473587,0
+ETD.US,D,20250922,000000,29.36,29.365,28.94,29.01,257692,0
+ETD.US,D,20250923,000000,29.145,29.285,28.8192,28.99,199360,0
+ETD.US,D,20250924,000000,29.02,29.21,28.63,28.87,165206,0
+ETD.US,D,20250925,000000,28.75,28.87,28.5,28.64,159815,0
+ETD.US,D,20250926,000000,29.225,29.24,28.94,29.23,193410,0
+ETD.US,D,20250929,000000,29.58,29.61,28.875,29.45,612782,0
+ETD.US,D,20250930,000000,29.53,29.58,29.13,29.46,271135,0
+ETD.US,D,20251001,000000,29.2197,29.41,28.45,28.53,392225,0
+ETD.US,D,20251002,000000,28.59,28.83,28.43,28.81,296919,0
+ETD.US,D,20251003,000000,28.8501,29.3,28.85,28.92,197950,0
+ETD.US,D,20251006,000000,28.885,29.0096,28.09,28.16,244071,0
+ETD.US,D,20251007,000000,28,28.1,27.54,27.69,272430,0
+ETD.US,D,20251008,000000,27.805,28.11,27.56,28.08,228706,0
+ETD.US,D,20251009,000000,28,28.11,27.545,27.63,192527,0
+ETD.US,D,20251010,000000,27.68,27.8531,26.87,26.96,226617,0
+ETD.US,D,20251013,000000,27.13,27.5,27.0765,27.4,172412,0
+ETD.US,D,20251014,000000,27.43,28.13,26.99,28,228795,0
+ETD.US,D,20251015,000000,28.2,28.39,27.845,28.08,191026,0
+ETD.US,D,20251016,000000,27.955,28,27.32,27.35,226634,0
+ETD.US,D,20251017,000000,27.615,27.615,27.24,27.37,173720,0
+ETD.US,D,20251020,000000,27.495,27.63,27.24,27.36,149283,0
+ETD.US,D,20251021,000000,27.355,27.68,27.32,27.55,161287,0
+ETD.US,D,20251022,000000,27.46,27.7,27.2902,27.48,153345,0
+ETD.US,D,20251023,000000,27.6,27.71,27.3,27.56,141780,0
+ETD.US,D,20251024,000000,27.85,27.85,27.5336,27.58,129089,0
+ETD.US,D,20251027,000000,27.665,27.82,27.39,27.7,165275,0
+ETD.US,D,20251028,000000,27.495,28.21,27.49,28.19,208138,0
+ETD.US,D,20251029,000000,27.98,27.98,26.98,27.19,261071,0
+ETD.US,D,20251030,000000,25.365,26.28,24.42,24.51,885224,0
+ETD.US,D,20251031,000000,24.675,24.675,24.07,24.17,465145,0
+ETD.US,D,20251103,000000,24.18,24.18,23.67,23.91,494781,0
+ETD.US,D,20251104,000000,23.86,24.02,23.6,23.88,439241,0
+ETD.US,D,20251105,000000,23.88,24.18,23.55,24.13,436698,0
+ETD.US,D,20251106,000000,24.08,24.16,23.571,23.61,296516,0
+ETD.US,D,20251107,000000,23.605,23.885,23.3,23.67,271444,0
+ETD.US,D,20251110,000000,23.94,23.94,23.3501,23.45,257502,0
+ETD.US,D,20251111,000000,23.5664,23.76,23.41,23.51,337036,0
+ETD.US,D,20251112,000000,23.25,23.25,22.83,22.83,258919,0
+ETD.US,D,20251113,000000,22.84,23.12,22.64,22.68,303625,0
+ETD.US,D,20251114,000000,22.6,22.7599,22.39,22.5,301644,0
+ETD.US,D,20251117,000000,22.73,22.7466,21.76,21.88,344380,0
+ETD.US,D,20251118,000000,22.175,22.22,21.67,21.97,362727,0
+ETD.US,D,20251119,000000,22,22.53,22,22.37,312541,0
+ETD.US,D,20251120,000000,22.655,22.8373,22.175,22.2,299010,0
+ETD.US,D,20251121,000000,22.4,23.23,22.38,23.02,320231,0
+ETD.US,D,20251124,000000,22.88,23.12,22.64,22.7,427560,0
+ETD.US,D,20251125,000000,23.23,23.715,22.9,23.59,365658,0
+ETD.US,D,20251126,000000,23.72,24.1,23.43,23.66,447917,0
+ETD.US,D,20251128,000000,23.25,23.8276,23.25,23.64,283498,0
+ETD.US,D,20251201,000000,23.4,24.14,23.27,24,282819,0
+ETD.US,D,20251202,000000,23.95,24.05,23.6301,23.99,212705,0
+ETD.US,D,20251203,000000,23.95,24.51,23.94,24.34,191641,0
+ETD.US,D,20251204,000000,24.362,24.4,24.06,24.11,171129,0
+ETD.US,D,20251205,000000,24.01,24.38,23.89,24.01,237950,0
+ETD.US,D,20251208,000000,23.82,23.99,23.64,23.71,276315,0
+ETD.US,D,20251209,000000,23.58,24.08,23.58,23.95,149896,0
+ETD.US,D,20251210,000000,23.97,24.74,23.84,24.65,226897,0
+ETD.US,D,20251211,000000,24.61,25.215,24.5,25.2,367571,0
+ETD.US,D,20251212,000000,25.085,25.26,24.9536,25.03,262738,0
+ETD.US,D,20251215,000000,25.14,25.155,24.46,24.91,398987,0
+ETD.US,D,20251216,000000,24.945,25.0225,24.09,24.11,381578,0
+ETD.US,D,20251217,000000,24.17,24.39,23.83,23.98,292535,0
+ETD.US,D,20251218,000000,24.25,24.456,23.93,24.05,288925,0
+ETD.US,D,20251219,000000,23.81,23.99,23.45,23.59,537612,0
+ETD.US,D,20251222,000000,23.56,23.627,23.19,23.31,283304,0
+ETD.US,D,20251223,000000,23.21,23.21,22.915,23.02,429183,0
+ETD.US,D,20251224,000000,22.97,23.25,22.97,23.23,93560,0
+ETD.US,D,20251226,000000,23.27,23.3,23.03,23.27,230570,0
+ETD.US,D,20251229,000000,23.36,23.3799,22.89,22.99,210012,0
+ETD.US,D,20251230,000000,22.92,22.99,22.73,22.78,219653,0
+ETD.US,D,20251231,000000,22.79,22.925,22.69,22.84,282466,0
+ETD.US,D,20260102,000000,23.06,23.367,22.84,22.86,329592,0
+ETD.US,D,20260105,000000,22.9,23.37,22.73,23.01,309896,0
+ETD.US,D,20260106,000000,22.82,23.4,22.7,23.3,275164,0
+ETD.US,D,20260107,000000,23.28,23.4,22.915,23.03,255040,0
+ETD.US,D,20260108,000000,22.91,24.15,22.875,23.97,493440,0
+ETD.US,D,20260109,000000,24.075,24.4,23.64,24.24,316034,0
+ETD.US,D,20260112,000000,23.95,24.22,23.67,24.15,191518,0
+ETD.US,D,20260113,000000,24.46,24.6,24.11,24.58,343864,0
+ETD.US,D,20260114,000000,24.605,24.69,24.005,24.16,318159,0
+ETD.US,D,20260115,000000,24.2601,24.87,23.9944,24.83,294792,0
+ETD.US,D,20260116,000000,24.8,24.84,24.48,24.66,244895,0
+ETD.US,D,20260120,000000,24.2101,24.4,24.16,24.2,258413,0
+ETD.US,D,20260121,000000,24.22,24.97,24.2,24.96,360707,0
+ETD.US,D,20260122,000000,25,25.14,24.51,24.78,347091,0
+ETD.US,D,20260123,000000,24.715,24.72,24.15,24.21,202345,0
+ETD.US,D,20260126,000000,24.01,24.7,23.934042,24.66,515857,0
+ETD.US,D,20260127,000000,24.66,24.66,23.9,24.3,365775,0
+ETD.US,D,20260128,000000,24.34,24.53,24.07,24.15,500252,0
+ETD.US,D,20260129,000000,24.25,24.25,22.345,22.54,1240845,0
+ETD.US,D,20260130,000000,22.625,22.985,22.26,22.93,743063,0
+ETD.US,D,20260202,000000,22.965,23.195,22.76,23.11,477448,0
+ETD.US,D,20260203,000000,23.1188,23.87,23.01,23.33,551745,0
+ETD.US,D,20260204,000000,23.46,24.24,23.385,24.23,508136,0
+ETD.US,D,20260205,000000,24.135,24.2507,23.76,23.95,353434,0
+ETD.US,D,20260206,000000,23.995,24.585,23.92,24.54,399952,0
+ETD.US,D,20260209,000000,24.54,24.63,24.12,24.61,301132,0
+ETD.US,D,20260210,000000,24.69,24.96,24.61,24.74,314616,0
+ETD.US,D,20260211,000000,23.9648,24.53,23.38,23.62,289470,0
+ETD.US,D,20260212,000000,23.5,24.03,23.28,23.49,328698,0
+ETD.US,D,20260213,000000,23.605,23.98,23.24,23.85,455082,0
+ETD.US,D,20260217,000000,23.84,23.99,23.18,23.71,276385,0
+ETD.US,D,20260218,000000,23.225,23.71,23.16,23.42,377749,0
diff --git a/daily/us/nyse stocks/1/evt.us.txt b/daily/us/nyse stocks/1/evt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a39f7e5a04e414299d0525b28809930113e2038
--- /dev/null
+++ b/daily/us/nyse stocks/1/evt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVT.US,D,20050225,000000,8.75968,8.88002,8.74394,8.88002,364911.16108009,0
+EVT.US,D,20050228,000000,8.89585,8.93522,8.87171,8.90719,401097.73361124,0
+EVT.US,D,20050301,000000,8.90719,8.98004,8.90528,8.9726,366858.60399409,0
+EVT.US,D,20050302,000000,8.97622,9.06835,8.96307,9.02724,445281.72114623,0
+EVT.US,D,20050303,000000,9.02342,9.03952,8.96689,9.02342,436064.66364967,0
+EVT.US,D,20050304,000000,9.04621,9.10266,9.01494,9.0548,405226.48038151,0
+EVT.US,D,20050307,000000,9.08074,9.12175,8.99796,9.01494,510849.82739921,0
+EVT.US,D,20050308,000000,9.0073,9.0197,8.93522,8.96021,473203.45921039,0
+EVT.US,D,20050309,000000,8.90528,8.92586,8.78371,8.79371,575430.0546942,0
+EVT.US,D,20050310,000000,8.79371,8.79371,8.68749,8.71563,609900.94784608,0
+EVT.US,D,20050311,000000,8.62226,8.69463,8.59214,8.63018,540461.0272482,0
+EVT.US,D,20050314,000000,8.65278,8.67633,8.62226,8.65745,430958.52495917,0
+EVT.US,D,20050315,000000,8.63391,8.68749,8.59214,8.60872,534148.8792141,0
+EVT.US,D,20050316,000000,8.59556,8.605,8.3874,8.4469,528321.23232499,0
+EVT.US,D,20050317,000000,8.46473,8.52539,8.42745,8.52539,615959.30956614,0
+EVT.US,D,20050318,000000,8.5129,8.55684,8.50306,8.54054,374149.1926522,0
+EVT.US,D,20050321,000000,8.54606,8.56047,8.44338,8.45501,383380.93200164,0
+EVT.US,D,20050322,000000,8.40781,8.43622,8.17409,8.23894,552114.22361887,0
+EVT.US,D,20050323,000000,8.19746,8.20251,8.0055,8.11783,876724.74725042,0
+EVT.US,D,20050324,000000,8.14778,8.297,8.14778,8.22595,539255.0179046,0
+EVT.US,D,20050328,000000,8.22339,8.27355,8.07034,8.14778,639026.59784631,0
+EVT.US,D,20050329,000000,8.17409,8.20251,8.10849,8.1552,365409.29537419,0
+EVT.US,D,20050330,000000,8.18372,8.297,8.17839,8.26763,414457.17102719,0
+EVT.US,D,20050331,000000,8.32724,8.35326,8.28576,8.297,294751.82969114,0
+EVT.US,D,20050401,000000,8.36737,8.55684,8.28918,8.38301,545316.52573599,0
+EVT.US,D,20050404,000000,8.36737,8.49935,8.33495,8.49935,258586.23123554,0
+EVT.US,D,20050405,000000,8.47723,8.49935,8.40781,8.43622,325344.61627548,0
+EVT.US,D,20050406,000000,8.4469,8.46473,8.41638,8.45501,234533.16140495,0
+EVT.US,D,20050407,000000,8.42745,8.48428,8.41199,8.46922,269503.23755473,0
+EVT.US,D,20050408,000000,8.46922,8.46922,8.36366,8.36366,319758.1712551,0
+EVT.US,D,20050411,000000,8.34708,8.36366,8.23112,8.25991,448188.72801623,0
+EVT.US,D,20050412,000000,8.26763,8.33056,8.21377,8.31799,399397.78478863,0
+EVT.US,D,20050413,000000,8.31799,8.36366,8.2459,8.24752,515937.08942172,0
+EVT.US,D,20050414,000000,8.25124,8.30311,8.21377,8.23894,365896.94263051,0
+EVT.US,D,20050415,000000,8.17839,8.27545,8.17839,8.21967,381676.78836391,0
+EVT.US,D,20050418,000000,8.19297,8.2929,8.18372,8.2929,333358.81053976,0
+EVT.US,D,20050419,000000,8.33838,8.34487,8.25124,8.28576,465923.35759006,0
+EVT.US,D,20050420,000000,8.23732,8.26496,8.14235,8.17839,393813.43717579,0
+EVT.US,D,20050421,000000,8.22339,8.2805,8.13233,8.23112,380467.63290896,0
+EVT.US,D,20050422,000000,8.21377,8.27545,8.18964,8.2459,352294.2059383,0
+EVT.US,D,20050425,000000,8.2459,8.34124,8.22595,8.27545,519091.59038311,0
+EVT.US,D,20050426,000000,8.3095,8.3095,8.22339,8.23732,517388.49544917,0
+EVT.US,D,20050427,000000,8.22595,8.27545,8.20508,8.27355,286747.07376088,0
+EVT.US,D,20050428,000000,8.26496,8.26763,8.22339,8.24341,400361.54355974,0
+EVT.US,D,20050429,000000,8.32724,8.32724,8.25991,8.2929,378755.09964103,0
+EVT.US,D,20050502,000000,8.2929,8.3874,8.28918,8.35966,566440.56591726,0
+EVT.US,D,20050503,000000,8.35326,8.3752,8.31799,8.36737,344033.56628643,0
+EVT.US,D,20050504,000000,8.39284,8.43995,8.34708,8.42124,398663.69214468,0
+EVT.US,D,20050505,000000,8.41199,8.4469,8.39284,8.42745,344521.21354276,0
+EVT.US,D,20050506,000000,8.43077,8.49228,8.43077,8.45034,369059.83322214,0
+EVT.US,D,20050509,000000,8.43995,8.47457,8.39284,8.46014,291122.26591876,0
+EVT.US,D,20050510,000000,8.43995,8.45034,8.38015,8.41638,295726.07550003,0
+EVT.US,D,20050511,000000,8.37091,8.41199,8.31799,8.41199,361521.75047263,0
+EVT.US,D,20050512,000000,8.41199,8.42745,8.33056,8.35518,464714.2021351,0
+EVT.US,D,20050513,000000,8.33495,8.39284,8.3095,8.34708,337002.00746125,0
+EVT.US,D,20050516,000000,8.33056,8.41638,8.31799,8.41199,313679.88416328,0
+EVT.US,D,20050517,000000,8.38301,8.488,8.3752,8.488,388710.44459664,0
+EVT.US,D,20050518,000000,8.48428,8.63391,8.48428,8.56858,549926.62753995,0
+EVT.US,D,20050519,000000,8.6013,8.6013,8.49228,8.54606,463492.46223483,0
+EVT.US,D,20050520,000000,8.52539,8.56858,8.47894,8.54054,365896.94263051,0
+EVT.US,D,20050523,000000,8.55121,8.63391,8.51556,8.57677,343313.10679159,0
+EVT.US,D,20050524,000000,8.57677,8.57677,8.43077,8.44338,393085.63675453,0
+EVT.US,D,20050525,000000,8.45501,8.49772,8.42124,8.43995,617668.69672275,0
+EVT.US,D,20050526,000000,8.46922,8.52806,8.45034,8.50753,376077.75889819,0
+EVT.US,D,20050527,000000,8.53788,8.60872,8.51907,8.60872,288926.2802096,0
+EVT.US,D,20050531,000000,8.67633,8.69112,8.6013,8.65745,323158.06890032,0
+EVT.US,D,20050601,000000,8.64296,8.74862,8.61664,8.66918,668167.97840319,0
+EVT.US,D,20050602,000000,8.63391,8.67108,8.57677,8.64296,370024.64069703,0
+EVT.US,D,20050603,000000,8.66364,8.66364,8.58566,8.61482,305192.72449555,0
+EVT.US,D,20050606,000000,8.61482,8.63018,8.58842,8.605,230644.56779961,0
+EVT.US,D,20050607,000000,8.61301,8.65278,8.59556,8.6259,405708.88411895,0
+EVT.US,D,20050608,000000,8.6259,8.7321,8.6259,8.67108,393327.88732702,0
+EVT.US,D,20050609,000000,8.65745,8.68091,8.61664,8.65745,382160.24080513,0
+EVT.US,D,20050610,000000,8.63762,8.66918,8.6013,8.65278,385801.34031908,0
+EVT.US,D,20050613,000000,8.61301,8.69112,8.6013,8.67108,413483.97392206,0
+EVT.US,D,20050614,000000,8.6259,8.67633,8.61482,8.66918,547028.01030014,0
+EVT.US,D,20050615,000000,8.65278,8.70017,8.62226,8.65745,487046.34906756,0
+EVT.US,D,20050616,000000,8.64296,8.66364,8.57677,8.65745,408137.68206662,0
+EVT.US,D,20050617,000000,8.64296,8.68749,8.64296,8.67108,315876.91857621,0
+EVT.US,D,20050620,000000,8.64296,8.67108,8.61482,8.67108,391382.54182059,0
+EVT.US,D,20050621,000000,8.59214,8.64744,8.54606,8.54606,549675.98733722,0
+EVT.US,D,20050622,000000,8.55121,8.56047,8.50753,8.5333,444795.12259367,0
+EVT.US,D,20050623,000000,8.50306,8.5333,8.49935,8.52806,431445.12351174,0
+EVT.US,D,20050624,000000,8.52539,8.52539,8.38015,8.43077,668167.97840319,0
+EVT.US,D,20050627,000000,8.43995,8.43995,8.30311,8.33056,726198.00190667,0
+EVT.US,D,20050628,000000,8.35518,8.5333,8.35518,8.5333,589259.31140226,0
+EVT.US,D,20050629,000000,8.56047,8.605,8.5333,8.59214,326077.66021564,0
+EVT.US,D,20050630,000000,8.64744,8.67633,8.6259,8.63391,332137.07063949,0
+EVT.US,D,20050701,000000,8.63391,8.75968,8.59556,8.68091,397686.30022447,0
+EVT.US,D,20050705,000000,8.65745,8.76709,8.64744,8.75968,365896.94263051,0
+EVT.US,D,20050706,000000,8.75968,8.78656,8.73956,8.75433,392606.37912842,0
+EVT.US,D,20050707,000000,8.7321,8.77187,8.68091,8.76709,399397.78478863,0
+EVT.US,D,20050708,000000,8.76709,8.84224,8.70656,8.81728,343793.41312148,0
+EVT.US,D,20050711,000000,8.81728,8.85865,8.79371,8.84587,391138.19384051,0
+EVT.US,D,20050712,000000,8.85865,8.90241,8.82929,8.87171,296451.77851376,0
+EVT.US,D,20050713,000000,8.89031,8.89031,8.81728,8.8781,337727.71047498,0
+EVT.US,D,20050714,000000,8.88002,8.9726,8.86323,8.93522,424160.82707629,0
+EVT.US,D,20050715,000000,8.94743,9.0197,8.92025,9.01494,427810.31622046,0
+EVT.US,D,20050718,000000,9.00273,9.0197,8.94743,9.00636,351081.90437203,0
+EVT.US,D,20050719,000000,8.99129,9.0197,8.98004,9.00273,389927.98968179,0
+EVT.US,D,20050720,000000,8.95372,8.97622,8.84587,8.95019,382642.64454257,0
+EVT.US,D,20050721,000000,8.96021,8.98004,8.92025,8.96021,409351.03233668,0
+EVT.US,D,20050722,000000,8.97622,9.0073,8.93522,8.97622,348649.96031304,0
+EVT.US,D,20050725,000000,8.94743,9.0197,8.93522,8.99796,375358.34810713,0
+EVT.US,D,20050726,000000,9.01494,9.01494,8.94362,8.99796,507444.68623511,0
+EVT.US,D,20050727,000000,9.01494,9.04906,8.99129,9.03952,424895.96842401,0
+EVT.US,D,20050728,000000,9.04239,9.08074,9.00636,9.08074,365156.55776392,0
+EVT.US,D,20050729,000000,9.12556,9.15702,9.07024,9.14845,359823.89905758,0
+EVT.US,D,20050801,000000,9.14367,9.22949,9.10648,9.1904,481702.15461967,0
+EVT.US,D,20050802,000000,9.21899,9.21899,9.07024,9.09791,489222.40940494,0
+EVT.US,D,20050803,000000,9.05976,9.09407,8.96307,9.01494,483400.00603472,0
+EVT.US,D,20050804,000000,8.99605,9.0073,8.92025,8.94362,375358.34810713,0
+EVT.US,D,20050805,000000,8.92586,8.95019,8.78846,8.83766,364674.15402647,0
+EVT.US,D,20050808,000000,8.83766,8.88478,8.78846,8.83766,344033.56628643,0
+EVT.US,D,20050809,000000,8.85122,8.95372,8.82013,8.95372,350358.29876586,0
+EVT.US,D,20050810,000000,8.93522,9.00273,8.90719,8.90719,342350.39672425,0
+EVT.US,D,20050811,000000,8.95019,8.98577,8.91175,8.96021,302523.77338292,0
+EVT.US,D,20050812,000000,8.95372,8.98004,8.86323,8.93522,263919.93864566,0
+EVT.US,D,20050815,000000,8.96307,9.06835,8.92025,9.06835,408619.03710029,0
+EVT.US,D,20050816,000000,9.08074,9.11505,9.04621,9.04621,404489.24162624,0
+EVT.US,D,20050817,000000,9.04239,9.05976,8.99129,9.03296,318540.62616994,0
+EVT.US,D,20050818,000000,9.03952,9.06835,8.96307,9.0197,391865.9942618,0
+EVT.US,D,20050819,000000,9.02724,9.11125,9.00636,9.11125,418333.18018717,0
+EVT.US,D,20050822,000000,8.91643,9.02342,8.91643,8.96975,428536.01923418,0
+EVT.US,D,20050823,000000,8.97622,8.97622,8.84587,8.85122,438005.81434101,0
+EVT.US,D,20050824,000000,8.83766,8.86323,8.78094,8.80801,454256.5280703,0
+EVT.US,D,20050825,000000,8.77627,8.81728,8.73956,8.76709,445522.92301495,0
+EVT.US,D,20050826,000000,8.76709,8.78371,8.71009,8.75433,365156.55776392,0
+EVT.US,D,20050829,000000,8.74862,8.76709,8.67108,8.75433,294024.02926987,0
+EVT.US,D,20050830,000000,8.76709,8.79371,8.71563,8.79371,313679.88416328,0
+EVT.US,D,20050831,000000,8.83766,8.89965,8.80345,8.89965,336022.51813348,0
+EVT.US,D,20050901,000000,8.90528,9.10648,8.90241,8.98577,501377.93488483,0
+EVT.US,D,20050902,000000,9.00273,9.04906,8.98577,9.02342,265855.84581811,0
+EVT.US,D,20050906,000000,9.02342,9.07501,9.02342,9.04239,258084.95083011,0
+EVT.US,D,20050907,000000,9.0548,9.10648,9.03296,9.07787,352048.80925447,0
+EVT.US,D,20050908,000000,9.09791,9.10266,9.02342,9.07501,377550.13900118,0
+EVT.US,D,20050909,000000,9.05976,9.12175,9.0548,9.09407,357873.31003225,0
+EVT.US,D,20050912,000000,9.10266,9.13985,9.10266,9.12556,290389.22197859,0
+EVT.US,D,20050913,000000,9.07501,9.10266,9.02724,9.04906,397937.98913097,0
+EVT.US,D,20050914,000000,9.02724,9.07024,9.00273,9.03952,374149.1926522,0
+EVT.US,D,20050915,000000,9.04239,9.04621,8.90719,8.9726,485588.65081746,0
+EVT.US,D,20050916,000000,8.98577,9.02342,8.96975,8.99129,372198.60362686,0
+EVT.US,D,20050919,000000,9.00273,9.0197,8.92586,8.9726,333109.21904082,0
+EVT.US,D,20050920,000000,8.95372,9.0073,8.93998,8.9726,526612.89387216,0
+EVT.US,D,20050921,000000,8.88478,8.90719,8.78094,8.82929,620085.95892887,0
+EVT.US,D,20050922,000000,8.79371,8.81728,8.71009,8.76433,446015.81379017,0
+EVT.US,D,20050923,000000,8.76433,8.77187,8.71009,8.74862,487046.34906756,0
+EVT.US,D,20050926,000000,8.77627,8.80345,8.68091,8.70379,467618.06289377,0
+EVT.US,D,20050927,000000,8.78656,8.78656,8.67108,8.71181,638306.13835146,0
+EVT.US,D,20050928,000000,8.73679,8.77187,8.70656,8.74394,360549.60207129,0
+EVT.US,D,20050929,000000,8.73679,8.83298,8.70017,8.82929,357873.31003225,0
+EVT.US,D,20050930,000000,8.8781,8.88002,8.82929,8.8781,262948.83894811,0
+EVT.US,D,20051003,000000,8.88002,9.01494,8.81259,8.95372,494080.00530027,0
+EVT.US,D,20051004,000000,8.94743,8.95372,8.86323,8.87171,279202.69878873,0
+EVT.US,D,20051005,000000,8.86323,8.86703,8.75433,8.78371,367827.60628408,0
+EVT.US,D,20051006,000000,8.75433,8.78094,8.5129,8.68091,323158.06890032,0
+EVT.US,D,20051007,000000,8.68091,8.76433,8.64296,8.75433,297189.01726904,0
+EVT.US,D,20051010,000000,8.71563,8.75968,8.70017,8.72829,224335.56587686,0
+EVT.US,D,20051011,000000,8.76709,8.79371,8.68749,8.73956,365409.29537419,0
+EVT.US,D,20051012,000000,8.68749,8.71563,8.6259,8.66918,303979.37422548,0
+EVT.US,D,20051013,000000,8.68749,8.68749,8.2459,8.43622,698755.52146861,0
+EVT.US,D,20051014,000000,8.82013,8.82013,8.42124,8.57316,301065.02642904,0
+EVT.US,D,20051017,000000,8.55684,8.65745,8.5333,8.6259,272179.52959378,0
+EVT.US,D,20051018,000000,8.61664,8.77187,8.56495,8.69463,429257.52743279,0
+EVT.US,D,20051019,000000,8.65745,8.68091,8.56495,8.64296,450385.76242917,0
+EVT.US,D,20051020,000000,8.6259,8.63018,8.49772,8.5129,376579.03930362,0
+EVT.US,D,20051021,000000,8.52539,8.66918,8.52539,8.63391,350358.29876586,0
+EVT.US,D,20051024,000000,8.67108,8.78094,8.64296,8.77187,302523.77338292,0
+EVT.US,D,20051025,000000,8.74394,8.80801,8.72829,8.79371,315152.26426625,0
+EVT.US,D,20051026,000000,8.80801,8.85122,8.71563,8.82013,389927.98968179,0
+EVT.US,D,20051027,000000,8.79371,8.81728,8.74394,8.77187,240123.80124044,0
+EVT.US,D,20051028,000000,8.75433,8.80801,8.69112,8.76709,368557.50411292,0
+EVT.US,D,20051031,000000,8.81728,8.87171,8.74394,8.82013,329467.07082309,0
+EVT.US,D,20051101,000000,8.85122,8.93998,8.81728,8.91643,388472.38883923,0
+EVT.US,D,20051102,000000,8.90241,8.96307,8.80801,8.96021,419063.078016,0
+EVT.US,D,20051103,000000,8.9726,9.04621,8.9726,9.0197,374871.74955458,0
+EVT.US,D,20051104,000000,9.0197,9.04239,8.96021,9.0197,333842.26298098,0
+EVT.US,D,20051107,000000,9.06835,9.13128,8.97622,9.13128,343793.41312148,0
+EVT.US,D,20051108,000000,9.12556,9.14845,9.08454,9.10266,346955.25500932,0
+EVT.US,D,20051109,000000,9.09028,9.10648,9.04621,9.07787,235759.09612033,0
+EVT.US,D,20051110,000000,9.05976,9.08454,8.96975,9.03952,349621.06001059,0
+EVT.US,D,20051111,000000,9.05976,9.10648,8.95019,9.10648,350602.64674592,0
+EVT.US,D,20051114,000000,9.02342,9.12175,8.99796,9.00636,351334.6419823,0
+EVT.US,D,20051115,000000,9.01494,9.12556,9.00273,9.10648,286009.83500561,0
+EVT.US,D,20051116,000000,9.10648,9.12556,9.07787,9.10648,303485.43474649,0
+EVT.US,D,20051117,000000,9.10648,9.14367,9.09791,9.11125,384598.47708679,0
+EVT.US,D,20051118,000000,9.12175,9.17132,9.06835,9.16751,391865.9942618,0
+EVT.US,D,20051121,000000,9.13699,9.13699,9.07024,9.10648,382403.5400814,0
+EVT.US,D,20051122,000000,9.09791,9.10648,8.96975,8.99129,278729.73338526,0
+EVT.US,D,20051123,000000,8.99129,8.99796,8.89031,8.92586,292086.02468987,0
+EVT.US,D,20051125,000000,8.96689,8.99796,8.94743,8.99796,163641.83477962,0
+EVT.US,D,20051128,000000,8.92586,8.99605,8.90241,8.96689,284066.58690671,0
+EVT.US,D,20051129,000000,8.99605,8.99796,8.89585,8.97622,298637.27718515,0
+EVT.US,D,20051130,000000,9.03296,9.03296,8.95019,8.97622,306890.5759106,0
+EVT.US,D,20051201,000000,9.04621,9.21424,8.99605,9.18562,504764.19938094,0
+EVT.US,D,20051202,000000,9.13985,9.22662,9.13699,9.19421,310284.18133316,0
+EVT.US,D,20051205,000000,9.19421,9.21424,9.12556,9.18657,244249.40189939,0
+EVT.US,D,20051206,000000,9.20852,9.22949,9.16273,9.20852,327040.37028298,0
+EVT.US,D,20051207,000000,9.22662,9.27144,9.18657,9.22949,285287.27810322,0
+EVT.US,D,20051208,000000,9.22662,9.25048,9.19421,9.22282,293773.38906716,0
+EVT.US,D,20051209,000000,9.21424,9.25524,9.19421,9.22949,240607.25368168,0
+EVT.US,D,20051212,000000,9.28956,9.28956,9.09028,9.11505,366619.49953292,0
+EVT.US,D,20051213,000000,9.07787,9.11125,8.98004,9.04239,276537.94249121,0
+EVT.US,D,20051214,000000,9.02342,9.20852,9.0197,9.20852,295000.37248632,0
+EVT.US,D,20051215,000000,9.20375,9.38491,9.16751,9.38491,251537.89314995,0
+EVT.US,D,20051216,000000,9.42401,9.48408,9.35535,9.46406,354479.7046097,0
+EVT.US,D,20051219,000000,9.38111,9.42115,9.30576,9.32771,385801.34031908,0
+EVT.US,D,20051220,000000,9.32771,9.36202,9.28575,9.36202,367827.60628408,0
+EVT.US,D,20051221,000000,9.4059,9.50317,9.38111,9.43831,359579.55107754,0
+EVT.US,D,20051222,000000,9.47454,9.49363,9.29338,9.32771,402305.84036241,0
+EVT.US,D,20051223,000000,9.31531,9.37729,9.26287,9.32865,274352.44381983,0
+EVT.US,D,20051227,000000,9.34391,9.42115,9.26287,9.31531,280679.27370682,0
+EVT.US,D,20051228,000000,9.39256,9.39256,9.25524,9.31531,404258.52679529,0
+EVT.US,D,20051229,000000,9.28956,9.63185,9.28956,9.41257,469562.35969644,0
+EVT.US,D,20051230,000000,9.41257,9.41257,9.24283,9.28956,252511.09025505,0
+EVT.US,D,20060103,000000,9.30387,9.30576,9.20375,9.26287,268530.0404496,0
+EVT.US,D,20060104,000000,9.28575,9.50793,9.27144,9.42115,308591.57343699,0
+EVT.US,D,20060105,000000,9.4555,9.47454,9.38778,9.47454,261489.04329044,0
+EVT.US,D,20060106,000000,9.50317,9.54513,9.42115,9.46025,266829.04292322,0
+EVT.US,D,20060109,000000,9.50317,9.62812,9.46025,9.61658,504531.38714244,0
+EVT.US,D,20060110,000000,9.62427,9.64711,9.46788,9.52319,341854.35983769,0
+EVT.US,D,20060111,000000,9.51175,9.56037,9.46025,9.51556,327522.77402043,0
+EVT.US,D,20060112,000000,9.4984,9.54035,9.48027,9.52033,224595.64441355,0
+EVT.US,D,20060113,000000,9.4898,9.52319,9.42115,9.49363,293287.83921839,0
+EVT.US,D,20060117,000000,9.46025,9.51556,9.46025,9.50317,243286.69183205,0
+EVT.US,D,20060118,000000,9.43831,9.5785,9.40018,9.51556,348173.84879824,0
+EVT.US,D,20060119,000000,9.53559,9.58229,9.51556,9.56037,334566.91729093,0
+EVT.US,D,20060120,000000,9.56037,9.56801,9.44596,9.46406,291838.53059849,0
+EVT.US,D,20060123,000000,9.47168,9.56037,9.45263,9.47168,230414.90167244,0
+EVT.US,D,20060124,000000,9.47168,9.53176,9.38491,9.4555,355696.20099109,0
+EVT.US,D,20060125,000000,9.48027,9.50793,9.39256,9.42401,318540.62616994,0
+EVT.US,D,20060126,000000,9.42115,9.48027,9.39541,9.46025,326563.21006442,0
+EVT.US,D,20060127,000000,9.4555,9.51175,9.43831,9.48027,333613.64555758,0
+EVT.US,D,20060130,000000,9.50317,9.51175,9.44596,9.4898,262456.99687667,0
+EVT.US,D,20060131,000000,9.50793,9.51175,9.42401,9.48408,240861.03999572,0
+EVT.US,D,20060201,000000,9.46406,9.51175,9.46025,9.4984,241823.75006305,0
+EVT.US,D,20060202,000000,9.46788,9.51175,9.4555,9.50317,294024.02926987,0
+EVT.US,D,20060203,000000,9.51556,9.51556,9.4345,9.45263,255659.29899379,0
+EVT.US,D,20060206,000000,9.42974,9.49363,9.42401,9.45263,238667.15169411,0
+EVT.US,D,20060207,000000,9.47168,9.48027,9.36871,9.42401,312962.57077976,0
+EVT.US,D,20060208,000000,9.42401,9.46406,9.41257,9.4164,219250.4012619,0
+EVT.US,D,20060209,000000,9.4164,9.58229,9.4164,9.4345,243523.69888567,0
+EVT.US,D,20060210,000000,9.44213,9.49363,9.39541,9.4345,200058.07343797,0
+EVT.US,D,20060213,000000,9.43831,9.49363,9.36202,9.42115,246433.85186701,0
+EVT.US,D,20060214,000000,9.45263,9.53559,9.42115,9.43831,317331.47071498,0
+EVT.US,D,20060215,000000,9.4555,9.52033,9.42401,9.46788,244736.00045195,0
+EVT.US,D,20060216,000000,9.46025,9.46788,9.36202,9.40018,347677.8119117,0
+EVT.US,D,20060217,000000,9.38111,9.4555,9.35535,9.44213,255659.29899379,0
+EVT.US,D,20060221,000000,9.42401,9.52319,9.39541,9.52319,286489.09263172,0
+EVT.US,D,20060222,000000,9.52319,9.69295,9.52319,9.63185,439698.42223717,0
+EVT.US,D,20060223,000000,9.65855,9.66335,9.59088,9.62812,492382.15388522,0
+EVT.US,D,20060224,000000,9.64711,9.75014,9.58706,9.60324,348173.84879824,0
+EVT.US,D,20060227,000000,9.6138,9.64711,9.5966,9.64711,284795.43603178,0
+EVT.US,D,20060228,000000,9.66527,9.72245,9.6138,9.64711,463492.46223483,0
+EVT.US,D,20060301,000000,9.64337,9.79404,9.64337,9.71481,403765.63602006,0
+EVT.US,D,20060302,000000,9.73582,9.76638,9.65671,9.66335,235268.30275267,0
+EVT.US,D,20060303,000000,9.63185,9.6691,9.60805,9.65855,269013.49289084,0
+EVT.US,D,20060306,000000,9.62812,9.72534,9.60324,9.70339,269253.64605578,0
+EVT.US,D,20060307,000000,9.72245,9.72245,9.60042,9.67379,259299.34980394,0
+EVT.US,D,20060308,000000,9.70339,9.70339,9.54035,9.5785,279707.1253055,0
+EVT.US,D,20060309,000000,9.56037,9.65855,9.54035,9.54988,244979.29972822,0
+EVT.US,D,20060310,000000,9.5785,9.59088,9.51175,9.55656,214385.46444013,0
+EVT.US,D,20060313,000000,9.56037,9.62812,9.55656,9.61658,306890.5759106,0
+EVT.US,D,20060314,000000,9.5966,9.70629,9.5966,9.65192,253725.48922889,0
+EVT.US,D,20060315,000000,9.65671,9.78916,9.64711,9.71481,342819.1673126,0
+EVT.US,D,20060316,000000,9.75393,9.81678,9.73008,9.75014,384104.5376078,0
+EVT.US,D,20060317,000000,9.72534,9.76065,9.70339,9.75014,253232.59845367,0
+EVT.US,D,20060320,000000,9.77019,9.79404,9.64711,9.72245,291588.93909955,0
+EVT.US,D,20060321,000000,9.7473,9.7473,9.64711,9.68241,308591.57343699,0
+EVT.US,D,20060322,000000,9.63185,9.72534,9.62812,9.68627,329712.46750694,0
+EVT.US,D,20060323,000000,9.70629,9.77875,9.69295,9.75014,259299.34980394,0
+EVT.US,D,20060324,000000,9.75014,9.76638,9.67379,9.76638,301065.02642904,0
+EVT.US,D,20060327,000000,9.78538,9.79404,9.68627,9.72534,237465.3371656,0
+EVT.US,D,20060328,000000,9.75393,9.82265,9.70629,9.71481,376579.03930362,0
+EVT.US,D,20060329,000000,9.73008,9.85126,9.70629,9.85126,285771.7792482,0
+EVT.US,D,20060330,000000,9.81305,9.86361,9.67379,9.72534,289650.93451955,0
+EVT.US,D,20060331,000000,9.78538,9.83892,9.71481,9.835,242059.7084129,0
+EVT.US,D,20060403,000000,9.85782,9.95702,9.83892,9.86754,331660.9591247,0
+EVT.US,D,20060404,000000,9.86361,9.89318,9.82265,9.84635,191073.8281799,0
+EVT.US,D,20060405,000000,9.80159,9.86361,9.75014,9.82462,273381.34412228,0
+EVT.US,D,20060406,000000,9.81678,9.84254,9.74059,9.80346,244736.00045195,0
+EVT.US,D,20060407,000000,9.81305,9.84254,9.60324,9.6138,333842.26298098,0
+EVT.US,D,20060410,000000,9.61658,9.64711,9.4898,9.52319,370512.28795335,0
+EVT.US,D,20060411,000000,9.55846,9.56419,9.42115,9.42115,265372.39337688,0
+EVT.US,D,20060412,000000,9.35535,9.42974,9.31531,9.32771,350602.64674592,0
+EVT.US,D,20060413,000000,9.30387,9.33723,9.28575,9.33723,293047.68605344,0
+EVT.US,D,20060417,000000,9.33246,9.37729,9.1904,9.30673,399872.84759964,0
+EVT.US,D,20060418,000000,9.30576,9.50317,9.30576,9.45263,289164.33596699,0
+EVT.US,D,20060419,000000,9.38778,9.56801,9.37253,9.54513,306652.5201532,0
+EVT.US,D,20060420,000000,9.50793,9.68241,9.50793,9.6691,218755.41307913,0
+EVT.US,D,20060421,000000,9.72534,9.81305,9.68241,9.73008,304708.22335054,0
+EVT.US,D,20060424,000000,9.70629,9.75674,9.67768,9.75674,238188.94277178,0
+EVT.US,D,20060425,000000,9.76065,9.76065,9.51556,9.56801,317331.47071498,0
+EVT.US,D,20060426,000000,9.55656,9.57277,9.52319,9.527,326796.02230293,0
+EVT.US,D,20060427,000000,9.47454,9.58229,9.38491,9.58229,362005.20291387,0
+EVT.US,D,20060428,000000,9.65671,9.65671,9.56037,9.63953,222151.11590923,0
+EVT.US,D,20060501,000000,9.6138,9.75014,9.60324,9.60805,367106.09808547,0
+EVT.US,D,20060502,000000,9.65192,9.70339,9.63664,9.65855,211480.55497768,0
+EVT.US,D,20060503,000000,9.68627,9.73582,9.6691,9.69295,180152.62704563,0
+EVT.US,D,20060504,000000,9.71771,9.74059,9.6691,9.68627,281636.74025527,0
+EVT.US,D,20060505,000000,9.71771,9.78538,9.70339,9.77399,277761.77979904,0
+EVT.US,D,20060508,000000,9.77875,9.95702,9.76065,9.94659,347435.56133921,0
+EVT.US,D,20060509,000000,9.92653,9.98853,9.90069,9.95702,325344.61627548,0
+EVT.US,D,20060510,000000,9.93709,9.95702,9.85126,9.88638,253959.35017116,0
+EVT.US,D,20060511,000000,9.88184,9.88184,9.72245,9.76065,320242.67240011,0
+EVT.US,D,20060512,000000,9.75393,9.75393,9.58229,9.58706,260522.13840799,0
+EVT.US,D,20060515,000000,9.56801,9.63664,9.54035,9.63664,208082.75473999,0
+EVT.US,D,20060516,000000,9.64337,9.71104,9.59088,9.68908,248612.00961196,0
+EVT.US,D,20060517,000000,9.60324,9.6138,9.36871,9.54513,400361.54355974,0
+EVT.US,D,20060518,000000,9.53176,9.56037,9.43831,9.47168,326077.66021564,0
+EVT.US,D,20060519,000000,9.48027,9.52319,9.36202,9.4345,253232.59845367,0
+EVT.US,D,20060522,000000,9.34012,9.35535,9.18087,9.28575,356434.48845014,0
+EVT.US,D,20060523,000000,9.29338,9.47454,9.29338,9.42401,313679.88416328,0
+EVT.US,D,20060524,000000,9.44596,9.44596,9.32294,9.35154,338937.9146337,0
+EVT.US,D,20060525,000000,9.43831,9.54513,9.35535,9.52319,323398.22206527,0
+EVT.US,D,20060526,000000,9.55465,9.77875,9.55465,9.77875,273381.34412228,0
+EVT.US,D,20060530,000000,9.77875,9.78916,9.63664,9.6691,249590.45023595,0
+EVT.US,D,20060531,000000,9.81305,9.81678,9.70629,9.73008,265129.09410061,0
+EVT.US,D,20060601,000000,9.72534,9.9761,9.72534,9.85321,352048.80925447,0
+EVT.US,D,20060602,000000,9.91222,9.92189,9.87119,9.88638,170680.73453123,0
+EVT.US,D,20060605,000000,9.88184,9.90463,9.77019,9.77019,201281.91074578,0
+EVT.US,D,20060606,000000,9.77019,9.78538,9.55656,9.59088,269503.23755473,0
+EVT.US,D,20060607,000000,9.62812,9.62812,9.42401,9.44596,322917.91573537,0
+EVT.US,D,20060608,000000,9.38778,9.4164,9.21424,9.36871,359334.1543937,0
+EVT.US,D,20060609,000000,9.39256,9.54513,9.35535,9.42401,270715.539121,0
+EVT.US,D,20060612,000000,9.38111,9.4984,9.36202,9.47454,376579.03930362,0
+EVT.US,D,20060613,000000,9.37729,9.4555,9.32294,9.35535,449654.81589655,0
+EVT.US,D,20060614,000000,9.31531,9.42115,9.31531,9.42021,283336.68907788,0
+EVT.US,D,20060615,000000,9.42115,9.70339,9.41257,9.64337,327770.26811182,0
+EVT.US,D,20060616,000000,9.63185,9.67379,9.58229,9.62427,234780.65549635,0
+EVT.US,D,20060619,000000,9.59088,9.62427,9.54988,9.58706,221917.25496695,0
+EVT.US,D,20060620,000000,9.56037,9.64337,9.56037,9.61658,249590.45023595,0
+EVT.US,D,20060621,000000,9.56037,9.71771,9.55465,9.67379,264396.05016046,0
+EVT.US,D,20060622,000000,9.63664,9.69295,9.60324,9.62427,272179.52959378,0
+EVT.US,D,20060623,000000,9.59088,9.85782,9.56037,9.73008,489222.40940494,0
+EVT.US,D,20060626,000000,9.69769,9.73582,9.60324,9.60805,247410.19508345,0
+EVT.US,D,20060627,000000,9.65192,9.66527,9.52033,9.54513,298637.27718515,0
+EVT.US,D,20060628,000000,9.50793,9.54988,9.44213,9.51175,261489.04329044,0
+EVT.US,D,20060629,000000,9.54988,9.86361,9.50317,9.86361,327770.26811182,0
+EVT.US,D,20060630,000000,9.95702,9.95702,9.72534,9.82265,220943.00915806,0
+EVT.US,D,20060703,000000,9.83011,10.0352,9.80159,9.83011,313930.52436599,0
+EVT.US,D,20060705,000000,9.85126,9.91222,9.67379,9.78538,224335.56587686,0
+EVT.US,D,20060706,000000,9.78538,9.83011,9.76065,9.79404,312225.33202448,0
+EVT.US,D,20060707,000000,9.78916,9.78916,9.62812,9.68241,366858.60399409,0
+EVT.US,D,20060710,000000,9.67379,9.73582,9.65671,9.68241,309077.12328576,0
+EVT.US,D,20060711,000000,9.68241,9.68627,9.60042,9.68627,400612.18376246,0
+EVT.US,D,20060712,000000,9.67768,9.73582,9.65855,9.70629,245951.44812955,0
+EVT.US,D,20060713,000000,9.67379,9.69295,9.62812,9.66527,212201.01447252,0
+EVT.US,D,20060714,000000,9.66335,9.68908,9.58229,9.66335,185247.22999456,0
+EVT.US,D,20060717,000000,9.66527,9.68908,9.58229,9.60324,218755.41307913,0
+EVT.US,D,20060718,000000,9.62427,9.65855,9.58706,9.65855,188645.03023223,0
+EVT.US,D,20060719,000000,9.66527,9.81874,9.64711,9.81874,296205.33312616,0
+EVT.US,D,20060720,000000,9.75674,9.79788,9.68627,9.70339,283336.68907788,0
+EVT.US,D,20060721,000000,9.65192,9.67768,9.51556,9.55465,217539.96540151,0
+EVT.US,D,20060724,000000,9.58229,9.67768,9.58229,9.67379,305192.72449555,0
+EVT.US,D,20060725,000000,9.70629,9.77019,9.67768,9.76638,249590.45023595,0
+EVT.US,D,20060726,000000,9.83011,9.85321,9.75393,9.835,260027.15022522,0
+EVT.US,D,20060727,000000,9.835,9.89318,9.79404,9.81678,245708.14885328,0
+EVT.US,D,20060728,000000,9.83011,9.91222,9.82462,9.91222,310284.18133316,0
+EVT.US,D,20060731,000000,9.91222,9.95702,9.87691,9.95702,263433.3400931,0
+EVT.US,D,20060801,000000,9.91222,9.95702,9.88461,9.95702,348173.84879824,0
+EVT.US,D,20060802,000000,9.9761,10.105,9.9761,10.105,306413.41569203,0
+EVT.US,D,20060803,000000,10.103,10.14,10.0581,10.14,293773.38906716,0
+EVT.US,D,20060804,000000,10.2231,10.307,10.1726,10.1953,253476.94643372,0
+EVT.US,D,20060807,000000,10.2069,10.2069,10.0352,10.0524,278243.13483271,0
+EVT.US,D,20060808,000000,10.105,10.2069,10.0877,10.1593,284066.58690671,0
+EVT.US,D,20060809,000000,10.1726,10.3185,10.1631,10.1953,328492.82501421,0
+EVT.US,D,20060810,000000,10.1593,10.1687,9.99429,10.1077,499908.70089315,0
+EVT.US,D,20060811,000000,10.1469,10.1469,10.0209,10.0677,232595.15682495,0
+EVT.US,D,20060814,000000,10.0476,10.2536,10.0476,10.2022,352294.2059383,0
+EVT.US,D,20060815,000000,10.2365,10.2784,10.1593,10.2316,379243.79560113,0
+EVT.US,D,20060816,000000,10.2832,10.3546,10.2641,10.3546,378281.08553378,0
+EVT.US,D,20060817,000000,10.3681,10.3775,10.2096,10.2784,340639.96086386,0
+EVT.US,D,20060818,000000,10.287,10.3117,10.2488,10.3117,252019.24818361,0
+EVT.US,D,20060821,000000,10.3299,10.4193,10.2832,10.3977,369059.83322214,0
+EVT.US,D,20060822,000000,10.3393,10.3633,10.3042,10.3223,238188.94277178,0
+EVT.US,D,20060823,000000,10.3042,10.3461,10.2832,10.3461,283828.53114932,0
+EVT.US,D,20060824,000000,10.3461,10.3546,10.307,10.3546,308099.73136554,0
+EVT.US,D,20060825,000000,10.3824,10.407,10.307,10.3585,330937.35351853,0
+EVT.US,D,20060828,000000,10.4014,10.4014,10.2918,10.3042,331660.9591247,0
+EVT.US,D,20060829,000000,10.3042,10.4605,10.3042,10.4605,335055.61325103,0
+EVT.US,D,20060830,000000,10.4605,10.5349,10.4193,10.5349,332137.07063949,0
+EVT.US,D,20060831,000000,10.6141,10.6551,10.4872,10.5043,348412.95325941,0
+EVT.US,D,20060901,000000,10.5263,10.6321,10.5168,10.5702,274853.72422527,0
+EVT.US,D,20060905,000000,10.4929,10.6408,10.4662,10.5082,323650.95967553,0
+EVT.US,D,20060906,000000,10.4892,10.4892,10.2069,10.2174,398425.6363873,0
+EVT.US,D,20060907,000000,10.1953,10.245,10.0828,10.2279,475622.81882406,0
+EVT.US,D,20060908,000000,10.2345,10.2784,10.2069,10.2717,307135.97259442,0
+EVT.US,D,20060911,000000,10.2784,10.2784,10.1296,10.2593,349869.60280574,0
+EVT.US,D,20060912,000000,10.2832,10.3681,10.2832,10.3357,277516.38311521,0
+EVT.US,D,20060913,000000,10.3328,10.5121,10.3299,10.5121,278729.73338526,0
+EVT.US,D,20060914,000000,10.5121,10.5702,10.407,10.4825,272659.83592367,0
+EVT.US,D,20060915,000000,10.4977,10.5903,10.4929,10.5702,272892.64816217,0
+EVT.US,D,20060918,000000,10.5903,10.5903,10.4158,10.4633,296205.33312616,0
+EVT.US,D,20060919,000000,10.5311,10.5454,10.4376,10.5349,285528.47997193,0
+EVT.US,D,20060920,000000,10.4605,10.5903,10.4462,10.5854,270485.87299382,0
+EVT.US,D,20060921,000000,10.5349,10.5854,10.4569,10.4786,309318.32515448,0
+EVT.US,D,20060922,000000,10.4158,10.5025,10.3042,10.3917,337242.1606262,0
+EVT.US,D,20060925,000000,10.4263,10.4786,10.407,10.4462,330194.87124438,0
+EVT.US,D,20060926,000000,10.5349,10.5349,10.3299,10.3852,367106.09808547,0
+EVT.US,D,20060927,000000,10.412,10.5644,10.3917,10.5311,417851.82515351,0
+EVT.US,D,20060928,000000,10.5588,10.675,10.4786,10.675,403275.8913562,0
+EVT.US,D,20060929,000000,10.6894,10.7381,10.4662,10.4892,470543.94643178,0
+EVT.US,D,20061002,000000,10.5121,10.7132,10.5043,10.5903,433880.21368207,0
+EVT.US,D,20061003,000000,10.5796,10.6141,10.4929,10.5206,338699.85887631,0
+EVT.US,D,20061004,000000,10.5206,10.5702,10.4605,10.5168,464714.2021351,0
+EVT.US,D,20061005,000000,10.5454,10.6321,10.5378,10.6188,274599.93791122,0
+EVT.US,D,20061006,000000,10.6055,10.7132,10.5511,10.6102,306652.5201532,0
+EVT.US,D,20061009,000000,10.6102,10.6522,10.5796,10.6473,243036.05162934,0
+EVT.US,D,20061010,000000,10.6226,10.7516,10.5903,10.6379,336514.36020493,0
+EVT.US,D,20061011,000000,10.6141,10.6588,10.5644,10.6522,304470.16759315,0
+EVT.US,D,20061012,000000,10.7027,10.7569,10.574,10.6675,327770.26811182,0
+EVT.US,D,20061013,000000,10.6818,10.7132,10.6265,10.6675,295726.07550003,0
+EVT.US,D,20061016,000000,10.756,10.7569,10.6551,10.7516,246194.74740583,0
+EVT.US,D,20061017,000000,10.7086,10.8286,10.6473,10.7476,337964.7175286,0
+EVT.US,D,20061018,000000,10.7516,10.8657,10.7486,10.8495,306413.41569203,0
+EVT.US,D,20061019,000000,10.8401,10.8534,10.6923,10.7686,292810.67899982,0
+EVT.US,D,20061020,000000,10.7132,10.8734,10.7132,10.8534,292324.08044727,0
+EVT.US,D,20061023,000000,10.8657,10.8973,10.7791,10.8401,353991.00864958,0
+EVT.US,D,20061024,000000,10.8134,10.8734,10.7132,10.756,497484.09776061,0
+EVT.US,D,20061025,000000,10.7875,10.7875,10.7132,10.7712,715498.07726936,0
+EVT.US,D,20061026,000000,10.7972,10.8495,10.7752,10.8495,423676.32593129,0
+EVT.US,D,20061027,000000,10.8734,10.8973,10.7829,10.8677,338937.9146337,0
+EVT.US,D,20061030,000000,10.9163,10.9277,10.6923,10.7791,504764.19938094,0
+EVT.US,D,20061031,000000,10.8286,10.8534,10.6894,10.7791,348649.96031304,0
+EVT.US,D,20061101,000000,10.7829,10.8734,10.7027,10.7247,300819.62974521,0
+EVT.US,D,20061102,000000,10.718,10.7381,10.3728,10.5588,419788.78102974,0
+EVT.US,D,20061103,000000,10.5702,10.6321,10.4462,10.5025,355456.04782614,0
+EVT.US,D,20061106,000000,10.4929,10.6007,10.4929,10.5826,474172.46150039,0
+EVT.US,D,20061107,000000,10.5082,10.5903,10.5082,10.553,492143.04942407,0
+EVT.US,D,20061108,000000,10.5025,10.5378,10.4376,10.5082,489222.40940494,0
+EVT.US,D,20061109,000000,10.574,10.6007,10.4682,10.5043,443596.4541765,0
+EVT.US,D,20061110,000000,10.4872,10.5511,10.4462,10.4977,381911.69800996,0
+EVT.US,D,20061113,000000,10.4892,10.574,10.4872,10.5082,387741.44230662,0
+EVT.US,D,20061114,000000,10.4977,10.6321,10.4569,10.6169,434832.43671163,0
+EVT.US,D,20061115,000000,10.5854,10.718,10.5826,10.6636,520314.37898716,0
+EVT.US,D,20061116,000000,10.6551,10.7486,10.6265,10.6636,613306.08901018,0
+EVT.US,D,20061117,000000,10.6675,10.697,10.6321,10.6894,346463.41293787,0
+EVT.US,D,20061120,000000,10.7027,10.7027,10.5082,10.5702,600673.40331176,0
+EVT.US,D,20061121,000000,10.5378,10.6588,10.5263,10.6455,564735.37357577,0
+EVT.US,D,20061122,000000,10.5939,10.718,10.5939,10.6437,734453.39803966,0
+EVT.US,D,20061124,000000,10.6141,10.7247,10.574,10.6923,179670.22330819,0
+EVT.US,D,20061127,000000,10.677,10.6894,10.4213,10.5043,580513.1219016,0
+EVT.US,D,20061128,000000,10.5206,10.6846,10.5043,10.675,528081.07916005,0
+EVT.US,D,20061129,000000,10.6846,10.8401,10.6551,10.8095,409832.38737035,0
+EVT.US,D,20061130,000000,10.7875,10.9364,10.7875,10.9325,357416.07518546,0
+EVT.US,D,20061201,000000,11.0202,11.0709,10.9059,10.984,501603.40619689,0
+EVT.US,D,20061204,000000,11.0622,11.1251,10.9973,11.0556,376822.3385799,0
+EVT.US,D,20061205,000000,11.0965,11.1585,11.0649,11.1118,331897.96617831,0
+EVT.US,D,20061206,000000,11.149,11.2425,11.0622,11.0822,340884.30884392,0
+EVT.US,D,20061207,000000,11.1853,11.273,11.1214,11.1967,376077.75889819,0
+EVT.US,D,20061208,000000,11.2347,11.2568,11.128,11.1672,273138.044846,0
+EVT.US,D,20061211,000000,11.149,11.3482,11.149,11.3319,244979.29972822,0
+EVT.US,D,20061212,000000,11.3112,11.4379,11.2949,11.4274,246921.49912334,0
+EVT.US,D,20061213,000000,11.477,11.5104,11.3176,11.4094,279707.1253055,0
+EVT.US,D,20061214,000000,11.4493,11.4922,11.3435,11.3902,282358.24845389,0
+EVT.US,D,20061215,000000,11.3522,11.5171,11.3522,11.5104,258586.23123554,0
+EVT.US,D,20061218,000000,11.5437,11.6,11.519,11.5543,252751.24342,0
+EVT.US,D,20061219,000000,11.5543,11.6353,11.5313,11.6353,289650.93451955,0
+EVT.US,D,20061220,000000,11.622,11.6658,11.4733,11.5579,311503.82382587,0
+EVT.US,D,20061221,000000,11.5171,11.5579,11.5065,11.5437,355207.50503098,0
+EVT.US,D,20061222,000000,11.5802,11.5802,11.477,11.5266,204442.70392984,0
+EVT.US,D,20061226,000000,11.4379,11.5476,11.273,11.3522,272659.83592367,0
+EVT.US,D,20061227,000000,11.3988,11.5476,11.3988,11.4922,222646.10409201,0
+EVT.US,D,20061228,000000,11.4733,11.5742,11.4493,11.5742,172874.62283286,0
+EVT.US,D,20061229,000000,11.6038,11.6068,11.416,11.4608,205641.37234702,0
+EVT.US,D,20070103,000000,11.4274,11.5171,11.3721,11.4827,370512.28795335,0
+EVT.US,D,20070104,000000,11.4733,11.4827,11.3988,11.4608,300819.62974521,0
+EVT.US,D,20070105,000000,11.4493,11.4608,11.1442,11.1805,418333.18018717,0
+EVT.US,D,20070108,000000,11.1538,11.291,11.1442,11.2872,274352.44381983,0
+EVT.US,D,20070109,000000,11.2988,11.3319,11.1565,11.1967,307135.97259442,0
+EVT.US,D,20070110,000000,11.1442,11.191,11.128,11.1585,345007.8120953,0
+EVT.US,D,20070111,000000,11.1757,11.2376,10.9746,11.0471,536328.08566284,0
+EVT.US,D,20070112,000000,11.0471,11.1672,11.0471,11.0852,249351.34577477,0
+EVT.US,D,20070116,000000,11.0622,11.1718,11.0622,11.149,277036.07678532,0
+EVT.US,D,20070117,000000,11.1757,11.2376,11.1385,11.2253,305445.46210581,0
+EVT.US,D,20070118,000000,11.1585,11.273,11.1585,11.2071,316845.92086621,0
+EVT.US,D,20070119,000000,11.1853,11.2509,11.1357,11.191,372695.68921719,0
+EVT.US,D,20070122,000000,11.1757,11.2282,11.0737,11.1118,246690.78429238,0
+EVT.US,D,20070123,000000,11.0403,11.1214,11.0202,11.0556,308346.17675316,0
+EVT.US,D,20070124,000000,11.0327,11.1318,11.0327,11.1318,351805.5099782,0
+EVT.US,D,20070125,000000,11.108,11.2253,11.1023,11.191,369284.25583041,0
+EVT.US,D,20070126,000000,11.189,11.2321,11.0852,11.1023,404489.24162624,0
+EVT.US,D,20070129,000000,11.0965,11.1442,11.0432,11.0622,297908.42806009,0
+EVT.US,D,20070130,000000,11.1214,11.1422,11.0852,11.1422,280679.27370682,0
+EVT.US,D,20070131,000000,11.1442,11.2509,11.1251,11.2464,336022.51813348,0
+EVT.US,D,20070201,000000,11.2758,11.2835,11.2282,11.2672,245221.55030072,0
+EVT.US,D,20070202,000000,11.2672,11.3769,11.2672,11.3399,286009.83500561,0
+EVT.US,D,20070205,000000,11.3625,11.4094,11.3112,11.3435,400858.62915007,0
+EVT.US,D,20070206,000000,11.3625,11.3874,11.3063,11.3578,440432.51488113,0
+EVT.US,D,20070207,000000,11.3274,11.3902,11.2672,11.2672,466402.61521617,0
+EVT.US,D,20070208,000000,11.2672,11.3015,11.2282,11.2758,323398.22206527,0
+EVT.US,D,20070209,000000,11.2872,11.3274,11.1853,11.2672,403527.58026269,0
+EVT.US,D,20070212,000000,11.2872,11.3226,11.1853,11.2071,351187.82345353,0
+EVT.US,D,20070213,000000,11.2321,11.2988,11.2006,11.2464,355456.04782614,0
+EVT.US,D,20070214,000000,11.2253,11.3319,11.2253,11.2672,372739.73477582,0
+EVT.US,D,20070215,000000,11.2872,11.3319,11.2787,11.3112,358600.06174977,0
+EVT.US,D,20070216,000000,11.211,11.2376,11.1385,11.1718,511084.73704526,0
+EVT.US,D,20070220,000000,11.1585,11.1757,11.0822,11.1251,594844.70771887,0
+EVT.US,D,20070221,000000,11.0965,11.1318,11.0471,11.0852,590235.65461869,0
+EVT.US,D,20070222,000000,11.0364,11.1318,11.0185,11.0471,564009.67056205,0
+EVT.US,D,20070223,000000,11.0403,11.1023,11.0202,11.0965,406676.83770518,0
+EVT.US,D,20070226,000000,11.1318,11.2253,11.1318,11.2006,327293.10789325,0
+EVT.US,D,20070227,000000,11.0403,11.108,10.7752,10.8286,468352.15553773,0
+EVT.US,D,20070228,000000,10.8163,10.965,10.7791,10.9354,401590.62438645,0
+EVT.US,D,20070301,000000,10.82,10.8286,10.431,10.8163,700652.62660131,0
+EVT.US,D,20070302,000000,10.8048,10.8134,10.6894,10.7132,337242.1606262,0
+EVT.US,D,20070305,000000,10.4569,10.6522,10.4569,10.5425,512292.84379644,0
+EVT.US,D,20070306,000000,10.553,10.7476,10.553,10.675,544349.62085354,0
+EVT.US,D,20070307,000000,10.6522,10.7649,10.6321,10.7516,333358.81053976,0
+EVT.US,D,20070308,000000,10.7829,10.8916,10.7829,10.8573,308099.73136554,0
+EVT.US,D,20070309,000000,10.8916,11.0622,10.8916,11.0556,276537.94249121,0
+EVT.US,D,20070312,000000,11.025,11.1805,11.0059,11.1422,296205.33312616,0
+EVT.US,D,20070313,000000,11.0965,11.0965,10.9364,10.965,229194.21047596,0
+EVT.US,D,20070314,000000,10.9106,11.0908,10.8657,11.0709,562798.41769954,0
+EVT.US,D,20070315,000000,11.0202,11.1318,11.0202,11.0852,225800.60505339,0
+EVT.US,D,20070316,000000,11.0852,11.1385,11.0516,11.1251,193509.96705401,0
+EVT.US,D,20070319,000000,11.1718,11.2253,11.1385,11.1718,210989.76161001,0
+EVT.US,D,20070320,000000,11.1585,11.2177,11.1565,11.191,234297.20305512,0
+EVT.US,D,20070321,000000,11.1251,11.2376,11.1118,11.2376,357149.70442609,0
+EVT.US,D,20070322,000000,11.2177,11.3112,11.189,11.273,412750.9299819,0
+EVT.US,D,20070323,000000,11.291,11.3922,11.2758,11.2988,242059.7084129,0
+EVT.US,D,20070326,000000,11.3319,11.3721,11.2177,11.3721,271452.77787626,0
+EVT.US,D,20070327,000000,11.2835,11.3482,11.273,11.3112,219491.60313061,0
+EVT.US,D,20070328,000000,11.3319,11.3625,11.2224,11.2376,271689.78492988,0
+EVT.US,D,20070329,000000,11.2835,11.3694,11.2835,11.3226,199335.51653558,0
+EVT.US,D,20070330,000000,11.4026,11.4436,11.3482,11.4045,261489.04329044,0
+EVT.US,D,20070402,000000,11.4379,11.4922,11.4045,11.4274,228469.556166,0
+EVT.US,D,20070403,000000,11.4493,11.5362,11.4493,11.5085,293538.4794211,0
+EVT.US,D,20070404,000000,11.5104,11.5543,11.4922,11.539,213418.55955767,0
+EVT.US,D,20070405,000000,11.5543,11.6286,11.5543,11.6257,186703.8795409,0
+EVT.US,D,20070409,000000,11.7241,11.7241,11.6409,11.6745,221682.3453209,0
+EVT.US,D,20070410,000000,11.6792,11.7316,11.6409,11.7316,288184.84663922,0
+EVT.US,D,20070411,000000,11.6916,11.7241,11.6506,11.6658,271934.13290992,0
+EVT.US,D,20070412,000000,11.6658,11.7413,11.6409,11.7413,228216.81855573,0
+EVT.US,D,20070413,000000,11.702,11.8231,11.702,11.7821,392358.88503702,0
+EVT.US,D,20070416,000000,11.805,11.929,11.7974,11.8882,418816.63262842,0
+EVT.US,D,20070417,000000,11.9043,11.9929,11.9043,11.9328,369284.25583041,0
+EVT.US,D,20070418,000000,11.929,12.0149,11.9089,11.9863,239636.15398413,0
+EVT.US,D,20070419,000000,11.8852,12.012,11.8231,11.9539,265372.39337688,0
+EVT.US,D,20070420,000000,11.9767,12.075,11.9737,12.0149,299850.62745519,0
+EVT.US,D,20070423,000000,11.99,12.0664,11.99,12.0195,275808.04466239,0
+EVT.US,D,20070424,000000,11.9863,12.0348,11.9737,11.9977,220943.00915806,0
+EVT.US,D,20070425,000000,12.0195,12.0788,12.0149,12.0664,390174.4350694,0
+EVT.US,D,20070426,000000,12.0529,12.1492,12.0529,12.1359,227727.07389183,0
+EVT.US,D,20070427,000000,12.1359,12.1569,12.1256,12.1454,290389.22197859,0
+EVT.US,D,20070430,000000,12.1837,12.1979,12.0788,12.1206,251282.00942835,0
+EVT.US,D,20070501,000000,12.1492,12.1569,11.9737,12.0434,370989.44817191,0
+EVT.US,D,20070502,000000,12.0149,12.1522,12.0149,12.0873,426584.38150506,0
+EVT.US,D,20070503,000000,12.0701,12.1837,12.0701,12.1311,306652.5201532,0
+EVT.US,D,20070504,000000,12.1492,12.2588,12.1311,12.1492,296205.33312616,0
+EVT.US,D,20070507,000000,12.2322,12.2322,12.1522,12.1702,239636.15398413,0
+EVT.US,D,20070508,000000,12.1349,12.2284,12.1311,12.2284,189131.62878479,0
+EVT.US,D,20070509,000000,12.2284,12.2676,12.2113,12.2322,235032.34440283,0
+EVT.US,D,20070510,000000,12.215,12.2628,12.1073,12.1311,360051.46777721,0
+EVT.US,D,20070511,000000,12.0464,12.2952,12.0464,12.2952,309813.31333725,0
+EVT.US,D,20070514,000000,12.3047,12.3505,12.279,12.318,210989.76161001,0
+EVT.US,D,20070515,000000,12.2847,12.3914,12.2847,12.318,318064.51465513,0
+EVT.US,D,20070516,000000,12.339,12.3467,12.2676,12.2952,396967.93813718,0
+EVT.US,D,20070517,000000,12.279,12.3152,12.2312,12.2952,288926.2802096,0
+EVT.US,D,20070518,000000,12.318,12.3914,12.3104,12.3868,226047.05044099,0
+EVT.US,D,20070521,000000,12.3981,12.4449,12.3868,12.4316,260522.13840799,0
+EVT.US,D,20070522,000000,12.2837,12.359,12.2837,12.3352,300819.62974521,0
+EVT.US,D,20070523,000000,12.339,12.4115,12.1749,12.318,472481.95101178,0
+EVT.US,D,20070524,000000,12.279,12.3687,12.1359,12.1665,300581.57398781,0
+EVT.US,D,20070525,000000,12.1837,12.2952,12.1837,12.2485,173353.88045895,0
+EVT.US,D,20070529,000000,12.2904,12.383,12.2904,12.3047,292086.02468987,0
+EVT.US,D,20070530,000000,12.2904,12.4945,12.2045,12.4183,276537.94249121,0
+EVT.US,D,20070531,000000,12.4917,12.5488,12.4524,12.5259,289650.93451955,0
+EVT.US,D,20070601,000000,12.5488,12.6365,12.5488,12.589,303979.37422548,0
+EVT.US,D,20070604,000000,12.5717,12.6613,12.5698,12.6527,275322.49481362,0
+EVT.US,D,20070605,000000,12.6527,12.6613,12.4659,12.5497,315876.91857621,0
+EVT.US,D,20070606,000000,12.4642,12.4945,12.2237,12.2751,350834.41028064,0
+EVT.US,D,20070607,000000,12.3257,12.3257,11.8985,11.9242,499674.8399509,0
+EVT.US,D,20070608,000000,11.702,12.0444,11.6658,12.0396,417117.73250957,0
+EVT.US,D,20070611,000000,12.0444,12.1073,11.9815,12.0788,185007.07682963,0
+EVT.US,D,20070612,000000,12.0149,12.0568,11.8975,11.9633,331660.9591247,0
+EVT.US,D,20070613,000000,11.8689,12.1159,11.8689,12.0921,209288.76408363,0
+EVT.US,D,20070614,000000,12.0195,12.1837,12.0195,12.1073,282860.57756309,0
+EVT.US,D,20070615,000000,12.1788,12.3352,12.1665,12.2085,261967.25221278,0
+EVT.US,D,20070618,000000,12.2428,12.3104,12.2085,12.3104,251042.90496716,0
+EVT.US,D,20070619,000000,12.2676,12.3914,12.2428,12.3914,233805.36098368,0
+EVT.US,D,20070620,000000,12.3352,12.3743,12.1026,12.1206,301793.87555409,0
+EVT.US,D,20070621,000000,12.0396,12.1454,12.0195,12.1311,268044.49060084,0
+EVT.US,D,20070622,000000,12.0978,12.1026,11.9328,12.0272,208082.75473999,0
+EVT.US,D,20070625,000000,12.012,12.0921,11.9328,12.0062,215608.25304417,0
+EVT.US,D,20070626,000000,12.0444,12.0701,11.9481,12.0006,264895.23315832,0
+EVT.US,D,20070627,000000,11.9328,12.0664,11.9043,12.0664,204916.71803707,0
+EVT.US,D,20070628,000000,12.0978,12.1932,12.0396,12.1206,222881.01373806,0
+EVT.US,D,20070629,000000,12.2113,12.279,12.0626,12.1206,193018.12498257,0
+EVT.US,D,20070702,000000,12.318,12.318,12.1492,12.2113,254688.19929622,0
+EVT.US,D,20070703,000000,12.2714,12.4277,12.215,12.2588,152472.09085019,0
+EVT.US,D,20070705,000000,12.2322,12.3104,12.1979,12.2322,184520.47827707,0
+EVT.US,D,20070706,000000,12.215,12.3152,12.2085,12.3047,224831.60276339,0
+EVT.US,D,20070709,000000,12.3047,12.3781,12.2628,12.2999,250562.59863728,0
+EVT.US,D,20070710,000000,12.2588,12.3228,12.1026,12.1026,284066.58690671,0
+EVT.US,D,20070711,000000,12.0921,12.2588,12.0921,12.2533,218022.36913897,0
+EVT.US,D,20070712,000000,12.2588,12.4029,12.2588,12.3934,302277.32799533,0
+EVT.US,D,20070713,000000,12.3943,12.4524,12.359,12.422,229194.21047596,0
+EVT.US,D,20070716,000000,12.3914,12.4316,12.3257,12.3505,300581.57398781,0
+EVT.US,D,20070717,000000,12.3638,12.3781,12.2676,12.318,250318.25065723,0
+EVT.US,D,20070718,000000,12.2322,12.279,12.0272,12.2085,690753.91164966,0
+EVT.US,D,20070719,000000,12.2676,12.3104,12.1883,12.2999,319275.76751764,0
+EVT.US,D,20070720,000000,12.1702,12.1883,12.0396,12.0529,262456.99687667,0
+EVT.US,D,20070723,000000,11.9929,12.0701,11.9586,12.0195,284795.43603178,0
+EVT.US,D,20070724,000000,11.9043,11.9424,11.6735,11.7153,395507.09377575,0
+EVT.US,D,20070725,000000,11.6469,11.7497,11.3148,11.5085,916542.98096152,0
+EVT.US,D,20070726,000000,11.1385,11.1422,10.6894,11.1318,1681357.4020509,0
+EVT.US,D,20070727,000000,11.0403,11.1853,10.9973,11.0737,383126.0969838,0
+EVT.US,D,20070730,000000,11.2347,11.2376,10.9364,11.1853,472724.20158428,0
+EVT.US,D,20070731,000000,11.4733,11.4733,11.149,11.149,397214.3835248,0
+EVT.US,D,20070801,000000,11.0185,11.1805,11.0032,11.1757,294261.0363235,0
+EVT.US,D,20070802,000000,11.2071,11.2988,11.1672,11.2376,322917.91573537,0
+EVT.US,D,20070803,000000,11.2282,11.2615,11.0364,11.0965,285528.47997193,0
+EVT.US,D,20070806,000000,11.0059,11.0403,10.7381,10.9612,613789.54145141,0
+EVT.US,D,20070807,000000,10.9612,11.2071,10.9202,11.1214,536818.8790305,0
+EVT.US,D,20070808,000000,11.1538,11.3578,11.1538,11.2872,314180.11586491,0
+EVT.US,D,20070809,000000,11.2347,11.2568,11.0471,11.0965,413961.13414063,0
+EVT.US,D,20070810,000000,10.7972,11.0032,10.7629,10.9354,481702.15461967,0
+EVT.US,D,20070813,000000,10.9277,11.0432,10.9277,10.9553,235987.71354374,0
+EVT.US,D,20070814,000000,11.0202,11.0202,10.3852,10.431,708721.353462,0
+EVT.US,D,20070815,000000,9.87119,10.4346,9.75393,10.0524,1471816.9490606,0
+EVT.US,D,20070816,000000,9.835,10.0352,9.07501,10.0019,1824837.9067165,0
+EVT.US,D,20070817,000000,10.4633,10.6588,10.1183,10.6588,754127.08089726,0
+EVT.US,D,20070820,000000,10.9792,11.0709,10.6265,10.8916,572262.96928748,0
+EVT.US,D,20070821,000000,10.8725,10.9792,10.756,10.9765,457185.55771961,0
+EVT.US,D,20070822,000000,11.0556,11.0556,10.9202,11.0556,353991.00864958,0
+EVT.US,D,20070823,000000,11.1118,11.1757,11.0059,11.0471,397686.30022447,0
+EVT.US,D,20070824,000000,11.1118,11.2253,11.0279,11.2006,269742.34201587,0
+EVT.US,D,20070827,000000,11.2224,11.3112,11.128,11.1718,245951.44812955,0
+EVT.US,D,20070828,000000,11.1385,11.1385,10.8973,10.9325,355207.50503098,0
+EVT.US,D,20070829,000000,11.0965,11.1318,10.9746,11.1318,331421.85466353,0
+EVT.US,D,20070830,000000,11.0802,11.1805,11.0403,11.0852,267562.08686339,0
+EVT.US,D,20070831,000000,11.1633,11.2006,11.1357,11.1565,303248.42769287,0
+EVT.US,D,20070904,000000,11.0802,11.2376,11.0802,11.1757,432172.92393301,0
+EVT.US,D,20070905,000000,10.9553,11.108,10.9553,11.0709,331660.9591247,0
+EVT.US,D,20070906,000000,11.1757,11.2177,11.1118,11.1633,270485.87299382,0
+EVT.US,D,20070907,000000,11.0737,11.0737,10.9488,10.9792,368321.54576309,0
+EVT.US,D,20070910,000000,11.0185,11.0516,10.882,10.9163,274599.93791122,0
+EVT.US,D,20070911,000000,11.0202,11.0822,11.0032,11.0822,235032.34440283,0
+EVT.US,D,20070912,000000,11.0852,11.1633,11.0364,11.1023,226782.19178872,0
+EVT.US,D,20070913,000000,11.1805,11.2177,11.128,11.1318,216084.36455896,0
+EVT.US,D,20070914,000000,11.0852,11.2282,11.0649,11.2071,166800.53055613,0
+EVT.US,D,20070917,000000,11.1853,11.1853,11.108,11.1156,148341.24667235,0
+EVT.US,D,20070918,000000,11.191,11.5171,11.1538,11.4961,424415.66209411,0
+EVT.US,D,20070919,000000,11.5742,11.6286,11.4961,11.521,339666.76375876,0
+EVT.US,D,20070920,000000,11.519,11.5839,11.4475,11.4675,186703.8795409,0
+EVT.US,D,20070921,000000,11.5171,11.6191,11.5171,11.5895,316357.2249061,0
+EVT.US,D,20070924,000000,11.622,11.702,11.5857,11.5952,311999.86071243,0
+EVT.US,D,20070925,000000,11.5579,11.6326,11.519,11.6,295973.56959142,0
+EVT.US,D,20070926,000000,11.6191,11.7383,11.6191,11.6695,240861.03999572,0
+EVT.US,D,20070927,000000,11.7354,11.8595,11.7153,11.7583,224126.87382523,0
+EVT.US,D,20070928,000000,11.8566,11.8566,11.7698,11.8231,234047.61155618,0
+EVT.US,D,20071001,000000,11.805,11.8852,11.7908,11.805,420768.27035751,0
+EVT.US,D,20071002,000000,11.808,11.8374,11.7354,11.8279,279942.03495154,0
+EVT.US,D,20071003,000000,11.7698,11.8689,11.7192,11.7192,309566.86794965,0
+EVT.US,D,20071004,000000,11.7507,11.7974,11.7241,11.7354,198844.72316792,0
+EVT.US,D,20071005,000000,11.8489,11.9452,11.8126,11.8882,216581.45014928,0
+EVT.US,D,20071008,000000,11.8926,11.9089,11.8413,11.8882,166302.39626203,0
+EVT.US,D,20071009,000000,11.9376,12.0149,11.9176,12.0149,162672.83248963,0
+EVT.US,D,20071010,000000,12.012,12.0195,11.9586,11.9977,204198.35594977,0
+EVT.US,D,20071011,000000,12.0664,12.1159,11.8279,11.8832,253725.48922889,0
+EVT.US,D,20071012,000000,11.9376,12.0006,11.8926,11.9452,157081.14395036,0
+EVT.US,D,20071015,000000,11.9424,11.9767,11.7879,11.8279,190839.96723762,0
+EVT.US,D,20071016,000000,11.7821,11.8279,11.7287,11.7583,254453.28965016,0
+EVT.US,D,20071017,000000,11.8595,11.8852,11.702,11.8413,193260.37555508,0
+EVT.US,D,20071018,000000,11.808,11.8642,11.7497,11.8517,160728.53568695,0
+EVT.US,D,20071019,000000,11.8413,11.8442,11.5667,11.5895,187678.1253498,0
+EVT.US,D,20071022,000000,11.3694,11.5802,11.3694,11.5313,229194.21047596,0
+EVT.US,D,20071023,000000,11.6621,11.7974,11.5667,11.7974,241585.69430567,0
+EVT.US,D,20071024,000000,11.7241,11.7497,11.5018,11.7383,310284.18133316,0
+EVT.US,D,20071025,000000,11.7497,11.7879,11.6621,11.7698,260760.19416539,0
+EVT.US,D,20071026,000000,11.7879,11.9737,11.7879,11.9424,247887.355302,0
+EVT.US,D,20071029,000000,11.9863,12.0464,11.9633,11.9682,182334.97960568,0
+EVT.US,D,20071030,000000,11.9328,11.9977,11.9043,11.9481,189375.97676485,0
+EVT.US,D,20071031,000000,12.1112,12.1408,11.8882,12.0921,233093.29111906,0
+EVT.US,D,20071101,000000,11.8975,11.9701,11.8498,11.8566,226536.79510488,0
+EVT.US,D,20071102,000000,11.8926,11.8975,11.7497,11.8689,199573.57229296,0
+EVT.US,D,20071105,000000,11.7287,11.8318,11.7287,11.7974,216581.45014928,0
+EVT.US,D,20071106,000000,11.8231,11.8498,11.7068,11.8413,194235.67006773,0
+EVT.US,D,20071107,000000,11.6286,11.7583,11.4655,11.4655,344282.10908159,0
+EVT.US,D,20071108,000000,11.5171,11.5171,11.0471,11.3922,573478.4169651,0
+EVT.US,D,20071109,000000,11.2758,11.3482,11.1385,11.189,457412.07773546,0
+EVT.US,D,20071112,000000,11.2006,11.2376,11.0202,11.0327,267318.7875871,0
+EVT.US,D,20071113,000000,11.1853,11.3359,11.1251,11.2787,198115.87404285,0
+EVT.US,D,20071114,000000,11.3902,11.4323,11.2177,11.3274,245951.44812955,0
+EVT.US,D,20071115,000000,11.1805,11.2464,10.9908,11.0737,277761.77979904,0
+EVT.US,D,20071116,000000,11.0403,11.108,10.8973,11.0327,270235.2327911,0
+EVT.US,D,20071119,000000,10.9792,11.0097,10.8401,10.8677,291588.93909955,0
+EVT.US,D,20071120,000000,10.697,10.9707,10.6894,10.8725,423676.32593129,0
+EVT.US,D,20071121,000000,10.7247,10.7381,10.4682,10.6169,542651.76943849,0
+EVT.US,D,20071123,000000,10.7086,10.82,10.6923,10.82,128681.19696384,0
+EVT.US,D,20071126,000000,10.8238,10.862,10.574,10.5826,432673.15563468,0
+EVT.US,D,20071127,000000,10.5588,10.7086,10.4633,10.6894,692826.15031314,0
+EVT.US,D,20071128,000000,10.677,11.0822,10.677,11.0516,486059.51881334,0
+EVT.US,D,20071129,000000,10.9553,11.0709,10.8973,11.0709,297446.99839819,0
+EVT.US,D,20071130,000000,11.1214,11.3435,11.1118,11.1633,385139.60823575,0
+EVT.US,D,20071203,000000,11.1565,11.2376,11.1156,11.1718,214993.71263082,0
+EVT.US,D,20071204,000000,11.0185,11.149,11.0185,11.1251,217061.75647918,0
+EVT.US,D,20071205,000000,11.2321,11.2872,11.1718,11.2835,260277.79042794,0
+EVT.US,D,20071206,000000,11.2672,11.519,11.2282,11.5171,232123.24012527,0
+EVT.US,D,20071207,000000,11.4475,11.5362,11.4227,11.5085,266348.73659333,0
+EVT.US,D,20071210,000000,11.4866,11.6143,11.4827,11.5476,260027.15022522,0
+EVT.US,D,20071211,000000,11.5667,11.6326,11.3196,11.3482,379243.79560113,0
+EVT.US,D,20071212,000000,11.5171,11.5437,11.3112,11.3988,490934.94267288,0
+EVT.US,D,20071213,000000,11.3196,11.3578,11.1853,11.3176,261257.27975571,0
+EVT.US,D,20071214,000000,11.2347,11.2568,11.1023,11.1318,218275.10674923,0
+EVT.US,D,20071217,000000,11.0556,11.0556,10.8973,10.9525,282129.6310305,0
+EVT.US,D,20071218,000000,11.0471,11.0516,10.8476,11.0202,290853.79775183,0
+EVT.US,D,20071219,000000,11.025,11.0965,10.9059,11.0516,355207.50503098,0
+EVT.US,D,20071220,000000,11.0432,11.0516,10.9277,11.0126,256881.03889405,0
+EVT.US,D,20071221,000000,11.0432,11.211,11.0403,11.189,284066.58690671,0
+EVT.US,D,20071224,000000,11.189,11.3319,11.189,11.3319,168018.0756413,0
+EVT.US,D,20071226,000000,11.6506,12.0529,11.2672,11.4121,327293.10789325,0
+EVT.US,D,20071227,000000,11.4227,11.4227,11.2321,11.2672,274853.72422527,0
+EVT.US,D,20071228,000000,11.4094,11.4094,11.2672,11.3112,259790.1431716,0
+EVT.US,D,20071231,000000,11.4512,11.539,11.3922,11.4512,355601.81765115,0
+EVT.US,D,20080102,000000,11.5171,11.5266,11.0908,11.1672,350105.56115559,0
+EVT.US,D,20080103,000000,11.2177,11.2615,11.108,11.2006,325344.61627548,0
+EVT.US,D,20080104,000000,11.1023,11.1251,11.0032,11.0709,319831.58051949,0
+EVT.US,D,20080107,000000,11.2224,11.2224,10.8163,10.882,588200.12058742,0
+EVT.US,D,20080108,000000,10.9525,11.0432,10.7629,10.7875,682796.34738937,0
+EVT.US,D,20080109,000000,10.82,10.943,10.7086,10.943,529656.23223318,0
+EVT.US,D,20080110,000000,10.8791,11.1156,10.8401,11.0516,365644.20502025,0
+EVT.US,D,20080111,000000,11.0032,11.0852,10.9277,11.0032,466888.16506496,0
+EVT.US,D,20080114,000000,11.0279,11.2224,11.0185,11.1757,333358.81053976,0
+EVT.US,D,20080115,000000,10.9765,11.0709,10.9249,10.965,405949.0372839,0
+EVT.US,D,20080116,000000,10.8725,10.943,10.7829,10.8095,401818.19310608,0
+EVT.US,D,20080117,000000,10.8134,10.8677,10.4014,10.407,623258.28785447,0
+EVT.US,D,20080118,000000,10.4376,10.4977,9.95414,10.1316,618149.00305265,0
+EVT.US,D,20080122,000000,9.44596,9.95414,9.42974,9.85126,1005371.3369896,0
+EVT.US,D,20080123,000000,9.63953,10.0209,9.46788,10.0115,594353.91435121,0
+EVT.US,D,20080124,000000,10.1257,10.2536,10.0304,10.2365,461557.60376617,0
+EVT.US,D,20080125,000000,10.3223,10.3775,10.0677,10.105,626656.08809213,0
+EVT.US,D,20080128,000000,10.1077,10.3461,10.0401,10.3461,321219.01561653,0
+EVT.US,D,20080129,000000,10.3852,10.5644,10.3461,10.5644,297723.85619534,0
+EVT.US,D,20080130,000000,10.4739,10.6636,10.4633,10.5025,370978.96113414,0
+EVT.US,D,20080131,000000,10.3824,10.7686,10.3681,10.6675,356170.21509831,0
+EVT.US,D,20080201,000000,10.6675,10.8476,10.6675,10.756,289008.07910422,0
+EVT.US,D,20080204,000000,10.6846,10.8401,10.6473,10.6522,193987.12727257,0
+EVT.US,D,20080205,000000,10.5826,10.5826,10.2593,10.3176,363949.49971653,0
+EVT.US,D,20080206,000000,10.3393,10.3481,10.2069,10.2279,435567.57805934,0
+EVT.US,D,20080207,000000,10.1953,10.3917,10.1296,10.2983,275080.24424111,0
+EVT.US,D,20080208,000000,10.2717,10.3775,10.1726,10.2069,365990.27726668,0
+EVT.US,D,20080211,000000,10.3117,10.3117,10.1316,10.2202,294657.4463512,0
+EVT.US,D,20080212,000000,10.3299,10.4213,10.3042,10.3299,272509.87128354,0
+EVT.US,D,20080213,000000,10.3357,10.407,10.2641,10.3117,370749.29500696,0
+EVT.US,D,20080214,000000,10.2983,10.2983,9.88638,9.90936,853463.44877151,0
+EVT.US,D,20080215,000000,9.78538,9.89792,9.64337,9.69769,1258932.1797255,0
+EVT.US,D,20080219,000000,9.78916,9.92189,9.78916,9.85321,672966.846887,0
+EVT.US,D,20080220,000000,9.68241,9.98286,9.68241,9.95414,447716.81131657,0
+EVT.US,D,20080221,000000,9.98853,10.0267,9.84254,9.86754,429711.61616825,0
+EVT.US,D,20080222,000000,9.81678,9.92653,9.62427,9.85126,838095.7436225,0
+EVT.US,D,20080225,000000,9.85126,10.0304,9.81678,10.0304,368553.30929781,0
+EVT.US,D,20080226,000000,10.0476,10.2403,9.99429,10.2096,450689.88652451,0
+EVT.US,D,20080227,000000,10.1687,10.2946,10.14,10.2641,370258.50163929,0
+EVT.US,D,20080228,000000,10.2403,10.2717,10.1515,10.1907,347763.80562142,0
+EVT.US,D,20080229,000000,10.267,10.267,9.96666,9.98286,402156.92442608,0
+EVT.US,D,20080303,000000,9.94271,10.0248,9.88638,9.96666,423809.51131098,0
+EVT.US,D,20080304,000000,9.80159,9.92653,9.80159,9.85321,380699.39644369,0
+EVT.US,D,20080305,000000,9.89318,9.99996,9.83011,9.90936,404982.13240146,0
+EVT.US,D,20080306,000000,9.86361,9.89792,9.75393,9.76065,463254.40647746,0
+EVT.US,D,20080307,000000,9.68241,9.78916,9.57277,9.62812,485096.80874601,0
+EVT.US,D,20080310,000000,9.60042,9.65192,9.42974,9.42974,366619.49953292,0
+EVT.US,D,20080311,000000,9.61658,9.75674,9.52033,9.75014,430481.36474063,0
+EVT.US,D,20080312,000000,9.77875,9.94659,9.76065,9.77399,383876.96888818,0
+EVT.US,D,20080313,000000,9.65671,9.80346,9.54988,9.7473,328671.10465631,0
+EVT.US,D,20080314,000000,9.77399,9.835,9.45263,9.59088,341362.51776626,0
+EVT.US,D,20080317,000000,9.27144,9.51175,9.13985,9.39541,390778.488445,0
+EVT.US,D,20080318,000000,9.42401,9.55846,9.16273,9.55656,539878.99665195,0
+EVT.US,D,20080319,000000,9.55465,9.57277,9.33246,9.33246,401085.14916593,0
+EVT.US,D,20080320,000000,9.30387,9.48027,9.25524,9.48027,300819.62974521,0
+EVT.US,D,20080324,000000,9.52033,9.6691,9.52033,9.5966,439531.67833663,0
+EVT.US,D,20080325,000000,9.63953,9.63953,9.47168,9.52033,566198.31534476,0
+EVT.US,D,20080326,000000,9.55656,9.55656,9.45263,9.49363,292086.02468987,0
+EVT.US,D,20080327,000000,9.54513,9.64711,9.49363,9.49363,301865.18741094,0
+EVT.US,D,20080328,000000,9.55846,9.6138,9.50793,9.55846,230296.39814563,0
+EVT.US,D,20080331,000000,9.5966,9.62812,9.53176,9.59088,268720.90453703,0
+EVT.US,D,20080401,000000,9.7473,9.89792,9.72245,9.89318,304708.22335054,0
+EVT.US,D,20080402,000000,9.97133,10.042,9.89792,9.92189,399872.84759964,0
+EVT.US,D,20080403,000000,9.88461,10.0304,9.88461,9.96279,321688.83490866,0
+EVT.US,D,20080404,000000,9.99996,10.0792,9.96666,10.0153,355696.20099109,0
+EVT.US,D,20080407,000000,10.0704,10.2488,10.0704,10.1296,297930.45083942,0
+EVT.US,D,20080408,000000,10.0935,10.1296,10.0401,10.1133,247650.34824839,0
+EVT.US,D,20080409,000000,10.0792,10.1183,9.97133,9.98286,250424.1697387,0
+EVT.US,D,20080410,000000,9.95702,10.0267,9.95414,9.99131,218164.99285264,0
+EVT.US,D,20080411,000000,9.90069,9.94659,9.79404,9.79788,249462.50837514,0
+EVT.US,D,20080414,000000,9.75674,9.90069,9.75674,9.78916,260017.71189122,0
+EVT.US,D,20080415,000000,9.80346,9.84254,9.75393,9.83011,232005.78530224,0
+EVT.US,D,20080416,000000,9.82462,10.14,9.82462,10.14,222911.42614759,0
+EVT.US,D,20080417,000000,10.0581,10.2174,10.0581,10.1907,296225.25849791,0
+EVT.US,D,20080418,000000,10.2983,10.4263,10.2918,10.3917,306066.29474183,0
+EVT.US,D,20080421,000000,10.2641,10.2946,10.1953,10.2946,305958.2782528,0
+EVT.US,D,20080422,000000,10.2536,10.3117,10.1316,10.182,291057.24628458,0
+EVT.US,D,20080423,000000,10.2174,10.2784,10.1907,10.267,347304.47336706,0
+EVT.US,D,20080424,000000,10.3223,10.407,10.1953,10.3824,564909.45840276,0
+EVT.US,D,20080425,000000,10.4396,10.4509,10.3432,10.4509,360244.42927217,0
+EVT.US,D,20080428,000000,10.4633,10.5206,10.4376,10.4872,484905.94465859,0
+EVT.US,D,20080429,000000,10.4263,10.4346,10.3546,10.431,375358.34810713,0
+EVT.US,D,20080430,000000,10.4662,10.5425,10.4014,10.4158,282925.59719728,0
+EVT.US,D,20080501,000000,10.3824,10.553,10.3585,10.4892,323618.44985845,0
+EVT.US,D,20080502,000000,10.5121,10.6321,10.4569,10.5903,242613.42400719,0
+EVT.US,D,20080505,000000,10.6102,10.6102,10.4872,10.4977,241473.48300153,0
+EVT.US,D,20080506,000000,10.4396,10.5311,10.4158,10.5206,296609.08408031,0
+EVT.US,D,20080507,000000,10.5082,10.5588,10.3917,10.407,315451.14484272,0
+EVT.US,D,20080508,000000,10.431,10.4569,10.3977,10.4569,210344.80878712,0
+EVT.US,D,20080509,000000,10.4213,10.4682,10.3461,10.4682,262158.1163002,0
+EVT.US,D,20080512,000000,10.4977,10.5826,10.4825,10.5826,231115.43579552,0
+EVT.US,D,20080513,000000,10.5378,10.5702,10.4786,10.553,271427.60898562,0
+EVT.US,D,20080514,000000,10.6007,10.6473,10.5644,10.5854,305618.49822902,0
+EVT.US,D,20080515,000000,10.574,10.697,10.5378,10.6923,187529.20941345,0
+EVT.US,D,20080516,000000,10.7086,10.7476,10.6455,10.7283,320427.24426485,0
+EVT.US,D,20080519,000000,10.7649,10.8449,10.7516,10.7712,354234.30792586,0
+EVT.US,D,20080520,000000,10.7333,10.7516,10.6226,10.7516,267807.48354721,0
+EVT.US,D,20080521,000000,10.7791,10.8334,10.5826,10.6169,231479.33600616,0
+EVT.US,D,20080522,000000,10.675,10.6923,10.6321,10.6923,262418.19483692,0
+EVT.US,D,20080523,000000,10.6522,10.6588,10.5425,10.6169,274240.2325157,0
+EVT.US,D,20080527,000000,10.6102,10.7132,10.6007,10.7086,330599.67090233,0
+EVT.US,D,20080528,000000,10.718,10.7333,10.6169,10.6846,244684.61396686,0
+EVT.US,D,20080529,000000,10.697,10.7569,10.6551,10.6588,295160.82416422,0
+EVT.US,D,20080530,000000,10.675,10.7649,10.6551,10.6846,288505.74999501,0
+EVT.US,D,20080602,000000,10.6846,10.6846,10.5025,10.5702,185704.46484137,0
+EVT.US,D,20080603,000000,10.5903,10.6437,10.5025,10.5854,233137.33667768,0
+EVT.US,D,20080604,000000,10.5854,10.6169,10.5311,10.5854,315317.95946303,0
+EVT.US,D,20080605,000000,10.6169,10.6455,10.5588,10.6141,323987.59358797,0
+EVT.US,D,20080606,000000,10.5702,10.5702,10.2488,10.2593,534093.29791392,0
+EVT.US,D,20080609,000000,10.3042,10.3461,10.1631,10.2069,404502.87477536,0
+EVT.US,D,20080610,000000,10.1183,10.245,10.1077,10.182,288843.43261122,0
+EVT.US,D,20080611,000000,10.1553,10.1726,9.99996,10.0076,282976.98368234,0
+EVT.US,D,20080612,000000,10.0619,10.144,9.95702,9.98853,428100.8071667,0
+EVT.US,D,20080613,000000,10.0115,10.0877,9.99131,10.0704,298702.29681932,0
+EVT.US,D,20080616,000000,10.0476,10.1296,10.0267,10.0877,213328.37103284,0
+EVT.US,D,20080617,000000,10.1316,10.1553,10.0704,10.1257,272456.3873909,0
+EVT.US,D,20080618,000000,10.1077,10.1077,9.93028,10.0581,296077.39126535,0
+EVT.US,D,20080619,000000,10.0267,10.0267,9.89318,9.96279,283929.20671192,0
+EVT.US,D,20080620,000000,9.91597,9.91597,9.72534,9.80159,302712.54006279,0
+EVT.US,D,20080623,000000,9.83011,9.83011,9.70629,9.74059,229588.52309613,0
+EVT.US,D,20080624,000000,9.71104,9.83011,9.66527,9.75674,278664.71375108,0
+EVT.US,D,20080625,000000,9.80639,9.93028,9.80639,9.90069,300585.76880293,0
+EVT.US,D,20080626,000000,9.81678,9.82462,9.62427,9.65671,201461.23909166,0
+EVT.US,D,20080627,000000,9.65855,9.71104,9.53559,9.56801,272628.37481036,0
+EVT.US,D,20080630,000000,9.63953,9.66527,9.54035,9.54035,311324.49548001,0
+EVT.US,D,20080701,000000,9.4555,9.64711,9.31912,9.64711,457952.16018064,0
+EVT.US,D,20080702,000000,9.63185,9.69295,9.49363,9.4984,261070.6104834,0
+EVT.US,D,20080703,000000,9.50793,9.52319,9.37729,9.47454,239742.0730656,0
+EVT.US,D,20080707,000000,9.51175,9.527,9.12175,9.18562,491721.47050568,0
+EVT.US,D,20080708,000000,9.13985,9.30673,9.12175,9.30673,391217.89532758,0
+EVT.US,D,20080709,000000,9.35154,9.37729,9.20375,9.20375,437987.9863768,0
+EVT.US,D,20080710,000000,9.18562,9.23522,9.03296,9.15702,390668.37454839,0
+EVT.US,D,20080711,000000,9.08074,9.09407,8.78846,8.95019,763161.66393662,0
+EVT.US,D,20080714,000000,9.06835,9.07024,8.75433,8.81259,780381.37995591,0
+EVT.US,D,20080715,000000,8.69112,8.78846,8.49935,8.62226,776443.49727305,0
+EVT.US,D,20080716,000000,8.56858,8.88002,8.52806,8.86323,544854.04737031,0
+EVT.US,D,20080717,000000,8.97622,8.98577,8.84224,8.9726,378936.52539446,0
+EVT.US,D,20080718,000000,8.95372,8.95372,8.85865,8.90241,331542.45559789,0
+EVT.US,D,20080721,000000,8.93998,9.01494,8.90528,9.0073,276059.73356888,0
+EVT.US,D,20080722,000000,8.89031,9.03952,8.83766,9.01494,316269.13378882,0
+EVT.US,D,20080723,000000,9.02342,9.18087,8.99796,9.15319,389619.67077135,0
+EVT.US,D,20080724,000000,9.09791,9.09791,8.85122,8.85122,313120.9250501,0
+EVT.US,D,20080725,000000,8.89031,8.89031,8.7321,8.80345,311737.68476817,0
+EVT.US,D,20080728,000000,8.84587,8.87171,8.63018,8.65278,278882.84413672,0
+EVT.US,D,20080729,000000,8.69463,8.87171,8.69112,8.86703,321916.40362829,0
+EVT.US,D,20080730,000000,8.92586,9.02342,8.84587,9.02342,481792.3431445,0
+EVT.US,D,20080731,000000,9.0197,9.09407,8.98004,9.0073,433538.33625074,0
+EVT.US,D,20080801,000000,9.04621,9.04621,8.88002,8.99605,346403.63682258,0
+EVT.US,D,20080804,000000,8.95019,8.95019,8.75968,8.78371,269324.95791262,0
+EVT.US,D,20080805,000000,8.82929,8.92586,8.80801,8.91643,267572.57390116,0
+EVT.US,D,20080806,000000,8.88002,8.93998,8.79839,8.87171,263846.52938126,0
+EVT.US,D,20080807,000000,8.78094,8.84224,8.68463,8.70379,175934.7404543,0
+EVT.US,D,20080808,000000,8.71009,8.86323,8.71009,8.78846,305204.26023709,0
+EVT.US,D,20080811,000000,8.78094,8.89031,8.75968,8.80801,254419.73112928,0
+EVT.US,D,20080812,000000,8.80345,8.80345,8.67108,8.70379,416655.25414389,0
+EVT.US,D,20080813,000000,8.65278,8.69463,8.56858,8.66918,291451.55890477,0
+EVT.US,D,20080814,000000,8.64744,8.69463,8.60872,8.64744,244750.68230481,0
+EVT.US,D,20080815,000000,8.67108,8.70656,8.61664,8.70656,220738.51192153,0
+EVT.US,D,20080818,000000,8.71009,8.71009,8.56495,8.60872,323499.94633164,0
+EVT.US,D,20080819,000000,8.55684,8.56495,8.45034,8.49935,387827.43601636,0
+EVT.US,D,20080820,000000,8.47457,8.50753,8.42745,8.48428,348624.79142238,0
+EVT.US,D,20080821,000000,8.42745,8.58842,8.42745,8.53788,1132802.4790512,0
+EVT.US,D,20080822,000000,8.605,8.70017,8.52806,8.68749,290201.5040025,0
+EVT.US,D,20080825,000000,8.63762,8.66364,8.50753,8.52539,413480.82781074,0
+EVT.US,D,20080826,000000,8.51907,8.60872,8.47723,8.53788,851125.88805245,0
+EVT.US,D,20080827,000000,8.55684,8.61301,8.55684,8.59214,248574.25627598,0
+EVT.US,D,20080828,000000,8.64744,8.7321,8.63018,8.7321,259769.16909606,0
+EVT.US,D,20080829,000000,8.7321,8.74394,8.63762,8.67108,292913.45196999,0
+EVT.US,D,20080902,000000,8.7321,8.75968,8.64296,8.67108,486451.73402596,0
+EVT.US,D,20080903,000000,8.64744,8.64744,8.48428,8.55684,271706.5641903,0
+EVT.US,D,20080904,000000,8.49935,8.50306,8.2459,8.27545,441871.33646324,0
+EVT.US,D,20080905,000000,8.20508,8.20938,8.01046,8.13834,644774.54324837,0
+EVT.US,D,20080908,000000,8.35326,8.38015,8.12222,8.20251,544581.38438828,0
+EVT.US,D,20080909,000000,8.17839,8.21377,7.89842,7.91186,411602.59934603,0
+EVT.US,D,20080910,000000,7.88422,7.93675,7.73916,7.83358,686977.52934848,0
+EVT.US,D,20080911,000000,7.70436,7.75166,7.59461,7.74623,489801.29388988,0
+EVT.US,D,20080912,000000,7.73916,7.83071,7.71237,7.79754,453307.45115205,0
+EVT.US,D,20080915,000000,7.53625,7.62495,7.39522,7.42269,718738.57194045,0
+EVT.US,D,20080916,000000,7.26162,7.34937,6.99235,7.1678,851596.75604833,0
+EVT.US,D,20080917,000000,7.0795,7.11393,6.69158,6.71447,907848.17794594,0
+EVT.US,D,20080918,000000,6.77103,6.93532,6.31476,6.93532,1254859.0142554,0
+EVT.US,D,20080919,000000,7.49259,8.23894,7.30559,7.43135,973944.83090254,0
+EVT.US,D,20080922,000000,7.0795,7.35995,7.0795,7.08808,566687.01130487,0
+EVT.US,D,20080923,000000,7.09074,7.11393,6.88203,6.9789,495958.23376498,0
+EVT.US,D,20080924,000000,6.98825,7.03231,6.87095,6.91082,505046.30069698,0
+EVT.US,D,20080925,000000,6.9273,7.1678,6.9273,7.04136,643627.26131627,0
+EVT.US,D,20080926,000000,6.80564,6.97452,6.79506,6.94667,483158.804166,0
+EVT.US,D,20080929,000000,6.59443,6.88203,6.10345,6.26231,962423.77120779,0
+EVT.US,D,20080930,000000,6.38426,6.54351,6.34384,6.45559,625481.53986182,0
+EVT.US,D,20081001,000000,6.31476,6.6156,6.29338,6.59137,488994.84068533,0
+EVT.US,D,20081002,000000,6.49135,6.49135,6.21796,6.26716,585364.42557427,0
+EVT.US,D,20081003,000000,6.21796,6.47456,6.17839,6.20242,689199.73265208,0
+EVT.US,D,20081006,000000,6.04279,6.04279,4.94716,5.84054,1492097.8314051,0
+EVT.US,D,20081007,000000,5.8434,5.8434,5.23074,5.41107,1294218.9644159,0
+EVT.US,D,20081008,000000,5.14826,5.29196,4.62112,5.22207,1707588.6296263,0
+EVT.US,D,20081009,000000,5.24351,5.29196,4.08151,4.34107,1390373.5650305,0
+EVT.US,D,20081010,000000,3.45988,4.91349,3.27833,4.52243,3071187.738525,0
+EVT.US,D,20081013,000000,8.23894,8.23894,4.65403,5.30798,1501545.6037327,0
+EVT.US,D,20081014,000000,5.73805,5.75834,5.3629,5.54809,990084.38203146,0
+EVT.US,D,20081015,000000,5.39543,5.42432,5.08608,5.11613,520368.91158356,0
+EVT.US,D,20081016,000000,5.15761,5.22673,4.72411,5.15761,896272.58565477,0
+EVT.US,D,20081017,000000,5.35547,5.4739,4.94716,5.28433,660800.83436935,0
+EVT.US,D,20081020,000000,5.30437,5.57783,5.27136,5.53199,727973.45740123,0
+EVT.US,D,20081021,000000,5.49754,5.64325,5.4165,5.48248,646856.22024583,0
+EVT.US,D,20081022,000000,5.29654,5.29654,4.9424,5.08256,481045.66605523,0
+EVT.US,D,20081023,000000,5.07846,5.14826,4.79859,4.87278,701330.0892413,0
+EVT.US,D,20081024,000000,4.61685,4.74081,4.53103,4.60911,716870.83051351,0
+EVT.US,D,20081027,000000,4.52243,4.68293,4.40715,4.42776,780595.31552643,0
+EVT.US,D,20081028,000000,4.68293,4.73631,4.33679,4.68293,1216129.3350649,0
+EVT.US,D,20081029,000000,4.71984,4.93857,4.69961,4.83929,1100541.2047576,0
+EVT.US,D,20081030,000000,5.04135,5.23941,4.9833,5.16475,1082728.9711043,0
+EVT.US,D,20081031,000000,5.28014,5.3752,5.14427,5.33029,691517.36799936,0
+EVT.US,D,20081103,000000,5.33439,5.42918,5.25163,5.28872,630094.7877771,0
+EVT.US,D,20081104,000000,5.29196,5.54351,5.29196,5.46476,677283.31163337,0
+EVT.US,D,20081105,000000,5.41975,5.50613,5.31208,5.37063,700685.1364184,0
+EVT.US,D,20081106,000000,5.5272,5.55257,5.02525,5.0941,637436.76292028,0
+EVT.US,D,20081107,000000,5.13586,5.38693,5.10707,5.20233,653353.98884846,0
+EVT.US,D,20081110,000000,5.29196,5.3508,5.01638,5.05778,450867.11746285,0
+EVT.US,D,20081111,000000,4.94716,5.07846,4.78163,5.04565,755976.99436,0
+EVT.US,D,20081112,000000,4.94716,4.95478,4.54725,4.70772,636748.81324254,0
+EVT.US,D,20081113,000000,4.66615,4.85609,4.36967,4.85208,1656145.5145466,0
+EVT.US,D,20081114,000000,4.79019,4.88079,4.60911,4.61685,745582.24252179,0
+EVT.US,D,20081117,000000,4.52243,4.52243,4.27947,4.36578,833594.70701136,0
+EVT.US,D,20081118,000000,4.37836,4.42776,4.18469,4.37836,904605.58586727,0
+EVT.US,D,20081119,000000,4.27089,4.31247,3.97063,4.03613,713651.30991796,0
+EVT.US,D,20081120,000000,3.82196,3.85964,3.27442,3.45988,1507386.883771,0
+EVT.US,D,20081121,000000,3.50947,3.56258,3.08916,3.54209,1601252.1640402,0
+EVT.US,D,20081124,000000,3.58347,3.99531,3.58347,3.95402,1435386.0285495,0
+EVT.US,D,20081125,000000,3.99531,4.0778,3.82642,3.99122,931024.53141892,0
+EVT.US,D,20081126,000000,3.88393,4.18888,3.87964,4.18888,980202.44634024,0
+EVT.US,D,20081128,000000,4.1683,4.2133,4.08589,4.1474,495894.26283459,0
+EVT.US,D,20081201,000000,3.95402,4.02813,3.79784,3.81805,1019755.3579958,0
+EVT.US,D,20081202,000000,3.85535,4.06892,3.83454,3.96614,967278.2209918,0
+EVT.US,D,20081203,000000,3.81005,4.20538,3.81005,4.1683,882836.59286312,0
+EVT.US,D,20081204,000000,4.35748,4.35748,3.82642,4.12691,1109317.8066677,0
+EVT.US,D,20081205,000000,4.06081,4.24171,3.89242,4.24171,814277.58343796,0
+EVT.US,D,20081208,000000,4.32,4.64134,4.32,4.55553,1420756.6108594,0
+EVT.US,D,20081209,000000,4.48116,4.74482,4.46035,4.55973,1159768.8479747,0
+EVT.US,D,20081210,000000,4.57173,4.57573,4.30798,4.46904,1042238.5182722,0
+EVT.US,D,20081211,000000,4.46483,4.51433,4.25411,4.36186,701401.40109814,0
+EVT.US,D,20081212,000000,4.2009,4.45664,4.17201,4.41544,921187.68999011,0
+EVT.US,D,20081215,000000,4.38255,4.40269,4.16392,4.25848,752340.08966117,0
+EVT.US,D,20081216,000000,4.27947,4.39056,4.18021,4.38617,1560915.8706632,0
+EVT.US,D,20081217,000000,4.28366,4.51433,4.21759,4.47705,1094608.6874907,0
+EVT.US,D,20081218,000000,4.48936,4.63782,4.39056,4.39495,737853.29568489,0
+EVT.US,D,20081219,000000,4.38617,4.64612,4.34544,4.60072,1002094.1376863,0
+EVT.US,D,20081222,000000,4.45226,4.55076,4.30017,4.37836,1172843.0379631,0
+EVT.US,D,20081223,000000,4.38617,4.46904,4.27089,4.30417,911811.22951942,0
+EVT.US,D,20081224,000000,4.31247,4.46904,4.31247,4.36967,524248.0668549,0
+EVT.US,D,20081226,000000,4.40269,4.60072,4.39056,4.57573,809199.75974946,0
+EVT.US,D,20081229,000000,4.46904,4.51004,4.35748,4.41116,1009397.3107898,0
+EVT.US,D,20081230,000000,4.36578,4.51433,4.36578,4.48116,1348260.7674553,0
+EVT.US,D,20081231,000000,4.53103,4.90109,4.53103,4.79859,1329130.3131542,0
+EVT.US,D,20090102,000000,4.80652,5.05434,4.79391,4.99207,779751.1089859,0
+EVT.US,D,20090105,000000,4.94716,5.06987,4.81051,4.9833,745446.95973455,0
+EVT.US,D,20090106,000000,4.93037,5.0941,4.93037,5.0941,1367675.4204801,0
+EVT.US,D,20090107,000000,5.07446,5.0983,4.97176,4.97985,807975.92244163,0
+EVT.US,D,20090108,000000,4.9424,5.08256,4.87278,5.05778,694153.80929489,0
+EVT.US,D,20090109,000000,5.03745,5.04135,4.89738,4.89738,735117.22753055,0
+EVT.US,D,20090112,000000,4.85208,4.90109,4.74081,4.83929,866714.8696984,0
+EVT.US,D,20090113,000000,4.8026,4.90929,4.76102,4.85609,791279.50960709,0
+EVT.US,D,20090114,000000,4.76559,4.76559,4.57173,4.67462,715889.24377819,0
+EVT.US,D,20090115,000000,4.62543,4.65022,4.43987,4.62112,629359.64642939,0
+EVT.US,D,20090116,000000,4.69113,4.77761,4.53103,4.63782,517688.42472941,0
+EVT.US,D,20090120,000000,4.57573,4.59643,4.37377,4.41936,359452.65792051,0
+EVT.US,D,20090121,000000,4.46483,4.55553,4.33679,4.55553,689810.07825032,0
+EVT.US,D,20090122,000000,4.43596,4.52653,4.39056,4.47266,406844.63030952,0
+EVT.US,D,20090123,000000,4.32878,4.52243,4.32485,4.50585,461083.58965894,0
+EVT.US,D,20090126,000000,4.50203,4.62923,4.39895,4.48506,491330.30399683,0
+EVT.US,D,20090127,000000,4.50585,4.63363,4.48506,4.61293,543104.80947018,0
+EVT.US,D,20090128,000000,4.64612,4.82252,4.64612,4.8148,419177.38672772,0
+EVT.US,D,20090129,000000,4.74482,4.74862,4.57173,4.62923,507206.63047771,0
+EVT.US,D,20090130,000000,4.58013,4.64134,4.45664,4.53103,505248.70052594,0
+EVT.US,D,20090202,000000,4.45664,4.45664,4.37836,4.44415,385647.18086386,0
+EVT.US,D,20090203,000000,4.45226,4.52653,4.39056,4.52653,622297.67519468,0
+EVT.US,D,20090204,000000,4.51004,4.62923,4.49774,4.54725,878793.83980255,0
+EVT.US,D,20090205,000000,4.41544,4.59643,4.41116,4.56784,940718.74913402,0
+EVT.US,D,20090206,000000,4.54725,4.69532,4.54725,4.69113,415403.10183409,0
+EVT.US,D,20090209,000000,4.62112,4.67872,4.56784,4.67872,684801.4690111,0
+EVT.US,D,20090210,000000,4.60072,4.6708,4.43987,4.54286,1019612.7342821,0
+EVT.US,D,20090211,000000,4.48936,4.55553,4.37377,4.43987,846118.32751698,0
+EVT.US,D,20090212,000000,4.37836,4.47266,4.26718,4.34107,897334.92258093,0
+EVT.US,D,20090213,000000,4.35748,4.41544,4.32878,4.33306,699763.32579837,0
+EVT.US,D,20090217,000000,4.2133,4.2133,4.0159,4.04862,647636.45585594,0
+EVT.US,D,20090218,000000,4.04862,4.04862,3.78105,3.89242,959884.85936355,0
+EVT.US,D,20090219,000000,3.91684,3.95821,3.73956,3.78495,619386.47350958,0
+EVT.US,D,20090220,000000,3.69446,3.70687,3.45988,3.56688,1399257.134726,0
+EVT.US,D,20090223,000000,3.59968,3.59968,3.25373,3.28242,1436722.0771614,0
+EVT.US,D,20090224,000000,3.36511,3.48868,3.24963,3.48468,1018993.9990535,0
+EVT.US,D,20090225,000000,3.4639,3.51777,3.37265,3.468,669786.12833119,0
+EVT.US,D,20090226,000000,3.50947,3.59968,3.4718,3.52111,657655.77174195,0
+EVT.US,D,20090227,000000,3.58347,3.58347,3.38981,3.4186,822631.55772601,0
+EVT.US,D,20090302,000000,3.24152,3.29473,3.01936,3.02738,1100811.7703321,0
+EVT.US,D,20090303,000000,3.05586,3.06445,2.79669,2.90378,1829127.1051646,0
+EVT.US,D,20090304,000000,2.94906,3.11394,2.93695,3.08916,1066389.117554,0
+EVT.US,D,20090305,000000,3.03966,3.03966,2.88317,2.88727,1787823.9069052,0
+EVT.US,D,20090306,000000,2.92027,2.97377,2.80088,2.91198,1359364.4430468,0
+EVT.US,D,20090309,000000,2.80088,2.88317,2.75931,2.80461,1746033.0613895,0
+EVT.US,D,20090310,000000,2.84579,3.01936,2.84579,3.01496,1158581.7152989,0
+EVT.US,D,20090311,000000,3.04785,3.15923,2.99026,3.13015,721640.33529158,0
+EVT.US,D,20090312,000000,3.09306,3.29473,3.06445,3.29473,594245.89786218,0
+EVT.US,D,20090313,000000,3.29073,3.33622,3.22045,3.27032,731495.00468458,0
+EVT.US,D,20090316,000000,3.33231,3.4556,3.31533,3.32409,680876.17077356,0
+EVT.US,D,20090317,000000,3.31982,3.43471,3.31982,3.43119,467040.22711264,0
+EVT.US,D,20090318,000000,3.3694,3.56688,3.34022,3.5131,632523.58572477,0
+EVT.US,D,20090319,000000,3.59588,3.59588,3.43471,3.43919,965491.22975567,0
+EVT.US,D,20090320,000000,3.43471,3.48,3.38169,3.38981,626905.67959108,0
+EVT.US,D,20090323,000000,3.468,3.63258,3.468,3.6242,879894.97876846,0
+EVT.US,D,20090324,000000,3.57918,3.65348,3.57078,3.62887,1029163.2795797,0
+EVT.US,D,20090325,000000,3.63258,3.73956,3.58347,3.71908,793836.24941556,0
+EVT.US,D,20090326,000000,3.76857,3.84685,3.74834,3.83026,893585.80657795,0
+EVT.US,D,20090327,000000,3.76447,3.77284,3.70687,3.73565,417233.08992506,0
+EVT.US,D,20090330,000000,3.57918,3.61226,3.54209,3.61226,620434.12858286,0
+EVT.US,D,20090331,000000,3.63258,3.69065,3.62036,3.67835,811281.4367469,0
+EVT.US,D,20090401,000000,3.60808,3.73565,3.60407,3.72774,848321.65415259,0
+EVT.US,D,20090402,000000,3.78105,3.92542,3.78105,3.86755,987399.70036219,0
+EVT.US,D,20090403,000000,3.84685,3.92914,3.78925,3.92914,550540.11924951,0
+EVT.US,D,20090406,000000,3.82642,3.87144,3.80566,3.85535,558702.18074635,0
+EVT.US,D,20090407,000000,3.78105,3.82196,3.73565,3.74356,757224.95185469,0
+EVT.US,D,20090408,000000,3.77677,3.83863,3.74834,3.78105,478624.20903401,0
+EVT.US,D,20090409,000000,3.89604,3.99531,3.89604,3.97463,1041635.5136003,0
+EVT.US,D,20090413,000000,3.89242,4.02383,3.89242,3.99921,679687.98939416,0
+EVT.US,D,20090414,000000,3.95821,4.00742,3.91684,3.92914,663514.87974438,0
+EVT.US,D,20090415,000000,3.91284,4.02383,3.91284,4.00742,601984.28303308,0
+EVT.US,D,20090416,000000,4.04862,4.13071,3.98282,4.08982,758759.20548053,0
+EVT.US,D,20090417,000000,4.02001,4.1599,4.02001,4.11841,531613.11348118,0
+EVT.US,D,20090420,000000,4.06512,4.06512,3.90445,3.90854,621867.70664609,0
+EVT.US,D,20090421,000000,3.87144,3.98282,3.86755,3.96212,474508.04670906,0
+EVT.US,D,20090422,000000,3.89242,4.00323,3.89242,3.90445,814363.57714769,0
+EVT.US,D,20090423,000000,3.92914,3.94134,3.86755,3.91284,925887.98031887,0
+EVT.US,D,20090424,000000,3.95821,4.05252,3.95821,4.00323,614136.6624016,0
+EVT.US,D,20090427,000000,3.96212,4.04461,3.93362,3.99122,645967.96814665,0
+EVT.US,D,20090428,000000,3.92914,4.0159,3.91284,3.97063,451971.40254008,0
+EVT.US,D,20090429,000000,4.00742,4.10651,4.00323,4.05691,687388.6212291,0
+EVT.US,D,20090430,000000,4.15561,4.2009,4.11841,4.17201,828484.37350577,0
+EVT.US,D,20090501,000000,4.17696,4.25078,4.11841,4.24648,683061.66944495,0
+EVT.US,D,20090504,000000,4.29189,4.39895,4.27517,4.39495,732633.89698647,0
+EVT.US,D,20090505,000000,4.40269,4.41116,4.32878,4.36967,909209.39544854,0
+EVT.US,D,20090506,000000,4.43596,4.48506,4.38255,4.47266,620950.09084117,0
+EVT.US,D,20090507,000000,4.52243,4.54725,4.40715,4.46483,921756.08743728,0
+EVT.US,D,20090508,000000,4.50203,4.60072,4.46483,4.59233,674723.42571357,0
+EVT.US,D,20090511,000000,4.50585,4.58853,4.48116,4.53885,676146.51673904,0
+EVT.US,D,20090512,000000,4.56784,4.58013,4.50585,4.51795,587803.71055969,0
+EVT.US,D,20090513,000000,4.37377,4.45226,4.37377,4.41544,577407.91001773,0
+EVT.US,D,20090514,000000,4.40715,4.51004,4.40715,4.47705,422424.17362149,0
+EVT.US,D,20090515,000000,4.48506,4.49774,4.41936,4.46035,407278.79367322,0
+EVT.US,D,20090518,000000,4.51004,4.66615,4.51004,4.64134,590724.35057881,0
+EVT.US,D,20090519,000000,4.66615,4.75321,4.62112,4.69532,660322.62544703,0
+EVT.US,D,20090520,000000,4.74482,4.78163,4.66615,4.69532,544785.88162479,0
+EVT.US,D,20090521,000000,4.60446,4.65403,4.53885,4.60911,714256.41199731,0
+EVT.US,D,20090522,000000,4.65022,4.71172,4.62543,4.66269,530301.18505607,0
+EVT.US,D,20090526,000000,4.65822,4.83548,4.65022,4.73232,620414.20321109,0
+EVT.US,D,20090527,000000,4.73631,4.78618,4.64134,4.65822,569887.65523245,0
+EVT.US,D,20090528,000000,4.69113,4.80652,4.65403,4.79391,673812.10213131,0
+EVT.US,D,20090529,000000,4.82739,4.86811,4.77761,4.8148,667120.32332991,0
+EVT.US,D,20090601,000000,4.90929,4.97176,4.89738,4.95478,538296.50265236,0
+EVT.US,D,20090602,000000,4.90109,5.06987,4.90109,5.06234,571554.04553418,0
+EVT.US,D,20090603,000000,5.00819,5.00819,4.88079,4.95478,723106.4231719,0
+EVT.US,D,20090604,000000,4.95068,5.08608,4.89738,5.08256,642526.12235035,0
+EVT.US,D,20090605,000000,5.16084,5.16886,5.04957,5.08608,616401.86256006,0
+EVT.US,D,20090608,000000,5.04957,5.06626,4.98796,5.04565,460152.34070491,0
+EVT.US,D,20090609,000000,5.06987,5.14427,5.04565,5.13996,344599.86632603,0
+EVT.US,D,20090610,000000,5.17678,5.20576,5.08608,5.15761,379301.47430888,0
+EVT.US,D,20090611,000000,5.17678,5.25601,5.16886,5.20929,589341.11029685,0
+EVT.US,D,20090612,000000,5.19804,5.30083,5.18144,5.29654,504707.56937699,0
+EVT.US,D,20090615,000000,5.20929,5.20929,5.1188,5.14427,540321.54964587,0
+EVT.US,D,20090616,000000,5.18526,5.19804,5.05778,5.06626,572767.39580425,0
+EVT.US,D,20090617,000000,5.06626,5.10707,4.99635,5.04135,579030.25476085,0
+EVT.US,D,20090618,000000,5.06234,5.1188,4.99207,5.00819,849757.32962337,0
+EVT.US,D,20090619,000000,5.02097,5.06626,4.95907,5.01287,370132.65718606,0
+EVT.US,D,20090622,000000,4.99635,4.99635,4.75701,4.76559,768294.02022153,0
+EVT.US,D,20090623,000000,4.77761,4.82739,4.56784,4.68293,933606.44011804,0
+EVT.US,D,20090624,000000,4.71984,4.89299,4.71984,4.82739,512894.79976447,0
+EVT.US,D,20090625,000000,4.81051,4.96317,4.79391,4.95478,757256.412968,0
+EVT.US,D,20090626,000000,4.9339,4.9424,4.8764,4.91349,502317.57346906,0
+EVT.US,D,20090629,000000,4.93037,4.96317,4.89299,4.95068,578484.92879677,0
+EVT.US,D,20090630,000000,5.00819,5.00819,4.88079,4.97176,453027.44724358,0
+EVT.US,D,20090701,000000,4.9833,5.05778,4.96718,5.04565,419308.47469985,0
+EVT.US,D,20090702,000000,4.9833,5.00819,4.91788,4.95478,562216.38710328,0
+EVT.US,D,20090706,000000,4.90558,4.9424,4.8764,4.88879,363500.65449995,0
+EVT.US,D,20090707,000000,4.88079,4.89738,4.81051,4.82252,372273.06159503,0
+EVT.US,D,20090708,000000,4.84359,4.86411,4.68293,4.73232,607505.70841927,0
+EVT.US,D,20090709,000000,4.8026,4.89738,4.76559,4.85609,438533.31234087,0
+EVT.US,D,20090710,000000,4.84759,4.91349,4.78618,4.89738,392472.14504494,0
+EVT.US,D,20090713,000000,4.94716,4.96317,4.88879,4.95068,425537.77513556,0
+EVT.US,D,20090714,000000,4.9833,5.03278,4.96317,5.01638,411209.33542964,0
+EVT.US,D,20090715,000000,5.07446,5.20929,5.07446,5.19804,770926.26670195,0
+EVT.US,D,20090716,000000,5.21368,5.26059,5.14826,5.23941,495451.70984068,0
+EVT.US,D,20090717,000000,5.22673,5.27136,5.19804,5.27136,495085.71222247,0
+EVT.US,D,20090720,000000,5.28014,5.3508,5.23532,5.34279,685078.32680824,0
+EVT.US,D,20090721,000000,5.36625,5.42432,5.33878,5.37902,561350.15778341,0
+EVT.US,D,20090722,000000,5.32495,5.38322,5.28872,5.35871,445129.65909856,0
+EVT.US,D,20090723,000000,5.38322,5.53569,5.3752,5.5232,666408.25346528,0
+EVT.US,D,20090724,000000,5.46476,5.49754,5.4165,5.4904,541144.78211085,0
+EVT.US,D,20090727,000000,5.46198,5.54008,5.43318,5.53199,479818.68263606,0
+EVT.US,D,20090728,000000,5.54809,5.55257,5.44863,5.51434,546709.20435192,0
+EVT.US,D,20090729,000000,5.48248,5.49468,5.3752,5.39877,701644.70037441,0
+EVT.US,D,20090730,000000,5.45331,5.56439,5.45331,5.55628,545663.64668619,0
+EVT.US,D,20090731,000000,5.56135,5.64669,5.54008,5.63542,396401.63809758,0
+EVT.US,D,20090803,000000,5.66346,5.72134,5.61293,5.64325,661439.49496958,0
+EVT.US,D,20090804,000000,5.61293,5.71639,5.60492,5.68359,534989.9396433,0
+EVT.US,D,20090805,000000,5.54351,5.72134,5.54351,5.68722,466957.37951424,0
+EVT.US,D,20090806,000000,5.69522,5.74234,5.56135,5.60092,532929.23672139,0
+EVT.US,D,20090807,000000,5.64669,5.76138,5.64325,5.71639,420398.07792422,0
+EVT.US,D,20090810,000000,5.68722,5.76138,5.68722,5.76138,520245.16453786,0
+EVT.US,D,20090811,000000,5.75435,5.75435,5.61293,5.63095,553222.70351123,0
+EVT.US,D,20090812,000000,5.64669,5.72555,5.60873,5.62256,465042.44641732,0
+EVT.US,D,20090813,000000,5.67176,5.74471,5.62256,5.70429,436006.98494195,0
+EVT.US,D,20090814,000000,5.61293,5.73023,5.61293,5.70429,463730.51799222,0
+EVT.US,D,20090817,000000,5.63542,5.63542,5.42432,5.45331,859820.69106801,0
+EVT.US,D,20090818,000000,5.46198,5.65508,5.46198,5.61293,721952.84901713,0
+EVT.US,D,20090819,000000,5.56135,5.67625,5.55257,5.63095,476065.371818,0
+EVT.US,D,20090820,000000,5.58575,5.66346,5.57365,5.6178,624147.58865741,0
+EVT.US,D,20090821,000000,5.63542,5.70429,5.62724,5.65049,762082.54775002,0
+EVT.US,D,20090824,000000,5.66004,5.74234,5.66004,5.73805,995704.3855727,0
+EVT.US,D,20090825,000000,5.73365,5.80727,5.73365,5.79381,553112.58961464,0
+EVT.US,D,20090826,000000,5.79381,5.81136,5.74948,5.76569,512615.84455978,0
+EVT.US,D,20090827,000000,5.77447,5.78189,5.66747,5.72555,383133.43791024,0
+EVT.US,D,20090828,000000,5.74234,5.80727,5.69217,5.80261,595374.30312628,0
+EVT.US,D,20090831,000000,5.80727,5.82023,5.70799,5.73365,427968.67049078,0
+EVT.US,D,20090901,000000,5.69961,5.75834,5.53569,5.55628,737850.14957356,0
+EVT.US,D,20090902,000000,5.53569,5.60092,5.49754,5.54809,346735.02721614,0
+EVT.US,D,20090903,000000,5.57783,5.65508,5.54809,5.62256,259857.26021335,0
+EVT.US,D,20090904,000000,5.66004,5.71639,5.60492,5.71639,353204.48081679,0
+EVT.US,D,20090908,000000,5.74948,5.81613,5.73365,5.81613,400474.80356768,0
+EVT.US,D,20090909,000000,5.82911,5.89032,5.7776,5.8434,618326.23399097,0
+EVT.US,D,20090910,000000,5.84054,5.88621,5.80261,5.86046,584139.53956267,0
+EVT.US,D,20090911,000000,5.85618,5.89386,5.85618,5.87019,358521.40896649,0
+EVT.US,D,20090914,000000,5.84054,5.98463,5.82911,5.97976,554193.80320879,0
+EVT.US,D,20090915,000000,5.97613,6.05423,5.93437,6.05423,538464.29525669,0
+EVT.US,D,20090916,000000,6.05423,6.19755,6.05423,6.13157,758153.05469739,0
+EVT.US,D,20090917,000000,6.12003,6.17134,6.07608,6.11306,679232.85195491,0
+EVT.US,D,20090918,000000,6.15006,6.18173,6.11306,6.18173,418337.3750023,0
+EVT.US,D,20090921,000000,6.12709,6.13157,6.02543,6.08369,613900.70405177,0
+EVT.US,D,20090922,000000,6.09496,6.15006,6.05022,6.09496,478039.03232641,0
+EVT.US,D,20090923,000000,6.12003,6.14483,6.0572,6.09904,535354.88855772,0
+EVT.US,D,20090924,000000,6.09496,6.11306,5.94334,5.96507,511544.06929962,0
+EVT.US,D,20090925,000000,5.94706,6.01257,5.94334,5.99692,449491.21810735,0
+EVT.US,D,20090928,000000,6.00503,6.10345,6.00503,6.05423,373665.74021095,0
+EVT.US,D,20090929,000000,5.95172,6.07608,5.95172,6.07608,327166.21473623,0
+EVT.US,D,20090930,000000,6.11306,6.13529,6.0014,6.09113,845553.07618115,0
+EVT.US,D,20091001,000000,6.07159,6.08369,5.95563,5.95563,505653.5001839,0
+EVT.US,D,20091002,000000,5.90491,5.93437,5.81613,5.88221,481906.6518562,0
+EVT.US,D,20091005,000000,5.89775,6.04279,5.89386,5.98815,466945.84377269,0
+EVT.US,D,20091006,000000,6.03897,6.08369,5.99235,6.04279,507575.77420724,0
+EVT.US,D,20091007,000000,6.04585,6.10345,6.02543,6.09496,459819.90160758,0
+EVT.US,D,20091008,000000,6.11306,6.18994,6.08836,6.16371,440963.15899231,0
+EVT.US,D,20091009,000000,6.13529,6.18173,6.13529,6.16724,387077.61281576,0
+EVT.US,D,20091012,000000,6.20623,6.22198,6.09904,6.12317,391335.35015061,0
+EVT.US,D,20091013,000000,6.07988,6.15006,6.07988,6.15006,417267.6971497,0
+EVT.US,D,20091014,000000,6.22701,6.24561,6.18583,6.21015,409590.13679785,0
+EVT.US,D,20091015,000000,6.20623,6.25859,6.18994,6.22198,418645.69391274,0
+EVT.US,D,20091016,000000,6.18583,6.22701,6.17839,6.21425,396336.61846341,0
+EVT.US,D,20091019,000000,6.22701,6.28377,6.22701,6.25019,340702.88309049,0
+EVT.US,D,20091020,000000,6.26716,6.29338,6.23627,6.26716,438299.45139858,0
+EVT.US,D,20091021,000000,6.17514,6.25859,6.15884,6.15884,577739.30041128,0
+EVT.US,D,20091022,000000,6.17514,6.25019,6.15884,6.23161,490018.37557174,0
+EVT.US,D,20091023,000000,6.26231,6.27993,6.21425,6.22701,454704.3245831,0
+EVT.US,D,20091026,000000,6.26716,6.31905,6.18173,6.2417,589557.14327493,0
+EVT.US,D,20091027,000000,6.26231,6.29338,6.18583,6.22198,636929.19029219,0
+EVT.US,D,20091028,000000,6.21796,6.22701,6.07608,6.08369,538131.85615936,0
+EVT.US,D,20091029,000000,6.17514,6.21015,6.12003,6.16724,515683.30310766,0
+EVT.US,D,20091030,000000,6.17839,6.17839,5.82023,5.82442,912638.65679952,0
+EVT.US,D,20091102,000000,5.8434,5.96507,5.69217,5.78705,949888.61496062,0
+EVT.US,D,20091103,000000,5.75834,5.88621,5.70429,5.88621,347997.6665637,0
+EVT.US,D,20091104,000000,5.92331,5.96833,5.87019,5.87763,747586.31543976,0
+EVT.US,D,20091105,000000,5.90214,5.96069,5.89775,5.94706,551162.0005893,0
+EVT.US,D,20091106,000000,5.90491,5.99692,5.90491,5.96833,522130.73392902,0
+EVT.US,D,20091109,000000,6.01715,6.16371,6.01715,6.12709,458881.31172711,0
+EVT.US,D,20091110,000000,6.11306,6.17134,6.03049,6.16724,427624.6956519,0
+EVT.US,D,20091111,000000,6.19394,6.25019,6.19394,6.21425,554208.48506166,0
+EVT.US,D,20091112,000000,6.22701,6.22701,6.13157,6.16724,352967.47376318,0
+EVT.US,D,20091113,000000,6.17839,6.21796,6.12317,6.14054,409940.40385938,0
+EVT.US,D,20091116,000000,6.17839,6.25859,6.17839,6.21015,412461.48773944,0
+EVT.US,D,20091117,000000,6.20242,6.23161,6.18583,6.21796,354788.02352014,0
+EVT.US,D,20091118,000000,6.22198,6.2417,6.19755,6.21796,425520.99587514,0
+EVT.US,D,20091119,000000,6.14483,6.14483,6.06664,6.08369,483334.98640055,0
+EVT.US,D,20091120,000000,6.02543,6.10897,6.02543,6.07608,436842.80185225,0
+EVT.US,D,20091123,000000,6.19755,6.25019,6.18994,6.21015,1100252.8112188,0
+EVT.US,D,20091124,000000,6.24561,6.40056,6.20242,6.40056,1178193.5246337,0
+EVT.US,D,20091125,000000,6.44489,6.59443,6.42116,6.56429,1139988.1973317,0
+EVT.US,D,20091127,000000,6.40514,6.56429,6.37996,6.52729,660969.67567746,0
+EVT.US,D,20091130,000000,6.52453,6.59137,6.47104,6.51683,828181.2981142,0
+EVT.US,D,20091201,000000,6.55561,6.59137,6.50881,6.5787,841821.78814239,0
+EVT.US,D,20091202,000000,6.56429,6.59862,6.53521,6.56878,798566.95215385,0
+EVT.US,D,20091203,000000,6.5787,6.59443,6.42995,6.44691,834694.7972735,0
+EVT.US,D,20091204,000000,6.49898,6.54703,6.39609,6.4144,696574.21761233,0
+EVT.US,D,20091207,000000,6.41792,6.44691,6.38912,6.43796,621167.17252302,0
+EVT.US,D,20091208,000000,6.39284,6.43796,6.3611,6.4264,647543.12121978,0
+EVT.US,D,20091209,000000,6.4264,6.42995,6.35422,6.4144,695103.9349169,0
+EVT.US,D,20091210,000000,6.47104,6.49898,6.41792,6.45092,410047.37164465,0
+EVT.US,D,20091211,000000,6.49898,6.50881,6.44195,6.44489,474432.54003711,0
+EVT.US,D,20091214,000000,6.47456,6.54703,6.47456,6.53101,565753.66494328,0
+EVT.US,D,20091215,000000,6.50881,6.53997,6.49135,6.53521,570248.40933175,0
+EVT.US,D,20091216,000000,6.55132,6.63095,6.52129,6.61101,557280.13842466,0
+EVT.US,D,20091217,000000,6.57334,6.5787,6.49898,6.51327,624987.60038283,0
+EVT.US,D,20091218,000000,6.53101,6.54351,6.49526,6.53521,650427.0566067,0
+EVT.US,D,20091221,000000,6.55561,6.59862,6.55132,6.59443,516011.5473899,0
+EVT.US,D,20091222,000000,6.55561,6.56878,6.46101,6.47104,546749.05509545,0
+EVT.US,D,20091223,000000,6.49526,6.59443,6.49135,6.58766,720593.72892207,0
+EVT.US,D,20091224,000000,6.57334,6.61101,6.53997,6.54703,241622.39893786,0
+EVT.US,D,20091228,000000,6.59443,6.61101,6.53997,6.55132,572939.38322368,0
+EVT.US,D,20091229,000000,6.52729,6.59443,6.51683,6.59137,588776.9076648,0
+EVT.US,D,20091230,000000,6.56878,6.59137,6.55132,6.59137,563408.76329778,0
+EVT.US,D,20091231,000000,6.59137,6.63495,6.4842,6.49898,514222.45874623,0
+EVT.US,D,20100104,000000,6.51683,6.63095,6.50222,6.6156,877380.18711108,0
+EVT.US,D,20100105,000000,6.65536,6.68816,6.6156,6.67319,485123.02634042,0
+EVT.US,D,20100106,000000,6.68091,6.71649,6.64288,6.6771,535937.96785776,0
+EVT.US,D,20100107,000000,6.67319,6.71067,6.63095,6.6771,423440.36758146,0
+EVT.US,D,20100108,000000,6.68091,6.72487,6.68091,6.71649,350791.41342578,0
+EVT.US,D,20100111,000000,6.74557,6.7881,6.68091,6.71447,440963.15899231,0
+EVT.US,D,20100112,000000,6.66013,6.70207,6.63953,6.66871,720263.3872323,0
+EVT.US,D,20100113,000000,6.70207,6.73508,6.68091,6.73078,279198.50397361,0
+EVT.US,D,20100114,000000,6.74557,6.75101,6.69674,6.73078,364439.24438041,0
+EVT.US,D,20100115,000000,6.71649,6.71649,6.6156,6.68091,508314.06166629,0
+EVT.US,D,20100119,000000,6.6156,6.74557,6.6156,6.72002,521194.24145611,0
+EVT.US,D,20100120,000000,6.70207,6.70207,6.63095,6.68463,557942.91921175,0
+EVT.US,D,20100121,000000,6.68091,6.68816,6.54703,6.57334,807479.88555508,0
+EVT.US,D,20100122,000000,6.55132,6.55132,6.4144,6.43432,553581.36020299,0
+EVT.US,D,20100125,000000,6.47456,6.49898,6.41792,6.4264,499320.37807424,0
+EVT.US,D,20100126,000000,6.39609,6.42116,6.27032,6.28825,819576.68362344,0
+EVT.US,D,20100127,000000,6.30083,6.37996,5.99692,6.15341,1454513.3367392,0
+EVT.US,D,20100128,000000,6.19755,6.20242,6.07608,6.16371,637119.00567583,0
+EVT.US,D,20100129,000000,6.18173,6.22701,6.07608,6.10897,467759.63790369,0
+EVT.US,D,20100201,000000,6.11306,6.18173,6.10897,6.18173,404647.59589658,0
+EVT.US,D,20100202,000000,6.19394,6.33191,6.19394,6.32238,490694.78950794,0
+EVT.US,D,20100203,000000,6.29625,6.3405,6.27993,6.32743,359669.73960237,0
+EVT.US,D,20100204,000000,6.22198,6.25859,6.07988,6.09496,634688.11032062,0
+EVT.US,D,20100205,000000,6.05423,6.05423,5.74234,5.95563,1061414.0668356,0
+EVT.US,D,20100208,000000,5.9297,5.93867,5.8434,5.89386,593976.38099147,0
+EVT.US,D,20100209,000000,5.93867,5.98815,5.88621,5.97204,574217.75312791,0
+EVT.US,D,20100210,000000,5.95563,6.02543,5.92331,5.99692,411890.99288472,0
+EVT.US,D,20100211,000000,6.01715,6.10897,5.97613,6.08836,347087.39168522,0
+EVT.US,D,20100212,000000,6.06664,6.12003,6.03897,6.07988,706287.31199545,0
+EVT.US,D,20100216,000000,6.17134,6.18173,6.12003,6.16724,574511.39018549,0
+EVT.US,D,20100217,000000,6.22198,6.2417,6.18173,6.21796,489533.87442673,0
+EVT.US,D,20100218,000000,6.22198,6.25391,6.19755,6.24561,483870.87403062,0
+EVT.US,D,20100219,000000,6.21796,6.28825,6.19394,6.25019,364869.21292901,0
+EVT.US,D,20100222,000000,6.25859,6.26231,6.20623,6.22701,478398.73772193,0
+EVT.US,D,20100223,000000,6.22701,6.23627,6.17514,6.18583,574587.94556122,0
+EVT.US,D,20100224,000000,6.21015,6.25391,6.21015,6.21425,407550.40795147,0
+EVT.US,D,20100225,000000,6.12317,6.21796,6.12003,6.21796,460412.41924163,0
+EVT.US,D,20100226,000000,6.23161,6.28825,6.22701,6.27032,388075.97881151,0
+EVT.US,D,20100301,000000,6.40056,6.40056,6.29625,6.37503,415178.67922579,0
+EVT.US,D,20100302,000000,6.39609,6.44691,6.37503,6.44691,493632.20878748,0
+EVT.US,D,20100303,000000,6.47456,6.50222,6.42995,6.44489,357402.44203635,0
+EVT.US,D,20100304,000000,6.45092,6.46101,6.41792,6.42116,358694.4450897,0
+EVT.US,D,20100305,000000,6.44691,6.54351,6.44691,6.52729,471709.05632808,0
+EVT.US,D,20100308,000000,6.56429,6.56429,6.52129,6.54351,404944.37906548,0
+EVT.US,D,20100309,000000,6.53521,6.63953,6.52453,6.60673,784786.98452333,0
+EVT.US,D,20100310,000000,6.61101,6.6646,6.58766,6.65115,509345.98618291,0
+EVT.US,D,20100311,000000,6.63095,6.66871,6.61847,6.63095,493888.09250908,0
+EVT.US,D,20100312,000000,6.68091,6.68091,6.60673,6.61101,342973.32676783,0
+EVT.US,D,20100315,000000,6.6156,6.6156,6.52129,6.55992,466896.55469516,0
+EVT.US,D,20100316,000000,6.58766,6.61847,6.56878,6.61847,491465.58678408,0
+EVT.US,D,20100317,000000,6.66871,6.69674,6.65115,6.66013,421987.91285023,0
+EVT.US,D,20100318,000000,6.68463,6.68463,6.65115,6.66871,424775.36748966,0
+EVT.US,D,20100319,000000,6.6771,6.68463,6.61101,6.62217,487639.91540536,0
+EVT.US,D,20100322,000000,6.56429,6.60673,6.53997,6.5787,311641.20402068,0
+EVT.US,D,20100323,000000,6.6156,6.62656,6.58375,6.62656,378047.22459153,0
+EVT.US,D,20100324,000000,6.62656,6.66013,6.61101,6.63095,551354.96208429,0
+EVT.US,D,20100325,000000,6.65536,6.67319,6.59862,6.6156,405018.83703365,0
+EVT.US,D,20100326,000000,6.64621,6.65115,6.59443,6.60396,380749.73422499,0
+EVT.US,D,20100329,000000,6.64288,6.6771,6.62656,6.64621,476592.86981784,0
+EVT.US,D,20100330,000000,6.6771,6.70552,6.65536,6.68091,592942.35906728,0
+EVT.US,D,20100331,000000,6.66871,6.70207,6.65115,6.6646,418739.02854889,0
+EVT.US,D,20100401,000000,6.71447,6.73508,6.66871,6.69158,392922.0389653,0
+EVT.US,D,20100405,000000,6.72487,6.77914,6.70552,6.75101,318938.08490143,0
+EVT.US,D,20100406,000000,6.73508,6.79506,6.69674,6.7881,464415.32155866,0
+EVT.US,D,20100407,000000,6.80564,6.80917,6.73688,6.77103,485350.59506005,0
+EVT.US,D,20100408,000000,6.75624,6.81118,6.72487,6.81118,374257.20914122,0
+EVT.US,D,20100409,000000,6.8681,6.8681,6.79506,6.83721,303484.38604271,0
+EVT.US,D,20100412,000000,6.83721,6.87849,6.83167,6.84006,450513.70428997,0
+EVT.US,D,20100413,000000,6.83167,6.85359,6.79506,6.84282,349814.02150557,0
+EVT.US,D,20100414,000000,6.85866,6.91855,6.84769,6.91855,441654.25478139,0
+EVT.US,D,20100415,000000,6.91082,6.91855,6.87849,6.89527,358468.97377763,0
+EVT.US,D,20100416,000000,6.8681,6.89527,6.76759,6.82766,541574.75065944,0
+EVT.US,D,20100419,000000,6.77541,6.84006,6.77541,6.80917,292120.63191451,0
+EVT.US,D,20100420,000000,6.83721,6.87095,6.82375,6.8681,405300.93834969,0
+EVT.US,D,20100421,000000,6.82766,6.89165,6.80917,6.84006,356175.45861721,0
+EVT.US,D,20100422,000000,6.76455,6.83721,6.75101,6.83721,391957.2314904,0
+EVT.US,D,20100423,000000,6.81985,6.84217,6.8087,6.84217,272156.45811067,0
+EVT.US,D,20100426,000000,6.84769,6.8681,6.82136,6.83721,372741.83218339,0
+EVT.US,D,20100427,000000,6.82136,6.84769,6.68463,6.70552,690859.83073116,0
+EVT.US,D,20100428,000000,6.71447,6.76759,6.66013,6.6771,535289.86892353,0
+EVT.US,D,20100429,000000,6.6771,6.76759,6.6771,6.74557,669339.38052216,0
+EVT.US,D,20100430,000000,6.76455,6.76759,6.6646,6.6646,332446.43825371,0
+EVT.US,D,20100503,000000,6.68816,6.76455,6.6771,6.73688,312465.48518943,0
+EVT.US,D,20100504,000000,6.65115,6.70207,6.49526,6.51683,769876.51422111,0
+EVT.US,D,20100505,000000,6.41792,6.45559,6.25391,6.34813,766171.44377677,0
+EVT.US,D,20100506,000000,6.20623,6.32743,5.4698,5.91493,2305052.9993802,0
+EVT.US,D,20100507,000000,5.83282,5.97204,5.66346,5.8434,1041952.222141,0
+EVT.US,D,20100510,000000,6.18173,6.23627,6.13529,6.19755,886406.38052021,0
+EVT.US,D,20100511,000000,6.14054,6.2417,6.12709,6.16371,480027.37468771,0
+EVT.US,D,20100512,000000,6.23161,6.27508,6.19394,6.27508,394179.43479399,0
+EVT.US,D,20100513,000000,6.25391,6.28825,6.21796,6.24561,492884.48299443,0
+EVT.US,D,20100514,000000,6.18994,6.19755,5.99235,6.07988,631716.08381644,0
+EVT.US,D,20100517,000000,6.11679,6.13157,5.97204,6.07159,535731.37321368,0
+EVT.US,D,20100518,000000,6.15341,6.15884,6.01257,6.03049,463022.64294272,0
+EVT.US,D,20100519,000000,5.97204,6.03049,5.75435,5.89032,848817.69103914,0
+EVT.US,D,20100520,000000,5.72134,5.74471,5.54809,5.58843,1067028.826858,0
+EVT.US,D,20100521,000000,5.55628,5.73023,5.4739,5.68722,807207.22257304,0
+EVT.US,D,20100524,000000,5.67995,5.71218,5.58843,5.65508,549565.87344062,0
+EVT.US,D,20100525,000000,5.54008,5.67625,5.41107,5.67176,657627.45673998,0
+EVT.US,D,20100526,000000,5.75834,5.76138,5.60492,5.65049,603639.13759326,0
+EVT.US,D,20100527,000000,5.74471,5.92331,5.74471,5.92331,696054.06053892,0
+EVT.US,D,20100528,000000,5.94706,5.95563,5.83626,5.89386,512000.25544263,0
+EVT.US,D,20100601,000000,5.79381,5.91941,5.79381,5.82911,394744.68612982,0
+EVT.US,D,20100602,000000,5.84054,5.89032,5.79095,5.87019,746380.30609614,0
+EVT.US,D,20100603,000000,5.87019,5.97204,5.87019,5.9297,407322.83923185,0
+EVT.US,D,20100604,000000,5.83282,5.90491,5.75834,5.7776,401322.15621953,0
+EVT.US,D,20100607,000000,5.8434,5.87019,5.68359,5.68359,562384.1797076,0
+EVT.US,D,20100608,000000,5.68722,5.75834,5.65508,5.74948,420742.05276309,0
+EVT.US,D,20100609,000000,5.74948,5.83282,5.71218,5.72555,390128.29210323,0
+EVT.US,D,20100610,000000,5.84054,5.93867,5.82442,5.9297,599488.36804368,0
+EVT.US,D,20100611,000000,5.89386,5.96833,5.88221,5.95172,375831.3135106,0
+EVT.US,D,20100614,000000,6.02192,6.08836,6.02192,6.02192,354263.67163162,0
+EVT.US,D,20100615,000000,6.03422,6.12709,6.03049,6.11306,493884.94639775,0
+EVT.US,D,20100616,000000,6.07159,6.14054,6.05022,6.09904,380743.44200233,0
+EVT.US,D,20100617,000000,6.12317,6.12317,6.06263,6.09904,333630.42481802,0
+EVT.US,D,20100618,000000,6.12317,6.14054,6.07608,6.09904,355945.79249003,0
+EVT.US,D,20100621,000000,6.09113,6.13157,5.95563,5.98815,321579.76971584,0
+EVT.US,D,20100622,000000,5.97613,6.01257,5.86543,5.86543,572377.27799917,0
+EVT.US,D,20100623,000000,5.88621,5.92645,5.8434,5.88621,453759.44247998,0
+EVT.US,D,20100624,000000,5.8434,5.89032,5.80261,5.82442,348319.61862327,0
+EVT.US,D,20100625,000000,5.83626,5.89775,5.76569,5.87763,319660.64180383,0
+EVT.US,D,20100628,000000,5.90214,5.93437,5.81136,5.88221,364573.47846387,0
+EVT.US,D,20100629,000000,5.83282,5.83626,5.69961,5.73365,520325.9147287,0
+EVT.US,D,20100630,000000,5.76539,5.78133,5.68901,5.69398,581649.91679592,0
+EVT.US,D,20100701,000000,5.67176,5.69217,5.56439,5.62256,583429.5671056,0
+EVT.US,D,20100702,000000,5.60092,5.63897,5.53199,5.57365,597597.55513363,0
+EVT.US,D,20100706,000000,5.60873,5.72134,5.60873,5.66747,469555.01877001,0
+EVT.US,D,20100707,000000,5.66004,5.82911,5.66004,5.81613,379504.92284162,0
+EVT.US,D,20100708,000000,5.84752,5.89775,5.81613,5.89775,448760.27157474,0
+EVT.US,D,20100709,000000,5.90214,5.94334,5.84752,5.93867,283553.77075973,0
+EVT.US,D,20100712,000000,5.94334,5.96069,5.89775,5.92645,365729.1500262,0
+EVT.US,D,20100713,000000,5.99692,6.04279,5.97613,6.02543,467648.47530331,0
+EVT.US,D,20100714,000000,6.01715,6.03422,5.97204,6.00503,443216.8234092,0
+EVT.US,D,20100715,000000,6.01257,6.01715,5.93867,6.01715,286260.47520832,0
+EVT.US,D,20100716,000000,5.98815,5.98815,5.88221,5.89775,465304.62236159,0
+EVT.US,D,20100719,000000,5.93437,5.96833,5.89775,5.95563,261213.23419707,0
+EVT.US,D,20100720,000000,5.91493,6.03049,5.89386,6.00503,411273.30636003,0
+EVT.US,D,20100721,000000,5.97976,6.00503,5.89032,5.93867,384619.45116233,0
+EVT.US,D,20100722,000000,5.98463,6.07988,5.97976,6.07988,610534.36492741,0
+EVT.US,D,20100723,000000,6.07159,6.16371,6.05022,6.10345,365909.52707586,0
+EVT.US,D,20100726,000000,6.11306,6.22701,6.11306,6.22701,435694.47121638,0
+EVT.US,D,20100727,000000,6.2417,6.25859,6.17514,6.18994,455502.38815744,0
+EVT.US,D,20100728,000000,6.19394,6.21796,6.16371,6.17134,360051.46777721,0
+EVT.US,D,20100729,000000,6.21015,6.25859,6.14054,6.19394,449413.61402784,0
+EVT.US,D,20100730,000000,6.17134,6.2417,6.14054,6.17839,633898.4363765,0
+EVT.US,D,20100802,000000,6.23627,6.35775,6.22701,6.28825,688971.11522867,0
+EVT.US,D,20100803,000000,6.26716,6.33191,6.18994,6.28825,409591.18550163,0
+EVT.US,D,20100804,000000,6.28825,6.35079,6.26231,6.35079,306829.75109152,0
+EVT.US,D,20100805,000000,6.31476,6.43432,6.30483,6.37996,646462.95632942,0
+EVT.US,D,20100806,000000,6.3405,6.40514,6.31476,6.40056,380177.14196272,0
+EVT.US,D,20100809,000000,6.41792,6.41792,6.37996,6.40056,343544.87032632,0
+EVT.US,D,20100810,000000,6.36586,6.36966,6.31476,6.34813,354590.86721005,0
+EVT.US,D,20100811,000000,6.26716,6.26716,6.11679,6.13157,705329.845447,0
+EVT.US,D,20100812,000000,6.02543,6.13529,6.02192,6.11306,531957.08832005,0
+EVT.US,D,20100813,000000,6.14054,6.17134,6.10345,6.13157,462503.53457307,0
+EVT.US,D,20100816,000000,6.12003,6.18173,6.10897,6.16371,465783.87998771,0
+EVT.US,D,20100817,000000,6.22701,6.30083,6.19394,6.27508,427264.99025639,0
+EVT.US,D,20100818,000000,6.3611,6.3611,6.24561,6.31905,397843.60579104,0
+EVT.US,D,20100819,000000,6.31476,6.31476,6.17839,6.21015,515092.88288119,0
+EVT.US,D,20100820,000000,6.13529,6.16371,6.08369,6.15006,351825.43534997,0
+EVT.US,D,20100823,000000,6.18994,6.20623,6.15884,6.17839,266690.61402466,0
+EVT.US,D,20100824,000000,6.12317,6.15884,6.0572,6.09904,542444.12609062,0
+EVT.US,D,20100825,000000,6.05423,6.11679,6.03422,6.10897,493477.00062848,0
+EVT.US,D,20100826,000000,6.12317,6.16371,6.03049,6.05022,514739.4697083,0
+EVT.US,D,20100827,000000,6.06664,6.17839,6.02543,6.14483,567260.65227093,0
+EVT.US,D,20100830,000000,6.11679,6.15341,6.07159,6.08836,365027.56719934,0
+EVT.US,D,20100831,000000,6.08255,6.11926,6.04012,6.07769,494010.790851,0
+EVT.US,D,20100901,000000,6.16724,6.24561,6.15006,6.22198,542661.20777248,0
+EVT.US,D,20100902,000000,6.21796,6.27032,6.20623,6.27032,608844.9031426,0
+EVT.US,D,20100903,000000,6.30893,6.33191,6.27508,6.33191,425400.39494077,0
+EVT.US,D,20100907,000000,6.30893,6.30893,6.22198,6.22198,413252.21038734,0
+EVT.US,D,20100908,000000,6.30893,6.34384,6.25019,6.32238,416174.94781401,0
+EVT.US,D,20100909,000000,6.3611,6.37996,6.32743,6.37503,368581.62429979,0
+EVT.US,D,20100910,000000,6.37996,6.42116,6.3611,6.42116,404602.50163417,0
+EVT.US,D,20100913,000000,6.46101,6.49898,6.43796,6.47456,396202.38437993,0
+EVT.US,D,20100914,000000,6.47456,6.51327,6.43432,6.47456,401996.47274818,0
+EVT.US,D,20100915,000000,6.42116,6.4842,6.42116,6.4842,361748.27048848,0
+EVT.US,D,20100916,000000,6.47954,6.47954,6.42995,6.46101,311511.16475231,0
+EVT.US,D,20100917,000000,6.50222,6.50881,6.45092,6.47104,293081.24457431,0
+EVT.US,D,20100920,000000,6.46627,6.55561,6.46627,6.54351,432333.3756109,0
+EVT.US,D,20100921,000000,6.49898,6.52453,6.42116,6.44489,721399.13342285,0
+EVT.US,D,20100922,000000,6.45092,6.56429,6.37503,6.40934,556530.31522406,0
+EVT.US,D,20100923,000000,6.37996,6.42116,6.31476,6.33648,808328.28691072,0
+EVT.US,D,20100924,000000,6.41792,6.488,6.40514,6.47954,618251.7760228,0
+EVT.US,D,20100927,000000,6.50222,6.50222,6.39609,6.39609,686649.28506627,0
+EVT.US,D,20100928,000000,6.42116,6.4842,6.39609,6.46101,443501.0221328,0
+EVT.US,D,20100929,000000,6.42995,6.50222,6.42995,6.47954,435068.39506148,0
+EVT.US,D,20100930,000000,6.54065,6.55638,6.45559,6.47456,532861.07097588,0
+EVT.US,D,20101001,000000,6.51683,6.56429,6.50222,6.55132,510749.15183662,0
+EVT.US,D,20101004,000000,6.52129,6.53521,6.40514,6.46627,829021.30983961,0
+EVT.US,D,20101005,000000,6.50222,6.63495,6.49135,6.62656,659305.38278328,0
+EVT.US,D,20101006,000000,6.59443,6.64288,6.59443,6.6156,468366.8373906,0
+EVT.US,D,20101007,000000,6.64288,6.6646,6.59862,6.66013,442964.08579893,0
+EVT.US,D,20101008,000000,6.63495,6.68091,6.63095,6.66871,268970.49603599,0
+EVT.US,D,20101011,000000,6.67319,6.69158,6.61847,6.63495,820122.00958751,0
+EVT.US,D,20101012,000000,6.60396,6.6771,6.56429,6.66871,1173383.1204082,0
+EVT.US,D,20101013,000000,6.71649,6.75624,6.65115,6.73078,616638.86961367,0
+EVT.US,D,20101014,000000,6.73078,6.76759,6.69674,6.73508,692853.41661135,0
+EVT.US,D,20101015,000000,6.76455,6.77914,6.69158,6.75101,475119.44101108,0
+EVT.US,D,20101018,000000,6.74557,6.77103,6.73508,6.75624,428455.26904335,0
+EVT.US,D,20101019,000000,6.64621,6.71447,6.60396,6.64621,776467.61745993,0
+EVT.US,D,20101020,000000,6.65115,6.72002,6.62656,6.68091,393925.64847996,0
+EVT.US,D,20101021,000000,6.69674,6.75101,6.63095,6.68816,603057.10699701,0
+EVT.US,D,20101022,000000,6.70552,6.71067,6.67319,6.69674,358006.49541194,0
+EVT.US,D,20101025,000000,6.71447,6.74557,6.67319,6.71447,430773.95309442,0
+EVT.US,D,20101026,000000,6.68816,6.74557,6.66871,6.74557,389567.23558249,0
+EVT.US,D,20101027,000000,6.71067,6.77103,6.69158,6.76044,477215.79986141,0
+EVT.US,D,20101028,000000,6.76759,6.7881,6.69158,6.77103,466143.58538323,0
+EVT.US,D,20101029,000000,6.78151,6.79114,6.76598,6.77321,271326.93342304,0
+EVT.US,D,20101101,000000,6.7921,6.82136,6.73688,6.78275,490560.55542448,0
+EVT.US,D,20101102,000000,6.81118,6.86324,6.77914,6.82375,721778.76419015,0
+EVT.US,D,20101103,000000,6.84769,6.85866,6.79506,6.83721,443029.1054331,0
+EVT.US,D,20101104,000000,6.86324,6.9273,6.86324,6.9273,634837.02625696,0
+EVT.US,D,20101105,000000,6.91082,6.93532,6.87849,6.92379,597389.91178579,0
+EVT.US,D,20101108,000000,6.90318,6.91455,6.85866,6.87095,465484.99941126,0
+EVT.US,D,20101109,000000,6.8681,6.907,6.79973,6.82766,464199.28858057,0
+EVT.US,D,20101110,000000,6.80917,6.85866,6.7881,6.85866,474358.08206893,0
+EVT.US,D,20101111,000000,6.80564,6.84769,6.78275,6.7921,411526.0439703,0
+EVT.US,D,20101112,000000,6.73508,6.77103,6.65536,6.71067,458274.11224019,0
+EVT.US,D,20101115,000000,6.71067,6.76455,6.71067,6.73508,278522.09003742,0
+EVT.US,D,20101116,000000,6.70552,6.70552,6.44489,6.55992,687841.66126078,0
+EVT.US,D,20101117,000000,6.57334,6.64621,6.56878,6.62217,376501.43522414,0
+EVT.US,D,20101118,000000,6.68091,6.77914,6.68091,6.76455,425855.53238002,0
+EVT.US,D,20101119,000000,6.68816,6.68816,6.6156,6.64288,448731.95657275,0
+EVT.US,D,20101122,000000,6.61101,6.67319,6.59443,6.64288,417785.75681556,0
+EVT.US,D,20101123,000000,6.59862,6.6156,6.54351,6.60396,395888.82195059,0
+EVT.US,D,20101124,000000,6.62656,6.66871,6.62217,6.63495,331198.48075903,0
+EVT.US,D,20101126,000000,6.59443,6.63495,6.59137,6.63095,93167.892257579,0
+EVT.US,D,20101129,000000,6.63095,6.63095,6.53997,6.63095,398426.68509107,0
+EVT.US,D,20101130,000000,6.59796,6.63953,6.58271,6.59796,447214.48220735,0
+EVT.US,D,20101201,000000,6.64288,6.72487,6.6156,6.64621,845682.06674574,0
+EVT.US,D,20101202,000000,6.67319,6.71649,6.66871,6.70552,448117.41615941,0
+EVT.US,D,20101203,000000,6.6771,6.77914,6.6646,6.77541,492918.04151531,0
+EVT.US,D,20101206,000000,6.75101,6.77103,6.72002,6.77103,389720.34633394,0
+EVT.US,D,20101207,000000,6.81594,6.83167,6.73688,6.76455,400722.29765906,0
+EVT.US,D,20101208,000000,6.76455,6.79506,6.72002,6.76455,318106.46280622,0
+EVT.US,D,20101209,000000,6.78275,6.79506,6.71447,6.75101,379345.51986752,0
+EVT.US,D,20101210,000000,6.76455,6.86324,6.69674,6.70552,517806.92825622,0
+EVT.US,D,20101213,000000,6.73688,6.74156,6.63953,6.63953,407644.79129141,0
+EVT.US,D,20101214,000000,6.6156,6.68463,6.6156,6.6646,493659.47508568,0
+EVT.US,D,20101215,000000,6.63095,6.6771,6.61847,6.6646,678601.53228114,0
+EVT.US,D,20101216,000000,6.65193,6.71525,6.63095,6.68932,497314.20774874,0
+EVT.US,D,20101217,000000,6.68091,6.73508,6.64288,6.72487,462954.47719721,0
+EVT.US,D,20101220,000000,6.79506,6.79506,6.73078,6.77103,759607.60683617,0
+EVT.US,D,20101221,000000,6.76044,6.77914,6.71067,6.73688,805699.18654164,0
+EVT.US,D,20101222,000000,6.75624,6.76759,6.72487,6.74557,715863.02618377,0
+EVT.US,D,20101223,000000,6.74156,6.77914,6.73688,6.76759,491870.38644203,0
+EVT.US,D,20101227,000000,6.76455,6.78275,6.73688,6.77914,388115.82955504,0
+EVT.US,D,20101228,000000,6.7921,6.79506,6.75624,6.7881,380600.81828865,0
+EVT.US,D,20101229,000000,6.77103,6.79277,6.74156,6.78275,496931.43087011,0
+EVT.US,D,20101230,000000,6.76396,6.79609,6.73555,6.78877,721404.37694174,0
+EVT.US,D,20101231,000000,6.79802,6.81594,6.77178,6.81594,341867.99298681,0
+EVT.US,D,20110103,000000,6.83167,6.89909,6.81594,6.89527,508527.9972368,0
+EVT.US,D,20110104,000000,6.88716,6.89165,6.80564,6.84769,553338.06092669,0
+EVT.US,D,20110105,000000,6.82375,6.87849,6.79506,6.87849,552888.16700634,0
+EVT.US,D,20110106,000000,6.89165,6.89909,6.85866,6.87849,617111.83501713,0
+EVT.US,D,20110107,000000,6.88203,6.89527,6.83721,6.87095,486805.14719884,0
+EVT.US,D,20110110,000000,6.85866,6.89909,6.84282,6.89165,409730.66310398,0
+EVT.US,D,20110111,000000,6.89527,6.93915,6.88203,6.93056,568651.2334793,0
+EVT.US,D,20110112,000000,6.95764,7.00808,6.95764,6.99025,658348.96493859,0
+EVT.US,D,20110113,000000,6.99025,7.10049,6.9789,7.07454,759216.44032733,0
+EVT.US,D,20110114,000000,7.05051,7.06235,7.00284,7.04356,517164.07284089,0
+EVT.US,D,20110118,000000,7.03231,7.06235,7.00284,7.01314,559660.69599858,0
+EVT.US,D,20110119,000000,7.02781,7.06235,7.00284,7.01818,549387.59379851,0
+EVT.US,D,20110120,000000,7.00284,7.04356,6.9789,7.03831,531189.43715524,0
+EVT.US,D,20110121,000000,7.05901,7.09074,7.04356,7.05901,445723.22543636,0
+EVT.US,D,20110124,000000,7.06786,7.08808,7.04756,7.07178,435080.9795068,0
+EVT.US,D,20110125,000000,7.07178,7.08808,7.02781,7.08265,431497.5587006,0
+EVT.US,D,20110126,000000,7.07454,7.14149,7.07454,7.12671,485539.36173993,0
+EVT.US,D,20110127,000000,7.12671,7.14824,7.06786,7.10049,475096.36952798,0
+EVT.US,D,20110128,000000,7.10954,7.12069,6.98825,7.01314,476032.86200089,0
+EVT.US,D,20110131,000000,7.00588,7.06949,7.00588,7.04823,349953.49910791,0
+EVT.US,D,20110201,000000,7.07178,7.16026,7.06235,7.12671,441812.60905172,0
+EVT.US,D,20110202,000000,7.11535,7.16026,7.11535,7.14824,346522.14034939,0
+EVT.US,D,20110203,000000,7.15817,7.18047,7.11393,7.16026,362098.53755002,0
+EVT.US,D,20110204,000000,7.1759,7.18047,7.11535,7.12671,342860.0667599,0
+EVT.US,D,20110207,000000,7.12671,7.15817,7.12671,7.12671,411261.77061848,0
+EVT.US,D,20110208,000000,7.12671,7.23503,7.12069,7.23503,486846.04664613,0
+EVT.US,D,20110209,000000,7.20308,7.20308,7.13252,7.18611,534093.29791392,0
+EVT.US,D,20110210,000000,7.1678,7.1759,7.13252,7.14824,336529.0420578,0
+EVT.US,D,20110211,000000,7.12671,7.22731,7.12671,7.22195,377053.05341086,0
+EVT.US,D,20110214,000000,7.22731,7.30941,7.20308,7.30196,349821.36243201,0
+EVT.US,D,20110215,000000,7.2687,7.34459,7.26162,7.34459,389065.95517706,0
+EVT.US,D,20110216,000000,7.33629,7.35547,7.29339,7.30941,352636.08336962,0
+EVT.US,D,20110218,000000,7.29834,7.32799,7.26496,7.27822,277399.97699597,0
+EVT.US,D,20110222,000000,7.25847,7.28366,7.16026,7.18047,614413.52019876,0
+EVT.US,D,20110223,000000,7.18047,7.26496,7.11393,7.16026,747285.33745573,0
+EVT.US,D,20110224,000000,7.14149,7.20843,7.08265,7.1451,446408.02900281,0
+EVT.US,D,20110225,000000,7.19469,7.23503,7.19469,7.23503,340762.65920579,0
+EVT.US,D,20110228,000000,7.26496,7.33687,7.26496,7.33687,440605.55100434,0
+EVT.US,D,20110301,000000,7.35423,7.35423,7.23503,7.25467,424838.28971627,0
+EVT.US,D,20110302,000000,7.23503,7.30635,7.22273,7.25047,471393.39649118,0
+EVT.US,D,20110303,000000,7.28432,7.35423,7.27365,7.27699,597505.26920127,0
+EVT.US,D,20110304,000000,7.27994,7.2991,7.23112,7.27631,276772.85213729,0
+EVT.US,D,20110307,000000,7.31379,7.31828,7.18611,7.25047,392125.02409474,0
+EVT.US,D,20110308,000000,7.28833,7.28833,7.23741,7.2687,339151.85020423,0
+EVT.US,D,20110309,000000,7.27365,7.28432,7.23503,7.2622,223961.17862843,0
+EVT.US,D,20110310,000000,7.24342,7.24342,7.1678,7.17171,353601.93954831,0
+EVT.US,D,20110311,000000,7.15426,7.25467,7.12671,7.24342,339289.23039901,0
+EVT.US,D,20110314,000000,7.22806,7.23112,7.15426,7.23112,270331.7135386,0
+EVT.US,D,20110315,000000,7.02725,7.12671,7.02124,7.08265,610157.88027145,0
+EVT.US,D,20110316,000000,7.0672,7.09074,6.86561,6.89784,669183.12365937,0
+EVT.US,D,20110317,000000,6.96441,7.02067,6.89011,6.95287,536739.17754343,0
+EVT.US,D,20110318,000000,7.01733,7.05823,7.00284,7.03744,392393.49226165,0
+EVT.US,D,20110321,000000,7.12069,7.17171,7.09074,7.15217,467866.60568895,0
+EVT.US,D,20110322,000000,7.15817,7.17171,7.07883,7.1451,352165.21537373,0
+EVT.US,D,20110323,000000,7.10496,7.16026,7.09438,7.15817,267763.43798858,0
+EVT.US,D,20110324,000000,7.16875,7.21299,7.14824,7.19012,383716.51721029,0
+EVT.US,D,20110325,000000,7.19964,7.25467,7.17171,7.23112,305685.61527076,0
+EVT.US,D,20110328,000000,7.24656,7.25047,7.20022,7.22806,255955.0334589,0
+EVT.US,D,20110329,000000,7.23112,7.27631,7.20366,7.27631,254684.00448113,0
+EVT.US,D,20110330,000000,7.32933,7.39046,7.32933,7.375,437010.59445659,0
+EVT.US,D,20110331,000000,7.37796,7.4102,7.30559,7.32371,610379.15676842,0
+EVT.US,D,20110401,000000,7.35774,7.41086,7.33772,7.36338,373841.9224455,0
+EVT.US,D,20110404,000000,7.35021,7.3876,7.33228,7.3569,360029.44499789,0
+EVT.US,D,20110405,000000,7.27699,7.38522,7.27699,7.36338,419643.01120473,0
+EVT.US,D,20110406,000000,7.38522,7.41477,7.37968,7.3876,312287.20554733,0
+EVT.US,D,20110407,000000,7.37968,7.40466,7.36338,7.3936,378115.39033702,0
+EVT.US,D,20110408,000000,7.3936,7.43813,7.36891,7.38824,299530.77280321,0
+EVT.US,D,20110411,000000,7.39685,7.41086,7.3159,7.35423,349849.67743399,0
+EVT.US,D,20110412,000000,7.31884,7.31884,7.2335,7.27212,445107.63631924,0
+EVT.US,D,20110413,000000,7.30445,7.32933,7.24656,7.28432,380189.72640804,0
+EVT.US,D,20110414,000000,7.23817,7.30445,7.22273,7.27365,302824.75136695,0
+EVT.US,D,20110415,000000,7.30445,7.32933,7.28432,7.30721,360757.24541915,0
+EVT.US,D,20110418,000000,7.24342,7.24656,7.18954,7.23112,434361.56871573,0
+EVT.US,D,20110419,000000,7.23817,7.26993,7.23817,7.25935,375948.76833361,0
+EVT.US,D,20110420,000000,7.32933,7.45473,7.32037,7.37968,466148.82890213,0
+EVT.US,D,20110421,000000,7.38522,7.43813,7.37968,7.39121,397100.0748131,0
+EVT.US,D,20110425,000000,7.37188,7.4,7.36891,7.38824,385115.48804889,0
+EVT.US,D,20110426,000000,7.42097,7.46331,7.4,7.44204,302052.90538702,0
+EVT.US,D,20110427,000000,7.43813,7.50383,7.42097,7.50383,280485.26350806,0
+EVT.US,D,20110428,000000,7.45816,7.55075,7.45473,7.55075,301517.01775696,0
+EVT.US,D,20110429,000000,7.58603,7.59395,7.53548,7.56487,469352.61894102,0
+EVT.US,D,20110502,000000,7.57497,7.58832,7.51546,7.52796,295342.24991764,0
+EVT.US,D,20110503,000000,7.49259,7.50774,7.44204,7.47896,330327.00792029,0
+EVT.US,D,20110504,000000,7.47896,7.47896,7.38522,7.39685,421938.6237727,0
+EVT.US,D,20110505,000000,7.33228,7.33228,7.22958,7.25324,501070.66467814,0
+EVT.US,D,20110506,000000,7.36814,7.36814,7.26162,7.27537,421200.33631366,0
+EVT.US,D,20110509,000000,7.30445,7.35089,7.27994,7.34622,266228.13565895,0
+EVT.US,D,20110510,000000,7.38824,7.44529,7.36175,7.44529,357493.67926496,0
+EVT.US,D,20110511,000000,7.40934,7.41477,7.32371,7.35021,263437.53490821,0
+EVT.US,D,20110512,000000,7.31207,7.39685,7.30721,7.39685,280098.29181431,0
+EVT.US,D,20110513,000000,7.3936,7.39685,7.27537,7.35423,309931.81686407,0
+EVT.US,D,20110516,000000,7.32848,7.37968,7.25324,7.29834,264107.65662175,0
+EVT.US,D,20110517,000000,7.27212,7.30196,7.23741,7.27822,312273.57239823,0
+EVT.US,D,20110518,000000,7.27822,7.34191,7.27822,7.32848,295175.50601709,0
+EVT.US,D,20110519,000000,7.35423,7.37188,7.31428,7.35021,359357.22587679,0
+EVT.US,D,20110520,000000,7.35774,7.37188,7.30359,7.31503,404684.30052878,0
+EVT.US,D,20110523,000000,7.19241,7.26162,7.16627,7.2152,536399.39751967,0
+EVT.US,D,20110524,000000,7.22958,7.26162,7.21071,7.21071,437634.57320392,0
+EVT.US,D,20110525,000000,7.21071,7.26801,7.19727,7.24885,385580.06382211,0
+EVT.US,D,20110526,000000,7.24571,7.31884,7.2335,7.31428,338120.97439137,0
+EVT.US,D,20110527,000000,7.32933,7.37587,7.31122,7.37587,352609.8657752,0
+EVT.US,D,20110531,000000,7.42022,7.44204,7.38292,7.43508,384172.70335331,0
+EVT.US,D,20110601,000000,7.40934,7.42888,7.29339,7.29834,331275.03613474,0
+EVT.US,D,20110602,000000,7.27537,7.32848,7.26411,7.29339,334054.10114394,0
+EVT.US,D,20110603,000000,7.20661,7.2891,7.20661,7.26496,339544.06541684,0
+EVT.US,D,20110606,000000,7.23741,7.25324,7.17753,7.19727,352276.37797411,0
+EVT.US,D,20110607,000000,7.22589,7.24885,7.18668,7.19241,369412.19769123,0
+EVT.US,D,20110608,000000,7.16552,7.18306,7.09074,7.11393,429820.68136108,0
+EVT.US,D,20110609,000000,7.11393,7.22044,7.10496,7.17753,282030.00417166,0
+EVT.US,D,20110610,000000,7.1738,7.1738,7.02495,7.07093,575412.22672999,0
+EVT.US,D,20110613,000000,7.07798,7.10954,7.02495,7.04975,274811.77607417,0
+EVT.US,D,20110614,000000,7.13786,7.18306,7.12746,7.17753,242452.97232928,0
+EVT.US,D,20110615,000000,7.08714,7.09438,6.97546,7.00131,540162.14667175,0
+EVT.US,D,20110616,000000,7.01905,7.02915,6.90004,6.94466,524954.89320063,0
+EVT.US,D,20110617,000000,7.02495,7.04356,6.98891,7.01532,334318.37449576,0
+EVT.US,D,20110620,000000,6.8803,7.04975,6.8803,7.04356,247136.48339763,0
+EVT.US,D,20110621,000000,7.07454,7.15884,7.06634,7.13786,350590.06230059,0
+EVT.US,D,20110622,000000,7.12746,7.16552,7.04356,7.06634,471342.01000613,0
+EVT.US,D,20110623,000000,6.9853,7.053,6.92665,7.053,413427.34391811,0
+EVT.US,D,20110624,000000,7.053,7.05699,6.95287,6.98891,424332.81449572,0
+EVT.US,D,20110627,000000,7.01018,7.07454,6.95764,7.05699,418829.21707374,0
+EVT.US,D,20110628,000000,7.05699,7.14149,7.05699,7.14149,333369.29757753,0
+EVT.US,D,20110629,000000,7.1738,7.23741,7.14149,7.2335,497259.67515233,0
+EVT.US,D,20110630,000000,7.24885,7.32848,7.24885,7.30559,418228.30980947,0
+EVT.US,D,20110701,000000,7.28833,7.38824,7.25257,7.38824,385655.57049407,0
+EVT.US,D,20110705,000000,7.34191,7.37587,7.32447,7.36891,282524.99235444,0
+EVT.US,D,20110706,000000,7.36252,7.36814,7.28651,7.35774,400806.19396122,0
+EVT.US,D,20110707,000000,7.39121,7.43976,7.38522,7.43135,475897.57921365,0
+EVT.US,D,20110708,000000,7.34191,7.37188,7.31961,7.34622,373121.46295067,0
+EVT.US,D,20110711,000000,7.27212,7.27774,7.19555,7.21901,446434.24659722,0
+EVT.US,D,20110712,000000,7.18459,7.24342,7.17904,7.20308,334508.18987941,0
+EVT.US,D,20110713,000000,7.25257,7.32447,7.22874,7.26097,696235.48629234,0
+EVT.US,D,20110714,000000,7.28366,7.31027,7.20022,7.20919,404950.67128814,0
+EVT.US,D,20110715,000000,7.24485,7.26097,7.19555,7.24485,390446.04934766,0
+EVT.US,D,20110718,000000,7.20022,7.20022,7.11459,7.15741,455241.26091696,0
+EVT.US,D,20110719,000000,7.17904,7.24799,7.17904,7.24342,316429.58546672,0
+EVT.US,D,20110720,000000,7.26097,7.27774,7.23188,7.26097,434264.03926448,0
+EVT.US,D,20110721,000000,7.27212,7.37188,7.27212,7.34622,460982.91409633,0
+EVT.US,D,20110722,000000,7.34622,7.36891,7.32933,7.35774,334773.51193501,0
+EVT.US,D,20110725,000000,7.28366,7.34191,7.26097,7.28366,471894.67689662,0
+EVT.US,D,20110726,000000,7.29501,7.29987,7.21901,7.28432,677008.55124378,0
+EVT.US,D,20110727,000000,7.25697,7.25697,7.11459,7.14015,523831.73145539,0
+EVT.US,D,20110728,000000,7.12307,7.15741,7.08808,7.10496,443162.29081279,0
+EVT.US,D,20110729,000000,7.02438,7.07521,6.95944,7.01971,664753.39890509,0
+EVT.US,D,20110801,000000,7.15741,7.1595,6.96221,7.00741,636412.1793301,0
+EVT.US,D,20110802,000000,6.95602,7.0343,6.86132,6.87382,532441.58946504,0
+EVT.US,D,20110803,000000,6.86943,6.92798,6.68529,6.92798,1013871.0811027,0
+EVT.US,D,20110804,000000,6.77914,6.8413,6.51147,6.5395,1404888.6740088,0
+EVT.US,D,20110805,000000,6.62436,6.65936,6.3074,6.54273,1373052.1247449,0
+EVT.US,D,20110808,000000,6.36586,6.36586,5.87019,5.87391,1502828.168452,0
+EVT.US,D,20110809,000000,5.90797,6.16113,5.67932,6.15541,1378301.9358529,0
+EVT.US,D,20110810,000000,5.97204,6.13234,5.95097,5.97204,601048.83926394,0
+EVT.US,D,20110811,000000,6.01028,6.34813,5.97204,6.25859,674922.67943121,0
+EVT.US,D,20110812,000000,6.32667,6.41249,6.27718,6.35079,505616.79555168,0
+EVT.US,D,20110815,000000,6.38636,6.52606,6.38636,6.52606,300140.06969767,0
+EVT.US,D,20110816,000000,6.47609,6.52309,6.37655,6.44489,370805.92501093,0
+EVT.US,D,20110817,000000,6.50021,6.52309,6.38188,6.45092,361163.09378089,0
+EVT.US,D,20110818,000000,6.34813,6.34813,6.16371,6.21796,621229.04604587,0
+EVT.US,D,20110819,000000,6.17333,6.25943,6.07769,6.10754,499447.27123126,0
+EVT.US,D,20110822,000000,6.26573,6.27107,5.99102,6.00827,624664.59961949,0
+EVT.US,D,20110823,000000,6.06844,6.2461,5.99102,6.23627,621270.99419695,0
+EVT.US,D,20110824,000000,6.21291,6.32667,6.18364,6.31703,429585.771715,0
+EVT.US,D,20110825,000000,6.38188,6.38188,6.17333,6.25077,487222.5313021,0
+EVT.US,D,20110826,000000,6.22198,6.33143,6.12003,6.30273,496895.77494169,0
+EVT.US,D,20110829,000000,6.39876,6.44489,6.36175,6.43375,496951.35624186,0
+EVT.US,D,20110830,000000,6.3711,6.46684,6.3548,6.45092,444468.97571902,0
+EVT.US,D,20110831,000000,6.52052,6.57201,6.45426,6.49289,611225.46071651,0
+EVT.US,D,20110901,000000,6.50021,6.5395,6.42916,6.4718,470110.83177186,0
+EVT.US,D,20110902,000000,6.35775,6.39398,6.3154,6.35013,302202.87002716,0
+EVT.US,D,20110906,000000,6.20766,6.25277,6.07007,6.23493,611852.58557519,0
+EVT.US,D,20110907,000000,6.33973,6.41659,6.30177,6.41659,427852.26437154,0
+EVT.US,D,20110908,000000,6.38989,6.41992,6.32113,6.33973,242500.16399926,0
+EVT.US,D,20110909,000000,6.28423,6.28423,6.14262,6.19478,446478.29215585,0
+EVT.US,D,20110912,000000,6.09496,6.21615,6.08369,6.21101,563061.64234757,0
+EVT.US,D,20110913,000000,6.20766,6.23493,6.13786,6.19832,617273.33539881,0
+EVT.US,D,20110914,000000,6.21615,6.33973,6.15264,6.27032,478586.45569804,0
+EVT.US,D,20110915,000000,6.30607,6.37043,6.2889,6.3611,390502.67935163,0
+EVT.US,D,20110916,000000,6.3813,6.42497,6.34384,6.3813,345892.91808315,0
+EVT.US,D,20110919,000000,6.29692,6.30177,6.20317,6.29453,349067.34441631,0
+EVT.US,D,20110920,000000,6.33058,6.37568,6.27508,6.29692,363435.63486578,0
+EVT.US,D,20110921,000000,6.28061,6.29692,6.12118,6.12518,334720.02804238,0
+EVT.US,D,20110922,000000,5.936,5.97843,5.82491,5.92704,829437.64523911,0
+EVT.US,D,20110923,000000,5.90158,5.9584,5.8803,5.936,486557.65310744,0
+EVT.US,D,20110926,000000,5.94075,6.03154,5.88975,6.02306,459373.15379856,0
+EVT.US,D,20110927,000000,6.18173,6.24409,6.10448,6.12957,594802.75956779,0
+EVT.US,D,20110928,000000,6.16323,6.16323,5.99627,6.0059,330962.52240918,0
+EVT.US,D,20110929,000000,6.09971,6.166,5.98338,6.06139,559218.14300467,0
+EVT.US,D,20110930,000000,6.00387,6.01257,5.87201,5.89966,650082.03306405,0
+EVT.US,D,20111003,000000,5.86801,5.89299,5.68511,5.68969,874843.37267437,0
+EVT.US,D,20111004,000000,5.62093,5.76798,5.45483,5.71095,926165.8868198,0
+EVT.US,D,20111005,000000,5.68454,5.89032,5.68454,5.88155,560492.31809378,0
+EVT.US,D,20111006,000000,5.87612,5.97307,5.81613,5.97307,424047.56706836,0
+EVT.US,D,20111007,000000,6.02105,6.03343,5.91217,5.96012,392164.87483825,0
+EVT.US,D,20111010,000000,6.05244,6.12518,6.02677,6.11783,388842.58127255,0
+EVT.US,D,20111011,000000,6.11441,6.13291,6.01849,6.10448,320972.57022893,0
+EVT.US,D,20111012,000000,6.14262,6.22979,6.13786,6.166,443933.08808894,0
+EVT.US,D,20111013,000000,6.12317,6.18994,6.06778,6.17619,341174.79979016,0
+EVT.US,D,20111014,000000,6.252,6.27432,6.21015,6.27432,357504.16630273,0
+EVT.US,D,20111017,000000,6.24352,6.24352,6.12317,6.12317,265014.78538891,0
+EVT.US,D,20111018,000000,6.14148,6.27432,6.08255,6.2579,338349.59181477,0
+EVT.US,D,20111019,000000,6.18994,6.27993,6.16924,6.18994,581534.55938045,0
+EVT.US,D,20111020,000000,6.20242,6.21939,6.12003,6.21939,378022.05570086,0
+EVT.US,D,20111021,000000,6.32113,6.35775,6.29396,6.35775,443282.89174718,0
+EVT.US,D,20111024,000000,6.3813,6.4514,6.36175,6.42574,513639.37944618,0
+EVT.US,D,20111025,000000,6.3467,6.38989,6.30483,6.3154,425057.46880568,0
+EVT.US,D,20111026,000000,6.41325,6.43432,6.30607,6.42574,525853.63233758,0
+EVT.US,D,20111027,000000,6.60673,6.69283,6.57201,6.61264,792895.56212755,0
+EVT.US,D,20111028,000000,6.54159,6.65613,6.54159,6.65613,660114.98209916,0
+EVT.US,D,20111031,000000,6.60463,6.60463,6.49974,6.50489,513224.09275046,0
+EVT.US,D,20111101,000000,6.26573,6.39809,6.25505,6.34306,457403.68810524,0
+EVT.US,D,20111102,000000,6.42069,6.45682,6.39398,6.44489,401975.49867264,0
+EVT.US,D,20111103,000000,6.50222,6.52806,6.42574,6.50881,441982.4990636,0
+EVT.US,D,20111104,000000,6.44282,6.47037,6.39398,6.4349,446222.40843425,0
+EVT.US,D,20111107,000000,6.43432,6.46827,6.3813,6.4514,369630.32807684,0
+EVT.US,D,20111108,000000,6.4821,6.55505,6.44489,6.55505,341123.41330509,0
+EVT.US,D,20111109,000000,6.36966,6.41992,6.3096,6.3467,514990.10991102,0
+EVT.US,D,20111110,000000,6.42916,6.4514,6.35013,6.40801,519019.2298225,0
+EVT.US,D,20111111,000000,6.46827,6.52225,6.45682,6.51327,375826.06999171,0
+EVT.US,D,20111114,000000,6.47752,6.49022,6.41249,6.44739,338226.89347286,0
+EVT.US,D,20111115,000000,6.40238,6.47342,6.38989,6.44739,501617.039346,0
+EVT.US,D,20111116,000000,6.38989,6.47752,6.37503,6.38989,381562.47965221,0
+EVT.US,D,20111117,000000,6.39809,6.39809,6.25144,6.2786,497951.81964519,0
+EVT.US,D,20111118,000000,6.32038,6.33391,6.28347,6.3096,393276.50084194,0
+EVT.US,D,20111121,000000,6.22701,6.23161,6.13929,6.17514,530430.17562065,0
+EVT.US,D,20111122,000000,6.17839,6.20051,6.15302,6.17514,362718.32148226,0
+EVT.US,D,20111123,000000,6.12166,6.12957,6.05195,6.06463,438933.9171837,0
+EVT.US,D,20111125,000000,6.06463,6.12166,6.03955,6.05987,234626.49604111,0
+EVT.US,D,20111128,000000,6.21796,6.25144,6.12566,6.1495,383232.01606529,0
+EVT.US,D,20111129,000000,6.16371,6.21796,6.1433,6.16371,403050.42004413,0
+EVT.US,D,20111130,000000,6.36966,6.41325,6.29253,6.34458,666895.9007216,0
+EVT.US,D,20111201,000000,6.35708,6.41659,6.35013,6.41659,626229.26565488,0
+EVT.US,D,20111202,000000,6.46149,6.47256,6.38426,6.38912,969853.83746825,0
+EVT.US,D,20111205,000000,6.43796,6.52225,6.43796,6.50881,616172.19643289,0
+EVT.US,D,20111206,000000,6.50536,6.54886,6.4349,6.54886,698632.82312672,0
+EVT.US,D,20111207,000000,6.51223,6.53101,6.47037,6.50536,751229.51236126,0
+EVT.US,D,20111208,000000,6.44282,6.46589,6.37043,6.39122,436753.6620312,0
+EVT.US,D,20111209,000000,6.39942,6.48879,6.39942,6.45426,428170.02161599,0
+EVT.US,D,20111212,000000,6.37854,6.38426,6.28976,6.33716,341465.29073642,0
+EVT.US,D,20111213,000000,6.34994,6.41096,6.29453,6.33716,550205.58274463,0
+EVT.US,D,20111214,000000,6.285,6.33716,6.24876,6.28147,414351.25194569,0
+EVT.US,D,20111215,000000,6.32238,6.35546,6.285,6.28976,546175.4141294,0
+EVT.US,D,20111216,000000,6.3096,6.35013,6.26851,6.34306,485131.41597064,0
+EVT.US,D,20111219,000000,6.34994,6.38426,6.285,6.28976,567127.46689124,0
+EVT.US,D,20111220,000000,6.36634,6.4349,6.36634,6.41792,559056.64262299,0
+EVT.US,D,20111221,000000,6.42212,6.44997,6.36634,6.42212,582991.20892679,0
+EVT.US,D,20111222,000000,6.42212,6.47037,6.41363,6.44997,524151.58610742,0
+EVT.US,D,20111223,000000,6.45426,6.48879,6.44558,6.4842,455894.60337004,0
+EVT.US,D,20111227,000000,6.45426,6.54065,6.45426,6.54065,715966.84785769,0
+EVT.US,D,20111228,000000,6.54065,6.54065,6.40877,6.42212,691499.54003516,0
+EVT.US,D,20111229,000000,6.41792,6.47954,6.40877,6.47954,1193458.4568125,0
+EVT.US,D,20111230,000000,6.5007,6.51683,6.45903,6.48879,729777.22789776,0
+EVT.US,D,20120103,000000,6.61635,6.61635,6.55333,6.57201,528847.68162108,0
+EVT.US,D,20120104,000000,6.49289,6.59443,6.47954,6.59222,571363.18144677,0
+EVT.US,D,20120105,000000,6.54065,6.66661,6.51575,6.66661,565383.47250999,0
+EVT.US,D,20120106,000000,6.64288,6.75624,6.63877,6.73251,534607.16276467,0
+EVT.US,D,20120109,000000,6.75042,6.79047,6.74061,6.77178,476305.52498294,0
+EVT.US,D,20120110,000000,6.86734,6.87945,6.83405,6.86276,473055.59197784,0
+EVT.US,D,20120111,000000,6.8413,6.85828,6.81118,6.85828,533065.56821241,0
+EVT.US,D,20120112,000000,6.8681,6.88374,6.82509,6.84539,536010.32841837,0
+EVT.US,D,20120113,000000,6.82214,6.82509,6.77178,6.81594,576042.4977,0
+EVT.US,D,20120117,000000,6.86276,6.88946,6.82509,6.82509,579904.87371089,0
+EVT.US,D,20120118,000000,6.80411,6.88374,6.80411,6.85828,627095.49497472,0
+EVT.US,D,20120119,000000,6.87945,6.96365,6.87564,6.96365,531877.38683299,0
+EVT.US,D,20120120,000000,6.94392,6.9789,6.93532,6.9789,475716.15346022,0
+EVT.US,D,20120123,000000,6.98891,7.04356,6.97385,7.02648,499900.31126295,0
+EVT.US,D,20120124,000000,6.99302,7.02067,6.95944,6.98891,524624.55151086,0
+EVT.US,D,20120125,000000,6.99025,7.06949,6.94896,7.06949,585188.24333972,0
+EVT.US,D,20120126,000000,7.06949,7.09074,7.02648,7.04823,342405.97802443,0
+EVT.US,D,20120127,000000,7.01818,7.053,7.01314,7.03831,332766.29290572,0
+EVT.US,D,20120130,000000,6.9789,7.04356,6.91377,7.04356,624056.35142879,0
+EVT.US,D,20120131,000000,7.11393,7.14015,6.99521,7.01379,560836.29293266,0
+EVT.US,D,20120201,000000,7.08265,7.11031,7.06082,7.11031,614343.2570457,0
+EVT.US,D,20120202,000000,7.10133,7.18792,7.07721,7.1738,568936.48090666,0
+EVT.US,D,20120203,000000,7.2213,7.26411,7.21071,7.25134,434961.4272762,0
+EVT.US,D,20120206,000000,7.24571,7.24885,7.16103,7.17095,957369.01900238,0
+EVT.US,D,20120207,000000,7.1678,7.21071,7.1678,7.19727,722196.14829343,0
+EVT.US,D,20120208,000000,7.21595,7.25697,7.20661,7.25697,526735.59221408,0
+EVT.US,D,20120209,000000,7.26727,7.29987,7.25134,7.29987,533907.67734538,0
+EVT.US,D,20120210,000000,7.21595,7.23817,7.15741,7.18611,665853.48916721,0
+EVT.US,D,20120213,000000,7.26411,7.27537,7.21595,7.23503,571456.51608294,0
+EVT.US,D,20120214,000000,7.20097,7.22653,7.1678,7.19727,488765.17455816,0
+EVT.US,D,20120215,000000,7.23817,7.27212,7.21595,7.23112,577924.92097981,0
+EVT.US,D,20120216,000000,7.24799,7.33163,7.23817,7.30721,513928.82168866,0
+EVT.US,D,20120217,000000,7.35021,7.35021,7.31741,7.33163,497930.84556964,0
+EVT.US,D,20120221,000000,7.36985,7.37739,7.30721,7.33629,306153.33715534,0
+EVT.US,D,20120222,000000,7.34536,7.35021,7.25134,7.27212,406805.82826976,0
+EVT.US,D,20120223,000000,7.25134,7.29586,7.23817,7.27899,419398.66322467,0
+EVT.US,D,20120224,000000,7.32799,7.38216,7.31207,7.38216,388319.27808779,0
+EVT.US,D,20120227,000000,7.35021,7.38216,7.26727,7.33629,426493.14427647,0
+EVT.US,D,20120228,000000,7.31741,7.35423,7.29987,7.35423,707352.79503293,0
+EVT.US,D,20120229,000000,7.3734,7.38378,7.31207,7.31655,429161.0466853,0
+EVT.US,D,20120301,000000,7.34098,7.3896,7.34098,7.37263,455722.61595062,0
+EVT.US,D,20120302,000000,7.35833,7.3734,7.33228,7.33228,422098.02674681,0
+EVT.US,D,20120305,000000,7.34536,7.35021,7.29987,7.34536,448240.11450131,0
+EVT.US,D,20120306,000000,7.23407,7.25134,7.16627,7.18954,495772.61319645,0
+EVT.US,D,20120307,000000,7.23589,7.26935,7.22273,7.26935,327856.26182153,0
+EVT.US,D,20120308,000000,7.365,7.38378,7.31741,7.3734,402784.04928475,0
+EVT.US,D,20120309,000000,7.37188,7.39437,7.36738,7.38824,268718.80712947,0
+EVT.US,D,20120312,000000,7.39437,7.40677,7.35251,7.40677,347917.96507665,0
+EVT.US,D,20120313,000000,7.42326,7.46913,7.42326,7.46913,593313.60020436,0
+EVT.US,D,20120314,000000,7.46913,7.50461,7.42326,7.44529,505285.40515815,0
+EVT.US,D,20120315,000000,7.46493,7.52881,7.44204,7.51137,498177.29095725,0
+EVT.US,D,20120316,000000,7.51633,7.55465,7.51137,7.54045,333028.46884999,0
+EVT.US,D,20120319,000000,7.51137,7.57135,7.50461,7.57135,338439.7803396,0
+EVT.US,D,20120320,000000,7.57135,7.57135,7.46493,7.54045,351786.63331022,0
+EVT.US,D,20120321,000000,7.59881,7.59881,7.52187,7.56658,342597.89081565,0
+EVT.US,D,20120322,000000,7.53379,7.53379,7.4964,7.52881,196830.16321217,0
+EVT.US,D,20120323,000000,7.53379,7.53379,7.50461,7.52187,222278.00906625,0
+EVT.US,D,20120326,000000,7.55465,7.56487,7.51633,7.56487,333153.26459945,0
+EVT.US,D,20120327,000000,7.56487,7.58907,7.54397,7.58603,433155.55937213,0
+EVT.US,D,20120328,000000,7.59395,7.59881,7.52881,7.5767,324886.3327249,0
+EVT.US,D,20120329,000000,7.55465,7.56487,7.52634,7.54999,312650.0570542,0
+EVT.US,D,20120330,000000,7.59223,7.60044,7.52433,7.5313,455965.9152269,0
+EVT.US,D,20120402,000000,7.52634,7.60359,7.51633,7.58907,329807.89955063,0
+EVT.US,D,20120403,000000,7.58907,7.59881,7.52881,7.5598,342401.78320932,0
+EVT.US,D,20120404,000000,7.50383,7.51137,7.45473,7.49117,308357.7124947,0
+EVT.US,D,20120405,000000,7.46407,7.4799,7.4491,7.47294,263416.56083266,0
+EVT.US,D,20120409,000000,7.39121,7.39437,7.35251,7.39437,344478.2166879,0
+EVT.US,D,20120410,000000,7.36738,7.39121,7.27365,7.30559,371847.28786155,0
+EVT.US,D,20120411,000000,7.34191,7.35469,7.29987,7.29987,358848.60454493,0
+EVT.US,D,20120412,000000,7.28986,7.35833,7.28986,7.35833,342585.30637029,0
+EVT.US,D,20120413,000000,7.30797,7.32799,7.27537,7.28986,397714.61522646,0
+EVT.US,D,20120416,000000,7.30511,7.32799,7.27212,7.30511,409698.15328689,0
+EVT.US,D,20120417,000000,7.33687,7.40134,7.33687,7.40134,277815.26369167,0
+EVT.US,D,20120418,000000,7.38378,7.4,7.3734,7.39685,257990.56749018,0
+EVT.US,D,20120419,000000,7.40466,7.40466,7.34191,7.3734,319291.49807432,0
+EVT.US,D,20120420,000000,7.40466,7.40466,7.35833,7.3734,208118.41066842,0
+EVT.US,D,20120423,000000,7.31741,7.34191,7.28366,7.34191,214544.86741423,0
+EVT.US,D,20120424,000000,7.34191,7.35469,7.32285,7.35469,344218.13815119,0
+EVT.US,D,20120425,000000,7.40466,7.4491,7.40466,7.42632,228100.41243649,0
+EVT.US,D,20120426,000000,7.41726,7.51137,7.41726,7.51137,297759.51212376,0
+EVT.US,D,20120427,000000,7.54045,7.56487,7.50383,7.56487,337833.62955645,0
+EVT.US,D,20120430,000000,7.56888,7.56888,7.48706,7.52433,371378.51727321,0
+EVT.US,D,20120501,000000,7.52433,7.56582,7.50156,7.53625,208398.4145769,0
+EVT.US,D,20120502,000000,7.51633,7.55465,7.50774,7.54902,350812.38750132,0
+EVT.US,D,20120503,000000,7.55772,7.55772,7.48228,7.50156,259493.36000269,0
+EVT.US,D,20120504,000000,7.47456,7.47456,7.39848,7.44204,285791.70461998,0
+EVT.US,D,20120507,000000,7.41726,7.46407,7.41173,7.45473,303950.01051973,0
+EVT.US,D,20120508,000000,7.43728,7.44128,7.35089,7.41173,379878.26138628,0
+EVT.US,D,20120509,000000,7.36585,7.37882,7.31302,7.35469,272863.2844564,0
+EVT.US,D,20120510,000000,7.38522,7.39437,7.34191,7.35833,228329.02985988,0
+EVT.US,D,20120511,000000,7.34191,7.45024,7.34191,7.37415,420167.36309325,0
+EVT.US,D,20120514,000000,7.33228,7.34622,7.25134,7.25134,462950.28238211,0
+EVT.US,D,20120515,000000,7.26029,7.27822,7.18459,7.18887,492913.84670019,0
+EVT.US,D,20120516,000000,7.21452,7.26648,7.12213,7.12213,371045.0294721,0
+EVT.US,D,20120517,000000,7.11602,7.12823,7.01161,7.01733,380832.58182338,0
+EVT.US,D,20120518,000000,7.03231,7.06235,6.98825,7.01161,332657.22771291,0
+EVT.US,D,20120521,000000,7.06235,7.1041,7.03231,7.1041,268613.93675176,0
+EVT.US,D,20120522,000000,7.13586,7.13938,7.04193,7.06235,381927.42856663,0
+EVT.US,D,20120523,000000,7.04193,7.07178,6.96755,7.07178,378405.88128327,0
+EVT.US,D,20120524,000000,7.1041,7.1041,7.01161,7.04479,308953.37624006,0
+EVT.US,D,20120525,000000,7.0672,7.16552,7.0672,7.16552,294126.80224004,0
+EVT.US,D,20120529,000000,7.18887,7.23407,7.09285,7.12213,666731.25422861,0
+EVT.US,D,20120530,000000,7.08494,7.08494,7.01161,7.07521,373302.88870412,0
+EVT.US,D,20120531,000000,7.11393,7.13586,7.01161,7.07178,359709.59034587,0
+EVT.US,D,20120601,000000,6.82824,7.02353,6.82824,6.90386,534526.41257383,0
+EVT.US,D,20120604,000000,6.89011,6.90318,6.77103,6.81118,632276.09163339,0
+EVT.US,D,20120605,000000,6.80985,6.88946,6.78209,6.87173,389046.0298053,0
+EVT.US,D,20120606,000000,6.91149,7.00741,6.91149,6.9975,298280.71790095,0
+EVT.US,D,20120607,000000,7.05901,7.06863,6.99092,7.01314,348610.1095695,0
+EVT.US,D,20120608,000000,6.98453,7.04356,6.92999,7.02915,240756.169618,0
+EVT.US,D,20120611,000000,7.06235,7.07178,7.01161,7.01161,307536.57743727,0
+EVT.US,D,20120612,000000,7.01818,7.05901,7.00284,7.0343,207887.69583746,0
+EVT.US,D,20120613,000000,7.0343,7.07379,6.99455,7.00741,308175.23803749,0
+EVT.US,D,20120614,000000,7.03231,7.13938,7.01733,7.12213,460819.31630712,0
+EVT.US,D,20120615,000000,7.17171,7.24093,7.13167,7.23188,493267.25987307,0
+EVT.US,D,20120618,000000,7.20165,7.31655,7.17171,7.27774,360878.89505731,0
+EVT.US,D,20120619,000000,7.32152,7.35423,7.26993,7.34098,402744.19854123,0
+EVT.US,D,20120620,000000,7.36422,7.44529,7.34098,7.3936,441538.89736592,0
+EVT.US,D,20120621,000000,7.42269,7.44529,7.24093,7.24093,324541.30918226,0
+EVT.US,D,20120622,000000,7.27774,7.32705,7.2622,7.28748,237208.40474022,0
+EVT.US,D,20120625,000000,7.22806,7.24885,7.19727,7.20165,291641.3742884,0
+EVT.US,D,20120626,000000,7.24093,7.2622,7.19727,7.22273,366031.17671399,0
+EVT.US,D,20120627,000000,7.24885,7.25847,7.20165,7.22273,366354.17747732,0
+EVT.US,D,20120628,000000,7.20165,7.25847,7.16256,7.25847,382587.0632424,0
+EVT.US,D,20120629,000000,7.39685,7.4,7.30721,7.34098,701787.32408809,0
+EVT.US,D,20120702,000000,7.33163,7.41801,7.31207,7.40534,406083.27136736,0
+EVT.US,D,20120703,000000,7.42498,7.46274,7.38893,7.42498,410905.21133429,0
+EVT.US,D,20120705,000000,7.40848,7.4799,7.38522,7.47743,193570.79187308,0
+EVT.US,D,20120706,000000,7.38893,7.4532,7.35995,7.4366,352348.73853472,0
+EVT.US,D,20120709,000000,7.41173,7.44204,7.38378,7.43347,271493.67732357,0
+EVT.US,D,20120710,000000,7.46274,7.49964,7.41477,7.4366,326168.89744426,0
+EVT.US,D,20120711,000000,7.42097,7.44357,7.37968,7.40848,286124.14371731,0
+EVT.US,D,20120712,000000,7.375,7.39848,7.31828,7.33687,506467.2943149,0
+EVT.US,D,20120713,000000,7.33163,7.45568,7.33163,7.45568,263410.26861001,0
+EVT.US,D,20120716,000000,7.46274,7.48391,7.4366,7.48391,277796.38702369,0
+EVT.US,D,20120717,000000,7.50156,7.54131,7.44529,7.52433,323111.92593413,0
+EVT.US,D,20120718,000000,7.51812,7.56963,7.51317,7.56247,363000.42279829,0
+EVT.US,D,20120719,000000,7.57764,7.61063,7.54397,7.6051,303780.12050783,0
+EVT.US,D,20120720,000000,7.59614,7.61063,7.52881,7.55552,309989.49557178,0
+EVT.US,D,20120723,000000,7.49563,7.5598,7.45816,7.5598,301033.56531574,0
+EVT.US,D,20120724,000000,7.58774,7.58774,7.46274,7.51137,308511.87194993,0
+EVT.US,D,20120725,000000,7.54999,7.57191,7.50774,7.54999,338187.04272933,0
+EVT.US,D,20120726,000000,7.61873,7.65239,7.59614,7.62495,222156.35942812,0
+EVT.US,D,20120727,000000,7.63065,7.6649,7.62495,7.63065,431351.78887558,0
+EVT.US,D,20120730,000000,7.62495,7.67595,7.59614,7.63636,268562.5502667,0
+EVT.US,D,20120731,000000,7.64096,7.66145,7.58356,7.63065,373198.01832641,0
+EVT.US,D,20120801,000000,7.67119,7.67595,7.61873,7.61873,223995.78585306,0
+EVT.US,D,20120802,000000,7.58356,7.63636,7.5682,7.58774,316279.62082659,0
+EVT.US,D,20120803,000000,7.6649,7.69235,7.62495,7.62495,367398.68643928,0
+EVT.US,D,20120806,000000,7.63636,7.66145,7.63065,7.64096,183479.11542645,0
+EVT.US,D,20120807,000000,7.6649,7.73916,7.65611,7.73916,367899.9668447,0
+EVT.US,D,20120808,000000,7.72286,7.74289,7.69235,7.70514,280434.92572677,0
+EVT.US,D,20120809,000000,7.70999,7.78429,7.70999,7.7532,239356.15007564,0
+EVT.US,D,20120810,000000,7.72286,7.75796,7.72286,7.75796,194389.82952296,0
+EVT.US,D,20120813,000000,7.72762,7.7532,7.69856,7.74289,290389.22197859,0
+EVT.US,D,20120814,000000,7.77531,7.80879,7.73916,7.80879,417490.02235043,0
+EVT.US,D,20120815,000000,7.79906,7.81651,7.77446,7.79143,301993.12927174,0
+EVT.US,D,20120816,000000,7.80698,7.85923,7.7776,7.84463,360003.22740345,0
+EVT.US,D,20120817,000000,7.85923,7.86504,7.79906,7.81651,320954.74226472,0
+EVT.US,D,20120820,000000,7.85923,7.87486,7.8271,7.8413,344453.04779725,0
+EVT.US,D,20120821,000000,7.8885,7.9376,7.79657,7.8271,444983.88927355,0
+EVT.US,D,20120822,000000,7.84377,7.8494,7.80058,7.80536,294333.39688411,0
+EVT.US,D,20120823,000000,7.79057,7.83071,7.69406,7.70675,408469.07246018,0
+EVT.US,D,20120824,000000,7.73174,7.76568,7.65965,7.71237,331669.34875491,0
+EVT.US,D,20120827,000000,7.77189,7.79572,7.69856,7.71715,305903.7456564,0
+EVT.US,D,20120828,000000,7.71715,7.80879,7.71715,7.80879,409256.64899676,0
+EVT.US,D,20120829,000000,7.83071,7.83586,7.80058,7.8205,314428.65866009,0
+EVT.US,D,20120830,000000,7.80058,7.80536,7.73174,7.75959,314568.13626244,0
+EVT.US,D,20120831,000000,7.79848,7.80879,7.70675,7.72116,338688.32313477,0
+EVT.US,D,20120904,000000,7.74528,7.80879,7.73174,7.80879,411009.03300821,0
+EVT.US,D,20120905,000000,7.80879,7.86429,7.79057,7.86429,464024.1550498,0
+EVT.US,D,20120906,000000,7.86752,7.93675,7.8577,7.86429,351504.53199419,0
+EVT.US,D,20120907,000000,7.89097,7.94924,7.8494,7.8741,426979.74282904,0
+EVT.US,D,20120910,000000,7.88354,7.89918,7.8205,7.8205,261261.47457082,0
+EVT.US,D,20120911,000000,7.8494,7.90414,7.8494,7.89097,252199.62523327,0
+EVT.US,D,20120912,000000,7.89097,7.9092,7.8577,7.88354,321188.603207,0
+EVT.US,D,20120913,000000,7.89097,7.9686,7.87867,7.95859,432261.01505029,0
+EVT.US,D,20120914,000000,7.97852,8.01971,7.97413,8.01218,492015.10756325,0
+EVT.US,D,20120917,000000,7.9893,7.99702,7.95859,7.97413,344089.14758661,0
+EVT.US,D,20120918,000000,7.9686,8.03992,7.95335,8.03992,365956.71874582,0
+EVT.US,D,20120919,000000,8.0652,8.0735,8.01389,8.05253,334622.49859112,0
+EVT.US,D,20120920,000000,8.03831,8.05814,8.00103,8.0321,330905.89240522,0
+EVT.US,D,20120921,000000,8.05814,8.0735,8.01046,8.02381,323132.90000967,0
+EVT.US,D,20120924,000000,8.00464,8.0735,7.97023,8.01046,375903.67407121,0
+EVT.US,D,20120925,000000,8.04745,8.09047,8.02381,8.02734,437663.9369097,0
+EVT.US,D,20120926,000000,8.0321,8.0652,7.9315,7.95172,450969.89043299,0
+EVT.US,D,20120927,000000,7.98271,8.02381,7.96764,8.01876,295095.80453003,0
+EVT.US,D,20120928,000000,8.02734,8.04231,7.97681,8.01046,316193.62711688,0
+EVT.US,D,20121001,000000,8.02381,8.08816,8.02381,8.08217,346861.92037315,0
+EVT.US,D,20121002,000000,8.08816,8.10754,8.05253,8.07789,281402.87931299,0
+EVT.US,D,20121003,000000,8.0652,8.11353,8.05253,8.07789,331308.5946556,0
+EVT.US,D,20121004,000000,8.07789,8.10429,8.04745,8.09047,399237.33311074,0
+EVT.US,D,20121005,000000,8.12316,8.17237,8.11879,8.17237,299493.01946723,0
+EVT.US,D,20121008,000000,8.15302,8.19477,8.14148,8.19477,248743.09758407,0
+EVT.US,D,20121009,000000,8.19477,8.23732,8.11879,8.14148,355319.71633511,0
+EVT.US,D,20121010,000000,8.13691,8.13691,8.05814,8.09572,352521.77465793,0
+EVT.US,D,20121011,000000,8.13691,8.1904,8.13691,8.15617,281476.28857738,0
+EVT.US,D,20121012,000000,8.1904,8.19995,8.11353,8.13691,248375.00255834,0
+EVT.US,D,20121015,000000,8.13691,8.14778,8.10429,8.14148,295376.85714228,0
+EVT.US,D,20121016,000000,8.16835,8.24162,8.16303,8.23388,267246.42702649,0
+EVT.US,D,20121017,000000,8.24752,8.29452,8.1904,8.23732,325502.97054582,0
+EVT.US,D,20121018,000000,8.23388,8.26679,8.22433,8.25219,262964.56950475,0
+EVT.US,D,20121019,000000,8.25219,8.25219,8.09047,8.10429,320260.5003643,0
+EVT.US,D,20121022,000000,8.10754,8.15617,8.03067,8.09047,328034.54146364,0
+EVT.US,D,20121023,000000,8.0508,8.06758,7.97498,8.02133,387057.687444,0
+EVT.US,D,20121024,000000,8.04154,8.12795,8.04154,8.09047,321127.77838792,0
+EVT.US,D,20121025,000000,8.11783,8.16303,8.08732,8.11783,273311.08096922,0
+EVT.US,D,20121026,000000,8.12222,8.14863,8.0366,8.07272,315393.466135,0
+EVT.US,D,20121031,000000,8.12222,8.14863,8.04574,8.0508,362332.39849231,0
+EVT.US,D,20121101,000000,8.08217,8.18964,8.07626,8.15617,300950.71771734,0
+EVT.US,D,20121102,000000,8.22339,8.25523,8.18296,8.18296,445521.87431118,0
+EVT.US,D,20121105,000000,8.17237,8.17753,8.07272,8.07626,420126.46364595,0
+EVT.US,D,20121106,000000,8.08732,8.24408,8.08732,8.22684,439479.24314777,0
+EVT.US,D,20121107,000000,8.16835,8.16835,8.03067,8.07272,428956.54944878,0
+EVT.US,D,20121108,000000,8.07272,8.09047,7.96594,7.96945,408256.18559344,0
+EVT.US,D,20121109,000000,7.95421,7.9602,7.80058,7.8741,532990.06154045,0
+EVT.US,D,20121112,000000,7.9048,7.9852,7.82557,7.85426,367320.03365599,0
+EVT.US,D,20121113,000000,7.84035,7.91014,7.80058,7.86752,448154.12079159,0
+EVT.US,D,20121114,000000,7.89097,7.89097,7.65536,7.68092,432783.26953125,0
+EVT.US,D,20121115,000000,7.62198,7.62971,7.23741,7.51812,1063860.6927474,0
+EVT.US,D,20121116,000000,7.48544,7.62416,7.40771,7.60359,448502.29044557,0
+EVT.US,D,20121119,000000,7.70599,7.81956,7.68092,7.76398,458536.28818446,0
+EVT.US,D,20121120,000000,7.67376,7.83959,7.67376,7.83433,419659.79046517,0
+EVT.US,D,20121121,000000,7.86752,7.9376,7.8246,7.89519,278103.65723037,0
+EVT.US,D,20121123,000000,7.9092,8.01389,7.9092,8.00378,107157.60064352,0
+EVT.US,D,20121126,000000,7.97498,7.99101,7.89097,7.91434,337371.15119077,0
+EVT.US,D,20121127,000000,7.92807,8.01389,7.88354,7.95421,399666.25295555,0
+EVT.US,D,20121128,000000,7.9092,7.97261,7.83071,7.88668,398074.32062199,0
+EVT.US,D,20121129,000000,7.91654,8.00865,7.91654,7.95011,382997.10641921,0
+EVT.US,D,20121130,000000,7.96945,8.01389,7.95421,8.01389,374271.8909941,0
+EVT.US,D,20121203,000000,8.01389,8.01389,7.94514,7.94514,330252.54995211,0
+EVT.US,D,20121204,000000,7.92158,7.93236,7.87867,7.87867,321860.82232809,0
+EVT.US,D,20121205,000000,7.86752,7.89519,7.81804,7.83959,381654.76558459,0
+EVT.US,D,20121206,000000,7.8246,7.89519,7.80373,7.87867,450538.87318062,0
+EVT.US,D,20121207,000000,7.88668,7.89519,7.83959,7.87324,317589.45184414,0
+EVT.US,D,20121210,000000,7.84377,7.91654,7.84377,7.89097,408647.35210229,0
+EVT.US,D,20121211,000000,7.91654,7.9602,7.88354,7.91654,397592.96558832,0
+EVT.US,D,20121212,000000,7.90414,7.91654,7.87867,7.89097,395247.01523904,0
+EVT.US,D,20121213,000000,7.87324,7.89918,7.84769,7.8577,491614.5027204,0
+EVT.US,D,20121214,000000,7.8577,7.94514,7.8246,7.94514,417248.8204817,0
+EVT.US,D,20121217,000000,7.92807,7.97261,7.88668,7.92158,445980.15786177,0
+EVT.US,D,20121218,000000,7.9376,8.01715,7.91434,7.99101,464650.23120471,0
+EVT.US,D,20121219,000000,8.00378,8.06443,7.98014,7.9852,483747.12698493,0
+EVT.US,D,20121220,000000,7.96594,7.99616,7.94514,7.96594,340005.49507875,0
+EVT.US,D,20121221,000000,7.86352,7.99616,7.86352,7.99616,465492.34033769,0
+EVT.US,D,20121224,000000,7.96945,7.99101,7.89519,7.93236,257278.49762555,0
+EVT.US,D,20121226,000000,7.96594,7.97498,7.87324,7.91434,467656.86493355,0
+EVT.US,D,20121227,000000,7.91501,7.94161,7.82557,7.89592,380902.84497643,0
+EVT.US,D,20121228,000000,7.8413,7.88422,7.80448,7.82557,355201.21280831,0
+EVT.US,D,20121231,000000,7.85523,7.8803,7.79487,7.8803,720000.16258426,0
+EVT.US,D,20130102,000000,8.02916,8.09961,7.99702,8.09047,546137.6607934,0
+EVT.US,D,20130103,000000,8.0753,8.11783,8.06758,8.11183,416703.49451763,0
+EVT.US,D,20130104,000000,8.11783,8.22063,8.09047,8.22063,514918.79805419,0
+EVT.US,D,20130107,000000,8.19136,8.26401,8.16835,8.26401,429988.4739654,0
+EVT.US,D,20130108,000000,8.26401,8.28232,8.22063,8.26401,347603.35394353,0
+EVT.US,D,20130109,000000,8.24846,8.34297,8.24846,8.32972,387352.37320534,0
+EVT.US,D,20130110,000000,8.35966,8.44253,8.35966,8.44253,662106.47057179,0
+EVT.US,D,20130111,000000,8.45034,8.46281,8.40513,8.42487,846339.60401395,0
+EVT.US,D,20130114,000000,8.40513,8.49593,8.38645,8.39874,937812.7909678,0
+EVT.US,D,20130115,000000,8.41048,8.41048,8.35518,8.37787,448429.92988495,0
+EVT.US,D,20130116,000000,8.35966,8.48897,8.35966,8.47627,750185.00339931,0
+EVT.US,D,20130117,000000,8.51632,8.65096,8.5067,8.61034,787938.33937337,0
+EVT.US,D,20130118,000000,8.61034,8.71563,8.61034,8.69463,713798.12844674,0
+EVT.US,D,20130122,000000,8.70103,8.73487,8.6013,8.63391,745554.97622361,0
+EVT.US,D,20130123,000000,8.66918,8.69112,8.605,8.6259,873312.26515986,0
+EVT.US,D,20130124,000000,8.63018,8.70103,8.605,8.63018,419799.26806752,0
+EVT.US,D,20130125,000000,8.63018,8.70914,8.63018,8.70914,485949.40491675,0
+EVT.US,D,20130128,000000,8.73021,8.74766,8.69112,8.70914,406081.17395982,0
+EVT.US,D,20130129,000000,8.70914,8.78846,8.70103,8.78846,430194.01990569,0
+EVT.US,D,20130130,000000,8.78846,8.80801,8.75433,8.75433,341564.91759523,0
+EVT.US,D,20130131,000000,8.7652,8.77532,8.63942,8.7056,498936.55249183,0
+EVT.US,D,20130201,000000,8.73956,8.79019,8.66918,8.68281,509615.50305361,0
+EVT.US,D,20130204,000000,8.63942,8.68653,8.57765,8.58936,544122.05213392,0
+EVT.US,D,20130205,000000,8.63942,8.73021,8.63942,8.7221,282035.24769056,0
+EVT.US,D,20130206,000000,8.70914,8.80154,8.605,8.73021,504088.83414851,0
+EVT.US,D,20130207,000000,8.71102,8.73021,8.65745,8.70914,403540.16470801,0
+EVT.US,D,20130208,000000,8.70914,8.74766,8.70103,8.73956,349346.299621,0
+EVT.US,D,20130211,000000,8.75433,8.77532,8.71102,8.74766,457838.90017272,0
+EVT.US,D,20130212,000000,8.73021,8.79743,8.73021,8.77997,317532.82184019,0
+EVT.US,D,20130213,000000,8.81822,8.81822,8.77094,8.81344,412950.18369954,0
+EVT.US,D,20130214,000000,8.79743,8.80801,8.75433,8.79019,449437.73421471,0
+EVT.US,D,20130215,000000,8.81344,8.82833,8.7652,8.78846,417144.99880777,0
+EVT.US,D,20130219,000000,8.82193,8.85122,8.80715,8.8349,446044.12879216,0
+EVT.US,D,20130220,000000,8.85673,8.8781,8.80154,8.81728,386894.08965477,0
+EVT.US,D,20130221,000000,8.80154,8.80715,8.68557,8.68557,473593.57701546,0
+EVT.US,D,20130222,000000,8.71275,8.75243,8.68557,8.71275,441217.99401013,0
+EVT.US,D,20130225,000000,8.74049,8.78846,8.61216,8.61216,439721.49372027,0
+EVT.US,D,20130226,000000,8.64296,8.69015,8.62503,8.68557,287747.53716418,0
+EVT.US,D,20130227,000000,8.66088,8.80715,8.66088,8.79563,352554.28447502,0
+EVT.US,D,20130228,000000,8.81259,8.88095,8.79563,8.8349,486482.14643549,0
+EVT.US,D,20130301,000000,8.81728,8.90241,8.78846,8.89308,373067.97905803,0
+EVT.US,D,20130304,000000,8.94085,9.0197,8.85673,9.0197,558920.31113199,0
+EVT.US,D,20130305,000000,9.06642,9.08646,9.0037,9.03676,546024.40078551,0
+EVT.US,D,20130306,000000,9.04906,9.06071,9.02342,9.0548,303965.74107638,0
+EVT.US,D,20130307,000000,9.06929,9.11125,9.04526,9.10171,440113.70893288,0
+EVT.US,D,20130308,000000,9.13699,9.13985,9.03676,9.10171,453734.27358932,0
+EVT.US,D,20130311,000000,9.12269,9.12269,9.07407,9.09121,363396.83282602,0
+EVT.US,D,20130312,000000,9.11697,9.12269,9.06071,9.09121,376523.45800345,0
+EVT.US,D,20130313,000000,9.10648,9.12269,9.04906,9.11697,393925.64847996,0
+EVT.US,D,20130314,000000,9.12269,9.13985,9.10171,9.11697,343105.46344373,0
+EVT.US,D,20130315,000000,9.11697,9.11697,9.04526,9.06929,441917.47942942,0
+EVT.US,D,20130318,000000,9.06071,9.11125,8.96307,8.99043,374596.98916499,0
+EVT.US,D,20130319,000000,9.02819,9.04526,8.95019,9.00273,425312.30382351,0
+EVT.US,D,20130320,000000,9.03488,9.04526,9.01208,9.04526,353911.30716253,0
+EVT.US,D,20130321,000000,9.02342,9.04526,8.99511,9.00273,362023.03087807,0
+EVT.US,D,20130322,000000,8.99511,9.04716,8.97719,9.02342,367748.9535008,0
+EVT.US,D,20130325,000000,9.11125,9.11125,8.97354,8.97719,404638.15756259,0
+EVT.US,D,20130326,000000,9.08551,9.10077,8.98386,9.04716,283367.10148742,0
+EVT.US,D,20130327,000000,9.01208,9.08551,8.99796,9.0731,276383.78303599,0
+EVT.US,D,20130328,000000,9.18276,9.18276,9.01208,9.01208,483491.24326333,0
+EVT.US,D,20130401,000000,9.03488,9.03488,8.97719,8.99796,366237.77135808,0
+EVT.US,D,20130402,000000,8.98957,9.05976,8.98386,9.0073,453083.02854376,0
+EVT.US,D,20130403,000000,8.99796,9.03488,8.93905,8.97068,369590.47733332,0
+EVT.US,D,20130404,000000,8.97068,9.0073,8.95019,8.98957,358525.60378158,0
+EVT.US,D,20130405,000000,8.89679,8.97719,8.85589,8.97719,349230.94220552,0
+EVT.US,D,20130408,000000,8.98386,8.99511,8.94743,8.98957,317940.76760945,0
+EVT.US,D,20130409,000000,9.03488,9.05976,8.99511,9.02342,334109.68244412,0
+EVT.US,D,20130410,000000,9.04716,9.11602,9.04716,9.10077,303530.5290089,0
+EVT.US,D,20130411,000000,9.11602,9.15606,9.11125,9.14462,311017.22527332,0
+EVT.US,D,20130412,000000,9.10077,9.15987,9.07978,9.15131,427951.89123036,0
+EVT.US,D,20130415,000000,9.10553,9.12269,9.05976,9.05976,458464.97632762,0
+EVT.US,D,20130416,000000,9.09599,9.16273,9.08551,9.15131,322003.44604178,0
+EVT.US,D,20130417,000000,9.11125,9.11125,9.00273,9.04526,314540.86996423,0
+EVT.US,D,20130418,000000,9.06549,9.06835,8.96592,8.99511,327714.68681163,0
+EVT.US,D,20130419,000000,8.99796,9.07215,8.98099,9.05384,288793.0948299,0
+EVT.US,D,20130422,000000,9.06835,9.12935,9.02256,9.12935,190373.29405684,0
+EVT.US,D,20130423,000000,9.17132,9.25619,9.15987,9.22758,235515.79684406,0
+EVT.US,D,20130424,000000,9.28765,9.28765,9.17132,9.19611,354252.13589008,0
+EVT.US,D,20130425,000000,9.1904,9.25619,9.1904,9.2476,427264.99025639,0
+EVT.US,D,20130426,000000,9.2476,9.26667,9.19611,9.24188,284217.60025061,0
+EVT.US,D,20130429,000000,9.23139,9.30387,9.22758,9.26667,289956.10731868,0
+EVT.US,D,20130430,000000,9.28765,9.31627,9.26667,9.31627,469407.15153744,0
+EVT.US,D,20130501,000000,9.29241,9.32961,9.27144,9.29241,321738.12398619,0
+EVT.US,D,20130502,000000,9.30768,9.36394,9.29241,9.36394,244004.00521557,0
+EVT.US,D,20130503,000000,9.41733,9.46788,9.38491,9.44883,448156.21819914,0
+EVT.US,D,20130506,000000,9.45451,9.46788,9.42687,9.4593,356485.87493521,0
+EVT.US,D,20130507,000000,9.44883,9.50983,9.4345,9.4984,374636.83990851,0
+EVT.US,D,20130508,000000,9.49363,9.5556,9.4774,9.53367,295555.13678439,0
+EVT.US,D,20130509,000000,9.49363,9.54416,9.48887,9.48887,332938.28032515,0
+EVT.US,D,20130510,000000,9.52414,9.54416,9.4593,9.53367,324112.38933745,0
+EVT.US,D,20130513,000000,9.50508,9.57277,9.4774,9.55751,290849.60293672,0
+EVT.US,D,20130514,000000,9.54988,9.64615,9.54988,9.62812,338874.99240707,0
+EVT.US,D,20130515,000000,9.61092,9.67768,9.58517,9.67768,364587.11161298,0
+EVT.US,D,20130516,000000,9.66431,9.71199,9.64615,9.71199,345867.7491925,0
+EVT.US,D,20130517,000000,9.72438,9.78352,9.7206,9.73679,337399.46619276,0
+EVT.US,D,20130520,000000,9.74829,9.8158,9.73679,9.76638,387785.48786528,0
+EVT.US,D,20130521,000000,9.7883,9.82647,9.76638,9.79885,273927.71879012,0
+EVT.US,D,20130522,000000,9.82265,9.90069,9.70534,9.70909,464037.78819891,0
+EVT.US,D,20130523,000000,9.60238,9.64999,9.57087,9.62618,605774.29848336,0
+EVT.US,D,20130524,000000,9.55846,9.6138,9.55846,9.57754,272005.44476678,0
+EVT.US,D,20130528,000000,9.76638,9.76638,9.5556,9.55846,447398.00536833,0
+EVT.US,D,20130529,000000,9.527,9.53653,9.38491,9.44497,453519.28931503,0
+EVT.US,D,20130530,000000,9.4698,9.54035,9.4698,9.49172,269732.90368191,0
+EVT.US,D,20130531,000000,9.43354,9.50124,9.19229,9.19229,744487.39577856,0
+EVT.US,D,20130603,000000,9.15987,9.19611,8.93712,8.94925,1171383.2423055,0
+EVT.US,D,20130604,000000,8.99319,9.09028,8.93151,9.00922,1422786.9013718,0
+EVT.US,D,20130605,000000,8.99796,9.00922,8.87077,8.87077,923137.23031165,0
+EVT.US,D,20130606,000000,8.87725,9.07215,8.87077,9.06451,505948.18594525,0
+EVT.US,D,20130607,000000,9.13603,9.22377,9.10077,9.21328,347359.00596348,0
+EVT.US,D,20130610,000000,9.22758,9.23711,9.10458,9.15131,359437.97606763,0
+EVT.US,D,20130611,000000,9.0443,9.15131,9.01683,9.05384,318328.78800696,0
+EVT.US,D,20130612,000000,9.0836,9.09505,8.88095,8.90805,371217.01689154,0
+EVT.US,D,20130613,000000,8.87077,9.00557,8.63391,8.99319,616975.50352612,0
+EVT.US,D,20130614,000000,9.00557,9.03201,8.93151,8.94085,284174.60339575,0
+EVT.US,D,20130617,000000,8.97622,9.03201,8.96975,8.98767,338458.65700759,0
+EVT.US,D,20130618,000000,8.95372,9.10077,8.95372,9.0836,386651.83908226,0
+EVT.US,D,20130619,000000,9.09885,9.11792,9.01494,9.02067,374988.15567382,0
+EVT.US,D,20130620,000000,8.89031,8.92961,8.69196,8.71838,573789.88198687,0
+EVT.US,D,20130621,000000,8.77369,8.78846,8.65745,8.77369,568282.08974977,0
+EVT.US,D,20130624,000000,8.5333,8.61951,8.35326,8.50306,683353.20909499,0
+EVT.US,D,20130625,000000,8.54864,8.65096,8.51374,8.63391,334318.37449576,0
+EVT.US,D,20130626,000000,8.62503,8.77369,8.61951,8.75795,560306.69752525,0
+EVT.US,D,20130627,000000,8.78942,8.91082,8.78942,8.90433,308793.97326596,0
+EVT.US,D,20130628,000000,8.91739,8.97719,8.84311,8.97068,375598.50127207,0
+EVT.US,D,20130701,000000,8.99043,9.03773,8.94743,8.97433,329696.73695027,0
+EVT.US,D,20130702,000000,8.93331,8.99043,8.90719,8.94362,424514.24024917,0
+EVT.US,D,20130703,000000,8.89679,8.93331,8.8577,8.92961,143137.57853059,0
+EVT.US,D,20130705,000000,9.02533,9.0301,8.89031,8.95113,395678.0324914,0
+EVT.US,D,20130708,000000,9.02067,9.05661,8.97433,9.02067,260248.42672218,0
+EVT.US,D,20130709,000000,9.06262,9.09885,9.0301,9.09885,360421.6602105,0
+EVT.US,D,20130710,000000,9.09885,9.09885,9.04145,9.07883,176949.8857105,0
+EVT.US,D,20130711,000000,9.21231,9.25619,9.12175,9.24188,400452.78078835,0
+EVT.US,D,20130712,000000,9.21805,9.27717,9.21805,9.27717,240161.55457643,0
+EVT.US,D,20130715,000000,9.30862,9.34012,9.28861,9.34012,283326.20204011,0
+EVT.US,D,20130716,000000,9.31912,9.33058,9.21231,9.23235,304616.98612193,0
+EVT.US,D,20130717,000000,9.25237,9.26095,9.22377,9.23711,237521.96716956,0
+EVT.US,D,20130718,000000,9.27144,9.3239,9.27144,9.29815,264909.9150112,0
+EVT.US,D,20130719,000000,9.27717,9.29815,9.26095,9.29241,180491.35836561,0
+EVT.US,D,20130722,000000,9.27622,9.2972,9.21042,9.22282,304218.47868665,0
+EVT.US,D,20130723,000000,9.26667,9.28671,9.23615,9.25524,289383.51505639,0
+EVT.US,D,20130724,000000,9.27144,9.28671,9.18848,9.24094,262554.52632794,0
+EVT.US,D,20130725,000000,9.19326,9.24952,9.15702,9.22949,283326.20204011,0
+EVT.US,D,20130726,000000,9.18087,9.22662,9.12461,9.2171,231147.9456126,0
+EVT.US,D,20130729,000000,9.17038,9.22662,9.15319,9.21042,236362.10079213,0
+EVT.US,D,20130730,000000,9.2171,9.25524,9.18087,9.22949,249134.26409293,0
+EVT.US,D,20130731,000000,9.26001,9.29241,9.16178,9.22282,385028.44563539,0
+EVT.US,D,20130801,000000,9.24952,9.37634,9.24952,9.37634,387489.75340014,0
+EVT.US,D,20130802,000000,9.38111,9.38491,9.32961,9.38111,186097.72875777,0
+EVT.US,D,20130805,000000,9.33819,9.35249,9.30293,9.31721,278913.25654625,0
+EVT.US,D,20130806,000000,9.30768,9.32198,9.22662,9.31148,281302.2037504,0
+EVT.US,D,20130807,000000,9.28671,9.30293,9.22949,9.29241,254646.25114514,0
+EVT.US,D,20130808,000000,9.30768,9.30768,9.2047,9.22949,221227.20788164,0
+EVT.US,D,20130809,000000,9.18562,9.21042,9.14081,9.16465,290215.1371516,0
+EVT.US,D,20130812,000000,9.13796,9.17038,9.09693,9.12461,252567.72025902,0
+EVT.US,D,20130813,000000,9.16178,9.16178,9.05976,9.11697,298022.7367718,0
+EVT.US,D,20130814,000000,9.0731,9.12461,9.00636,9.04716,280611.1079613,0
+EVT.US,D,20130815,000000,8.97622,9.08074,8.87906,8.9726,367230.89383495,0
+EVT.US,D,20130816,000000,8.9726,8.99319,8.94551,8.9726,279692.44345261,0
+EVT.US,D,20130819,000000,8.98004,8.98004,8.88563,8.89774,243568.79314808,0
+EVT.US,D,20130820,000000,8.87906,8.91272,8.85865,8.87906,255946.64382869,0
+EVT.US,D,20130821,000000,8.87906,8.88382,8.74947,8.77187,418339.47240985,0
+EVT.US,D,20130822,000000,8.79466,8.84311,8.78179,8.82737,295881.28365906,0
+EVT.US,D,20130823,000000,8.8311,8.90719,8.82193,8.90719,149556.69434996,0
+EVT.US,D,20130826,000000,8.9231,8.93522,8.85398,8.87447,192389.9514201,0
+EVT.US,D,20130827,000000,8.74394,8.78846,8.71563,8.7221,248424.29163587,0
+EVT.US,D,20130828,000000,8.73956,8.76244,8.71102,8.7221,251556.76981792,0
+EVT.US,D,20130829,000000,8.7221,8.74947,8.71563,8.73583,273656.10451187,0
+EVT.US,D,20130830,000000,8.78179,8.78656,8.73021,8.76709,244218.98948986,0
+EVT.US,D,20130903,000000,8.91929,8.91929,8.76807,8.80801,218004.54117475,0
+EVT.US,D,20130904,000000,8.80801,8.83766,8.78275,8.82459,362205.50533528,0
+EVT.US,D,20130905,000000,8.85025,8.85673,8.78846,8.82459,165067.02321266,0
+EVT.US,D,20130906,000000,8.85025,8.85673,8.75795,8.79019,250260.57194948,0
+EVT.US,D,20130909,000000,8.79466,8.90719,8.79466,8.90433,209978.81116893,0
+EVT.US,D,20130910,000000,8.9418,8.99043,8.91929,8.98386,220634.69024762,0
+EVT.US,D,20130911,000000,8.97165,8.97165,8.94457,8.95211,189973.73791777,0
+EVT.US,D,20130912,000000,8.94743,9.00178,8.94743,8.96307,237437.02216362,0
+EVT.US,D,20130913,000000,8.95019,8.97354,8.94648,8.94648,230924.5717081,0
+EVT.US,D,20130916,000000,9.03952,9.03952,8.96307,8.98767,290079.85436436,0
+EVT.US,D,20130917,000000,8.98386,9.02067,8.96975,8.99605,205104.43601316,0
+EVT.US,D,20130918,000000,8.98386,9.1799,8.98386,9.15606,323013.34777908,0
+EVT.US,D,20130919,000000,9.16178,9.2171,9.15319,9.18562,295270.9380608,0
+EVT.US,D,20130920,000000,9.1799,9.1799,9.03773,9.06262,221530.28327322,0
+EVT.US,D,20130923,000000,9.02067,9.07215,9.0037,9.06835,286304.52076695,0
+EVT.US,D,20130924,000000,9.04621,9.06262,9.0073,9.04239,292742.51325432,0
+EVT.US,D,20130925,000000,9.02067,9.07215,8.99796,9.04239,234511.13862563,0
+EVT.US,D,20130926,000000,9.0301,9.07883,9.0301,9.07597,212485.2131961,0
+EVT.US,D,20130927,000000,9.0301,9.05193,9.0073,9.05193,184930.52145389,0
+EVT.US,D,20130930,000000,9.0037,9.05193,8.96592,9.0037,270078.97592833,0
+EVT.US,D,20131001,000000,8.96592,9.06262,8.96592,9.05756,210898.52438139,0
+EVT.US,D,20131002,000000,8.97354,9.02533,8.95019,9.02533,191285.66634286,0
+EVT.US,D,20131003,000000,8.99796,9.02533,8.90624,8.93809,279543.52751626,0
+EVT.US,D,20131004,000000,8.90805,8.97719,8.90241,8.9418,286160.8483495,0
+EVT.US,D,20131007,000000,8.86417,8.91461,8.86047,8.87725,295712.44235094,0
+EVT.US,D,20131008,000000,8.85673,8.97719,8.79743,8.83396,357658.32575797,0
+EVT.US,D,20131009,000000,8.83396,8.83396,8.77369,8.79019,308618.83973519,0
+EVT.US,D,20131010,000000,8.86047,9.0037,8.84407,8.99605,261477.50754889,0
+EVT.US,D,20131011,000000,8.96592,9.06835,8.96592,9.02067,248948.64352439,0
+EVT.US,D,20131014,000000,8.96116,9.03773,8.93151,9.02533,209928.47338762,0
+EVT.US,D,20131015,000000,9.01398,9.03773,8.97354,8.99043,235251.52349223,0
+EVT.US,D,20131016,000000,9.0037,9.09028,9.0037,9.09028,288623.20481803,0
+EVT.US,D,20131017,000000,9.07597,9.24666,9.05193,9.24666,259802.72761694,0
+EVT.US,D,20131018,000000,9.23615,9.29241,9.2047,9.27622,256055.7090215,0
+EVT.US,D,20131021,000000,9.30576,9.33533,9.28765,9.33151,172134.23796624,0
+EVT.US,D,20131022,000000,9.33915,9.42212,9.33915,9.40876,210414.02323641,0
+EVT.US,D,20131023,000000,9.39541,9.40207,9.33437,9.35821,304543.57685753,0
+EVT.US,D,20131024,000000,9.37729,9.37729,9.32294,9.34391,168348.41733107,0
+EVT.US,D,20131025,000000,9.31148,9.39064,9.31148,9.37157,225257.37649688,0
+EVT.US,D,20131028,000000,9.38204,9.39541,9.33058,9.36586,228795.70304066,0
+EVT.US,D,20131029,000000,9.39064,9.41544,9.38204,9.41544,194571.25527639,0
+EVT.US,D,20131030,000000,9.42401,9.42687,9.34391,9.39064,271484.23898958,0
+EVT.US,D,20131031,000000,9.41544,9.42687,9.35345,9.41544,307798.75338153,0
+EVT.US,D,20131101,000000,9.39541,9.42401,9.33437,9.39064,241715.73357402,0
+EVT.US,D,20131104,000000,9.39541,9.42021,9.36586,9.40876,252564.57414768,0
+EVT.US,D,20131105,000000,9.35345,9.43831,9.33915,9.40207,212363.56355795,0
+EVT.US,D,20131106,000000,9.40207,9.43831,9.36586,9.39064,387886.16342786,0
+EVT.US,D,20131107,000000,9.39064,9.40207,9.31721,9.32294,451199.55656017,0
+EVT.US,D,20131108,000000,9.29623,9.31721,9.27051,9.31148,464753.00417487,0
+EVT.US,D,20131111,000000,9.31148,9.37157,9.30576,9.33058,285358.58996005,0
+EVT.US,D,20131112,000000,9.28671,9.31721,9.27051,9.30576,381244.72240777,0
+EVT.US,D,20131113,000000,9.26478,9.34391,9.25904,9.33437,284080.22005581,0
+EVT.US,D,20131114,000000,9.35345,9.42021,9.33437,9.42021,235453.9233212,0
+EVT.US,D,20131115,000000,9.42687,9.46502,9.39541,9.43831,478971.32998422,0
+EVT.US,D,20131118,000000,9.45451,9.46502,9.40876,9.43261,295814.16661732,0
+EVT.US,D,20131119,000000,9.41544,9.42687,9.38587,9.42212,190034.56273686,0
+EVT.US,D,20131120,000000,9.42115,9.43163,9.36488,9.38872,300129.5826599,0
+EVT.US,D,20131121,000000,9.41354,9.44213,9.39445,9.42401,254638.91021868,0
+EVT.US,D,20131122,000000,9.43163,9.45451,9.40684,9.44213,300682.24955042,0
+EVT.US,D,20131125,000000,9.44784,9.46788,9.41926,9.42401,278269.35242715,0
+EVT.US,D,20131126,000000,9.42115,9.42593,9.41354,9.42593,224472.94607164,0
+EVT.US,D,20131127,000000,9.42115,9.4593,9.41354,9.45451,243669.46871068,0
+EVT.US,D,20131129,000000,9.47267,9.51175,9.46788,9.46788,182689.44148233,0
+EVT.US,D,20131202,000000,9.4774,9.4774,9.42593,9.43737,258374.39307258,0
+EVT.US,D,20131203,000000,9.42115,9.43163,9.37539,9.39445,272099.82810671,0
+EVT.US,D,20131204,000000,9.38111,9.41354,9.32865,9.38491,286608.6448623,0
+EVT.US,D,20131205,000000,9.37157,9.37157,9.29434,9.32677,215481.35988713,0
+EVT.US,D,20131206,000000,9.35631,9.38491,9.32198,9.32865,330824.09351061,0
+EVT.US,D,20131209,000000,9.34298,9.36488,9.3096,9.32865,384554.43152815,0
+EVT.US,D,20131210,000000,9.31627,9.32865,9.30576,9.31627,291086.60999033,0
+EVT.US,D,20131211,000000,9.30007,9.30007,9.2476,9.25237,378416.36832104,0
+EVT.US,D,20131212,000000,9.2476,9.25237,9.18943,9.21138,362404.75905292,0
+EVT.US,D,20131213,000000,9.22282,9.22758,9.18562,9.2066,257663.37191175,0
+EVT.US,D,20131216,000000,9.23235,9.25714,9.2066,9.22282,331974.52155404,0
+EVT.US,D,20131217,000000,9.23235,9.28478,9.2066,9.27238,337092.19598608,0
+EVT.US,D,20131218,000000,9.28003,9.40018,9.25714,9.38872,488513.48565166,0
+EVT.US,D,20131219,000000,9.33819,9.43737,9.32865,9.43737,360960.69395192,0
+EVT.US,D,20131220,000000,9.4364,9.5556,9.42974,9.5308,394399.66258716,0
+EVT.US,D,20131223,000000,9.56131,9.69005,9.56131,9.67669,481534.36201534,0
+EVT.US,D,20131224,000000,9.67669,9.74537,9.66335,9.73865,206195.0879413,0
+EVT.US,D,20131226,000000,9.74537,9.77972,9.71577,9.77972,282494.57994491,0
+EVT.US,D,20131227,000000,9.76445,9.82736,9.71199,9.71577,287682.51753,0
+EVT.US,D,20131230,000000,9.80346,9.80346,9.61092,9.63002,314405.587177,0
+EVT.US,D,20131231,000000,9.70629,9.70629,9.63474,9.67669,278496.92114676,0
+EVT.US,D,20140102,000000,9.63857,9.63857,9.56704,9.60042,264040.53958002,0
+EVT.US,D,20140103,000000,9.5966,9.61658,9.57182,9.6042,236081.04817989,0
+EVT.US,D,20140106,000000,9.5966,9.5966,9.55943,9.58421,368117.04852655,0
+EVT.US,D,20140107,000000,9.63002,9.671,9.58803,9.66335,344841.06819476,0
+EVT.US,D,20140108,000000,9.64241,9.73104,9.62427,9.72157,266967.47182179,0
+EVT.US,D,20140109,000000,9.71199,9.72157,9.66527,9.69575,276735.0988013,0
+EVT.US,D,20140110,000000,9.69575,9.79689,9.69575,9.79689,313047.5157857,0
+EVT.US,D,20140113,000000,9.75014,9.77019,9.65768,9.67669,228655.17673454,0
+EVT.US,D,20140114,000000,9.671,9.73104,9.64241,9.73104,293040.345127,0
+EVT.US,D,20140115,000000,9.75014,9.79689,9.75014,9.77972,225255.27908932,0
+EVT.US,D,20140116,000000,9.79689,9.81031,9.77399,9.80346,280564.96499512,0
+EVT.US,D,20140117,000000,9.77399,9.79306,9.75014,9.7549,309485.06905503,0
+EVT.US,D,20140121,000000,9.79306,9.82363,9.72534,9.8158,292703.71121456,0
+EVT.US,D,20140122,000000,9.81492,9.92653,9.80062,9.90936,397587.72206941,0
+EVT.US,D,20140123,000000,9.86853,9.87307,9.76162,9.79689,257683.29728351,0
+EVT.US,D,20140124,000000,9.74254,9.75674,9.56896,9.57467,302761.82914032,0
+EVT.US,D,20140127,000000,9.62618,9.62618,9.46502,9.47454,298062.58751531,0
+EVT.US,D,20140128,000000,9.48408,9.57467,9.48408,9.5556,270117.77796807,0
+EVT.US,D,20140129,000000,9.51843,9.5556,9.44213,9.48408,297448.04710197,0
+EVT.US,D,20140130,000000,9.54988,9.58041,9.50793,9.53176,279923.15828356,0
+EVT.US,D,20140131,000000,9.47836,9.57467,9.4593,9.51746,285459.26552264,0
+EVT.US,D,20140203,000000,9.50793,9.52223,9.28956,9.31531,366081.51449528,0
+EVT.US,D,20140204,000000,9.33246,9.41926,9.32771,9.41926,269725.56275546,0
+EVT.US,D,20140205,000000,9.38111,9.42687,9.33819,9.41926,232651.7868289,0
+EVT.US,D,20140206,000000,9.40018,9.50793,9.40018,9.50793,258603.01049598,0
+EVT.US,D,20140207,000000,9.527,9.65768,9.52223,9.65192,298881.62516522,0
+EVT.US,D,20140210,000000,9.65192,9.6796,9.63664,9.67379,221602.64383383,0
+EVT.US,D,20140211,000000,9.68435,9.80346,9.66815,9.80062,184107.28898891,0
+EVT.US,D,20140212,000000,9.79689,9.85586,9.77778,9.82559,265140.62984216,0
+EVT.US,D,20140213,000000,9.78538,9.87307,9.76162,9.83794,247230.86673757,0
+EVT.US,D,20140214,000000,9.83205,9.88461,9.80062,9.88461,264234.54977877,0
+EVT.US,D,20140218,000000,9.85586,9.88184,9.82559,9.88184,216499.65125468,0
+EVT.US,D,20140219,000000,9.83108,9.89418,9.83108,9.84635,537716.56946366,0
+EVT.US,D,20140220,000000,9.84166,9.87987,9.82168,9.87987,241644.42171719,0
+EVT.US,D,20140221,000000,9.89418,9.92466,9.87119,9.88638,180073.97426234,0
+EVT.US,D,20140224,000000,9.88638,9.95802,9.88638,9.92466,194557.62212728,0
+EVT.US,D,20140225,000000,9.88638,9.94559,9.88362,9.91222,305323.81246767,0
+EVT.US,D,20140226,000000,9.93794,9.94858,9.8998,9.92929,171283.73920304,0
+EVT.US,D,20140227,000000,9.94559,9.98763,9.92929,9.98763,449325.52291056,0
+EVT.US,D,20140228,000000,10.0009,10.0296,9.97034,10.0105,274473.0447542,0
+EVT.US,D,20140303,000000,9.96468,9.977,9.93794,9.97034,222694.34446574,0
+EVT.US,D,20140304,000000,10.0162,10.1114,10.0162,10.106,384156.97279666,0
+EVT.US,D,20140305,000000,10.1114,10.1363,10.0695,10.1267,277235.33050296,0
+EVT.US,D,20140306,000000,10.1449,10.1543,10.0754,10.0916,378843.19075831,0
+EVT.US,D,20140307,000000,10.1221,10.1306,10.0457,10.0847,304589.71982374,0
+EVT.US,D,20140310,000000,10.0695,10.1114,10.0457,10.104,189510.2108483,0
+EVT.US,D,20140311,000000,10.0847,10.1306,10.0581,10.0639,257226.06243671,0
+EVT.US,D,20140312,000000,10.0229,10.0524,10.0046,10.0524,213237.13380424,0
+EVT.US,D,20140313,000000,10.0801,10.0801,9.96567,10.0009,308167.89711106,0
+EVT.US,D,20140314,000000,10.0009,10.0162,9.977,10.0009,130422.04523377,0
+EVT.US,D,20140317,000000,10.0229,10.0581,10.0009,10.0105,285770.73054444,0
+EVT.US,D,20140318,000000,10.0457,10.1114,10.0229,10.106,229628.37383965,0
+EVT.US,D,20140319,000000,10.1267,10.1306,10.0229,10.0581,249438.38818826,0
+EVT.US,D,20140320,000000,10.0134,10.0629,9.99032,10.0629,195239.27958238,0
+EVT.US,D,20140321,000000,10.0744,10.097,10.0342,10.0342,164976.83468782,0
+EVT.US,D,20140324,000000,10.0342,10.0744,9.99996,10.0401,276419.43896439,0
+EVT.US,D,20140325,000000,10.0562,10.0907,10.0342,10.0562,161425.92369871,0
+EVT.US,D,20140326,000000,10.0837,10.1096,10.0287,10.0429,177639.9327958,0
+EVT.US,D,20140327,000000,10.0342,10.0686,10.0095,10.0686,149195.94025066,0
+EVT.US,D,20140328,000000,10.0744,10.1296,10.0744,10.105,186320.0539585,0
+EVT.US,D,20140331,000000,10.139,10.1765,10.1267,10.1706,256989.05538308,0
+EVT.US,D,20140401,000000,10.183,10.246,10.1706,10.2316,311919.11052158,0
+EVT.US,D,20140402,000000,10.2193,10.2355,10.2069,10.2069,592647.67330593,0
+EVT.US,D,20140403,000000,10.2069,10.2231,10.0505,10.2022,286376.88132758,0
+EVT.US,D,20140404,000000,10.2355,10.268,10.1489,10.183,351387.07717116,0
+EVT.US,D,20140407,000000,10.1706,10.1706,10.0686,10.0837,205539.64808063,0
+EVT.US,D,20140408,000000,10.0686,10.105,10.0209,10.0744,219136.0925502,0
+EVT.US,D,20140409,000000,10.1173,10.1639,10.0686,10.1593,421841.09432144,0
+EVT.US,D,20140410,000000,10.1706,10.181,10.0342,10.0629,313047.5157857,0
+EVT.US,D,20140411,000000,10.0505,10.0505,9.96845,9.99996,142455.92107552,0
+EVT.US,D,20140414,000000,10.0401,10.0401,9.96845,10.0209,231504.50489681,0
+EVT.US,D,20140415,000000,10.0287,10.0744,9.96845,10.0744,215816.9450958,0
+EVT.US,D,20140416,000000,10.1173,10.1706,10.097,10.1706,216711.48941764,0
+EVT.US,D,20140417,000000,10.1489,10.181,10.1212,10.181,159422.89948452,0
+EVT.US,D,20140421,000000,10.1525,10.182,10.1469,10.1801,191818.40786161,0
+EVT.US,D,20140422,000000,10.1801,10.2316,10.1525,10.2222,182121.04403515,0
+EVT.US,D,20140423,000000,10.2069,10.2508,10.1631,10.2279,325563.79536489,0
+EVT.US,D,20140424,000000,10.245,10.2746,10.2116,10.2583,261538.33236796,0
+EVT.US,D,20140425,000000,10.2279,10.245,10.2002,10.2279,140277.76333057,0
+EVT.US,D,20140428,000000,10.2403,10.2631,10.1879,10.2316,177927.2776307,0
+EVT.US,D,20140429,000000,10.245,10.307,10.245,10.2746,230746.29206599,0
+EVT.US,D,20140430,000000,10.2746,10.3767,10.268,10.3585,232040.39252689,0
+EVT.US,D,20140501,000000,10.3348,10.3871,10.3348,10.3767,208311.37216341,0
+EVT.US,D,20140502,000000,10.3518,10.3947,10.3518,10.3699,225475.5068825,0
+EVT.US,D,20140505,000000,10.3432,10.3997,10.3023,10.3947,214048.83052768,0
+EVT.US,D,20140506,000000,10.3767,10.3947,10.3461,10.3947,239678.10213521,0
+EVT.US,D,20140507,000000,10.3824,10.407,10.3136,10.407,214153.70090539,0
+EVT.US,D,20140508,000000,10.3947,10.431,10.3699,10.3767,213154.28620585,0
+EVT.US,D,20140509,000000,10.3767,10.3997,10.3375,10.3997,195903.10907325,0
+EVT.US,D,20140512,000000,10.407,10.4386,10.3824,10.4356,296351.10295117,0
+EVT.US,D,20140513,000000,10.4175,10.4509,10.4175,10.4356,246708.61225659,0
+EVT.US,D,20140514,000000,10.412,10.4356,10.3947,10.407,237918.37719728,0
+EVT.US,D,20140515,000000,10.3824,10.3947,10.326,10.3767,234177.65082451,0
+EVT.US,D,20140516,000000,10.3518,10.4175,10.3348,10.407,165329.19915692,0
+EVT.US,D,20140519,000000,10.412,10.4587,10.407,10.4587,158937.34963575,0
+EVT.US,D,20140520,000000,10.4509,10.4509,10.3824,10.4263,184149.23713999,0
+EVT.US,D,20140521,000000,10.4614,10.4892,10.4386,10.4748,313911.64769799,0
+EVT.US,D,20140522,000000,10.4959,10.576,10.4892,10.5359,182399.99923986,0
+EVT.US,D,20140523,000000,10.5559,10.5816,10.5396,10.5816,164086.48518111,0
+EVT.US,D,20140527,000000,10.5969,10.6226,10.5396,10.576,211512.01609099,0
+EVT.US,D,20140528,000000,10.5702,10.5903,10.5521,10.5854,206161.52942044,0
+EVT.US,D,20140529,000000,10.6045,10.6226,10.576,10.6226,235701.41741259,0
+EVT.US,D,20140530,000000,10.6102,10.6483,10.5903,10.6389,243519.50407056,0
+EVT.US,D,20140602,000000,10.6265,10.6636,10.6226,10.6636,201461.23909166,0
+EVT.US,D,20140603,000000,10.6483,10.6542,10.6226,10.6455,164372.78131225,0
+EVT.US,D,20140604,000000,10.6389,10.6588,10.6141,10.6542,169397.12110811,0
+EVT.US,D,20140605,000000,10.6455,10.6542,10.6045,10.6455,259994.64040813,0
+EVT.US,D,20140606,000000,10.633,10.677,10.633,10.6588,221356.19844624,0
+EVT.US,D,20140609,000000,10.6542,10.6961,10.6542,10.6722,193064.26794875,0
+EVT.US,D,20140610,000000,10.6722,10.7037,10.6542,10.7037,217116.28907557,0
+EVT.US,D,20140611,000000,10.6903,10.7629,10.6818,10.7466,322248.84272561,0
+EVT.US,D,20140612,000000,10.7496,10.7496,10.6455,10.6636,205834.33384199,0
+EVT.US,D,20140613,000000,10.6903,10.7496,10.6903,10.7466,213244.47473067,0
+EVT.US,D,20140616,000000,10.7466,10.755,10.7104,10.7426,162816.50490708,0
+EVT.US,D,20140617,000000,10.7496,10.7629,10.717,10.7629,194515.6739762,0
+EVT.US,D,20140618,000000,10.7668,10.8734,10.7668,10.8734,284767.12102978,0
+EVT.US,D,20140619,000000,10.9135,10.9135,10.8553,10.8954,210083.68154663,0
+EVT.US,D,20140620,000000,10.9135,10.9135,10.8334,10.8495,199204.42856343,0
+EVT.US,D,20140623,000000,10.861,10.8657,10.8086,10.8495,317837.9946393,0
+EVT.US,D,20140624,000000,10.841,10.8773,10.7934,10.8134,301219.18588426,0
+EVT.US,D,20140625,000000,10.8134,10.8219,10.7686,10.7934,235349.05294349,0
+EVT.US,D,20140626,000000,10.8134,10.8134,10.7436,10.8086,172525.40447508,0
+EVT.US,D,20140627,000000,10.7875,10.8468,10.7686,10.8468,173616.05640323,0
+EVT.US,D,20140630,000000,10.8734,10.9287,10.8181,10.8886,411700.12879729,0
+EVT.US,D,20140701,000000,10.901,10.9364,10.8657,10.9364,211552.91553829,0
+EVT.US,D,20140702,000000,10.9135,10.9249,10.8334,10.8686,320641.17983537,0
+EVT.US,D,20140703,000000,10.882,10.882,10.841,10.8686,200892.84164451,0
+EVT.US,D,20140707,000000,10.8468,10.8773,10.8334,10.8734,294090.09760782,0
+EVT.US,D,20140708,000000,10.861,10.8734,10.7809,10.8734,347726.05228544,0
+EVT.US,D,20140709,000000,10.8734,10.9192,10.8553,10.8954,294719.31987406,0
+EVT.US,D,20140710,000000,10.8277,10.8686,10.7782,10.7875,330123.55938753,0
+EVT.US,D,20140711,000000,10.7875,10.8334,10.7809,10.8277,170409.12025298,0
+EVT.US,D,20140714,000000,10.8468,10.901,10.8468,10.8686,162636.12785743,0
+EVT.US,D,20140715,000000,10.8773,10.8773,10.8086,10.8553,213550.69623358,0
+EVT.US,D,20140716,000000,10.8886,10.9069,10.8686,10.8886,228670.9072912,0
+EVT.US,D,20140717,000000,10.8686,10.8773,10.8086,10.8181,236149.2139254,0
+EVT.US,D,20140718,000000,10.841,10.861,10.7809,10.8468,267504.40815564,0
+EVT.US,D,20140721,000000,10.8181,10.841,10.7732,10.8134,311781.73032679,0
+EVT.US,D,20140722,000000,10.8449,10.9106,10.8449,10.8926,258597.76697709,0
+EVT.US,D,20140723,000000,10.9106,10.9707,10.8991,10.941,229907.32904435,0
+EVT.US,D,20140724,000000,10.9535,10.964,10.9277,10.964,155738.80311573,0
+EVT.US,D,20140725,000000,10.964,10.964,10.9172,10.9172,147391.12105035,0
+EVT.US,D,20140728,000000,10.9277,10.9354,10.8743,10.9059,254540.33206366,0
+EVT.US,D,20140729,000000,10.9106,10.9535,10.9059,10.9277,152170.0641624,0
+EVT.US,D,20140730,000000,10.9535,10.9535,10.8391,10.8868,267136.31312991,0
+EVT.US,D,20140731,000000,10.8476,10.8591,10.6542,10.6856,430400.61454978,0
+EVT.US,D,20140801,000000,10.6856,10.7027,10.5435,10.6083,263656.71399761,0
+EVT.US,D,20140804,000000,10.6571,10.6626,10.5378,10.574,234450.31380655,0
+EVT.US,D,20140805,000000,10.5435,10.553,10.431,10.4509,293746.12276895,0
+EVT.US,D,20140806,000000,10.3852,10.4872,10.3604,10.4587,378755.09964103,0
+EVT.US,D,20140807,000000,10.4623,10.5025,10.4253,10.431,203522.99071735,0
+EVT.US,D,20140808,000000,10.4203,10.5121,10.4175,10.5053,240484.55533975,0
+EVT.US,D,20140811,000000,10.553,10.6427,10.553,10.6427,210572.37750674,0
+EVT.US,D,20140812,000000,10.6207,10.6379,10.5836,10.6207,190373.29405684,0
+EVT.US,D,20140813,000000,10.6255,10.6856,10.5893,10.676,214771.38743009,0
+EVT.US,D,20140814,000000,10.6961,10.7791,10.6704,10.7702,217908.06042726,0
+EVT.US,D,20140815,000000,10.7791,10.7847,10.6856,10.716,150608.54423835,0
+EVT.US,D,20140818,000000,10.7752,10.7847,10.7569,10.7668,228229.40300105,0
+EVT.US,D,20140819,000000,10.7752,10.9221,10.7752,10.9106,163695.31867225,0
+EVT.US,D,20140820,000000,10.8906,10.9287,10.8734,10.902,204981.73767123,0
+EVT.US,D,20140821,000000,10.9078,10.9459,10.8791,10.8906,213854.82032892,0
+EVT.US,D,20140822,000000,10.8734,10.8973,10.8476,10.8553,231632.4467576,0
+EVT.US,D,20140825,000000,10.8973,10.9153,10.862,10.8829,202609.56972754,0
+EVT.US,D,20140826,000000,10.9153,10.9553,10.8973,10.9459,307789.31504753,0
+EVT.US,D,20140827,000000,10.9553,10.9783,10.9354,10.9525,193634.76280347,0
+EVT.US,D,20140828,000000,10.9078,10.9354,10.8829,10.9354,200309.76234446,0
+EVT.US,D,20140829,000000,10.9631,10.9678,10.9258,10.9384,253626.91107384,0
+EVT.US,D,20140902,000000,10.9525,10.9678,10.9202,10.9384,266340.34696311,0
+EVT.US,D,20140903,000000,10.9525,10.9899,10.9354,10.9631,177632.59186935,0
+EVT.US,D,20140904,000000,10.9553,10.9783,10.9384,10.9384,278117.29037947,0
+EVT.US,D,20140905,000000,10.9525,10.9525,10.9153,10.9153,202856.01511513,0
+EVT.US,D,20140908,000000,10.9153,10.9354,10.8553,10.8696,226552.52566154,0
+EVT.US,D,20140909,000000,10.8734,10.8734,10.8028,10.8219,165036.61080312,0
+EVT.US,D,20140910,000000,10.842,10.862,10.8095,10.862,210623.76399181,0
+EVT.US,D,20140911,000000,10.8342,10.862,10.7885,10.862,219573.40202522,0
+EVT.US,D,20140912,000000,10.8342,10.8667,10.8028,10.8134,189680.1008602,0
+EVT.US,D,20140915,000000,10.8095,10.819,10.7732,10.7885,189229.15823605,0
+EVT.US,D,20140916,000000,10.7885,10.8973,10.7809,10.8829,179161.6019763,0
+EVT.US,D,20140917,000000,10.902,10.9202,10.8667,10.9202,148813.16337203,0
+EVT.US,D,20140918,000000,10.9202,10.9983,10.9153,10.983,191867.69693913,0
+EVT.US,D,20140919,000000,11.0185,11.0422,10.9869,11.0269,208974.15295051,0
+EVT.US,D,20140922,000000,10.9926,11.0087,10.8991,10.9182,175672.56451002,0
+EVT.US,D,20140923,000000,10.8991,10.9364,10.8649,10.8667,122250.54540294,0
+EVT.US,D,20140924,000000,10.8935,10.9497,10.8582,10.942,149691.97713721,0
+EVT.US,D,20140925,000000,10.9325,10.9325,10.8057,10.8316,183922.71712414,0
+EVT.US,D,20140926,000000,10.8316,10.9182,10.7791,10.882,171346.66142967,0
+EVT.US,D,20140929,000000,10.7895,10.8649,10.7516,10.8476,312309.22832664,0
+EVT.US,D,20140930,000000,10.8649,10.8725,10.7742,10.8057,306842.33553686,0
+EVT.US,D,20141001,000000,10.7895,10.7895,10.6894,10.7076,190622.88555576,0
+EVT.US,D,20141002,000000,10.7007,10.7007,10.4844,10.6112,338210.11421242,0
+EVT.US,D,20141003,000000,10.6284,10.7265,10.6151,10.6597,246102.46147344,0
+EVT.US,D,20141006,000000,10.7265,10.7516,10.6597,10.6827,291266.98703999,0
+EVT.US,D,20141007,000000,10.6455,10.6894,10.6112,10.6284,210084.73025041,0
+EVT.US,D,20141008,000000,10.5969,10.8248,10.5969,10.8163,228424.46190359,0
+EVT.US,D,20141009,000000,10.7791,10.8124,10.5969,10.6151,238342.05352322,0
+EVT.US,D,20141010,000000,10.5854,10.6226,10.3681,10.3852,312060.68553149,0
+EVT.US,D,20141013,000000,10.3852,10.431,10.205,10.2222,507694.27773405,0
+EVT.US,D,20141014,000000,10.268,10.3042,10.1363,10.184,383200.55495197,0
+EVT.US,D,20141015,000000,10.041,10.1505,9.88638,10.1087,705451.49508513,0
+EVT.US,D,20141016,000000,10.0046,10.3089,9.95136,10.3042,711561.24329027,0
+EVT.US,D,20141017,000000,10.4844,10.5816,10.3328,10.4175,371306.15671258,0
+EVT.US,D,20141020,000000,10.3784,10.4623,10.3784,10.4623,250573.08567505,0
+EVT.US,D,20141021,000000,10.513,10.6827,10.492,10.676,341171.65367883,0
+EVT.US,D,20141022,000000,10.7056,10.755,10.6473,10.6542,214983.22559305,0
+EVT.US,D,20141023,000000,10.755,10.8143,10.755,10.7782,236140.82429517,0
+EVT.US,D,20141024,000000,10.7943,10.8229,10.7516,10.8229,135543.91448093,0
+EVT.US,D,20141027,000000,10.7732,10.7943,10.7426,10.7686,250799.6056909,0
+EVT.US,D,20141028,000000,10.8095,10.8716,10.8038,10.8667,276334.49395846,0
+EVT.US,D,20141029,000000,10.8801,10.9049,10.7782,10.8439,258244.35380422,0
+EVT.US,D,20141030,000000,10.8229,10.8991,10.7943,10.8514,220057.90317023,0
+EVT.US,D,20141031,000000,10.9716,10.9792,10.9097,10.9325,280552.3805498,0
+EVT.US,D,20141103,000000,10.9354,11.0079,10.9354,10.9963,219289.20330164,0
+EVT.US,D,20141104,000000,10.9716,10.9765,10.8296,10.8716,599463.19915302,0
+EVT.US,D,20141105,000000,10.9325,10.9593,10.9097,10.941,300058.27080306,0
+EVT.US,D,20141106,000000,10.9354,11.0116,10.9277,10.9917,270529.91855247,0
+EVT.US,D,20141107,000000,11.0032,11.0269,10.9488,10.9792,205770.36291158,0
+EVT.US,D,20141110,000000,10.9765,11.0594,10.9765,11.0526,211928.35149047,0
+EVT.US,D,20141111,000000,11.0526,11.1185,11.0327,11.1185,212855.4056294,0
+EVT.US,D,20141112,000000,11.0918,11.107,11.0594,11.0918,161709.07371851,0
+EVT.US,D,20141113,000000,11.0918,11.1185,11.0327,11.0594,213144.84787187,0
+EVT.US,D,20141114,000000,11.0471,11.0594,10.986,11.0032,146229.15726536,0
+EVT.US,D,20141117,000000,10.986,11.0116,10.9535,11.0116,300405.39175326,0
+EVT.US,D,20141118,000000,11.0079,11.0775,11.0032,11.0594,202926.27826821,0
+EVT.US,D,20141119,000000,11.0632,11.0812,11.0097,11.0689,192188.60029492,0
+EVT.US,D,20141120,000000,11.0403,11.1098,11.0146,11.1098,230399.17111579,0
+EVT.US,D,20141121,000000,11.1757,11.2023,11.1261,11.1357,246333.17630441,0
+EVT.US,D,20141124,000000,11.15,11.169,11.1328,11.1452,306699.71182318,0
+EVT.US,D,20141125,000000,11.1585,11.189,11.1452,11.188,200963.10479756,0
+EVT.US,D,20141126,000000,11.21,11.2519,11.1957,11.2519,208803.21423484,0
+EVT.US,D,20141128,000000,11.2519,11.2519,11.1957,11.2233,95265.299811695,0
+EVT.US,D,20141201,000000,11.1653,11.189,11.0452,11.0632,253013.41936425,0
+EVT.US,D,20141202,000000,11.0452,11.1357,11.0452,11.1328,168995.46756152,0
+EVT.US,D,20141203,000000,11.1098,11.1653,11.1098,11.1653,176532.50160722,0
+EVT.US,D,20141204,000000,11.1357,11.1653,11.0975,11.1328,214664.4196448,0
+EVT.US,D,20141205,000000,11.1098,11.1413,11.1098,11.1328,172628.17744525,0
+EVT.US,D,20141208,000000,11.0975,11.1357,11.0497,11.0822,176729.6579173,0
+EVT.US,D,20141209,000000,11.0097,11.0497,10.9746,11.0497,277834.14035966,0
+EVT.US,D,20141210,000000,10.9953,11.0194,10.8763,10.8954,265934.49860138,0
+EVT.US,D,20141211,000000,10.9374,11.1098,10.9135,11.0689,532280.08908339,0
+EVT.US,D,20141212,000000,11.0403,11.0812,10.9374,10.9517,399214.26162764,0
+EVT.US,D,20141215,000000,10.9953,11.0194,10.8248,10.8591,380717.2244079,0
+EVT.US,D,20141216,000000,10.8316,10.901,10.7476,10.7569,433812.04793656,0
+EVT.US,D,20141217,000000,10.7516,10.9249,10.7516,10.9249,282707.46681165,0
+EVT.US,D,20141218,000000,10.9983,11.1585,10.9983,11.15,251445.60721757,0
+EVT.US,D,20141219,000000,11.1815,11.2606,11.1815,11.2366,304923.20762483,0
+EVT.US,D,20141222,000000,11.2758,11.2758,11.2062,11.2062,281616.81488352,0
+EVT.US,D,20141223,000000,11.2139,11.3827,11.2139,11.3454,390891.74845292,0
+EVT.US,D,20141224,000000,11.3922,11.4207,11.3454,11.3988,182304.56719616,0
+EVT.US,D,20141226,000000,11.4313,11.4313,11.3435,11.3492,229091.4375058,0
+EVT.US,D,20141229,000000,11.3435,11.3561,11.2777,11.3102,303081.68379233,0
+EVT.US,D,20141230,000000,11.3102,11.3435,11.2406,11.3226,273351.98041652,0
+EVT.US,D,20141231,000000,11.3969,11.4179,11.3379,11.3874,358192.11598048,0
+EVT.US,D,20150102,000000,11.4179,11.4179,11.2016,11.2406,397684.20281693,0
+EVT.US,D,20150105,000000,11.2233,11.2366,10.902,11.0079,546727.03231613,0
+EVT.US,D,20150106,000000,11.0432,11.0719,10.9306,10.9963,389731.88207549,0
+EVT.US,D,20150107,000000,11.1014,11.108,11.0116,11.0194,583926.65269591,0
+EVT.US,D,20150108,000000,11.0945,11.1681,11.0881,11.1357,854416.72050484,0
+EVT.US,D,20150109,000000,11.1547,11.1547,11.0881,11.1403,343438.95124483,0
+EVT.US,D,20150112,000000,11.1547,11.1547,11.0116,11.1309,274993.20182761,0
+EVT.US,D,20150113,000000,11.1871,11.2519,11.0221,11.0945,419659.79046517,0
+EVT.US,D,20150114,000000,10.9306,11.0269,10.9268,11.0269,283129.04573003,0
+EVT.US,D,20150115,000000,11.0659,11.0659,10.9583,11.0079,278744.41523814,0
+EVT.US,D,20150116,000000,11.0269,11.189,11.0269,11.189,294609.20597748,0
+EVT.US,D,20150120,000000,11.1948,11.233,11.1309,11.2233,238186.84536422,0
+EVT.US,D,20150121,000000,11.2282,11.2672,11.1805,11.2672,245362.07660686,0
+EVT.US,D,20150122,000000,11.2835,11.4026,11.2519,11.3874,250055.02600918,0
+EVT.US,D,20150123,000000,11.3969,11.4379,11.3739,11.3807,205523.91752399,0
+EVT.US,D,20150126,000000,11.3625,11.3912,11.3025,11.3379,215819.04250337,0
+EVT.US,D,20150127,000000,11.2519,11.3435,11.2282,11.2988,282585.8171735,0
+EVT.US,D,20150128,000000,11.3912,11.4026,11.2016,11.21,312076.41608814,0
+EVT.US,D,20150129,000000,11.233,11.2777,11.1547,11.2777,176874.37903855,0
+EVT.US,D,20150130,000000,11.21,11.2519,11.1261,11.1261,145125.9208919,0
+EVT.US,D,20150202,000000,11.1547,11.2282,11.0822,11.2177,268358.05303017,0
+EVT.US,D,20150203,000000,11.2749,11.4026,11.2749,11.3625,381037.07905992,0
+EVT.US,D,20150204,000000,11.3379,11.3435,11.2464,11.2672,287015.5419278,0
+EVT.US,D,20150205,000000,11.3176,11.3969,11.3025,11.3969,302468.19208274,0
+EVT.US,D,20150206,000000,11.3969,11.4408,11.3102,11.3379,445713.78710237,0
+EVT.US,D,20150209,000000,11.3102,11.3694,11.3102,11.3176,287744.39105286,0
+EVT.US,D,20150210,000000,11.3561,11.4466,11.3561,11.4466,232668.56608934,0
+EVT.US,D,20150211,000000,11.4065,11.4408,11.3694,11.4065,180815.40783273,0
+EVT.US,D,20150212,000000,11.4379,11.4694,11.4179,11.4179,295694.61438673,0
+EVT.US,D,20150213,000000,11.4532,11.4837,11.4065,11.4379,289354.15135064,0
+EVT.US,D,20150217,000000,11.4102,11.4313,11.3226,11.3435,257949.66804287,0
+EVT.US,D,20150218,000000,11.3255,11.3902,11.3167,11.3665,201513.67428052,0
+EVT.US,D,20150219,000000,11.3532,11.4151,11.331,11.3665,231983.76252291,0
+EVT.US,D,20150220,000000,11.3369,11.4008,11.3369,11.4008,270765.87690229,0
+EVT.US,D,20150223,000000,11.4094,11.4808,11.3902,11.4408,260017.71189122,0
+EVT.US,D,20150224,000000,11.4456,11.5658,11.4456,11.5476,300174.67692231,0
+EVT.US,D,20150225,000000,11.5476,11.5857,11.5161,11.5313,208273.61882743,0
+EVT.US,D,20150226,000000,11.5161,11.5418,11.4522,11.5057,242906.01236097,0
+EVT.US,D,20150227,000000,11.519,11.5552,11.499,11.5313,222957.56911379,0
+EVT.US,D,20150302,000000,11.5238,11.5589,11.5161,11.5313,251806.36131687,0
+EVT.US,D,20150303,000000,11.519,11.5313,11.4808,11.519,210925.79067962,0
+EVT.US,D,20150304,000000,11.5057,11.5313,11.4571,11.519,168234.10861937,0
+EVT.US,D,20150305,000000,11.5362,11.5704,11.5313,11.5704,132443.94611593,0
+EVT.US,D,20150306,000000,11.519,11.5238,11.4303,11.4456,206018.90570674,0
+EVT.US,D,20150309,000000,11.4303,11.4571,11.4227,11.4456,227827.74945445,0
+EVT.US,D,20150310,000000,11.3902,11.4151,11.3063,11.3112,220739.56062532,0
+EVT.US,D,20150311,000000,11.3167,11.3369,11.291,11.3112,188943.9108087,0
+EVT.US,D,20150312,000000,11.3369,11.4008,11.3369,11.4008,150428.16718869,0
+EVT.US,D,20150313,000000,11.3721,11.4045,11.2338,11.3063,181672.19881856,0
+EVT.US,D,20150316,000000,11.3255,11.4151,11.3255,11.3836,251984.64095896,0
+EVT.US,D,20150317,000000,11.3779,11.394,11.3369,11.3665,263256.10915478,0
+EVT.US,D,20150318,000000,11.3606,11.5313,11.2854,11.4922,230185.23554526,0
+EVT.US,D,20150319,000000,11.4456,11.4741,11.4008,11.4408,204024.27112278,0
+EVT.US,D,20150320,000000,11.4913,11.519,11.4484,11.4913,285580.91516079,0
+EVT.US,D,20150323,000000,11.4913,11.5228,11.4436,11.4789,198550.03740655,0
+EVT.US,D,20150324,000000,11.4789,11.4961,11.4436,11.4512,165135.18895817,0
+EVT.US,D,20150325,000000,11.4512,11.4608,11.3274,11.3379,185718.09799047,0
+EVT.US,D,20150326,000000,11.3148,11.3912,11.2988,11.3561,219149.72569928,0
+EVT.US,D,20150327,000000,11.3379,11.3625,11.3176,11.3379,97015.586415605,0
+EVT.US,D,20150330,000000,11.3807,11.4484,11.3625,11.4074,189693.7340093,0
+EVT.US,D,20150331,000000,11.4035,11.4121,11.3492,11.4074,253266.15697454,0
+EVT.US,D,20150401,000000,11.3979,11.3979,11.3274,11.3749,194762.11936383,0
+EVT.US,D,20150402,000000,11.3176,11.3807,11.3176,11.3176,415532.09239867,0
+EVT.US,D,20150406,000000,11.2739,11.4399,11.2597,11.4121,231614.6187934,0
+EVT.US,D,20150407,000000,11.3979,11.4714,11.3979,11.4198,155287.8604916,0
+EVT.US,D,20150408,000000,11.4484,11.4789,11.4074,11.4399,157004.58857463,0
+EVT.US,D,20150409,000000,11.4542,11.4655,11.4035,11.4484,218759.60789423,0
+EVT.US,D,20150410,000000,11.4512,11.4961,11.4512,11.4789,212099.29020613,0
+EVT.US,D,20150413,000000,11.4789,11.5133,11.434,11.4436,146698.9765575,0
+EVT.US,D,20150414,000000,11.4608,11.5047,11.4121,11.4961,148324.46741194,0
+EVT.US,D,20150415,000000,11.5228,11.5639,11.5133,11.5466,166948.3977887,0
+EVT.US,D,20150416,000000,11.519,11.5704,11.5133,11.5343,142749.55813309,0
+EVT.US,D,20150417,000000,11.4789,11.4913,11.3912,11.4198,206316.73757944,0
+EVT.US,D,20150420,000000,11.4542,11.5133,11.4542,11.4655,161325.2481361,0
+EVT.US,D,20150421,000000,11.5333,11.5333,11.4684,11.5009,136949.17754218,0
+EVT.US,D,20150422,000000,11.4885,11.5009,11.4522,11.4827,174429.85053423,0
+EVT.US,D,20150423,000000,11.4684,11.4942,11.4493,11.4885,191694.66081592,0
+EVT.US,D,20150424,000000,11.5065,11.518,11.4655,11.4751,206589.40056146,0
+EVT.US,D,20150427,000000,11.52,11.52,11.394,11.4102,180013.14944328,0
+EVT.US,D,20150428,000000,11.3836,11.4751,11.3606,11.4522,247391.31841545,0
+EVT.US,D,20150429,000000,11.4408,11.4827,11.4236,11.4827,202473.23823652,0
+EVT.US,D,20150430,000000,11.4827,11.4827,11.3606,11.4045,284575.2082386,0
+EVT.US,D,20150501,000000,11.4303,11.4751,11.4236,11.4751,233912.32876893,0
+EVT.US,D,20150504,000000,11.4885,11.5552,11.4751,11.5009,264269.15700343,0
+EVT.US,D,20150505,000000,11.4942,11.5104,11.416,11.4303,167802.0426632,0
+EVT.US,D,20150506,000000,11.4522,11.4655,11.3246,11.3606,242285.17972495,0
+EVT.US,D,20150507,000000,11.3721,11.394,11.3359,11.3902,173742.94956026,0
+EVT.US,D,20150508,000000,11.4589,11.5104,11.4589,11.4942,224929.13221465,0
+EVT.US,D,20150511,000000,11.4827,11.5104,11.4408,11.4466,189353.95398552,0
+EVT.US,D,20150512,000000,11.4045,11.4655,11.3462,11.4589,178855.38047341,0
+EVT.US,D,20150513,000000,11.4751,11.4942,11.4045,11.4102,175882.30526544,0
+EVT.US,D,20150514,000000,11.4589,11.5847,11.4589,11.5847,280984.44650595,0
+EVT.US,D,20150515,000000,11.5496,11.5802,11.539,11.5619,131443.48271263,0
+EVT.US,D,20150518,000000,11.539,11.6163,11.5257,11.6163,214100.21701275,0
+EVT.US,D,20150519,000000,11.5935,11.601,11.5552,11.5677,167867.06229739,0
+EVT.US,D,20150520,000000,11.5772,11.6286,11.5772,11.6048,124885.9379947,0
+EVT.US,D,20150521,000000,11.6048,11.6469,11.5829,11.6247,162575.30303836,0
+EVT.US,D,20150522,000000,11.5857,11.6344,11.5857,11.6247,109335.75838849,0
+EVT.US,D,20150526,000000,11.5915,11.6096,11.497,11.5238,196644.54264363,0
+EVT.US,D,20150527,000000,11.5418,11.598,11.5238,11.5829,157036.04968795,0
+EVT.US,D,20150528,000000,11.5552,11.5772,11.5294,11.5772,114945.27489196,0
+EVT.US,D,20150529,000000,11.5915,11.5915,11.519,11.5589,211709.17240106,0
+EVT.US,D,20150601,000000,11.5589,11.6048,11.5238,11.5589,157040.24450304,0
+EVT.US,D,20150602,000000,11.5353,11.5829,11.4789,11.5589,153881.54872655,0
+EVT.US,D,20150603,000000,11.5552,11.5829,11.5238,11.5418,140066.97387137,0
+EVT.US,D,20150604,000000,11.497,11.5589,11.4264,11.4332,190982.59095129,0
+EVT.US,D,20150605,000000,11.4026,11.4512,11.3807,11.4188,212240.86521603,0
+EVT.US,D,20150608,000000,11.3807,11.4026,11.3015,11.3132,277988.29981489,0
+EVT.US,D,20150609,000000,11.3073,11.3176,11.2578,11.2863,347892.796186,0
+EVT.US,D,20150610,000000,11.3132,11.4188,11.3132,11.3912,174030.29439516,0
+EVT.US,D,20150611,000000,11.4264,11.4551,11.4026,11.4512,151209.45150262,0
+EVT.US,D,20150612,000000,11.4264,11.4264,11.3694,11.4112,169903.64503244,0
+EVT.US,D,20150615,000000,11.3435,11.3807,11.2969,11.3625,135424.36225033,0
+EVT.US,D,20150616,000000,11.3329,11.3912,11.3176,11.3739,254405.04927642,0
+EVT.US,D,20150617,000000,11.3694,11.4264,11.3492,11.4065,164907.62023854,0
+EVT.US,D,20150618,000000,11.3969,11.4913,11.3912,11.4789,195271.78939947,0
+EVT.US,D,20150619,000000,11.3349,11.4942,11.3349,11.4655,157570.88861424,0
+EVT.US,D,20150622,000000,11.5075,11.539,11.4837,11.4942,165760.21640929,0
+EVT.US,D,20150623,000000,11.5075,11.521,11.4655,11.4942,140636.42002233,0
+EVT.US,D,20150624,000000,11.4599,11.4694,11.4303,11.4303,99660.417341343,0
+EVT.US,D,20150625,000000,11.4532,11.4532,11.3522,11.3712,172491.84595422,0
+EVT.US,D,20150626,000000,11.3522,11.3712,11.2454,11.2672,269844.06628226,0
+EVT.US,D,20150629,000000,11.1776,11.189,10.9736,10.9783,364698.27421335,0
+EVT.US,D,20150630,000000,11.0822,11.1565,11.0373,11.1461,335157.33751741,0
+EVT.US,D,20150701,000000,11.2347,11.2519,11.1422,11.2519,227733.36611452,0
+EVT.US,D,20150702,000000,11.2454,11.2872,11.189,11.2749,365414.53889307,0
+EVT.US,D,20150706,000000,11.1833,11.2672,11.1672,11.2672,299687.02966598,0
+EVT.US,D,20150707,000000,11.2872,11.2988,11.1422,11.2988,293654.88554036,0
+EVT.US,D,20150708,000000,11.2454,11.2672,11.1672,11.2139,479106.61277146,0
+EVT.US,D,20150709,000000,11.2606,11.3444,11.2454,11.2606,346944.76797155,0
+EVT.US,D,20150710,000000,11.3932,11.3932,11.3283,11.3712,259182.9436847,0
+EVT.US,D,20150713,000000,11.436,11.4694,11.4151,11.4599,235564.0372178,0
+EVT.US,D,20150714,000000,11.4493,11.5018,11.436,11.4837,185905.81596655,0
+EVT.US,D,20150715,000000,11.4942,11.539,11.4837,11.5104,235656.32315018,0
+EVT.US,D,20150716,000000,11.5525,11.5847,11.518,11.5819,300575.28176517,0
+EVT.US,D,20150717,000000,11.5885,11.5962,11.539,11.5752,262203.21056262,0
+EVT.US,D,20150720,000000,11.5752,11.5847,11.5466,11.5579,282466.26494293,0
+EVT.US,D,20150721,000000,11.5466,11.5579,11.4761,11.5266,307327.88538565,0
+EVT.US,D,20150722,000000,11.4789,11.5057,11.4323,11.4551,219960.37371895,0
+EVT.US,D,20150723,000000,11.4789,11.519,11.4102,11.4608,407105.75755002,0
+EVT.US,D,20150724,000000,11.4551,11.4655,11.3616,11.3616,175324.39485605,0
+EVT.US,D,20150727,000000,11.33,11.3369,11.2835,11.3043,190495.99239875,0
+EVT.US,D,20150728,000000,11.3472,11.4512,11.3158,11.4436,251698.34482784,0
+EVT.US,D,20150729,000000,11.4102,11.4922,11.4102,11.4723,184506.84512797,0
+EVT.US,D,20150730,000000,11.4484,11.519,11.4323,11.5151,140932.15448746,0
+EVT.US,D,20150731,000000,11.5792,11.7602,11.5151,11.5238,278516.84651852,0
+EVT.US,D,20150803,000000,11.5238,11.5476,11.4512,11.4789,220112.43576664,0
+EVT.US,D,20150804,000000,11.4922,11.5362,11.4789,11.5095,163157.33363464,0
+EVT.US,D,20150805,000000,11.5609,11.6114,11.5476,11.5609,189265.86286826,0
+EVT.US,D,20150806,000000,11.5427,11.5476,11.4551,11.5057,270824.60431382,0
+EVT.US,D,20150807,000000,11.5095,11.5095,11.4389,11.4551,141989.24789471,0
+EVT.US,D,20150810,000000,11.4789,11.5476,11.4789,11.5362,121705.21943886,0
+EVT.US,D,20150811,000000,11.4608,11.5095,11.4551,11.4847,297225.72190123,0
+EVT.US,D,20150812,000000,11.4323,11.4847,11.3417,11.4512,231596.79082919,0
+EVT.US,D,20150813,000000,11.4512,11.4655,11.4055,11.4484,206548.50111418,0
+EVT.US,D,20150814,000000,11.4323,11.4723,11.4102,11.4512,135465.26169764,0
+EVT.US,D,20150817,000000,11.4323,11.519,11.4017,11.498,271109.85174117,0
+EVT.US,D,20150818,000000,11.4655,11.5151,11.4608,11.5057,172153.11463423,0
+EVT.US,D,20150819,000000,11.4608,11.4723,11.4017,11.4608,291915.08597421,0
+EVT.US,D,20150820,000000,11.436,11.436,11.3444,11.3492,350941.3780659,0
+EVT.US,D,20150821,000000,11.2806,11.291,10.9535,10.965,503831.90172314,0
+EVT.US,D,20150824,000000,10.2289,10.634,8.70284,10.3471,1413305.5705235,0
+EVT.US,D,20150825,000000,10.593,10.6464,10.4587,10.5043,472826.97455444,0
+EVT.US,D,20150826,000000,10.6464,10.82,10.4587,10.7885,390877.06660003,0
+EVT.US,D,20150827,000000,10.9059,11.0309,10.8667,10.9765,321526.28582321,0
+EVT.US,D,20150828,000000,10.9765,11.1223,10.9716,11.0945,242373.27084225,0
+EVT.US,D,20150831,000000,11.0785,11.0871,10.9973,11.0146,325902.52668488,0
+EVT.US,D,20150901,000000,10.82,10.8563,10.6923,10.7496,349715.44335053,0
+EVT.US,D,20150902,000000,10.8563,10.8639,10.7398,10.8324,213301.10473464,0
+EVT.US,D,20150903,000000,10.8716,10.9354,10.8468,10.8743,203664.56572727,0
+EVT.US,D,20150904,000000,10.7639,10.7639,10.676,10.7265,244124.60614992,0
+EVT.US,D,20150908,000000,10.8639,10.8935,10.8153,10.8868,171800.75016515,0
+EVT.US,D,20150909,000000,10.9765,10.9869,10.7456,10.7496,236241.49985778,0
+EVT.US,D,20150910,000000,10.6923,10.8324,10.6923,10.7732,156009.36869021,0
+EVT.US,D,20150911,000000,10.755,10.8258,10.7333,10.7962,167762.19191969,0
+EVT.US,D,20150914,000000,10.8057,10.8153,10.6874,10.7265,219959.32501518,0
+EVT.US,D,20150915,000000,10.7265,10.8324,10.7265,10.7732,177048.46386554,0
+EVT.US,D,20150916,000000,10.8057,10.8667,10.7686,10.8153,320130.46109596,0
+EVT.US,D,20150917,000000,10.7962,11.0194,10.7829,10.965,351763.56182712,0
+EVT.US,D,20150918,000000,10.882,10.9488,10.8563,10.882,248505.04182668,0
+EVT.US,D,20150921,000000,10.9163,10.9163,10.8134,10.8219,218106.26544113,0
+EVT.US,D,20150922,000000,10.7283,10.7343,10.6408,10.6942,265554.8678341,0
+EVT.US,D,20150923,000000,10.7007,10.7752,10.6473,10.6542,190671.12592952,0
+EVT.US,D,20150924,000000,10.6284,10.7343,10.5654,10.7283,401907.33292713,0
+EVT.US,D,20150925,000000,10.8172,10.8286,10.6827,10.7229,199687.88100465,0
+EVT.US,D,20150928,000000,10.6636,10.6636,10.4436,10.4721,252299.25209208,0
+EVT.US,D,20150929,000000,10.4623,10.5206,10.3718,10.412,205248.10843062,0
+EVT.US,D,20150930,000000,10.5339,10.6226,10.5158,10.5787,310740.36747618,0
+EVT.US,D,20151001,000000,10.5787,10.6226,10.4959,10.6188,164052.92666023,0
+EVT.US,D,20151002,000000,10.5005,10.6827,10.4499,10.6827,289535.57710407,0
+EVT.US,D,20151005,000000,10.7476,10.8734,10.7343,10.8677,219028.07606117,0
+EVT.US,D,20151006,000000,10.8601,10.9277,10.8601,10.9277,185255.61962479,0
+EVT.US,D,20151007,000000,10.9631,11.0354,10.9573,11.023,164052.92666023,0
+EVT.US,D,20151008,000000,11.0116,11.1919,11.0022,11.1786,148244.76592488,0
+EVT.US,D,20151009,000000,11.2366,11.2806,11.1843,11.2282,201942.59412534,0
+EVT.US,D,20151012,000000,11.2158,11.2233,11.1461,11.1786,135076.19259635,0
+EVT.US,D,20151013,000000,11.1357,11.1786,11.1261,11.1261,123039.17064328,0
+EVT.US,D,20151014,000000,11.1214,11.1413,10.9756,11.0116,237225.18400066,0
+EVT.US,D,20151015,000000,11.023,11.1461,11.0194,11.1261,195518.23478708,0
+EVT.US,D,20151016,000000,11.1565,11.2559,11.1461,11.2559,154161.55263503,0
+EVT.US,D,20151019,000000,11.233,11.291,11.2233,11.2854,179725.80460837,0
+EVT.US,D,20151020,000000,11.2482,11.3444,11.2482,11.3274,192611.22791708,0
+EVT.US,D,20151021,000000,11.3874,11.3969,11.3186,11.3293,235123.58163143,0
+EVT.US,D,20151022,000000,11.3912,11.519,11.3807,11.4942,257045.68538706,0
+EVT.US,D,20151023,000000,11.5829,11.6296,11.5418,11.5658,197869.42865523,0
+EVT.US,D,20151026,000000,11.5552,11.5658,11.4942,11.4942,108505.18499705,0
+EVT.US,D,20151027,000000,11.4827,11.5113,11.4399,11.4522,200459.72698458,0
+EVT.US,D,20151028,000000,11.4827,11.5085,11.435,11.4751,156638.59095644,0
+EVT.US,D,20151029,000000,11.4751,11.4827,11.4399,11.4684,211665.12684243,0
+EVT.US,D,20151030,000000,11.4655,11.5829,11.4522,11.5589,287406.70843665,0
+EVT.US,D,20151102,000000,11.5704,11.622,11.5476,11.5866,237110.87528895,0
+EVT.US,D,20151103,000000,11.6058,11.704,11.5782,11.6858,212363.56355795,0
+EVT.US,D,20151104,000000,11.6792,11.704,11.622,11.6296,194407.65748717,0
+EVT.US,D,20151105,000000,11.6735,11.6735,11.6,11.6163,301032.51661195,0
+EVT.US,D,20151106,000000,11.5866,11.6123,11.4885,11.5219,278092.12148883,0
+EVT.US,D,20151109,000000,11.5113,11.5113,11.3236,11.3684,255929.86456826,0
+EVT.US,D,20151110,000000,11.3293,11.4493,11.3293,11.4493,175787.92192551,0
+EVT.US,D,20151111,000000,11.4589,11.5018,11.435,11.4655,165608.15436161,0
+EVT.US,D,20151112,000000,11.3874,11.4274,11.3186,11.3186,187691.75849889,0
+EVT.US,D,20151113,000000,11.3033,11.3293,11.1737,11.21,253071.098072,0
+EVT.US,D,20151116,000000,11.2186,11.3293,11.2186,11.3293,177860.16058898,0
+EVT.US,D,20151117,000000,11.3359,11.4026,11.3158,11.3616,191312.93264108,0
+EVT.US,D,20151118,000000,11.3807,11.6266,11.3472,11.6058,424726.07841213,0
+EVT.US,D,20151119,000000,11.6344,11.6344,11.5238,11.5382,219732.80499934,0
+EVT.US,D,20151120,000000,11.5742,11.6344,11.5742,11.6247,381228.99185109,0
+EVT.US,D,20151123,000000,11.6286,11.6286,11.5496,11.5742,184450.215124,0
+EVT.US,D,20151124,000000,11.497,11.5686,11.4913,11.5427,282760.95070427,0
+EVT.US,D,20151125,000000,11.5238,11.5619,11.5151,11.5619,120913.4480872,0
+EVT.US,D,20151127,000000,11.5496,11.5819,11.5382,11.5819,64568.691553441,0
+EVT.US,D,20151130,000000,11.5742,11.6038,11.5552,11.5885,256719.53851237,0
+EVT.US,D,20151201,000000,11.6133,11.6552,11.5962,11.64,200854.03960474,0
+EVT.US,D,20151202,000000,11.6133,11.6286,11.5151,11.519,327003.66565079,0
+EVT.US,D,20151203,000000,11.5496,11.5496,11.3561,11.3883,391358.42163371,0
+EVT.US,D,20151204,000000,11.3625,11.5437,11.3625,11.5238,195062.04864405,0
+EVT.US,D,20151207,000000,11.4779,11.5095,11.3817,11.3817,210655.22510512,0
+EVT.US,D,20151208,000000,11.2338,11.3912,11.2338,11.3817,212923.5713749,0
+EVT.US,D,20151209,000000,11.2998,11.4094,11.2444,11.2749,222807.60447367,0
+EVT.US,D,20151210,000000,11.2749,11.3694,11.2597,11.3158,216302.49494459,0
+EVT.US,D,20151211,000000,11.1565,11.2186,11.1004,11.1214,314609.03570976,0
+EVT.US,D,20151214,000000,11.0822,11.1422,10.9202,10.942,367885.28499183,0
+EVT.US,D,20151215,000000,11.0279,11.0937,11.0003,11.0861,271964.54531946,0
+EVT.US,D,20151216,000000,11.1328,11.2872,11.1328,11.2749,316143.28933557,0
+EVT.US,D,20151217,000000,11.2872,11.3043,11.1805,11.189,320603.4264994,0
+EVT.US,D,20151218,000000,11.1624,11.1672,11.108,11.1328,213733.17069079,0
+EVT.US,D,20151221,000000,11.0632,11.108,11.0279,11.0822,284117.97339179,0
+EVT.US,D,20151222,000000,11.0937,11.2376,11.0709,11.2338,253746.46330443,0
+EVT.US,D,20151223,000000,11.2835,11.3759,11.2777,11.3759,301594.62183645,0
+EVT.US,D,20151224,000000,11.3883,11.4408,11.3625,11.4227,143632.56671339,0
+EVT.US,D,20151228,000000,11.4094,11.4094,11.2662,11.293,436217.77440112,0
+EVT.US,D,20151229,000000,11.3883,11.4227,11.3759,11.4141,204405.99929764,0
+EVT.US,D,20151230,000000,11.4466,11.4502,11.3912,11.3988,356266.69584581,0
+EVT.US,D,20151231,000000,11.3883,11.4655,11.2835,11.293,331643.13116049,0
+EVT.US,D,20160104,000000,11.0861,11.1624,11.0116,11.1422,373150.82665643,0
+EVT.US,D,20160105,000000,11.1672,11.2016,11.1052,11.108,295431.38973868,0
+EVT.US,D,20160106,000000,11.0346,11.108,10.983,10.9953,394137.48664291,0
+EVT.US,D,20160107,000000,10.8868,10.942,10.8134,10.8449,331872.79728766,0
+EVT.US,D,20160108,000000,10.8563,10.8926,10.677,10.677,343550.11384521,0
+EVT.US,D,20160111,000000,10.7426,10.7426,10.4386,10.5482,713325.16304328,0
+EVT.US,D,20160112,000000,10.6408,10.6894,10.5168,10.6445,286004.59148672,0
+EVT.US,D,20160113,000000,10.6827,10.6827,10.3289,10.3537,338485.9233058,0
+EVT.US,D,20160114,000000,10.3595,10.5826,10.181,10.5369,410323.18073801,0
+EVT.US,D,20160115,000000,10.3241,10.3338,10.1639,10.2698,405644.91318856,0
+EVT.US,D,20160119,000000,10.3338,10.3747,10.104,10.1534,359130.70586095,0
+EVT.US,D,20160120,000000,9.94758,10.0429,9.64241,9.94271,654363.89058578,0
+EVT.US,D,20160121,000000,10.0134,10.1631,9.98097,10.1221,464482.43860038,0
+EVT.US,D,20160122,000000,10.2441,10.3927,10.2441,10.3852,325507.16536092,0
+EVT.US,D,20160125,000000,10.3518,10.3518,10.1505,10.1505,221159.04213614,0
+EVT.US,D,20160126,000000,10.182,10.3126,10.182,10.2899,250498.62770688,0
+EVT.US,D,20160127,000000,10.2756,10.3461,10.1792,10.2222,262178.04167197,0
+EVT.US,D,20160128,000000,10.3728,10.4872,10.268,10.4825,442425.05205753,0
+EVT.US,D,20160129,000000,10.5883,10.755,10.5559,10.755,352578.40466189,0
+EVT.US,D,20160201,000000,10.6894,10.7579,10.6483,10.6961,214542.77000667,0
+EVT.US,D,20160202,000000,10.6188,10.6188,10.513,10.5883,174147.74921819,0
+EVT.US,D,20160203,000000,10.6455,10.7104,10.4682,10.6894,740762.39996244,0
+EVT.US,D,20160204,000000,10.6542,10.7742,10.6284,10.7313,376612.59782449,0
+EVT.US,D,20160205,000000,10.6846,10.6846,10.4825,10.532,260193.89412577,0
+EVT.US,D,20160208,000000,10.4293,10.4293,10.182,10.2298,255807.16622634,0
+EVT.US,D,20160209,000000,10.1563,10.2316,10.0764,10.1105,485989.25566029,0
+EVT.US,D,20160210,000000,10.081,10.2096,10.0362,10.103,359181.04364225,0
+EVT.US,D,20160211,000000,10.0571,10.0571,9.78255,9.88184,456471.39044744,0
+EVT.US,D,20160212,000000,9.97521,10.0867,9.92091,10.0296,309546.94257789,0
+EVT.US,D,20160216,000000,10.1296,10.3185,10.0867,10.307,400001.83816422,0
+EVT.US,D,20160217,000000,10.3126,10.5492,10.307,10.5034,392952.45137483,0
+EVT.US,D,20160218,000000,10.5301,10.5806,10.4406,10.4614,200374.78197863,0
+EVT.US,D,20160219,000000,10.4253,10.6217,10.3241,10.5168,366033.27412153,0
+EVT.US,D,20160222,000000,10.6437,10.6532,10.5359,10.553,309678.03055002,0
+EVT.US,D,20160223,000000,10.5359,10.5854,10.449,10.4796,253349.00457292,0
+EVT.US,D,20160224,000000,10.3871,10.6217,10.3442,10.6122,177425.99722527,0
+EVT.US,D,20160225,000000,10.6437,10.6571,10.5854,10.6571,151592.22838124,0
+EVT.US,D,20160226,000000,10.6952,10.8209,10.6923,10.7885,163505.50328862,0
+EVT.US,D,20160229,000000,10.8153,10.8476,10.6408,10.6827,358056.83319324,0
+EVT.US,D,20160301,000000,10.7436,10.9774,10.6894,10.9603,212800.87303299,0
+EVT.US,D,20160302,000000,10.9049,10.9899,10.8829,10.983,144349.88009688,0
+EVT.US,D,20160303,000000,10.9659,10.9726,10.8791,10.8829,542884.58167699,0
+EVT.US,D,20160304,000000,10.8734,11.0507,10.8734,11.0403,252633.78859696,0
+EVT.US,D,20160307,000000,10.9659,11.0452,10.9488,11.0221,214589.96167665,0
+EVT.US,D,20160308,000000,10.983,11.0507,10.9172,10.9659,232618.22830804,0
+EVT.US,D,20160309,000000,10.9993,11.0719,10.9774,10.9774,216863.55146531,0
+EVT.US,D,20160310,000000,11.0585,11.0871,10.9049,10.9953,218353.75953249,0
+EVT.US,D,20160311,000000,11.0822,11.2321,11.0452,11.2149,170856.91676579,0
+EVT.US,D,20160314,000000,11.2272,11.3015,11.1919,11.291,195884.23240527,0
+EVT.US,D,20160315,000000,11.2149,11.2568,11.1643,11.2491,249119.58224005,0
+EVT.US,D,20160316,000000,11.2052,11.3616,11.2052,11.3616,175732.34062533,0
+EVT.US,D,20160317,000000,11.3369,11.4466,11.3186,11.4151,201255.69315136,0
+EVT.US,D,20160318,000000,11.4466,11.5065,11.4151,11.5065,164668.51577736,0
+EVT.US,D,20160321,000000,11.518,11.5866,11.5065,11.5829,237322.71345192,0
+EVT.US,D,20160322,000000,11.5619,11.6201,11.4951,11.5895,172027.27018099,0
+EVT.US,D,20160323,000000,11.5819,11.5847,11.4522,11.4522,198620.30055961,0
+EVT.US,D,20160324,000000,11.3625,11.4436,11.3625,11.3902,195216.20809928,0
+EVT.US,D,20160328,000000,11.4323,11.4741,11.4045,11.4522,195667.15072343,0
+EVT.US,D,20160329,000000,11.4256,11.5619,11.4102,11.5486,147448.79975808,0
+EVT.US,D,20160330,000000,11.5819,11.5972,11.4951,11.5123,349148.09460713,0
+EVT.US,D,20160331,000000,11.4951,11.5427,11.4645,11.4741,294049.19816053,0
+EVT.US,D,20160401,000000,11.4323,11.6096,11.3827,11.6096,212520.86912451,0
+EVT.US,D,20160404,000000,11.5819,11.5895,11.4045,11.5819,227776.36296937,0
+EVT.US,D,20160405,000000,11.4895,11.519,11.3932,11.4323,259001.51793126,0
+EVT.US,D,20160406,000000,11.5028,11.5742,11.4256,11.5742,170415.41247565,0
+EVT.US,D,20160407,000000,11.4571,11.5075,11.3196,11.331,283231.81870018,0
+EVT.US,D,20160408,000000,11.4389,11.4389,11.3625,11.3625,173414.70527803,0
+EVT.US,D,20160411,000000,11.4389,11.4436,11.3827,11.3932,140407.80259892,0
+EVT.US,D,20160412,000000,11.4256,11.4951,11.3902,11.4895,202788.89807341,0
+EVT.US,D,20160413,000000,11.4895,11.6257,11.4895,11.6038,213662.90753773,0
+EVT.US,D,20160414,000000,11.5847,11.6201,11.5362,11.5486,181718.34178477,0
+EVT.US,D,20160415,000000,11.5486,11.5742,11.5085,11.5742,159410.3150392,0
+EVT.US,D,20160418,000000,11.5619,11.7126,11.5343,11.7126,258296.78899308,0
+EVT.US,D,20160419,000000,11.7546,11.8822,11.7354,11.8498,381148.24166028,0
+EVT.US,D,20160420,000000,11.8489,11.9729,11.8175,11.9242,174189.69736928,0
+EVT.US,D,20160421,000000,11.9558,12.0015,11.9433,11.9729,306310.64272187,0
+EVT.US,D,20160422,000000,11.9558,11.99,11.9099,11.9729,174771.72796553,0
+EVT.US,D,20160425,000000,11.9682,11.9682,11.8442,11.8785,223333.00506598,0
+EVT.US,D,20160426,000000,11.9157,12.0263,11.9157,12.0215,203820.82259005,0
+EVT.US,D,20160427,000000,12.0263,12.1569,12.0081,12.1454,250548.96548817,0
+EVT.US,D,20160428,000000,12.0911,12.1749,12.0464,12.0844,180607.76448488,0
+EVT.US,D,20160429,000000,12.072,12.1131,11.99,12.1064,267395.34296283,0
+EVT.US,D,20160502,000000,12.0788,12.1454,12.0434,12.0788,217396.29298405,0
+EVT.US,D,20160503,000000,12.0434,12.0607,11.9033,11.9471,178560.69471206,0
+EVT.US,D,20160504,000000,11.9356,12.0091,11.9061,11.99,214240.74331889,0
+EVT.US,D,20160505,000000,11.9958,12.1349,11.9958,12.0996,301146.82532364,0
+EVT.US,D,20160506,000000,12.072,12.2533,12.0015,12.2475,274936.57182364,0
+EVT.US,D,20160509,000000,12.2257,12.2409,12.072,12.0996,295500.60418798,0
+EVT.US,D,20160510,000000,12.0996,12.1349,12.0015,12.0529,507497.12142396,0
+EVT.US,D,20160511,000000,12.0607,12.0911,11.9594,12.0015,388553.13903008,0
+EVT.US,D,20160512,000000,11.9958,12.0348,11.9471,11.99,386281.64664897,0
+EVT.US,D,20160513,000000,11.9682,12.0263,11.9433,11.9471,323942.49932557,0
+EVT.US,D,20160516,000000,11.9471,12.0844,11.9356,12.0367,357814.58262075,0
+EVT.US,D,20160517,000000,12.0015,12.1131,11.9729,12.1131,449241.62660842,0
+EVT.US,D,20160518,000000,12.0844,12.1569,12.0149,12.1256,311682.10346798,0
+EVT.US,D,20160519,000000,12.0464,12.0788,11.9157,12.0263,502224.23883292,0
+EVT.US,D,20160520,000000,12.0233,12.1159,12.0233,12.0691,196845.89376883,0
+EVT.US,D,20160523,000000,12.096,12.1226,11.9395,11.9395,348264.03732309,0
+EVT.US,D,20160524,000000,11.9576,12.2228,11.9576,12.2228,348011.29971281,0
+EVT.US,D,20160525,000000,12.2676,12.3305,12.1989,12.299,255752.63362992,0
+EVT.US,D,20160526,000000,12.2588,12.3372,12.2523,12.3247,122934.3002656,0
+EVT.US,D,20160527,000000,12.3544,12.4755,12.321,12.4649,219157.06662573,0
+EVT.US,D,20160531,000000,12.5479,12.5623,12.3372,12.3934,286342.27410292,0
+EVT.US,D,20160601,000000,12.3372,12.4229,12.299,12.3981,161305.32276434,0
+EVT.US,D,20160602,000000,12.3305,12.4649,12.321,12.4362,192207.47696291,0
+EVT.US,D,20160603,000000,12.4029,12.4354,12.3104,12.3934,159602.22783041,0
+EVT.US,D,20160606,000000,12.3752,12.4229,12.3544,12.3618,235912.20687178,0
+EVT.US,D,20160607,000000,12.3476,12.4306,12.3305,12.3905,245550.84328672,0
+EVT.US,D,20160608,000000,12.3687,12.4086,12.3305,12.3752,287255.69509275,0
+EVT.US,D,20160609,000000,12.3687,12.3687,12.3104,12.3544,222631.42223911,0
+EVT.US,D,20160610,000000,12.299,12.3429,12.2455,12.321,168018.0756413,0
+EVT.US,D,20160613,000000,12.2588,12.3372,12.1873,12.1873,289442.24246792,0
+EVT.US,D,20160614,000000,12.1989,12.1989,12.0759,12.1379,309973.76501515,0
+EVT.US,D,20160615,000000,12.1379,12.1932,12.1226,12.133,329283.54766211,0
+EVT.US,D,20160616,000000,12.0892,12.299,12.0052,12.2837,266249.10973449,0
+EVT.US,D,20160617,000000,12.299,12.299,12.2159,12.239,257950.71674665,0
+EVT.US,D,20160620,000000,12.3687,12.4029,12.3104,12.3544,342488.82562281,0
+EVT.US,D,20160621,000000,12.3515,12.3868,12.297,12.3515,205449.45955582,0
+EVT.US,D,20160622,000000,12.3515,12.4642,12.3276,12.3343,254868.57634586,0
+EVT.US,D,20160623,000000,12.4459,12.4936,12.3801,12.4001,158493.74793805,0
+EVT.US,D,20160624,000000,12.0233,12.2742,12.0233,12.2485,321265.15858272,0
+EVT.US,D,20160627,000000,12.1749,12.1749,11.9262,11.9395,342863.21287123,0
+EVT.US,D,20160628,000000,11.9805,12.1749,11.9805,12.1246,262557.67243926,0
+EVT.US,D,20160629,000000,12.1961,12.2684,12.1502,12.2342,576372.83938977,0
+EVT.US,D,20160630,000000,12.34,12.4201,12.1502,12.3085,339334.32466142,0
+EVT.US,D,20160701,000000,12.34,12.44,12.34,12.4277,210813.57937547,0
+EVT.US,D,20160705,000000,12.3343,12.3924,12.2189,12.3734,312142.48442611,0
+EVT.US,D,20160706,000000,12.3438,12.5001,12.3171,12.4524,262245.1587137,0
+EVT.US,D,20160707,000000,12.4745,12.5613,12.4642,12.4685,285811.62999174,0
+EVT.US,D,20160708,000000,12.5555,12.5613,12.4802,12.546,232227.0617992,0
+EVT.US,D,20160711,000000,12.524,12.606,12.524,12.5802,206087.07145226,0
+EVT.US,D,20160712,000000,12.6146,12.7319,12.6003,12.6337,248341.44403748,0
+EVT.US,D,20160713,000000,12.6213,12.6709,12.5974,12.6604,221744.21884374,0
+EVT.US,D,20160714,000000,12.7205,12.813,12.691,12.691,365206.89554522,0
+EVT.US,D,20160715,000000,12.6976,12.7928,12.6661,12.6661,158734.94980678,0
+EVT.US,D,20160718,000000,12.6604,12.8321,12.6547,12.7938,318521.74950194,0
+EVT.US,D,20160719,000000,12.7938,12.8169,12.7205,12.7682,250731.43994538,0
+EVT.US,D,20160720,000000,12.8311,12.8529,12.8026,12.833,225459.77632585,0
+EVT.US,D,20160721,000000,12.7845,12.8026,12.6738,12.6738,402473.63296674,0
+EVT.US,D,20160722,000000,12.6784,12.8071,12.6784,12.8071,149212.71951108,0
+EVT.US,D,20160725,000000,12.7901,12.7968,12.7614,12.7662,131565.13235077,0
+EVT.US,D,20160726,000000,12.7662,12.897,12.7662,12.833,182428.31424185,0
+EVT.US,D,20160727,000000,12.8912,12.9073,12.8387,12.8607,157106.31284101,0
+EVT.US,D,20160728,000000,12.8387,12.9207,12.8071,12.8769,205700.09975853,0
+EVT.US,D,20160729,000000,12.9265,12.9674,12.8071,12.9265,222933.44892691,0
+EVT.US,D,20160801,000000,12.9016,12.9207,12.7282,12.7405,259791.19187539,0
+EVT.US,D,20160802,000000,12.7529,12.7988,12.7005,12.7775,205850.06439866,0
+EVT.US,D,20160803,000000,12.7529,12.7805,12.7043,12.7214,144663.44252621,0
+EVT.US,D,20160804,000000,12.7481,12.7712,12.6784,12.6937,168481.60271075,0
+EVT.US,D,20160805,000000,12.7043,12.7662,12.7043,12.7167,246591.15743355,0
+EVT.US,D,20160808,000000,12.7405,12.7712,12.7043,12.7282,262285.00945722,0
+EVT.US,D,20160809,000000,12.7167,12.8655,12.7167,12.8529,139289.88437257,0
+EVT.US,D,20160810,000000,12.8071,12.8607,12.7005,12.7214,464619.81879517,0
+EVT.US,D,20160811,000000,12.7214,12.815,12.7214,12.7405,127856.91579509,0
+EVT.US,D,20160812,000000,12.7338,12.9073,12.7214,12.897,182644.3472199,0
+EVT.US,D,20160815,000000,12.9265,12.9474,12.833,12.8835,140849.30688906,0
+EVT.US,D,20160816,000000,12.8529,12.9265,12.8464,12.9073,199107.94781594,0
+EVT.US,D,20160817,000000,12.8702,12.9265,12.8473,12.8835,146450.43376233,0
+EVT.US,D,20160818,000000,12.8655,12.9751,12.8655,12.9607,124480.08963297,0
+EVT.US,D,20160819,000000,12.9607,13.08,12.936,13.0667,203189.50291625,0
+EVT.US,D,20160822,000000,13.0371,13.0418,12.9369,12.9713,319142.58213796,0
+EVT.US,D,20160823,000000,12.9979,13.017,12.9437,12.9627,143701.78116266,0
+EVT.US,D,20160824,000000,12.9503,12.9713,12.8863,12.893,159181.6976158,0
+EVT.US,D,20160825,000000,12.8026,12.915,12.8026,12.8559,438654.96197899,0
+EVT.US,D,20160826,000000,12.8863,12.957,12.8788,12.9207,134798.28609544,0
+EVT.US,D,20160829,000000,12.8988,12.9369,12.8482,12.9103,177386.14648176,0
+EVT.US,D,20160830,000000,12.8626,12.915,12.8396,12.872,183086.90021383,0
+EVT.US,D,20160831,000000,12.9103,12.9723,12.8626,12.9369,258307.27603084,0
+EVT.US,D,20160901,000000,12.9437,12.9503,12.7785,12.8081,199176.11356145,0
+EVT.US,D,20160902,000000,12.8664,12.8788,12.8396,12.8559,115959.37144437,0
+EVT.US,D,20160906,000000,12.9045,12.9369,12.8482,12.9207,196995.85840895,0
+EVT.US,D,20160907,000000,12.9103,12.9627,12.9103,12.9103,146157.84540852,0
+EVT.US,D,20160908,000000,12.9103,12.9303,12.872,12.915,128776.62900757,0
+EVT.US,D,20160909,000000,12.8396,12.8559,12.6175,12.6365,203136.01902362,0
+EVT.US,D,20160912,000000,12.5507,12.7347,12.5507,12.6937,276838.92047523,0
+EVT.US,D,20160913,000000,12.606,12.6871,12.5507,12.6423,243555.15999898,0
+EVT.US,D,20160914,000000,12.6871,12.7005,12.4642,12.4936,237516.72365069,0
+EVT.US,D,20160915,000000,12.4745,12.6365,12.4459,12.6175,140572.44909191,0
+EVT.US,D,20160916,000000,12.6175,12.6175,12.4642,12.4936,175847.6980408,0
+EVT.US,D,20160919,000000,12.505,12.6298,12.505,12.547,150938.88592813,0
+EVT.US,D,20160920,000000,12.606,12.6298,12.5326,12.5392,144563.8156674,0
+EVT.US,D,20160921,000000,12.5708,12.6089,12.4755,12.5488,342086.12337244,0
+EVT.US,D,20160922,000000,12.6327,12.6852,12.6051,12.6776,150059.02345917,0
+EVT.US,D,20160923,000000,12.648,12.667,12.5584,12.6623,163770.8253442,0
+EVT.US,D,20160926,000000,12.5784,12.6604,12.5222,12.6404,133209.49987318,0
+EVT.US,D,20160927,000000,12.627,12.7157,12.5974,12.709,214757.75428097,0
+EVT.US,D,20160928,000000,12.7338,12.7338,12.5974,12.6776,114962.05415238,0
+EVT.US,D,20160929,000000,12.6604,12.6604,12.5089,12.5222,205235.52398528,0
+EVT.US,D,20160930,000000,12.5974,12.667,12.5432,12.5784,235120.43552011,0
+EVT.US,D,20161003,000000,12.564,12.6404,12.5392,12.627,123628.542166,0
+EVT.US,D,20161004,000000,12.5898,12.6204,12.4908,12.5021,203629.95850261,0
+EVT.US,D,20161005,000000,12.5432,12.5708,12.4725,12.4829,188054.61000575,0
+EVT.US,D,20161006,000000,12.4725,12.5432,12.422,12.5432,164353.90464424,0
+EVT.US,D,20161007,000000,12.5222,12.5584,12.4296,12.4429,175600.20394941,0
+EVT.US,D,20161010,000000,12.5154,12.5784,12.4963,12.5488,143227.76705543,0
+EVT.US,D,20161011,000000,12.5432,12.5432,12.3953,12.4296,179147.96882722,0
+EVT.US,D,20161012,000000,12.422,12.4908,12.4077,12.4469,195532.91663995,0
+EVT.US,D,20161013,000000,12.3648,12.3868,12.2045,12.278,295792.14383798,0
+EVT.US,D,20161014,000000,12.3114,12.402,12.2723,12.2999,174981.46872094,0
+EVT.US,D,20161017,000000,12.3114,12.3162,12.0348,12.2322,471640.89058257,0
+EVT.US,D,20161018,000000,12.3515,12.3581,12.2332,12.3228,112790.18863009,0
+EVT.US,D,20161019,000000,12.3438,12.4469,12.2723,12.4362,294141.4840929,0
+EVT.US,D,20161020,000000,12.4106,12.4326,12.3934,12.4173,115665.7343868,0
+EVT.US,D,20161021,000000,12.3476,12.4258,12.3247,12.4192,110843.79441988,0
+EVT.US,D,20161024,000000,12.4878,12.5336,12.4248,12.4507,224764.48572167,0
+EVT.US,D,20161025,000000,12.4258,12.4507,12.3476,12.3677,168975.54218975,0
+EVT.US,D,20161026,000000,12.3247,12.3752,12.2551,12.2866,222620.93520136,0
+EVT.US,D,20161027,000000,12.2866,12.361,12.2485,12.2485,162382.34154339,0
+EVT.US,D,20161028,000000,12.2302,12.319,12.1675,12.2169,236216.33096712,0
+EVT.US,D,20161031,000000,12.2247,12.2247,12.1626,12.1932,194836.57733199,0
+EVT.US,D,20161101,000000,12.1675,12.1675,12.0664,12.1626,248981.15334148,0
+EVT.US,D,20161102,000000,12.0911,12.1256,11.763,11.8185,575361.88894869,0
+EVT.US,D,20161103,000000,11.8041,11.8908,11.7812,11.826,264925.64556786,0
+EVT.US,D,20161104,000000,11.8498,11.8498,11.7098,11.7354,346642.74128374,0
+EVT.US,D,20161107,000000,11.826,12.012,11.826,12.0052,343604.64644162,0
+EVT.US,D,20161108,000000,11.9347,12.0664,11.8632,12.0178,271432.8525045,0
+EVT.US,D,20161109,000000,11.8384,12.1865,11.7555,12.1626,397771.24523041,0
+EVT.US,D,20161110,000000,12.2247,12.4106,12.1349,12.4048,309786.04703905,0
+EVT.US,D,20161111,000000,12.3104,12.4602,12.3104,12.4192,218726.04937337,0
+EVT.US,D,20161114,000000,12.4391,12.506,12.3934,12.4562,478352.59475575,0
+EVT.US,D,20161115,000000,12.4677,12.5565,12.421,12.547,256197.28403141,0
+EVT.US,D,20161116,000000,12.506,12.6109,12.506,12.5765,285646.98349873,0
+EVT.US,D,20161117,000000,12.5517,12.7452,12.5517,12.6842,355913.28267293,0
+EVT.US,D,20161118,000000,12.7024,12.7148,12.6109,12.7024,237732.75662876,0
+EVT.US,D,20161121,000000,12.6747,12.7682,12.6747,12.7357,232607.74127027,0
+EVT.US,D,20161122,000000,12.7873,12.8273,12.7425,12.7425,251978.34873632,0
+EVT.US,D,20161123,000000,12.7224,12.7747,12.6871,12.7642,143946.12914272,0
+EVT.US,D,20161125,000000,12.7357,12.8454,12.7176,12.8273,117724.33990116,0
+EVT.US,D,20161128,000000,12.833,12.8454,12.7052,12.7129,130247.96040679,0
+EVT.US,D,20161129,000000,12.6794,12.7224,12.6146,12.6337,208791.67849328,0
+EVT.US,D,20161130,000000,12.6871,12.7568,12.5907,12.5907,472799.70825622,0
+EVT.US,D,20161201,000000,12.6279,12.7052,12.6051,12.6404,198534.30684989,0
+EVT.US,D,20161202,000000,12.649,12.7052,12.6051,12.6794,202822.45659427,0
+EVT.US,D,20161205,000000,12.667,12.7357,12.6089,12.6146,263544.50269346,0
+EVT.US,D,20161206,000000,12.6089,12.7425,12.6051,12.6871,244605.96118359,0
+EVT.US,D,20161207,000000,12.649,12.8043,12.649,12.7938,276112.16875773,0
+EVT.US,D,20161208,000000,12.7805,12.8101,12.7357,12.7873,493398.3478452,0
+EVT.US,D,20161209,000000,12.833,12.9207,12.7948,12.8759,359885.77258044,0
+EVT.US,D,20161212,000000,12.8529,12.9493,12.833,12.9493,234649.56752421,0
+EVT.US,D,20161213,000000,12.9703,13.0265,12.9207,12.9846,348143.4363887,0
+EVT.US,D,20161214,000000,12.9617,12.9789,12.8759,12.9274,244889.11120339,0
+EVT.US,D,20161215,000000,12.934,12.9789,12.896,12.914,340853.89643439,0
+EVT.US,D,20161216,000000,12.957,13.0332,12.9207,13.0265,288657.81204267,0
+EVT.US,D,20161219,000000,13.0638,13.0791,12.9617,12.977,185544.01316348,0
+EVT.US,D,20161220,000000,13.0303,13.0791,13.0189,13.0714,194742.19399205,0
+EVT.US,D,20161221,000000,13.0428,13.0989,12.9874,13.0095,294567.2578264,0
+EVT.US,D,20161222,000000,13.0313,13.1141,13.0114,13.1141,190606.10629534,0
+EVT.US,D,20161223,000000,13.1067,13.1171,13.0515,13.0819,127693.31800586,0
+EVT.US,D,20161227,000000,13.1382,13.1753,13.1248,13.1382,149644.78546723,0
+EVT.US,D,20161228,000000,13.1943,13.2135,13.1115,13.1248,270713.44171343,0
+EVT.US,D,20161229,000000,13.1304,13.1516,13.1115,13.1382,146821.6748994,0
+EVT.US,D,20161230,000000,13.2086,13.264,13.1581,13.1943,251570.40296704,0
+EVT.US,D,20170103,000000,13.2878,13.3127,13.2249,13.3127,261347.46828054,0
+EVT.US,D,20170104,000000,13.3575,13.407,13.2945,13.3974,136547.52399557,0
+EVT.US,D,20170105,000000,13.2821,13.3299,13.264,13.2774,277210.16161232,0
+EVT.US,D,20170106,000000,13.3231,13.6254,13.3231,13.5663,538273.43116927,0
+EVT.US,D,20170109,000000,13.5958,13.6397,13.5397,13.5558,545114.12590702,0
+EVT.US,D,20170110,000000,13.6025,13.654,13.5243,13.5558,379544.77358515,0
+EVT.US,D,20170111,000000,13.5873,13.654,13.5558,13.5958,346706.71221414,0
+EVT.US,D,20170112,000000,13.5958,13.6254,13.5243,13.5958,267073.39090328,0
+EVT.US,D,20170113,000000,13.5873,13.654,13.5873,13.6254,233534.7954092,0
+EVT.US,D,20170117,000000,13.5663,13.6311,13.5663,13.6025,212015.39390397,0
+EVT.US,D,20170118,000000,13.6254,13.6397,13.5873,13.6397,199782.26434459,0
+EVT.US,D,20170119,000000,13.6025,13.654,13.5873,13.5919,290541.28402628,0
+EVT.US,D,20170120,000000,13.6254,13.6883,13.6254,13.6254,207493.3832173,0
+EVT.US,D,20170123,000000,13.6254,13.6883,13.5958,13.6168,224673.24849306,0
+EVT.US,D,20170124,000000,13.6635,13.7769,13.6254,13.7742,217522.13743729,0
+EVT.US,D,20170125,000000,13.7818,13.7999,13.7197,13.7818,319415.24511999,0
+EVT.US,D,20170126,000000,13.7542,13.821,13.7542,13.8122,236702.92951968,0
+EVT.US,D,20170127,000000,13.8122,13.8409,13.7932,13.8152,162657.10193297,0
+EVT.US,D,20170130,000000,13.8122,13.821,13.696,13.821,219583.889063,0
+EVT.US,D,20170131,000000,13.8057,13.9295,13.7542,13.9295,283302.08185324,0
+EVT.US,D,20170201,000000,13.9428,13.9629,13.8771,13.9487,195537.11145507,0
+EVT.US,D,20170202,000000,13.9247,13.9554,13.9058,13.9247,218967.25124209,0
+EVT.US,D,20170203,000000,13.9354,14.0154,13.9354,13.9906,233513.82133366,0
+EVT.US,D,20170206,000000,14.0078,14.0859,14.0078,14.0459,218009.78469363,0
+EVT.US,D,20170207,000000,14.0459,14.0936,14.0401,14.0401,239242.89006772,0
+EVT.US,D,20170208,000000,14.0517,14.0878,14.0212,14.0401,299096.6094395,0
+EVT.US,D,20170209,000000,14.0517,14.1452,14.0401,14.0517,234560.42770316,0
+EVT.US,D,20170210,000000,14.0803,14.0803,14.0287,14.0287,378787.60945812,0
+EVT.US,D,20170213,000000,14.0716,14.1365,14.0632,14.0803,305553.47859484,0
+EVT.US,D,20170214,000000,14.1004,14.1689,14.0632,14.1595,229056.83028115,0
+EVT.US,D,20170215,000000,14.1728,14.2614,14.1641,14.2261,399401.97960373,0
+EVT.US,D,20170216,000000,14.2481,14.2481,14.0745,14.0956,377240.77138694,0
+EVT.US,D,20170217,000000,14.0479,14.1317,14.0239,14.0888,179113.36160257,0
+EVT.US,D,20170221,000000,14.0956,14.2241,14.0956,14.1708,219184.33292394,0
+EVT.US,D,20170222,000000,14.1766,14.2309,14.1488,14.1708,203618.42276106,0
+EVT.US,D,20170223,000000,14.2309,14.2634,14.2194,14.2309,187353.0271789,0
+EVT.US,D,20170224,000000,14.1812,14.2241,14.1021,14.1623,206773.97242622,0
+EVT.US,D,20170227,000000,14.1812,14.2241,14.1488,14.1659,332857.53013433,0
+EVT.US,D,20170228,000000,14.1766,14.2309,14.1413,14.1659,393482.04678226,0
+EVT.US,D,20170301,000000,14.2309,14.3959,14.2176,14.3444,300615.13250868,0
+EVT.US,D,20170302,000000,14.3072,14.3292,14.1891,14.1891,224820.06702185,0
+EVT.US,D,20170303,000000,14.2366,14.2814,14.0582,14.1317,377106.5373035,0
+EVT.US,D,20170306,000000,14.0956,14.1623,14.0888,14.1566,183718.21988763,0
+EVT.US,D,20170307,000000,14.1317,14.1566,14.1021,14.1021,221921.44978206,0
+EVT.US,D,20170308,000000,14.1183,14.1566,13.9571,13.9571,209489.06650503,0
+EVT.US,D,20170309,000000,13.9305,14.0049,13.7256,13.7256,390902.23549069,0
+EVT.US,D,20170310,000000,13.7256,13.8066,13.6808,13.7599,366482.11933811,0
+EVT.US,D,20170313,000000,13.7818,13.8409,13.7409,13.8276,146821.6748994,0
+EVT.US,D,20170314,000000,13.7942,13.7979,13.7016,13.7542,123631.68827733,0
+EVT.US,D,20170315,000000,13.7942,13.8343,13.7256,13.821,192848.23497068,0
+EVT.US,D,20170316,000000,13.8542,13.8856,13.7885,13.7999,225310.86038952,0
+EVT.US,D,20170317,000000,13.7999,13.9,13.7818,13.8409,199799.04360502,0
+EVT.US,D,20170320,000000,13.8486,13.8704,13.8132,13.8542,158746.48554831,0
+EVT.US,D,20170321,000000,13.8856,13.8856,13.7465,13.8037,203792.50758806,0
+EVT.US,D,20170322,000000,13.819,13.8256,13.7026,13.7275,167820.91933121,0
+EVT.US,D,20170323,000000,13.7275,13.8743,13.716,13.8256,151191.6235384,0
+EVT.US,D,20170324,000000,13.8142,13.8905,13.7769,13.8371,154525.45284568,0
+EVT.US,D,20170327,000000,13.7626,13.7846,13.6482,13.6655,241238.57335546,0
+EVT.US,D,20170328,000000,13.6482,13.8142,13.6482,13.7923,227581.30406683,0
+EVT.US,D,20170329,000000,13.8142,13.8293,13.7626,13.7693,149897.52307752,0
+EVT.US,D,20170330,000000,13.757,13.8971,13.757,13.8104,154339.83227712,0
+EVT.US,D,20170331,000000,13.819,13.8905,13.7693,13.7693,243924.30372851,0
+EVT.US,D,20170403,000000,13.7769,13.9038,13.7369,13.8905,265289.54577849,0
+EVT.US,D,20170404,000000,13.8104,13.8256,13.7275,13.7626,323991.78840306,0
+EVT.US,D,20170405,000000,13.7923,13.858,13.7923,13.8142,244879.6728694,0
+EVT.US,D,20170406,000000,13.8371,13.8676,13.7961,13.8313,265682.80969489,0
+EVT.US,D,20170407,000000,13.819,13.8905,13.7626,13.8676,306509.89643953,0
+EVT.US,D,20170410,000000,13.8828,13.9487,13.8676,13.9239,196578.47430568,0
+EVT.US,D,20170411,000000,13.9239,14.0212,13.8446,14.0212,211089.38846884,0
+EVT.US,D,20170412,000000,13.9838,14.0212,13.9276,14.0212,188296.86057824,0
+EVT.US,D,20170413,000000,14.0078,14.0078,13.9344,13.962,208513.77199238,0
+EVT.US,D,20170417,000000,14.0287,14.064,13.9544,14.064,234883.42846648,0
+EVT.US,D,20170418,000000,14.0287,14.124,14.0287,14.1164,185994.95578761,0
+EVT.US,D,20170419,000000,14.1679,14.1679,14.0822,14.1193,155107.48344193,0
+EVT.US,D,20170420,000000,14.1442,14.2261,14.0916,14.2194,165717.21955442,0
+EVT.US,D,20170421,000000,14.1679,14.2338,14.105,14.1585,215039.85559701,0
+EVT.US,D,20170424,000000,14.2338,14.2557,14.1526,14.1775,195312.68884677,0
+EVT.US,D,20170425,000000,14.2194,14.2862,14.1679,14.2518,281481.53209627,0
+EVT.US,D,20170426,000000,14.2471,14.3358,14.2471,14.2996,155276.32475003,0
+EVT.US,D,20170427,000000,14.2814,14.3129,14.2567,14.2739,221982.27460112,0
+EVT.US,D,20170428,000000,14.3196,14.4053,14.2862,14.2862,300290.0343378,0
+EVT.US,D,20170501,000000,14.3425,14.412,14.3234,14.3997,206372.31887964,0
+EVT.US,D,20170502,000000,14.3682,14.434,14.3491,14.4197,245819.31145363,0
+EVT.US,D,20170503,000000,14.4197,14.4454,14.3768,14.4053,140350.12389118,0
+EVT.US,D,20170504,000000,14.4454,14.4788,14.3796,14.412,158756.97258609,0
+EVT.US,D,20170505,000000,14.412,14.4226,14.2614,14.3796,227971.4218719,0
+EVT.US,D,20170508,000000,14.3949,14.4513,14.3358,14.3491,119162.1127795,0
+EVT.US,D,20170509,000000,14.3491,14.3883,14.3243,14.3425,86212.888808133,0
+EVT.US,D,20170510,000000,14.3491,14.3749,14.2661,14.2661,163588.350887,0
+EVT.US,D,20170511,000000,14.3682,14.3682,14.127,14.1775,238725.87910562,0
+EVT.US,D,20170512,000000,14.1641,14.2661,14.0392,14.0916,253385.70920511,0
+EVT.US,D,20170515,000000,14.1442,14.2004,14.0421,14.0592,261318.10457477,0
+EVT.US,D,20170516,000000,14.0536,14.1345,14.0306,14.0536,243029.75940668,0
+EVT.US,D,20170517,000000,13.9639,14.0106,13.839,13.8533,239004.83431032,0
+EVT.US,D,20170518,000000,13.8686,14.0421,13.839,14.0316,178318.44413955,0
+EVT.US,D,20170519,000000,14.0316,14.1526,14.0316,14.1526,222362.95407221,0
+EVT.US,D,20170522,000000,14.1766,14.2375,14.124,14.1308,176555.57309033,0
+EVT.US,D,20170523,000000,14.1308,14.2147,14.1308,14.1812,157507.96638762,0
+EVT.US,D,20170524,000000,14.1812,14.249,14.1766,14.2309,171920.30239572,0
+EVT.US,D,20170525,000000,14.2309,14.3034,14.2309,14.2834,167883.84155784,0
+EVT.US,D,20170526,000000,14.2642,14.2642,14.1423,14.2157,157610.73935777,0
+EVT.US,D,20170530,000000,14.1708,14.2642,14.1708,14.2642,143248.74113097,0
+EVT.US,D,20170531,000000,14.3109,14.3109,14.1479,14.1766,202501.5532385,0
+EVT.US,D,20170601,000000,14.2157,14.3586,14.2157,14.3586,170176.30801447,0
+EVT.US,D,20170602,000000,14.3406,14.4321,14.3406,14.3653,139127.33528714,0
+EVT.US,D,20170605,000000,14.3473,14.3729,14.3034,14.3729,140927.95967235,0
+EVT.US,D,20170606,000000,14.3243,14.3406,14.2901,14.3243,128924.49624013,0
+EVT.US,D,20170607,000000,14.3329,14.4321,14.3329,14.3978,196395.99984846,0
+EVT.US,D,20170608,000000,14.4102,14.4513,14.3729,14.4321,118234.0099368,0
+EVT.US,D,20170609,000000,14.4045,14.4838,14.4045,14.4685,114095.82483254,0
+EVT.US,D,20170612,000000,14.4685,14.4685,14.2596,14.2967,203174.82106337,0
+EVT.US,D,20170613,000000,14.3406,14.4045,14.3177,14.393,168643.10309242,0
+EVT.US,D,20170614,000000,14.393,14.4838,14.3406,14.3729,142788.36017284,0
+EVT.US,D,20170615,000000,14.2834,14.3596,14.1965,14.3329,143658.7843078,0
+EVT.US,D,20170616,000000,14.3786,14.4838,14.3586,14.4769,142575.47330609,0
+EVT.US,D,20170619,000000,14.4838,14.5771,14.4551,14.538,201384.68371595,0
+EVT.US,D,20170620,000000,14.5016,14.6027,14.4379,14.5962,165187.62414702,0
+EVT.US,D,20170621,000000,14.5999,14.6105,14.3883,14.4063,177463.75056126,0
+EVT.US,D,20170622,000000,14.4197,14.5256,14.4063,14.4711,210914.25493806,0
+EVT.US,D,20170623,000000,14.4587,14.5923,14.4464,14.5551,131252.61862522,0
+EVT.US,D,20170626,000000,14.5675,14.5923,14.5045,14.5256,190247.44960359,0
+EVT.US,D,20170627,000000,14.5408,14.5866,14.4406,14.4406,190755.02223168,0
+EVT.US,D,20170628,000000,14.5475,14.5751,14.4406,14.4711,192126.72677207,0
+EVT.US,D,20170629,000000,14.4981,14.4981,14.3491,14.4522,160019.61193367,0
+EVT.US,D,20170630,000000,14.5178,14.5789,14.4587,14.533,212048.95242483,0
+EVT.US,D,20170703,000000,14.5866,14.6696,14.5551,14.6648,132624.32316558,0
+EVT.US,D,20170705,000000,14.6533,14.7286,14.5123,14.6866,194304.88451702,0
+EVT.US,D,20170706,000000,14.6696,14.6925,14.5866,14.6056,153406.48591555,0
+EVT.US,D,20170707,000000,14.5866,14.6533,14.5256,14.533,169924.61910799,0
+EVT.US,D,20170710,000000,14.5675,14.6239,14.5408,14.5675,173742.94956026,0
+EVT.US,D,20170711,000000,14.5923,14.6466,14.5475,14.5999,160897.37699507,0
+EVT.US,D,20170712,000000,14.6466,14.7153,14.6466,14.6696,133529.3545252,0
+EVT.US,D,20170713,000000,14.659,14.805,14.659,14.7344,156923.8383838,0
+EVT.US,D,20170714,000000,14.7764,14.8774,14.7764,14.8393,183452.89783203,0
+EVT.US,D,20170717,000000,14.8632,14.8927,14.7497,14.7497,186786.7271393,0
+EVT.US,D,20170718,000000,14.7497,14.8688,14.7497,14.7935,159085.21686832,0
+EVT.US,D,20170719,000000,14.8583,14.8774,14.8125,14.8508,145510.79517808,0
+EVT.US,D,20170720,000000,14.8994,14.906,14.7926,14.8688,151851.25821418,0
+EVT.US,D,20170721,000000,14.8688,14.9403,14.7839,14.7888,129766.60537312,0
+EVT.US,D,20170724,000000,14.7963,14.8583,14.7487,14.7544,175036.00131736,0
+EVT.US,D,20170725,000000,14.7963,14.906,14.7839,14.8994,152304.29824586,0
+EVT.US,D,20170726,000000,14.8994,14.9355,14.7544,14.7544,172755.07060225,0
+EVT.US,D,20170727,000000,14.7963,14.7963,14.721,14.7391,122791.67655191,0
+EVT.US,D,20170728,000000,14.7391,14.7963,14.721,14.7963,109970.2241736,0
+EVT.US,D,20170731,000000,14.7764,14.8688,14.7631,14.7631,204845.40618023,0
+EVT.US,D,20170801,000000,14.7926,14.845,14.7276,14.7449,264476.80035128,0
+EVT.US,D,20170802,000000,14.7696,14.8258,14.7334,14.7449,187813.40813703,0
+EVT.US,D,20170803,000000,14.7544,14.7764,14.6771,14.6857,200973.59183533,0
+EVT.US,D,20170804,000000,14.701,14.7839,14.6906,14.7696,179875.76924849,0
+EVT.US,D,20170807,000000,14.7631,14.824,14.7334,14.7696,149336.46655678,0
+EVT.US,D,20170808,000000,14.7963,14.8317,14.7696,14.7963,112848.91604162,0
+EVT.US,D,20170809,000000,14.7449,14.7487,14.6294,14.6515,218283.49637945,0
+EVT.US,D,20170810,000000,14.6294,14.6294,14.1326,14.1728,381059.10183923,0
+EVT.US,D,20170811,000000,14.0439,14.351,14.0439,14.3081,374824.55788461,0
+EVT.US,D,20170814,000000,14.3968,14.5389,14.3845,14.4102,212381.39152216,0
+EVT.US,D,20170815,000000,14.4513,14.4902,14.4073,14.4769,155255.3506745,0
+EVT.US,D,20170816,000000,14.5104,14.6047,14.4769,14.4847,114800.55377073,0
+EVT.US,D,20170817,000000,14.5016,14.5465,14.3634,14.4045,163636.59126075,0
+EVT.US,D,20170818,000000,14.3968,14.5084,14.3386,14.4769,181983.66384036,0
+EVT.US,D,20170821,000000,14.5237,14.5237,14.3453,14.3968,325488.28869293,0
+EVT.US,D,20170822,000000,14.4312,14.5731,14.4312,14.4854,136430.06917254,0
+EVT.US,D,20170823,000000,14.4854,14.4912,14.4312,14.4912,116932.56854949,0
+EVT.US,D,20170824,000000,14.4779,14.4779,14.3721,14.4045,126060.48622499,0
+EVT.US,D,20170825,000000,14.4179,14.5026,14.4053,14.4694,138169.86873867,0
+EVT.US,D,20170828,000000,14.4779,14.5628,14.4369,14.4435,184867.59922727,0
+EVT.US,D,20170829,000000,14.4245,14.5781,14.4045,14.5542,177202.62332078,0
+EVT.US,D,20170830,000000,14.5781,14.5857,14.5151,14.5628,147485.50439029,0
+EVT.US,D,20170831,000000,14.5781,14.6933,14.5731,14.6151,230084.55998267,0
+EVT.US,D,20170901,000000,14.6658,14.7459,14.5781,14.6706,156081.72925081,0
+EVT.US,D,20170905,000000,14.6314,14.6618,14.5104,14.5465,123624.34735088,0
+EVT.US,D,20170906,000000,14.5857,14.6142,14.5323,14.5628,164624.47021873,0
+EVT.US,D,20170907,000000,14.6056,14.6391,14.5628,14.6105,126154.86956493,0
+EVT.US,D,20170908,000000,14.6239,14.7105,14.6056,14.6391,114920.10600131,0
+EVT.US,D,20170911,000000,14.7344,14.8002,14.6866,14.7649,117010.17262899,0
+EVT.US,D,20170912,000000,14.7953,14.8661,14.7784,14.8661,112968.4682722,0
+EVT.US,D,20170913,000000,14.8287,14.8822,14.7878,14.8002,115830.3808798,0
+EVT.US,D,20170914,000000,14.8287,14.8287,14.7105,14.7229,122451.89652814,0
+EVT.US,D,20170915,000000,14.7296,14.7953,14.7105,14.741,150251.98495415,0
+EVT.US,D,20170918,000000,14.7649,14.8336,14.7344,14.741,165663.7356618,0
+EVT.US,D,20170919,000000,14.7784,14.9319,14.7621,14.9319,196595.25356611,0
+EVT.US,D,20170920,000000,14.8822,14.9498,14.8822,14.9166,197778.19142663,0
+EVT.US,D,20170921,000000,14.8822,14.9319,14.8735,14.8974,105872.93851664,0
+EVT.US,D,20170922,000000,14.8402,14.9319,14.8402,14.8888,88175.013575009,0
+EVT.US,D,20170925,000000,14.8888,14.9556,14.8794,14.9241,120545.35306145,0
+EVT.US,D,20170926,000000,14.9556,15.0138,14.9156,14.9394,123672.58772464,0
+EVT.US,D,20170927,000000,14.9556,15.0223,14.9241,14.9669,120082.87469578,0
+EVT.US,D,20170928,000000,14.9031,14.9812,14.9031,14.9452,124416.11870257,0
+EVT.US,D,20170929,000000,14.9669,15.0309,14.9319,14.9812,169101.38664299,0
+EVT.US,D,20171002,000000,15.009,15.1282,14.9966,15.0767,222421.68148371,0
+EVT.US,D,20171003,000000,15.0881,15.1034,15.0223,15.0623,184430.28975224,0
+EVT.US,D,20171004,000000,15.009,15.0785,14.9738,15.0309,136924.00865154,0
+EVT.US,D,20171005,000000,15.0623,15.111,15.0357,15.1034,152267.59361368,0
+EVT.US,D,20171006,000000,15.1444,15.1444,15.0309,15.0767,134610.56811934,0
+EVT.US,D,20171009,000000,15.111,15.1158,15.0738,15.0844,104619.73750306,0
+EVT.US,D,20171010,000000,15.1205,15.174,15.1034,15.151,119227.13241369,0
+EVT.US,D,20171011,000000,15.1444,15.1939,15.111,15.1607,91552.888440911,0
+EVT.US,D,20171012,000000,15.1939,15.2208,15.1672,15.1672,89500.575149208,0
+EVT.US,D,20171013,000000,15.1893,15.1893,15.1205,15.151,90677.220787068,0
+EVT.US,D,20171016,000000,15.2292,15.2292,15.1672,15.1825,110423.26420528,0
+EVT.US,D,20171017,000000,15.1825,15.2283,15.1692,15.1893,145899.86427936,0
+EVT.US,D,20171018,000000,15.2017,15.2131,15.1539,15.2082,115341.6849197,0
+EVT.US,D,20171019,000000,15.1825,15.2111,15.151,15.2082,139563.59605839,0
+EVT.US,D,20171020,000000,15.2208,15.3142,15.2017,15.2883,175526.79468501,0
+EVT.US,D,20171023,000000,15.3638,15.398,15.2121,15.2588,186798.26288084,0
+EVT.US,D,20171024,000000,15.3103,15.4047,15.3085,15.3198,193189.06369823,0
+EVT.US,D,20171025,000000,15.3142,15.3713,15.2017,15.2073,147725.65755523,0
+EVT.US,D,20171026,000000,15.2665,15.3035,15.1731,15.1939,166190.18495789,0
+EVT.US,D,20171027,000000,15.2408,15.3198,15.2408,15.2665,127398.63224451,0
+EVT.US,D,20171030,000000,15.2435,15.2799,15.2283,15.2799,190372.24535305,0
+EVT.US,D,20171031,000000,15.3275,15.3589,15.297,15.3408,192081.63250966,0
+EVT.US,D,20171101,000000,15.3486,15.3638,15.297,15.3035,150471.16404356,0
+EVT.US,D,20171102,000000,15.2588,15.357,15.2588,15.3275,95601.933724129,0
+EVT.US,D,20171103,000000,15.3486,15.3904,15.2883,15.3904,116800.43187358,0
+EVT.US,D,20171106,000000,15.3638,15.4286,15.3275,15.4239,152516.13640883,0
+EVT.US,D,20171107,000000,15.4239,15.4286,15.3142,15.3142,131895.47404054,0
+EVT.US,D,20171108,000000,15.3342,15.3476,15.3142,15.3198,97835.672769263,0
+EVT.US,D,20171109,000000,15.2799,15.4515,15.2341,15.4437,179764.60664812,0
+EVT.US,D,20171110,000000,15.4239,15.4697,15.3198,15.3408,187284.8614334,0
+EVT.US,D,20171113,000000,15.3103,15.3103,15.2283,15.2445,156879.79282516,0
+EVT.US,D,20171114,000000,15.2121,15.2425,14.9909,15.0386,272904.18390371,0
+EVT.US,D,20171115,000000,14.9909,15.2283,14.9852,15.1731,300133.77747501,0
+EVT.US,D,20171116,000000,15.1815,15.2341,15.1196,15.1663,140463.38389909,0
+EVT.US,D,20171117,000000,15.1939,15.2588,15.1663,15.2121,138597.73987971,0
+EVT.US,D,20171120,000000,15.2408,15.3237,15.1731,15.2883,159763.72821207,0
+EVT.US,D,20171121,000000,15.3638,15.419,15.2588,15.3035,235279.8384942,0
+EVT.US,D,20171122,000000,15.2722,15.358,15.2588,15.3103,107808.84568908,0
+EVT.US,D,20171124,000000,15.4057,15.4658,15.3684,15.4447,69034.072236151,0
+EVT.US,D,20171127,000000,15.4447,15.4476,15.297,15.297,138613.47043638,0
+EVT.US,D,20171128,000000,15.3275,15.398,15.3151,15.3703,127484.62595423,0
+EVT.US,D,20171129,000000,15.3914,15.458,15.3275,15.358,154746.72934262,0
+EVT.US,D,20171130,000000,15.458,15.5296,15.4248,15.5134,219989.7374247,0
+EVT.US,D,20171201,000000,15.5296,15.5439,15.419,15.4925,144512.42918232,0
+EVT.US,D,20171204,000000,15.5078,15.6507,15.5078,15.6022,171233.40142176,0
+EVT.US,D,20171205,000000,15.6022,15.6575,15.5296,15.5898,134627.34737977,0
+EVT.US,D,20171206,000000,15.5602,15.6212,15.5488,15.5687,132598.10557116,0
+EVT.US,D,20171207,000000,15.5439,15.5964,15.4362,15.5078,111223.42518718,0
+EVT.US,D,20171208,000000,15.5602,15.5889,15.5134,15.5602,151042.70760207,0
+EVT.US,D,20171211,000000,15.5964,15.6765,15.5736,15.5898,171015.27103612,0
+EVT.US,D,20171212,000000,15.623,15.6927,15.623,15.6374,133686.66009176,0
+EVT.US,D,20171213,000000,15.6317,15.706,15.6087,15.6842,146870.96397692,0
+EVT.US,D,20171214,000000,15.706,15.7624,15.6184,15.6575,147750.82644587,0
+EVT.US,D,20171215,000000,15.6575,15.7481,15.6317,15.6927,243855.08927921,0
+EVT.US,D,20171218,000000,15.7556,15.8224,15.7403,15.7841,210700.31936753,0
+EVT.US,D,20171219,000000,15.7679,15.8358,15.7624,15.8081,169972.85948173,0
+EVT.US,D,20171220,000000,15.8662,15.9255,15.8358,15.9255,193772.14299827,0
+EVT.US,D,20171221,000000,15.9683,15.9683,15.8652,15.9443,224316.68920886,0
+EVT.US,D,20171222,000000,15.9683,16.075,15.953,16.0617,158110.97105943,0
+EVT.US,D,20171226,000000,16.056,16.0675,15.974,16.017,128299.46878901,0
+EVT.US,D,20171227,000000,16.0275,16.056,15.9807,16.016,153840.64927925,0
+EVT.US,D,20171228,000000,16.0207,16.0417,15.9443,15.9683,206603.03371058,0
+EVT.US,D,20171229,000000,16.0675,16.0837,16.016,16.0503,211979.73797554,0
+EVT.US,D,20180102,000000,16.0503,16.1856,16.035,16.1742,462017.98472429,0
+EVT.US,D,20180103,000000,16.1667,16.2639,16.1446,16.1446,374448.07322866,0
+EVT.US,D,20180104,000000,16.1792,16.282,16.138,16.1935,358441.70747942,0
+EVT.US,D,20180105,000000,16.2295,16.2429,16.0931,16.1856,173232.23082083,0
+EVT.US,D,20180108,000000,16.2295,16.3582,16.1856,16.3049,226131.99544694,0
+EVT.US,D,20180109,000000,16.3448,16.5157,16.3355,16.3868,198774.46001484,0
+EVT.US,D,20180110,000000,16.3182,16.4575,16.3182,16.4021,179280.10550311,0
+EVT.US,D,20180111,000000,16.4298,16.5241,16.4279,16.4774,194771.55769782,0
+EVT.US,D,20180112,000000,16.4881,16.7063,16.4774,16.6548,196397.04855226,0
+EVT.US,D,20180116,000000,16.7665,16.8474,16.4946,16.4946,246839.70022872,0
+EVT.US,D,20180117,000000,16.5689,16.5786,16.4946,16.5241,174480.18831552,0
+EVT.US,D,20180118,000000,16.4881,16.5537,16.4164,16.4651,210553.50083876,0
+EVT.US,D,20180119,000000,16.4946,16.6004,16.4651,16.6004,205248.10843062,0
+EVT.US,D,20180122,000000,16.6216,16.7188,16.4793,16.5384,269877.62480312,0
+EVT.US,D,20180123,000000,16.5241,16.7684,16.4803,16.7684,200684.14959286,0
+EVT.US,D,20180124,000000,16.7684,16.8218,16.6081,16.6157,204831.77303111,0
+EVT.US,D,20180125,000000,16.6492,16.7026,16.506,16.506,334119.12077812,0
+EVT.US,D,20180126,000000,16.5747,16.6912,16.5537,16.6548,229884.25756127,0
+EVT.US,D,20180129,000000,16.6081,16.7072,16.5747,16.6548,145332.51553597,0
+EVT.US,D,20180130,000000,16.5537,16.5747,16.2486,16.3087,331863.35895368,0
+EVT.US,D,20180131,000000,16.3621,16.4764,16.3591,16.3764,191780.65452565,0
+EVT.US,D,20180201,000000,16.3498,16.4432,16.3488,16.3621,152589.54567322,0
+EVT.US,D,20180202,000000,16.3429,16.3564,15.9044,15.9044,340378.83362338,0
+EVT.US,D,20180205,000000,15.7738,15.8376,14.846,15.1006,942398.77258487,0
+EVT.US,D,20180206,000000,14.846,15.7299,14.8402,15.6575,568221.2649307,0
+EVT.US,D,20180207,000000,15.7347,15.9044,15.6078,15.6774,329109.46283511,0
+EVT.US,D,20180208,000000,15.7157,15.7299,15.1939,15.1939,306441.73069402,0
+EVT.US,D,20180209,000000,15.2017,15.3732,14.9166,15.2215,447646.5481635,0
+EVT.US,D,20180212,000000,15.3456,15.5078,15.2741,15.3875,254388.27001597,0
+EVT.US,D,20180213,000000,15.3609,15.4638,15.3132,15.4229,149454.97008359,0
+EVT.US,D,20180214,000000,15.3875,15.6689,15.3723,15.6374,198907.64539453,0
+EVT.US,D,20180215,000000,15.6851,15.8529,15.645,15.8176,237862.79589711,0
+EVT.US,D,20180216,000000,15.811,15.9569,15.7805,15.9417,207188.21041817,0
+EVT.US,D,20180220,000000,15.6679,15.9293,15.6679,15.6679,210303.90933981,0
+EVT.US,D,20180221,000000,15.648,15.7831,15.5945,15.5945,150864.42795997,0
+EVT.US,D,20180222,000000,15.5945,15.6793,15.4953,15.5163,161183.67312622,0
+EVT.US,D,20180223,000000,15.5783,15.6679,15.5249,15.6555,217273.59464214,0
+EVT.US,D,20180226,000000,15.7393,15.83,15.7299,15.7679,242534.77122389,0
+EVT.US,D,20180227,000000,15.8024,15.9482,15.7127,15.7471,211745.87703327,0
+EVT.US,D,20180228,000000,15.7679,15.8233,15.5945,15.5945,265645.05635892,0
+EVT.US,D,20180301,000000,15.5945,15.6555,15.3732,15.4544,224153.09141963,0
+EVT.US,D,20180302,000000,15.4057,15.481,15.2855,15.4733,139978.8827541,0
+EVT.US,D,20180305,000000,15.3989,15.6756,15.3846,15.6623,109287.51801472,0
+EVT.US,D,20180306,000000,15.7338,15.7338,15.6059,15.6212,133725.46213151,0
+EVT.US,D,20180307,000000,15.5515,15.705,15.5221,15.6555,139875.06108017,0
+EVT.US,D,20180308,000000,15.7213,15.7624,15.6355,15.7393,143446.94614483,0
+EVT.US,D,20180309,000000,15.8167,15.9826,15.8138,15.9635,193349.51537611,0
+EVT.US,D,20180312,000000,16.0055,16.0245,15.8739,15.913,221618.37439049,0
+EVT.US,D,20180313,000000,15.9417,15.9921,15.7948,15.8453,179747.82738768,0
+EVT.US,D,20180314,000000,15.8805,15.8805,15.7213,15.7393,141127.21338997,0
+EVT.US,D,20180315,000000,15.7861,15.8366,15.7393,15.7796,133770.55639392,0
+EVT.US,D,20180316,000000,15.7861,15.8233,15.706,15.7393,179913.52258446,0
+EVT.US,D,20180319,000000,15.7338,15.7338,15.4885,15.6002,125916.81380754,0
+EVT.US,D,20180320,000000,15.6355,15.6756,15.6125,15.6623,100359.90276064,0
+EVT.US,D,20180321,000000,15.6832,15.7634,15.6623,15.7338,144575.35140895,0
+EVT.US,D,20180322,000000,15.6422,15.648,15.3466,15.3619,197008.44285428,0
+EVT.US,D,20180323,000000,15.4037,15.5315,15.112,15.1263,188308.3963198,0
+EVT.US,D,20180326,000000,15.3179,15.3827,15.2418,15.3065,259565.72056332,0
+EVT.US,D,20180327,000000,15.3065,15.459,15.1721,15.2215,209609.6674394,0
+EVT.US,D,20180328,000000,15.2827,15.3247,15.1644,15.2215,172206.59852686,0
+EVT.US,D,20180329,000000,15.2827,15.4524,15.2522,15.3827,179783.4833161,0
+EVT.US,D,20180402,000000,15.3827,15.4877,15.1282,15.2302,193266.66777774,0
+EVT.US,D,20180403,000000,15.3009,15.3113,15.1939,15.2912,168021.22175263,0
+EVT.US,D,20180404,000000,15.1939,15.4724,15.1491,15.4667,159957.73841082,0
+EVT.US,D,20180405,000000,15.5239,15.648,15.4667,15.648,223181.99172208,0
+EVT.US,D,20180406,000000,15.6422,15.6422,15.3113,15.4295,172464.57965601,0
+EVT.US,D,20180409,000000,15.5325,15.5649,15.419,15.4456,191989.34657728,0
+EVT.US,D,20180410,000000,15.5459,15.6756,15.5345,15.5716,137360.26942279,0
+EVT.US,D,20180411,000000,15.5935,15.6917,15.5573,15.6355,136604.15399954,0
+EVT.US,D,20180412,000000,15.7481,15.7738,15.6832,15.7338,152081.97304512,0
+EVT.US,D,20180413,000000,15.8024,15.8243,15.646,15.7634,112408.46045526,0
+EVT.US,D,20180416,000000,15.7948,15.8471,15.6917,15.6917,192114.14232674,0
+EVT.US,D,20180417,000000,15.7481,15.8386,15.7213,15.7689,172204.50111931,0
+EVT.US,D,20180418,000000,15.7403,15.811,15.7338,15.7689,214736.78020543,0
+EVT.US,D,20180419,000000,15.7213,15.8024,15.6793,15.7871,213306.34825353,0
+EVT.US,D,20180420,000000,15.7871,15.7871,15.6203,15.6746,116032.78070876,0
+EVT.US,D,20180423,000000,15.705,15.7481,15.5879,15.6346,161727.95038651,0
+EVT.US,D,20180424,000000,15.6412,15.7481,15.4772,15.5506,145426.89887591,0
+EVT.US,D,20180425,000000,15.6125,15.6125,15.4849,15.5506,109786.70101262,0
+EVT.US,D,20180426,000000,15.6042,15.7338,15.5964,15.705,103760.84910963,0
+EVT.US,D,20180427,000000,15.7137,15.7948,15.7137,15.7948,142887.98703165,0
+EVT.US,D,20180430,000000,15.831,15.8882,15.7738,15.7948,211070.51180084,0
+EVT.US,D,20180501,000000,15.7948,15.8176,15.706,15.7948,135778.82412698,0
+EVT.US,D,20180502,000000,15.8243,15.8243,15.7203,15.7738,138232.7909653,0
+EVT.US,D,20180503,000000,15.7556,15.7556,15.5553,15.5849,188824.35857814,0
+EVT.US,D,20180504,000000,15.5849,15.7127,15.5849,15.6975,164978.93209539,0
+EVT.US,D,20180507,000000,15.7203,15.811,15.6975,15.7137,127131.21278138,0
+EVT.US,D,20180508,000000,15.6746,15.7634,15.6746,15.7556,134449.06773768,0
+EVT.US,D,20180509,000000,15.7556,15.8785,15.7556,15.8176,119026.82999227,0
+EVT.US,D,20180510,000000,15.9006,15.974,15.8243,15.9683,109974.4189887,0
+EVT.US,D,20180511,000000,15.9683,16.058,15.9683,16.0283,87085.410350643,0
+EVT.US,D,20180514,000000,16.0636,16.1352,16.058,16.1027,90068.972596374,0
+EVT.US,D,20180515,000000,16.0788,16.0788,15.9874,16.0636,104265.27562639,0
+EVT.US,D,20180516,000000,16.016,16.1295,15.994,16.0875,92156.941816496,0
+EVT.US,D,20180517,000000,16.0217,16.1084,15.9807,15.9807,165474.96898193,0
+EVT.US,D,20180518,000000,16.036,16.1352,16.0027,16.1352,121651.73554624,0
+EVT.US,D,20180521,000000,16.1551,16.282,16.1551,16.2058,147036.6591737,0
+EVT.US,D,20180522,000000,16.2991,16.3286,16.2295,16.2991,141693.5134296,0
+EVT.US,D,20180523,000000,16.2124,16.282,16.1915,16.2486,148854.06281933,0
+EVT.US,D,20180524,000000,16.282,16.3068,16.1713,16.2773,147860.94034246,0
+EVT.US,D,20180525,000000,16.221,16.2715,16.1476,16.1972,122498.03949433,0
+EVT.US,D,20180529,000000,16.1629,16.1752,15.9349,16.016,160091.97249429,0
+EVT.US,D,20180530,000000,16.016,16.221,16.0073,16.1476,149365.83026254,0
+EVT.US,D,20180531,000000,16.1782,16.1972,16.1037,16.1418,156977.32227643,0
+EVT.US,D,20180601,000000,16.1629,16.2991,16.1629,16.1972,195973.37222633,0
+EVT.US,D,20180604,000000,16.2124,16.3116,16.1541,16.2773,146164.1376312,0
+EVT.US,D,20180605,000000,16.2773,16.4213,16.2572,16.4213,195692.31961406,0
+EVT.US,D,20180606,000000,16.3822,16.4555,16.3364,16.4412,155932.81331449,0
+EVT.US,D,20180607,000000,16.4498,16.5069,16.4213,16.4555,205233.42657774,0
+EVT.US,D,20180608,000000,16.4346,16.5069,16.4346,16.4946,134649.3701591,0
+EVT.US,D,20180611,000000,16.5261,16.592,16.5051,16.592,77352.390595773,0
+EVT.US,D,20180612,000000,16.6319,16.7893,16.6196,16.7893,154573.6932194,0
+EVT.US,D,20180613,000000,16.7893,16.8322,16.7407,16.7951,159492.11393381,0
+EVT.US,D,20180614,000000,16.8284,16.8532,16.7951,16.8361,151391.92595982,0
+EVT.US,D,20180615,000000,16.7951,16.8779,16.7951,16.8436,102799.18774607,0
+EVT.US,D,20180618,000000,16.8159,16.8284,16.7492,16.8036,141161.82061463,0
+EVT.US,D,20180619,000000,16.7492,16.8159,16.6958,16.8159,147340.78326903,0
+EVT.US,D,20180620,000000,16.8532,16.9439,16.8284,16.8779,143786.7261686,0
+EVT.US,D,20180621,000000,16.8779,16.8779,16.7035,16.7512,148663.19873192,0
+EVT.US,D,20180622,000000,16.8361,16.8837,16.8026,16.8094,131422.50863709,0
+EVT.US,D,20180625,000000,16.755,16.7778,16.4936,16.5537,211825.57852033,0
+EVT.US,D,20180626,000000,16.591,16.6091,16.5232,16.5232,112268.98285292,0
+EVT.US,D,20180627,000000,16.5757,16.6453,16.4862,16.4862,185937.27707986,0
+EVT.US,D,20180628,000000,16.4995,16.4995,16.4041,16.4699,116124.01793736,0
+EVT.US,D,20180629,000000,16.5537,16.6033,16.4699,16.4699,145439.48332124,0
+EVT.US,D,20180702,000000,16.3946,16.506,16.3707,16.506,192387.85401256,0
+EVT.US,D,20180703,000000,16.5757,16.5757,16.4527,16.4527,70999.343114358,0
+EVT.US,D,20180705,000000,16.5138,16.5138,16.4613,16.4784,145370.26887196,0
+EVT.US,D,20180706,000000,16.4327,16.5384,16.4174,16.4862,169914.13207021,0
+EVT.US,D,20180709,000000,16.5384,16.5805,16.506,16.5384,182079.09588408,0
+EVT.US,D,20180710,000000,16.591,16.6453,16.4862,16.6453,170112.33708407,0
+EVT.US,D,20180711,000000,16.5832,16.6309,16.5384,16.6309,181944.8618006,0
+EVT.US,D,20180712,000000,16.7178,16.7245,16.5384,16.5614,151832.38154619,0
+EVT.US,D,20180713,000000,16.5614,16.6243,16.5614,16.6091,124616.42112398,0
+EVT.US,D,20180716,000000,16.5757,16.651,16.5757,16.6033,123641.12661132,0
+EVT.US,D,20180717,000000,16.6091,16.7035,16.6091,16.7035,129884.06019615,0
+EVT.US,D,20180718,000000,16.7035,16.774,16.6643,16.7398,171728.38960452,0
+EVT.US,D,20180719,000000,16.7178,16.8312,16.711,16.8284,169679.22242415,0
+EVT.US,D,20180720,000000,16.8218,16.8218,16.7675,16.8094,161538.13500286,0
+EVT.US,D,20180723,000000,16.8218,16.8218,16.7311,16.7675,109726.92489732,0
+EVT.US,D,20180724,000000,16.8436,16.9104,16.774,16.8218,172547.42725439,0
+EVT.US,D,20180725,000000,16.8159,16.8617,16.8055,16.8218,107946.22588388,0
+EVT.US,D,20180726,000000,16.8218,16.9457,16.8218,16.9371,111464.62705591,0
+EVT.US,D,20180727,000000,16.9742,16.9895,16.9199,16.9811,119252.30130433,0
+EVT.US,D,20180730,000000,16.9742,16.9895,16.8436,16.8894,107362.09788007,0
+EVT.US,D,20180731,000000,16.9457,16.9914,16.902,16.9618,177962.93355912,0
+EVT.US,D,20180801,000000,16.9895,17.0676,16.9811,17.0676,110700.12200243,0
+EVT.US,D,20180802,000000,17.0344,17.0477,16.9811,17.041,96767.043620441,0
+EVT.US,D,20180803,000000,17.0676,17.1689,17.064,17.1478,110440.04346572,0
+EVT.US,D,20180806,000000,17.226,17.2737,17.1966,17.2737,98124.066307952,0
+EVT.US,D,20180807,000000,17.2822,17.3853,17.2822,17.3623,110217.71826498,0
+EVT.US,D,20180808,000000,17.4015,17.452,17.3538,17.4454,100427.01980237,0
+EVT.US,D,20180809,000000,17.4387,17.477,17.4176,17.4701,83734.801782945,0
+EVT.US,D,20180810,000000,17.4311,17.4311,17.3471,17.4176,120718.38918466,0
+EVT.US,D,20180813,000000,17.4015,17.4387,17.3004,17.3186,111662.83206978,0
+EVT.US,D,20180814,000000,17.4454,17.4454,17.3271,17.3471,107260.37361369,0
+EVT.US,D,20180815,000000,17.3414,17.3786,17.2574,17.3042,161051.5364503,0
+EVT.US,D,20180816,000000,17.4015,17.5607,17.3958,17.4587,116431.28814405,0
+EVT.US,D,20180817,000000,17.4844,17.6017,17.4587,17.6017,128470.40750466,0
+EVT.US,D,20180820,000000,17.6084,17.72,17.5359,17.5511,192503.21142804,0
+EVT.US,D,20180821,000000,17.6017,17.6228,17.5149,17.5758,118441.65328466,0
+EVT.US,D,20180822,000000,17.5694,17.6331,17.5283,17.6293,99482.137699243,0
+EVT.US,D,20180823,000000,17.6017,17.681,17.5283,17.535,109007.51410625,0
+EVT.US,D,20180824,000000,17.5426,17.6188,17.4977,17.5502,92066.753291669,0
+EVT.US,D,20180827,000000,17.6732,17.6836,17.5283,17.5502,99670.904379114,0
+EVT.US,D,20180828,000000,17.6331,17.6331,17.5283,17.5758,112716.77936571,0
+EVT.US,D,20180829,000000,17.5426,17.6894,17.5426,17.6228,163163.62585729,0
+EVT.US,D,20180830,000000,17.597,17.6484,17.5684,17.6474,100990.17373065,0
+EVT.US,D,20180831,000000,17.6894,17.7353,17.6293,17.6331,131509.55105059,0
+EVT.US,D,20180904,000000,17.6647,17.6819,17.6017,17.6551,135284.884648,0
+EVT.US,D,20180905,000000,17.6551,17.6551,17.5684,17.5684,96004.635974519,0
+EVT.US,D,20180906,000000,17.6293,17.6341,17.535,17.5758,93240.252818196,0
+EVT.US,D,20180907,000000,17.535,17.5758,17.4643,17.477,109174.2580068,0
+EVT.US,D,20180910,000000,17.4834,17.6084,17.4834,17.5502,64395.655430225,0
+EVT.US,D,20180911,000000,17.4834,17.7515,17.4834,17.7353,118418.58180158,0
+EVT.US,D,20180912,000000,17.7409,17.7581,17.6228,17.6293,124108.84849589,0
+EVT.US,D,20180913,000000,17.7581,17.8116,17.7353,17.7353,99437.043436831,0
+EVT.US,D,20180914,000000,17.7668,17.7811,17.6331,17.6331,79447.700742334,0
+EVT.US,D,20180917,000000,17.6331,17.7132,17.6331,17.7132,78496.526416543,0
+EVT.US,D,20180918,000000,17.6894,17.7428,17.6647,17.6819,122316.6137409,0
+EVT.US,D,20180919,000000,17.7353,17.8028,17.6819,17.7953,94393.826972959,0
+EVT.US,D,20180920,000000,17.9278,17.9278,17.8028,17.8323,89568.740894716,0
+EVT.US,D,20180921,000000,17.8323,17.8784,17.7876,17.7876,105103.18994428,0
+EVT.US,D,20180924,000000,17.7953,17.8649,17.7581,17.7876,98301.297246276,0
+EVT.US,D,20180925,000000,17.7457,17.8259,17.7295,17.7876,88347.000994445,0
+EVT.US,D,20180926,000000,17.7876,17.883,17.7724,17.8028,116140.7971978,0
+EVT.US,D,20180927,000000,17.8028,17.8715,17.7724,17.8715,88774.872135485,0
+EVT.US,D,20180928,000000,17.8649,17.9278,17.7581,17.8496,118129.1395591,0
+EVT.US,D,20181001,000000,17.9783,18.0948,17.9134,17.9564,198228.085347,0
+EVT.US,D,20181002,000000,18.0098,18.0174,17.9041,18.0174,88396.290071966,0
+EVT.US,D,20181003,000000,18.0451,18.131,17.9851,18.0652,152740.55901712,0
+EVT.US,D,20181004,000000,18.0451,18.0451,17.6884,17.7123,199867.20935053,0
+EVT.US,D,20181005,000000,17.7285,17.7457,17.4348,17.4815,161674.46649388,0
+EVT.US,D,20181008,000000,17.3978,17.4617,17.1402,17.4425,129674.31944074,0
+EVT.US,D,20181009,000000,17.3366,17.4883,17.2766,17.475,179125.94604789,0
+EVT.US,D,20181010,000000,17.5332,17.5332,16.6319,16.8131,608019.57327005,0
+EVT.US,D,20181011,000000,16.7587,16.9314,16.4708,16.7931,424507.94802649,0
+EVT.US,D,20181012,000000,16.9237,17.1154,16.6091,16.8256,210350.05230599,0
+EVT.US,D,20181015,000000,16.8256,16.9618,16.7512,16.9237,158922.66778288,0
+EVT.US,D,20181016,000000,17.0239,17.2366,16.939,17.2317,119705.34133603,0
+EVT.US,D,20181017,000000,17.2955,17.3404,17.0908,17.2955,102163.67325719,0
+EVT.US,D,20181018,000000,17.2537,17.35,17.0334,17.1287,112474.5287932,0
+EVT.US,D,20181019,000000,17.1402,17.2184,17.0667,17.1831,91972.369951734,0
+EVT.US,D,20181022,000000,17.29,17.29,16.9885,17.0239,155367.56197864,0
+EVT.US,D,20181023,000000,16.7911,16.8589,16.4126,16.7035,261305.52012946,0
+EVT.US,D,20181024,000000,16.6787,16.7417,16.3315,16.3498,267587.25575403,0
+EVT.US,D,20181025,000000,16.4126,16.4803,16.3412,16.3707,127046.26777542,0
+EVT.US,D,20181026,000000,16.0894,16.1962,15.8233,16.0217,297975.54510184,0
+EVT.US,D,20181029,000000,16.2287,16.3383,15.8767,16.0217,169927.76521933,0
+EVT.US,D,20181030,000000,16.0436,16.1428,15.8968,16.0798,171991.61425256,0
+EVT.US,D,20181031,000000,16.2486,16.3878,16.1972,16.2353,210699.27066376,0
+EVT.US,D,20181101,000000,16.2839,16.5185,16.262,16.5089,150444.94644913,0
+EVT.US,D,20181102,000000,16.4955,16.5747,16.3163,16.4126,129676.41684828,0
+EVT.US,D,20181105,000000,16.4126,16.5653,16.3783,16.4708,114984.0769317,0
+EVT.US,D,20181106,000000,16.4803,16.7035,16.4631,16.7035,95638.638356327,0
+EVT.US,D,20181107,000000,16.7694,16.9973,16.7541,16.9733,154360.80635267,0
+EVT.US,D,20181108,000000,16.9973,17.1077,16.939,17.1077,156992.00412931,0
+EVT.US,D,20181109,000000,17.0592,17.0592,16.9143,17.0477,117308.00450166,0
+EVT.US,D,20181112,000000,17.0592,17.0592,16.8808,16.9811,120762.4347433,0
+EVT.US,D,20181113,000000,17.0239,17.0676,16.8751,16.96,144234.52268141,0
+EVT.US,D,20181114,000000,16.9885,16.9885,16.5356,16.6166,159841.33229158,0
+EVT.US,D,20181115,000000,16.4955,16.6578,16.448,16.5948,121892.93741496,0
+EVT.US,D,20181116,000000,16.5576,16.6634,16.5089,16.5576,148290.90889105,0
+EVT.US,D,20181119,000000,16.5089,16.6081,16.3631,16.4126,175504.7719057,0
+EVT.US,D,20181120,000000,16.2572,16.4708,16.1123,16.2935,297198.45560303,0
+EVT.US,D,20181121,000000,16.3144,16.3641,16.2429,16.2486,98096.800009748,0
+EVT.US,D,20181123,000000,16.2018,16.2018,16.1257,16.1752,67594.201950251,0
+EVT.US,D,20181126,000000,16.1972,16.3641,16.1972,16.3507,120145.79692239,0
+EVT.US,D,20181127,000000,16.3383,16.4269,16.2601,16.4269,96812.137882854,0
+EVT.US,D,20181128,000000,16.4488,16.6893,16.4488,16.6319,195031.63623452,0
+EVT.US,D,20181129,000000,16.6528,16.714,16.61,16.6805,129635.51740097,0
+EVT.US,D,20181130,000000,16.7531,16.8351,16.7292,16.8351,165633.32325227,0
+EVT.US,D,20181203,000000,17.0563,17.1345,16.9847,17.1051,153492.47962527,0
+EVT.US,D,20181204,000000,17.0296,17.0657,16.5738,16.6196,199088.02244419,0
+EVT.US,D,20181206,000000,16.2572,16.4298,15.9397,16.3715,328093.26887515,0
+EVT.US,D,20181207,000000,16.2486,16.4194,16.1104,16.1972,169163.26016584,0
+EVT.US,D,20181210,000000,16.1599,16.1667,15.6441,15.8358,292350.29804169,0
+EVT.US,D,20181211,000000,15.9712,16.0408,15.7203,15.7757,209313.93297426,0
+EVT.US,D,20181212,000000,15.8519,15.954,15.7556,15.7757,227889.6229773,0
+EVT.US,D,20181213,000000,15.7757,15.8739,15.727,15.8672,148630.68891484,0
+EVT.US,D,20181214,000000,15.7481,15.7698,15.3132,15.3417,287276.66916828,0
+EVT.US,D,20181217,000000,15.3417,15.3934,14.4369,14.4941,785191.78418127,0
+EVT.US,D,20181218,000000,14.5399,14.8632,14.5094,14.6628,571011.86568146,0
+EVT.US,D,20181219,000000,14.7115,14.8125,14.5399,14.6572,372915.91701039,0
+EVT.US,D,20181220,000000,14.6628,14.7115,13.6911,13.9078,713222.39007313,0
+EVT.US,D,20181221,000000,13.859,13.9715,13.3051,13.3575,773622.48411276,0
+EVT.US,D,20181224,000000,13.141,13.3136,12.9541,13.0875,766690.55214641,0
+EVT.US,D,20181226,000000,13.1486,13.6225,13.0248,13.6141,707869.80599504,0
+EVT.US,D,20181227,000000,13.5406,13.7866,13.3622,13.7512,964359.67838024,0
+EVT.US,D,20181228,000000,13.7866,14.1595,13.757,14.0268,711573.8277356,0
+EVT.US,D,20181231,000000,14.1659,14.1881,13.9858,14.0965,728285.97112679,0
+EVT.US,D,20190102,000000,13.923,14.434,13.859,14.3196,636523.34193047,0
+EVT.US,D,20190103,000000,14.2901,14.4263,14.0346,14.105,420238.67495009,0
+EVT.US,D,20190104,000000,14.1841,14.5197,14.1841,14.4406,555141.83142324,0
+EVT.US,D,20190107,000000,14.5132,14.7792,14.4847,14.6686,288860.21187165,0
+EVT.US,D,20190108,000000,14.8193,14.9812,14.7382,14.8563,272062.07477073,0
+EVT.US,D,20190109,000000,14.8688,14.9669,14.8479,14.907,376930.35506893,0
+EVT.US,D,20190110,000000,14.907,15.0166,14.8258,14.9472,369116.46322608,0
+EVT.US,D,20190111,000000,14.9319,15.0444,14.9279,15.0347,170665.00397459,0
+EVT.US,D,20190114,000000,14.9861,15.0166,14.9031,15.0166,182946.3739077,0
+EVT.US,D,20190115,000000,15.0604,15.2465,15.0519,15.2465,283400.66000829,0
+EVT.US,D,20190116,000000,15.2131,15.3161,15.2017,15.2131,235621.71592554,0
+EVT.US,D,20190117,000000,15.1682,15.4706,15.1062,15.3237,144541.79288808,0
+EVT.US,D,20190118,000000,15.3904,15.5478,15.3035,15.5087,351895.69850302,0
+EVT.US,D,20190122,000000,15.5011,15.5011,15.1855,15.2855,296060.61200493,0
+EVT.US,D,20190123,000000,15.3103,15.3999,15.1921,15.3161,264445.33923797,0
+EVT.US,D,20190124,000000,15.3999,15.3999,15.2532,15.3035,196294.2755821,0
+EVT.US,D,20190125,000000,15.3837,15.4323,15.3237,15.355,205849.01569488,0
+EVT.US,D,20190128,000000,15.3237,15.3619,15.2198,15.3619,226235.81712087,0
+EVT.US,D,20190129,000000,15.4057,15.4944,15.3837,15.4352,305698.19971608,0
+EVT.US,D,20190130,000000,15.5419,15.6975,15.459,15.6975,203453.77626806,0
+EVT.US,D,20190131,000000,15.7841,15.8558,15.6736,15.7708,291131.70425275,0
+EVT.US,D,20190201,000000,15.81,15.8739,15.7509,15.8386,223400.12210771,0
+EVT.US,D,20190204,000000,15.8233,15.8558,15.7423,15.8386,245395.63512772,0
+EVT.US,D,20190205,000000,15.8854,15.9358,15.831,15.913,283484.55631045,0
+EVT.US,D,20190206,000000,15.9358,15.9807,15.8633,15.9358,201482.21316721,0
+EVT.US,D,20190207,000000,15.8854,15.9044,15.7213,15.8481,139470.26142223,0
+EVT.US,D,20190208,000000,15.8233,15.831,15.7376,15.831,169676.07631282,0
+EVT.US,D,20190211,000000,15.8988,15.9358,15.8014,15.913,177931.47244581,0
+EVT.US,D,20190212,000000,15.9969,16.1523,15.9969,16.1027,258410.049001,0
+EVT.US,D,20190213,000000,16.1895,16.2363,16.1104,16.2028,276807.45936192,0
+EVT.US,D,20190214,000000,16.1446,16.2363,16.1257,16.1972,168159.6506512,0
+EVT.US,D,20190215,000000,16.2601,16.3163,16.222,16.302,133868.08584518,0
+EVT.US,D,20190219,000000,16.3087,16.4575,16.3087,16.4241,236224.72059734,0
+EVT.US,D,20190220,000000,16.5024,16.5662,16.3764,16.4011,241107.48538331,0
+EVT.US,D,20190221,000000,16.3764,16.4098,16.28,16.3087,149536.7689782,0
+EVT.US,D,20190222,000000,16.3383,16.4527,16.3383,16.3764,137997.88131924,0
+EVT.US,D,20190225,000000,16.4164,16.5185,16.4164,16.5185,179333.58939574,0
+EVT.US,D,20190226,000000,16.5089,16.5595,16.4955,16.5185,116164.91738468,0
+EVT.US,D,20190227,000000,16.4298,16.4755,16.4011,16.4755,127519.23317888,0
+EVT.US,D,20190228,000000,16.5509,16.5509,16.4764,16.5089,211135.53143502,0
+EVT.US,D,20190301,000000,16.5815,16.6253,16.4955,16.5423,216878.23331819,0
+EVT.US,D,20190304,000000,16.59,16.6482,16.4098,16.4881,183208.54985197,0
+EVT.US,D,20190305,000000,16.4755,16.5509,16.4384,16.5509,109295.90764494,0
+EVT.US,D,20190306,000000,16.5356,16.549,16.3688,16.384,142078.38771577,0
+EVT.US,D,20190307,000000,16.4164,16.4241,16.1962,16.3087,176994.97997291,0
+EVT.US,D,20190308,000000,16.2008,16.2592,16.1342,16.2201,185655.17576384,0
+EVT.US,D,20190311,000000,16.2506,16.5024,16.2467,16.4298,159405.07152032,0
+EVT.US,D,20190312,000000,16.4613,16.5509,16.4613,16.5509,105568.81442129,0
+EVT.US,D,20190313,000000,16.6196,16.6759,16.5738,16.6482,125950.3723284,0
+EVT.US,D,20190314,000000,16.6759,16.7092,16.611,16.6253,101240.81393337,0
+EVT.US,D,20190315,000000,16.6405,16.7407,16.6329,16.7245,159833.99136514,0
+EVT.US,D,20190318,000000,16.733,16.8331,16.733,16.8055,151093.04538336,0
+EVT.US,D,20190319,000000,16.8894,16.9256,16.8198,16.8331,215084.94985943,0
+EVT.US,D,20190320,000000,16.9419,16.9581,16.7311,16.7398,163168.86937619,0
+EVT.US,D,20190321,000000,16.6912,16.8607,16.6606,16.7911,198584.64463119,0
+EVT.US,D,20190322,000000,16.7159,16.7702,16.4946,16.5005,193432.36297451,0
+EVT.US,D,20190325,000000,16.4355,16.5346,16.4136,16.4862,207412.63302646,0
+EVT.US,D,20190326,000000,16.5576,16.6033,16.506,16.5328,170735.26712766,0
+EVT.US,D,20190327,000000,16.6091,16.6606,16.4862,16.5576,220859.11285589,0
+EVT.US,D,20190328,000000,16.5653,16.675,16.5653,16.6671,318516.50598305,0
+EVT.US,D,20190329,000000,16.8331,16.8789,16.773,16.8789,202517.28379514,0
+EVT.US,D,20190401,000000,16.9875,17.041,16.9475,17.041,222909.32874005,0
+EVT.US,D,20190402,000000,17.0706,17.1374,16.9724,17.0543,182170.33311269,0
+EVT.US,D,20190403,000000,17.1527,17.1527,17.0612,17.1193,150798.35962201,0
+EVT.US,D,20190404,000000,17.1326,17.1754,17.0334,17.1527,151938.30062766,0
+EVT.US,D,20190405,000000,17.2614,17.2614,17.1374,17.2298,266747.2440286,0
+EVT.US,D,20190408,000000,17.2794,17.2909,17.1689,17.2213,224751.90127633,0
+EVT.US,D,20190409,000000,17.2213,17.2298,17.1554,17.206,157888.64585871,0
+EVT.US,D,20190410,000000,17.2537,17.2909,17.1527,17.2461,114239.49725,0
+EVT.US,D,20190411,000000,17.2699,17.3653,17.2461,17.3271,173901.30383058,0
+EVT.US,D,20190412,000000,17.452,17.5159,17.4205,17.5159,186930.39955676,0
+EVT.US,D,20190415,000000,17.5569,17.6084,17.4913,17.5655,205981.15237077,0
+EVT.US,D,20190416,000000,17.6009,17.7344,17.5827,17.6228,161624.12871256,0
+EVT.US,D,20190417,000000,17.7447,17.7447,17.6589,17.6846,194230.42654884,0
+EVT.US,D,20190418,000000,17.7162,17.7668,17.6934,17.7086,141200.62265437,0
+EVT.US,D,20190422,000000,17.7162,17.7973,17.6075,17.7009,259459.80148183,0
+EVT.US,D,20190423,000000,17.7247,17.8621,17.6952,17.7668,218862.38086438,0
+EVT.US,D,20190424,000000,17.783,17.8363,17.6962,17.7515,156236.93740983,0
+EVT.US,D,20190425,000000,17.7743,17.783,17.6934,17.7399,137614.05573684,0
+EVT.US,D,20190426,000000,17.8136,17.8621,17.7162,17.7515,196040.48926805,0
+EVT.US,D,20190429,000000,17.8287,17.9278,17.8287,17.8888,183588.18061927,0
+EVT.US,D,20190430,000000,18.0051,18.1014,17.9278,18.0727,216823.70072177,0
+EVT.US,D,20190501,000000,18.2397,18.314,18.1423,18.1786,235045.97755193,0
+EVT.US,D,20190502,000000,18.1635,18.2244,18.0127,18.0432,141494.25971195,0
+EVT.US,D,20190503,000000,18.1339,18.2643,18.0727,18.215,130800.6272973,0
+EVT.US,D,20190506,000000,18.0127,18.1948,17.8972,18.1872,135988.56488239,0
+EVT.US,D,20190507,000000,18.1177,18.1872,17.8363,17.8811,186591.66823676,0
+EVT.US,D,20190508,000000,17.9041,17.9639,17.8811,17.8972,160285.98269305,0
+EVT.US,D,20190509,000000,17.821,17.8784,17.6771,17.7247,252750.19471622,0
+EVT.US,D,20190510,000000,17.7086,17.8363,17.5312,17.8363,144734.75438306,0
+EVT.US,D,20190513,000000,17.6677,17.6677,17.4033,17.5159,176179.08843436,0
+EVT.US,D,20190514,000000,17.5951,17.7885,17.5951,17.7162,120732.02233375,0
+EVT.US,D,20190515,000000,17.6677,17.8839,17.6417,17.821,145732.07167503,0
+EVT.US,D,20190516,000000,17.8764,18.0652,17.8582,17.988,109997.49047179,0
+EVT.US,D,20190517,000000,17.8972,18.0652,17.8678,17.8972,104126.84672782,0
+EVT.US,D,20190520,000000,17.821,17.9841,17.7743,17.821,112271.08026046,0
+EVT.US,D,20190521,000000,17.9346,18.0432,17.8811,18.0194,98103.092232411,0
+EVT.US,D,20190522,000000,18.0194,18.027,17.9346,17.9639,179628.2751571,0
+EVT.US,D,20190523,000000,17.8754,17.9307,17.5798,17.6751,226517.9184369,0
+EVT.US,D,20190524,000000,17.7648,17.8126,17.6188,17.6657,111057.72999041,0
+EVT.US,D,20190528,000000,17.6828,17.7381,17.4949,17.4949,172323.00464613,0
+EVT.US,D,20190529,000000,17.4319,17.4473,17.1259,17.2376,184970.37219742,0
+EVT.US,D,20190530,000000,17.3194,17.3587,17.1984,17.3052,132771.14169437,0
+EVT.US,D,20190531,000000,17.2717,17.2717,16.9934,17.023,232106.46086485,0
+EVT.US,D,20190603,000000,16.9314,17.1459,16.8876,16.9628,229601.10754144,0
+EVT.US,D,20190604,000000,17.1259,17.1823,17.0077,17.1823,243517.40666301,0
+EVT.US,D,20190605,000000,17.2813,17.3909,17.2298,17.3366,114726.09580256,0
+EVT.US,D,20190606,000000,17.3756,17.5617,17.2995,17.4805,152397.63288201,0
+EVT.US,D,20190607,000000,17.5798,17.6569,17.5198,17.5617,141131.40820508,0
+EVT.US,D,20190610,000000,17.5865,17.7876,17.5712,17.7496,201273.52111557,0
+EVT.US,D,20190611,000000,17.8878,17.945,17.8126,17.8878,141262.49617722,0
+EVT.US,D,20190612,000000,17.9125,17.9125,17.7648,17.8525,120040.92654468,0
+EVT.US,D,20190613,000000,17.8963,17.9639,17.7963,17.8439,146243.83911824,0
+EVT.US,D,20190614,000000,17.8525,17.8525,17.7229,17.8525,79381.632404379,0
+EVT.US,D,20190617,000000,17.8963,17.9564,17.82,17.8439,136386.02361391,0
+EVT.US,D,20190618,000000,17.9955,18.0805,17.8878,18.0432,165075.41284286,0
+EVT.US,D,20190619,000000,18.1024,18.1719,17.9802,18.1186,125077.85078589,0
+EVT.US,D,20190620,000000,18.2749,18.2882,18.127,18.2586,157771.19103565,0
+EVT.US,D,20190621,000000,18.2043,18.3264,18.1502,18.1805,109161.67356149,0
+EVT.US,D,20190624,000000,18.25,18.2703,18.0929,18.1502,132213.23128499,0
+EVT.US,D,20190625,000000,18.1502,18.1576,17.9106,17.9184,125669.31971616,0
+EVT.US,D,20190626,000000,18.0194,18.1024,17.9106,18.0432,114407.28985432,0
+EVT.US,D,20190627,000000,18.1024,18.2111,18.026,18.1653,114925.34952021,0
+EVT.US,D,20190628,000000,18.2749,18.3426,18.2121,18.3426,140214.84110394,0
+EVT.US,D,20190701,000000,18.4188,18.6402,18.3742,18.4732,214602.54612197,0
+EVT.US,D,20190702,000000,18.4904,18.5801,18.4781,18.5507,124666.7589053,0
+EVT.US,D,20190703,000000,18.5944,18.7498,18.5801,18.6811,79718.266316815,0
+EVT.US,D,20190705,000000,18.5944,18.6535,18.499,18.6363,85923.446565665,0
+EVT.US,D,20190708,000000,18.6106,18.6601,18.5801,18.6363,182685.24666722,0
+EVT.US,D,20190709,000000,18.6363,18.6754,18.5877,18.6754,136145.87044896,0
+EVT.US,D,20190710,000000,18.8212,18.9997,18.603,18.9853,242821.06735504,0
+EVT.US,D,20190711,000000,19.015,19.0483,18.8604,18.911,180814.35912896,0
+EVT.US,D,20190712,000000,18.9423,19.0322,18.889,19.0073,149205.37858466,0
+EVT.US,D,20190715,000000,19.0214,19.137,18.9176,19.1132,199728.78045196,0
+EVT.US,D,20190716,000000,19.1132,19.1419,18.9272,18.9911,177181.64924523,0
+EVT.US,D,20190717,000000,19.0578,19.0578,18.7899,18.8212,242527.43029746,0
+EVT.US,D,20190718,000000,18.8042,18.8738,18.6754,18.7669,177075.73016374,0
+EVT.US,D,20190719,000000,18.8042,18.9997,18.7669,18.8738,137754.58204296,0
+EVT.US,D,20190722,000000,18.9349,19.0578,18.889,18.9853,159245.6685462,0
+EVT.US,D,20190723,000000,19.0341,19.0492,18.91,18.9681,168356.80696127,0
+EVT.US,D,20190724,000000,18.9595,19.0273,18.9349,19.0273,100031.65847842,0
+EVT.US,D,20190725,000000,19.0426,19.0426,18.9176,18.9595,80491.161000506,0
+EVT.US,D,20190726,000000,18.9768,19.0492,18.8785,18.8966,130809.01692751,0
+EVT.US,D,20190729,000000,18.9033,19.015,18.7737,18.91,144020.58711088,0
+EVT.US,D,20190730,000000,18.8365,19.0426,18.8088,19.0426,135598.44707733,0
+EVT.US,D,20190731,000000,19.0826,19.1217,18.8202,18.9911,199129.97059527,0
+EVT.US,D,20190801,000000,18.9911,19.0882,18.8365,18.8738,155500.74735834,0
+EVT.US,D,20190802,000000,18.7651,18.8034,18.563,18.8034,196044.68408316,0
+EVT.US,D,20190805,000000,18.563,18.5858,18.028,18.2912,239435.8515627,0
+EVT.US,D,20190806,000000,18.4083,18.4656,18.2293,18.2453,258025.17471481,0
+EVT.US,D,20190807,000000,18.0814,18.1958,17.8811,18.1844,192053.31750769,0
+EVT.US,D,20190808,000000,18.2912,18.5019,18.2912,18.4448,135958.15247285,0
+EVT.US,D,20190809,000000,18.4448,18.5114,18.2912,18.4695,122286.20133137,0
+EVT.US,D,20190812,000000,18.4448,18.562,18.1748,18.2635,134409.21699416,0
+EVT.US,D,20190813,000000,18.2214,18.5858,18.2214,18.393,135427.50836167,0
+EVT.US,D,20190814,000000,18.2912,18.3255,17.9659,18.028,187544.9399701,0
+EVT.US,D,20190815,000000,18.0537,18.1385,17.9516,18.007,113417.31348878,0
+EVT.US,D,20190816,000000,18.0814,18.1929,18.0594,18.1538,160414.97325761,0
+EVT.US,D,20190819,000000,18.2377,18.4265,18.2377,18.3227,164418.92427844,0
+EVT.US,D,20190820,000000,18.2987,18.3474,18.1929,18.2836,149659.46732012,0
+EVT.US,D,20190821,000000,18.439,18.4791,18.2987,18.4533,130718.82840268,0
+EVT.US,D,20190822,000000,18.4533,18.5571,18.3292,18.4952,120967.9806836,0
+EVT.US,D,20190823,000000,18.393,18.4695,18.128,18.1368,178219.8659845,0
+EVT.US,D,20190826,000000,18.2062,18.3026,18.1596,18.2062,122878.7189654,0
+EVT.US,D,20190827,000000,18.313,18.3541,18.0385,18.0871,136315.76046083,0
+EVT.US,D,20190828,000000,18.0871,18.2284,18.0194,18.2195,128336.17342121,0
+EVT.US,D,20190829,000000,18.4083,18.4305,18.3217,18.4083,104243.25284709,0
+EVT.US,D,20190830,000000,18.5428,18.5783,18.3217,18.4019,141485.87008173,0
+EVT.US,D,20190903,000000,18.2902,18.4019,18.1988,18.4019,100678.70870887,0
+EVT.US,D,20190904,000000,18.5201,18.563,18.4685,18.5428,114334.92929371,0
+EVT.US,D,20190905,000000,18.6754,18.7918,18.6698,18.7574,141236.27858279,0
+EVT.US,D,20190906,000000,18.7851,18.8557,18.7365,18.8147,103323.5396346,0
+EVT.US,D,20190909,000000,18.9215,18.972,18.7669,18.868,117082.5331896,0
+EVT.US,D,20190910,000000,18.8623,18.9386,18.8061,18.9215,172240.15704772,0
+EVT.US,D,20190911,000000,18.8813,19.1419,18.8632,19.0864,141532.01304793,0
+EVT.US,D,20190912,000000,19.1015,19.1741,19.0465,19.1015,179572.69385691,0
+EVT.US,D,20190913,000000,19.1483,19.218,19.0864,19.1903,137132.70070316,0
+EVT.US,D,20190916,000000,19.1741,19.2019,19.1015,19.1483,78464.016599455,0
+EVT.US,D,20190917,000000,19.1114,19.196,19.1114,19.1741,74002.83073185,0
+EVT.US,D,20190918,000000,19.134,19.2571,19.0864,19.2113,101316.32060532,0
+EVT.US,D,20190919,000000,19.2113,19.2819,19.1694,19.1827,125836.0636167,0
+EVT.US,D,20190920,000000,19.1483,19.3906,19.1483,19.2343,113544.2066458,0
+EVT.US,D,20190923,000000,19.1903,19.3982,19.1419,19.2637,153665.51574849,0
+EVT.US,D,20190924,000000,19.2991,19.3525,19.0626,19.1741,120761.38603952,0
+EVT.US,D,20190925,000000,19.1247,19.1656,19.0168,19.0702,129265.32496768,0
+EVT.US,D,20190926,000000,19.1104,19.1827,19.0312,19.1483,120801.23678304,0
+EVT.US,D,20190927,000000,19.1827,19.2581,19.0702,19.2113,120024.14728426,0
+EVT.US,D,20190930,000000,19.2828,19.3487,19.2256,19.2637,171088.68030051,0
+EVT.US,D,20191001,000000,19.2734,19.3153,19.134,19.2113,134505.69774163,0
+EVT.US,D,20191002,000000,19.0864,19.1656,18.7727,19.0101,217262.05890059,0
+EVT.US,D,20191003,000000,18.9873,18.9977,18.7316,18.9043,179125.94604789,0
+EVT.US,D,20191004,000000,18.9368,19.0168,18.8202,18.8453,160262.91120995,0
+EVT.US,D,20191007,000000,18.8604,18.8738,18.6754,18.7899,96016.171716068,0
+EVT.US,D,20191008,000000,18.7089,18.7395,18.5467,18.6956,139217.52381195,0
+EVT.US,D,20191009,000000,18.8034,18.8843,18.7555,18.7899,118611.54329655,0
+EVT.US,D,20191010,000000,18.7641,18.9196,18.7479,18.7822,124001.88071062,0
+EVT.US,D,20191011,000000,18.9443,19.1483,18.928,19.0015,152053.65804313,0
+EVT.US,D,20191014,000000,19.0015,19.0693,18.828,18.8365,129893.49853014,0
+EVT.US,D,20191015,000000,18.8738,19.0293,18.7899,18.867,133021.78189709,0
+EVT.US,D,20191016,000000,18.8365,19.0015,18.8117,18.994,165171.89359036,0
+EVT.US,D,20191017,000000,19.0293,19.1656,19.0101,19.0864,115031.26860168,0
+EVT.US,D,20191018,000000,19.0941,19.1656,18.9615,19.0941,127437.43428428,0
+EVT.US,D,20191021,000000,19.2256,19.3372,19.196,19.3372,123403.07085393,0
+EVT.US,D,20191022,000000,19.3372,19.448,19.2904,19.3066,151035.36667562,0
+EVT.US,D,20191023,000000,19.3372,19.3992,19.1818,19.3153,130112.67761955,0
+EVT.US,D,20191024,000000,19.3753,19.3992,19.2734,19.3992,94695.853660752,0
+EVT.US,D,20191025,000000,19.361,19.443,19.3334,19.361,83359.365830759,0
+EVT.US,D,20191028,000000,19.3668,19.4879,19.3457,19.4069,129991.0279814,0
+EVT.US,D,20191029,000000,19.4069,19.5498,19.3992,19.5498,117818.7232411,0
+EVT.US,D,20191030,000000,19.5498,19.6413,19.5022,19.629,137444.16572495,0
+EVT.US,D,20191031,000000,19.7071,19.7159,19.5574,19.6853,173238.52304348,0
+EVT.US,D,20191101,000000,19.7233,19.8035,19.5641,19.6205,153169.47886194,0
+EVT.US,D,20191104,000000,19.6853,19.7615,19.6652,19.7006,83963.419206344,0
+EVT.US,D,20191105,000000,19.6624,19.7358,19.6052,19.67,124057.46201082,0
+EVT.US,D,20191106,000000,19.6624,19.8503,19.6462,19.7615,107763.75142666,0
+EVT.US,D,20191107,000000,19.8445,19.8503,19.7376,19.7539,158702.43998969,0
+EVT.US,D,20191108,000000,19.7233,19.896,19.7233,19.8807,85758.800072668,0
+EVT.US,D,20191111,000000,19.8351,19.914,19.8035,19.9133,107970.34607075,0
+EVT.US,D,20191112,000000,19.977,20.1574,19.8111,19.8198,221521.89364298,0
+EVT.US,D,20191113,000000,19.7376,19.8503,19.7071,19.7301,148672.63706592,0
+EVT.US,D,20191114,000000,19.7376,19.8941,19.7376,19.8445,80131.455604975,0
+EVT.US,D,20191115,000000,19.8198,19.9523,19.8035,19.9133,121689.48888222,0
+EVT.US,D,20191118,000000,19.9456,20.1984,19.9046,20.1668,143764.70338928,0
+EVT.US,D,20191119,000000,20.1333,20.2355,20.0476,20.1984,150162.8451331,0
+EVT.US,D,20191120,000000,20.1887,20.2278,19.897,20.0858,173658.00455431,0
+EVT.US,D,20191121,000000,20.1258,20.1678,19.8025,19.937,126230.37623688,0
+EVT.US,D,20191122,000000,19.9513,20.0076,19.7777,19.8549,231680.68713134,0
+EVT.US,D,20191125,000000,19.8549,20.0391,19.8426,19.8884,203161.18791427,0
+EVT.US,D,20191126,000000,19.8884,19.9676,19.6899,19.8025,177978.66411579,0
+EVT.US,D,20191127,000000,19.7444,19.8884,19.731,19.8102,171821.72424068,0
+EVT.US,D,20191129,000000,19.7605,19.9676,19.7043,19.9123,110950.76220515,0
+EVT.US,D,20191202,000000,19.8798,19.9837,19.7205,19.7292,161976.49318165,0
+EVT.US,D,20191203,000000,19.5469,19.6757,19.2037,19.5306,190651.20055776,0
+EVT.US,D,20191204,000000,19.5784,19.7777,19.5784,19.6977,109545.49914389,0
+EVT.US,D,20191205,000000,19.752,19.7693,19.6061,19.7292,98093.653898419,0
+EVT.US,D,20191206,000000,19.752,20.0219,19.6977,19.976,107619.03030544,0
+EVT.US,D,20191209,000000,20.0008,20.0314,19.8798,19.9837,118153.25974599,0
+EVT.US,D,20191210,000000,19.937,19.939,19.7205,19.8549,178672.90601619,0
+EVT.US,D,20191211,000000,19.9189,19.9599,19.8188,19.8628,120507.59972548,0
+EVT.US,D,20191212,000000,19.8351,19.9599,19.7292,19.9599,145580.00962737,0
+EVT.US,D,20191213,000000,19.976,20.0781,19.8884,19.9599,196191.50261195,0
+EVT.US,D,20191216,000000,20.0562,20.1582,20.0141,20.0781,147074.41250968,0
+EVT.US,D,20191217,000000,20.1086,20.2136,20.0391,20.1821,129578.88739702,0
+EVT.US,D,20191218,000000,20.2364,20.2927,20.0476,20.0858,96538.426197042,0
+EVT.US,D,20191219,000000,20.1582,20.2059,20.0476,20.1506,125203.69523914,0
+EVT.US,D,20191220,000000,20.2364,20.2776,20.1324,20.1678,138676.392663,0
+EVT.US,D,20191223,000000,20.2831,20.3479,20.1421,20.2746,125647.29693683,0
+EVT.US,D,20191224,000000,20.2746,20.3928,20.1782,20.203,86416.337340883,0
+EVT.US,D,20191226,000000,20.225,20.3546,20.203,20.2583,117028.00059319,0
+EVT.US,D,20191227,000000,20.2659,20.3699,20.1782,20.3394,118579.03347946,0
+EVT.US,D,20191230,000000,20.2965,20.327,20.0667,20.2421,135685.48949082,0
+EVT.US,D,20191231,000000,20.3308,20.3699,20.1306,20.3699,143829.72302345,0
+EVT.US,D,20200102,000000,20.3308,20.3871,20.203,20.3222,239732.63473161,0
+EVT.US,D,20200103,000000,20.1066,20.4023,20.1066,20.3784,177797.23836236,0
+EVT.US,D,20200106,000000,20.2899,20.3042,20.1288,20.2174,167532.52579252,0
+EVT.US,D,20200107,000000,20.2174,20.3127,20.203,20.2831,108051.09626159,0
+EVT.US,D,20200108,000000,20.3308,20.4328,20.2831,20.3479,111732.04651905,0
+EVT.US,D,20200109,000000,20.4023,20.4834,20.3871,20.4147,155221.79215364,0
+EVT.US,D,20200110,000000,20.4834,20.5463,20.3394,20.3546,147681.61199659,0
+EVT.US,D,20200113,000000,20.4234,20.5368,20.3975,20.4556,151970.81044475,0
+EVT.US,D,20200114,000000,20.4556,20.5826,20.4548,20.5072,136100.77618654,0
+EVT.US,D,20200115,000000,20.5072,20.6741,20.4824,20.6426,108577.54555765,0
+EVT.US,D,20200116,000000,20.6961,20.7943,20.6398,20.7275,266786.04606837,0
+EVT.US,D,20200117,000000,20.6827,20.8963,20.6568,20.8802,133841.86825076,0
+EVT.US,D,20200121,000000,20.8486,20.9602,20.7591,20.8086,146787.06767475,0
+EVT.US,D,20200122,000000,20.7685,20.9688,20.7591,20.8714,189972.68921401,0
+EVT.US,D,20200123,000000,20.8686,20.8686,20.7561,20.8686,112045.60894839,0
+EVT.US,D,20200124,000000,20.9735,20.9811,20.7474,20.7561,142473.74903973,0
+EVT.US,D,20200127,000000,20.5712,20.5787,20.2756,20.3137,165633.32325227,0
+EVT.US,D,20200128,000000,20.3631,20.4663,20.3488,20.4576,124791.55465476,0
+EVT.US,D,20200129,000000,20.5158,20.6779,20.4757,20.6187,135313.19964998,0
+EVT.US,D,20200130,000000,20.4757,20.6998,20.4663,20.6998,131877.64607633,0
+EVT.US,D,20200131,000000,20.7474,20.7886,20.5712,20.6369,187951.83703559,0
+EVT.US,D,20200203,000000,20.6693,20.8456,20.6484,20.6598,141349.53859072,0
+EVT.US,D,20200204,000000,20.9001,20.9469,20.7971,20.8686,167386.75596749,0
+EVT.US,D,20200205,000000,20.9735,21.0137,20.8848,20.9564,176596.47253762,0
+EVT.US,D,20200206,000000,21.0364,21.0517,20.9401,20.9469,102374.46271637,0
+EVT.US,D,20200207,000000,20.9469,21.0202,20.7379,20.8285,173254.25360015,0
+EVT.US,D,20200210,000000,20.82,20.9001,20.7886,20.9001,96067.558201144,0
+EVT.US,D,20200211,000000,20.9821,21.0202,20.9268,20.9735,72855.548799748,0
+EVT.US,D,20200212,000000,21.0288,21.0413,20.9735,21.0202,138572.57098907,0
+EVT.US,D,20200213,000000,20.9172,21.0288,20.9172,21.0069,139721.95032871,0
+EVT.US,D,20200214,000000,21.0288,21.108,20.9821,21.108,141773.21491665,0
+EVT.US,D,20200218,000000,21.0775,21.2157,21.0012,21.2157,97662.636646049,0
+EVT.US,D,20200219,000000,21.2215,21.2663,21.1337,21.166,151237.76650459,0
+EVT.US,D,20200220,000000,21.1051,21.2663,21.0479,21.2252,143594.8133774,0
+EVT.US,D,20200221,000000,21.1937,21.1975,20.9449,21.0555,151252.44835747,0
+EVT.US,D,20200224,000000,20.7094,20.7369,20.4091,20.5472,244890.15990717,0
+EVT.US,D,20200225,000000,20.5796,20.654,19.3858,19.5395,481466.19626983,0
+EVT.US,D,20200226,000000,19.6366,19.8771,19.484,19.5565,309212.406073,0
+EVT.US,D,20200227,000000,19.1846,19.2627,18.0557,18.4647,810009.35906534,0
+EVT.US,D,20200228,000000,18.0709,18.0939,17.3089,17.7619,955815.88870856,0
+EVT.US,D,20200302,000000,17.7876,18.5925,17.6657,18.5773,520815.65939259,0
+EVT.US,D,20200303,000000,18.7069,19.0091,18.3246,18.524,384192.62872508,0
+EVT.US,D,20200304,000000,18.8042,19.1923,18.7069,19.1923,211779.43555412,0
+EVT.US,D,20200305,000000,18.869,18.9243,18.4647,18.601,217211.72111929,0
+EVT.US,D,20200306,000000,18.1605,18.3617,17.9564,18.273,337968.9123437,0
+EVT.US,D,20200309,000000,17.3177,17.3834,16.158,16.9801,403679.64231036,0
+EVT.US,D,20200310,000000,17.3356,17.4653,16.447,17.1345,330407.75811111,0
+EVT.US,D,20200311,000000,16.7951,16.7951,15.6565,15.7841,564666.15912647,0
+EVT.US,D,20200312,000000,14.6553,14.8755,13.325,13.3269,858360.89541037,0
+EVT.US,D,20200313,000000,13.7275,14.4388,13.4042,14.3997,630397.86316868,0
+EVT.US,D,20200316,000000,12.9035,13.4766,12.6308,12.7519,553296.11277562,0
+EVT.US,D,20200317,000000,12.9531,13.1524,12.4524,12.996,533036.20450664,0
+EVT.US,D,20200318,000000,12.2504,12.4381,9.88638,10.3852,1009015.5826149,0
+EVT.US,D,20200319,000000,9.89516,10.9287,9.57943,10.6455,999232.22507874,0
+EVT.US,D,20200320,000000,10.8306,11.5038,10.6685,10.7516,941392.0169589,0
+EVT.US,D,20200323,000000,10.4623,10.6169,9.84832,10.181,1770453.177542,0
+EVT.US,D,20200324,000000,10.5416,11.5742,10.5416,11.3407,549127.51526181,0
+EVT.US,D,20200325,000000,11.5294,13.4633,11.5065,12.8187,813472.17893718,0
+EVT.US,D,20200326,000000,12.9741,14.2804,12.8988,13.9515,954201.93359567,0
+EVT.US,D,20200327,000000,13.4709,14.2051,13.3269,13.9239,490352.91207663,0
+EVT.US,D,20200330,000000,13.8142,14.1728,13.5939,13.716,547394.00791834,0
+EVT.US,D,20200331,000000,13.9239,14.0277,13.4795,13.7312,397858.28764391,0
+EVT.US,D,20200401,000000,13.0542,13.2363,12.5717,12.6709,522580.62784937,0
+EVT.US,D,20200402,000000,12.3515,13.0972,12.238,12.915,505358.81442253,0
+EVT.US,D,20200403,000000,12.8988,13.0303,12.4115,12.6146,613944.74961042,0
+EVT.US,D,20200406,000000,12.7845,13.3728,12.7845,13.2821,687151.61417547,0
+EVT.US,D,20200407,000000,13.8713,14.2758,13.6168,13.7236,540587.92040523,0
+EVT.US,D,20200408,000000,13.9438,14.5493,13.8505,14.5074,309645.52073292,0
+EVT.US,D,20200409,000000,14.6466,15.5029,14.6466,15.0738,634387.1323366,0
+EVT.US,D,20200413,000000,15.1263,15.1949,14.6609,14.8917,336605.59743352,0
+EVT.US,D,20200414,000000,15.1682,15.4362,15.0595,15.3304,229165.89547397,0
+EVT.US,D,20200415,000000,14.8917,15.0873,14.6056,14.8671,299874.74764209,0
+EVT.US,D,20200416,000000,14.9738,15.151,14.4646,14.6543,282133.8258456,0
+EVT.US,D,20200417,000000,15.0214,15.1607,14.9156,15.1178,280241.9642318,0
+EVT.US,D,20200420,000000,15.0299,15.1435,14.7754,14.8755,331755.34246464,0
+EVT.US,D,20200421,000000,14.5323,14.7316,14.2853,14.6124,279802.55734919,0
+EVT.US,D,20200422,000000,14.7973,14.9728,14.6781,14.7478,246145.45832831,0
+EVT.US,D,20200423,000000,14.8327,15.0119,14.7792,14.7888,236805.70248983,0
+EVT.US,D,20200424,000000,14.9861,14.9861,14.6743,14.8154,252396.78154335,0
+EVT.US,D,20200427,000000,15.0558,15.0929,14.8489,15.0873,204671.32135325,0
+EVT.US,D,20200428,000000,15.2188,15.4476,15.2179,15.3017,316994.83680254,0
+EVT.US,D,20200429,000000,15.5325,15.9177,15.5325,15.7938,310856.77359542,0
+EVT.US,D,20200430,000000,15.9082,15.9082,15.3666,15.3666,637495.4903318,0
+EVT.US,D,20200501,000000,14.9803,15.2045,14.7286,15.0738,273694.90655162,0
+EVT.US,D,20200504,000000,15.0738,15.0738,14.6096,14.9384,256666.05461976,0
+EVT.US,D,20200505,000000,15.0119,15.3017,15.0119,15.0929,187547.03737768,0
+EVT.US,D,20200506,000000,15.2588,15.2588,14.9861,15.0023,181095.4117412,0
+EVT.US,D,20200507,000000,15.111,15.2749,15.0604,15.1607,143329.49132181,0
+EVT.US,D,20200508,000000,15.3417,15.6784,15.2588,15.5964,227030.73458389,0
+EVT.US,D,20200511,000000,15.4648,15.5716,15.3924,15.5649,174675.24721806,0
+EVT.US,D,20200512,000000,15.6308,15.666,15.151,15.1958,300619.3273238,0
+EVT.US,D,20200513,000000,15.1958,15.1958,14.3902,14.5628,338619.10868548,0
+EVT.US,D,20200514,000000,14.3129,14.5847,14.067,14.5847,328004.1290541,0
+EVT.US,D,20200515,000000,14.3968,14.5942,14.3376,14.536,199848.33268255,0
+EVT.US,D,20200518,000000,15.0291,15.2188,14.9803,15.1777,261683.05348919,0
+EVT.US,D,20200519,000000,15.1777,15.3237,15.0721,15.1958,190440.41109856,0
+EVT.US,D,20200520,000000,15.2922,15.481,15.2846,15.3589,225151.45741539,0
+EVT.US,D,20200521,000000,15.3466,15.4437,15.2445,15.337,199379.56209421,0
+EVT.US,D,20200522,000000,15.337,15.3466,15.2073,15.296,109995.39306425,0
+EVT.US,D,20200526,000000,15.5545,15.8529,15.5545,15.6946,237022.78417168,0
+EVT.US,D,20200527,000000,15.7194,16.1752,15.7194,16.1589,247031.61301992,0
+EVT.US,D,20200528,000000,16.2496,16.2925,16.1009,16.1667,272263.42589594,0
+EVT.US,D,20200529,000000,16.2677,16.2677,15.9587,16.1094,309945.45001316,0
+EVT.US,D,20200601,000000,16.0837,16.3992,16.0645,16.3383,138064.99836096,0
+EVT.US,D,20200602,000000,16.3822,16.5394,16.3144,16.5222,216522.72273776,0
+EVT.US,D,20200603,000000,16.6616,17.0381,16.6063,16.9857,250612.93641857,0
+EVT.US,D,20200604,000000,17.021,17.1221,16.8961,17.1221,165870.33030588,0
+EVT.US,D,20200605,000000,17.4111,17.7993,17.4111,17.4824,246789.36244743,0
+EVT.US,D,20200608,000000,17.7428,18.1405,17.6246,18.0975,325690.6885219,0
+EVT.US,D,20200609,000000,17.8412,17.989,17.8067,17.8067,207884.54972614,0
+EVT.US,D,20200610,000000,17.8154,17.8745,17.4377,17.5083,210247.27933585,0
+EVT.US,D,20200611,000000,16.8818,16.9399,16.1667,16.2324,399714.49332929,0
+EVT.US,D,20200612,000000,16.6967,16.8256,16.0931,16.3725,291556.42928246,0
+EVT.US,D,20200615,000000,15.9835,16.6395,15.9177,16.4738,221316.34770269,0
+EVT.US,D,20200616,000000,17.0381,17.1689,16.8818,16.9218,178605.78897446,0
+EVT.US,D,20200617,000000,16.939,17.0458,16.7569,16.7645,147376.43919747,0
+EVT.US,D,20200618,000000,16.6967,16.8351,16.6272,16.6787,95203.426288847,0
+EVT.US,D,20200619,000000,16.9638,17.1364,16.4738,16.6224,145218.20682427,0
+EVT.US,D,20200622,000000,16.5689,16.6186,16.3582,16.4595,229434.36364091,0
+EVT.US,D,20200623,000000,16.4995,16.651,16.4355,16.4755,165333.39397202,0
+EVT.US,D,20200624,000000,16.2943,16.3936,15.9673,16.017,178404.43784927,0
+EVT.US,D,20200625,000000,15.9167,16.0417,15.8319,16.0245,205299.49491569,0
+EVT.US,D,20200626,000000,15.933,15.9655,15.6002,15.666,252762.77916154,0
+EVT.US,D,20200629,000000,15.7403,15.8863,15.625,15.8233,154035.70818179,0
+EVT.US,D,20200630,000000,15.9006,16.0931,15.8595,16.0645,161580.08315394,0
+EVT.US,D,20200701,000000,16.1438,16.2515,16.0112,16.1599,199222.25652764,0
+EVT.US,D,20200702,000000,16.2943,16.3936,16.0837,16.1104,196258.61965368,0
+EVT.US,D,20200706,000000,16.3087,16.4116,16.1104,16.2439,198005.76014625,0
+EVT.US,D,20200707,000000,16.0742,16.198,16.059,16.0837,268956.86288687,0
+EVT.US,D,20200708,000000,16.1667,16.198,16.0017,16.1266,181555.79269933,0
+EVT.US,D,20200709,000000,16.0742,16.0921,15.6832,15.7329,338478.58237935,0
+EVT.US,D,20200710,000000,15.8081,16.059,15.75,16.059,167592.3019078,0
+EVT.US,D,20200713,000000,16.1762,16.261,15.9826,16.017,220226.74447832,0
+EVT.US,D,20200714,000000,15.9749,16.2257,15.9492,16.2257,131194.93991746,0
+EVT.US,D,20200715,000000,16.3936,16.5167,16.367,16.4755,179802.35998408,0
+EVT.US,D,20200716,000000,16.4442,16.5527,16.3974,16.5527,161101.87423159,0
+EVT.US,D,20200717,000000,16.4689,16.5871,16.4527,16.5527,145812.82186586,0
+EVT.US,D,20200720,000000,16.5689,16.5871,16.4279,16.5261,198186.13719591,0
+EVT.US,D,20200721,000000,16.5433,16.7444,16.5433,16.651,201125.653883,0
+EVT.US,D,20200722,000000,16.6653,16.8103,16.6653,16.7684,154582.08284962,0
+EVT.US,D,20200723,000000,16.8065,16.857,16.5815,16.6301,167161.28465545,0
+EVT.US,D,20200724,000000,16.6129,16.6893,16.4527,16.5815,173318.22453055,0
+EVT.US,D,20200727,000000,16.5719,16.5719,16.326,16.4213,276704.68639177,0
+EVT.US,D,20200728,000000,16.326,16.4298,16.326,16.3591,134212.06068406,0
+EVT.US,D,20200729,000000,16.4041,16.5709,16.4041,16.5462,135969.6882144,0
+EVT.US,D,20200730,000000,16.3507,16.425,16.2782,16.3421,201947.83764421,0
+EVT.US,D,20200731,000000,16.4946,16.4946,16.058,16.2077,355461.29134501,0
+EVT.US,D,20200803,000000,16.2696,16.4946,16.2171,16.3868,317271.69459969,0
+EVT.US,D,20200804,000000,16.4298,16.5148,16.3383,16.4946,154260.13079007,0
+EVT.US,D,20200805,000000,16.59,16.6538,16.5098,16.5547,172080.75407361,0
+EVT.US,D,20200806,000000,16.5098,16.5719,16.4908,16.5462,155679.02700043,0
+EVT.US,D,20200807,000000,16.4527,16.6386,16.4527,16.6216,141245.71691679,0
+EVT.US,D,20200810,000000,16.7398,16.857,16.7321,16.8474,190713.0740806,0
+EVT.US,D,20200811,000000,16.9505,17.0878,16.9113,16.9247,176813.55421946,0
+EVT.US,D,20200812,000000,17.0344,17.1841,16.9333,17.1592,175155.55354794,0
+EVT.US,D,20200813,000000,17.1754,17.2109,17.0858,17.1115,153304.76164917,0
+EVT.US,D,20200814,000000,17.0926,17.1754,17.0125,17.1498,118487.79625086,0
+EVT.US,D,20200817,000000,17.2356,17.2356,17.0572,17.1498,172511.77132598,0
+EVT.US,D,20200818,000000,17.1021,17.2194,17.0067,17.042,198372.80646823,0
+EVT.US,D,20200819,000000,17.0067,17.2109,17.0067,17.1411,215091.24208208,0
+EVT.US,D,20200820,000000,17.0497,17.1936,17.0161,17.1841,193734.38966231,0
+EVT.US,D,20200821,000000,17.1297,17.1707,17.0008,17.1297,218440.801946,0
+EVT.US,D,20200824,000000,17.2919,17.2919,17.1545,17.2574,198535.35555366,0
+EVT.US,D,20200825,000000,17.2995,17.3375,17.1966,17.2223,132482.7481557,0
+EVT.US,D,20200826,000000,17.2499,17.2727,17.0657,17.0888,303859.82199491,0
+EVT.US,D,20200827,000000,17.0458,17.2499,17.0458,17.1707,196449.4837411,0
+EVT.US,D,20200828,000000,17.2574,17.3052,17.1545,17.3052,110096.06862684,0
+EVT.US,D,20200831,000000,17.3567,17.3567,17.206,17.3052,239545.96545928,0
+EVT.US,D,20200901,000000,17.2919,17.3567,17.1966,17.3567,173755.53400558,0
+EVT.US,D,20200902,000000,17.4283,17.5817,17.3528,17.5179,179927.15573355,0
+EVT.US,D,20200903,000000,17.4672,17.5732,17.0286,17.1154,222158.45683566,0
+EVT.US,D,20200904,000000,17.2317,17.2919,16.7407,17.0534,261589.71885303,0
+EVT.US,D,20200908,000000,16.8589,16.8589,16.6472,16.6795,212831.28544252,0
+EVT.US,D,20200909,000000,16.8228,17.0888,16.8228,16.9934,124531.47611805,0
+EVT.US,D,20200910,000000,17.0286,17.0888,16.733,16.733,175465.96986597,0
+EVT.US,D,20200911,000000,16.7072,16.901,16.7072,16.8169,146168.3324463,0
+EVT.US,D,20200914,000000,16.9533,17.1374,16.9495,17.0286,152030.58656005,0
+EVT.US,D,20200915,000000,17.106,17.2499,17.0458,17.0706,138527.47672664,0
+EVT.US,D,20200916,000000,17.1374,17.3375,17.1374,17.2223,122865.0858163,0
+EVT.US,D,20200917,000000,17.0612,17.1793,16.9839,17.1793,144636.17622802,0
+EVT.US,D,20200918,000000,17.1545,17.1793,16.959,17.0106,123428.23974458,0
+EVT.US,D,20200921,000000,16.7997,16.8228,16.4936,16.7655,300563.74602361,0
+EVT.US,D,20200922,000000,16.7454,16.7961,16.6243,16.7616,199960.54398669,0
+EVT.US,D,20200923,000000,16.8361,16.8361,16.3087,16.3153,199106.89911217,0
+EVT.US,D,20200924,000000,16.2839,16.4622,16.1305,16.3087,235833.5540885,0
+EVT.US,D,20200925,000000,16.2143,16.5043,16.1561,16.5043,101245.00874847,0
+EVT.US,D,20200928,000000,16.6929,16.9056,16.6453,16.7616,156438.28853502,0
+EVT.US,D,20200929,000000,16.7369,16.7454,16.549,16.6415,92602.640921745,0
+EVT.US,D,20200930,000000,16.7454,16.9668,16.6834,16.8123,246190.55259073,0
+EVT.US,D,20201001,000000,16.9237,16.96,16.7788,16.8551,170662.90656704,0
+EVT.US,D,20201002,000000,16.5043,16.8894,16.5043,16.8551,180766.1187552,0
+EVT.US,D,20201005,000000,16.8742,17.1431,16.8742,17.0686,150043.29290252,0
+EVT.US,D,20201006,000000,17.0686,17.2051,16.8894,16.898,181076.53507322,0
+EVT.US,D,20201007,000000,16.9733,17.1212,16.9733,17.0686,153032.09866715,0
+EVT.US,D,20201008,000000,17.1527,17.2995,16.982,17.0686,379154.65578009,0
+EVT.US,D,20201009,000000,17.1364,17.2661,17.0686,17.1134,363071.73465514,0
+EVT.US,D,20201012,000000,17.1527,17.2757,17.1134,17.2308,271372.02768544,0
+EVT.US,D,20201013,000000,17.2051,17.2308,17.1134,17.1277,186329.4922925,0
+EVT.US,D,20201014,000000,17.1431,17.2393,16.9905,17.0353,127246.57019685,0
+EVT.US,D,20201015,000000,16.8455,16.9905,16.8265,16.9733,138841.03915598,0
+EVT.US,D,20201016,000000,17.0506,17.0943,16.982,17.0077,146092.82577435,0
+EVT.US,D,20201019,000000,17.0353,17.0943,16.7788,16.8123,229316.90881787,0
+EVT.US,D,20201020,000000,16.8551,17.0878,16.8455,16.9733,202364.1730437,0
+EVT.US,D,20201021,000000,16.9153,17.0344,16.9153,16.9419,144914.08272892,0
+EVT.US,D,20201022,000000,16.9781,17.042,16.8398,17.0038,200016.12528688,0
+EVT.US,D,20201023,000000,17.1277,17.1345,16.9466,17.0038,175267.7648521,0
+EVT.US,D,20201026,000000,16.9466,16.9905,16.6091,16.7311,245235.18344982,0
+EVT.US,D,20201027,000000,16.7911,16.7911,16.4545,16.4631,236738.58544809,0
+EVT.US,D,20201028,000000,16.2304,16.2925,15.8633,15.9388,412888.31017668,0
+EVT.US,D,20201029,000000,15.9034,16.1667,15.7929,16.138,229205.7462175,0
+EVT.US,D,20201030,000000,16.1285,16.1962,15.9655,16.1027,261901.18387483,0
+EVT.US,D,20201102,000000,16.2763,16.447,16.24,16.3087,126574.35107575,0
+EVT.US,D,20201103,000000,16.4965,16.7045,16.4965,16.6606,145174.16126565,0
+EVT.US,D,20201104,000000,16.773,17.022,16.5414,16.8494,181787.55623406,0
+EVT.US,D,20201105,000000,17.1411,17.2909,17.0839,17.2194,207768.14360689,0
+EVT.US,D,20201106,000000,17.2975,17.3587,17.1193,17.2118,159786.79969516,0
+EVT.US,D,20201109,000000,18.0966,18.4656,17.7524,17.761,406797.43863955,0
+EVT.US,D,20201110,000000,17.82,18.1062,17.7953,18.0871,205049.90341675,0
+EVT.US,D,20201111,000000,18.1482,18.2693,18.0327,18.2437,207800.65342397,0
+EVT.US,D,20201112,000000,18.1482,18.2397,18.0366,18.1062,155017.29491712,0
+EVT.US,D,20201113,000000,18.1405,18.56,18.1405,18.56,162850.06342796,0
+EVT.US,D,20201116,000000,18.8463,19.1894,18.7222,19.0759,429893.04192171,0
+EVT.US,D,20201117,000000,19.0253,19.3191,18.9186,19.2848,341275.47535277,0
+EVT.US,D,20201118,000000,19.239,19.5164,19.1894,19.2485,236591.76691931,0
+EVT.US,D,20201119,000000,19.2923,19.2923,19.0178,19.139,364383.66308023,0
+EVT.US,D,20201120,000000,18.9423,19.1158,18.8652,19.0357,173512.2347293,0
+EVT.US,D,20201123,000000,19.1247,19.2438,19.1247,19.1923,182683.14925967,0
+EVT.US,D,20201124,000000,19.2542,19.7472,19.2542,19.6176,303251.57380421,0
+EVT.US,D,20201125,000000,19.6358,19.8511,19.5222,19.712,180977.95691817,0
+EVT.US,D,20201127,000000,19.7043,19.8511,19.6624,19.8511,155939.10553714,0
+EVT.US,D,20201130,000000,19.9017,20.0323,19.6948,19.7292,329589.769165,0
+EVT.US,D,20201201,000000,19.9017,20.2573,19.8263,20.059,229731.14680981,0
+EVT.US,D,20201202,000000,20.0409,20.2489,19.9972,20.2317,158767.45962386,0
+EVT.US,D,20201203,000000,20.1716,20.4644,20.1411,20.328,275535.38168035,0
+EVT.US,D,20201204,000000,20.328,20.4882,20.328,20.4404,206041.97718984,0
+EVT.US,D,20201207,000000,20.388,20.388,20.1801,20.2489,156665.85725464,0
+EVT.US,D,20201208,000000,20.2489,20.4309,20.2259,20.4215,94906.643119941,0
+EVT.US,D,20201209,000000,20.4404,20.5856,20.3709,20.3709,147383.7801239,0
+EVT.US,D,20201210,000000,20.3537,20.3965,20.2317,20.3088,140294.542591,0
+EVT.US,D,20201211,000000,20.2049,20.328,20.1974,20.3185,79773.847616999,0
+EVT.US,D,20201214,000000,20.4215,20.4739,20.2144,20.224,157605.49583889,0
+EVT.US,D,20201215,000000,20.4127,20.4309,20.2573,20.388,165095.33821462,0
+EVT.US,D,20201216,000000,20.4548,20.5777,20.4166,20.51,237774.70477984,0
+EVT.US,D,20201217,000000,20.5693,20.5856,20.2927,20.4644,173255.30230393,0
+EVT.US,D,20201218,000000,20.5597,20.5806,20.3641,20.4644,135098.21537568,0
+EVT.US,D,20201221,000000,20.2927,20.4052,20.1974,20.3709,181147.84693004,0
+EVT.US,D,20201222,000000,20.3709,20.5015,20.2489,20.3365,164086.48518111,0
+EVT.US,D,20201223,000000,20.3918,20.4604,20.3413,20.3747,160479.9928918,0
+EVT.US,D,20201224,000000,20.4014,20.4796,20.3327,20.427,112640.22398999,0
+EVT.US,D,20201228,000000,20.5491,20.7389,20.5491,20.655,210683.54010711,0
+EVT.US,D,20201229,000000,20.7448,20.8599,20.4299,20.5693,260843.04176378,0
+EVT.US,D,20201230,000000,20.5445,20.7017,20.5015,20.553,179552.76848514,0
+EVT.US,D,20201231,000000,20.6684,20.7448,20.5873,20.719,168433.36233701,0
+EVT.US,D,20210104,000000,20.7618,20.8506,20.1851,20.2726,402086.66127301,0
+EVT.US,D,20210105,000000,20.1496,20.4548,20.1057,20.3433,276405.80581531,0
+EVT.US,D,20210106,000000,20.3861,20.798,20.3605,20.736,340515.16511439,0
+EVT.US,D,20210107,000000,20.9374,21.0859,20.8677,21.0164,189726.24382639,0
+EVT.US,D,20210108,000000,21.1498,21.2443,21.0164,21.0345,136553.81621822,0
+EVT.US,D,20210111,000000,20.8353,21.1222,20.798,21.0775,195638.83572144,0
+EVT.US,D,20210112,000000,21.1413,21.2624,20.9974,21.0775,180494.50447694,0
+EVT.US,D,20210113,000000,21.0775,21.2015,20.9964,21.167,116435.48295915,0
+EVT.US,D,20210114,000000,21.1318,21.2624,21.1127,21.2443,112941.20197401,0
+EVT.US,D,20210115,000000,21.2443,21.3244,20.9745,21.0517,192723.43922121,0
+EVT.US,D,20210119,000000,21.0517,21.1586,20.9554,21.0164,251710.92927315,0
+EVT.US,D,20210120,000000,21.026,21.1739,20.9745,21.1739,146652.8335913,0
+EVT.US,D,20210121,000000,21.2262,21.2386,21.026,21.0775,164488.13872772,0
+EVT.US,D,20210122,000000,21.0602,21.2186,20.9459,21.1222,160575.42493552,0
+EVT.US,D,20210125,000000,21.1222,21.1222,20.8599,20.9287,148205.96388512,0
+EVT.US,D,20210126,000000,21.0602,21.1041,20.9374,20.9374,85040.437985382,0
+EVT.US,D,20210127,000000,20.8171,20.8353,20.2633,20.3861,224676.39460438,0
+EVT.US,D,20210128,000000,20.4395,20.6656,20.4118,20.5445,81414.020324316,0
+EVT.US,D,20210129,000000,20.5445,20.5606,20.0781,20.1592,181325.07786836,0
+EVT.US,D,20210201,000000,20.2374,20.3605,20.1324,20.2633,140415.14352536,0
+EVT.US,D,20210202,000000,20.4395,20.7103,20.3433,20.5959,112199.76840362,0
+EVT.US,D,20210203,000000,20.6312,20.719,20.5959,20.6932,107623.22512054,0
+EVT.US,D,20210204,000000,20.7103,20.9459,20.7103,20.8677,95750.849660473,0
+EVT.US,D,20210205,000000,20.9459,21.026,20.8437,20.8677,261824.62849911,0
+EVT.US,D,20210208,000000,21.0087,21.0517,20.9287,21.026,166858.20926387,0
+EVT.US,D,20210209,000000,21.0164,21.167,20.9649,21.1222,143115.55575128,0
+EVT.US,D,20210210,000000,21.1739,21.2358,21.0602,21.1586,110010.07491713,0
+EVT.US,D,20210211,000000,21.2186,21.3073,21.1041,21.1823,126930.91035995,0
+EVT.US,D,20210212,000000,21.2186,21.2443,21.1089,21.21,132308.6633287,0
+EVT.US,D,20210216,000000,21.2797,21.393,21.2443,21.393,168309.61529132,0
+EVT.US,D,20210217,000000,21.2891,21.4389,21.2891,21.4017,119957.03024252,0
+EVT.US,D,20210218,000000,21.3635,21.3635,21.1616,21.2224,100954.51780223,0
+EVT.US,D,20210219,000000,21.2747,21.3893,21.2663,21.3359,81622.712375951,0
+EVT.US,D,20210222,000000,21.168,21.5257,21.168,21.415,140761.21577179,0
+EVT.US,D,20210223,000000,21.4685,21.5124,21.3044,21.4865,158123.55550474,0
+EVT.US,D,20210224,000000,21.477,21.8337,21.4685,21.7936,218846.65030772,0
+EVT.US,D,20210225,000000,21.8298,21.8574,21.3311,21.4341,201029.17313552,0
+EVT.US,D,20210226,000000,21.6105,21.6352,21.1089,21.354,207460.87340021,0
+EVT.US,D,20210301,000000,21.5484,21.8755,21.4607,21.7078,140863.98874194,0
+EVT.US,D,20210302,000000,21.7231,21.8574,21.6163,21.7936,103648.6378055,0
+EVT.US,D,20210303,000000,21.8384,21.9528,21.7173,21.7507,129364.9518265,0
+EVT.US,D,20210304,000000,21.7602,21.7936,21.1956,21.5124,131787.45755151,0
+EVT.US,D,20210305,000000,21.6706,21.7231,21.3197,21.6619,163443.62976577,0
+EVT.US,D,20210308,000000,21.7507,22.0243,21.6801,21.8298,196384.46410692,0
+EVT.US,D,20210309,000000,21.9975,22.1187,21.8298,21.9184,212748.43784413,0
+EVT.US,D,20210310,000000,22.0587,22.3152,21.9795,22.2703,187152.72475748,0
+EVT.US,D,20210311,000000,22.4466,22.5078,22.236,22.3857,160915.20495927,0
+EVT.US,D,20210312,000000,22.359,22.5612,22.359,22.5268,137346.63627369,0
+EVT.US,D,20210315,000000,22.5612,22.7386,22.483,22.729,177364.12370242,0
+EVT.US,D,20210316,000000,22.8521,23.3546,22.791,23.284,487628.37966382,0
+EVT.US,D,20210317,000000,23.1591,23.3449,22.9398,23.3021,150943.08074323,0
+EVT.US,D,20210318,000000,23.3183,23.3546,23.0103,23.1428,144791.38438702,0
+EVT.US,D,20210319,000000,23.223,23.2324,23.0017,23.1352,128839.5512342,0
+EVT.US,D,20210322,000000,23.2421,23.2506,22.8521,22.8875,325633.00981417,0
+EVT.US,D,20210323,000000,22.7605,22.8569,22.5641,22.6002,183711.92766496,0
+EVT.US,D,20210324,000000,22.6002,22.7949,22.4574,22.4924,186532.94082525,0
+EVT.US,D,20210325,000000,22.5297,22.8043,22.3866,22.8043,140377.39018939,0
+EVT.US,D,20210326,000000,22.936,23.0876,22.8435,22.936,215957.47140193,0
+EVT.US,D,20210329,000000,22.8731,23.0971,22.8387,23.0417,150147.11457644,0
+EVT.US,D,20210330,000000,22.9636,23.1552,22.9541,23.1324,121041.38994799,0
+EVT.US,D,20210331,000000,23.2295,23.3526,23.1485,23.2821,147730.90107412,0
+EVT.US,D,20210401,000000,23.3163,23.3889,23.2639,23.3003,108316.41831717,0
+EVT.US,D,20210405,000000,23.3985,23.4766,23.3079,23.3985,198214.45219789,0
+EVT.US,D,20210406,000000,23.4595,23.5842,23.3985,23.5482,92748.410746757,0
+EVT.US,D,20210407,000000,23.653,23.6806,23.4508,23.5672,138429.94727539,0
+EVT.US,D,20210408,000000,23.6445,23.653,23.593,23.6359,89006.635670213,0
+EVT.US,D,20210409,000000,23.6445,23.693,23.5758,23.6273,128768.23937735,0
+EVT.US,D,20210412,000000,23.593,23.8399,23.593,23.7169,189415.82750838,0
+EVT.US,D,20210413,000000,23.7169,23.8762,23.6806,23.8399,114248.93558399,0
+EVT.US,D,20210414,000000,23.8399,24.045,23.8399,23.9542,84675.489070966,0
+EVT.US,D,20210415,000000,24.0354,24.0801,23.8952,23.9123,154381.78042821,0
+EVT.US,D,20210416,000000,24,24.064,23.8666,23.9467,142207.37828034,0
+EVT.US,D,20210419,000000,24.0258,24.0544,23.9639,24,129062.9251387,0
+EVT.US,D,20210420,000000,24.045,24.045,23.7531,23.8313,92292.224603737,0
+EVT.US,D,20210421,000000,23.8399,24.045,23.8217,24.0087,93324.149120361,0
+EVT.US,D,20210422,000000,24.0401,24.1556,23.9248,23.9591,130349.68467317,0
+EVT.US,D,20210423,000000,24.0125,24.1459,24,24.0668,70220.156208002,0
+EVT.US,D,20210426,000000,24.1021,24.1556,23.9419,23.9505,164148.35870394,0
+EVT.US,D,20210427,000000,23.9591,24.1021,23.9419,24,99688.732343324,0
+EVT.US,D,20210428,000000,24.0668,24.1459,24.0593,24.1021,131907.00978209,0
+EVT.US,D,20210429,000000,24.2271,24.2804,24.1651,24.2804,138448.82394338,0
+EVT.US,D,20210430,000000,24.2804,24.4855,24.2356,24.2719,142881.694809,0
+EVT.US,D,20210503,000000,24.4598,24.8154,24.2804,24.7895,274210.86880994,0
+EVT.US,D,20210504,000000,24.6457,25.2043,24.3347,24.8936,261343.27346544,0
+EVT.US,D,20210505,000000,25.0919,25.0919,24.9061,25.0634,51646.563612535,0
+EVT.US,D,20210506,000000,25.172,25.1891,24.8687,25.1015,88147.747276805,0
+EVT.US,D,20210507,000000,25.1015,25.1959,25.0128,25.1195,109575.91155344,0
+EVT.US,D,20210510,000000,25.1959,25.2894,24.8249,24.9032,214860.52725112,0
+EVT.US,D,20210511,000000,24.6895,24.6895,24.1735,24.4225,217997.20024831,0
+EVT.US,D,20210512,000000,24.432,24.6151,23.6378,23.6378,186531.89212147,0
+EVT.US,D,20210513,000000,23.6912,24.1986,23.6912,24.1107,130638.07821185,0
+EVT.US,D,20210514,000000,24.2622,24.4502,24.2622,24.3605,111114.35999437,0
+EVT.US,D,20210517,000000,24.3605,24.5828,24.3168,24.5828,75495.136206604,0
+EVT.US,D,20210518,000000,24.7077,25.1959,24.5828,24.967,159429.19170718,0
+EVT.US,D,20210519,000000,24.7525,24.8687,24.4598,24.6991,140611.25113166,0
+EVT.US,D,20210520,000000,24.7572,24.8564,24.5865,24.7945,101418.04487169,0
+EVT.US,D,20210521,000000,24.8564,25.009,24.8279,24.9184,83743.191413162,0
+EVT.US,D,20210524,000000,25.0795,25.0795,24.947,25.0413,75070.411176895,0
+EVT.US,D,20210525,000000,25.0795,25.152,24.9374,24.9489,77012.610572006,0
+EVT.US,D,20210526,000000,25.0413,25.1082,24.9289,25.1082,83834.428641765,0
+EVT.US,D,20210527,000000,25.194,25.295,25.1578,25.2216,69199.767432926,0
+EVT.US,D,20210528,000000,25.4114,25.4114,25.2311,25.3409,91188.988230272,0
+EVT.US,D,20210601,000000,25.3485,25.4209,25.2407,25.3922,105410.46015093,0
+EVT.US,D,20210602,000000,25.3922,25.4753,25.152,25.152,172361.80668587,0
+EVT.US,D,20210603,000000,25.0891,25.1739,25.051,25.0699,112254.30100003,0
+EVT.US,D,20210604,000000,25.1262,25.1702,24.9641,25.1434,194102.48468805,0
+EVT.US,D,20210607,000000,25.1178,25.1425,24.9374,24.9994,132984.02856113,0
+EVT.US,D,20210608,000000,25.0175,25.1634,24.987,25.1178,79687.85390728,0
+EVT.US,D,20210609,000000,25.2311,25.3227,25.1082,25.3141,87762.872990624,0
+EVT.US,D,20210610,000000,25.3409,25.4114,25.3227,25.3227,83568.057882392,0
+EVT.US,D,20210611,000000,25.3552,25.4019,25.194,25.2693,86362.853448252,0
+EVT.US,D,20210614,000000,25.2874,25.3732,25.2294,25.2598,96323.441922745,0
+EVT.US,D,20210615,000000,25.2121,25.2598,25.152,25.1787,67571.130467157,0
+EVT.US,D,20210616,000000,25.1787,25.2598,24.9022,25.0175,77348.195780665,0
+EVT.US,D,20210617,000000,25.051,25.1434,24.8993,24.9088,67056.216912621,0
+EVT.US,D,20210618,000000,24.8993,24.946,24.228,24.2928,164132.6281473,0
+EVT.US,D,20210621,000000,24.4073,24.7572,24.4073,24.72,104829.47825846,0
+EVT.US,D,20210622,000000,24.8766,24.9146,24.6275,24.7619,74526.133916603,0
+EVT.US,D,20210623,000000,24.8441,24.886,24.6895,24.7895,59198.279511126,0
+EVT.US,D,20210624,000000,24.8441,24.9431,24.7992,24.8697,81620.614968397,0
+EVT.US,D,20210625,000000,24.9431,25.0319,24.8269,24.8269,56914.202684696,0
+EVT.US,D,20210628,000000,24.8766,25.0243,24.8441,24.8697,58337.293710162,0
+EVT.US,D,20210629,000000,24.9613,24.9613,24.7619,24.8354,67923.494936248,0
+EVT.US,D,20210630,000000,24.8766,25.0147,24.7895,24.886,107007.6360034,0
+EVT.US,D,20210701,000000,24.9431,25.1052,24.9431,25.0243,68723.655918143,0
+EVT.US,D,20210702,000000,25.0767,25.2102,24.8515,25.2102,72015.537074325,0
+EVT.US,D,20210706,000000,25.3303,25.3399,25.006,25.3027,112788.09122255,0
+EVT.US,D,20210707,000000,25.3637,25.3637,25.1234,25.2102,84771.969818454,0
+EVT.US,D,20210708,000000,25.0958,25.0958,24.7525,24.886,122760.2154386,0
+EVT.US,D,20210709,000000,24.9146,25.277,24.8697,25.1586,79453.992964996,0
+EVT.US,D,20210712,000000,25.0958,25.2427,24.9966,25.1052,180053.00018681,0
+EVT.US,D,20210713,000000,25.0481,25.1234,24.8766,24.9613,129308.32182254,0
+EVT.US,D,20210714,000000,25.1052,25.192,24.9498,25.0481,99095.166005509,0
+EVT.US,D,20210715,000000,25.0861,25.2102,24.8613,24.9337,135859.57431781,0
+EVT.US,D,20210716,000000,25.0481,25.0481,24.4283,24.8172,583474.66136801,0
+EVT.US,D,20210719,000000,24.6094,24.6991,23.9066,24.2042,186688.14898425,0
+EVT.US,D,20210720,000000,24.2042,24.6551,24.1499,24.5903,128764.04456225,0
+EVT.US,D,20210721,000000,24.7162,24.8613,24.7162,24.7715,66074.630177294,0
+EVT.US,D,20210722,000000,24.8392,25.0357,24.5227,24.6314,99122.432303713,0
+EVT.US,D,20210723,000000,24.6848,24.9204,24.6848,24.7945,78002.586937547,0
+EVT.US,D,20210726,000000,24.8126,24.8402,24.659,24.7945,82244.593715748,0
+EVT.US,D,20210727,000000,24.6848,24.7572,24.5484,24.575,64139.771708622,0
+EVT.US,D,20210728,000000,24.6943,24.6943,24.5465,24.6314,99442.286955715,0
+EVT.US,D,20210729,000000,24.6227,24.9394,24.5141,24.9012,179831.72368984,0
+EVT.US,D,20210730,000000,24.9661,24.9755,24.7762,24.882,114090.58131366,0
+EVT.US,D,20210802,000000,25.0452,25.0643,24.7945,24.8221,138706.80507253,0
+EVT.US,D,20210803,000000,24.8221,25.0738,24.6771,25.0204,126518.76977556,0
+EVT.US,D,20210804,000000,25.0204,25.2083,24.8574,24.9661,118962.85906187,0
+EVT.US,D,20210805,000000,24.9937,25.1987,24.9661,25.1568,102761.4344101,0
+EVT.US,D,20210806,000000,25.2655,25.3379,25.2083,25.2655,110452.62791105,0
+EVT.US,D,20210809,000000,25.3532,25.4639,25.3379,25.3999,115707.68253788,0
+EVT.US,D,20210810,000000,25.419,25.6182,25.2464,25.3903,129686.90388605,0
+EVT.US,D,20210811,000000,25.5248,25.6785,25.4382,25.5821,111096.53203015,0
+EVT.US,D,20210812,000000,25.6536,25.7071,25.5821,25.6974,114627.5176475,0
+EVT.US,D,20210813,000000,25.7261,25.8986,25.6879,25.8797,70963.687185937,0
+EVT.US,D,20210816,000000,25.851,26.0703,25.7631,26.0427,71804.747615137,0
+EVT.US,D,20210817,000000,26.033,26.033,25.4551,25.6536,205376.05029142,0
+EVT.US,D,20210818,000000,25.6717,25.7116,25.2177,25.3199,125021.22078193,0
+EVT.US,D,20210819,000000,25.1205,25.3007,25.0834,25.1205,142173.81975948,0
+EVT.US,D,20210820,000000,25.1987,25.4551,25.1987,25.2655,90397.216878592,0
+EVT.US,D,20210823,000000,25.4324,25.5763,25.3562,25.3941,90660.441526634,0
+EVT.US,D,20210824,000000,25.5869,25.8958,25.5534,25.8576,153256.52127542,0
+EVT.US,D,20210825,000000,25.9511,26.0873,25.8052,25.8232,131789.55495905,0
+EVT.US,D,20210826,000000,25.8395,25.8862,25.6048,25.6507,81724.436642326,0
+EVT.US,D,20210827,000000,25.7032,25.9691,25.6993,25.8319,58793.479853183,0
+EVT.US,D,20210830,000000,25.8576,25.9425,25.7946,25.8862,72746.483606936,0
+EVT.US,D,20210831,000000,25.9511,26.0168,25.8958,25.9864,107213.1819437,0
+EVT.US,D,20210901,000000,26.0408,26.1237,25.9511,26.0408,134987.0527753,0
+EVT.US,D,20210902,000000,26.0588,26.1503,25.9511,26.0216,129243.30218837,0
+EVT.US,D,20210903,000000,26.0873,26.0873,25.8958,26.078,67964.394383552,0
+EVT.US,D,20210907,000000,26.078,26.0873,25.7872,25.8395,100760.50760348,0
+EVT.US,D,20210908,000000,25.769,26.0026,25.7126,25.8232,92514.549804472,0
+EVT.US,D,20210909,000000,25.8862,26.0311,25.7318,25.7783,62915.934400796,0
+EVT.US,D,20210910,000000,25.933,25.9901,25.6593,25.6841,76770.359999505,0
+EVT.US,D,20210913,000000,25.8395,25.9043,25.5773,25.7414,116801.48057736,0
+EVT.US,D,20210914,000000,25.7222,25.7222,25.458,25.458,115487.45474469,0
+EVT.US,D,20210915,000000,25.5391,25.7872,25.5039,25.7508,86702.633472019,0
+EVT.US,D,20210916,000000,25.8148,25.8148,25.5869,25.6315,54789.528832378,0
+EVT.US,D,20210917,000000,25.5964,25.7404,25.4418,25.4677,98662.051345583,0
+EVT.US,D,20210920,000000,25.1492,25.3857,24.7572,25.0214,183506.38172464,0
+EVT.US,D,20210921,000000,25.2941,25.3426,24.7945,24.9116,266897.20866873,0
+EVT.US,D,20210922,000000,25.0329,25.3369,25.0329,25.172,73957.736469437,0
+EVT.US,D,20210923,000000,25.3456,25.9691,25.2894,25.5935,104143.62598826,0
+EVT.US,D,20210924,000000,25.5935,25.6918,25.3999,25.4648,90945.688953995,0
+EVT.US,D,20210927,000000,25.5173,25.7384,25.4925,25.5744,101502.98987763,0
+EVT.US,D,20210928,000000,25.5744,25.5792,25.172,25.2445,113153.04013698,0
+EVT.US,D,20210929,000000,25.3094,25.6127,25.2826,25.4285,95265.299811695,0
+EVT.US,D,20210930,000000,25.584,25.6745,25.1034,25.1444,127115.4822247,0
+EVT.US,D,20211001,000000,25.1807,25.4561,25.0252,25.3618,89535.182373851,0
+EVT.US,D,20211004,000000,25.3532,25.5097,25.1444,25.2445,137132.70070316,0
+EVT.US,D,20211005,000000,25.3808,25.7204,25.3056,25.5744,207347.61339229,0
+EVT.US,D,20211006,000000,25.2826,25.5984,25.216,25.5744,97051.242344023,0
+EVT.US,D,20211007,000000,25.8223,25.9864,25.6918,25.8386,107287.63991189,0
+EVT.US,D,20211008,000000,25.8566,25.9596,25.7585,25.8138,92584.812957535,0
+EVT.US,D,20211011,000000,25.9138,26.1419,25.767,25.768,92207.279597795,0
+EVT.US,D,20211012,000000,25.7862,25.8662,25.6584,25.8566,70219.107504225,0
+EVT.US,D,20211013,000000,25.895,26.0026,25.7012,25.933,57462.674760097,0
+EVT.US,D,20211014,000000,26.079,26.2123,26.0026,26.1342,108192.67127148,0
+EVT.US,D,20211015,000000,26.3068,26.5021,26.1896,26.342,94168.355660892,0
+EVT.US,D,20211018,000000,26.2057,26.446,26.1599,26.3516,92453.724985404,0
+EVT.US,D,20211019,000000,26.3325,26.7932,26.22,26.5356,115276.6652855,0
+EVT.US,D,20211020,000000,26.6366,26.8655,26.6109,26.8466,96336.026368071,0
+EVT.US,D,20211021,000000,26.878,26.8913,26.5937,26.6739,69961.126375071,0
+EVT.US,D,20211022,000000,26.7503,26.9258,26.7503,26.9066,46127.23563388,0
+EVT.US,D,20211025,000000,26.878,26.9866,26.8169,26.9159,33403.312706841,0
+EVT.US,D,20211026,000000,26.9159,27.1354,26.8264,27.1087,76911.935009409,0
+EVT.US,D,20211027,000000,27.2097,27.2097,26.9342,26.9876,107498.42937107,0
+EVT.US,D,20211028,000000,26.9427,27.1354,26.8303,27.1354,85318.344486302,0
+EVT.US,D,20211029,000000,27.1354,27.2002,26.9258,27.0439,159164.91835537,0
+EVT.US,D,20211101,000000,27.1259,27.2565,26.9524,27.082,150310.71236567,0
+EVT.US,D,20211102,000000,27.2097,27.2194,27.0344,27.2002,95290.468702343,0
+EVT.US,D,20211103,000000,27.1002,27.266,27.0895,27.2002,81970.882029935,0
+EVT.US,D,20211104,000000,27.1908,27.2239,26.9961,27.0725,85538.572279485,0
+EVT.US,D,20211105,000000,27.1908,27.3281,27.0153,27.0439,80962.028996406,0
+EVT.US,D,20211108,000000,27.1812,27.31,27.144,27.2289,73626.346075887,0
+EVT.US,D,20211109,000000,27.1812,27.2002,26.8683,27.0534,148385.29223099,0
+EVT.US,D,20211110,000000,27.1182,27.1908,26.8493,26.878,112531.15879717,0
+EVT.US,D,20211111,000000,26.9159,27.3567,26.8217,26.8874,84068.28958405,0
+EVT.US,D,20211112,000000,26.8874,27.123,26.8244,26.9695,41293.759925422,0
+EVT.US,D,20211115,000000,27.0247,27.1908,26.9302,26.9618,54284.053611835,0
+EVT.US,D,20211116,000000,26.8874,27.1087,26.8874,26.9159,44329.757360004,0
+EVT.US,D,20211117,000000,26.9342,27.0039,26.7025,26.7215,108927.8126192,0
+EVT.US,D,20211118,000000,26.7769,26.8874,26.4984,26.6119,107933.64143854,0
+EVT.US,D,20211119,000000,26.4183,26.651,26.3611,26.4087,68678.561655728,0
+EVT.US,D,20211122,000000,26.5021,26.7301,26.4842,26.5119,83678.171778985,0
+EVT.US,D,20211123,000000,26.5119,26.6338,26.3449,26.5976,91854.915128704,0
+EVT.US,D,20211124,000000,26.4937,26.651,26.4755,26.6338,53226.960204562,0
+EVT.US,D,20211126,000000,26.3354,26.4022,25.8005,26.0969,136371.34176103,0
+EVT.US,D,20211129,000000,26.2448,26.3354,26.0302,26.3268,85713.705810253,0
+EVT.US,D,20211130,000000,26.2638,26.3087,25.624,25.8005,142200.0373539,0
+EVT.US,D,20211201,000000,25.8824,26.7358,25.5869,25.6058,164409.48594443,0
+EVT.US,D,20211202,000000,25.5964,26.0206,25.458,25.892,89750.166648148,0
+EVT.US,D,20211203,000000,25.8539,26.0206,25.6869,25.7823,122495.94208677,0
+EVT.US,D,20211206,000000,25.7823,26.4116,25.7823,26.2065,91391.388059243,0
+EVT.US,D,20211207,000000,26.5021,26.7263,26.3736,26.6338,122980.44323177,0
+EVT.US,D,20211208,000000,26.6338,26.8836,26.5738,26.8084,94544.840316857,0
+EVT.US,D,20211209,000000,26.7263,26.9657,26.4211,26.4575,196821.77358195,0
+EVT.US,D,20211210,000000,26.5881,26.7263,26.2163,26.2733,85419.0200489,0
+EVT.US,D,20211213,000000,26.3449,26.3736,26.1685,26.2733,51800.723067763,0
+EVT.US,D,20211214,000000,26.1419,26.6549,26.1419,26.282,52801.186471076,0
+EVT.US,D,20211215,000000,26.2448,26.7034,26.2448,26.4755,57364.096605054,0
+EVT.US,D,20211216,000000,26.6242,26.8646,26.3268,26.7168,64460.675064404,0
+EVT.US,D,20211217,000000,26.5881,26.9886,26.383,26.4755,58394.972417901,0
+EVT.US,D,20211220,000000,26.2352,26.4575,26.1779,26.3183,72802.064907119,0
+EVT.US,D,20211221,000000,26.4575,26.9124,26.4575,26.9124,71870.815953093,0
+EVT.US,D,20211222,000000,26.9056,27.2688,26.6596,26.7665,91465.846027414,0
+EVT.US,D,20211223,000000,26.9248,27.1554,26.7932,27.1554,71703.023348763,0
+EVT.US,D,20211227,000000,27.1936,27.5196,27.0449,27.5196,74704.413558701,0
+EVT.US,D,20211228,000000,27.3519,27.5482,27.3223,27.3519,70523.231599573,0
+EVT.US,D,20211229,000000,27.3708,27.5759,27.3519,27.4721,91169.062858508,0
+EVT.US,D,20211230,000000,27.3901,27.78,27.3825,27.6684,72904.837877271,0
+EVT.US,D,20211231,000000,27.7628,27.8172,27.6121,27.7533,73960.882580769,0
+EVT.US,D,20220103,000000,27.6781,27.7439,27.4081,27.5854,114599.20264552,0
+EVT.US,D,20220104,000000,27.6684,27.8172,27.5482,27.6303,149607.03213127,0
+EVT.US,D,20220105,000000,27.6495,27.8211,27.0162,27.1012,167765.33803102,0
+EVT.US,D,20220106,000000,27.2221,27.3805,27.0449,27.1097,104298.83414726,0
+EVT.US,D,20220107,000000,27.165,27.616,26.9514,27.2126,109976.51639626,0
+EVT.US,D,20220110,000000,27.1936,27.5102,26.877,27.5102,118311.61401632,0
+EVT.US,D,20220111,000000,27.5951,27.7981,27.2594,27.5007,129671.17332941,0
+EVT.US,D,20220112,000000,27.5759,27.9468,27.5759,27.8364,120060.85191644,0
+EVT.US,D,20220113,000000,27.7533,27.9468,27.6169,27.7705,217087.97407361,0
+EVT.US,D,20220114,000000,27.6781,28.1814,27.5579,28.0232,235386.80627947,0
+EVT.US,D,20220118,000000,27.9851,27.9851,27.4909,27.6121,154766.6547144,0
+EVT.US,D,20220119,000000,27.6303,27.6495,27.0257,27.0449,188118.58093615,0
+EVT.US,D,20220120,000000,27.1012,27.5102,26.7932,26.8579,96193.40265439,0
+EVT.US,D,20220121,000000,26.6539,26.8456,25.3065,25.3705,379086.49003458,0
+EVT.US,D,20220124,000000,24.9784,25.2017,23.1228,25.0615,571233.14217841,0
+EVT.US,D,20220125,000000,24.8097,25.2033,24.3597,24.8658,208963.66591273,0
+EVT.US,D,20220126,000000,25.1654,25.7175,24.9116,25.2302,244001.907808,0
+EVT.US,D,20220127,000000,25.4934,25.9892,25.3342,25.4372,159193.23335734,0
+EVT.US,D,20220128,000000,25.4561,25.7269,25.1406,25.7175,158831.43055426,0
+EVT.US,D,20220131,000000,25.7747,26.3078,25.5993,26.3078,152731.12068313,0
+EVT.US,D,20220201,000000,26.4211,26.7682,26.2419,26.3926,124307.05350974,0
+EVT.US,D,20220202,000000,26.5709,26.9361,26.5184,26.6826,94279.518261261,0
+EVT.US,D,20220203,000000,26.5041,26.6919,26.0359,26.1485,77702.65765731,0
+EVT.US,D,20220204,000000,26.1409,26.5576,25.8576,26.4498,73969.272210985,0
+EVT.US,D,20220207,000000,26.5137,26.5137,25.9721,26.0455,109031.63429314,0
+EVT.US,D,20220208,000000,26.1485,26.3641,26.0168,26.262,49635.149768138,0
+EVT.US,D,20220209,000000,26.3449,27.1507,26.2829,26.9361,76920.324639625,0
+EVT.US,D,20220210,000000,26.6177,27.2708,26.4679,26.5901,82717.5591192,0
+EVT.US,D,20220211,000000,26.7112,27.0201,25.9148,26.1312,136841.16105315,0
+EVT.US,D,20220214,000000,26.1761,26.2714,25.1654,25.278,131899.66885564,0
+EVT.US,D,20220215,000000,25.3895,26.6089,25.2968,25.5677,93260.17818996,0
+EVT.US,D,20220216,000000,25.5582,25.7936,25.3264,25.7461,105645.36979702,0
+EVT.US,D,20220217,000000,25.7872,25.9415,25.2884,25.316,59666.001395696,0
+EVT.US,D,20220218,000000,25.316,25.8329,24.9384,25.1559,115061.68101121,0
+EVT.US,D,20220222,000000,24.9097,25.1559,24.0059,24.4482,280834.48186583,0
+EVT.US,D,20220223,000000,24.5989,25.1873,24.0144,24.1469,125564.44933845,0
+EVT.US,D,20220224,000000,23.694,24.3911,22.8273,24.373,446182.55769071,0
+EVT.US,D,20220225,000000,24.3911,25.0795,24.3911,25.0413,188971.1771069,0
+EVT.US,D,20220228,000000,24.967,25.1168,24.618,25.0042,191840.43064093,0
+EVT.US,D,20220301,000000,25.0042,25.0699,24.5046,24.6743,104982.58900991,0
+EVT.US,D,20220302,000000,24.8259,25.4285,24.8259,25.2302,101213.54763517,0
+EVT.US,D,20220303,000000,25.278,25.4372,24.7382,25.2492,122508.52653209,0
+EVT.US,D,20220304,000000,24.9384,25.0795,24.6934,25.0795,76900.399267861,0
+EVT.US,D,20220307,000000,24.8811,25.0233,24.2309,24.2881,182065.46273497,0
+EVT.US,D,20220308,000000,24.3824,24.6227,24.0707,24.2222,137124.31107296,0
+EVT.US,D,20220309,000000,24.5989,24.9097,24.5046,24.6085,89109.408640366,0
+EVT.US,D,20220310,000000,24.5332,24.6561,24.2719,24.6561,52330.318475178,0
+EVT.US,D,20220311,000000,24.8164,24.8164,24.2128,24.3071,103143.16258494,0
+EVT.US,D,20220314,000000,24.3168,24.5607,23.8829,23.8922,123550.93808648,0
+EVT.US,D,20220315,000000,23.8922,24.4101,23.8922,24.373,89503.721260539,0
+EVT.US,D,20220316,000000,24.7028,25.0976,24.4913,25.0233,118056.77899848,0
+EVT.US,D,20220317,000000,24.948,25.8338,24.8068,25.7872,105446.11607937,0
+EVT.US,D,20220318,000000,25.7872,26.1913,25.4857,26.1542,47520.962953591,0
+EVT.US,D,20220321,000000,26.0597,26.3706,26.0132,26.1169,66184.744073885,0
+EVT.US,D,20220322,000000,26.1913,26.447,26.079,26.2391,100331.58775866,0
+EVT.US,D,20220323,000000,26.0713,26.4507,26.0617,26.1941,139393.7060465,0
+EVT.US,D,20220324,000000,26.4126,26.735,26.1847,26.735,93231.86318798,0
+EVT.US,D,20220325,000000,26.6776,27.0478,26.4507,27,248107.58309518,0
+EVT.US,D,20220328,000000,27.1047,27.1047,26.6395,27.0192,127614.6652226,0
+EVT.US,D,20220329,000000,27.2937,27.5788,26.877,27.4081,143869.57376698,0
+EVT.US,D,20220330,000000,27.4271,27.4359,26.9485,27.1706,126918.32591462,0
+EVT.US,D,20220331,000000,27.2756,27.8152,27.0859,27.4739,171654.98034012,0
+EVT.US,D,20220401,000000,27.4081,27.8249,27.2851,27.7114,102236.0338178,0
+EVT.US,D,20220404,000000,27.7114,28.1167,27.4044,27.9106,78849.939589411,0
+EVT.US,D,20220405,000000,27.778,27.8058,27.3356,27.3604,104999.36827034,0
+EVT.US,D,20220406,000000,27.1898,27.2279,26.0713,26.5262,194422.33934004,0
+EVT.US,D,20220407,000000,26.4316,26.5262,25.9778,26.3459,149946.81215504,0
+EVT.US,D,20220408,000000,26.3173,26.3954,26.1283,26.1561,95272.640738134,0
+EVT.US,D,20220411,000000,26.1283,26.3039,25.7108,25.7108,149524.18453287,0
+EVT.US,D,20220412,000000,25.8148,26.1189,25.5974,25.5974,80062.24115569,0
+EVT.US,D,20220413,000000,25.5974,25.8815,25.5401,25.8815,75503.525836819,0
+EVT.US,D,20220414,000000,25.7489,26.0808,25.5878,25.6354,116981.857627,0
+EVT.US,D,20220418,000000,25.6631,26.1561,25.6354,26.0521,161074.60793338,0
+EVT.US,D,20220419,000000,26.0235,26.6395,25.9483,26.4316,107363.14658383,0
+EVT.US,D,20220420,000000,26.7254,26.7978,26.4785,26.7158,105183.9401351,0
+EVT.US,D,20220421,000000,26.957,26.957,26.5376,26.5376,57722.753296807,0
+EVT.US,D,20220422,000000,26.6233,26.6917,26.0418,26.1275,115960.42014815,0
+EVT.US,D,20220425,000000,25.994,25.994,25.584,25.7936,77328.270408901,0
+EVT.US,D,20220426,000000,25.87,25.87,24.5637,24.6494,229462.67864287,0
+EVT.US,D,20220427,000000,24.8497,25.1044,24.6494,24.7639,109606.32396297,0
+EVT.US,D,20220428,000000,24.8307,25.2693,24.6781,25.1168,117222.01079195,0
+EVT.US,D,20220429,000000,25.3838,25.3932,24.6686,24.7449,145689.07482018,0
+EVT.US,D,20220502,000000,24.6494,24.6744,23.8389,24.1726,137971.66372481,0
+EVT.US,D,20220503,000000,24.3444,24.5179,24.3062,24.4207,86522.256422364,0
+EVT.US,D,20220504,000000,24.5066,25.1358,24.2967,25.1358,132281.39703049,0
+EVT.US,D,20220505,000000,25.0881,25.1549,24.4537,24.6781,100751.06926948,0
+EVT.US,D,20220506,000000,24.4874,24.5066,23.9724,24.1632,111614.59169603,0
+EVT.US,D,20220509,000000,23.8389,24.0677,23.1381,23.2191,158352.17292816,0
+EVT.US,D,20220510,000000,23.324,23.5909,22.9521,23.1333,188724.73171929,0
+EVT.US,D,20220511,000000,23.1524,23.4575,22.9141,22.9713,164436.75224263,0
+EVT.US,D,20220512,000000,22.9141,22.9331,22.2656,22.6088,220311.68948428,0
+EVT.US,D,20220513,000000,22.7329,23.1237,22.7329,22.9521,179992.17536773,0
+EVT.US,D,20220516,000000,23.0761,23.324,22.934,23.1524,96736.631210906,0
+EVT.US,D,20220517,000000,23.3813,23.6102,23.3146,23.5434,93060.924472319,0
+EVT.US,D,20220518,000000,23.4957,23.5338,23.0856,23.2097,179462.57996033,0
+EVT.US,D,20220519,000000,23.0093,23.591,22.6947,23.057,138122.67706872,0
+EVT.US,D,20220520,000000,23.2191,23.2382,22.5807,22.8663,103302.56555907,0
+EVT.US,D,20220523,000000,23.0227,23.3295,22.8788,23.1669,135543.33026348,0
+EVT.US,D,20220524,000000,23.1188,23.2245,22.706,23.1572,95044.795938559,0
+EVT.US,D,20220525,000000,23.0804,23.4549,23.0227,23.4452,107189.56498924,0
+EVT.US,D,20220526,000000,23.4549,24.1941,23.4549,24.0405,119818.66659639,0
+EVT.US,D,20220527,000000,24.146,24.6262,24.146,24.6069,142485.4302397,0
+EVT.US,D,20220531,000000,24.7221,24.8898,24.5108,24.7029,172017.21728034,0
+EVT.US,D,20220601,000000,24.6838,25.3462,24.3189,24.7414,96342.598874849,0
+EVT.US,D,20220602,000000,24.6454,24.8854,24.5584,24.7221,102581.63546263,0
+EVT.US,D,20220603,000000,24.4533,24.7701,24.1942,24.2613,95458.3013685,0
+EVT.US,D,20220606,000000,24.3093,24.5974,24.2613,24.3382,91771.124486906,0
+EVT.US,D,20220607,000000,24.2998,24.8566,24.2998,24.6934,77416.132458048,0
+EVT.US,D,20220608,000000,24.6742,24.8566,24.3477,24.4245,76399.554877133,0
+EVT.US,D,20220609,000000,24.3285,24.6474,24.2325,24.2421,55010.804237707,0
+EVT.US,D,20220610,000000,23.906,23.9983,23.57,23.8197,95221.863754908,0
+EVT.US,D,20220613,000000,23.3108,23.5124,22.658,22.6964,152718.90844921,0
+EVT.US,D,20220614,000000,22.6676,22.8926,22.13,22.3316,105818.85177563,0
+EVT.US,D,20220615,000000,22.4372,22.8404,22.3316,22.5044,135930.79630866,0
+EVT.US,D,20220616,000000,22.3028,22.9455,21.4098,21.4483,161404.60562877,0
+EVT.US,D,20220617,000000,21.4675,21.6979,21.2179,21.4675,132579.00670274,0
+EVT.US,D,20220621,000000,21.8035,21.9092,21.6114,21.8419,136068.28426017,0
+EVT.US,D,20220622,000000,21.6032,21.879,21.5742,21.7965,112977.84377839,0
+EVT.US,D,20220623,000000,21.9609,22.0478,21.6659,21.9028,92544.811447182,0
+EVT.US,D,20220624,000000,22.0478,22.5893,22.0478,22.5217,107686.28922407,0
+EVT.US,D,20220627,000000,22.6668,22.8601,22.5798,22.7054,80906.907410769,0
+EVT.US,D,20220628,000000,22.8699,23.1138,22.5701,22.6087,101330.63272791,0
+EVT.US,D,20220629,000000,22.6861,23.0535,22.6087,23.0535,319029.9646932,0
+EVT.US,D,20220630,000000,23.1116,23.189,22.7249,23.0826,216555.60334753,0
+EVT.US,D,20220701,000000,23.1212,23.6143,22.9666,23.6143,157047.58950575,0
+EVT.US,D,20220705,000000,23.4404,23.5564,22.9955,23.5564,98144.531578439,0
+EVT.US,D,20220706,000000,23.5953,23.9247,23.4984,23.7209,100732.91560217,0
+EVT.US,D,20220707,000000,23.9238,24.0979,23.7499,24.0979,95139.400146964,0
+EVT.US,D,20220708,000000,24.0786,24.1077,23.7064,23.9335,84896.514108163,0
+EVT.US,D,20220711,000000,23.9238,24.1077,23.6386,23.7885,117409.01658771,0
+EVT.US,D,20220712,000000,23.8465,23.9143,23.4598,23.7015,84897.548220837,0
+EVT.US,D,20220713,000000,23.4114,23.5468,23.2277,23.5371,68033.238728587,0
+EVT.US,D,20220714,000000,23.2373,23.3956,23.1212,23.3148,75280.30034998,0
+EVT.US,D,20220715,000000,23.4356,23.6338,23.2084,23.6338,75874.915137695,0
+EVT.US,D,20220718,000000,23.7594,23.9819,23.3389,23.3726,87703.095906175,0
+EVT.US,D,20220719,000000,23.5661,24.011,23.4017,23.9819,57821.376070015,0
+EVT.US,D,20220720,000000,23.9916,24.6685,23.9357,24.0303,489282.13893692,0
+EVT.US,D,20220721,000000,24.0623,24.3238,23.931,24.2668,77209.980481958,0
+EVT.US,D,20220722,000000,24.3252,24.4711,24.1889,24.3349,86543.269543092,0
+EVT.US,D,20220725,000000,24.3836,24.4372,24.2473,24.3155,107345.66582255,0
+EVT.US,D,20220726,000000,24.2862,24.3544,24.0749,24.3544,122939.50122804,0
+EVT.US,D,20220727,000000,24.6074,25.0065,24.2473,24.773,145453.42855604,0
+EVT.US,D,20220728,000000,24.773,25.0065,24.5588,24.9969,133605.23672973,0
+EVT.US,D,20220729,000000,25.1136,25.3863,25.0163,25.211,165279.86175261,0
+EVT.US,D,20220801,000000,25.1624,25.2985,25.0065,25.1039,110396.83461855,0
+EVT.US,D,20220802,000000,25.0943,25.2499,24.9677,25.0747,110325.94887883,0
+EVT.US,D,20220803,000000,25.1624,25.2889,24.919,25.2499,98754.108704416,0
+EVT.US,D,20220804,000000,25.2985,25.2985,25.0212,25.0747,101311.13198159,0
+EVT.US,D,20220805,000000,25.0261,25.211,24.919,25.1136,118440.8250807,0
+EVT.US,D,20220808,000000,25.1136,25.2304,24.9677,25.0844,68170.507675252,0
+EVT.US,D,20220809,000000,25.0844,25.0974,24.8412,25.0163,63206.451236792,0
+EVT.US,D,20220810,000000,25.2792,25.4446,25.1964,25.3863,82978.435966632,0
+EVT.US,D,20220811,000000,25.4544,25.7267,25.4251,25.4738,100794.38521244,0
+EVT.US,D,20220812,000000,25.6297,25.7968,25.5225,25.7367,87007.622504636,0
+EVT.US,D,20220815,000000,25.6297,25.9313,25.5517,25.834,54607.70281173,0
+EVT.US,D,20220816,000000,25.9021,26.0383,25.795,25.9021,73923.553216513,0
+EVT.US,D,20220817,000000,25.9021,25.9021,25.5809,25.649,85783.045667996,0
+EVT.US,D,20220818,000000,25.7463,25.834,25.6569,25.8145,80089.585241271,0
+EVT.US,D,20220819,000000,25.6393,25.7268,25.4397,25.4738,78062.664017537,0
+EVT.US,D,20220822,000000,25.3084,25.357,24.989,25.1332,72747.260869237,0
+EVT.US,D,20220823,000000,25.087,25.3512,24.8422,24.9107,69224.458954768,0
+EVT.US,D,20220824,000000,24.9107,25.0381,24.8814,24.9499,67706.463784874,0
+EVT.US,D,20220825,000000,24.9891,25.1753,24.9303,25.1459,91560.527762637,0
+EVT.US,D,20220826,000000,25.2242,25.3515,24.4896,24.519,85051.625810216,0
+EVT.US,D,20220829,000000,24.3622,24.5679,24.1957,24.4504,105053.02417185,0
+EVT.US,D,20220830,000000,24.4896,24.5091,23.9244,24.1566,164014.93743533,0
+EVT.US,D,20220831,000000,24.3132,24.3622,24.0297,24.0781,125161.61116351,0
+EVT.US,D,20220901,000000,23.9606,24.1249,23.7353,24.1075,105456.25758954,0
+EVT.US,D,20220902,000000,24.3329,24.421,23.8626,23.9606,41735.169153202,0
+EVT.US,D,20220906,000000,24.1566,24.1566,23.7843,23.8136,44494.510743132,0
+EVT.US,D,20220907,000000,23.6863,24.1913,23.5394,24.1271,88833.85318376,0
+EVT.US,D,20220908,000000,24.0487,24.4405,23.9606,24.3524,84500.369998687,0
+EVT.US,D,20220909,000000,24.5483,24.7736,24.5483,24.705,46268.737780979,0
+EVT.US,D,20220912,000000,24.8912,25.185,24.7247,25.1459,70102.384876833,0
+EVT.US,D,20220913,000000,24.656,24.9206,24.2936,24.2936,80509.890429676,0
+EVT.US,D,20220914,000000,24.4112,24.4699,23.9313,24.2251,63675.150452046,0
+EVT.US,D,20220915,000000,24.1566,24.3916,24.0735,24.2152,37718.147637711,0
+EVT.US,D,20220916,000000,23.8724,24.037,23.4903,23.5394,131457.15669998,0
+EVT.US,D,20220919,000000,23.3827,23.701,23.3433,23.6569,45699.106775732,0
+EVT.US,D,20220920,000000,23.4903,23.5589,23.0986,23.1964,76890.998111399,0
+EVT.US,D,20220921,000000,23.363,23.51,22.8733,22.8733,96234.972875581,0
+EVT.US,D,20220922,000000,22.8367,22.8367,22.5309,22.6394,112477.06519981,0
+EVT.US,D,20220923,000000,22.5407,22.6394,21.7023,21.9193,201861.63753989,0
+EVT.US,D,20220926,000000,21.5346,21.801,21.0907,21.288,255748.85156261,0
+EVT.US,D,20220927,000000,21.4063,21.8601,20.9624,21.1302,158938.79589516,0
+EVT.US,D,20220928,000000,21.2683,21.9957,21.2041,21.9588,300882.61186086,0
+EVT.US,D,20220929,000000,21.8601,21.8601,21.2763,21.653,157860.20009171,0
+EVT.US,D,20220930,000000,21.7023,22.2845,21.357,21.4557,200663.4230289,0
+EVT.US,D,20221003,000000,21.6924,22.1068,21.6036,21.9884,131557.26276811,0
+EVT.US,D,20221004,000000,22.3336,22.9255,22.3336,22.8861,132165.49348435,0
+EVT.US,D,20221005,000000,22.7282,22.8663,22.5309,22.7183,66088.322190405,0
+EVT.US,D,20221006,000000,22.5013,22.76,22.2843,22.2942,92216.900042012,0
+EVT.US,D,20221007,000000,22.156,22.2449,21.7023,21.7812,85805.134575032,0
+EVT.US,D,20221010,000000,21.7417,21.8009,21.4557,21.5445,98597.240255321,0
+EVT.US,D,20221011,000000,21.4557,21.801,21.288,21.5346,93153.575345015,0
+EVT.US,D,20221012,000000,21.6332,21.6857,21.3548,21.4458,102030.70264847,0
+EVT.US,D,20221013,000000,21.0019,22.0754,20.9624,21.9588,157140.46041082,0
+EVT.US,D,20221014,000000,22.0575,22.1758,21.4063,21.4063,71858.404251757,0
+EVT.US,D,20221017,000000,21.7615,22.4323,21.731,21.9489,118997.29847785,0
+EVT.US,D,20221018,000000,22.3633,22.5407,22.0162,22.1955,96785.726438799,0
+EVT.US,D,20221019,000000,22.1955,22.2054,21.7417,21.9637,107862.6214993,0
+EVT.US,D,20221020,000000,21.9982,22.1906,21.6826,21.8108,93439.443781645,0
+EVT.US,D,20221021,000000,21.8038,22.1815,21.615,22.1815,84126.065127838,0
+EVT.US,D,20221024,000000,22.3107,22.5989,22.2958,22.5293,71778.4388757,0
+EVT.US,D,20221025,000000,22.7082,23.215,22.5591,23.1852,72784.6833751,0
+EVT.US,D,20221026,000000,23.1953,23.6324,23.1355,23.374,66750.235112198,0
+EVT.US,D,20221027,000000,23.5529,23.8113,23.441,23.5231,133531.66380388,0
+EVT.US,D,20221028,000000,23.6026,24.1691,23.6026,24.1293,119376.82243082,0
+EVT.US,D,20221031,000000,24.1989,24.4573,24.1094,24.2685,141211.3218233,0
+EVT.US,D,20221101,000000,24.3579,24.4622,24.1989,24.1989,129138.4003195,0
+EVT.US,D,20221102,000000,23.9902,24.1871,23.6026,23.6324,78782.906836024,0
+EVT.US,D,20221103,000000,23.4535,23.5629,23.1777,23.384,72821.914421578,0
+EVT.US,D,20221104,000000,23.4933,23.6026,23.1455,23.2349,131400.43795415,0
+EVT.US,D,20221107,000000,23.3343,23.5132,23.2548,23.4933,83764.823352553,0
+EVT.US,D,20221108,000000,23.6225,23.861,23.4635,23.6821,82726.379029172,0
+EVT.US,D,20221109,000000,23.6424,23.6821,23.1852,23.1852,68065.396672914,0
+EVT.US,D,20221110,000000,23.9604,24.1293,23.5132,24.1293,129214.87490145,0
+EVT.US,D,20221111,000000,24.2883,24.4334,23.9107,24.2287,102422.60886043,0
+EVT.US,D,20221114,000000,24.1194,24.2784,23.8411,23.8411,95530.840284037,0
+EVT.US,D,20221115,000000,24.1293,24.2154,23.8212,24.0498,73770.802984512,0
+EVT.US,D,20221116,000000,24.0299,24.0697,23.8113,23.8809,80527.734797983,0
+EVT.US,D,20221117,000000,23.5629,23.6921,23.4933,23.6424,107057.37102466,0
+EVT.US,D,20221118,000000,23.7716,23.8511,23.6026,23.8113,66862.934496131,0
+EVT.US,D,20221121,000000,23.8014,23.9206,23.6921,23.861,75205.707640657,0
+EVT.US,D,20221122,000000,24.04,24.15,23.9,24.13,111081,0
+EVT.US,D,20221123,000000,24.13,24.28,24.1,24.12,59697,0
+EVT.US,D,20221125,000000,24,24.59,24,24.46,137404,0
+EVT.US,D,20221128,000000,24.44,24.44,24.0705,24.16,101059,0
+EVT.US,D,20221129,000000,24.16,24.4,24.09,24.38,110296,0
+EVT.US,D,20221130,000000,24.48,24.8599,24.31,24.79,260609,0
+EVT.US,D,20221201,000000,24.83,25.2072,24.7,24.77,105353,0
+EVT.US,D,20221202,000000,24.43,24.75,24.43,24.59,65289,0
+EVT.US,D,20221205,000000,24.4,24.5799,24.16,24.2,79051,0
+EVT.US,D,20221206,000000,24.18,24.27,23.93,24.01,76920,0
+EVT.US,D,20221207,000000,23.98,24.22,23.86,23.9,94049,0
+EVT.US,D,20221208,000000,24.05,24.15,23.9,23.97,73675,0
+EVT.US,D,20221209,000000,23.84,24.01,23.732,23.76,72806,0
+EVT.US,D,20221212,000000,23.8,23.925,23.66,23.89,100872,0
+EVT.US,D,20221213,000000,24.59,24.59,23.98,24.1,129761,0
+EVT.US,D,20221214,000000,24.02,24.2999,23.89,24.08,143335,0
+EVT.US,D,20221215,000000,23.86,23.92,23.635,23.77,104454,0
+EVT.US,D,20221216,000000,23.51,23.6,23.28,23.48,128594,0
+EVT.US,D,20221219,000000,23.47,23.5,23.15,23.25,128232,0
+EVT.US,D,20221220,000000,23.19,23.3569,23.01,23.11,131368,0
+EVT.US,D,20221221,000000,23.23,23.4,23.2,23.32,96182,0
+EVT.US,D,20221222,000000,23.02,23.0899,22.5798,22.93,162579,0
+EVT.US,D,20221223,000000,22.88,23.0699,22.8,22.96,116940,0
+EVT.US,D,20221227,000000,23,23.07,22.73,22.84,138873,0
+EVT.US,D,20221228,000000,22.86,22.9271,22.45,22.49,179145,0
+EVT.US,D,20221229,000000,22.68,22.7913,22.5011,22.76,116976,0
+EVT.US,D,20221230,000000,22.64,22.85,22.64,22.8,157058,0
+EVT.US,D,20230103,000000,22.85,22.9,22.71,22.88,97457,0
+EVT.US,D,20230104,000000,22.92,23.34,22.92,23.18,101712,0
+EVT.US,D,20230105,000000,23.02,23.1413,22.9404,22.98,110310,0
+EVT.US,D,20230106,000000,23.05,23.44,23.02,23.36,154201,0
+EVT.US,D,20230109,000000,23.47,23.595,23.3,23.32,99411,0
+EVT.US,D,20230110,000000,23.29,23.51,23.24,23.48,88684,0
+EVT.US,D,20230111,000000,23.58,23.85,23.5668,23.81,148366,0
+EVT.US,D,20230112,000000,23.89,24.05,23.76,23.87,113273,0
+EVT.US,D,20230113,000000,23.81,24.0799,23.76,24.06,113143,0
+EVT.US,D,20230117,000000,24.1,24.21,23.9501,24.1,161872,0
+EVT.US,D,20230118,000000,24.18,24.265,23.74,23.78,96923,0
+EVT.US,D,20230119,000000,23.58,23.76,23.5,23.62,105536,0
+EVT.US,D,20230120,000000,23.76,23.91,23.592,23.89,100659,0
+EVT.US,D,20230123,000000,23.8,24.0896,23.77,23.96,141986,0
+EVT.US,D,20230124,000000,23.8,24.057,23.65,23.98,121118,0
+EVT.US,D,20230125,000000,23.88,23.96,23.71,23.92,80426,0
+EVT.US,D,20230126,000000,24.01,24.07,23.9242,24.06,93995,0
+EVT.US,D,20230127,000000,24.1,24.24,23.98,24.08,103019,0
+EVT.US,D,20230130,000000,24.08,24.095,23.77,23.89,134734,0
+EVT.US,D,20230131,000000,24.04,24.24,23.8525,24.24,141457,0
+EVT.US,D,20230201,000000,24.22,24.59,24,24.38,120245,0
+EVT.US,D,20230202,000000,24.48,24.73,24.39,24.67,131474,0
+EVT.US,D,20230203,000000,24.5,24.78,24.5,24.61,138081,0
+EVT.US,D,20230206,000000,24.51,24.53,24.4202,24.49,87523,0
+EVT.US,D,20230207,000000,24.37,24.83,24.33,24.74,127422,0
+EVT.US,D,20230208,000000,24.75,24.8244,24.6063,24.71,63429,0
+EVT.US,D,20230209,000000,24.81,24.84,24.36,24.39,74454,0
+EVT.US,D,20230210,000000,24.31,24.3734,24.21,24.24,97527,0
+EVT.US,D,20230213,000000,24.23,24.43,24.23,24.29,82763,0
+EVT.US,D,20230214,000000,24.23,24.5683,24.11,24.21,136065,0
+EVT.US,D,20230215,000000,24.21,24.33,24.0934,24.27,109273,0
+EVT.US,D,20230216,000000,24.1,24.279,24.08,24.1,40511,0
+EVT.US,D,20230217,000000,24.05,24.11,23.93,24,91934,0
+EVT.US,D,20230221,000000,23.8,23.8,23.4001,23.51,100854,0
+EVT.US,D,20230222,000000,23.45,23.66,23.24,23.29,69882,0
+EVT.US,D,20230223,000000,23.45,23.54,23.14,23.39,82215,0
+EVT.US,D,20230224,000000,23.29,23.3225,23.12,23.27,101365,0
+EVT.US,D,20230227,000000,23.35,23.54,23.23,23.37,90611,0
+EVT.US,D,20230228,000000,23.3,23.46,23.23,23.26,169605,0
+EVT.US,D,20230301,000000,23.16,23.36,23.16,23.3,102482,0
+EVT.US,D,20230302,000000,23.28,23.4,23.12,23.37,62051,0
+EVT.US,D,20230303,000000,23.53,23.77,23.4,23.76,67942,0
+EVT.US,D,20230306,000000,23.82,23.86,23.62,23.64,61302,0
+EVT.US,D,20230307,000000,23.59,23.62,23.2999,23.33,81039,0
+EVT.US,D,20230308,000000,23.33,23.3674,23.05,23.19,76222,0
+EVT.US,D,20230309,000000,23.18,23.32,22.68,22.7,94310,0
+EVT.US,D,20230310,000000,22.65,22.6791,22.065,22.12,104855,0
+EVT.US,D,20230313,000000,22.05,22.0786,21.65,21.73,137245,0
+EVT.US,D,20230314,000000,22.05,22.18,21.82,21.97,112755,0
+EVT.US,D,20230315,000000,21.9,21.97,21.58,21.67,189061,0
+EVT.US,D,20230316,000000,21.55,21.95,21.38,21.91,130618,0
+EVT.US,D,20230317,000000,21.88,21.88,21.411,21.5,119114,0
+EVT.US,D,20230320,000000,21.52,21.86,21.52,21.64,95447,0
+EVT.US,D,20230321,000000,21.71,21.84,21.6,21.8,87692,0
+EVT.US,D,20230322,000000,21.91,21.91,21.55,21.55,107155,0
+EVT.US,D,20230323,000000,21.64,21.7384,21.235,21.39,93620,0
+EVT.US,D,20230324,000000,21.32,21.48,21.2,21.46,119191,0
+EVT.US,D,20230327,000000,21.73,21.76,21.54,21.68,90441,0
+EVT.US,D,20230328,000000,21.68,21.81,21.65,21.71,92075,0
+EVT.US,D,20230329,000000,21.99,22.06,21.87,22.04,93326,0
+EVT.US,D,20230330,000000,22.24,22.31,22.0908,22.25,81576,0
+EVT.US,D,20230331,000000,22.45,22.61,22.34,22.61,105508,0
+EVT.US,D,20230403,000000,22.69,22.95,22.6689,22.71,112026,0
+EVT.US,D,20230404,000000,22.77,22.8999,22.55,22.66,481855,0
+EVT.US,D,20230405,000000,22.6,22.6,22.36,22.5,93549,0
+EVT.US,D,20230406,000000,22.47,22.81,22.46,22.57,118603,0
+EVT.US,D,20230410,000000,22.65,22.77,22.6,22.7,102375,0
+EVT.US,D,20230411,000000,22.84,22.97,22.798,22.88,83416,0
+EVT.US,D,20230412,000000,23.1,23.1399,22.86,22.86,74180,0
+EVT.US,D,20230413,000000,23,23.0955,22.86,22.99,58935,0
+EVT.US,D,20230414,000000,23.06,23.21,22.91,22.95,60479,0
+EVT.US,D,20230417,000000,22.99,23.15,22.95,23.09,58702,0
+EVT.US,D,20230418,000000,23.23,23.23,23.1,23.12,69036,0
+EVT.US,D,20230419,000000,23.04,23.23,23.04,23.14,58782,0
+EVT.US,D,20230420,000000,23.09,23.1328,22.99,23.07,59765,0
+EVT.US,D,20230421,000000,22.99,22.99,22.8,22.82,73811,0
+EVT.US,D,20230424,000000,22.81,22.96,22.76,22.76,81331,0
+EVT.US,D,20230425,000000,22.52,22.705,22.2,22.23,204879,0
+EVT.US,D,20230426,000000,22.24,22.535,21.9904,22.13,115997,0
+EVT.US,D,20230427,000000,22.13,22.45,22.13,22.45,158721,0
+EVT.US,D,20230428,000000,22.4,22.82,22.4,22.79,141667,0
+EVT.US,D,20230501,000000,22.85,22.93,22.68,22.69,90093,0
+EVT.US,D,20230502,000000,22.71,22.71,22.16,22.39,105119,0
+EVT.US,D,20230503,000000,22.5,22.53,22.115,22.12,86688,0
+EVT.US,D,20230504,000000,22.02,22.02,21.72,21.75,97747,0
+EVT.US,D,20230505,000000,21.9,22.1977,21.9,22.18,98405,0
+EVT.US,D,20230508,000000,22.3,22.39,22.1597,22.27,68100,0
+EVT.US,D,20230509,000000,22.23,22.26,22.08,22.1,88293,0
+EVT.US,D,20230510,000000,22.37,22.45,21.94,22.01,109534,0
+EVT.US,D,20230511,000000,22.01,22.66,21.785,21.93,141598,0
+EVT.US,D,20230512,000000,21.94,22.05,21.67,21.81,113469,0
+EVT.US,D,20230515,000000,21.86,22.0099,21.8208,21.95,74389,0
+EVT.US,D,20230516,000000,21.94,21.94,21.68,21.68,83425,0
+EVT.US,D,20230517,000000,21.85,22.21,21.702,21.95,114372,0
+EVT.US,D,20230518,000000,21.95,22.1285,21.8301,22.08,91340,0
+EVT.US,D,20230519,000000,22.04,22.139,21.91,21.97,72178,0
+EVT.US,D,20230522,000000,22.02,22.06,21.94,21.95,76226,0
+EVT.US,D,20230523,000000,21.94,21.955,21.65,21.66,98151,0
+EVT.US,D,20230524,000000,21.54,21.5854,21.355,21.39,141673,0
+EVT.US,D,20230525,000000,21.43,21.44,21.22,21.34,101246,0
+EVT.US,D,20230526,000000,21.29,21.638,21.2541,21.6,94317,0
+EVT.US,D,20230530,000000,21.62,21.6696,21.44,21.48,110418,0
+EVT.US,D,20230531,000000,21.56,21.6,21.3,21.36,137188,0
+EVT.US,D,20230601,000000,21.49,21.6,21.3,21.52,113930,0
+EVT.US,D,20230602,000000,21.72,22.02,21.69,21.99,85161,0
+EVT.US,D,20230605,000000,22.03,22.04,21.8,21.82,103657,0
+EVT.US,D,20230606,000000,21.77,22.02,21.77,21.93,93879,0
+EVT.US,D,20230607,000000,21.98,22.13,21.94,22.09,95448,0
+EVT.US,D,20230608,000000,22.2,22.27,22.09,22.21,81130,0
+EVT.US,D,20230609,000000,22.3,22.32,22.13,22.16,88817,0
+EVT.US,D,20230612,000000,22.13,22.2,22.05,22.09,147145,0
+EVT.US,D,20230613,000000,22.14,22.34,22.075,22.31,97360,0
+EVT.US,D,20230614,000000,22.42,22.5085,22.19,22.21,143688,0
+EVT.US,D,20230615,000000,22.17,22.57,22.15,22.54,83595,0
+EVT.US,D,20230616,000000,22.71,22.71,22.516,22.56,58960,0
+EVT.US,D,20230620,000000,22.47,22.47,22.28,22.36,85538,0
+EVT.US,D,20230621,000000,22.18,22.2,22.08,22.13,98891,0
+EVT.US,D,20230622,000000,22.15,22.15,22.01,22.04,78587,0
+EVT.US,D,20230623,000000,21.93,22.04,21.8,21.82,82193,0
+EVT.US,D,20230626,000000,21.8,21.9798,21.8,21.89,85097,0
+EVT.US,D,20230627,000000,21.92,22.17,21.92,22.17,92252,0
+EVT.US,D,20230628,000000,22.17,22.3156,22.12,22.3,107336,0
+EVT.US,D,20230629,000000,22.3,22.41,22.255,22.41,108282,0
+EVT.US,D,20230630,000000,22.64,22.88,22.45,22.75,123212,0
+EVT.US,D,20230703,000000,22.67,23.22,22.67,22.95,133479,0
+EVT.US,D,20230705,000000,22.81,22.99,22.79,22.94,100753,0
+EVT.US,D,20230706,000000,22.68,22.757,22.42,22.66,103522,0
+EVT.US,D,20230707,000000,22.7,22.85,22.45,22.49,142314,0
+EVT.US,D,20230710,000000,22.49,22.69,22.49,22.69,64591,0
+EVT.US,D,20230711,000000,22.68,22.94,22.68,22.9,85020,0
+EVT.US,D,20230712,000000,23.19,23.31,23.07,23.21,147622,0
+EVT.US,D,20230713,000000,23.18,23.31,23.12,23.24,82257,0
+EVT.US,D,20230714,000000,23.14,23.55,22.98,22.98,190147,0
+EVT.US,D,20230717,000000,23,23.35,22.9353,23.26,170617,0
+EVT.US,D,20230718,000000,23.31,23.47,23.31,23.47,109834,0
+EVT.US,D,20230719,000000,23.47,23.82,23.44,23.53,91503,0
+EVT.US,D,20230720,000000,23.54,23.6399,23.4011,23.44,98146,0
+EVT.US,D,20230721,000000,23.31,23.545,23.3,23.36,100336,0
+EVT.US,D,20230724,000000,23.51,23.6012,23.47,23.49,61858,0
+EVT.US,D,20230725,000000,23.37,23.56,23.37,23.43,81832,0
+EVT.US,D,20230726,000000,23.43,23.65,23.326,23.54,75171,0
+EVT.US,D,20230727,000000,23.63,23.72,23.27,23.35,172273,0
+EVT.US,D,20230728,000000,23.45,23.517,23.39,23.51,95917,0
+EVT.US,D,20230731,000000,23.69,23.75,23.48,23.6,121328,0
+EVT.US,D,20230801,000000,23.41,23.62,23.41,23.49,92042,0
+EVT.US,D,20230802,000000,23.4,23.45,23.16,23.2,77234,0
+EVT.US,D,20230803,000000,23.11,23.2089,23.01,23.09,83537,0
+EVT.US,D,20230804,000000,23.14,23.25,22.87,22.93,110126,0
+EVT.US,D,20230807,000000,23.01,23.27,22.995,23.22,108386,0
+EVT.US,D,20230808,000000,23.22,23.22,22.9091,23.16,103365,0
+EVT.US,D,20230809,000000,23.2,23.24,23.05,23.11,92971,0
+EVT.US,D,20230810,000000,23.19,23.35,23.02,23.05,89966,0
+EVT.US,D,20230811,000000,23,23.15,23,23.04,79528,0
+EVT.US,D,20230814,000000,23.04,23.1199,22.9566,23.08,57016,0
+EVT.US,D,20230815,000000,23.08,23.0803,22.71,22.76,91707,0
+EVT.US,D,20230816,000000,22.7,22.85,22.57,22.59,59760,0
+EVT.US,D,20230817,000000,22.76,22.76,22.46,22.55,114716,0
+EVT.US,D,20230818,000000,22.5,22.6299,22.3601,22.5,112952,0
+EVT.US,D,20230821,000000,22.4,22.43,22.21,22.37,76046,0
+EVT.US,D,20230822,000000,22.37,22.3701,22.19,22.22,56759,0
+EVT.US,D,20230823,000000,22.22,22.39,22.16,22.31,97820,0
+EVT.US,D,20230824,000000,22.28,22.4,21.95,21.95,135517,0
+EVT.US,D,20230825,000000,21.92,22.165,21.92,22.03,90083,0
+EVT.US,D,20230828,000000,22.1,22.31,22.1,22.23,112739,0
+EVT.US,D,20230829,000000,22.29,22.53,22.26,22.46,104030,0
+EVT.US,D,20230830,000000,22.52,22.5955,22.437,22.48,76457,0
+EVT.US,D,20230831,000000,22.58,22.65,22.4,22.4,112897,0
+EVT.US,D,20230901,000000,22.58,22.66,22.42,22.57,67614,0
+EVT.US,D,20230905,000000,22.51,22.67,22.39,22.39,101457,0
+EVT.US,D,20230906,000000,22.31,22.334,22.12,22.22,120188,0
+EVT.US,D,20230907,000000,22.17,22.2699,22.06,22.1,82623,0
+EVT.US,D,20230908,000000,22.1,22.22,22.05,22.12,52615,0
+EVT.US,D,20230911,000000,22.28,22.3293,22.09,22.1,60038,0
+EVT.US,D,20230912,000000,22,22.18,22,22.05,78792,0
+EVT.US,D,20230913,000000,22.03,22.21,21.92,22.01,141186,0
+EVT.US,D,20230914,000000,22.14,22.23,22.05,22.18,89188,0
+EVT.US,D,20230915,000000,22.11,22.15,22,22,66266,0
+EVT.US,D,20230918,000000,21.98,22.0894,21.97,22,92065,0
+EVT.US,D,20230919,000000,22.05,22.12,21.95,22.06,58214,0
+EVT.US,D,20230920,000000,22.06,22.2,21.93,21.93,100087,0
+EVT.US,D,20230921,000000,21.75,21.76,21.52,21.52,101383,0
+EVT.US,D,20230922,000000,21.59,21.62,21.455,21.49,124016,0
+EVT.US,D,20230925,000000,21.4,21.51,21.3101,21.4,129446,0
+EVT.US,D,20230926,000000,21.29,21.35,21.1,21.1,121184,0
+EVT.US,D,20230927,000000,21.18,21.28,21.085,21.12,121441,0
+EVT.US,D,20230928,000000,21.06,21.257,21.0535,21.23,86539,0
+EVT.US,D,20230929,000000,21.45,21.45,21.08,21.18,150748,0
+EVT.US,D,20231002,000000,21.24,21.27,20.9302,20.98,136924,0
+EVT.US,D,20231003,000000,20.89,20.96,20.66,20.72,104148,0
+EVT.US,D,20231004,000000,20.8,20.9122,20.61,20.79,94090,0
+EVT.US,D,20231005,000000,20.68,21.226,20.52,20.6,92381,0
+EVT.US,D,20231006,000000,20.5,20.93,20.41,20.905,73595,0
+EVT.US,D,20231009,000000,20.92,20.9288,20.72,20.82,159501,0
+EVT.US,D,20231010,000000,20.98,21.0399,20.86,20.88,153923,0
+EVT.US,D,20231011,000000,20.86,20.9058,20.75,20.85,146492,0
+EVT.US,D,20231012,000000,20.72,20.77,20.4138,20.52,198041,0
+EVT.US,D,20231013,000000,20.56,20.75,20.51,20.53,83081,0
+EVT.US,D,20231016,000000,20.69,20.7822,20.63,20.71,98135,0
+EVT.US,D,20231017,000000,20.61,20.86,20.61,20.69,90913,0
+EVT.US,D,20231018,000000,20.69,20.7099,20.5001,20.55,108140,0
+EVT.US,D,20231019,000000,20.55,20.5728,20.14,20.15,127555,0
+EVT.US,D,20231020,000000,19.93,20.1481,19.77,19.78,127770,0
+EVT.US,D,20231023,000000,19.6,19.8,19.48,19.48,188840,0
+EVT.US,D,20231024,000000,19.45,19.58,19.41,19.48,151561,0
+EVT.US,D,20231025,000000,19.47,19.51,19.1602,19.163,129255,0
+EVT.US,D,20231026,000000,19.12,19.14,18.93,18.95,203700,0
+EVT.US,D,20231027,000000,18.98,19.08,18.7,18.7,201591,0
+EVT.US,D,20231030,000000,18.79,18.99,18.7602,18.99,119555,0
+EVT.US,D,20231031,000000,19.09,19.31,19.0366,19.29,155324,0
+EVT.US,D,20231101,000000,19.35,19.5899,19.27,19.51,168810,0
+EVT.US,D,20231102,000000,19.64,20.1,19.64,20.07,143844,0
+EVT.US,D,20231103,000000,20.09,20.54,20.09,20.42,113922,0
+EVT.US,D,20231106,000000,20.47,20.5293,20.2187,20.26,138048,0
+EVT.US,D,20231107,000000,20.17,20.26,20.06,20.18,168590,0
+EVT.US,D,20231108,000000,20.19,20.24,19.92,19.92,160477,0
+EVT.US,D,20231109,000000,19.94,19.95,19.42,19.43,279351,0
+EVT.US,D,20231110,000000,19.43,19.78,19.41,19.77,148045,0
+EVT.US,D,20231113,000000,19.74,19.9185,19.71,19.84,144111,0
+EVT.US,D,20231114,000000,20.09,20.45,20.09,20.38,117886,0
+EVT.US,D,20231115,000000,20.41,20.67,20.37,20.51,158122,0
+EVT.US,D,20231116,000000,20.55,20.59,20.38,20.41,203929,0
+EVT.US,D,20231117,000000,20.43,20.59,20.42,20.5,149821,0
+EVT.US,D,20231120,000000,20.41,20.67,20.3812,20.59,142331,0
+EVT.US,D,20231121,000000,20.43,20.5231,20.34,20.44,177370,0
+EVT.US,D,20231122,000000,20.58,20.68,20.41,20.52,206115,0
+EVT.US,D,20231124,000000,20.53,20.68,20.53,20.61,76892,0
+EVT.US,D,20231127,000000,20.51,20.55,20.43,20.46,236345,0
+EVT.US,D,20231128,000000,20.41,20.579,20.38,20.42,294930,0
+EVT.US,D,20231129,000000,20.44,21.6,20.41,20.47,239502,0
+EVT.US,D,20231130,000000,20.58,20.71,20.45,20.7,472600,0
+EVT.US,D,20231201,000000,20.7,21.1661,20.7,21.11,194060,0
+EVT.US,D,20231204,000000,21,21.21,21,21.12,147170,0
+EVT.US,D,20231205,000000,21.02,21.1159,20.895,20.9,162278,0
+EVT.US,D,20231206,000000,20.9,21.04,20.9,20.9,141887,0
+EVT.US,D,20231207,000000,21.05,21.12,20.9719,21.07,143603,0
+EVT.US,D,20231208,000000,21.1,21.19,21.05,21.06,154358,0
+EVT.US,D,20231211,000000,21.14,21.31,21.14,21.17,182392,0
+EVT.US,D,20231212,000000,21.21,21.27,21.075,21.11,175163,0
+EVT.US,D,20231213,000000,21.19,21.66,21.16,21.54,208837,0
+EVT.US,D,20231214,000000,21.79,22.12,21.7035,21.95,207205,0
+EVT.US,D,20231215,000000,21.8,22.9,21.79,22.05,358853,0
+EVT.US,D,20231218,000000,22.195,22.35,22.1508,22.23,210332,0
+EVT.US,D,20231219,000000,22.285,22.41,22.17,22.37,140127,0
+EVT.US,D,20231220,000000,22.4,22.5,21.91,21.91,142228,0
+EVT.US,D,20231221,000000,21.98,22.0794,21.81,21.95,133005,0
+EVT.US,D,20231222,000000,22.04,22.3299,21.97,21.98,145744,0
+EVT.US,D,20231226,000000,22.1,22.2401,22.1,22.18,165830,0
+EVT.US,D,20231227,000000,22.22,22.37,22.17,22.18,167253,0
+EVT.US,D,20231228,000000,22.26,22.32,22.12,22.27,141497,0
+EVT.US,D,20231229,000000,22.4,22.4702,22.18,22.25,130945,0
+EVT.US,D,20240102,000000,22.07,22.43,22.03,22.26,114073,0
+EVT.US,D,20240103,000000,22.16,22.22,21.97,21.98,112163,0
+EVT.US,D,20240104,000000,21.87,22.12,21.87,22.01,127831,0
+EVT.US,D,20240105,000000,21.94,22.22,21.93,22.14,118386,0
+EVT.US,D,20240108,000000,22.07,22.36,22.07,22.36,112222,0
+EVT.US,D,20240109,000000,22.24,22.31,22.21,22.28,127550,0
+EVT.US,D,20240110,000000,22.28,22.4,22.1801,22.35,107038,0
+EVT.US,D,20240111,000000,22.28,22.3327,22.15,22.29,114402,0
+EVT.US,D,20240112,000000,22.35,22.4863,22.26,22.31,116832,0
+EVT.US,D,20240116,000000,22.16,22.2919,22,22.02,124175,0
+EVT.US,D,20240117,000000,21.95,22.1,21.82,21.92,89464,0
+EVT.US,D,20240118,000000,22.08,22.14,21.85,21.9,141912,0
+EVT.US,D,20240119,000000,21.92,22.05,21.88,21.96,95988,0
+EVT.US,D,20240122,000000,21.94,22.08,21.94,22.01,149082,0
+EVT.US,D,20240123,000000,22.02,22.1556,22.02,22.1,110791,0
+EVT.US,D,20240124,000000,22.22,22.22,22.02,22.02,141974,0
+EVT.US,D,20240125,000000,22.03,22.1,21.98,22.01,149991,0
+EVT.US,D,20240126,000000,22,22.16,21.91,22.15,227778,0
+EVT.US,D,20240129,000000,22.24,22.3,22.1,22.3,123067,0
+EVT.US,D,20240130,000000,22.2,22.3196,22.12,22.31,150139,0
+EVT.US,D,20240131,000000,22.35,22.39,22.02,22.02,131868,0
+EVT.US,D,20240201,000000,21.99,22.29,21.98,22.26,166078,0
+EVT.US,D,20240202,000000,22.28,22.28,22.075,22.14,147997,0
+EVT.US,D,20240205,000000,22.19,22.19,21.8301,21.93,161242,0
+EVT.US,D,20240206,000000,21.94,22.12,21.93,22.04,117755,0
+EVT.US,D,20240207,000000,22.03,22.23,22.01,22.1,196922,0
+EVT.US,D,20240208,000000,22.07,22.22,22.07,22.19,87978,0
+EVT.US,D,20240209,000000,22.23,22.2498,22.11,22.17,179547,0
+EVT.US,D,20240212,000000,22.19,22.46,22.17,22.38,134616,0
+EVT.US,D,20240213,000000,22.05,22.27,22,22.1,105035,0
+EVT.US,D,20240214,000000,22.12,22.325,22.12,22.26,101585,0
+EVT.US,D,20240215,000000,22.33,22.5548,22.3,22.46,102371,0
+EVT.US,D,20240216,000000,22.45,22.58,22.401,22.48,123286,0
+EVT.US,D,20240220,000000,22.35,22.48,22.29,22.37,99892,0
+EVT.US,D,20240221,000000,22.17,22.48,22.17,22.36,94240,0
+EVT.US,D,20240222,000000,22.5,22.59,22.3601,22.57,116172,0
+EVT.US,D,20240223,000000,22.56,22.73,22.5001,22.57,138415,0
+EVT.US,D,20240226,000000,22.6,22.73,22.46,22.47,90952,0
+EVT.US,D,20240227,000000,22.57,22.65,22.525,22.57,121284,0
+EVT.US,D,20240228,000000,22.45,22.6682,22.45,22.61,101507,0
+EVT.US,D,20240229,000000,22.73,22.8,22.59,22.64,114285,0
+EVT.US,D,20240301,000000,22.7,22.8694,22.65,22.8,106808,0
+EVT.US,D,20240304,000000,22.75,22.9,22.73,22.77,83853,0
+EVT.US,D,20240305,000000,22.74,22.88,22.65,22.73,114467,0
+EVT.US,D,20240306,000000,22.78,22.99,22.78,22.81,89730,0
+EVT.US,D,20240307,000000,22.97,23.0593,22.92,22.979,88281,0
+EVT.US,D,20240308,000000,22.98,23.13,22.935,22.95,126946,0
+EVT.US,D,20240311,000000,22.85,23.055,22.8401,22.96,146212,0
+EVT.US,D,20240312,000000,23.06,23.11,22.94,23.05,104727,0
+EVT.US,D,20240313,000000,22.96,23.14,22.96,23.03,101888,0
+EVT.US,D,20240314,000000,23.05,23.1,22.64,22.72,116118,0
+EVT.US,D,20240315,000000,22.7,22.89,22.6,22.6,155261,0
+EVT.US,D,20240318,000000,22.73,22.92,22.7,22.79,83882,0
+EVT.US,D,20240319,000000,22.77,22.89,22.7,22.89,118565,0
+EVT.US,D,20240320,000000,22.7,22.98,22.7,22.95,63423,0
+EVT.US,D,20240321,000000,23.05,23.2,23.05,23.12,105899,0
+EVT.US,D,20240322,000000,23.15,23.1995,23,23.01,104157,0
+EVT.US,D,20240325,000000,22.95,23.12,22.9,23,71517,0
+EVT.US,D,20240326,000000,23.15,23.22,23.06,23.12,103841,0
+EVT.US,D,20240327,000000,23.23,23.4,23.17,23.4,88200,0
+EVT.US,D,20240328,000000,23.49,23.7,23.46,23.6,143571,0
+EVT.US,D,20240401,000000,23.55,23.64,23.4601,23.52,106542,0
+EVT.US,D,20240402,000000,23.24,23.6099,23.21,23.44,131788,0
+EVT.US,D,20240403,000000,23.4,23.5699,23.4,23.42,118985,0
+EVT.US,D,20240404,000000,23.47,23.59,23.09,23.2,117832,0
+EVT.US,D,20240405,000000,23.16,23.44,23.16,23.3,98803,0
+EVT.US,D,20240408,000000,23.37,23.5599,23.35,23.52,104712,0
+EVT.US,D,20240409,000000,23.5,23.72,23.4,23.68,194229,0
+EVT.US,D,20240410,000000,23.47,23.52,23.28,23.34,113476,0
+EVT.US,D,20240411,000000,23.45,23.52,23.28,23.4,88320,0
+EVT.US,D,20240412,000000,23.35,23.35,22.8,22.84,136387,0
+EVT.US,D,20240415,000000,22.98,23.17,22.36,22.38,153558,0
+EVT.US,D,20240416,000000,22.44,22.555,22.31,22.43,79187,0
+EVT.US,D,20240417,000000,22.57,22.62,22.41,22.41,107224,0
+EVT.US,D,20240418,000000,22.5,22.555,22.38,22.4,74556,0
+EVT.US,D,20240419,000000,22.44,22.62,22.29,22.32,128241,0
+EVT.US,D,20240422,000000,22.32,22.54,22.3001,22.42,111248,0
+EVT.US,D,20240423,000000,22.53,22.73,22.42,22.64,140571,0
+EVT.US,D,20240424,000000,22.72,22.8405,22.65,22.65,109339,0
+EVT.US,D,20240425,000000,22.59,22.71,22.5188,22.64,75398,0
+EVT.US,D,20240426,000000,22.71,22.95,22.7,22.88,92061,0
+EVT.US,D,20240429,000000,22.99,23,22.75,22.88,140442,0
+EVT.US,D,20240430,000000,22.92,23.05,22.66,22.67,176974,0
+EVT.US,D,20240501,000000,22.67,22.86,22.6,22.63,109157,0
+EVT.US,D,20240502,000000,22.82,22.86,22.61,22.79,89088,0
+EVT.US,D,20240503,000000,22.95,23.05,22.86,23.02,82028,0
+EVT.US,D,20240506,000000,23.1,23.365,23.1,23.33,150618,0
+EVT.US,D,20240507,000000,23.42,23.58,23.35,23.41,116873,0
+EVT.US,D,20240508,000000,23.37,23.515,23.3616,23.46,75971,0
+EVT.US,D,20240509,000000,23.5,23.66,23.3301,23.61,100792,0
+EVT.US,D,20240510,000000,23.67,23.72,23.59,23.66,95460,0
+EVT.US,D,20240513,000000,23.75,23.8,23.62,23.65,108430,0
+EVT.US,D,20240514,000000,23.75,23.82,23.7,23.75,70883,0
+EVT.US,D,20240515,000000,23.91,23.96,23.8182,23.96,93726,0
+EVT.US,D,20240516,000000,24.03,24.03,23.8709,23.91,66694,0
+EVT.US,D,20240517,000000,24.03,24.03,23.91,23.99,86468,0
+EVT.US,D,20240520,000000,24,24.16,23.98,24.04,106525,0
+EVT.US,D,20240521,000000,24.06,24.17,24.05,24.17,89553,0
+EVT.US,D,20240522,000000,24.19,24.19,24.02,24.04,73804,0
+EVT.US,D,20240523,000000,24,24,23.4,23.42,88160,0
+EVT.US,D,20240524,000000,23.46,23.67,23.46,23.53,90778,0
+EVT.US,D,20240528,000000,23.61,23.64,23.23,23.3,105394,0
+EVT.US,D,20240529,000000,23.26,23.26,23,23.02,106407,0
+EVT.US,D,20240530,000000,23.07,23.28,23.0601,23.25,138886,0
+EVT.US,D,20240531,000000,23.51,23.58,23.1994,23.46,222311,0
+EVT.US,D,20240603,000000,23.51,23.5228,23.24,23.39,86572,0
+EVT.US,D,20240604,000000,23.4,23.54,23.18,23.25,116281,0
+EVT.US,D,20240605,000000,23.27,23.36,23.2,23.33,93284,0
+EVT.US,D,20240606,000000,23.33,23.46,23.33,23.42,87542,0
+EVT.US,D,20240607,000000,23.43,23.52,23.23,23.25,141661,0
+EVT.US,D,20240610,000000,23.15,23.4677,23.15,23.35,85260,0
+EVT.US,D,20240611,000000,23.35,23.36,23.1904,23.3,66718,0
+EVT.US,D,20240612,000000,23.55,23.6064,23.18,23.31,127003,0
+EVT.US,D,20240613,000000,23.26,23.27,23.1,23.15,105490,0
+EVT.US,D,20240614,000000,23.08,23.16,22.9001,23.03,87838,0
+EVT.US,D,20240617,000000,23.1,23.39,23.03,23.23,94687,0
+EVT.US,D,20240618,000000,23.24,23.35,23.23,23.24,75948,0
+EVT.US,D,20240620,000000,23.24,23.3,23.11,23.15,108524,0
+EVT.US,D,20240621,000000,23.06,23.1285,22.91,23,103900,0
+EVT.US,D,20240624,000000,23.08,23.33,23.07,23.21,60235,0
+EVT.US,D,20240625,000000,23.32,23.335,23.23,23.26,83021,0
+EVT.US,D,20240626,000000,23.16,23.225,23,23.1,89306,0
+EVT.US,D,20240627,000000,23.2,23.37,23.1201,23.23,105853,0
+EVT.US,D,20240628,000000,23.43,23.54,23.25,23.29,140113,0
+EVT.US,D,20240701,000000,23.4,23.54,23.21,23.22,107651,0
+EVT.US,D,20240702,000000,23.26,23.4,23.22,23.4,106389,0
+EVT.US,D,20240703,000000,23.41,23.57,23.41,23.52,78829,0
+EVT.US,D,20240705,000000,23.52,23.5699,23.349,23.47,79981,0
+EVT.US,D,20240708,000000,23.48,23.57,23.34,23.36,118123,0
+EVT.US,D,20240709,000000,23.47,23.51,23.32,23.32,96415,0
+EVT.US,D,20240710,000000,23.44,23.47,23.37,23.46,95354,0
+EVT.US,D,20240711,000000,23.53,23.75,23.483,23.56,162287,0
+EVT.US,D,20240712,000000,23.72,23.92,23.72,23.78,76147,0
+EVT.US,D,20240715,000000,23.86,23.98,23.7601,23.88,121935,0
+EVT.US,D,20240716,000000,23.94,24.23,23.9254,24.19,184531,0
+EVT.US,D,20240717,000000,24.14,24.3,24.05,24.2,199991,0
+EVT.US,D,20240718,000000,24.24,24.28,23.9,23.96,135876,0
+EVT.US,D,20240719,000000,24.04,24.0957,23.68,23.75,323407,0
+EVT.US,D,20240722,000000,23.87,24.05,23.76,24.05,98415,0
+EVT.US,D,20240723,000000,23.99,24.02,23.815,23.85,116988,0
+EVT.US,D,20240724,000000,23.79,23.8,23.525,23.54,97829,0
+EVT.US,D,20240725,000000,23.53,23.83,23.51,23.62,65048,0
+EVT.US,D,20240726,000000,23.74,23.85,23.57,23.72,95479,0
+EVT.US,D,20240729,000000,23.83,23.9855,23.74,23.95,84742,0
+EVT.US,D,20240730,000000,24.11,24.19,23.95,24.14,121399,0
+EVT.US,D,20240731,000000,24.34,24.4299,24.16,24.3,155020,0
+EVT.US,D,20240801,000000,24.42,24.45,23.79,23.94,117380,0
+EVT.US,D,20240802,000000,23.72,23.74,23.4101,23.62,109738,0
+EVT.US,D,20240805,000000,23.02,23.21,22.6,22.96,266362,0
+EVT.US,D,20240806,000000,23.07,23.41,22.97,23.22,132492,0
+EVT.US,D,20240807,000000,23.54,23.64,23.25,23.31,179240,0
+EVT.US,D,20240808,000000,23.32,23.5199,23.32,23.49,132626,0
+EVT.US,D,20240809,000000,23.58,23.64,23.4,23.51,92202,0
+EVT.US,D,20240812,000000,23.48,23.64,23.43,23.45,49273,0
+EVT.US,D,20240813,000000,23.62,23.69,23.48,23.58,142344,0
+EVT.US,D,20240814,000000,23.65,23.79,23.59,23.7,82997,0
+EVT.US,D,20240815,000000,23.85,24.02,23.85,23.89,72716,0
+EVT.US,D,20240816,000000,23.89,24.0999,23.8076,24,100896,0
+EVT.US,D,20240819,000000,23.98,24.218,23.98,24.17,91249,0
+EVT.US,D,20240820,000000,24.24,24.25,24.05,24.19,111247,0
+EVT.US,D,20240821,000000,24.27,24.27,24.13,24.21,91262,0
+EVT.US,D,20240822,000000,24.1,24.2375,23.9827,24.06,145737,0
+EVT.US,D,20240823,000000,24.07,24.2999,24.07,24.22,141457,0
+EVT.US,D,20240826,000000,24.33,24.5,24.23,24.24,113691,0
+EVT.US,D,20240827,000000,24.32,24.39,24.23,24.27,85193,0
+EVT.US,D,20240828,000000,24.32,24.47,24.065,24.15,100799,0
+EVT.US,D,20240829,000000,24.29,24.43,24.1901,24.39,111943,0
+EVT.US,D,20240830,000000,24.5,24.55,24.32,24.54,139999,0
+EVT.US,D,20240903,000000,24.5,24.5,24.12,24.18,99135,0
+EVT.US,D,20240904,000000,24.18,24.39,24.1,24.18,90432,0
+EVT.US,D,20240905,000000,24.21,24.3,23.8301,24.06,111920,0
+EVT.US,D,20240906,000000,24.06,24.06,23.55,23.72,115265,0
+EVT.US,D,20240909,000000,23.76,23.96,23.68,23.82,106658,0
+EVT.US,D,20240910,000000,23.92,23.92,23.5,23.7,101611,0
+EVT.US,D,20240911,000000,23.85,23.86,23.33,23.84,152967,0
+EVT.US,D,20240912,000000,23.84,23.88,23.57,23.77,130220,0
+EVT.US,D,20240913,000000,23.81,24.0663,23.81,23.96,85692,0
+EVT.US,D,20240916,000000,23.86,24.18,23.86,24.14,125090,0
+EVT.US,D,20240917,000000,24.25,24.4065,24.14,24.23,84370,0
+EVT.US,D,20240918,000000,24.31,24.5,24.12,24.15,158613,0
+EVT.US,D,20240919,000000,24.35,24.45,24.255,24.26,147599,0
+EVT.US,D,20240920,000000,24.1,24.15,23.9601,24.11,100257,0
+EVT.US,D,20240923,000000,24.13,24.31,24.1001,24.26,109836,0
+EVT.US,D,20240924,000000,24.38,24.4592,24.21,24.25,85095,0
+EVT.US,D,20240925,000000,24.31,24.3643,24.13,24.16,92288,0
+EVT.US,D,20240926,000000,24.32,24.53,24.1545,24.5,121932,0
+EVT.US,D,20240927,000000,24.65,24.7199,24.5106,24.53,128579,0
+EVT.US,D,20240930,000000,24.6292,24.69,24.50249,24.69,121759,0
+EVT.US,D,20241001,000000,24.77,24.8,24.5333,24.61,130519,0
+EVT.US,D,20241002,000000,24.66,24.7,24.4801,24.53,87942,0
+EVT.US,D,20241003,000000,24.55,24.6099,24.35,24.41,86332,0
+EVT.US,D,20241004,000000,24.61,24.69,24.4388,24.65,90348,0
+EVT.US,D,20241007,000000,24.79,24.79,24.31,24.43,130842,0
+EVT.US,D,20241008,000000,24.44,24.57,24.33,24.38,45042,0
+EVT.US,D,20241009,000000,24.43,24.71,24.28,24.43,106937,0
+EVT.US,D,20241010,000000,24.42,24.68,24.32,24.53,137325,0
+EVT.US,D,20241011,000000,24.63,24.75,24.56,24.7,83428,0
+EVT.US,D,20241014,000000,24.75,24.79,24.695,24.77,97388,0
+EVT.US,D,20241015,000000,24.78,24.81,24.565,24.65,119435,0
+EVT.US,D,20241016,000000,24.74,24.78,24.65,24.76,112048,0
+EVT.US,D,20241017,000000,24.8,24.8726,24.63,24.7,115437,0
+EVT.US,D,20241018,000000,24.76,24.85,24.6614,24.85,95372,0
+EVT.US,D,20241021,000000,24.85,24.9,24.6681,24.76,79165,0
+EVT.US,D,20241022,000000,24.73,24.76,24.4516,24.73,123411,0
+EVT.US,D,20241023,000000,24.55,24.55,24.3,24.36,79235,0
+EVT.US,D,20241024,000000,24.5,24.5,24.24,24.34,80429,0
+EVT.US,D,20241025,000000,24.46,24.5,24.1704,24.19,69785,0
+EVT.US,D,20241028,000000,24.38,24.3953,24.22,24.27,57515,0
+EVT.US,D,20241029,000000,24.27,24.328,24.1369,24.19,92700,0
+EVT.US,D,20241030,000000,24.21,24.32,24.14,24.28,113553,0
+EVT.US,D,20241031,000000,24.33,24.5199,24.01,24.04,142847,0
+EVT.US,D,20241101,000000,24.06,24.1999,24,24.01,116416,0
+EVT.US,D,20241104,000000,24.12,24.19,23.9501,24.05,90500,0
+EVT.US,D,20241105,000000,24.11,24.27,24.11,24.23,99912,0
+EVT.US,D,20241106,000000,24.64,24.9,24.56,24.9,157741,0
+EVT.US,D,20241107,000000,25.04,25.14,25,25.08,106263,0
+EVT.US,D,20241108,000000,25.04,25.2699,25.0343,25.15,91196,0
+EVT.US,D,20241111,000000,25.279,25.335,25.1826,25.23,94398,0
+EVT.US,D,20241112,000000,25.2199,25.22,25.0311,25.14,112615,0
+EVT.US,D,20241113,000000,25.2404,25.3,25.12,25.25,114609,0
+EVT.US,D,20241114,000000,25.175,25.28,25.13,25.2,115183,0
+EVT.US,D,20241115,000000,25.18,25.21,24.97,25.04,89220,0
+EVT.US,D,20241118,000000,25.07,25.22,25.04,25.19,100904,0
+EVT.US,D,20241119,000000,25.05,25.2,25,25.09,79164,0
+EVT.US,D,20241120,000000,25.05,25.1,24.9,25,77227,0
+EVT.US,D,20241121,000000,24.9,25.29,24.8596,25.2,82472,0
+EVT.US,D,20241122,000000,25.24,25.378,25.19,25.3,84611,0
+EVT.US,D,20241125,000000,25.375,25.605,25.3679,25.51,107099,0
+EVT.US,D,20241126,000000,25.415,25.4999,25.11,25.37,136448,0
+EVT.US,D,20241127,000000,25.51,25.56,25.431,25.54,120176,0
+EVT.US,D,20241129,000000,25.6,25.8299,25.52,25.68,91803,0
+EVT.US,D,20241202,000000,25.5,25.69,25.45,25.65,154048,0
+EVT.US,D,20241203,000000,25.655,25.68,25.435,25.48,74937,0
+EVT.US,D,20241204,000000,25.45,25.47,25.34,25.37,132731,0
+EVT.US,D,20241205,000000,25.6035,25.6199,25.34,25.38,97437,0
+EVT.US,D,20241206,000000,25.5041,25.5041,25.3,25.31,92348,0
+EVT.US,D,20241209,000000,25.46,25.46,25.2,25.22,68452,0
+EVT.US,D,20241210,000000,25.29,25.32,24.95,24.97,88482,0
+EVT.US,D,20241211,000000,25.15,25.185,24.9115,24.99,114529,0
+EVT.US,D,20241212,000000,24.91,24.99,24.69,24.77,85347,0
+EVT.US,D,20241213,000000,24.81,24.8863,24.5603,24.63,67176,0
+EVT.US,D,20241216,000000,24.6262,24.77,24.6,24.62,107704,0
+EVT.US,D,20241217,000000,24.5,24.69,24.5,24.6,130163,0
+EVT.US,D,20241218,000000,24.6147,24.75,24,24,97543,0
+EVT.US,D,20241219,000000,24.21,24.21,23.7,23.75,135598,0
+EVT.US,D,20241220,000000,23.52,24.09,23.27,23.94,156598,0
+EVT.US,D,20241223,000000,23.85,23.95,23.7,23.81,131757,0
+EVT.US,D,20241224,000000,23.84,24.313,23.8023,24.24,59791,0
+EVT.US,D,20241226,000000,24.1931,24.5,24.1931,24.34,83149,0
+EVT.US,D,20241227,000000,24.11,24.3233,24,24.07,53092,0
+EVT.US,D,20241230,000000,24,24.06,23.8014,24,125893,0
+EVT.US,D,20241231,000000,24,24.27,23.9161,24.05,145528,0
+EVT.US,D,20250102,000000,24.15,24.35,23.795,23.92,100014,0
+EVT.US,D,20250103,000000,23.8,24.143,23.8,23.98,112621,0
+EVT.US,D,20250106,000000,23.92,24.1999,23.92,23.95,178318,0
+EVT.US,D,20250107,000000,23.96,24.2,23.9,23.93,159174,0
+EVT.US,D,20250108,000000,23.949,24.1,23.86,24.09,126244,0
+EVT.US,D,20250110,000000,24.065,24.065,23.8,23.86,130323,0
+EVT.US,D,20250113,000000,23.74,23.895,23.6286,23.87,187500,0
+EVT.US,D,20250114,000000,24.09,24.14,23.87,24,128350,0
+EVT.US,D,20250115,000000,24.1,24.2095,24.0101,24.09,194648,0
+EVT.US,D,20250116,000000,24.0992,24.25,24.02,24.25,130170,0
+EVT.US,D,20250117,000000,24.35,24.49,24.27,24.42,363334,0
+EVT.US,D,20250121,000000,24.4795,24.75,24.4795,24.61,120674,0
+EVT.US,D,20250122,000000,24.77,24.83,24.53,24.58,131198,0
+EVT.US,D,20250123,000000,24.556,24.7099,24.44,24.56,83493,0
+EVT.US,D,20250124,000000,24.62,24.69,24.55,24.6,74356,0
+EVT.US,D,20250127,000000,24.4953,24.5983,24.39,24.56,122205,0
+EVT.US,D,20250128,000000,24.595,24.74,24.4604,24.51,92442,0
+EVT.US,D,20250129,000000,24.56,24.56,24.34,24.44,94629,0
+EVT.US,D,20250130,000000,24.6,24.729981,24.53,24.7,111875,0
+EVT.US,D,20250131,000000,24.82,24.83,24.55,24.56,139053,0
+EVT.US,D,20250203,000000,24.4639,24.63,24.16,24.56,117222,0
+EVT.US,D,20250204,000000,24.6445,24.76,24.55,24.7,95786,0
+EVT.US,D,20250205,000000,24.73,24.82,24.561,24.72,111203,0
+EVT.US,D,20250206,000000,24.8235,24.84,24.7,24.73,123957,0
+EVT.US,D,20250207,000000,24.73,24.8289,24.55,24.56,126786,0
+EVT.US,D,20250210,000000,24.614,24.8205,24.34,24.38,124606,0
+EVT.US,D,20250211,000000,24.34,24.55,24.33,24.36,116748,0
+EVT.US,D,20250212,000000,24.28,24.3198,24.19,24.29,89461,0
+EVT.US,D,20250213,000000,24.2731,24.46,24.24,24.44,101486,0
+EVT.US,D,20250214,000000,24.332,24.4173,24.15,24.2,63103,0
+EVT.US,D,20250218,000000,24.22,24.346,24.12,24.27,156633,0
+EVT.US,D,20250219,000000,24.28,24.33,24.1801,24.29,112968,0
+EVT.US,D,20250220,000000,24.222,24.3,24.1599,24.26,175845,0
+EVT.US,D,20250221,000000,24.225,24.43,23.9219,23.94,176472,0
+EVT.US,D,20250224,000000,24.01,24.08,23.81,23.86,200724,0
+EVT.US,D,20250225,000000,23.985,24,23.65,23.8,155855,0
+EVT.US,D,20250226,000000,23.8704,23.9766,23.72,23.75,82564,0
+EVT.US,D,20250227,000000,23.85,23.85,23.53,23.61,137316,0
+EVT.US,D,20250228,000000,23.78,23.96,23.65,23.96,116061,0
+EVT.US,D,20250303,000000,24.1,24.15,23.64,23.77,148170,0
+EVT.US,D,20250304,000000,23.58,23.77,23.38,23.38,305560,0
+EVT.US,D,20250305,000000,23.5099,23.695,23.38,23.53,156622,0
+EVT.US,D,20250306,000000,23.42,23.6399,23.36,23.37,262647,0
+EVT.US,D,20250307,000000,23.37,23.627,23.29,23.47,113287,0
+EVT.US,D,20250310,000000,23.34,23.5,23.08,23.1,160329,0
+EVT.US,D,20250311,000000,23.04,23.1598,22.74,22.8,285457,0
+EVT.US,D,20250312,000000,23,23.27,22.844,22.97,139836,0
+EVT.US,D,20250313,000000,22.8521,22.9963,22.7107,22.77,124457,0
+EVT.US,D,20250314,000000,22.82,23,22.8,22.95,93490,0
+EVT.US,D,20250317,000000,22.9272,23.43,22.9272,23.3,261316,0
+EVT.US,D,20250318,000000,23.33,23.41,23.2,23.27,135023,0
+EVT.US,D,20250319,000000,23.45,23.46,23.34,23.42,117867,0
+EVT.US,D,20250320,000000,23.42,23.58,23.37,23.42,78395,0
+EVT.US,D,20250321,000000,23.3097,23.35,23.07,23.3,114982,0
+EVT.US,D,20250324,000000,23.455,23.56,23.41,23.49,148619,0
+EVT.US,D,20250325,000000,23.61,23.68,23.5043,23.58,88467,0
+EVT.US,D,20250326,000000,23.67,23.7799,23.4501,23.54,81596,0
+EVT.US,D,20250327,000000,23.45,23.66,23.45,23.55,58844,0
+EVT.US,D,20250328,000000,23.55,23.605,23,23.16,312847,0
+EVT.US,D,20250331,000000,23.129,23.27,22.81,23.27,214699,0
+EVT.US,D,20250401,000000,23.0522,23.38,23.0522,23.23,104324,0
+EVT.US,D,20250402,000000,23.1001,23.5,23.1001,23.35,82681,0
+EVT.US,D,20250403,000000,23.02,23.02,22.5,22.62,180035,0
+EVT.US,D,20250404,000000,22.01,22.25,20.8,20.8,449576,0
+EVT.US,D,20250407,000000,19.39,21.37,19.2,20.31,498814,0
+EVT.US,D,20250408,000000,20.9694,21.33,20.05,20.37,247625,0
+EVT.US,D,20250409,000000,20.14,22.045,20.04,21.92,260619,0
+EVT.US,D,20250410,000000,21.78,21.82,20.708,21.41,149210,0
+EVT.US,D,20250411,000000,21.39,21.8116,21.11,21.63,145679,0
+EVT.US,D,20250414,000000,21.98,22.24,21.6301,21.74,114497,0
+EVT.US,D,20250415,000000,21.675,21.94,21.53,21.53,80023,0
+EVT.US,D,20250416,000000,21.45,21.65,21.05,21.13,137831,0
+EVT.US,D,20250417,000000,21.29,21.39,20.9,21.29,73063,0
+EVT.US,D,20250421,000000,21.0225,21.3007,20.56,20.71,150929,0
+EVT.US,D,20250422,000000,20.9459,21.3714,20.8,21.26,97331,0
+EVT.US,D,20250423,000000,21.6182,21.8694,21.46,21.6,166184,0
+EVT.US,D,20250424,000000,21.6,22.1,21.402,22.06,126926,0
+EVT.US,D,20250425,000000,22.0825,22.18,21.99,22.15,91239,0
+EVT.US,D,20250428,000000,22.2253,22.2253,21.995,22.11,114915,0
+EVT.US,D,20250429,000000,22.065,22.36,21.97,22.29,178158,0
+EVT.US,D,20250430,000000,22.1999,22.3799,21.87,22.27,280427,0
+EVT.US,D,20250501,000000,22.3089,22.49,22.065,22.32,162122,0
+EVT.US,D,20250502,000000,22.575,22.72,22.42,22.5,160122,0
+EVT.US,D,20250505,000000,22.531,22.75,22.45,22.66,276779,0
+EVT.US,D,20250506,000000,22.53,22.76,22.46,22.5,196530,0
+EVT.US,D,20250507,000000,22.583,22.81,22.5,22.56,184105,0
+EVT.US,D,20250508,000000,22.74,22.96,22.61,22.77,105929,0
+EVT.US,D,20250509,000000,22.9,22.92,22.7851,22.82,71636,0
+EVT.US,D,20250512,000000,23.15,23.4,23.0501,23.33,120936,0
+EVT.US,D,20250513,000000,23.37,23.6399,23.28,23.57,182114,0
+EVT.US,D,20250514,000000,23.53,23.65,23.23,23.39,150440,0
+EVT.US,D,20250515,000000,23.29,23.45,23.0886,23.23,78907,0
+EVT.US,D,20250516,000000,23.55,23.55,23.26,23.54,88481,0
+EVT.US,D,20250519,000000,23.335,23.53,23.0126,23.48,111491,0
+EVT.US,D,20250520,000000,23.4996,23.5892,23.401,23.5,141817,0
+EVT.US,D,20250521,000000,23.312,23.47,23.01,23.09,100884,0
+EVT.US,D,20250522,000000,22.9,23.02,22.84,22.84,214775,0
+EVT.US,D,20250523,000000,22.8921,22.8921,22.68,22.8,105882,0
+EVT.US,D,20250527,000000,23.01,23.22,22.8955,23.15,159407,0
+EVT.US,D,20250528,000000,23.006,23.29,22.89,22.89,128416,0
+EVT.US,D,20250529,000000,23.02,23.22,22.92,23.22,91108,0
+EVT.US,D,20250530,000000,23.57,23.57,23.0411,23.24,148692,0
+EVT.US,D,20250602,000000,23.24,23.3,22.99,23.27,155469,0
+EVT.US,D,20250603,000000,23.21,23.47,23.1699,23.36,108330,0
+EVT.US,D,20250604,000000,23.44,23.55,23.44,23.5,118961,0
+EVT.US,D,20250605,000000,23.53,23.5422,23.3305,23.34,116087,0
+EVT.US,D,20250606,000000,23.4616,23.6096,23.42,23.49,81228,0
+EVT.US,D,20250609,000000,23.58,23.6672,23.52,23.6,137333,0
+EVT.US,D,20250610,000000,23.7,23.74,23.61,23.65,110280,0
+EVT.US,D,20250611,000000,23.675,23.75,23.61,23.64,84340,0
+EVT.US,D,20250612,000000,23.6,23.72,23.6,23.68,124296,0
+EVT.US,D,20250613,000000,23.6384,23.64,23.36,23.43,93206,0
+EVT.US,D,20250616,000000,23.3644,23.5799,23.2662,23.43,109946,0
+EVT.US,D,20250617,000000,23.22,23.455,23.22,23.28,91994,0
+EVT.US,D,20250618,000000,23.33,23.4498,23.29,23.34,62310,0
+EVT.US,D,20250620,000000,23.4297,23.4297,23.23,23.25,133721,0
+EVT.US,D,20250623,000000,23.31,23.54,23.23,23.5,186032,0
+EVT.US,D,20250624,000000,23.6,23.7999,23.5956,23.71,147294,0
+EVT.US,D,20250625,000000,23.75,23.799,23.5698,23.6,120545,0
+EVT.US,D,20250626,000000,23.665,23.8723,23.56,23.76,114978,0
+EVT.US,D,20250627,000000,23.89,24.0599,23.801,23.99,123216,0
+EVT.US,D,20250630,000000,23.96,24.13,23.92,24.1,181288,0
+EVT.US,D,20250701,000000,24.05,24.2466,23.89,24.21,124892,0
+EVT.US,D,20250702,000000,24.195,24.3959,24.14,24.34,117777,0
+EVT.US,D,20250703,000000,24.35,24.4632,24.33,24.4,112684,0
+EVT.US,D,20250707,000000,24.1501,24.31,23.95,24.02,304270,0
+EVT.US,D,20250708,000000,23.96,24.2,23.9404,24.1,96571,0
+EVT.US,D,20250709,000000,24.19,24.3,24.1,24.19,135056,0
+EVT.US,D,20250710,000000,24.29,24.41,24.27,24.38,97696,0
+EVT.US,D,20250711,000000,24.26,24.38,24.2,24.26,91341,0
+EVT.US,D,20250714,000000,24.237,24.31,24.13,24.31,111802,0
+EVT.US,D,20250715,000000,24.17,24.2799,23.93,23.98,227355,0
+EVT.US,D,20250716,000000,24.03,24.0644,23.8,23.96,82818,0
+EVT.US,D,20250717,000000,23.985,24.0397,23.9101,23.92,109919,0
+EVT.US,D,20250718,000000,24.05,24.0699,23.9001,23.97,58965,0
+EVT.US,D,20250721,000000,23.9249,24.18,23.92,24.05,96771,0
+EVT.US,D,20250722,000000,24.03,24.18,24.03,24.13,71364,0
+EVT.US,D,20250723,000000,24.14,24.345,24.13,24.25,137523,0
+EVT.US,D,20250724,000000,24.25,24.32,24.15,24.15,106233,0
+EVT.US,D,20250725,000000,24.1772,24.25,24.12,24.22,61871,0
+EVT.US,D,20250728,000000,24.2403,24.35,24.13,24.13,106003,0
+EVT.US,D,20250729,000000,24.2574,24.27,24.1,24.13,87491,0
+EVT.US,D,20250730,000000,24.16,24.21,24,24.11,125872,0
+EVT.US,D,20250731,000000,24.25,24.3099,23.95,23.95,150766,0
+EVT.US,D,20250801,000000,23.9,23.9799,23.52,23.6,149801,0
+EVT.US,D,20250804,000000,23.62,23.8,23.542,23.68,121506,0
+EVT.US,D,20250805,000000,23.695,23.8261,23.5605,23.67,114909,0
+EVT.US,D,20250806,000000,23.77,23.89,23.7,23.81,155100,0
+EVT.US,D,20250807,000000,23.88,23.98,23.75,23.79,147332,0
+EVT.US,D,20250808,000000,23.93,23.95,23.78,23.86,107003,0
+EVT.US,D,20250811,000000,23.85,23.87,23.73,23.73,132986,0
+EVT.US,D,20250812,000000,23.87,24.13,23.8,24.11,228779,0
+EVT.US,D,20250813,000000,24.18,24.27,24.16,24.26,105585,0
+EVT.US,D,20250814,000000,24.18,24.34,24.13,24.21,113291,0
+EVT.US,D,20250815,000000,24.15,24.24,24.03,24.08,120827,0
+EVT.US,D,20250818,000000,24.015,24.114,23.99,24.02,109207,0
+EVT.US,D,20250819,000000,24.1,24.15,24.03,24.11,74203,0
+EVT.US,D,20250820,000000,24.12,24.3,23.9501,24.04,92823,0
+EVT.US,D,20250821,000000,23.9887,24.046795,23.925,23.93,78202,0
+EVT.US,D,20250822,000000,24.0745,24.29,23.99,24.29,72104,0
+EVT.US,D,20250825,000000,24.1971,24.38,24.1971,24.28,99288,0
+EVT.US,D,20250826,000000,24.28,24.33,24.075,24.24,67589,0
+EVT.US,D,20250827,000000,24.26,24.37,24.2,24.27,65389,0
+EVT.US,D,20250828,000000,24.3,24.45,24.2501,24.44,115833,0
+EVT.US,D,20250829,000000,24.57,24.57,24.36,24.37,117625,0
+EVT.US,D,20250902,000000,24.23,24.2899,24.0701,24.27,129213,0
+EVT.US,D,20250903,000000,24.335,24.35,24.14,24.26,105864,0
+EVT.US,D,20250904,000000,24.24,24.4,24.24,24.37,102796,0
+EVT.US,D,20250905,000000,24.48,24.48,24.2206,24.32,139270,0
+EVT.US,D,20250908,000000,24.39,24.4,24.245,24.27,119999,0
+EVT.US,D,20250909,000000,24.29,24.41,24.225,24.31,122573,0
+EVT.US,D,20250910,000000,24.375,24.42,24.25,24.26,76078,0
+EVT.US,D,20250911,000000,24.32,24.49,24.32,24.47,86794,0
+EVT.US,D,20250912,000000,24.495,24.6,24.39,24.4,65841,0
+EVT.US,D,20250915,000000,24.32,24.3999,24.13,24.16,134301,0
+EVT.US,D,20250916,000000,24.21,24.22,24.1,24.1,79524,0
+EVT.US,D,20250917,000000,24.1001,24.4377,24.1001,24.21,82327,0
+EVT.US,D,20250918,000000,24.293,24.4428,24.1701,24.39,73719,0
+EVT.US,D,20250919,000000,24.41,24.4399,24.2301,24.31,52063,0
+EVT.US,D,20250922,000000,24.32,24.3899,24.21,24.27,79383,0
+EVT.US,D,20250923,000000,24.2225,24.48,24.17,24.17,86674,0
+EVT.US,D,20250924,000000,24.24,24.3695,24.0101,24.16,78897,0
+EVT.US,D,20250925,000000,24.15,24.27,24.02,24.07,86963,0
+EVT.US,D,20250926,000000,24.1656,24.2895,24.05,24.19,72769,0
+EVT.US,D,20250929,000000,24.23,24.39,24.2,24.39,146860,0
+EVT.US,D,20250930,000000,24.36,24.52,24.2401,24.45,132128,0
+EVT.US,D,20251001,000000,24.33,24.45,24.201,24.4,91324,0
+EVT.US,D,20251002,000000,24.3856,24.6,24.24,24.55,177935,0
+EVT.US,D,20251003,000000,24.5863,24.67,24.53,24.57,112418,0
+EVT.US,D,20251006,000000,24.5044,24.69,24.41,24.59,126708,0
+EVT.US,D,20251007,000000,24.695,24.7326,24.4255,24.63,101739,0
+EVT.US,D,20251008,000000,24.71,24.73,24.5501,24.68,104331,0
+EVT.US,D,20251009,000000,24.73,24.78,24.5001,24.62,69896,0
+EVT.US,D,20251010,000000,24.63,24.69,24.12,24.16,133808,0
+EVT.US,D,20251013,000000,24.38,24.53,24.23,24.456,92463,0
+EVT.US,D,20251014,000000,24.36,24.6059,24.15,24.5,109827,0
+EVT.US,D,20251015,000000,24.55,24.59,24.2408,24.31,108448,0
+EVT.US,D,20251016,000000,24.4598,24.4598,24.071,24.21,112580,0
+EVT.US,D,20251017,000000,24.26,24.4369,24.0444,24.26,101033,0
+EVT.US,D,20251020,000000,24.1631,24.44,24.1631,24.33,94767,0
+EVT.US,D,20251021,000000,24.34,24.5401,24.26,24.42,113575,0
+EVT.US,D,20251022,000000,24.4012,24.52,24.21,24.35,107838,0
+EVT.US,D,20251023,000000,24.32,24.49,24.22,24.49,81422,0
+EVT.US,D,20251024,000000,24.51,24.62,24.49,24.58,68569,0
+EVT.US,D,20251027,000000,24.64,24.74,24.6001,24.65,132260,0
+EVT.US,D,20251028,000000,24.705,24.75,24.56,24.64,124105,0
+EVT.US,D,20251029,000000,24.615,24.615,24.24,24.32,177933,0
+EVT.US,D,20251030,000000,24.33,24.46,24.15,24.46,159106,0
+EVT.US,D,20251031,000000,24.62,24.78,24.41,24.64,148523,0
+EVT.US,D,20251103,000000,24.67,24.67,24.435,24.54,113935,0
+EVT.US,D,20251104,000000,24.44,24.55,24.31,24.43,104095,0
+EVT.US,D,20251105,000000,24.5247,24.65,24.32,24.58,171712,0
+EVT.US,D,20251106,000000,24.56,24.56,24.3,24.3,113363,0
+EVT.US,D,20251107,000000,24.3182,24.4262,24.03,24.25,189184,0
+EVT.US,D,20251110,000000,24.35,24.44,24.21,24.4,150408,0
+EVT.US,D,20251111,000000,24.2301,24.59,24.2301,24.51,78554,0
+EVT.US,D,20251112,000000,24.5493,24.6725,24.51,24.64,89838,0
+EVT.US,D,20251113,000000,24.68,24.79,24.2601,24.32,105447,0
+EVT.US,D,20251114,000000,24,24.19,23.94,24.01,162216,0
+EVT.US,D,20251117,000000,24.01,24.12,23.59,23.76,200693,0
+EVT.US,D,20251118,000000,23.775,23.8359,23.59,23.65,118902,0
+EVT.US,D,20251119,000000,23.58,23.75,23.3,23.4,168827,0
+EVT.US,D,20251120,000000,23.62,23.7399,23,23,190883,0
+EVT.US,D,20251121,000000,23.1595,23.4886,23.0101,23.39,96940,0
+EVT.US,D,20251124,000000,23.45,23.75,23.45,23.69,144034,0
+EVT.US,D,20251125,000000,23.7,24.0926,23.7,23.9,157334,0
+EVT.US,D,20251126,000000,23.8442,24.33,23.8442,24.32,127766,0
+EVT.US,D,20251128,000000,24.5,24.55,24.2705,24.46,111624,0
+EVT.US,D,20251201,000000,24.33,24.49,24.22,24.23,113242,0
+EVT.US,D,20251202,000000,24.24,24.41,24.12,24.34,151168,0
+EVT.US,D,20251203,000000,24.29,24.56,24.2,24.47,93747,0
+EVT.US,D,20251204,000000,24.53,24.59,24.38,24.47,128911,0
+EVT.US,D,20251205,000000,24.47,24.67,24.47,24.52,71490,0
+EVT.US,D,20251208,000000,24.54,24.6699,24.3,24.46,112445,0
+EVT.US,D,20251209,000000,24.5,24.5799,24.25,24.25,169920,0
+EVT.US,D,20251210,000000,24.415,24.68,24.3,24.57,136402,0
+EVT.US,D,20251211,000000,24.595,24.7,24.52,24.65,121915,0
+EVT.US,D,20251212,000000,24.7,24.775,24.539578,24.63,97952,0
+EVT.US,D,20251215,000000,24.65,24.66,24.5,24.64,85004,0
+EVT.US,D,20251216,000000,24.64,24.66,24.48,24.51,114408,0
+EVT.US,D,20251217,000000,24.6426,24.74,24.385,24.42,135501,0
+EVT.US,D,20251218,000000,24.43,24.71,24.35,24.42,102279,0
+EVT.US,D,20251219,000000,24.43,24.7699,24.38,24.61,106787,0
+EVT.US,D,20251222,000000,24.51,24.88,24.51,24.75,110179,0
+EVT.US,D,20251223,000000,24.74,24.82,24.7,24.76,77386,0
+EVT.US,D,20251224,000000,24.73,24.9998,24.73,24.94,38461,0
+EVT.US,D,20251226,000000,25,25.05,24.8401,24.95,79658,0
+EVT.US,D,20251229,000000,24.97,24.9899,24.84,24.93,114368,0
+EVT.US,D,20251230,000000,25,25.2392,24.98,25.2,160667,0
+EVT.US,D,20251231,000000,25.32,25.33,25.1202,25.18,210292,0
+EVT.US,D,20260102,000000,25.28,25.34,25.12,25.28,216894,0
+EVT.US,D,20260105,000000,25.31,25.56,25.22,25.44,135881,0
+EVT.US,D,20260106,000000,25.46,25.68,25.44,25.68,106558,0
+EVT.US,D,20260107,000000,25.7,25.77,25.32,25.39,115830,0
+EVT.US,D,20260108,000000,25.37,25.59,25.32,25.57,124967,0
+EVT.US,D,20260109,000000,25.57,25.8,25.54,25.73,120547,0
+EVT.US,D,20260112,000000,25.74,25.8899,25.69,25.83,114739,0
+EVT.US,D,20260113,000000,25.84,25.9084,25.82,25.87,84872,0
+EVT.US,D,20260114,000000,25.88,25.92,25.71,25.77,111046,0
+EVT.US,D,20260115,000000,25.713,25.75,25.48,25.62,101097,0
+EVT.US,D,20260116,000000,25.734,25.734,25.25,25.37,110216,0
+EVT.US,D,20260120,000000,25.03,25.3101,25.02,25.09,97664,0
+EVT.US,D,20260121,000000,25.29,25.62,25.062,25.59,97780,0
+EVT.US,D,20260122,000000,25.74,25.86,25.5702,25.83,152374,0
+EVT.US,D,20260123,000000,25.6006,25.82,25.6006,25.68,68686,0
+EVT.US,D,20260126,000000,25.81,25.85,25.65,25.7,100790,0
+EVT.US,D,20260127,000000,25.7,25.798,25.62,25.71,120953,0
+EVT.US,D,20260128,000000,25.71,25.8,25.525,25.57,95278,0
+EVT.US,D,20260129,000000,25.7,25.87,25.52,25.87,146305,0
+EVT.US,D,20260130,000000,25.89,25.99,25.715,25.98,175907,0
+EVT.US,D,20260202,000000,25.9183,26.17,25.9166,26.15,90368,0
+EVT.US,D,20260203,000000,26.2,26.33,25.97,26.16,175680,0
+EVT.US,D,20260204,000000,26.26,26.29,26.01,26.12,105905,0
+EVT.US,D,20260205,000000,26.09,26.135,25.82,25.93,119522,0
+EVT.US,D,20260206,000000,26.19,26.42,26.19,26.38,79184,0
+EVT.US,D,20260209,000000,26.26,26.44,26.23,26.36,86682,0
+EVT.US,D,20260210,000000,26.42,26.46,26.25,26.37,158940,0
+EVT.US,D,20260211,000000,26.43,26.5499,26.3,26.43,115047,0
+EVT.US,D,20260212,000000,26.51,26.6427,26.0861,26.3,107448,0
+EVT.US,D,20260213,000000,26.3,26.65,26.06,26.39,101377,0
+EVT.US,D,20260217,000000,26.065,26.2,25.9,26,110974,0
+EVT.US,D,20260218,000000,26.14,26.2399,25.98,26.13,92397,0
diff --git a/daily/us/nyse stocks/1/expd.us.txt b/daily/us/nyse stocks/1/expd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad8b1617e4cecab6720838a4d3d5da6b4a8f1600
--- /dev/null
+++ b/daily/us/nyse stocks/1/expd.us.txt	
@@ -0,0 +1,9010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXPD.US,D,19900326,000000,0.648181,0.648181,0.648181,0.648181,412794.24675361,0
+EXPD.US,D,19900327,000000,0.648181,0.648181,0.648181,0.648181,56287.91641952,0
+EXPD.US,D,19900328,000000,0.648181,0.648181,0.648181,0.648181,1013222.9780775,0
+EXPD.US,D,19900329,000000,0.648181,0.648181,0.631088,0.648181,705504.16413085,0
+EXPD.US,D,19900330,000000,0.631088,0.648181,0.631088,0.631088,491598.54421672,0
+EXPD.US,D,19900402,000000,0.648181,0.648181,0.631088,0.639486,3944064.7613923,0
+EXPD.US,D,19900403,000000,0.648181,0.648181,0.639486,0.648181,1542346.7999073,0
+EXPD.US,D,19900404,000000,0.631088,0.631088,0.631088,0.631088,7505.4603478642,0
+EXPD.US,D,19900405,000000,0.631088,0.639486,0.631088,0.639486,217656.32596176,0
+EXPD.US,D,19900406,000000,0.622688,0.631088,0.622688,0.631088,11404390.128791,0
+EXPD.US,D,19900409,000000,0.631088,0.648181,0.631088,0.648181,135096.26213525,0
+EXPD.US,D,19900410,000000,0.622688,0.631088,0.622688,0.622688,138848.99230918,0
+EXPD.US,D,19900411,000000,0.648181,0.648181,0.622688,0.622688,67548.131067624,0
+EXPD.US,D,19900412,000000,0.631088,0.631088,0.631088,0.631088,165120.12765301,0
+EXPD.US,D,19900416,000000,0.622688,0.631088,0.622688,0.631088,63797.425019999,0
+EXPD.US,D,19900417,000000,0.631088,0.631088,0.605397,0.622688,9115256.09665,0
+EXPD.US,D,19900418,000000,0.622688,0.631088,0.622688,0.631088,330235.19499025,0
+EXPD.US,D,19900419,000000,0.631088,0.631088,0.622688,0.622688,630450.57271536,0
+EXPD.US,D,19900420,000000,0.614092,0.614092,0.614092,0.614092,30021.841391457,0
+EXPD.US,D,19900423,000000,0.631088,0.631088,0.631088,0.631088,3750.7060476247,0
+EXPD.US,D,19900424,000000,0.631088,0.631088,0.605397,0.605397,318977.00446846,0
+EXPD.US,D,19900425,000000,0.631088,0.631088,0.605397,0.605397,240170.68287903,0
+EXPD.US,D,19900427,000000,0.605397,0.622688,0.605397,0.605397,78806.32158942,0
+EXPD.US,D,19900430,000000,0.614092,0.614092,0.605397,0.605397,281448.69066598,0
+EXPD.US,D,19900501,000000,0.622688,0.622688,0.605397,0.614092,390277.86571001,0
+EXPD.US,D,19900502,000000,0.631088,0.631088,0.631088,0.631088,26272.147406985,0
+EXPD.US,D,19900503,000000,0.631088,0.631088,0.631088,0.631088,108827.15091772,0
+EXPD.US,D,19900504,000000,0.631088,0.631088,0.631088,0.631088,26272.147406985,0
+EXPD.US,D,19900507,000000,0.631088,0.656382,0.631088,0.656382,240170.68287903,0
+EXPD.US,D,19900508,000000,0.664978,0.673674,0.648181,0.648181,277700.00874466,0
+EXPD.US,D,19900509,000000,0.656382,0.656382,0.631088,0.631088,198892.6750921,0
+EXPD.US,D,19900510,000000,0.631088,0.648181,0.631088,0.639486,266440.80615972,0
+EXPD.US,D,19900511,000000,0.648181,0.648181,0.648181,0.648181,330235.19499025,0
+EXPD.US,D,19900514,000000,0.631088,0.648181,0.631088,0.631088,1088276.569493,0
+EXPD.US,D,19900515,000000,0.631088,0.631088,0.622688,0.631088,6859895.6240114,0
+EXPD.US,D,19900516,000000,0.622688,0.631088,0.622688,0.622688,1058253.7160384,0
+EXPD.US,D,19900517,000000,0.631088,0.631088,0.622688,0.622688,191386.20268107,0
+EXPD.US,D,19900518,000000,0.622688,0.631088,0.622688,0.622688,71298.837115248,0
+EXPD.US,D,19900521,000000,0.631088,0.648181,0.622688,0.631088,2739457.60476,0
+EXPD.US,D,19900522,000000,0.648181,0.648181,0.631088,0.648181,2769478.4340883,0
+EXPD.US,D,19900523,000000,0.648181,0.648181,0.648181,0.648181,844353.15644003,0
+EXPD.US,D,19900524,000000,0.631088,0.648181,0.631088,0.648181,600429.74338706,0
+EXPD.US,D,19900525,000000,0.631088,0.631088,0.631088,0.631088,60044.694846067,0
+EXPD.US,D,19900529,000000,0.631088,0.648181,0.631088,0.648181,82559.051763352,0
+EXPD.US,D,19900530,000000,0.631088,0.631088,0.631088,0.631088,3750.7060476247,0
+EXPD.US,D,19900531,000000,0.648181,0.648181,0.648181,0.648181,22517.393106746,0
+EXPD.US,D,19900601,000000,0.648181,0.673674,0.631088,0.673674,2101501.5716969,0
+EXPD.US,D,19900604,000000,0.673674,0.690767,0.673674,0.690767,210150.86561389,0
+EXPD.US,D,19900605,000000,0.690767,0.690767,0.673674,0.690767,345245.10362283,0
+EXPD.US,D,19900606,000000,0.690767,0.690767,0.690767,0.690767,93818.254348302,0
+EXPD.US,D,19900607,000000,0.690767,0.699067,0.664978,0.673674,2195316.7898557,0
+EXPD.US,D,19900608,000000,0.664978,0.673674,0.656382,0.664978,1842566.225885,0
+EXPD.US,D,19900611,000000,0.673674,0.673674,0.673674,0.673674,198892.6750921,0
+EXPD.US,D,19900612,000000,0.673674,0.673674,0.673674,0.673674,810580.60900095,0
+EXPD.US,D,19900613,000000,0.673674,0.673674,0.673674,0.673674,52537.210371896,0
+EXPD.US,D,19900614,000000,0.673674,0.673674,0.664978,0.664978,2454252.1356675,0
+EXPD.US,D,19900615,000000,0.673674,0.673674,0.664978,0.664978,281448.69066598,0
+EXPD.US,D,19900618,000000,0.664978,0.664978,0.648181,0.648181,911899.26338134,0
+EXPD.US,D,19900619,000000,0.648181,0.664978,0.648181,0.648181,510362.19508638,0
+EXPD.US,D,19900620,000000,0.664978,0.664978,0.648181,0.648181,1831307.0233,0
+EXPD.US,D,19900621,000000,0.648181,0.664978,0.648181,0.664978,394031.6079471,0
+EXPD.US,D,19900622,000000,0.648181,0.664978,0.648181,0.664978,746784.1960441,0
+EXPD.US,D,19900625,000000,0.656382,0.673674,0.656382,0.673674,345245.10362283,0
+EXPD.US,D,19900626,000000,0.673674,0.673674,0.656382,0.664978,476590.65971046,0
+EXPD.US,D,19900627,000000,0.673674,0.682171,0.673674,0.673674,521618.36148187,0
+EXPD.US,D,19900629,000000,0.690767,0.690767,0.673674,0.673674,127589.78972423,0
+EXPD.US,D,19900702,000000,0.673674,0.690767,0.673674,0.690767,7505.4603478642,0
+EXPD.US,D,19900703,000000,0.682171,0.682171,0.682171,0.682171,131346.56815077,0
+EXPD.US,D,19900705,000000,0.682171,0.682171,0.682171,0.682171,217656.32596176,0
+EXPD.US,D,19900706,000000,0.673674,0.682171,0.673674,0.673674,217656.32596176,0
+EXPD.US,D,19900710,000000,0.682171,0.682171,0.664978,0.682171,1403499.8317244,0
+EXPD.US,D,19900711,000000,0.682171,0.682171,0.664978,0.664978,405289.7984689,0
+EXPD.US,D,19900712,000000,0.673674,0.707762,0.673674,0.707762,450319.52436662,0
+EXPD.US,D,19900713,000000,0.707762,0.733354,0.699067,0.707762,1223371.8195651,0
+EXPD.US,D,19900716,000000,0.690767,0.716457,0.690767,0.707762,2469263.0563633,0
+EXPD.US,D,19900717,000000,0.699067,0.699067,0.682171,0.690767,303965.07170958,0
+EXPD.US,D,19900719,000000,0.690767,0.690767,0.682171,0.690767,142602.73454627,0
+EXPD.US,D,19900720,000000,0.682171,0.690767,0.682171,0.690767,157612.64317884,0
+EXPD.US,D,19900723,000000,0.673674,0.682171,0.664978,0.682171,788062.20383104,0
+EXPD.US,D,19900724,000000,0.664978,0.682171,0.648181,0.656382,975695.67633819,0
+EXPD.US,D,19900725,000000,0.656382,0.656382,0.656382,0.656382,97565.924206466,0
+EXPD.US,D,19900726,000000,0.656382,0.690767,0.656382,0.673674,1204609.1807586,0
+EXPD.US,D,19900727,000000,0.664978,0.673674,0.664978,0.673674,424051.42521225,0
+EXPD.US,D,19900730,000000,0.656382,0.673674,0.622688,0.631088,2514293.7943241,0
+EXPD.US,D,19900731,000000,0.648181,0.648181,0.631088,0.648181,889382.88233775,0
+EXPD.US,D,19900801,000000,0.656382,0.656382,0.631088,0.631088,213902.58372467,0
+EXPD.US,D,19900802,000000,0.631088,0.631088,0.605397,0.614092,893134.60044853,0
+EXPD.US,D,19900803,000000,0.605397,0.605397,0.596899,0.605397,311468.50793114,0
+EXPD.US,D,19900806,000000,0.5886,0.5886,0.562909,0.5886,120086.35350267,0
+EXPD.US,D,19900807,000000,0.5886,0.5886,0.562909,0.562909,7948173.2055676,0
+EXPD.US,D,19900808,000000,0.580004,0.580004,0.562909,0.580004,4368116.1866046,0
+EXPD.US,D,19900809,000000,0.562909,0.580004,0.562909,0.562909,4034128.2614403,0
+EXPD.US,D,19900810,000000,0.580004,0.580004,0.562909,0.580004,754287.63226566,0
+EXPD.US,D,19900813,000000,0.562909,0.57111,0.554412,0.554412,360259.06050802,0
+EXPD.US,D,19900814,000000,0.537318,0.545618,0.528722,0.528722,1110791.9384734,0
+EXPD.US,D,19900815,000000,0.528722,0.554412,0.520126,0.528722,1437275.4153529,0
+EXPD.US,D,19900816,000000,0.528722,0.545618,0.528722,0.545618,187634.4845703,0
+EXPD.US,D,19900817,000000,0.520126,0.537318,0.520126,0.520126,67548.131067624,0
+EXPD.US,D,19900820,000000,0.520126,0.528722,0.520126,0.520126,52537.210371896,0
+EXPD.US,D,19900821,000000,0.537318,0.537318,0.503032,0.503032,472837.92953652,0
+EXPD.US,D,19900822,000000,0.520126,0.520126,0.494633,0.494633,1467298.2688075,0
+EXPD.US,D,19900823,000000,0.503032,0.503032,0.468903,0.468903,803074.13658993,0
+EXPD.US,D,19900824,000000,0.460525,0.477362,0.460525,0.460525,881880.45817935,0
+EXPD.US,D,19900827,000000,0.477362,0.477362,0.460525,0.460525,168868.80957433,0
+EXPD.US,D,19900828,000000,0.460525,0.477362,0.460525,0.477362,1242136.4824979,0
+EXPD.US,D,19900829,000000,0.477362,0.477362,0.468903,0.477362,37528.313802475,0
+EXPD.US,D,19900830,000000,0.477362,0.477362,0.417879,0.426426,2210326.6984882,0
+EXPD.US,D,19900831,000000,0.434894,0.434894,0.417879,0.417879,1624908.88786,0
+EXPD.US,D,19900904,000000,0.434894,0.452047,0.434894,0.452047,142602.73454627,0
+EXPD.US,D,19900905,000000,0.452047,0.477362,0.443362,0.468903,183881.75439636,0
+EXPD.US,D,19900906,000000,0.468903,0.477362,0.468903,0.477362,1609899.9912907,0
+EXPD.US,D,19900907,000000,0.477362,0.494633,0.468903,0.477362,690495.26756143,0
+EXPD.US,D,19900910,000000,0.477362,0.494633,0.477362,0.494633,33774.571565388,0
+EXPD.US,D,19900911,000000,0.494633,0.494633,0.494633,0.494633,3750.7060476247,0
+EXPD.US,D,19900912,000000,0.494633,0.494633,0.477362,0.494633,495357.34676958,0
+EXPD.US,D,19900913,000000,0.477362,0.486294,0.477362,0.477362,581663.05632793,0
+EXPD.US,D,19900914,000000,0.477362,0.486294,0.477362,0.486294,131346.56815077,0
+EXPD.US,D,19900917,000000,0.460525,0.486294,0.460525,0.486294,48786.504324271,0
+EXPD.US,D,19900919,000000,0.486294,0.486294,0.486294,0.486294,11257.178458642,0
+EXPD.US,D,19900920,000000,0.460525,0.460525,0.460525,0.460525,105073.40868064,0
+EXPD.US,D,19900921,000000,0.486294,0.486294,0.460525,0.460525,56287.91641952,0
+EXPD.US,D,19900924,000000,0.477362,0.477362,0.460525,0.460525,1024482.1806624,0
+EXPD.US,D,19900926,000000,0.468903,0.468903,0.460525,0.460525,517869.67956055,0
+EXPD.US,D,19900927,000000,0.460525,0.468903,0.443362,0.452047,360259.06050802,0
+EXPD.US,D,19900928,000000,0.443362,0.460525,0.392208,0.409253,3838992.3647748,0
+EXPD.US,D,19901001,000000,0.426426,0.426426,0.392208,0.409253,262687.06392264,0
+EXPD.US,D,19901002,000000,0.443362,0.460525,0.426426,0.443362,1790030.0275762,0
+EXPD.US,D,19901003,000000,0.460525,0.460525,0.460525,0.460525,48786.504324271,0
+EXPD.US,D,19901004,000000,0.434894,0.452047,0.426426,0.443362,1703716.2215126,0
+EXPD.US,D,19901005,000000,0.409253,0.434894,0.409253,0.434894,101321.69056985,0
+EXPD.US,D,19901008,000000,0.426426,0.434894,0.417879,0.417879,431557.89762326,0
+EXPD.US,D,19901009,000000,0.443362,0.443362,0.417879,0.417879,22517.393106746,0
+EXPD.US,D,19901010,000000,0.443362,0.443362,0.417879,0.417879,26272.147406985,0
+EXPD.US,D,19901011,000000,0.417879,0.434894,0.417879,0.434894,101321.69056985,0
+EXPD.US,D,19901012,000000,0.434894,0.434894,0.409253,0.417879,626696.83047827,0
+EXPD.US,D,19901016,000000,0.409253,0.409253,0.409253,0.409253,22517.393106746,0
+EXPD.US,D,19901017,000000,0.426426,0.426426,0.409253,0.409253,1538599.130049,0
+EXPD.US,D,19901018,000000,0.426426,0.426426,0.409253,0.409253,45031.750024032,0
+EXPD.US,D,19901022,000000,0.409253,0.409253,0.409253,0.409253,11257.178458642,0
+EXPD.US,D,19901023,000000,0.409253,0.409253,0.409253,0.409253,93818.254348302,0
+EXPD.US,D,19901024,000000,0.426426,0.426426,0.426426,0.426426,337743.69152758,0
+EXPD.US,D,19901025,000000,0.409253,0.426426,0.409253,0.426426,33774.571565388,0
+EXPD.US,D,19901026,000000,0.409253,0.409253,0.409253,0.409253,30021.841391457,0
+EXPD.US,D,19901029,000000,0.409253,0.409253,0.409253,0.409253,37528.313802475,0
+EXPD.US,D,19901030,000000,0.400864,0.400864,0.400864,0.400864,11257.178458642,0
+EXPD.US,D,19901101,000000,0.400864,0.426426,0.400864,0.426426,63797.425019999,0
+EXPD.US,D,19901102,000000,0.400864,0.417879,0.400864,0.400864,439063.35797113,0
+EXPD.US,D,19901105,000000,0.409253,0.409253,0.400864,0.400864,420298.69503832,0
+EXPD.US,D,19901106,000000,0.400864,0.409253,0.400864,0.400864,686739.50119803,0
+EXPD.US,D,19901107,000000,0.409253,0.409253,0.375115,0.400864,461579.73901472,0
+EXPD.US,D,19901108,000000,0.392208,0.392208,0.366736,0.366736,22517.393106746,0
+EXPD.US,D,19901109,000000,0.375115,0.375115,0.375115,0.375115,18762.638806506,0
+EXPD.US,D,19901112,000000,0.400864,0.400864,0.400864,0.400864,30021.841391457,0
+EXPD.US,D,19901113,000000,0.400864,0.400864,0.392208,0.392208,161365.37335277,0
+EXPD.US,D,19901114,000000,0.375115,0.392208,0.375115,0.392208,574160.63216953,0
+EXPD.US,D,19901115,000000,0.400864,0.400864,0.400864,0.400864,37528.313802475,0
+EXPD.US,D,19901116,000000,0.400864,0.400864,0.375115,0.400864,431557.89762326,0
+EXPD.US,D,19901119,000000,0.375115,0.392208,0.375115,0.392208,735522.96933285,0
+EXPD.US,D,19901120,000000,0.375115,0.400864,0.366736,0.400864,1501069.8041835,0
+EXPD.US,D,19901121,000000,0.375115,0.375115,0.358179,0.358179,22517.393106746,0
+EXPD.US,D,19901123,000000,0.400864,0.400864,0.366736,0.366736,45031.750024032,0
+EXPD.US,D,19901126,000000,0.366736,0.400864,0.366736,0.400864,60044.694846067,0
+EXPD.US,D,19901127,000000,0.375115,0.375115,0.375115,0.375115,18762.638806506,0
+EXPD.US,D,19901128,000000,0.375115,0.375115,0.375115,0.375115,37528.313802475,0
+EXPD.US,D,19901129,000000,0.38384,0.409253,0.38384,0.409253,4161720.0752909,0
+EXPD.US,D,19901130,000000,0.417879,0.417879,0.417879,0.417879,26272.147406985,0
+EXPD.US,D,19901203,000000,0.426426,0.434894,0.426426,0.426426,150106.17076782,0
+EXPD.US,D,19901204,000000,0.443362,0.460525,0.434894,0.434894,986954.87892314,0
+EXPD.US,D,19901205,000000,0.460525,0.460525,0.434894,0.434894,176374.26992219,0
+EXPD.US,D,19901206,000000,0.443362,0.443362,0.443362,0.443362,52537.210371896,0
+EXPD.US,D,19901207,000000,0.460525,0.477362,0.443362,0.477362,296460.62342487,0
+EXPD.US,D,19901210,000000,0.443362,0.477362,0.443362,0.443362,26272.147406985,0
+EXPD.US,D,19901211,000000,0.460525,0.477362,0.460525,0.477362,1985165.9242418,0
+EXPD.US,D,19901212,000000,0.468903,0.468903,0.468903,0.468903,1298423.3868543,0
+EXPD.US,D,19901213,000000,0.477362,0.477362,0.477362,0.477362,7505.4603478642,0
+EXPD.US,D,19901214,000000,0.443362,0.477362,0.443362,0.477362,60044.694846067,0
+EXPD.US,D,19901217,000000,0.443362,0.477362,0.443362,0.477362,1260903.169557,0
+EXPD.US,D,19901218,000000,0.460525,0.477362,0.460525,0.477362,108827.15091772,0
+EXPD.US,D,19901219,000000,0.460525,0.477362,0.460525,0.468903,806824.84263755,0
+EXPD.US,D,19901220,000000,0.486294,0.486294,0.460525,0.460525,270191.51220735,0
+EXPD.US,D,19901221,000000,0.468903,0.477362,0.468903,0.477362,228909.45616778,0
+EXPD.US,D,19901224,000000,0.460525,0.468903,0.460525,0.468903,176374.26992219,0
+EXPD.US,D,19901226,000000,0.477362,0.477362,0.468903,0.468903,187634.4845703,0
+EXPD.US,D,19901227,000000,0.477362,0.486294,0.468903,0.468903,1020728.4384254,0
+EXPD.US,D,19901228,000000,0.477362,0.477362,0.468903,0.468903,45031.750024032,0
+EXPD.US,D,19901231,000000,0.468903,0.486294,0.468903,0.477362,3448710.4508122,0
+EXPD.US,D,19910102,000000,0.468903,0.486294,0.468903,0.486294,108827.15091772,0
+EXPD.US,D,19910103,000000,0.477362,0.486294,0.468903,0.477362,1279663.7842373,0
+EXPD.US,D,19910104,000000,0.468903,0.468903,0.468903,0.468903,2570585.7589963,0
+EXPD.US,D,19910107,000000,0.468903,0.468903,0.460525,0.460525,412794.24675361,0
+EXPD.US,D,19910108,000000,0.468903,0.468903,0.460525,0.460525,394031.6079471,0
+EXPD.US,D,19910109,000000,0.477362,0.477362,0.460525,0.477362,131346.56815077,0
+EXPD.US,D,19910111,000000,0.460525,0.468903,0.460525,0.468903,682985.75896095,0
+EXPD.US,D,19910114,000000,0.434894,0.434894,0.426426,0.434894,454071.2424774,0
+EXPD.US,D,19910115,000000,0.426426,0.460525,0.426426,0.434894,409044.55276913,0
+EXPD.US,D,19910116,000000,0.460525,0.460525,0.452047,0.452047,82559.051763352,0
+EXPD.US,D,19910117,000000,0.477362,0.477362,0.460525,0.477362,22517.393106746,0
+EXPD.US,D,19910118,000000,0.468903,0.468903,0.452047,0.460525,851859.62885105,0
+EXPD.US,D,19910121,000000,0.468903,0.468903,0.468903,0.468903,71298.837115248,0
+EXPD.US,D,19910122,000000,0.468903,0.468903,0.468903,0.468903,255184.63976423,0
+EXPD.US,D,19910123,000000,0.468903,0.468903,0.468903,0.468903,7505.4603478642,0
+EXPD.US,D,19910124,000000,0.468903,0.468903,0.468903,0.468903,150106.17076782,0
+EXPD.US,D,19910125,000000,0.452047,0.486294,0.452047,0.477362,420298.69503832,0
+EXPD.US,D,19910128,000000,0.468903,0.477362,0.468903,0.477362,1820050.8569046,0
+EXPD.US,D,19910129,000000,0.477362,0.494633,0.477362,0.477362,484096.12005831,0
+EXPD.US,D,19910130,000000,0.494633,0.520126,0.494633,0.511529,506610.4769756,0
+EXPD.US,D,19910131,000000,0.520126,0.57111,0.511529,0.57111,1230878.2919762,0
+EXPD.US,D,19910201,000000,0.580004,0.5886,0.562909,0.5886,634200.26669983,0
+EXPD.US,D,19910204,000000,0.5886,0.631088,0.57111,0.631088,1084522.827256,0
+EXPD.US,D,19910205,000000,0.596899,0.605397,0.596899,0.605397,454071.2424774,0
+EXPD.US,D,19910206,000000,0.596899,0.596899,0.57111,0.5886,1227125.5618021,0
+EXPD.US,D,19910207,000000,0.57111,0.5886,0.57111,0.57111,258934.3337487,0
+EXPD.US,D,19910208,000000,0.5886,0.5886,0.5886,0.5886,1493566.3679619,0
+EXPD.US,D,19910211,000000,0.5886,0.614092,0.57111,0.596899,2048961.3251355,0
+EXPD.US,D,19910212,000000,0.596899,0.596899,0.5886,0.5886,1163328.1367822,0
+EXPD.US,D,19910213,000000,0.614092,0.614092,0.5886,0.5886,596678.02527628,0
+EXPD.US,D,19910214,000000,0.5886,0.614092,0.5886,0.605397,371516.23896666,0
+EXPD.US,D,19910215,000000,0.596899,0.614092,0.596899,0.614092,1227125.5618021,0
+EXPD.US,D,19910219,000000,0.596899,0.631088,0.596899,0.614092,705504.16413085,0
+EXPD.US,D,19910220,000000,0.631088,0.631088,0.605397,0.605397,82559.051763352,0
+EXPD.US,D,19910221,000000,0.622688,0.631088,0.614092,0.614092,266440.80615972,0
+EXPD.US,D,19910222,000000,0.631088,0.631088,0.605397,0.631088,22517.393106746,0
+EXPD.US,D,19910225,000000,0.631088,0.631088,0.605397,0.622688,243925.43717928,0
+EXPD.US,D,19910226,000000,0.614092,0.622688,0.614092,0.614092,577912.35028031,0
+EXPD.US,D,19910227,000000,0.605397,0.614092,0.605397,0.605397,454071.2424774,0
+EXPD.US,D,19910228,000000,0.605397,0.648181,0.605397,0.648181,3572549.5344888,0
+EXPD.US,D,19910301,000000,0.656382,0.656382,0.622688,0.648181,7809323.2011952,0
+EXPD.US,D,19910304,000000,0.648181,0.648181,0.622688,0.631088,9021439.866428,0
+EXPD.US,D,19910305,000000,0.648181,0.648181,0.631088,0.648181,784309.47365712,0
+EXPD.US,D,19910306,000000,0.648181,0.648181,0.622688,0.622688,97565.924206466,0
+EXPD.US,D,19910307,000000,0.648181,0.648181,0.622688,0.622688,930663.92631416,0
+EXPD.US,D,19910308,000000,0.648181,0.648181,0.622688,0.631088,307718.81394666,0
+EXPD.US,D,19910311,000000,0.631088,0.648181,0.622688,0.639486,2379198.544252,0
+EXPD.US,D,19910312,000000,0.648181,0.648181,0.622688,0.631088,1407253.5739614,0
+EXPD.US,D,19910314,000000,0.622688,0.648181,0.622688,0.631088,5197461.4585383,0
+EXPD.US,D,19910315,000000,0.648181,0.648181,0.622688,0.622688,292707.89325094,0
+EXPD.US,D,19910318,000000,0.648181,0.648181,0.631088,0.631088,348998.84585991,0
+EXPD.US,D,19910319,000000,0.648181,0.648181,0.622688,0.648181,112581.90521796,0
+EXPD.US,D,19910320,000000,0.648181,0.648181,0.622688,0.648181,225159.76218331,0
+EXPD.US,D,19910321,000000,0.648181,0.648181,0.631088,0.648181,322732.77083186,0
+EXPD.US,D,19910322,000000,0.648181,0.648181,0.622688,0.648181,409044.55276913,0
+EXPD.US,D,19910325,000000,0.648181,0.648181,0.648181,0.648181,562901.42958459,0
+EXPD.US,D,19910326,000000,0.664978,0.664978,0.622688,0.648181,120086.35350267,0
+EXPD.US,D,19910327,000000,0.648181,0.664978,0.622688,0.631088,255184.63976423,0
+EXPD.US,D,19910328,000000,0.631088,0.673674,0.631088,0.673674,247675.13116374,0
+EXPD.US,D,19910401,000000,0.673674,0.699067,0.631088,0.690767,818083.03315934,0
+EXPD.US,D,19910402,000000,0.673674,0.750349,0.673674,0.741851,2469263.0563633,0
+EXPD.US,D,19910403,000000,0.767442,0.767442,0.733354,0.767442,709256.89430478,0
+EXPD.US,D,19910404,000000,0.758945,0.767442,0.733354,0.767442,101321.69056985,0
+EXPD.US,D,19910405,000000,0.767442,0.767442,0.733354,0.741851,116333.62332874,0
+EXPD.US,D,19910408,000000,0.733354,0.758945,0.733354,0.758945,33774.571565388,0
+EXPD.US,D,19910409,000000,0.758945,0.758945,0.724758,0.724758,682985.75896095,0
+EXPD.US,D,19910410,000000,0.750349,0.750349,0.707762,0.707762,682985.75896095,0
+EXPD.US,D,19910411,000000,0.707762,0.733354,0.707762,0.707762,1441026.1214005,0
+EXPD.US,D,19910412,000000,0.699067,0.733354,0.699067,0.724758,228909.45616778,0
+EXPD.US,D,19910415,000000,0.741851,0.741851,0.707762,0.724758,138848.99230918,0
+EXPD.US,D,19910416,000000,0.707762,0.741851,0.707762,0.741851,172622.55181142,0
+EXPD.US,D,19910417,000000,0.724758,0.758945,0.724758,0.741851,1159575.4066083,0
+EXPD.US,D,19910418,000000,0.758945,0.758945,0.716457,0.750349,502857.74680167,0
+EXPD.US,D,19910419,000000,0.707762,0.733354,0.699067,0.699067,157612.64317884,0
+EXPD.US,D,19910422,000000,0.690767,0.716457,0.690767,0.690767,577912.35028031,0
+EXPD.US,D,19910423,000000,0.716457,0.716457,0.690767,0.707762,300213.35359879,0
+EXPD.US,D,19910424,000000,0.716457,0.716457,0.690767,0.699067,60044.694846067,0
+EXPD.US,D,19910425,000000,0.716457,0.716457,0.690767,0.690767,15008.896569421,0
+EXPD.US,D,19910426,000000,0.690767,0.716457,0.690767,0.690767,22517.393106746,0
+EXPD.US,D,19910429,000000,0.716457,0.716457,0.664978,0.664978,739275.69950678,0
+EXPD.US,D,19910430,000000,0.648181,0.664978,0.614092,0.648181,855608.31077237,0
+EXPD.US,D,19910501,000000,0.614092,0.648181,0.614092,0.648181,1039493.1013582,0
+EXPD.US,D,19910502,000000,0.648181,0.673674,0.648181,0.673674,810580.60900095,0
+EXPD.US,D,19910506,000000,0.631088,0.673674,0.631088,0.673674,11257.178458642,0
+EXPD.US,D,19910507,000000,0.673674,0.673674,0.648181,0.673674,48786.504324271,0
+EXPD.US,D,19910508,000000,0.631088,0.673674,0.631088,0.673674,851859.62885105,0
+EXPD.US,D,19910509,000000,0.631088,0.682171,0.631088,0.682171,637955.02100007,0
+EXPD.US,D,19910510,000000,0.673674,0.699067,0.673674,0.699067,56287.91641952,0
+EXPD.US,D,19910513,000000,0.707762,0.707762,0.682171,0.682171,127589.78972423,0
+EXPD.US,D,19910514,000000,0.690767,0.707762,0.682171,0.707762,90063.500048063,0
+EXPD.US,D,19910515,000000,0.682171,0.690767,0.682171,0.690767,4221762.7460107,0
+EXPD.US,D,19910516,000000,0.682171,0.707762,0.682171,0.707762,2442994.9572088,0
+EXPD.US,D,19910517,000000,0.682171,0.699067,0.682171,0.699067,307718.81394666,0
+EXPD.US,D,19910520,000000,0.682171,0.707762,0.682171,0.682171,191386.20268107,0
+EXPD.US,D,19910521,000000,0.682171,0.699067,0.673674,0.673674,1831307.0233,0
+EXPD.US,D,19910522,000000,0.673674,0.673674,0.673674,0.673674,18762.638806506,0
+EXPD.US,D,19910523,000000,0.673674,0.699067,0.673674,0.682171,1403499.8317244,0
+EXPD.US,D,19910524,000000,0.707762,0.707762,0.707762,0.707762,48786.504324271,0
+EXPD.US,D,19910528,000000,0.673674,0.699067,0.673674,0.690767,833092.94179192,0
+EXPD.US,D,19910529,000000,0.673674,0.707762,0.673674,0.673674,2818261.9022232,0
+EXPD.US,D,19910530,000000,0.707762,0.707762,0.699067,0.699067,851859.62885105,0
+EXPD.US,D,19910531,000000,0.690767,0.699067,0.690767,0.699067,300213.35359879,0
+EXPD.US,D,19910603,000000,0.673674,0.707762,0.673674,0.690767,1020728.4384254,0
+EXPD.US,D,19910604,000000,0.707762,0.707762,0.690767,0.690767,1850071.6862328,0
+EXPD.US,D,19910605,000000,0.707762,0.741851,0.690767,0.733354,634200.26669983,0
+EXPD.US,D,19910606,000000,0.707762,0.741851,0.690767,0.707762,649212.19945872,0
+EXPD.US,D,19910607,000000,0.690767,0.724758,0.690767,0.707762,225159.76218331,0
+EXPD.US,D,19910610,000000,0.724758,0.724758,0.690767,0.707762,2330415.0761173,0
+EXPD.US,D,19910611,000000,0.716457,0.716457,0.699067,0.716457,48786.504324271,0
+EXPD.US,D,19910612,000000,0.716457,0.716457,0.707762,0.716457,60044.694846067,0
+EXPD.US,D,19910613,000000,0.707762,0.716457,0.707762,0.707762,187634.4845703,0
+EXPD.US,D,19910614,000000,0.707762,0.716457,0.707762,0.716457,1324695.5342612,0
+EXPD.US,D,19910617,000000,0.707762,0.724758,0.707762,0.724758,11257.178458642,0
+EXPD.US,D,19910618,000000,0.707762,0.707762,0.707762,0.707762,37528.313802475,0
+EXPD.US,D,19910619,000000,0.707762,0.724758,0.707762,0.724758,176374.26992219,0
+EXPD.US,D,19910620,000000,0.716457,0.724758,0.707762,0.724758,2304144.9528366,0
+EXPD.US,D,19910621,000000,0.724758,0.741851,0.707762,0.707762,352752.588097,0
+EXPD.US,D,19910624,000000,0.707762,0.741851,0.707762,0.724758,22517.393106746,0
+EXPD.US,D,19910625,000000,0.707762,0.741851,0.707762,0.741851,7505.4603478642,0
+EXPD.US,D,19910626,000000,0.741851,0.741851,0.707762,0.707762,52537.210371896,0
+EXPD.US,D,19910627,000000,0.707762,0.724758,0.707762,0.724758,60044.694846067,0
+EXPD.US,D,19910628,000000,0.707762,0.707762,0.707762,0.707762,48786.504324271,0
+EXPD.US,D,19910701,000000,0.707762,0.724758,0.707762,0.724758,1024482.1806624,0
+EXPD.US,D,19910702,000000,0.716457,0.724758,0.707762,0.707762,333987.92516419,0
+EXPD.US,D,19910703,000000,0.733354,0.733354,0.707762,0.707762,82559.051763352,0
+EXPD.US,D,19910705,000000,0.707762,0.707762,0.707762,0.707762,30021.841391457,0
+EXPD.US,D,19910708,000000,0.716457,0.724758,0.716457,0.716457,255184.63976423,0
+EXPD.US,D,19910709,000000,0.724758,0.724758,0.707762,0.707762,510362.19508638,0
+EXPD.US,D,19910710,000000,0.707762,0.707762,0.707762,0.707762,22517.393106746,0
+EXPD.US,D,19910711,000000,0.707762,0.733354,0.707762,0.733354,116333.62332874,0
+EXPD.US,D,19910715,000000,0.707762,0.733354,0.707762,0.724758,101321.69056985,0
+EXPD.US,D,19910716,000000,0.707762,0.733354,0.707762,0.733354,71298.837115248,0
+EXPD.US,D,19910717,000000,0.733354,0.733354,0.724758,0.724758,11257.178458642,0
+EXPD.US,D,19910718,000000,0.724758,0.741851,0.724758,0.724758,938171.41078833,0
+EXPD.US,D,19910719,000000,0.733354,0.750349,0.733354,0.750349,896890.36681192,0
+EXPD.US,D,19910722,000000,0.741851,0.741851,0.733354,0.733354,26272.147406985,0
+EXPD.US,D,19910723,000000,0.724758,0.750349,0.724758,0.750349,135096.26213525,0
+EXPD.US,D,19910726,000000,0.724758,0.758945,0.724758,0.758945,330235.19499025,0
+EXPD.US,D,19910729,000000,0.741851,0.775841,0.741851,0.775841,315222.25016822,0
+EXPD.US,D,19910730,000000,0.741851,0.775841,0.741851,0.775841,1035739.3591211,0
+EXPD.US,D,19910731,000000,0.758945,0.767442,0.758945,0.758945,108827.15091772,0
+EXPD.US,D,19910801,000000,0.758945,0.784536,0.758945,0.784536,75052.579352335,0
+EXPD.US,D,19910802,000000,0.758945,0.775841,0.758945,0.775841,157612.64317884,0
+EXPD.US,D,19910805,000000,0.784536,0.793033,0.784536,0.793033,22517.393106746,0
+EXPD.US,D,19910806,000000,0.793033,0.793033,0.784536,0.784536,120086.35350267,0
+EXPD.US,D,19910807,000000,0.784536,0.793033,0.758945,0.784536,619192.38219356,0
+EXPD.US,D,19910808,000000,0.784536,0.784536,0.758945,0.784536,108827.15091772,0
+EXPD.US,D,19910809,000000,0.758945,0.775841,0.758945,0.758945,37528.313802475,0
+EXPD.US,D,19910812,000000,0.784536,0.784536,0.784536,0.784536,105073.40868064,0
+EXPD.US,D,19910813,000000,0.758945,0.784536,0.758945,0.767442,529128.8821455,0
+EXPD.US,D,19910814,000000,0.784536,0.784536,0.758945,0.767442,333987.92516419,0
+EXPD.US,D,19910815,000000,0.775841,0.784536,0.758945,0.784536,649212.19945872,0
+EXPD.US,D,19910816,000000,0.784536,0.784536,0.758945,0.758945,48786.504324271,0
+EXPD.US,D,19910819,000000,0.758945,0.767442,0.758945,0.767442,97565.924206466,0
+EXPD.US,D,19910820,000000,0.758945,0.767442,0.758945,0.758945,840599.41420295,0
+EXPD.US,D,19910821,000000,0.758945,0.775841,0.758945,0.767442,243925.43717928,0
+EXPD.US,D,19910822,000000,0.767442,0.801433,0.758945,0.784536,3512507.8758322,0
+EXPD.US,D,19910823,000000,0.784536,0.810127,0.784536,0.801433,2645640.3624749,0
+EXPD.US,D,19910826,000000,0.818822,0.818822,0.801433,0.818822,217656.32596176,0
+EXPD.US,D,19910827,000000,0.793033,0.810127,0.793033,0.793033,86310.76987413,0
+EXPD.US,D,19910828,000000,0.810127,0.810127,0.801433,0.801433,198892.6750921,0
+EXPD.US,D,19910829,000000,0.801433,0.810127,0.801433,0.801433,217656.32596176,0
+EXPD.US,D,19910830,000000,0.818822,0.818822,0.801433,0.818822,22517.393106746,0
+EXPD.US,D,19910903,000000,0.801433,0.818822,0.801433,0.801433,56287.91641952,0
+EXPD.US,D,19910904,000000,0.818822,0.818822,0.801433,0.801433,1339707.4670201,0
+EXPD.US,D,19910905,000000,0.801433,0.827024,0.801433,0.818822,180128.01215928,0
+EXPD.US,D,19910906,000000,0.801433,0.827024,0.801433,0.801433,101321.69056985,0
+EXPD.US,D,19910909,000000,0.810127,0.810127,0.801433,0.801433,1666187.9077102,0
+EXPD.US,D,19910910,000000,0.801433,0.818822,0.784536,0.784536,3805217.7932095,0
+EXPD.US,D,19910911,000000,0.784536,0.801433,0.784536,0.784536,660471.40204366,0
+EXPD.US,D,19910912,000000,0.801433,0.801433,0.801433,0.801433,26272.147406985,0
+EXPD.US,D,19910913,000000,0.801433,0.801433,0.775841,0.775841,33774.571565388,0
+EXPD.US,D,19910916,000000,0.784536,0.793033,0.784536,0.793033,48786.504324271,0
+EXPD.US,D,19910917,000000,0.793033,0.793033,0.758945,0.758945,2199069.5200296,0
+EXPD.US,D,19910918,000000,0.758945,0.758945,0.716457,0.716457,878128.74006857,0
+EXPD.US,D,19910919,000000,0.707762,0.733354,0.707762,0.707762,1767514.6585958,0
+EXPD.US,D,19910920,000000,0.707762,0.707762,0.707762,0.707762,3750.7060476247,0
+EXPD.US,D,19910923,000000,0.707762,0.724758,0.707762,0.707762,784309.47365712,0
+EXPD.US,D,19910924,000000,0.707762,0.707762,0.673674,0.707762,660471.40204366,0
+EXPD.US,D,19910925,000000,0.673674,0.699067,0.673674,0.690767,165120.12765301,0
+EXPD.US,D,19910926,000000,0.673674,0.707762,0.673674,0.673674,1786277.2974023,0
+EXPD.US,D,19910927,000000,0.673674,0.690767,0.664978,0.664978,472837.92953652,0
+EXPD.US,D,19910930,000000,0.664978,0.690767,0.664978,0.690767,386523.11140978,0
+EXPD.US,D,19911001,000000,0.690767,0.690767,0.664978,0.664978,1384738.204981,0
+EXPD.US,D,19911002,000000,0.682171,0.682171,0.664978,0.664978,108827.15091772,0
+EXPD.US,D,19911003,000000,0.664978,0.682171,0.664978,0.673674,1880090.4914349,0
+EXPD.US,D,19911007,000000,0.664978,0.664978,0.664978,0.664978,45031.750024032,0
+EXPD.US,D,19911008,000000,0.682171,0.682171,0.664978,0.673674,206397.12337681,0
+EXPD.US,D,19911009,000000,0.673674,0.673674,0.664978,0.673674,461579.73901472,0
+EXPD.US,D,19911010,000000,0.664978,0.673674,0.664978,0.673674,153859.9130049,0
+EXPD.US,D,19911011,000000,0.673674,0.673674,0.664978,0.673674,45031.750024032,0
+EXPD.US,D,19911014,000000,0.664978,0.673674,0.664978,0.664978,709256.89430478,0
+EXPD.US,D,19911015,000000,0.673674,0.682171,0.664978,0.682171,3531269.5025756,0
+EXPD.US,D,19911016,000000,0.664978,0.682171,0.664978,0.682171,3463722.3835711,0
+EXPD.US,D,19911017,000000,0.673674,0.682171,0.664978,0.664978,589172.56492841,0
+EXPD.US,D,19911018,000000,0.682171,0.682171,0.664978,0.682171,101321.69056985,0
+EXPD.US,D,19911021,000000,0.673674,0.690767,0.673674,0.690767,187634.4845703,0
+EXPD.US,D,19911022,000000,0.664978,0.664978,0.664978,0.664978,7505.4603478642,0
+EXPD.US,D,19911023,000000,0.690767,0.690767,0.673674,0.673674,750533.89002857,0
+EXPD.US,D,19911024,000000,0.664978,0.682171,0.664978,0.682171,45031.750024032,0
+EXPD.US,D,19911025,000000,0.648181,0.673674,0.648181,0.673674,3099709.5808259,0
+EXPD.US,D,19911028,000000,0.673674,0.673674,0.648181,0.648181,45031.750024032,0
+EXPD.US,D,19911029,000000,0.673674,0.673674,0.664978,0.673674,454071.2424774,0
+EXPD.US,D,19911030,000000,0.682171,0.682171,0.656382,0.656382,131346.56815077,0
+EXPD.US,D,19911031,000000,0.648181,0.682171,0.648181,0.682171,120086.35350267,0
+EXPD.US,D,19911101,000000,0.682171,0.682171,0.656382,0.682171,457825.99677764,0
+EXPD.US,D,19911104,000000,0.656382,0.656382,0.656382,0.656382,63797.425019999,0
+EXPD.US,D,19911105,000000,0.690767,0.690767,0.690767,0.690767,52537.210371896,0
+EXPD.US,D,19911106,000000,0.664978,0.690767,0.664978,0.690767,2157790.5001795,0
+EXPD.US,D,19911107,000000,0.690767,0.690767,0.664978,0.690767,1354717.3756527,0
+EXPD.US,D,19911108,000000,0.664978,0.690767,0.664978,0.690767,60044.694846067,0
+EXPD.US,D,19911111,000000,0.664978,0.690767,0.664978,0.664978,446569.83038214,0
+EXPD.US,D,19911112,000000,0.664978,0.690767,0.664978,0.690767,581663.05632793,0
+EXPD.US,D,19911113,000000,0.673674,0.690767,0.664978,0.690767,183881.75439636,0
+EXPD.US,D,19911114,000000,0.664978,0.664978,0.664978,0.664978,22517.393106746,0
+EXPD.US,D,19911115,000000,0.664978,0.690767,0.664978,0.673674,1320942.8040873,0
+EXPD.US,D,19911118,000000,0.690767,0.690767,0.673674,0.690767,1996425.1268267,0
+EXPD.US,D,19911119,000000,0.690767,0.690767,0.664978,0.673674,7850603.2331085,0
+EXPD.US,D,19911120,000000,0.690767,0.699067,0.664978,0.699067,75052.579352335,0
+EXPD.US,D,19911121,000000,0.690767,0.690767,0.664978,0.664978,86310.76987413,0
+EXPD.US,D,19911122,000000,0.664978,0.664978,0.664978,0.664978,33774.571565388,0
+EXPD.US,D,19911125,000000,0.664978,0.699067,0.664978,0.664978,52537.210371896,0
+EXPD.US,D,19911126,000000,0.664978,0.699067,0.664978,0.699067,168868.80957433,0
+EXPD.US,D,19911127,000000,0.664978,0.699067,0.664978,0.699067,596678.02527628,0
+EXPD.US,D,19911129,000000,0.673674,0.699067,0.673674,0.699067,11257.178458642,0
+EXPD.US,D,19911202,000000,0.673674,0.699067,0.673674,0.699067,667977.87445468,0
+EXPD.US,D,19911204,000000,0.690767,0.699067,0.673674,0.673674,67548.131067624,0
+EXPD.US,D,19911205,000000,0.699067,0.699067,0.699067,0.699067,18762.638806506,0
+EXPD.US,D,19911209,000000,0.699067,0.699067,0.690767,0.690767,90063.500048063,0
+EXPD.US,D,19911210,000000,0.690767,0.699067,0.690767,0.699067,397784.33812103,0
+EXPD.US,D,19911211,000000,0.699067,0.699067,0.682171,0.690767,592922.25891289,0
+EXPD.US,D,19911212,000000,0.690767,0.699067,0.682171,0.682171,592922.25891289,0
+EXPD.US,D,19911213,000000,0.699067,0.699067,0.682171,0.682171,303965.07170958,0
+EXPD.US,D,19911216,000000,0.699067,0.699067,0.682171,0.690767,487848.85023225,0
+EXPD.US,D,19911217,000000,0.707762,0.707762,0.699067,0.699067,108827.15091772,0
+EXPD.US,D,19911218,000000,0.707762,0.716457,0.707762,0.716457,465335.50537812,0
+EXPD.US,D,19911219,000000,0.690767,0.707762,0.690767,0.690767,697996.67965668,0
+EXPD.US,D,19911220,000000,0.690767,0.716457,0.690767,0.716457,11257.178458642,0
+EXPD.US,D,19911223,000000,0.716457,0.716457,0.690767,0.716457,457825.99677764,0
+EXPD.US,D,19911224,000000,0.690767,0.699067,0.690767,0.699067,450319.52436662,0
+EXPD.US,D,19911226,000000,0.699067,0.716457,0.699067,0.716457,206397.12337681,0
+EXPD.US,D,19911227,000000,0.724758,0.724758,0.707762,0.716457,341495.40963836,0
+EXPD.US,D,19911230,000000,0.750349,0.775841,0.733354,0.775841,2311651.4252475,0
+EXPD.US,D,19911231,000000,0.741851,0.801433,0.741851,0.801433,2322904.5554536,0
+EXPD.US,D,19920102,000000,0.775841,0.810127,0.775841,0.810127,1200856.4505847,0
+EXPD.US,D,19920103,000000,0.827024,0.835817,0.801433,0.827024,3392418.4861401,0
+EXPD.US,D,19920106,000000,0.844216,0.844216,0.801433,0.801433,1204609.1807586,0
+EXPD.US,D,19920107,000000,0.844216,0.844216,0.801433,0.818822,3294853.5739968,0
+EXPD.US,D,19920108,000000,0.818822,0.844216,0.818822,0.835817,116333.62332874,0
+EXPD.US,D,19920109,000000,0.835817,0.861112,0.827024,0.861112,2919583.592793,0
+EXPD.US,D,19920110,000000,0.869906,0.869906,0.844216,0.861112,555394.95717356,0
+EXPD.US,D,19920113,000000,0.869906,0.895299,0.844216,0.895299,262687.06392264,0
+EXPD.US,D,19920114,000000,0.861112,0.886901,0.861112,0.878206,953179.2952946,0
+EXPD.US,D,19920115,000000,0.895299,0.895299,0.861112,0.886901,172622.55181142,0
+EXPD.US,D,19920116,000000,0.869906,0.903995,0.869906,0.869906,4082912.7416383,0
+EXPD.US,D,19920117,000000,0.861112,0.886901,0.861112,0.886901,78806.32158942,0
+EXPD.US,D,19920120,000000,0.852615,0.878206,0.852615,0.852615,93818.254348302,0
+EXPD.US,D,19920121,000000,0.861112,0.861112,0.827024,0.827024,581663.05632793,0
+EXPD.US,D,19920122,000000,0.818822,0.818822,0.801433,0.801433,45031.750024032,0
+EXPD.US,D,19920123,000000,0.835817,0.835817,0.801433,0.801433,2078984.1785901,0
+EXPD.US,D,19920124,000000,0.801433,0.835817,0.801433,0.818822,390277.86571001,0
+EXPD.US,D,19920127,000000,0.810127,0.835817,0.810127,0.810127,112581.90521796,0
+EXPD.US,D,19920128,000000,0.835817,0.835817,0.835817,0.835817,37528.313802475,0
+EXPD.US,D,19920129,000000,0.818822,0.852615,0.818822,0.852615,187634.4845703,0
+EXPD.US,D,19920130,000000,0.844216,0.852615,0.835817,0.852615,1144567.5221019,0
+EXPD.US,D,19920131,000000,0.861112,0.861112,0.827024,0.827024,97565.924206466,0
+EXPD.US,D,19920203,000000,0.844216,0.852615,0.827024,0.852615,754287.63226566,0
+EXPD.US,D,19920204,000000,0.827024,0.852615,0.827024,0.852615,26272.147406985,0
+EXPD.US,D,19920205,000000,0.852615,0.869906,0.835817,0.869906,213902.58372467,0
+EXPD.US,D,19920206,000000,0.844216,0.869906,0.844216,0.844216,26272.147406985,0
+EXPD.US,D,19920207,000000,0.861112,0.878206,0.861112,0.869906,379019.67518821,0
+EXPD.US,D,19920210,000000,0.878206,0.878206,0.844216,0.878206,26272.147406985,0
+EXPD.US,D,19920211,000000,0.878206,0.878206,0.861112,0.878206,150106.17076782,0
+EXPD.US,D,19920212,000000,0.878206,0.895299,0.852615,0.878206,382772.40536215,0
+EXPD.US,D,19920213,000000,0.929586,0.929586,0.895299,0.929586,41278.007786945,0
+EXPD.US,D,19920214,000000,0.929586,0.929586,0.895299,0.903995,514116.94938662,0
+EXPD.US,D,19920218,000000,0.929586,0.929586,0.929586,0.929586,26272.147406985,0
+EXPD.US,D,19920219,000000,0.921088,0.921088,0.912295,0.912295,26272.147406985,0
+EXPD.US,D,19920220,000000,0.912295,0.912295,0.878206,0.895299,228909.45616778,0
+EXPD.US,D,19920221,000000,0.921088,0.921088,0.886901,0.886901,187634.4845703,0
+EXPD.US,D,19920224,000000,0.921088,0.921088,0.886901,0.886901,60044.694846067,0
+EXPD.US,D,19920225,000000,0.921088,0.921088,0.921088,0.921088,33774.571565388,0
+EXPD.US,D,19920226,000000,0.912295,0.921088,0.895299,0.912295,93818.254348302,0
+EXPD.US,D,19920227,000000,0.921088,0.921088,0.878206,0.878206,941922.11683596,0
+EXPD.US,D,19920228,000000,0.903995,0.903995,0.869906,0.869906,176374.26992219,0
+EXPD.US,D,19920302,000000,0.869906,0.903995,0.869906,0.878206,649212.19945872,0
+EXPD.US,D,19920303,000000,0.903995,0.903995,0.878206,0.878206,63797.425019999,0
+EXPD.US,D,19920304,000000,0.903995,0.903995,0.869906,0.895299,375266.94501429,0
+EXPD.US,D,19920305,000000,0.903995,0.903995,0.869906,0.903995,292707.89325094,0
+EXPD.US,D,19920306,000000,0.903995,0.903995,0.869906,0.903995,56287.91641952,0
+EXPD.US,D,19920309,000000,0.903995,0.903995,0.869906,0.869906,213902.58372467,0
+EXPD.US,D,19920310,000000,0.869906,0.903995,0.869906,0.869906,138848.99230918,0
+EXPD.US,D,19920311,000000,0.903995,0.903995,0.869906,0.886901,465335.50537812,0
+EXPD.US,D,19920312,000000,0.903995,0.903995,0.869906,0.869906,26272.147406985,0
+EXPD.US,D,19920313,000000,0.903995,0.903995,0.869906,0.869906,15008.896569421,0
+EXPD.US,D,19920316,000000,0.903995,0.903995,0.869906,0.903995,356505.31827094,0
+EXPD.US,D,19920317,000000,0.903995,0.903995,0.869906,0.869906,183881.75439636,0
+EXPD.US,D,19920318,000000,0.869906,0.903995,0.869906,0.903995,900643.09698585,0
+EXPD.US,D,19920319,000000,0.903995,0.903995,0.903995,0.903995,7505.4603478642,0
+EXPD.US,D,19920320,000000,0.903995,0.903995,0.869906,0.886901,803074.13658993,0
+EXPD.US,D,19920323,000000,0.869906,0.869906,0.869906,0.869906,3750.7060476247,0
+EXPD.US,D,19920324,000000,0.903995,0.903995,0.852615,0.878206,405289.7984689,0
+EXPD.US,D,19920325,000000,0.878206,0.878206,0.861112,0.861112,1587381.5861207,0
+EXPD.US,D,19920326,000000,0.852615,0.878206,0.852615,0.878206,379019.67518821,0
+EXPD.US,D,19920327,000000,0.852615,0.852615,0.852615,0.852615,22517.393106746,0
+EXPD.US,D,19920330,000000,0.869906,0.869906,0.869906,0.869906,60044.694846067,0
+EXPD.US,D,19920331,000000,0.844216,0.869906,0.844216,0.869906,67548.131067624,0
+EXPD.US,D,19920401,000000,0.844216,0.869906,0.844216,0.869906,37528.313802475,0
+EXPD.US,D,19920402,000000,0.878206,0.878206,0.878206,0.878206,37528.313802475,0
+EXPD.US,D,19920403,000000,0.878206,0.878206,0.878206,0.878206,7505.4603478642,0
+EXPD.US,D,19920406,000000,0.844216,0.844216,0.844216,0.844216,15008.896569421,0
+EXPD.US,D,19920407,000000,0.869906,0.869906,0.852615,0.852615,1073265.6487973,0
+EXPD.US,D,19920408,000000,0.852615,0.869906,0.844216,0.844216,784309.47365712,0
+EXPD.US,D,19920409,000000,0.869906,0.869906,0.818822,0.818822,795567.66417891,0
+EXPD.US,D,19920410,000000,0.827024,0.827024,0.801433,0.801433,165120.12765301,0
+EXPD.US,D,19920413,000000,0.801433,0.827024,0.801433,0.810127,90063.500048063,0
+EXPD.US,D,19920414,000000,0.827024,0.827024,0.801433,0.801433,15008.896569421,0
+EXPD.US,D,19920415,000000,0.827024,0.827024,0.801433,0.801433,18762.638806506,0
+EXPD.US,D,19920416,000000,0.827024,0.827024,0.818822,0.827024,1497318.0860727,0
+EXPD.US,D,19920420,000000,0.801433,0.810127,0.784536,0.784536,536635.35455652,0
+EXPD.US,D,19920421,000000,0.767442,0.784536,0.767442,0.784536,37528.313802475,0
+EXPD.US,D,19920422,000000,0.801433,0.801433,0.775841,0.775841,45031.750024032,0
+EXPD.US,D,19920423,000000,0.801433,0.801433,0.767442,0.767442,18762.638806506,0
+EXPD.US,D,19920424,000000,0.784536,0.801433,0.775841,0.784536,1429768.9429419,0
+EXPD.US,D,19920427,000000,0.801433,0.801433,0.784536,0.784536,37528.313802475,0
+EXPD.US,D,19920428,000000,0.801433,0.801433,0.801433,0.801433,3750.7060476247,0
+EXPD.US,D,19920429,000000,0.767442,0.767442,0.750349,0.750349,322732.77083186,0
+EXPD.US,D,19920430,000000,0.741851,0.741851,0.741851,0.741851,375266.94501429,0
+EXPD.US,D,19920501,000000,0.724758,0.767442,0.724758,0.758945,123839.0836766,0
+EXPD.US,D,19920504,000000,0.767442,0.793033,0.767442,0.793033,3354897.2567797,0
+EXPD.US,D,19920505,000000,0.784536,0.818822,0.784536,0.793033,2776982.882373,0
+EXPD.US,D,19920506,000000,0.810127,0.827024,0.801433,0.810127,495357.34676958,0
+EXPD.US,D,19920507,000000,0.801433,0.827024,0.801433,0.801433,1407253.5739614,0
+EXPD.US,D,19920508,000000,0.827024,0.869906,0.827024,0.835817,176374.26992219,0
+EXPD.US,D,19920511,000000,0.869906,0.869906,0.827024,0.835817,90063.500048063,0
+EXPD.US,D,19920512,000000,0.827024,0.869906,0.827024,0.869906,48786.504324271,0
+EXPD.US,D,19920513,000000,0.869906,0.886901,0.869906,0.878206,401537.06829496,0
+EXPD.US,D,19920514,000000,0.895299,0.895299,0.861112,0.895299,908149.56939688,0
+EXPD.US,D,19920515,000000,0.852615,0.869906,0.844216,0.844216,127589.78972423,0
+EXPD.US,D,19920518,000000,0.869906,0.869906,0.844216,0.844216,559146.67528434,0
+EXPD.US,D,19920519,000000,0.869906,0.869906,0.844216,0.844216,607932.16754546,0
+EXPD.US,D,19920520,000000,0.869906,0.869906,0.852615,0.869906,48786.504324271,0
+EXPD.US,D,19920521,000000,0.844216,0.844216,0.844216,0.844216,48786.504324271,0
+EXPD.US,D,19920522,000000,0.844216,0.861112,0.844216,0.861112,93818.254348302,0
+EXPD.US,D,19920526,000000,0.869906,0.869906,0.844216,0.844216,11257.178458642,0
+EXPD.US,D,19920527,000000,0.844216,0.844216,0.844216,0.844216,41278.007786945,0
+EXPD.US,D,19920528,000000,0.852615,0.852615,0.852615,0.852615,71298.837115248,0
+EXPD.US,D,19920529,000000,0.869906,0.869906,0.844216,0.844216,1512329.0067684,0
+EXPD.US,D,19920601,000000,0.844216,0.861112,0.844216,0.861112,123839.0836766,0
+EXPD.US,D,19920603,000000,0.844216,0.869906,0.844216,0.844216,401537.06829496,0
+EXPD.US,D,19920604,000000,0.844216,0.844216,0.844216,0.844216,18762.638806506,0
+EXPD.US,D,19920605,000000,0.844216,0.869906,0.844216,0.844216,405289.7984689,0
+EXPD.US,D,19920608,000000,0.827024,0.852615,0.827024,0.827024,33774.571565388,0
+EXPD.US,D,19920609,000000,0.827024,0.852615,0.801433,0.810127,818083.03315934,0
+EXPD.US,D,19920610,000000,0.801433,0.818822,0.801433,0.818822,225159.76218331,0
+EXPD.US,D,19920611,000000,0.818822,0.818822,0.818822,0.818822,18762.638806506,0
+EXPD.US,D,19920612,000000,0.818822,0.818822,0.818822,0.818822,30021.841391457,0
+EXPD.US,D,19920615,000000,0.818822,0.818822,0.801433,0.818822,41278.007786945,0
+EXPD.US,D,19920616,000000,0.818822,0.818822,0.818822,0.818822,7505.4603478642,0
+EXPD.US,D,19920617,000000,0.810127,0.818822,0.801433,0.818822,1107039.2082995,0
+EXPD.US,D,19920618,000000,0.827024,0.835817,0.801433,0.835817,904395.82715979,0
+EXPD.US,D,19920619,000000,0.835817,0.835817,0.801433,0.801433,1403499.8317244,0
+EXPD.US,D,19920622,000000,0.835817,0.835817,0.801433,0.835817,26272.147406985,0
+EXPD.US,D,19920623,000000,0.801433,0.835817,0.801433,0.835817,22517.393106746,0
+EXPD.US,D,19920624,000000,0.835817,0.835817,0.801433,0.801433,454071.2424774,0
+EXPD.US,D,19920625,000000,0.818822,0.835817,0.801433,0.835817,131346.56815077,0
+EXPD.US,D,19920626,000000,0.801433,0.835817,0.801433,0.835817,682985.75896095,0
+EXPD.US,D,19920629,000000,0.818822,0.827024,0.801433,0.801433,532881.61231943,0
+EXPD.US,D,19920630,000000,0.801433,0.844216,0.801433,0.844216,2750713.7711555,0
+EXPD.US,D,19920701,000000,0.818822,0.852615,0.818822,0.818822,41278.007786945,0
+EXPD.US,D,19920702,000000,0.852615,0.852615,0.818822,0.818822,277700.00874466,0
+EXPD.US,D,19920706,000000,0.852615,0.852615,0.835817,0.835817,78806.32158942,0
+EXPD.US,D,19920707,000000,0.852615,0.852615,0.818822,0.835817,405289.7984689,0
+EXPD.US,D,19920708,000000,0.852615,0.852615,0.852615,0.852615,7505.4603478642,0
+EXPD.US,D,19920709,000000,0.827024,0.852615,0.818822,0.852615,1058253.7160384,0
+EXPD.US,D,19920710,000000,0.844216,0.844216,0.818822,0.835817,90063.500048063,0
+EXPD.US,D,19920713,000000,0.818822,0.844216,0.818822,0.835817,1429768.9429419,0
+EXPD.US,D,19920714,000000,0.818822,0.844216,0.818822,0.827024,622945.11236749,0
+EXPD.US,D,19920715,000000,0.844216,0.844216,0.818822,0.844216,1182094.8238413,0
+EXPD.US,D,19920716,000000,0.827024,0.827024,0.818822,0.818822,97565.924206466,0
+EXPD.US,D,19920717,000000,0.818822,0.844216,0.818822,0.844216,427805.16744933,0
+EXPD.US,D,19920720,000000,0.844216,0.844216,0.810127,0.827024,1865079.5707391,0
+EXPD.US,D,19920721,000000,0.818822,0.818822,0.818822,0.818822,11257.178458642,0
+EXPD.US,D,19920722,000000,0.844216,0.844216,0.810127,0.835817,161365.37335277,0
+EXPD.US,D,19920723,000000,0.818822,0.818822,0.818822,0.818822,3750.7060476247,0
+EXPD.US,D,19920724,000000,0.852615,0.852615,0.827024,0.852615,352752.588097,0
+EXPD.US,D,19920727,000000,0.852615,0.878206,0.852615,0.861112,131346.56815077,0
+EXPD.US,D,19920728,000000,0.869906,0.869906,0.869906,0.869906,3750.7060476247,0
+EXPD.US,D,19920729,000000,0.878206,0.878206,0.869906,0.878206,67548.131067624,0
+EXPD.US,D,19920730,000000,0.861112,0.869906,0.852615,0.869906,611685.90978255,0
+EXPD.US,D,19920731,000000,0.852615,0.869906,0.852615,0.869906,18762.638806506,0
+EXPD.US,D,19920803,000000,0.878206,0.878206,0.869906,0.878206,56287.91641952,0
+EXPD.US,D,19920804,000000,0.844216,0.869906,0.844216,0.844216,596678.02527628,0
+EXPD.US,D,19920805,000000,0.827024,0.827024,0.827024,0.827024,48786.504324271,0
+EXPD.US,D,19920807,000000,0.844216,0.861112,0.827024,0.861112,1913865.0630002,0
+EXPD.US,D,19920810,000000,0.844216,0.852615,0.844216,0.844216,225159.76218331,0
+EXPD.US,D,19920811,000000,0.852615,0.861112,0.827024,0.852615,1771264.3525802,0
+EXPD.US,D,19920812,000000,0.844216,0.861112,0.827024,0.861112,3542529.7172237,0
+EXPD.US,D,19920813,000000,0.827024,0.844216,0.827024,0.835817,146354.45265705,0
+EXPD.US,D,19920814,000000,0.844216,0.844216,0.835817,0.835817,484096.12005831,0
+EXPD.US,D,19920817,000000,0.861112,0.861112,0.827024,0.827024,22517.393106746,0
+EXPD.US,D,19920818,000000,0.844216,0.852615,0.835817,0.835817,517869.67956055,0
+EXPD.US,D,19920819,000000,0.844216,0.844216,0.818822,0.844216,4514470.6392616,0
+EXPD.US,D,19920820,000000,0.844216,0.861112,0.835817,0.835817,697996.67965668,0
+EXPD.US,D,19920821,000000,0.827024,0.827024,0.827024,0.827024,26272.147406985,0
+EXPD.US,D,19920824,000000,0.827024,0.827024,0.827024,0.827024,41278.007786945,0
+EXPD.US,D,19920825,000000,0.818822,0.827024,0.818822,0.818822,60044.694846067,0
+EXPD.US,D,19920826,000000,0.827024,0.827024,0.818822,0.818822,11257.178458642,0
+EXPD.US,D,19920827,000000,0.810127,0.827024,0.810127,0.818822,165120.12765301,0
+EXPD.US,D,19920828,000000,0.810127,0.810127,0.810127,0.810127,3750.7060476247,0
+EXPD.US,D,19920831,000000,0.810127,0.810127,0.810127,0.810127,108827.15091772,0
+EXPD.US,D,19920901,000000,0.810127,0.827024,0.801433,0.827024,176374.26992219,0
+EXPD.US,D,19920902,000000,0.810127,0.818822,0.801433,0.810127,1054503.0099908,0
+EXPD.US,D,19920903,000000,0.810127,0.827024,0.810127,0.810127,4934771.3584262,0
+EXPD.US,D,19920904,000000,0.801433,0.818822,0.801433,0.810127,202644.39320287,0
+EXPD.US,D,19920908,000000,0.810127,0.827024,0.801433,0.801433,1377234.7687595,0
+EXPD.US,D,19920909,000000,0.818822,0.818822,0.801433,0.801433,63797.425019999,0
+EXPD.US,D,19920910,000000,0.801433,0.827024,0.801433,0.827024,101321.69056985,0
+EXPD.US,D,19920911,000000,0.801433,0.827024,0.801433,0.827024,968193.25217979,0
+EXPD.US,D,19920914,000000,0.827024,0.827024,0.801433,0.818822,649212.19945872,0
+EXPD.US,D,19920915,000000,0.818822,0.827024,0.810127,0.827024,1189596.2359366,0
+EXPD.US,D,19920916,000000,0.827024,0.827024,0.818822,0.818822,206397.12337681,0
+EXPD.US,D,19920917,000000,0.810127,0.827024,0.801433,0.818822,1212113.6290433,0
+EXPD.US,D,19920918,000000,0.810127,0.827024,0.810127,0.818822,731772.26328521,0
+EXPD.US,D,19920921,000000,0.818822,0.818822,0.810127,0.810127,183881.75439636,0
+EXPD.US,D,19920922,000000,0.801433,0.818822,0.784536,0.784536,273946.26650758,0
+EXPD.US,D,19920923,000000,0.784536,0.793033,0.784536,0.793033,56287.91641952,0
+EXPD.US,D,19920924,000000,0.793033,0.793033,0.793033,0.793033,11257.178458642,0
+EXPD.US,D,19920925,000000,0.784536,0.793033,0.784536,0.793033,150106.17076782,0
+EXPD.US,D,19920928,000000,0.784536,0.793033,0.784536,0.793033,1778770.8249913,0
+EXPD.US,D,19920929,000000,0.801433,0.801433,0.801433,0.801433,11257.178458642,0
+EXPD.US,D,19920930,000000,0.784536,0.801433,0.784536,0.801433,1602392.5068165,0
+EXPD.US,D,19921001,000000,0.784536,0.801433,0.784536,0.801433,243925.43717928,0
+EXPD.US,D,19921002,000000,0.793033,0.801433,0.784536,0.801433,348998.84585991,0
+EXPD.US,D,19921005,000000,0.784536,0.801433,0.784536,0.801433,33774.571565388,0
+EXPD.US,D,19921006,000000,0.784536,0.801433,0.784536,0.801433,213902.58372467,0
+EXPD.US,D,19921007,000000,0.801433,0.810127,0.793033,0.810127,236419.97683141,0
+EXPD.US,D,19921008,000000,0.810127,0.810127,0.793033,0.793033,48786.504324271,0
+EXPD.US,D,19921009,000000,0.810127,0.810127,0.810127,0.810127,18762.638806506,0
+EXPD.US,D,19921012,000000,0.818822,0.818822,0.793033,0.801433,37528.313802475,0
+EXPD.US,D,19921013,000000,0.810127,0.810127,0.810127,0.810127,15008.896569421,0
+EXPD.US,D,19921014,000000,0.818822,0.818822,0.810127,0.810127,22517.393106746,0
+EXPD.US,D,19921015,000000,0.801433,0.810127,0.793033,0.793033,330235.19499025,0
+EXPD.US,D,19921016,000000,0.818822,0.818822,0.818822,0.818822,3750.7060476247,0
+EXPD.US,D,19921019,000000,0.793033,0.818822,0.793033,0.818822,15008.896569421,0
+EXPD.US,D,19921021,000000,0.810127,0.818822,0.810127,0.818822,30021.841391457,0
+EXPD.US,D,19921022,000000,0.793033,0.827024,0.793033,0.793033,1118297.3988213,0
+EXPD.US,D,19921023,000000,0.827024,0.827024,0.827024,0.827024,3750.7060476247,0
+EXPD.US,D,19921027,000000,0.827024,0.827024,0.801433,0.801433,176374.26992219,0
+EXPD.US,D,19921028,000000,0.801433,0.810127,0.801433,0.810127,112581.90521796,0
+EXPD.US,D,19921029,000000,0.827024,0.827024,0.801433,0.827024,364007.74242933,0
+EXPD.US,D,19921030,000000,0.793033,0.801433,0.793033,0.801433,63797.425019999,0
+EXPD.US,D,19921102,000000,0.818822,0.818822,0.801433,0.801433,191386.20268107,0
+EXPD.US,D,19921103,000000,0.810127,0.818822,0.793033,0.793033,142602.73454627,0
+EXPD.US,D,19921104,000000,0.784536,0.818822,0.784536,0.818822,11257.178458642,0
+EXPD.US,D,19921105,000000,0.801433,0.801433,0.767442,0.784536,1981413.1940678,0
+EXPD.US,D,19921106,000000,0.793033,0.793033,0.793033,0.793033,15008.896569421,0
+EXPD.US,D,19921109,000000,0.801433,0.801433,0.767442,0.767442,1887597.975909,0
+EXPD.US,D,19921110,000000,0.784536,0.793033,0.784536,0.784536,457825.99677764,0
+EXPD.US,D,19921111,000000,0.775841,0.775841,0.775841,0.775841,187634.4845703,0
+EXPD.US,D,19921112,000000,0.801433,0.801433,0.767442,0.784536,825590.51763353,0
+EXPD.US,D,19921113,000000,0.775841,0.793033,0.767442,0.767442,469086.21142575,0
+EXPD.US,D,19921116,000000,0.784536,0.784536,0.767442,0.784536,135096.26213525,0
+EXPD.US,D,19921117,000000,0.784536,0.784536,0.775841,0.775841,210150.86561389,0
+EXPD.US,D,19921118,000000,0.784536,0.784536,0.767442,0.784536,52537.210371896,0
+EXPD.US,D,19921119,000000,0.767442,0.784536,0.767442,0.767442,26272.147406985,0
+EXPD.US,D,19921120,000000,0.767442,0.784536,0.767442,0.784536,41278.007786945,0
+EXPD.US,D,19921123,000000,0.767442,0.775841,0.767442,0.775841,236419.97683141,0
+EXPD.US,D,19921124,000000,0.767442,0.784536,0.767442,0.767442,697996.67965668,0
+EXPD.US,D,19921125,000000,0.767442,0.784536,0.767442,0.784536,26272.147406985,0
+EXPD.US,D,19921127,000000,0.784536,0.784536,0.767442,0.767442,37528.313802475,0
+EXPD.US,D,19921130,000000,0.767442,0.784536,0.767442,0.784536,41278.007786945,0
+EXPD.US,D,19921201,000000,0.784536,0.784536,0.767442,0.767442,1733736.0387778,0
+EXPD.US,D,19921202,000000,0.775841,0.793033,0.767442,0.793033,1816300.1508569,0
+EXPD.US,D,19921203,000000,0.784536,0.793033,0.767442,0.793033,566655.17182167,0
+EXPD.US,D,19921204,000000,0.793033,0.793033,0.793033,0.793033,7505.4603478642,0
+EXPD.US,D,19921207,000000,0.793033,0.801433,0.775841,0.801433,758042.3865659,0
+EXPD.US,D,19921208,000000,0.801433,0.801433,0.793033,0.793033,1778770.8249913,0
+EXPD.US,D,19921209,000000,0.801433,0.801433,0.784536,0.801433,2394210.4770109,0
+EXPD.US,D,19921210,000000,0.784536,0.801433,0.784536,0.801433,116333.62332874,0
+EXPD.US,D,19921211,000000,0.784536,0.801433,0.784536,0.793033,773052.29519847,0
+EXPD.US,D,19921214,000000,0.793033,0.801433,0.784536,0.784536,1144567.5221019,0
+EXPD.US,D,19921215,000000,0.801433,0.801433,0.801433,0.801433,3750.7060476247,0
+EXPD.US,D,19921216,000000,0.793033,0.801433,0.784536,0.801433,926910.18407708,0
+EXPD.US,D,19921218,000000,0.784536,0.801433,0.784536,0.784536,127589.78972423,0
+EXPD.US,D,19921221,000000,0.793033,0.801433,0.793033,0.801433,183881.75439636,0
+EXPD.US,D,19921222,000000,0.793033,0.801433,0.784536,0.793033,705504.16413085,0
+EXPD.US,D,19921223,000000,0.801433,0.801433,0.784536,0.784536,60044.694846067,0
+EXPD.US,D,19921224,000000,0.784536,0.784536,0.784536,0.784536,7505.4603478642,0
+EXPD.US,D,19921228,000000,0.784536,0.801433,0.784536,0.801433,1005717.5177296,0
+EXPD.US,D,19921231,000000,0.801433,0.801433,0.793033,0.801433,105073.40868064,0
+EXPD.US,D,19930104,000000,0.801433,0.810127,0.784536,0.810127,93818.254348302,0
+EXPD.US,D,19930105,000000,0.818822,0.818822,0.793033,0.818822,1287167.2204588,0
+EXPD.US,D,19930106,000000,0.810127,0.818822,0.801433,0.801433,2330415.0761173,0
+EXPD.US,D,19930107,000000,0.801433,0.827024,0.801433,0.810127,56287.91641952,0
+EXPD.US,D,19930108,000000,0.801433,0.827024,0.801433,0.827024,311468.50793114,0
+EXPD.US,D,19930111,000000,0.801433,0.818822,0.801433,0.801433,52537.210371896,0
+EXPD.US,D,19930112,000000,0.810127,0.810127,0.801433,0.801433,45031.750024032,0
+EXPD.US,D,19930113,000000,0.818822,0.818822,0.818822,0.818822,262687.06392264,0
+EXPD.US,D,19930114,000000,0.818822,0.818822,0.801433,0.801433,33774.571565388,0
+EXPD.US,D,19930115,000000,0.801433,0.818822,0.801433,0.818822,90063.500048063,0
+EXPD.US,D,19930118,000000,0.801433,0.827024,0.801433,0.827024,131346.56815077,0
+EXPD.US,D,19930119,000000,0.818822,0.827024,0.801433,0.827024,326484.48894263,0
+EXPD.US,D,19930120,000000,0.827024,0.844216,0.827024,0.844216,367763.50879273,0
+EXPD.US,D,19930121,000000,0.844216,0.878206,0.844216,0.844216,300213.35359879,0
+EXPD.US,D,19930122,000000,0.844216,0.903995,0.844216,0.903995,281448.69066598,0
+EXPD.US,D,19930125,000000,0.869906,0.912295,0.869906,0.878206,101321.69056985,0
+EXPD.US,D,19930126,000000,0.878206,0.912295,0.878206,0.895299,116333.62332874,0
+EXPD.US,D,19930128,000000,0.886901,0.903995,0.886901,0.886901,37528.313802475,0
+EXPD.US,D,19930129,000000,0.878206,0.895299,0.878206,0.878206,105073.40868064,0
+EXPD.US,D,19930201,000000,0.878206,0.886901,0.878206,0.878206,176374.26992219,0
+EXPD.US,D,19930202,000000,0.878206,0.903995,0.878206,0.903995,71298.837115248,0
+EXPD.US,D,19930203,000000,0.895299,0.895299,0.895299,0.895299,45031.750024032,0
+EXPD.US,D,19930204,000000,0.878206,0.903995,0.878206,0.903995,30021.841391457,0
+EXPD.US,D,19930205,000000,0.895299,0.903995,0.878206,0.878206,168868.80957433,0
+EXPD.US,D,19930208,000000,0.878206,0.878206,0.878206,0.878206,7505.4603478642,0
+EXPD.US,D,19930209,000000,0.886901,0.895299,0.886901,0.895299,694245.97360906,0
+EXPD.US,D,19930210,000000,0.903995,0.903995,0.886901,0.895299,146354.45265705,0
+EXPD.US,D,19930211,000000,0.886901,0.903995,0.886901,0.903995,90063.500048063,0
+EXPD.US,D,19930212,000000,0.895299,0.903995,0.878206,0.878206,2037707.1828663,0
+EXPD.US,D,19930216,000000,0.878206,0.878206,0.844216,0.869906,454071.2424774,0
+EXPD.US,D,19930217,000000,0.844216,0.844216,0.844216,0.844216,18762.638806506,0
+EXPD.US,D,19930218,000000,0.835817,0.852615,0.835817,0.835817,251430.89752714,0
+EXPD.US,D,19930219,000000,0.835817,0.844216,0.810127,0.844216,675480.29861308,0
+EXPD.US,D,19930222,000000,0.818822,0.844216,0.801433,0.827024,153859.9130049,0
+EXPD.US,D,19930223,000000,0.801433,0.801433,0.801433,0.801433,127589.78972423,0
+EXPD.US,D,19930224,000000,0.801433,0.801433,0.767442,0.767442,1354717.3756527,0
+EXPD.US,D,19930225,000000,0.767442,0.784536,0.750349,0.775841,596678.02527628,0
+EXPD.US,D,19930226,000000,0.775841,0.775841,0.758945,0.758945,116333.62332874,0
+EXPD.US,D,19930301,000000,0.775841,0.775841,0.750349,0.775841,127589.78972423,0
+EXPD.US,D,19930302,000000,0.775841,0.775841,0.750349,0.758945,754287.63226566,0
+EXPD.US,D,19930303,000000,0.758945,0.775841,0.750349,0.767442,1058253.7160384,0
+EXPD.US,D,19930304,000000,0.750349,0.775841,0.750349,0.775841,739275.69950678,0
+EXPD.US,D,19930305,000000,0.775841,0.775841,0.750349,0.775841,116333.62332874,0
+EXPD.US,D,19930308,000000,0.775841,0.775841,0.741851,0.741851,382772.40536215,0
+EXPD.US,D,19930309,000000,0.724758,0.758945,0.724758,0.724758,120086.35350267,0
+EXPD.US,D,19930310,000000,0.724758,0.758945,0.716457,0.750349,1658683.4594254,0
+EXPD.US,D,19930311,000000,0.724758,0.758945,0.716457,0.741851,1853823.4043436,0
+EXPD.US,D,19930312,000000,0.733354,0.733354,0.716457,0.733354,82559.051763352,0
+EXPD.US,D,19930315,000000,0.758945,0.758945,0.716457,0.741851,206397.12337681,0
+EXPD.US,D,19930316,000000,0.716457,0.758945,0.716457,0.724758,1377234.7687595,0
+EXPD.US,D,19930317,000000,0.716457,0.758945,0.716457,0.758945,41278.007786945,0
+EXPD.US,D,19930318,000000,0.758945,0.758945,0.758945,0.758945,183881.75439636,0
+EXPD.US,D,19930319,000000,0.741851,0.784536,0.741851,0.767442,367763.50879273,0
+EXPD.US,D,19930322,000000,0.793033,0.793033,0.767442,0.775841,93818.254348302,0
+EXPD.US,D,19930323,000000,0.793033,0.793033,0.758945,0.758945,495357.34676958,0
+EXPD.US,D,19930324,000000,0.758945,0.784536,0.750349,0.750349,371516.23896666,0
+EXPD.US,D,19930325,000000,0.750349,0.784536,0.750349,0.784536,41278.007786945,0
+EXPD.US,D,19930326,000000,0.784536,0.784536,0.784536,0.784536,93818.254348302,0
+EXPD.US,D,19930329,000000,0.784536,0.784536,0.733354,0.741851,1245889.2126719,0
+EXPD.US,D,19930330,000000,0.784536,0.784536,0.758945,0.758945,127589.78972423,0
+EXPD.US,D,19930331,000000,0.741851,0.784536,0.733354,0.758945,1624908.88786,0
+EXPD.US,D,19930401,000000,0.758945,0.758945,0.716457,0.741851,1084522.827256,0
+EXPD.US,D,19930402,000000,0.733354,0.741851,0.707762,0.716457,1958897.8250874,0
+EXPD.US,D,19930405,000000,0.716457,0.750349,0.707762,0.750349,1831307.0233,0
+EXPD.US,D,19930406,000000,0.716457,0.716457,0.716457,0.716457,15008.896569421,0
+EXPD.US,D,19930407,000000,0.750349,0.750349,0.707762,0.707762,86310.76987413,0
+EXPD.US,D,19930408,000000,0.707762,0.741851,0.707762,0.707762,457825.99677764,0
+EXPD.US,D,19930412,000000,0.707762,0.750349,0.707762,0.741851,33774.571565388,0
+EXPD.US,D,19930413,000000,0.750349,0.750349,0.690767,0.690767,1189596.2359366,0
+EXPD.US,D,19930414,000000,0.707762,0.707762,0.690767,0.699067,2473016.7986003,0
+EXPD.US,D,19930415,000000,0.690767,0.707762,0.690767,0.699067,1940136.1983441,0
+EXPD.US,D,19930416,000000,0.690767,0.707762,0.690767,0.707762,71298.837115248,0
+EXPD.US,D,19930419,000000,0.699067,0.724758,0.690767,0.690767,300213.35359879,0
+EXPD.US,D,19930420,000000,0.724758,0.724758,0.724758,0.724758,15008.896569421,0
+EXPD.US,D,19930421,000000,0.690767,0.716457,0.690767,0.690767,1167081.8790193,0
+EXPD.US,D,19930422,000000,0.690767,0.716457,0.690767,0.716457,18762.638806506,0
+EXPD.US,D,19930423,000000,0.716457,0.716457,0.673674,0.673674,671728.58050231,0
+EXPD.US,D,19930426,000000,0.656382,0.682171,0.648181,0.648181,427805.16744933,0
+EXPD.US,D,19930427,000000,0.648181,0.664978,0.648181,0.648181,780556.74348319,0
+EXPD.US,D,19930428,000000,0.648181,0.673674,0.648181,0.656382,4311828.270185,0
+EXPD.US,D,19930429,000000,0.673674,0.673674,0.648181,0.664978,1077016.3548449,0
+EXPD.US,D,19930430,000000,0.656382,0.664978,0.648181,0.648181,1309685.6256287,0
+EXPD.US,D,19930503,000000,0.673674,0.682171,0.648181,0.682171,60044.694846067,0
+EXPD.US,D,19930504,000000,0.648181,0.707762,0.648181,0.699067,2184060.6234602,0
+EXPD.US,D,19930505,000000,0.699067,0.699067,0.682171,0.682171,1504822.5343574,0
+EXPD.US,D,19930506,000000,0.699067,0.707762,0.690767,0.707762,127589.78972423,0
+EXPD.US,D,19930507,000000,0.707762,0.707762,0.707762,0.707762,11257.178458642,0
+EXPD.US,D,19930510,000000,0.690767,0.707762,0.690767,0.690767,123839.0836766,0
+EXPD.US,D,19930511,000000,0.699067,0.707762,0.682171,0.682171,469086.21142575,0
+EXPD.US,D,19930512,000000,0.673674,0.690767,0.673674,0.682171,3531269.5025756,0
+EXPD.US,D,19930513,000000,0.673674,0.690767,0.673674,0.690767,1760008.1861848,0
+EXPD.US,D,19930514,000000,0.673674,0.690767,0.673674,0.690767,469086.21142575,0
+EXPD.US,D,19930517,000000,0.690767,0.690767,0.682171,0.690767,127589.78972423,0
+EXPD.US,D,19930518,000000,0.673674,0.690767,0.673674,0.682171,833092.94179192,0
+EXPD.US,D,19930519,000000,0.673674,0.690767,0.673674,0.690767,626696.83047827,0
+EXPD.US,D,19930520,000000,0.690767,0.690767,0.673674,0.690767,390277.86571001,0
+EXPD.US,D,19930521,000000,0.673674,0.690767,0.673674,0.690767,67548.131067624,0
+EXPD.US,D,19930524,000000,0.673674,0.673674,0.673674,0.673674,30021.841391457,0
+EXPD.US,D,19930525,000000,0.682171,0.716457,0.682171,0.690767,532881.61231943,0
+EXPD.US,D,19930526,000000,0.716457,0.716457,0.690767,0.716457,161365.37335277,0
+EXPD.US,D,19930527,000000,0.716457,0.741851,0.707762,0.741851,1148318.2281496,0
+EXPD.US,D,19930528,000000,0.750349,0.750349,0.716457,0.716457,135096.26213525,0
+EXPD.US,D,19930601,000000,0.724758,0.750349,0.716457,0.741851,394031.6079471,0
+EXPD.US,D,19930602,000000,0.707762,0.724758,0.707762,0.707762,495357.34676958,0
+EXPD.US,D,19930603,000000,0.707762,0.707762,0.707762,0.707762,71298.837115248,0
+EXPD.US,D,19930604,000000,0.707762,0.724758,0.707762,0.724758,277700.00874466,0
+EXPD.US,D,19930607,000000,0.707762,0.724758,0.707762,0.707762,86310.76987413,0
+EXPD.US,D,19930608,000000,0.724758,0.724758,0.699067,0.716457,375266.94501429,0
+EXPD.US,D,19930609,000000,0.707762,0.716457,0.699067,0.699067,3583808.7370737,0
+EXPD.US,D,19930610,000000,0.699067,0.724758,0.699067,0.699067,180128.01215928,0
+EXPD.US,D,19930611,000000,0.724758,0.724758,0.699067,0.699067,48786.504324271,0
+EXPD.US,D,19930614,000000,0.699067,0.716457,0.699067,0.699067,480342.37782123,0
+EXPD.US,D,19930615,000000,0.724758,0.724758,0.699067,0.699067,37528.313802475,0
+EXPD.US,D,19930616,000000,0.699067,0.699067,0.699067,0.699067,18762.638806506,0
+EXPD.US,D,19930617,000000,0.699067,0.699067,0.699067,0.699067,60044.694846067,0
+EXPD.US,D,19930618,000000,0.724758,0.724758,0.699067,0.699067,150106.17076782,0
+EXPD.US,D,19930621,000000,0.724758,0.724758,0.690767,0.690767,262687.06392264,0
+EXPD.US,D,19930622,000000,0.690767,0.716457,0.690767,0.699067,195139.94491816,0
+EXPD.US,D,19930623,000000,0.716457,0.716457,0.664978,0.682171,1384738.204981,0
+EXPD.US,D,19930624,000000,0.664978,0.690767,0.664978,0.682171,90063.500048063,0
+EXPD.US,D,19930625,000000,0.664978,0.690767,0.664978,0.682171,225159.76218331,0
+EXPD.US,D,19930628,000000,0.690767,0.690767,0.682171,0.682171,63797.425019999,0
+EXPD.US,D,19930629,000000,0.673674,0.690767,0.664978,0.682171,1163328.1367822,0
+EXPD.US,D,19930630,000000,0.690767,0.690767,0.664978,0.690767,18762.638806506,0
+EXPD.US,D,19930701,000000,0.682171,0.682171,0.664978,0.682171,1775016.070691,0
+EXPD.US,D,19930702,000000,0.682171,0.682171,0.664978,0.664978,45031.750024032,0
+EXPD.US,D,19930706,000000,0.664978,0.664978,0.664978,0.664978,348998.84585991,0
+EXPD.US,D,19930707,000000,0.682171,0.690767,0.682171,0.682171,123839.0836766,0
+EXPD.US,D,19930708,000000,0.682171,0.682171,0.664978,0.682171,262687.06392264,0
+EXPD.US,D,19930709,000000,0.690767,0.690767,0.664978,0.682171,52537.210371896,0
+EXPD.US,D,19930712,000000,0.682171,0.682171,0.682171,0.682171,75052.579352335,0
+EXPD.US,D,19930713,000000,0.682171,0.682171,0.682171,0.682171,555394.95717356,0
+EXPD.US,D,19930714,000000,0.682171,0.682171,0.673674,0.673674,30021.841391457,0
+EXPD.US,D,19930715,000000,0.673674,0.682171,0.673674,0.673674,93818.254348302,0
+EXPD.US,D,19930716,000000,0.673674,0.682171,0.673674,0.673674,637955.02100007,0
+EXPD.US,D,19930719,000000,0.673674,0.673674,0.673674,0.673674,307718.81394666,0
+EXPD.US,D,19930720,000000,0.673674,0.682171,0.673674,0.682171,622945.11236749,0
+EXPD.US,D,19930722,000000,0.673674,0.673674,0.673674,0.673674,11257.178458642,0
+EXPD.US,D,19930723,000000,0.673674,0.682171,0.673674,0.682171,52537.210371896,0
+EXPD.US,D,19930726,000000,0.673674,0.673674,0.673674,0.673674,150106.17076782,0
+EXPD.US,D,19930727,000000,0.682171,0.682171,0.673674,0.682171,1812541.348304,0
+EXPD.US,D,19930728,000000,0.664978,0.682171,0.664978,0.682171,86310.76987413,0
+EXPD.US,D,19930729,000000,0.673674,0.682171,0.673674,0.682171,202644.39320287,0
+EXPD.US,D,19930730,000000,0.664978,0.682171,0.664978,0.664978,48786.504324271,0
+EXPD.US,D,19930802,000000,0.664978,0.664978,0.664978,0.664978,48786.504324271,0
+EXPD.US,D,19930803,000000,0.673674,0.673674,0.648181,0.664978,120086.35350267,0
+EXPD.US,D,19930804,000000,0.648181,0.664978,0.648181,0.648181,442813.0519556,0
+EXPD.US,D,19930805,000000,0.648181,0.664978,0.648181,0.648181,2420477.5641022,0
+EXPD.US,D,19930806,000000,0.664978,0.664978,0.648181,0.648181,1606144.2249272,0
+EXPD.US,D,19930810,000000,0.664978,0.664978,0.648181,0.648181,1208363.9350588,0
+EXPD.US,D,19930811,000000,0.673674,0.673674,0.673674,0.673674,97565.924206466,0
+EXPD.US,D,19930812,000000,0.656382,0.682171,0.648181,0.682171,123839.0836766,0
+EXPD.US,D,19930813,000000,0.682171,0.682171,0.656382,0.673674,878128.74006857,0
+EXPD.US,D,19930816,000000,0.664978,0.673674,0.656382,0.673674,142602.73454627,0
+EXPD.US,D,19930817,000000,0.682171,0.682171,0.682171,0.682171,138848.99230918,0
+EXPD.US,D,19930818,000000,0.682171,0.690767,0.664978,0.682171,615439.65201963,0
+EXPD.US,D,19930819,000000,0.673674,0.690767,0.673674,0.690767,2063973.2578943,0
+EXPD.US,D,19930820,000000,0.673674,0.673674,0.673674,0.673674,37528.313802475,0
+EXPD.US,D,19930823,000000,0.673674,0.699067,0.673674,0.699067,30021.841391457,0
+EXPD.US,D,19930824,000000,0.690767,0.699067,0.682171,0.690767,258934.3337487,0
+EXPD.US,D,19930825,000000,0.690767,0.699067,0.682171,0.682171,213902.58372467,0
+EXPD.US,D,19930826,000000,0.682171,0.690767,0.682171,0.682171,26272.147406985,0
+EXPD.US,D,19930827,000000,0.682171,0.707762,0.682171,0.690767,739275.69950678,0
+EXPD.US,D,19930830,000000,0.682171,0.707762,0.682171,0.707762,431557.89762326,0
+EXPD.US,D,19930831,000000,0.690767,0.707762,0.690767,0.690767,18762.638806506,0
+EXPD.US,D,19930901,000000,0.690767,0.733354,0.690767,0.733354,1050748.2556905,0
+EXPD.US,D,19930902,000000,0.707762,0.741851,0.707762,0.707762,18762.638806506,0
+EXPD.US,D,19930903,000000,0.750349,0.758945,0.716457,0.758945,333987.92516419,0
+EXPD.US,D,19930907,000000,0.724758,0.741851,0.724758,0.741851,60044.694846067,0
+EXPD.US,D,19930908,000000,0.750349,0.750349,0.724758,0.724758,37528.313802475,0
+EXPD.US,D,19930909,000000,0.750349,0.758945,0.750349,0.758945,367763.50879273,0
+EXPD.US,D,19930910,000000,0.741851,0.767442,0.741851,0.767442,101321.69056985,0
+EXPD.US,D,19930913,000000,0.767442,0.767442,0.758945,0.758945,153859.9130049,0
+EXPD.US,D,19930915,000000,0.758945,0.775841,0.741851,0.741851,461579.73901472,0
+EXPD.US,D,19930916,000000,0.741851,0.758945,0.716457,0.724758,998211.04531863,0
+EXPD.US,D,19930917,000000,0.741851,0.750349,0.716457,0.716457,1174589.3634934,0
+EXPD.US,D,19930920,000000,0.716457,0.724758,0.673674,0.673674,2315406.1795478,0
+EXPD.US,D,19930921,000000,0.682171,0.690767,0.673674,0.673674,645459.46928478,0
+EXPD.US,D,19930922,000000,0.664978,0.716457,0.664978,0.699067,1775016.070691,0
+EXPD.US,D,19930923,000000,0.699067,0.699067,0.699067,0.699067,15008.896569421,0
+EXPD.US,D,19930924,000000,0.716457,0.716457,0.699067,0.699067,26272.147406985,0
+EXPD.US,D,19930927,000000,0.699067,0.724758,0.699067,0.699067,105073.40868064,0
+EXPD.US,D,19930928,000000,0.699067,0.716457,0.699067,0.716457,386523.11140978,0
+EXPD.US,D,19930929,000000,0.724758,0.724758,0.699067,0.699067,11257.178458642,0
+EXPD.US,D,19930930,000000,0.699067,0.750349,0.699067,0.750349,667977.87445468,0
+EXPD.US,D,19931001,000000,0.750349,0.750349,0.750349,0.750349,33774.571565388,0
+EXPD.US,D,19931004,000000,0.716457,0.750349,0.716457,0.716457,48786.504324271,0
+EXPD.US,D,19931005,000000,0.741851,0.741851,0.716457,0.724758,41278.007786945,0
+EXPD.US,D,19931006,000000,0.716457,0.716457,0.716457,0.716457,22517.393106746,0
+EXPD.US,D,19931007,000000,0.724758,0.758945,0.716457,0.758945,48786.504324271,0
+EXPD.US,D,19931008,000000,0.716457,0.758945,0.716457,0.758945,180128.01215928,0
+EXPD.US,D,19931011,000000,0.758945,0.801433,0.758945,0.801433,754287.63226566,0
+EXPD.US,D,19931012,000000,0.801433,0.801433,0.793033,0.793033,1182094.8238413,0
+EXPD.US,D,19931013,000000,0.793033,0.835817,0.793033,0.818822,1320942.8040873,0
+EXPD.US,D,19931014,000000,0.827024,0.827024,0.801433,0.801433,142602.73454627,0
+EXPD.US,D,19931015,000000,0.793033,0.818822,0.793033,0.818822,90063.500048063,0
+EXPD.US,D,19931018,000000,0.818822,0.818822,0.793033,0.793033,22517.393106746,0
+EXPD.US,D,19931019,000000,0.801433,0.801433,0.793033,0.793033,97565.924206466,0
+EXPD.US,D,19931020,000000,0.793033,0.801433,0.793033,0.801433,101321.69056985,0
+EXPD.US,D,19931021,000000,0.801433,0.801433,0.793033,0.793033,495357.34676958,0
+EXPD.US,D,19931022,000000,0.801433,0.801433,0.793033,0.793033,1940136.1983441,0
+EXPD.US,D,19931025,000000,0.801433,0.801433,0.793033,0.793033,1152070.9583236,0
+EXPD.US,D,19931026,000000,0.784536,0.793033,0.784536,0.793033,247675.13116374,0
+EXPD.US,D,19931027,000000,0.793033,0.801433,0.784536,0.793033,202644.39320287,0
+EXPD.US,D,19931028,000000,0.801433,0.801433,0.784536,0.801433,476590.65971046,0
+EXPD.US,D,19931029,000000,0.793033,0.810127,0.793033,0.810127,315222.25016822,0
+EXPD.US,D,19931101,000000,0.810127,0.810127,0.793033,0.801433,228909.45616778,0
+EXPD.US,D,19931102,000000,0.793033,0.801433,0.793033,0.801433,649212.19945872,0
+EXPD.US,D,19931103,000000,0.793033,0.801433,0.784536,0.801433,1118297.3988213,0
+EXPD.US,D,19931104,000000,0.801433,0.801433,0.784536,0.784536,315222.25016822,0
+EXPD.US,D,19931105,000000,0.784536,0.801433,0.784536,0.801433,52537.210371896,0
+EXPD.US,D,19931108,000000,0.801433,0.801433,0.784536,0.784536,570407.9019956,0
+EXPD.US,D,19931109,000000,0.784536,0.784536,0.784536,0.784536,71298.837115248,0
+EXPD.US,D,19931110,000000,0.784536,0.784536,0.784536,0.784536,33774.571565388,0
+EXPD.US,D,19931111,000000,0.784536,0.793033,0.784536,0.784536,41278.007786945,0
+EXPD.US,D,19931112,000000,0.784536,0.818822,0.784536,0.784536,1024482.1806624,0
+EXPD.US,D,19931115,000000,0.784536,0.784536,0.741851,0.741851,307718.81394666,0
+EXPD.US,D,19931116,000000,0.741851,0.767442,0.741851,0.767442,277700.00874466,0
+EXPD.US,D,19931117,000000,0.767442,0.767442,0.741851,0.741851,3518136.9710931,0
+EXPD.US,D,19931118,000000,0.758945,0.767442,0.741851,0.741851,1698086.1141885,0
+EXPD.US,D,19931119,000000,0.767442,0.767442,0.741851,0.741851,523498.77482145,0
+EXPD.US,D,19931122,000000,0.741851,0.741851,0.716457,0.716457,442813.0519556,0
+EXPD.US,D,19931123,000000,0.699067,0.724758,0.699067,0.699067,958812.43880811,0
+EXPD.US,D,19931124,000000,0.707762,0.707762,0.699067,0.707762,1908234.9556762,0
+EXPD.US,D,19931126,000000,0.699067,0.699067,0.699067,0.699067,15008.896569421,0
+EXPD.US,D,19931129,000000,0.699067,0.724758,0.690767,0.724758,836845.67196586,0
+EXPD.US,D,19931130,000000,0.724758,0.724758,0.690767,0.716457,298336.98851183,0
+EXPD.US,D,19931201,000000,0.716457,0.716457,0.690767,0.699067,484096.12005831,0
+EXPD.US,D,19931202,000000,0.707762,0.716457,0.690767,0.699067,2304144.9528366,0
+EXPD.US,D,19931203,000000,0.707762,0.741851,0.699067,0.724758,4036003.6144642,0
+EXPD.US,D,19931206,000000,0.741851,0.741851,0.699067,0.741851,28144.464241337,0
+EXPD.US,D,19931207,000000,0.741851,0.741851,0.699067,0.741851,58166.305632793,0
+EXPD.US,D,19931208,000000,0.741851,0.758945,0.699067,0.724758,3362400.6930012,0
+EXPD.US,D,19931209,000000,0.758945,0.758945,0.716457,0.758945,120086.35350267,0
+EXPD.US,D,19931210,000000,0.758945,0.758945,0.716457,0.724758,135096.26213525,0
+EXPD.US,D,19931213,000000,0.716457,0.758945,0.716457,0.724758,82559.051763352,0
+EXPD.US,D,19931214,000000,0.716457,0.750349,0.716457,0.741851,1418514.8006727,0
+EXPD.US,D,19931215,000000,0.758945,0.758945,0.716457,0.716457,654842.30678277,0
+EXPD.US,D,19931216,000000,0.758945,0.758945,0.733354,0.741851,1315314.7208895,0
+EXPD.US,D,19931217,000000,0.758945,0.758945,0.724758,0.758945,617317.02916976,0
+EXPD.US,D,19931220,000000,0.750349,0.767442,0.741851,0.767442,1277783.3708976,0
+EXPD.US,D,19931221,000000,0.758945,0.767442,0.741851,0.741851,2176551.1148597,0
+EXPD.US,D,19931222,000000,0.767442,0.784536,0.741851,0.767442,208274.50052693,0
+EXPD.US,D,19931223,000000,0.784536,0.801433,0.741851,0.801433,2435489.496861,0
+EXPD.US,D,19931227,000000,0.801433,0.818822,0.793033,0.793033,290834.56435343,0
+EXPD.US,D,19931228,000000,0.793033,0.801433,0.784536,0.801433,121961.70652648,0
+EXPD.US,D,19931229,000000,0.784536,0.801433,0.784536,0.801433,240170.68287903,0
+EXPD.US,D,19931230,000000,0.784536,0.793033,0.784536,0.793033,566655.17182167,0
+EXPD.US,D,19931231,000000,0.784536,0.801433,0.784536,0.784536,861243.47841218,0
+EXPD.US,D,19940103,000000,0.784536,0.801433,0.784536,0.801433,2579967.5844311,0
+EXPD.US,D,19940104,000000,0.793033,0.793033,0.784536,0.793033,2518046.5244981,0
+EXPD.US,D,19940105,000000,0.818822,0.818822,0.793033,0.793033,806824.84263755,0
+EXPD.US,D,19940106,000000,0.818822,0.818822,0.784536,0.801433,243925.43717928,0
+EXPD.US,D,19940107,000000,0.818822,0.818822,0.818822,0.818822,1881.4254027346,0
+EXPD.US,D,19940110,000000,0.818822,0.818822,0.784536,0.784536,940045.75174898,0
+EXPD.US,D,19940111,000000,0.818822,0.818822,0.793033,0.801433,960683.74357931,0
+EXPD.US,D,19940112,000000,0.793033,0.818822,0.784536,0.801433,1433521.6731159,0
+EXPD.US,D,19940113,000000,0.801433,0.818822,0.784536,0.818822,701751.43395691,0
+EXPD.US,D,19940114,000000,0.784536,0.818822,0.784536,0.793033,1289046.6217352,0
+EXPD.US,D,19940117,000000,0.784536,0.810127,0.784536,0.810127,227039.16345974,0
+EXPD.US,D,19940118,000000,0.793033,0.818822,0.784536,0.801433,549767.88603897,0
+EXPD.US,D,19940119,000000,0.818822,0.818822,0.784536,0.818822,178250.63500915,0
+EXPD.US,D,19940120,000000,0.784536,0.818822,0.784536,0.818822,2292887.7743779,0
+EXPD.US,D,19940121,000000,0.784536,0.818822,0.784536,0.793033,127589.78972423,0
+EXPD.US,D,19940124,000000,0.793033,0.801433,0.784536,0.784536,136972.62722222,0
+EXPD.US,D,19940125,000000,0.818822,0.818822,0.784536,0.801433,397784.33812103,0
+EXPD.US,D,19940126,000000,0.784536,0.818822,0.784536,0.784536,354626.92905766,0
+EXPD.US,D,19940127,000000,0.818822,0.818822,0.784536,0.818822,741155.1007832,0
+EXPD.US,D,19940128,000000,0.801433,0.827024,0.801433,0.827024,397784.33812103,0
+EXPD.US,D,19940131,000000,0.835817,0.835817,0.801433,0.835817,225159.76218331,0
+EXPD.US,D,19940201,000000,0.835817,0.844216,0.801433,0.835817,870622.26765755,0
+EXPD.US,D,19940202,000000,0.827024,0.895299,0.818822,0.895299,3551910.5305954,0
+EXPD.US,D,19940203,000000,0.886901,0.895299,0.869906,0.886901,1193354.0264263,0
+EXPD.US,D,19940204,000000,0.886901,0.886901,0.869906,0.878206,467207.82221247,0
+EXPD.US,D,19940207,000000,0.895299,0.895299,0.861112,0.895299,153859.9130049,0
+EXPD.US,D,19940208,000000,0.861112,0.895299,0.861112,0.895299,1319065.4269372,0
+EXPD.US,D,19940209,000000,0.895299,0.895299,0.861112,0.895299,90063.500048063,0
+EXPD.US,D,19940210,000000,0.895299,0.895299,0.886901,0.886901,1767514.6585958,0
+EXPD.US,D,19940211,000000,0.895299,0.895299,0.861112,0.886901,1202735.8518611,0
+EXPD.US,D,19940214,000000,0.895299,0.895299,0.869906,0.886901,3401803.3477644,0
+EXPD.US,D,19940215,000000,0.869906,0.895299,0.869906,0.869906,4587653.937969,0
+EXPD.US,D,19940216,000000,0.869906,0.895299,0.869906,0.869906,150106.17076782,0
+EXPD.US,D,19940217,000000,0.861112,0.895299,0.861112,0.895299,326484.48894263,0
+EXPD.US,D,19940218,000000,0.869906,0.895299,0.869906,0.886901,2005805.9401984,0
+EXPD.US,D,19940222,000000,0.912295,0.912295,0.886901,0.912295,1619279.7925991,0
+EXPD.US,D,19940223,000000,0.895299,0.955079,0.895299,0.955079,1739368.1702281,0
+EXPD.US,D,19940224,000000,0.963576,0.98067,0.937985,0.946483,1722479.8723822,0
+EXPD.US,D,19940225,000000,0.946483,0.98067,0.946483,0.98067,330235.19499025,0
+EXPD.US,D,19940228,000000,0.98067,0.989167,0.963576,0.989167,2801375.6285036,0
+EXPD.US,D,19940301,000000,1.00606,1.00606,0.963576,0.963576,1067636.5535364,0
+EXPD.US,D,19940302,000000,0.963576,0.963576,0.912295,0.946483,1178340.069541,0
+EXPD.US,D,19940303,000000,0.963576,0.963576,0.921088,0.921088,439063.35797113,0
+EXPD.US,D,19940304,000000,0.921088,0.946483,0.921088,0.921088,2184060.6234602,0
+EXPD.US,D,19940307,000000,0.963576,0.963576,0.921088,0.929586,204519.74622668,0
+EXPD.US,D,19940308,000000,0.946483,0.946483,0.912295,0.921088,290834.56435343,0
+EXPD.US,D,19940309,000000,0.912295,0.937985,0.895299,0.937985,305844.472986,0
+EXPD.US,D,19940310,000000,0.937985,0.937985,0.895299,0.895299,65671.765980657,0
+EXPD.US,D,19940311,000000,0.912295,0.912295,0.886901,0.895299,1551732.6735947,0
+EXPD.US,D,19940314,000000,0.869906,0.921088,0.869906,0.921088,553520.6162129,0
+EXPD.US,D,19940315,000000,0.921088,0.921088,0.895299,0.921088,591046.90588907,0
+EXPD.US,D,19940316,000000,0.921088,0.921088,0.895299,0.921088,264565.4531359,0
+EXPD.US,D,19940317,000000,0.921088,0.971975,0.921088,0.946483,724267.8150005,0
+EXPD.US,D,19940318,000000,0.98067,0.98067,0.946483,0.98067,320854.38161858,0
+EXPD.US,D,19940321,000000,0.98067,0.98067,0.946483,0.98067,758042.3865659,0
+EXPD.US,D,19940322,000000,0.98067,0.989167,0.946483,0.963576,553520.6162129,0
+EXPD.US,D,19940323,000000,0.946483,0.989167,0.946483,0.971975,1077016.3548449,0
+EXPD.US,D,19940324,000000,0.989167,0.989167,0.921088,0.929586,636079.66797626,0
+EXPD.US,D,19940325,000000,0.946483,0.946483,0.921088,0.921088,182005.3893094,0
+EXPD.US,D,19940328,000000,0.912295,0.912295,0.869906,0.869906,354626.92905766,0
+EXPD.US,D,19940329,000000,0.886901,0.912295,0.869906,0.895299,166993.45655052,0
+EXPD.US,D,19940330,000000,0.895299,0.895299,0.869906,0.895299,165120.12765301,0
+EXPD.US,D,19940331,000000,0.886901,0.937985,0.886901,0.921088,705504.16413085,0
+EXPD.US,D,19940404,000000,0.912295,0.937985,0.912295,0.929586,1225249.1967152,0
+EXPD.US,D,19940405,000000,0.921088,0.937985,0.886901,0.912295,1159575.4066083,0
+EXPD.US,D,19940406,000000,0.912295,0.912295,0.886901,0.886901,1339707.4670201,0
+EXPD.US,D,19940407,000000,0.895299,0.895299,0.886901,0.886901,1358469.0937635,0
+EXPD.US,D,19940408,000000,0.886901,0.886901,0.886901,0.886901,129468.17893751,0
+EXPD.US,D,19940411,000000,0.895299,0.921088,0.895299,0.912295,257058.98072489,0
+EXPD.US,D,19940412,000000,0.903995,0.921088,0.895299,0.895299,343372.78678848,0
+EXPD.US,D,19940413,000000,0.912295,0.921088,0.886901,0.886901,454071.2424774,0
+EXPD.US,D,19940414,000000,0.895299,0.921088,0.886901,0.886901,300213.35359879,0
+EXPD.US,D,19940415,000000,0.921088,0.921088,0.886901,0.886901,613562.27486951,0
+EXPD.US,D,19940418,000000,0.886901,0.912295,0.886901,0.886901,140726.3694593,0
+EXPD.US,D,19940419,000000,0.912295,0.912295,0.886901,0.886901,572283.25501942,0
+EXPD.US,D,19940420,000000,0.895299,0.895299,0.844216,0.844216,416546.97692754,0
+EXPD.US,D,19940421,000000,0.844216,0.861112,0.835817,0.861112,613562.27486951,0
+EXPD.US,D,19940422,000000,0.861112,0.869906,0.835817,0.835817,144478.08757008,0
+EXPD.US,D,19940425,000000,0.844216,0.861112,0.844216,0.844216,247675.13116374,0
+EXPD.US,D,19940426,000000,0.861112,0.861112,0.801433,0.818822,737402.37060927,0
+EXPD.US,D,19940428,000000,0.818822,0.835817,0.801433,0.835817,170747.1987876,0
+EXPD.US,D,19940429,000000,0.844216,0.844216,0.801433,0.827024,58166.305632793,0
+EXPD.US,D,19940502,000000,0.844216,0.844216,0.801433,0.818822,1155825.7126238,0
+EXPD.US,D,19940503,000000,0.827024,0.844216,0.818822,0.818822,373392.60405363,0
+EXPD.US,D,19940504,000000,0.844216,0.844216,0.818822,0.827024,1092028.2876038,0
+EXPD.US,D,19940505,000000,0.835817,0.844216,0.818822,0.827024,1236507.387237,0
+EXPD.US,D,19940506,000000,0.844216,0.844216,0.827024,0.844216,270191.51220735,0
+EXPD.US,D,19940509,000000,0.844216,0.861112,0.835817,0.835817,673606.96971558,0
+EXPD.US,D,19940510,000000,0.835817,0.861112,0.835817,0.861112,673606.96971558,0
+EXPD.US,D,19940511,000000,0.869906,0.886901,0.844216,0.878206,3981594.087258,0
+EXPD.US,D,19940512,000000,0.886901,0.98067,0.861112,0.955079,1320942.8040873,0
+EXPD.US,D,19940513,000000,0.937985,0.963576,0.937985,0.963576,911899.26338134,0
+EXPD.US,D,19940516,000000,0.937985,0.946483,0.886901,0.886901,1240259.1053477,0
+EXPD.US,D,19940517,000000,0.886901,0.886901,0.861112,0.861112,694245.97360906,0
+EXPD.US,D,19940518,000000,0.886901,0.886901,0.861112,0.886901,425928.80236237,0
+EXPD.US,D,19940519,000000,0.886901,0.895299,0.869906,0.886901,2870799.112595,0
+EXPD.US,D,19940520,000000,0.869906,0.895299,0.869906,0.886901,1230878.2919762,0
+EXPD.US,D,19940523,000000,0.895299,0.895299,0.869906,0.886901,1771264.3525802,0
+EXPD.US,D,19940524,000000,0.886901,0.895299,0.869906,0.869906,1305931.8833916,0
+EXPD.US,D,19940525,000000,0.895299,0.895299,0.869906,0.869906,823712.12842025,0
+EXPD.US,D,19940526,000000,0.869906,0.895299,0.869906,0.895299,921283.11294248,0
+EXPD.US,D,19940527,000000,0.895299,0.937985,0.886901,0.921088,2292887.7743779,0
+EXPD.US,D,19940531,000000,0.937985,0.937985,0.912295,0.912295,409044.55276913,0
+EXPD.US,D,19940601,000000,0.895299,0.937985,0.895299,0.912295,43157.409063373,0
+EXPD.US,D,19940602,000000,0.921088,0.946483,0.895299,0.921088,4831572.2907062,0
+EXPD.US,D,19940603,000000,0.921088,0.997669,0.921088,0.997669,983203.16081236,0
+EXPD.US,D,19940606,000000,0.963576,1.00606,0.963576,0.997669,37528.313802475,0
+EXPD.US,D,19940607,000000,1.00606,1.00606,0.963576,1.00606,379019.67518821,0
+EXPD.US,D,19940608,000000,1.00606,1.00606,0.963576,1.00606,131346.56815077,0
+EXPD.US,D,19940609,000000,1.00606,1.00606,0.963576,0.997669,127589.78972423,0
+EXPD.US,D,19940610,000000,0.963576,1.00606,0.963576,0.98067,88190.171150557,0
+EXPD.US,D,19940613,000000,1.00606,1.00606,0.963576,1.00606,31896.182352115,0
+EXPD.US,D,19940614,000000,0.98067,1.00606,0.963576,0.963576,1259023.7682806,0
+EXPD.US,D,19940615,000000,1.00606,1.02336,0.963576,1.00606,4287435.5240544,0
+EXPD.US,D,19940616,000000,0.997669,1.02336,0.997669,1.02336,298336.98851183,0
+EXPD.US,D,19940617,000000,1.02336,1.02336,0.997669,0.997669,69424.49615459,0
+EXPD.US,D,19940620,000000,0.997669,0.997669,0.997669,0.997669,424051.42521225,0
+EXPD.US,D,19940621,000000,0.997669,1.02336,0.963576,0.963576,726143.16802432,0
+EXPD.US,D,19940622,000000,0.963576,0.963576,0.937985,0.937985,335864.29025115,0
+EXPD.US,D,19940623,000000,0.937985,0.963576,0.937985,0.963576,22517.393106746,0
+EXPD.US,D,19940624,000000,0.937985,0.937985,0.895299,0.912295,671728.58050231,0
+EXPD.US,D,19940627,000000,0.895299,0.895299,0.861112,0.861112,191386.20268107,0
+EXPD.US,D,19940628,000000,0.861112,0.921088,0.852615,0.921088,1414760.0463725,0
+EXPD.US,D,19940629,000000,0.921088,0.921088,0.895299,0.912295,362131.37734237,0
+EXPD.US,D,19940630,000000,0.895299,0.921088,0.895299,0.895299,247675.13116374,0
+EXPD.US,D,19940701,000000,0.895299,0.921088,0.869906,0.895299,1302177.1290914,0
+EXPD.US,D,19940705,000000,0.895299,0.895299,0.869906,0.869906,3403679.7128513,0
+EXPD.US,D,19940706,000000,0.869906,0.895299,0.861112,0.886901,332116.62039299,0
+EXPD.US,D,19940707,000000,0.886901,0.912295,0.869906,0.895299,2013312.4126095,0
+EXPD.US,D,19940708,000000,0.912295,0.912295,0.886901,0.912295,253305.2384878,0
+EXPD.US,D,19940711,000000,0.912295,0.921088,0.886901,0.903995,223285.42122265,0
+EXPD.US,D,19940712,000000,0.921088,0.921088,0.912295,0.921088,112581.90521796,0
+EXPD.US,D,19940713,000000,0.921088,0.921088,0.886901,0.921088,1075144.0380105,0
+EXPD.US,D,19940714,000000,0.921088,0.946483,0.895299,0.937985,3210416.1330201,0
+EXPD.US,D,19940715,000000,0.937985,0.937985,0.895299,0.895299,1932629.725933,0
+EXPD.US,D,19940718,000000,0.895299,0.937985,0.895299,0.937985,71298.837115248,0
+EXPD.US,D,19940719,000000,0.921088,0.937985,0.895299,0.895299,22517.393106746,0
+EXPD.US,D,19940720,000000,0.937985,0.937985,0.895299,0.895299,191386.20268107,0
+EXPD.US,D,19940721,000000,0.895299,0.937985,0.895299,0.912295,849982.25170092,0
+EXPD.US,D,19940722,000000,0.937985,0.937985,0.929586,0.929586,108827.15091772,0
+EXPD.US,D,19940725,000000,0.921088,0.929586,0.921088,0.929586,1274034.6889764,0
+EXPD.US,D,19940726,000000,0.895299,0.937985,0.895299,0.937985,148231.82980717,0
+EXPD.US,D,19940727,000000,0.895299,0.937985,0.895299,0.912295,82559.051763352,0
+EXPD.US,D,19940728,000000,0.912295,0.937985,0.912295,0.921088,703628.81110703,0
+EXPD.US,D,19940729,000000,0.937985,0.937985,0.912295,0.937985,67548.131067624,0
+EXPD.US,D,19940801,000000,0.912295,1.00606,0.912295,1.00606,487848.85023225,0
+EXPD.US,D,19940802,000000,0.98067,1.02336,0.98067,0.997669,1129557.6134694,0
+EXPD.US,D,19940803,000000,1.02336,1.02336,0.997669,0.997669,213902.58372467,0
+EXPD.US,D,19940804,000000,0.997669,1.00606,0.997669,0.997669,144478.08757008,0
+EXPD.US,D,19940805,000000,1.02336,1.02336,0.997669,0.997669,54415.599585169,0
+EXPD.US,D,19940808,000000,1.00606,1.02336,0.997669,1.02336,155737.29015502,0
+EXPD.US,D,19940809,000000,1.02336,1.02336,0.997669,1.02336,163243.76256605,0
+EXPD.US,D,19940810,000000,0.997669,1.02336,0.997669,1.02336,743030.45380702,0
+EXPD.US,D,19940811,000000,1.00606,1.02336,0.997669,1.02336,208274.50052693,0
+EXPD.US,D,19940812,000000,0.997669,1.03176,0.997669,1.02336,1255272.0501698,0
+EXPD.US,D,19940815,000000,1.04894,1.09143,1.00606,1.06574,1290920.9626959,0
+EXPD.US,D,19940816,000000,1.06574,1.09143,1.06574,1.07444,1949518.0237789,0
+EXPD.US,D,19940817,000000,1.08313,1.10853,1.06574,1.10853,1230878.2919762,0
+EXPD.US,D,19940818,000000,1.08313,1.10853,1.08313,1.08313,245801.80226624,0
+EXPD.US,D,19940819,000000,1.08313,1.10853,1.08313,1.10853,159491.03239211,0
+EXPD.US,D,19940822,000000,1.09143,1.09143,1.04894,1.06574,639831.38608703,0
+EXPD.US,D,19940823,000000,1.08313,1.11722,1.06574,1.10003,966315.87502967,0
+EXPD.US,D,19940824,000000,1.09143,1.09143,1.08313,1.08313,364007.74242933,0
+EXPD.US,D,19940825,000000,1.08313,1.10853,1.08313,1.10853,225159.76218331,0
+EXPD.US,D,19940826,000000,1.08313,1.11722,1.08313,1.11722,114459.28236809,0
+EXPD.US,D,19940829,000000,1.11722,1.11722,1.08313,1.08313,1972033.3927593,0
+EXPD.US,D,19940830,000000,1.08313,1.11722,1.08313,1.10853,275822.63159454,0
+EXPD.US,D,19940831,000000,1.08313,1.08313,1.05734,1.05734,684864.14817422,0
+EXPD.US,D,19940901,000000,1.05734,1.06574,1.03176,1.04894,420298.69503832,0
+EXPD.US,D,19940902,000000,1.05734,1.05734,1.03176,1.05734,103199.06771998,0
+EXPD.US,D,19940906,000000,1.03176,1.05734,1.03176,1.05734,403412.42131878,0
+EXPD.US,D,19940907,000000,1.04894,1.08313,1.04894,1.05734,936294.03363821,0
+EXPD.US,D,19940908,000000,1.08313,1.11722,1.08313,1.09143,497229.66360392,0
+EXPD.US,D,19940909,000000,1.11722,1.14262,1.08313,1.10853,1140814.791928,0
+EXPD.US,D,19940912,000000,1.10853,1.12562,1.10853,1.12562,182005.3893094,0
+EXPD.US,D,19940913,000000,1.13402,1.13402,1.10853,1.11722,1649301.6339906,0
+EXPD.US,D,19940914,000000,1.10853,1.13402,1.09143,1.10853,148231.82980717,0
+EXPD.US,D,19940915,000000,1.09143,1.13402,1.09143,1.13402,140726.3694593,0
+EXPD.US,D,19940916,000000,1.13402,1.13402,1.06574,1.09143,804949.48961374,0
+EXPD.US,D,19940919,000000,1.06574,1.10853,1.06574,1.08313,133218.88498513,0
+EXPD.US,D,19940920,000000,1.06574,1.09143,1.06574,1.07444,769296.52883508,0
+EXPD.US,D,19940921,000000,1.07444,1.08313,1.06574,1.08313,266440.80615972,0
+EXPD.US,D,19940922,000000,1.06574,1.09143,1.06574,1.09143,761795.11673983,0
+EXPD.US,D,19940923,000000,1.06574,1.09143,1.06574,1.09143,846228.50946384,0
+EXPD.US,D,19940926,000000,1.09143,1.09143,1.06574,1.07444,3047174.3945804,0
+EXPD.US,D,19940927,000000,1.06574,1.09143,1.06574,1.09143,63797.425019999,0
+EXPD.US,D,19940928,000000,1.09143,1.09143,1.04894,1.06574,253305.2384878,0
+EXPD.US,D,19940929,000000,1.06574,1.06574,1.04894,1.04894,242047.04796601,0
+EXPD.US,D,19940930,000000,1.04894,1.06574,1.04894,1.04894,60044.694846067,0
+EXPD.US,D,19941003,000000,1.06574,1.06574,0.98067,1.00606,1938259.8332571,0
+EXPD.US,D,19941004,000000,1.00606,1.00606,0.946483,0.98067,1679323.475382,0
+EXPD.US,D,19941005,000000,0.946483,0.997669,0.946483,0.971975,242047.04796601,0
+EXPD.US,D,19941006,000000,0.946483,0.997669,0.946483,0.963576,78806.32158942,0
+EXPD.US,D,19941007,000000,0.971975,0.997669,0.971975,0.997669,380896.04027519,0
+EXPD.US,D,19941010,000000,0.997669,0.997669,0.946483,0.955079,326484.48894263,0
+EXPD.US,D,19941011,000000,0.971975,0.997669,0.955079,0.971975,8105786.8608096,0
+EXPD.US,D,19941012,000000,0.98067,0.997669,0.963576,0.997669,118207.9642894,0
+EXPD.US,D,19941013,000000,0.963576,1.03176,0.963576,1.02336,1123928.5182085,0
+EXPD.US,D,19941014,000000,1.04894,1.06574,1.04894,1.06574,3870887.5350638,0
+EXPD.US,D,19941017,000000,1.08313,1.10853,1.08313,1.09143,365886.13164261,0
+EXPD.US,D,19941018,000000,1.10853,1.10853,1.08313,1.10003,354626.92905766,0
+EXPD.US,D,19941019,000000,1.10853,1.11722,1.09143,1.10003,317101.65144465,0
+EXPD.US,D,19941020,000000,1.11722,1.11722,1.06574,1.06574,613562.27486951,0
+EXPD.US,D,19941021,000000,1.06574,1.09143,1.06574,1.09143,50659.833221776,0
+EXPD.US,D,19941024,000000,1.06574,1.08313,1.04894,1.06574,249553.52037702,0
+EXPD.US,D,19941025,000000,1.05734,1.05734,1.03176,1.03176,257058.98072489,0
+EXPD.US,D,19941026,000000,1.04894,1.05734,1.03176,1.03176,182005.3893094,0
+EXPD.US,D,19941027,000000,1.05734,1.05734,1.03176,1.03176,270191.51220735,0
+EXPD.US,D,19941028,000000,1.05734,1.09143,1.05734,1.09143,281448.69066598,0
+EXPD.US,D,19941031,000000,1.09143,1.09143,1.05734,1.08313,298336.98851183,0
+EXPD.US,D,19941101,000000,1.06574,1.09143,1.06574,1.07444,388403.52474936,0
+EXPD.US,D,19941102,000000,1.07444,1.09143,1.06574,1.08313,1152070.9583236,0
+EXPD.US,D,19941103,000000,1.06574,1.09143,1.06574,1.09143,121961.70652648,0
+EXPD.US,D,19941104,000000,1.09143,1.13402,1.06574,1.11722,855608.31077237,0
+EXPD.US,D,19941107,000000,1.13402,1.20229,1.13402,1.15961,1090152.93458,0
+EXPD.US,D,19941108,000000,1.20229,1.21949,1.15961,1.1855,1356591.7166133,0
+EXPD.US,D,19941109,000000,1.1855,1.1855,1.15961,1.17641,1512329.0067684,0
+EXPD.US,D,19941110,000000,1.1855,1.1855,1.15961,1.1855,774926.63615913,0
+EXPD.US,D,19941111,000000,1.16841,1.1855,1.15961,1.15961,148231.82980717,0
+EXPD.US,D,19941114,000000,1.1855,1.1855,1.15961,1.15961,228909.45616778,0
+EXPD.US,D,19941115,000000,1.1855,1.1855,1.15961,1.17641,2366066.0127695,0
+EXPD.US,D,19941116,000000,1.15961,1.1855,1.15961,1.17641,1001968.8358083,0
+EXPD.US,D,19941117,000000,1.15961,1.1855,1.14262,1.14262,227039.16345974,0
+EXPD.US,D,19941118,000000,1.13402,1.14262,1.11722,1.13402,168868.80957433,0
+EXPD.US,D,19941121,000000,1.13402,1.14262,1.09143,1.11722,379019.67518821,0
+EXPD.US,D,19941122,000000,1.09143,1.11722,1.09143,1.10003,1031985.616884,0
+EXPD.US,D,19941123,000000,1.10853,1.10853,1.08313,1.08313,622945.11236749,0
+EXPD.US,D,19941125,000000,1.09143,1.10853,1.08313,1.10853,116333.62332874,0
+EXPD.US,D,19941128,000000,1.10853,1.10853,1.09143,1.10853,88190.171150557,0
+EXPD.US,D,19941129,000000,1.10853,1.10853,1.08313,1.10853,287080.82211635,0
+EXPD.US,D,19941130,000000,1.10853,1.15112,1.08313,1.13402,508488.86618888,0
+EXPD.US,D,19941201,000000,1.15112,1.15961,1.13402,1.14262,519747.05671067,0
+EXPD.US,D,19941202,000000,1.15961,1.15961,1.13402,1.13402,414671.62390372,0
+EXPD.US,D,19941205,000000,1.13402,1.15961,1.12562,1.12562,743030.45380702,0
+EXPD.US,D,19941206,000000,1.11722,1.13402,1.11722,1.12562,604179.43737153,0
+EXPD.US,D,19941207,000000,1.11722,1.13402,1.11722,1.12562,2137149.4721597,0
+EXPD.US,D,19941208,000000,1.15112,1.15112,1.05734,1.08313,592922.25891289,0
+EXPD.US,D,19941209,000000,1.05734,1.06574,0.929586,1.00606,4375625.6952051,0
+EXPD.US,D,19941212,000000,1.00606,1.03176,1.00606,1.03176,95695.631498422,0
+EXPD.US,D,19941213,000000,1.03176,1.03176,1.00606,1.00606,566655.17182167,0
+EXPD.US,D,19941214,000000,1.00606,1.04894,1.00606,1.04894,1463543.5145073,0
+EXPD.US,D,19941215,000000,1.04894,1.04894,1.00606,1.04894,307718.81394666,0
+EXPD.US,D,19941216,000000,1.04894,1.04894,1.03176,1.03176,159491.03239211,0
+EXPD.US,D,19941219,000000,1.04894,1.04894,1.02336,1.02336,322732.77083186,0
+EXPD.US,D,19941220,000000,1.02336,1.04894,1.02336,1.02336,709256.89430478,0
+EXPD.US,D,19941221,000000,1.02336,1.04894,1.02336,1.04894,123839.0836766,0
+EXPD.US,D,19941222,000000,1.00606,1.04894,1.00606,1.03176,257058.98072489,0
+EXPD.US,D,19941223,000000,1.00606,1.04894,1.00606,1.02336,2653142.7866333,0
+EXPD.US,D,19941227,000000,1.04894,1.04894,1.04894,1.04894,37528.313802475,0
+EXPD.US,D,19941228,000000,1.00606,1.09143,1.00606,1.09143,335864.29025115,0
+EXPD.US,D,19941229,000000,1.09143,1.11722,1.09143,1.11722,825590.51763353,0
+EXPD.US,D,19941230,000000,1.11722,1.13402,1.09143,1.13402,1354717.3756527,0
+EXPD.US,D,19950103,000000,1.13402,1.13402,1.08313,1.09143,713008.61241556,0
+EXPD.US,D,19950104,000000,1.08313,1.15112,1.08313,1.10853,324610.14798197,0
+EXPD.US,D,19950105,000000,1.15112,1.20229,1.10853,1.17641,619192.38219356,0
+EXPD.US,D,19950106,000000,1.19361,1.21949,1.15961,1.19361,1204609.1807586,0
+EXPD.US,D,19950109,000000,1.20229,1.21949,1.17641,1.19361,925036.85517956,0
+EXPD.US,D,19950110,000000,1.17641,1.20229,1.13402,1.13402,281448.69066598,0
+EXPD.US,D,19950111,000000,1.15961,1.15961,1.11722,1.14262,285204.45702937,0
+EXPD.US,D,19950112,000000,1.15961,1.15961,1.11722,1.14262,103199.06771998,0
+EXPD.US,D,19950113,000000,1.14262,1.15961,1.14262,1.15961,33774.571565388,0
+EXPD.US,D,19950116,000000,1.15961,1.15961,1.11722,1.11722,69424.49615459,0
+EXPD.US,D,19950117,000000,1.14262,1.15961,1.11722,1.11722,35652.960778663,0
+EXPD.US,D,19950118,000000,1.11722,1.15961,1.11722,1.15112,155737.29015502,0
+EXPD.US,D,19950119,000000,1.14262,1.15961,1.13402,1.13402,1309685.6256287,0
+EXPD.US,D,19950120,000000,1.13402,1.15961,1.13402,1.15112,170747.1987876,0
+EXPD.US,D,19950123,000000,1.13402,1.15961,1.11722,1.15112,968193.25217979,0
+EXPD.US,D,19950124,000000,1.15112,1.15961,1.13402,1.13402,103199.06771998,0
+EXPD.US,D,19950125,000000,1.13402,1.15112,1.13402,1.15112,296460.62342487,0
+EXPD.US,D,19950126,000000,1.15961,1.15961,1.15961,1.15961,28144.464241337,0
+EXPD.US,D,19950127,000000,1.15961,1.15961,1.11722,1.11722,80682.686676386,0
+EXPD.US,D,19950130,000000,1.11722,1.12562,1.11722,1.11722,971944.97029056,0
+EXPD.US,D,19950131,000000,1.12562,1.12562,1.11722,1.11722,108827.15091772,0
+EXPD.US,D,19950201,000000,1.11722,1.15961,1.06574,1.06574,311468.50793114,0
+EXPD.US,D,19950202,000000,1.05734,1.08313,1.03176,1.08313,840599.41420295,0
+EXPD.US,D,19950203,000000,1.08313,1.09143,1.05734,1.08313,679237.07703963,0
+EXPD.US,D,19950206,000000,1.08313,1.08313,1.05734,1.08313,718639.73180277,0
+EXPD.US,D,19950207,000000,1.10853,1.10853,1.06574,1.06574,86310.76987413,0
+EXPD.US,D,19950208,000000,1.07444,1.10853,1.06574,1.06574,303965.07170958,0
+EXPD.US,D,19950209,000000,1.10003,1.11722,1.08313,1.09143,118207.9642894,0
+EXPD.US,D,19950210,000000,1.10003,1.10003,1.08313,1.09143,639831.38608703,0
+EXPD.US,D,19950213,000000,1.11722,1.11722,1.08313,1.10853,258934.3337487,0
+EXPD.US,D,19950214,000000,1.09143,1.17641,1.09143,1.17641,816206.66807238,0
+EXPD.US,D,19950215,000000,1.19361,1.19361,1.15112,1.19361,669854.23954165,0
+EXPD.US,D,19950216,000000,1.15112,1.19361,1.15112,1.15112,619192.38219356,0
+EXPD.US,D,19950217,000000,1.15112,1.19361,1.15112,1.17641,161365.37335277,0
+EXPD.US,D,19950221,000000,1.16841,1.19361,1.15112,1.15112,90063.500048063,0
+EXPD.US,D,19950222,000000,1.15112,1.15961,1.11722,1.13402,260811.71089882,0
+EXPD.US,D,19950223,000000,1.13402,1.15961,1.13402,1.13402,18762.638806506,0
+EXPD.US,D,19950224,000000,1.11722,1.13402,1.11722,1.13402,71298.837115248,0
+EXPD.US,D,19950227,000000,1.15961,1.15961,1.11722,1.12562,228909.45616778,0
+EXPD.US,D,19950228,000000,1.10853,1.15112,1.10853,1.15112,131346.56815077,0
+EXPD.US,D,19950301,000000,1.15112,1.15112,1.11722,1.12562,268316.15918353,0
+EXPD.US,D,19950302,000000,1.15112,1.17641,1.13402,1.15961,515996.35066305,0
+EXPD.US,D,19950303,000000,1.15112,1.15112,1.15112,1.15112,142602.73454627,0
+EXPD.US,D,19950306,000000,1.15112,1.15112,1.13402,1.13402,1962653.5914507,0
+EXPD.US,D,19950307,000000,1.13402,1.13402,1.08313,1.10003,660471.40204366,0
+EXPD.US,D,19950308,000000,1.08313,1.11722,1.08313,1.08313,78806.32158942,0
+EXPD.US,D,19950309,000000,1.11722,1.13402,1.10853,1.11722,414671.62390372,0
+EXPD.US,D,19950310,000000,1.13402,1.13402,1.11722,1.11722,31896.182352115,0
+EXPD.US,D,19950313,000000,1.09143,1.13402,1.09143,1.09143,189508.82553096,0
+EXPD.US,D,19950314,000000,1.09143,1.11722,1.09143,1.10853,347122.48077295,0
+EXPD.US,D,19950315,000000,1.09143,1.10853,1.08313,1.10853,572283.25501942,0
+EXPD.US,D,19950316,000000,1.10853,1.10853,1.08313,1.09143,236419.97683141,0
+EXPD.US,D,19950317,000000,1.08313,1.10853,1.08313,1.08313,30021.841391457,0
+EXPD.US,D,19950320,000000,1.09143,1.10853,1.08313,1.10003,1411005.2920722,0
+EXPD.US,D,19950321,000000,1.09143,1.11722,1.09143,1.10853,609811.56882189,0
+EXPD.US,D,19950322,000000,1.10853,1.11722,1.09143,1.11722,236419.97683141,0
+EXPD.US,D,19950323,000000,1.11722,1.11722,1.09143,1.09143,54415.599585169,0
+EXPD.US,D,19950324,000000,1.10853,1.13402,1.10853,1.10853,3319243.2839379,0
+EXPD.US,D,19950327,000000,1.09143,1.11722,1.09143,1.11722,183881.75439636,0
+EXPD.US,D,19950328,000000,1.10853,1.13402,1.09143,1.10853,1018851.0612752,0
+EXPD.US,D,19950329,000000,1.11722,1.11722,1.11722,1.11722,7505.4603478642,0
+EXPD.US,D,19950330,000000,1.11722,1.11722,1.09143,1.10853,58166.305632793,0
+EXPD.US,D,19950331,000000,1.09143,1.11722,1.09143,1.09143,71298.837115248,0
+EXPD.US,D,19950403,000000,1.11722,1.13402,1.11722,1.13402,18762.638806506,0
+EXPD.US,D,19950404,000000,1.11722,1.13402,1.09143,1.10853,696120.31456971,0
+EXPD.US,D,19950405,000000,1.09143,1.13402,1.09143,1.09143,54415.599585169,0
+EXPD.US,D,19950406,000000,1.10003,1.10003,1.09143,1.09143,506610.4769756,0
+EXPD.US,D,19950407,000000,1.11722,1.11722,1.10853,1.10853,769296.52883508,0
+EXPD.US,D,19950410,000000,1.10853,1.15112,1.10853,1.15112,876250.3508553,0
+EXPD.US,D,19950411,000000,1.11722,1.15112,1.11722,1.15112,110706.55219415,0
+EXPD.US,D,19950412,000000,1.15961,1.17641,1.11722,1.15961,705504.16413085,0
+EXPD.US,D,19950413,000000,1.15112,1.22789,1.15112,1.21949,1176464.7165173,0
+EXPD.US,D,19950417,000000,1.22789,1.22789,1.20229,1.21949,2178429.5040729,0
+EXPD.US,D,19950418,000000,1.21949,1.24508,1.21099,1.23628,1110791.9384734,0
+EXPD.US,D,19950419,000000,1.21949,1.21949,1.20229,1.20229,412794.24675361,0
+EXPD.US,D,19950420,000000,1.17641,1.21949,1.17641,1.19361,2420477.5641022,0
+EXPD.US,D,19950421,000000,1.19361,1.20229,1.17641,1.17641,534756.96534325,0
+EXPD.US,D,19950424,000000,1.17641,1.19361,1.17641,1.17641,900643.09698585,0
+EXPD.US,D,19950425,000000,1.17641,1.19361,1.17641,1.17641,4409397.2305809,0
+EXPD.US,D,19950426,000000,1.1855,1.20229,1.17641,1.17641,1923246.888435,0
+EXPD.US,D,19950427,000000,1.19361,1.20229,1.17641,1.17641,52537.210371896,0
+EXPD.US,D,19950428,000000,1.20229,1.20229,1.17641,1.20229,24394.770256866,0
+EXPD.US,D,19950501,000000,1.20229,1.22789,1.20229,1.22789,538509.69551718,0
+EXPD.US,D,19950502,000000,1.25378,1.27927,1.22789,1.27037,2139027.861373,0
+EXPD.US,D,19950503,000000,1.25378,1.30457,1.25378,1.30457,1242136.4824979,0
+EXPD.US,D,19950504,000000,1.30457,1.30457,1.27927,1.28747,917531.39483171,0
+EXPD.US,D,19950505,000000,1.28747,1.29617,1.22789,1.22789,2105250.2536181,0
+EXPD.US,D,19950508,000000,1.21949,1.22789,1.19361,1.21099,741155.1007832,0
+EXPD.US,D,19950509,000000,1.20229,1.22789,1.20229,1.20229,24394.770256866,0
+EXPD.US,D,19950510,000000,1.22789,1.24508,1.20229,1.21949,1285292.8794981,0
+EXPD.US,D,19950511,000000,1.22789,1.22789,1.20229,1.20229,50659.833221776,0
+EXPD.US,D,19950512,000000,1.20229,1.21949,1.20229,1.20229,397784.33812103,0
+EXPD.US,D,19950515,000000,1.20229,1.21949,1.19361,1.19361,43157.409063373,0
+EXPD.US,D,19950516,000000,1.19361,1.20229,1.16841,1.19361,180128.01215928,0
+EXPD.US,D,19950517,000000,1.19361,1.19361,1.15961,1.17641,523498.77482145,0
+EXPD.US,D,19950518,000000,1.19361,1.21949,1.15961,1.19361,941922.11683596,0
+EXPD.US,D,19950519,000000,1.17641,1.20229,1.17641,1.20229,52537.210371896,0
+EXPD.US,D,19950522,000000,1.17641,1.20229,1.17641,1.1855,1077016.3548449,0
+EXPD.US,D,19950523,000000,1.17641,1.20229,1.17641,1.17641,523498.77482145,0
+EXPD.US,D,19950524,000000,1.20229,1.21949,1.19361,1.20229,1722479.8723822,0
+EXPD.US,D,19950525,000000,1.21949,1.24508,1.20229,1.22789,332116.62039299,0
+EXPD.US,D,19950526,000000,1.20229,1.25378,1.20229,1.22789,880005.10515554,0
+EXPD.US,D,19950530,000000,1.22789,1.24508,1.10853,1.14262,4540740.7625423,0
+EXPD.US,D,19950531,000000,1.15112,1.17641,1.12562,1.15961,748661.57319422,0
+EXPD.US,D,19950601,000000,1.15112,1.19361,1.15112,1.19361,227039.16345974,0
+EXPD.US,D,19950602,000000,1.19361,1.19361,1.15961,1.15961,529128.8821455,0
+EXPD.US,D,19950605,000000,1.15112,1.15961,1.13402,1.15961,112581.90521796,0
+EXPD.US,D,19950606,000000,1.13402,1.19361,1.13402,1.15961,459703.37392776,0
+EXPD.US,D,19950607,000000,1.15961,1.19361,1.15961,1.17641,546017.17999135,0
+EXPD.US,D,19950608,000000,1.20229,1.20229,1.15961,1.19361,347122.48077295,0
+EXPD.US,D,19950609,000000,1.19361,1.20229,1.15961,1.20229,1172711.9863434,0
+EXPD.US,D,19950612,000000,1.15961,1.20229,1.15961,1.15961,1900730.5073915,0
+EXPD.US,D,19950613,000000,1.17641,1.20229,1.15961,1.16841,491598.54421672,0
+EXPD.US,D,19950614,000000,1.15961,1.17641,1.15961,1.15961,155737.29015502,0
+EXPD.US,D,19950615,000000,1.17641,1.17641,1.13402,1.15961,1493566.3679619,0
+EXPD.US,D,19950616,000000,1.15961,1.15961,1.13402,1.15961,155737.29015502,0
+EXPD.US,D,19950619,000000,1.15961,1.17641,1.15112,1.17641,883754.79914001,0
+EXPD.US,D,19950620,000000,1.15112,1.17641,1.15112,1.15961,315222.25016822,0
+EXPD.US,D,19950621,000000,1.17641,1.17641,1.15112,1.15112,84436.428913472,0
+EXPD.US,D,19950622,000000,1.15112,1.17641,1.15112,1.15961,266440.80615972,0
+EXPD.US,D,19950623,000000,1.15112,1.17641,1.15112,1.17641,99443.301356586,0
+EXPD.US,D,19950626,000000,1.15112,1.17641,1.15112,1.15112,925036.85517956,0
+EXPD.US,D,19950627,000000,1.13402,1.15112,1.12562,1.13402,345245.10362283,0
+EXPD.US,D,19950628,000000,1.12562,1.15961,1.12562,1.12562,1356591.7166133,0
+EXPD.US,D,19950629,000000,1.12562,1.15961,1.12562,1.15112,491598.54421672,0
+EXPD.US,D,19950630,000000,1.15961,1.19361,1.15961,1.17641,577912.35028031,0
+EXPD.US,D,19950703,000000,1.19361,1.19361,1.15961,1.15961,191386.20268107,0
+EXPD.US,D,19950705,000000,1.15112,1.17641,1.15112,1.15112,622945.11236749,0
+EXPD.US,D,19950706,000000,1.15961,1.17641,1.15112,1.15961,2165296.9725905,0
+EXPD.US,D,19950707,000000,1.17641,1.17641,1.15112,1.15961,671728.58050231,0
+EXPD.US,D,19950710,000000,1.15112,1.17641,1.15112,1.15112,561025.06449761,0
+EXPD.US,D,19950711,000000,1.15961,1.17641,1.10853,1.10853,915654.01768159,0
+EXPD.US,D,19950712,000000,1.13402,1.13402,1.10853,1.10853,427805.16744933,0
+EXPD.US,D,19950713,000000,1.10853,1.12562,1.10003,1.10853,1204609.1807586,0
+EXPD.US,D,19950714,000000,1.10003,1.15961,1.10003,1.15112,1694334.3960778,0
+EXPD.US,D,19950717,000000,1.14262,1.15961,1.13402,1.14262,339612.97217247,0
+EXPD.US,D,19950718,000000,1.15112,1.15961,1.13402,1.15961,4685218.8501123,0
+EXPD.US,D,19950719,000000,1.13402,1.15961,1.12562,1.15112,1542346.7999073,0
+EXPD.US,D,19950720,000000,1.14262,1.15961,1.14262,1.15961,872499.64480767,0
+EXPD.US,D,19950721,000000,1.15961,1.25378,1.13402,1.22789,1630540.0072473,0
+EXPD.US,D,19950724,000000,1.24508,1.24508,1.21949,1.22789,215780.97293794,0
+EXPD.US,D,19950725,000000,1.22789,1.27037,1.22789,1.24508,2763845.2905749,0
+EXPD.US,D,19950726,000000,1.24508,1.33035,1.24508,1.30457,1377234.7687595,0
+EXPD.US,D,19950727,000000,1.32166,1.32166,1.27927,1.27927,133218.88498513,0
+EXPD.US,D,19950728,000000,1.32166,1.32166,1.25378,1.28747,2902700.3552629,0
+EXPD.US,D,19950731,000000,1.29617,1.32166,1.27037,1.27927,219531.67898557,0
+EXPD.US,D,19950801,000000,1.27037,1.27927,1.25378,1.27037,566655.17182167,0
+EXPD.US,D,19950802,000000,1.27927,1.27927,1.25378,1.27927,609811.56882189,0
+EXPD.US,D,19950803,000000,1.27927,1.29617,1.27037,1.27037,213902.58372467,0
+EXPD.US,D,19950804,000000,1.29617,1.29617,1.27037,1.28747,116333.62332874,0
+EXPD.US,D,19950807,000000,1.28747,1.32166,1.27037,1.32166,1656808.1064016,0
+EXPD.US,D,19950808,000000,1.32166,1.32166,1.29617,1.32166,529128.8821455,0
+EXPD.US,D,19950809,000000,1.29617,1.32166,1.29617,1.29617,1600517.1537926,0
+EXPD.US,D,19950810,000000,1.32166,1.32166,1.29617,1.30457,58166.305632793,0
+EXPD.US,D,19950811,000000,1.33035,1.33035,1.29617,1.29617,470959.54032325,0
+EXPD.US,D,19950814,000000,1.32166,1.32166,1.27037,1.27927,1390367.3002419,0
+EXPD.US,D,19950815,000000,1.27037,1.29617,1.27037,1.27927,621069.75934368,0
+EXPD.US,D,19950816,000000,1.29617,1.29617,1.27037,1.29617,812455.96202476,0
+EXPD.US,D,19950817,000000,1.29617,1.29617,1.27037,1.29617,41278.007786945,0
+EXPD.US,D,19950818,000000,1.27037,1.29617,1.27037,1.27037,3054679.8549282,0
+EXPD.US,D,19950821,000000,1.29617,1.29617,1.27037,1.29617,986954.87892314,0
+EXPD.US,D,19950822,000000,1.25378,1.27037,1.24508,1.25378,356505.31827094,0
+EXPD.US,D,19950823,000000,1.25378,1.25378,1.22789,1.25378,172622.55181142,0
+EXPD.US,D,19950824,000000,1.25378,1.25378,1.22789,1.22789,41278.007786945,0
+EXPD.US,D,19950825,000000,1.22789,1.27927,1.22789,1.24508,354626.92905766,0
+EXPD.US,D,19950828,000000,1.27927,1.27927,1.24508,1.27037,120086.35350267,0
+EXPD.US,D,19950829,000000,1.27927,1.27927,1.21949,1.24508,388403.52474936,0
+EXPD.US,D,19950830,000000,1.21949,1.24508,1.21949,1.24508,219531.67898557,0
+EXPD.US,D,19950831,000000,1.21949,1.24508,1.21949,1.21949,183881.75439636,0
+EXPD.US,D,19950901,000000,1.21949,1.25378,1.21949,1.22789,212028.24276401,0
+EXPD.US,D,19950905,000000,1.25378,1.25378,1.21949,1.21949,148231.82980717,0
+EXPD.US,D,19950906,000000,1.25378,1.29617,1.21949,1.29617,1189596.2359366,0
+EXPD.US,D,19950907,000000,1.30457,1.33035,1.27037,1.33035,763667.43357419,0
+EXPD.US,D,19950908,000000,1.33035,1.33035,1.29617,1.33035,191386.20268107,0
+EXPD.US,D,19950911,000000,1.33035,1.37294,1.30457,1.35614,1840685.8125454,0
+EXPD.US,D,19950912,000000,1.37294,1.41553,1.34714,1.40703,3296729.9390838,0
+EXPD.US,D,19950913,000000,1.38153,1.41553,1.38153,1.41553,384650.79457542,0
+EXPD.US,D,19950914,000000,1.38153,1.42432,1.38153,1.41553,577912.35028031,0
+EXPD.US,D,19950915,000000,1.41553,1.42432,1.38153,1.38153,362131.37734237,0
+EXPD.US,D,19950918,000000,1.38153,1.39863,1.38153,1.39863,938171.41078833,0
+EXPD.US,D,19950919,000000,1.37294,1.39863,1.37294,1.38153,1257149.42732,0
+EXPD.US,D,19950920,000000,1.38153,1.39863,1.37294,1.38153,2512418.4413003,0
+EXPD.US,D,19950921,000000,1.37294,1.42432,1.37294,1.42432,3523766.066354,0
+EXPD.US,D,19950922,000000,1.41553,1.4838,1.39863,1.46671,3623209.3677106,0
+EXPD.US,D,19950925,000000,1.45821,1.4752,1.44122,1.46671,538509.69551718,0
+EXPD.US,D,19950926,000000,1.44122,1.4838,1.44122,1.44122,407167.17561901,0
+EXPD.US,D,19950927,000000,1.44122,1.46671,1.38153,1.38153,1581753.502923,0
+EXPD.US,D,19950928,000000,1.42432,1.42432,1.41553,1.42432,26272.147406985,0
+EXPD.US,D,19950929,000000,1.38153,1.42432,1.38153,1.41553,112581.90521796,0
+EXPD.US,D,19951002,000000,1.40703,1.42432,1.38153,1.41553,427805.16744933,0
+EXPD.US,D,19951003,000000,1.38153,1.45821,1.38153,1.42432,1131431.9544301,0
+EXPD.US,D,19951004,000000,1.44122,1.45821,1.42432,1.45821,1118297.3988213,0
+EXPD.US,D,19951005,000000,1.42432,1.45821,1.42432,1.44122,482220.7670345,0
+EXPD.US,D,19951006,000000,1.42432,1.44122,1.42432,1.44122,180128.01215928,0
+EXPD.US,D,19951009,000000,1.42432,1.43242,1.41553,1.41553,681112.43006344,0
+EXPD.US,D,19951010,000000,1.41553,1.44122,1.39863,1.39863,166993.45655052,0
+EXPD.US,D,19951011,000000,1.39863,1.41553,1.39863,1.41553,31896.182352115,0
+EXPD.US,D,19951012,000000,1.42432,1.42432,1.39863,1.39863,16887.285782694,0
+EXPD.US,D,19951013,000000,1.41553,1.44122,1.41553,1.41553,142602.73454627,0
+EXPD.US,D,19951016,000000,1.41553,1.44122,1.41553,1.41553,427805.16744933,0
+EXPD.US,D,19951017,000000,1.42432,1.44122,1.39863,1.43242,35652.960778663,0
+EXPD.US,D,19951019,000000,1.42432,1.42432,1.39863,1.39863,65671.765980657,0
+EXPD.US,D,19951020,000000,1.39863,1.41553,1.39863,1.41553,7505.4603478642,0
+EXPD.US,D,19951023,000000,1.38153,1.38153,1.38153,1.38153,1881.4254027346,0
+EXPD.US,D,19951024,000000,1.38153,1.42432,1.38153,1.38153,15008.896569421,0
+EXPD.US,D,19951025,000000,1.38153,1.44122,1.38153,1.39863,1292798.339846,0
+EXPD.US,D,19951026,000000,1.39863,1.39863,1.38153,1.38153,182005.3893094,0
+EXPD.US,D,19951027,000000,1.38153,1.38153,1.38153,1.38153,232663.19840486,0
+EXPD.US,D,19951030,000000,1.41553,1.41553,1.38153,1.39863,484096.12005831,0
+EXPD.US,D,19951031,000000,1.38153,1.40703,1.37294,1.37294,133218.88498513,0
+EXPD.US,D,19951101,000000,1.42432,1.4838,1.39863,1.4752,857486.69998563,0
+EXPD.US,D,19951102,000000,1.4838,1.4838,1.44122,1.46671,264565.4531359,0
+EXPD.US,D,19951103,000000,1.46671,1.46671,1.44122,1.44122,315222.25016822,0
+EXPD.US,D,19951106,000000,1.44122,1.45821,1.42432,1.44122,328358.82990329,0
+EXPD.US,D,19951107,000000,1.43242,1.45821,1.43242,1.43242,37528.313802475,0
+EXPD.US,D,19951108,000000,1.42432,1.44122,1.42432,1.44122,39403.666826287,0
+EXPD.US,D,19951109,000000,1.42432,1.43242,1.39863,1.42432,399658.67908169,0
+EXPD.US,D,19951110,000000,1.39863,1.39863,1.39863,1.39863,3750.7060476247,0
+EXPD.US,D,19951113,000000,1.44122,1.44122,1.39863,1.41553,105073.40868064,0
+EXPD.US,D,19951114,000000,1.39863,1.44122,1.39863,1.39863,16887.285782694,0
+EXPD.US,D,19951115,000000,1.41553,1.41553,1.39863,1.39863,379019.67518821,0
+EXPD.US,D,19951116,000000,1.39863,1.39863,1.35614,1.35614,161365.37335277,0
+EXPD.US,D,19951117,000000,1.38153,1.38153,1.32166,1.34714,895012.9896618,0
+EXPD.US,D,19951120,000000,1.34714,1.34714,1.32166,1.33035,153859.9130049,0
+EXPD.US,D,19951121,000000,1.34714,1.34714,1.27927,1.27927,656718.67186973,0
+EXPD.US,D,19951122,000000,1.27037,1.30457,1.27037,1.27037,1253396.697146,0
+EXPD.US,D,19951124,000000,1.30457,1.30457,1.27927,1.27927,67548.131067624,0
+EXPD.US,D,19951127,000000,1.29617,1.32166,1.27927,1.32166,5784752.598064,0
+EXPD.US,D,19951128,000000,1.34714,1.35614,1.30457,1.30457,1292798.339846,0
+EXPD.US,D,19951129,000000,1.34714,1.34714,1.30457,1.33035,707379.51715466,0
+EXPD.US,D,19951130,000000,1.33035,1.33035,1.32166,1.33035,268316.15918353,0
+EXPD.US,D,19951201,000000,1.31345,1.32166,1.29617,1.30457,718639.73180277,0
+EXPD.US,D,19951204,000000,1.32166,1.32166,1.29617,1.30457,347122.48077295,0
+EXPD.US,D,19951205,000000,1.32166,1.32166,1.29617,1.30457,114459.28236809,0
+EXPD.US,D,19951206,000000,1.29617,1.32166,1.29617,1.30457,681112.43006344,0
+EXPD.US,D,19951207,000000,1.32166,1.32166,1.29617,1.29617,266440.80615972,0
+EXPD.US,D,19951208,000000,1.29617,1.32166,1.27927,1.27927,780556.74348319,0
+EXPD.US,D,19951211,000000,1.27927,1.29617,1.24508,1.26188,1778770.8249913,0
+EXPD.US,D,19951212,000000,1.26188,1.26188,1.21949,1.24508,465335.50537812,0
+EXPD.US,D,19951213,000000,1.24508,1.32166,1.19361,1.27927,5195583.069325,0
+EXPD.US,D,19951214,000000,1.30457,1.30457,1.27037,1.30457,1746870.5943865,0
+EXPD.US,D,19951215,000000,1.30457,1.34714,1.30457,1.32166,1427894.6019812,0
+EXPD.US,D,19951218,000000,1.31345,1.33035,1.30457,1.32166,525371.0916558,0
+EXPD.US,D,19951219,000000,1.32166,1.37294,1.32166,1.33035,773052.29519847,0
+EXPD.US,D,19951220,000000,1.35614,1.38993,1.33035,1.34714,600429.74338706,0
+EXPD.US,D,19951221,000000,1.34714,1.35614,1.32166,1.33035,515996.35066305,0
+EXPD.US,D,19951222,000000,1.35614,1.38993,1.34714,1.34714,540385.04854099,0
+EXPD.US,D,19951226,000000,1.34714,1.40703,1.34714,1.37294,1292798.339846,0
+EXPD.US,D,19951227,000000,1.38993,1.40703,1.37294,1.38153,114459.28236809,0
+EXPD.US,D,19951228,000000,1.35614,1.37294,1.34714,1.36444,369639.8738797,0
+EXPD.US,D,19951229,000000,1.35614,1.40703,1.34714,1.36444,1940136.1983441,0
+EXPD.US,D,19960102,000000,1.36444,1.37294,1.35614,1.37294,264565.4531359,0
+EXPD.US,D,19960103,000000,1.37294,1.40703,1.35614,1.35614,2852035.4617254,0
+EXPD.US,D,19960104,000000,1.37294,1.38993,1.35614,1.35614,279577.38589478,0
+EXPD.US,D,19960105,000000,1.35614,1.35614,1.33035,1.35614,561025.06449761,0
+EXPD.US,D,19960108,000000,1.35614,1.35614,1.32166,1.33035,298336.98851183,0
+EXPD.US,D,19960109,000000,1.33035,1.33035,1.27927,1.27927,322732.77083186,0
+EXPD.US,D,19960110,000000,1.27037,1.27037,1.21949,1.21949,743030.45380702,0
+EXPD.US,D,19960111,000000,1.23628,1.23628,1.21099,1.23628,577912.35028031,0
+EXPD.US,D,19960112,000000,1.23628,1.29617,1.23628,1.29617,2165296.9725905,0
+EXPD.US,D,19960115,000000,1.30457,1.30457,1.27037,1.30457,146354.45265705,0
+EXPD.US,D,19960116,000000,1.27037,1.28747,1.27037,1.27037,157612.64317884,0
+EXPD.US,D,19960117,000000,1.29617,1.29617,1.23628,1.26188,660471.40204366,0
+EXPD.US,D,19960119,000000,1.26188,1.27037,1.24508,1.26188,949427.57718381,0
+EXPD.US,D,19960122,000000,1.26188,1.27037,1.24508,1.24508,213902.58372467,0
+EXPD.US,D,19960123,000000,1.27037,1.27037,1.24508,1.24508,183881.75439636,0
+EXPD.US,D,19960124,000000,1.24508,1.27037,1.21099,1.21949,804949.48961374,0
+EXPD.US,D,19960125,000000,1.21099,1.24508,1.21099,1.24508,921283.11294248,0
+EXPD.US,D,19960126,000000,1.24508,1.27927,1.21949,1.24508,1319065.4269372,0
+EXPD.US,D,19960129,000000,1.24508,1.24508,1.21949,1.21949,294586.2824642,0
+EXPD.US,D,19960130,000000,1.23628,1.27927,1.23628,1.27037,1283413.4782217,0
+EXPD.US,D,19960131,000000,1.26188,1.27037,1.23628,1.24508,1386615.5821312,0
+EXPD.US,D,19960201,000000,1.26188,1.29617,1.23628,1.27927,881880.45817935,0
+EXPD.US,D,19960202,000000,1.27927,1.30457,1.27927,1.30457,519747.05671067,0
+EXPD.US,D,19960205,000000,1.30457,1.30457,1.30457,1.30457,1881.4254027346,0
+EXPD.US,D,19960206,000000,1.27037,1.30457,1.27037,1.29617,474713.28256033,0
+EXPD.US,D,19960207,000000,1.30457,1.31345,1.29617,1.29617,838725.07324229,0
+EXPD.US,D,19960208,000000,1.29617,1.32166,1.29617,1.32166,589172.56492841,0
+EXPD.US,D,19960209,000000,1.29617,1.32166,1.29617,1.32166,56287.91641952,0
+EXPD.US,D,19960212,000000,1.29617,1.35614,1.29617,1.33035,677359.69988951,0
+EXPD.US,D,19960213,000000,1.32166,1.37294,1.32166,1.33035,726143.16802432,0
+EXPD.US,D,19960214,000000,1.35614,1.37294,1.34714,1.37294,786184.82668092,0
+EXPD.US,D,19960215,000000,1.34714,1.43242,1.34714,1.38993,3377405.541318,0
+EXPD.US,D,19960216,000000,1.38993,1.41553,1.37294,1.39863,1309685.6256287,0
+EXPD.US,D,19960220,000000,1.37294,1.38993,1.36444,1.37294,283327.07987926,0
+EXPD.US,D,19960221,000000,1.35614,1.44122,1.35614,1.42432,2017065.1427834,0
+EXPD.US,D,19960222,000000,1.41553,1.45821,1.41553,1.44122,574160.63216953,0
+EXPD.US,D,19960223,000000,1.46671,1.46671,1.44122,1.46671,1084522.827256,0
+EXPD.US,D,19960226,000000,1.44122,1.46671,1.44122,1.45821,598551.35417378,0
+EXPD.US,D,19960227,000000,1.45821,1.51779,1.44122,1.51779,1658683.4594254,0
+EXPD.US,D,19960228,000000,1.4838,1.56907,1.4838,1.54328,1210236.2518931,0
+EXPD.US,D,19960229,000000,1.52639,1.55198,1.50069,1.52639,1016975.7082515,0
+EXPD.US,D,19960301,000000,1.52639,1.52639,1.4922,1.4922,1187723.9191022,0
+EXPD.US,D,19960304,000000,1.50069,1.50069,1.46671,1.4752,765546.83485061,0
+EXPD.US,D,19960305,000000,1.46671,1.4922,1.46671,1.46671,54415.599585169,0
+EXPD.US,D,19960306,000000,1.4922,1.50069,1.44122,1.44122,1259023.7682806,0
+EXPD.US,D,19960307,000000,1.44962,1.44962,1.40703,1.41553,540385.04854099,0
+EXPD.US,D,19960308,000000,1.37294,1.41553,1.34714,1.41553,1942011.5513678,0
+EXPD.US,D,19960311,000000,1.38993,1.43242,1.37294,1.43242,1435401.0743923,0
+EXPD.US,D,19960312,000000,1.41553,1.44122,1.41553,1.44122,801199.79562926,0
+EXPD.US,D,19960313,000000,1.43242,1.44122,1.40703,1.41553,452198.92564305,0
+EXPD.US,D,19960314,000000,1.40703,1.45821,1.40703,1.44122,986954.87892314,0
+EXPD.US,D,19960315,000000,1.43242,1.44122,1.40703,1.40703,917531.39483171,0
+EXPD.US,D,19960318,000000,1.40703,1.46671,1.40703,1.44122,455951.65581698,0
+EXPD.US,D,19960319,000000,1.44122,1.45821,1.43242,1.44962,990706.59703392,0
+EXPD.US,D,19960320,000000,1.44122,1.45821,1.43242,1.45821,80682.686676386,0
+EXPD.US,D,19960321,000000,1.43242,1.43242,1.37294,1.38153,1371602.6373091,0
+EXPD.US,D,19960322,000000,1.37294,1.38153,1.33885,1.34714,2099623.1824836,0
+EXPD.US,D,19960325,000000,1.33035,1.37294,1.33035,1.35614,637955.02100007,0
+EXPD.US,D,19960326,000000,1.37294,1.40703,1.37294,1.38153,1384738.204981,0
+EXPD.US,D,19960327,000000,1.40703,1.4838,1.40703,1.42432,2152162.4169817,0
+EXPD.US,D,19960328,000000,1.40703,1.44122,1.37294,1.39863,842473.7551636,0
+EXPD.US,D,19960329,000000,1.37294,1.40703,1.36444,1.37294,2009559.6824354,0
+EXPD.US,D,19960401,000000,1.37294,1.41553,1.35614,1.37294,1369723.2360326,0
+EXPD.US,D,19960402,000000,1.41553,1.44122,1.41553,1.43242,1587381.5861207,0
+EXPD.US,D,19960403,000000,1.44122,1.44122,1.43242,1.43242,127589.78972423,0
+EXPD.US,D,19960404,000000,1.43242,1.44122,1.42432,1.43242,2424229.2822129,0
+EXPD.US,D,19960408,000000,1.41553,1.43242,1.40703,1.40703,204519.74622668,0
+EXPD.US,D,19960409,000000,1.40703,1.44122,1.40703,1.42432,814331.31504857,0
+EXPD.US,D,19960410,000000,1.43242,1.44122,1.41553,1.41553,215780.97293794,0
+EXPD.US,D,19960411,000000,1.41553,1.44122,1.41553,1.42432,487848.85023225,0
+EXPD.US,D,19960412,000000,1.43242,1.43242,1.41553,1.42432,1138937.4147779,0
+EXPD.US,D,19960415,000000,1.41553,1.43242,1.38993,1.43242,669854.23954165,0
+EXPD.US,D,19960416,000000,1.40703,1.46671,1.40703,1.45821,1015098.3311013,0
+EXPD.US,D,19960417,000000,1.46671,1.4752,1.44122,1.45821,305844.472986,0
+EXPD.US,D,19960418,000000,1.45821,1.4838,1.44122,1.46671,632325.92573918,0
+EXPD.US,D,19960419,000000,1.46671,1.50069,1.44962,1.46671,1855699.7694306,0
+EXPD.US,D,19960422,000000,1.4838,1.54328,1.46671,1.54328,1850071.6862328,0
+EXPD.US,D,19960423,000000,1.51779,1.51779,1.4838,1.4838,1422264.4946572,0
+EXPD.US,D,19960424,000000,1.51779,1.56907,1.50069,1.54328,1544227.2132468,0
+EXPD.US,D,19960425,000000,1.56907,1.58607,1.54328,1.55198,4542614.0914398,0
+EXPD.US,D,19960426,000000,1.54328,1.56907,1.51779,1.51779,268316.15918353,0
+EXPD.US,D,19960429,000000,1.52639,1.54328,1.51779,1.52639,2099623.1824836,0
+EXPD.US,D,19960430,000000,1.54328,1.55198,1.51779,1.55198,61915.999617265,0
+EXPD.US,D,19960501,000000,1.53478,1.55198,1.52639,1.55198,1075144.0380105,0
+EXPD.US,D,19960502,000000,1.55198,1.55198,1.51779,1.52639,823712.12842025,0
+EXPD.US,D,19960503,000000,1.55198,1.60307,1.50939,1.50939,1638046.4796583,0
+EXPD.US,D,19960506,000000,1.51779,1.55198,1.51779,1.52639,1204609.1807586,0
+EXPD.US,D,19960507,000000,1.52639,1.54328,1.51779,1.52639,422178.09631475,0
+EXPD.US,D,19960508,000000,1.54328,1.54328,1.52639,1.52639,596678.02527628,0
+EXPD.US,D,19960509,000000,1.54328,1.54328,1.52639,1.52639,161365.37335277,0
+EXPD.US,D,19960510,000000,1.51779,1.54328,1.51779,1.54328,204519.74622668,0
+EXPD.US,D,19960513,000000,1.53478,1.56907,1.52639,1.52639,1420387.117507,0
+EXPD.US,D,19960514,000000,1.55198,1.55198,1.52639,1.52639,604179.43737153,0
+EXPD.US,D,19960515,000000,1.53478,1.56907,1.53478,1.55198,1313437.3437395,0
+EXPD.US,D,19960516,000000,1.54328,1.56907,1.52639,1.55198,397784.33812103,0
+EXPD.US,D,19960517,000000,1.54328,1.60307,1.54328,1.60307,2585595.6676288,0
+EXPD.US,D,19960520,000000,1.55198,1.60307,1.55198,1.60307,18762.638806506,0
+EXPD.US,D,19960521,000000,1.55198,1.60307,1.55198,1.60307,1639918.7964926,0
+EXPD.US,D,19960522,000000,1.55198,1.58607,1.55198,1.58607,35652.960778663,0
+EXPD.US,D,19960523,000000,1.55198,1.60307,1.55198,1.60307,1221495.4544781,0
+EXPD.US,D,19960524,000000,1.60307,1.60307,1.56907,1.60307,170747.1987876,0
+EXPD.US,D,19960528,000000,1.56907,1.60307,1.55198,1.55198,313348.92127071,0
+EXPD.US,D,19960529,000000,1.56907,1.56907,1.55198,1.56907,279577.38589478,0
+EXPD.US,D,19960530,000000,1.58607,1.60307,1.58607,1.60307,3032164.4859478,0
+EXPD.US,D,19960531,000000,1.61185,1.62855,1.58607,1.62025,288958.19926646,0
+EXPD.US,D,19960603,000000,1.62855,1.62855,1.60307,1.62855,230789.86950736,0
+EXPD.US,D,19960604,000000,1.63735,1.65424,1.61185,1.63735,985077.50177302,0
+EXPD.US,D,19960605,000000,1.65424,1.69683,1.62855,1.66284,996337.71642113,0
+EXPD.US,D,19960606,000000,1.66284,1.67994,1.61185,1.61185,574160.63216953,0
+EXPD.US,D,19960607,000000,1.61185,1.61185,1.58607,1.60307,73181.274581136,0
+EXPD.US,D,19960610,000000,1.58607,1.58607,1.58607,1.58607,369639.8738797,0
+EXPD.US,D,19960611,000000,1.61185,1.61185,1.56907,1.56907,234542.59968129,0
+EXPD.US,D,19960612,000000,1.56038,1.58607,1.56038,1.56038,80682.686676386,0
+EXPD.US,D,19960613,000000,1.56907,1.56907,1.53478,1.53478,150106.17076782,0
+EXPD.US,D,19960614,000000,1.56038,1.56038,1.53478,1.53478,125713.42463726,0
+EXPD.US,D,19960617,000000,1.53478,1.53478,1.53478,1.53478,13134.555608763,0
+EXPD.US,D,19960618,000000,1.56038,1.56038,1.53478,1.55198,24394.770256866,0
+EXPD.US,D,19960619,000000,1.56038,1.59437,1.53478,1.57757,333987.92516419,0
+EXPD.US,D,19960620,000000,1.56038,1.62855,1.56038,1.61185,733649.64043534,0
+EXPD.US,D,19960621,000000,1.62855,1.66284,1.60307,1.66284,2289133.0200777,0
+EXPD.US,D,19960624,000000,1.67994,1.73082,1.66284,1.69683,2110883.3971317,0
+EXPD.US,D,19960625,000000,1.72262,1.72262,1.63735,1.64565,814331.31504857,0
+EXPD.US,D,19960626,000000,1.65424,1.65424,1.60307,1.60307,333987.92516419,0
+EXPD.US,D,19960627,000000,1.58607,1.61185,1.56907,1.59437,709256.89430478,0
+EXPD.US,D,19960628,000000,1.60307,1.62855,1.58607,1.62855,519747.05671067,0
+EXPD.US,D,19960701,000000,1.62855,1.66284,1.61185,1.61185,1150197.629426,0
+EXPD.US,D,19960702,000000,1.62855,1.62855,1.58607,1.61185,1016975.7082515,0
+EXPD.US,D,19960703,000000,1.60307,1.62855,1.58607,1.61185,985077.50177302,0
+EXPD.US,D,19960705,000000,1.60307,1.61185,1.60307,1.61185,97565.924206466,0
+EXPD.US,D,19960708,000000,1.60307,1.62855,1.58607,1.61185,73181.274581136,0
+EXPD.US,D,19960709,000000,1.61185,1.62855,1.60307,1.62025,733649.64043534,0
+EXPD.US,D,19960710,000000,1.62855,1.63735,1.60307,1.61185,502857.74680167,0
+EXPD.US,D,19960711,000000,1.61185,1.62855,1.58607,1.58607,711130.22320228,0
+EXPD.US,D,19960712,000000,1.61185,1.62025,1.53478,1.56038,2219708.5239231,0
+EXPD.US,D,19960715,000000,1.54328,1.56038,1.53478,1.53478,955058.69657102,0
+EXPD.US,D,19960716,000000,1.54328,1.54328,1.46671,1.46671,467207.82221247,0
+EXPD.US,D,19960717,000000,1.4838,1.55198,1.4838,1.54328,2763845.2905749,0
+EXPD.US,D,19960718,000000,1.56038,1.59437,1.54328,1.55198,2572460.0999569,0
+EXPD.US,D,19960719,000000,1.55198,1.56038,1.53478,1.53478,76931.980628762,0
+EXPD.US,D,19960722,000000,1.54328,1.56038,1.4838,1.50939,506610.4769756,0
+EXPD.US,D,19960723,000000,1.51779,1.53478,1.43242,1.4838,1234631.0221501,0
+EXPD.US,D,19960724,000000,1.4838,1.4922,1.46671,1.4752,722390.43785039,0
+EXPD.US,D,19960725,000000,1.46671,1.4922,1.45821,1.46671,1317188.049787,0
+EXPD.US,D,19960726,000000,1.45821,1.4922,1.45821,1.4922,1137061.049691,0
+EXPD.US,D,19960729,000000,1.4838,1.51779,1.45821,1.4838,1701839.8564257,0
+EXPD.US,D,19960730,000000,1.51779,1.51779,1.4838,1.4922,4842831.4932912,0
+EXPD.US,D,19960731,000000,1.46671,1.50939,1.46671,1.50939,1219620.1014543,0
+EXPD.US,D,19960801,000000,1.51779,1.56038,1.4922,1.55198,1578001.7848122,0
+EXPD.US,D,19960802,000000,1.58607,1.62855,1.56038,1.61185,891261.27155102,0
+EXPD.US,D,19960805,000000,1.61185,1.70543,1.61185,1.67124,2572460.0999569,0
+EXPD.US,D,19960806,000000,1.67994,1.73962,1.66284,1.67994,4184236.4563345,0
+EXPD.US,D,19960807,000000,1.69683,1.72262,1.67124,1.70543,1013222.9780775,0
+EXPD.US,D,19960808,000000,1.69683,1.69683,1.67994,1.67994,604179.43737153,0
+EXPD.US,D,19960809,000000,1.67994,1.69683,1.65424,1.66284,574160.63216953,0
+EXPD.US,D,19960812,000000,1.66284,1.69683,1.65424,1.66284,1739368.1702281,0
+EXPD.US,D,19960813,000000,1.65424,1.65424,1.62025,1.62025,425928.80236237,0
+EXPD.US,D,19960814,000000,1.62855,1.63735,1.60307,1.62855,591046.90588907,0
+EXPD.US,D,19960815,000000,1.62855,1.69683,1.61185,1.66284,1771264.3525802,0
+EXPD.US,D,19960816,000000,1.69683,1.73962,1.67994,1.72262,2422354.9412522,0
+EXPD.US,D,19960819,000000,1.73962,1.73962,1.69683,1.70543,1326571.8993482,0
+EXPD.US,D,19960820,000000,1.69683,1.70543,1.65424,1.65424,786184.82668092,0
+EXPD.US,D,19960821,000000,1.63735,1.66284,1.62855,1.66284,1210236.2518931,0
+EXPD.US,D,19960822,000000,1.65424,1.67994,1.65424,1.65424,521618.36148187,0
+EXPD.US,D,19960823,000000,1.67994,1.70543,1.67994,1.69683,651091.60073514,0
+EXPD.US,D,19960826,000000,1.67994,1.72262,1.65424,1.69683,1093907.6888802,0
+EXPD.US,D,19960827,000000,1.70543,1.70543,1.67994,1.69683,4820315.1122477,0
+EXPD.US,D,19960828,000000,1.67994,1.70543,1.66284,1.67124,491598.54421672,0
+EXPD.US,D,19960829,000000,1.67994,1.70543,1.65424,1.67994,1153948.3354736,0
+EXPD.US,D,19960830,000000,1.67994,1.73082,1.67994,1.72262,1153948.3354736,0
+EXPD.US,D,19960903,000000,1.70543,1.72262,1.67994,1.69683,1048871.8906036,0
+EXPD.US,D,19960904,000000,1.69683,1.72262,1.69683,1.72262,73181.274581136,0
+EXPD.US,D,19960905,000000,1.69683,1.72262,1.67994,1.69683,609811.56882189,0
+EXPD.US,D,19960906,000000,1.69683,1.73082,1.67994,1.72262,1176464.7165173,0
+EXPD.US,D,19960909,000000,1.73082,1.7908,1.70543,1.75661,1865079.5707391,0
+EXPD.US,D,19960910,000000,1.75661,1.75661,1.73082,1.75661,607932.16754546,0
+EXPD.US,D,19960911,000000,1.73962,1.75661,1.72262,1.74831,275822.63159454,0
+EXPD.US,D,19960912,000000,1.74831,1.74831,1.72262,1.72262,1007594.8948798,0
+EXPD.US,D,19960913,000000,1.72262,1.74831,1.69683,1.73962,1487936.2606379,0
+EXPD.US,D,19960916,000000,1.73962,1.73962,1.72262,1.73962,151984.5599811,0
+EXPD.US,D,19960917,000000,1.73962,1.73962,1.72262,1.73962,307718.81394666,0
+EXPD.US,D,19960918,000000,1.73962,1.7822,1.72262,1.73962,617317.02916976,0
+EXPD.US,D,19960919,000000,1.75661,1.81639,1.73082,1.81639,1880090.4914349,0
+EXPD.US,D,19960920,000000,1.7908,1.91855,1.7908,1.87607,2259114.2148756,0
+EXPD.US,D,19960923,000000,1.85038,1.91855,1.81639,1.86748,2784487.3306578,0
+EXPD.US,D,19960924,000000,1.86748,1.86748,1.7908,1.86748,2234719.4446188,0
+EXPD.US,D,19960925,000000,1.87607,1.91855,1.83329,1.88447,834971.3310052,0
+EXPD.US,D,19960926,000000,1.86748,1.86748,1.81639,1.85038,1078894.7440582,0
+EXPD.US,D,19960927,000000,1.85038,1.87607,1.83329,1.84198,217656.32596176,0
+EXPD.US,D,19960930,000000,1.87607,1.87607,1.85038,1.85038,333987.92516419,0
+EXPD.US,D,19961001,000000,1.85038,1.88447,1.80759,1.84198,1326571.8993482,0
+EXPD.US,D,19961002,000000,1.80759,1.85038,1.80759,1.85038,99443.301356586,0
+EXPD.US,D,19961003,000000,1.83329,1.87607,1.80759,1.84198,1594888.0585318,0
+EXPD.US,D,19961004,000000,1.87607,1.90176,1.85038,1.89297,1707469.9637497,0
+EXPD.US,D,19961007,000000,1.90176,1.90176,1.81639,1.85038,1065760.1884495,0
+EXPD.US,D,19961008,000000,2.00393,2.20016,1.98703,2.09779,9984004.0233468,0
+EXPD.US,D,19961009,000000,2.11479,2.15757,2.0806,2.09779,4276175.3094063,0
+EXPD.US,D,19961010,000000,2.0806,2.12309,2.0806,2.11479,2773231.1642622,0
+EXPD.US,D,19961011,000000,2.12309,2.14878,2.0806,2.14878,2071477.706179,0
+EXPD.US,D,19961014,000000,2.16568,2.21725,2.12309,2.20016,1761884.5512718,0
+EXPD.US,D,19961015,000000,2.21725,2.23385,2.17446,2.18316,1033861.981971,0
+EXPD.US,D,19961016,000000,2.17446,2.23385,2.17446,2.20016,1187723.9191022,0
+EXPD.US,D,19961017,000000,2.21725,2.24285,2.17446,2.18316,1729986.3447933,0
+EXPD.US,D,19961018,000000,2.21725,2.21725,2.17446,2.18316,1335952.7127199,0
+EXPD.US,D,19961021,000000,2.21725,2.21725,2.17446,2.20016,1838813.4957111,0
+EXPD.US,D,19961022,000000,2.17446,2.21725,2.17446,2.20016,656718.67186973,0
+EXPD.US,D,19961023,000000,2.20016,2.21725,2.18316,2.18316,1167081.8790193,0
+EXPD.US,D,19961024,000000,2.21725,2.21725,2.18316,2.20016,752413.291305,0
+EXPD.US,D,19961025,000000,2.18316,2.20016,2.18316,2.18316,810580.60900095,0
+EXPD.US,D,19961028,000000,2.18316,2.21725,2.18316,2.18316,315222.25016822,0
+EXPD.US,D,19961029,000000,2.18316,2.21725,2.18316,2.18316,60044.694846067,0
+EXPD.US,D,19961030,000000,2.21725,2.21725,2.18316,2.20016,531005.24723247,0
+EXPD.US,D,19961031,000000,2.23385,2.23385,2.18316,2.20016,945671.81082043,0
+EXPD.US,D,19961101,000000,2.21725,2.21725,2.14878,2.18316,2326662.3459432,0
+EXPD.US,D,19961104,000000,2.21725,2.21725,2.18316,2.20016,418424.35407766,0
+EXPD.US,D,19961105,000000,2.25984,2.26824,2.17446,2.20836,3062187.3394024,0
+EXPD.US,D,19961106,000000,2.21725,2.21725,2.09779,2.11479,2908326.4143343,0
+EXPD.US,D,19961107,000000,2.12309,2.17446,2.11479,2.14878,714887.00162883,0
+EXPD.US,D,19961108,000000,2.17446,2.17446,2.13179,2.14878,3084702.7083829,0
+EXPD.US,D,19961111,000000,2.15757,2.16568,2.13179,2.14878,225159.76218331,0
+EXPD.US,D,19961112,000000,2.13179,2.16568,2.13179,2.16568,178250.63500915,0
+EXPD.US,D,19961113,000000,2.16568,2.16568,2.13179,2.14878,3589437.8323346,0
+EXPD.US,D,19961114,000000,2.14878,2.17446,2.13179,2.16568,1649301.6339906,0
+EXPD.US,D,19961115,000000,2.18316,2.23385,2.14878,2.20016,1022604.8035123,0
+EXPD.US,D,19961118,000000,2.18316,2.31102,2.18316,2.28543,3101587.9700392,0
+EXPD.US,D,19961119,000000,2.29353,2.36191,2.26824,2.32781,1928875.983696,0
+EXPD.US,D,19961120,000000,2.32781,2.34491,2.29353,2.31102,1135186.7087303,0
+EXPD.US,D,19961121,000000,2.29353,2.32781,2.27664,2.27664,652965.9416958,0
+EXPD.US,D,19961122,000000,2.31102,2.31102,2.20016,2.31102,1073265.6487973,0
+EXPD.US,D,19961125,000000,2.31102,2.3706,2.27664,2.3706,3013401.8471413,0
+EXPD.US,D,19961126,000000,2.32781,2.41329,2.32781,2.34491,2215957.8178754,0
+EXPD.US,D,19961127,000000,2.379,2.396,2.32781,2.36191,1058253.7160384,0
+EXPD.US,D,19961129,000000,2.36191,2.36191,2.32781,2.33641,230789.86950736,0
+EXPD.US,D,19961202,000000,2.33641,2.379,2.33641,2.36191,956932.02546852,0
+EXPD.US,D,19961203,000000,2.36191,2.43888,2.34491,2.379,2015187.7656332,0
+EXPD.US,D,19961204,000000,2.396,2.41329,2.33641,2.34491,2731948.0961595,0
+EXPD.US,D,19961205,000000,2.33641,2.36191,2.29353,2.32781,936294.03363821,0
+EXPD.US,D,19961206,000000,2.26824,2.29353,2.25984,2.29353,333987.92516419,0
+EXPD.US,D,19961209,000000,2.29353,2.41329,2.29353,2.396,1988921.6906052,0
+EXPD.US,D,19961210,000000,2.3878,2.43039,2.36191,2.379,3139115.2717786,0
+EXPD.US,D,19961211,000000,2.32781,2.379,2.31102,2.379,1202735.8518611,0
+EXPD.US,D,19961212,000000,2.3878,2.3878,2.33641,2.34491,652965.9416958,0
+EXPD.US,D,19961213,000000,2.31102,2.31102,2.23385,2.29353,507547.64745593,0
+EXPD.US,D,19961216,000000,2.33641,2.33641,2.25984,2.25984,274883.43698791,0
+EXPD.US,D,19961217,000000,2.23385,2.23385,2.14878,2.18316,490662.38579954,0
+EXPD.US,D,19961218,000000,2.20016,2.27664,2.16568,2.20016,645459.46928478,0
+EXPD.US,D,19961219,000000,2.20016,2.20016,2.0724,2.10629,1963586.7136785,0
+EXPD.US,D,19961220,000000,2.14878,2.25984,2.13179,2.24285,2064911.4404378,0
+EXPD.US,D,19961223,000000,2.24285,2.34491,2.19126,2.27664,1355656.5702593,0
+EXPD.US,D,19961224,000000,2.31102,2.31102,2.23385,2.27664,680171.2113305,0
+EXPD.US,D,19961226,000000,2.27664,2.31102,2.25984,2.25984,305844.472986,0
+EXPD.US,D,19961227,000000,2.23385,2.31102,2.18316,2.25984,416546.97692754,0
+EXPD.US,D,19961230,000000,2.21725,2.3878,2.21725,2.379,886568.33470731,0
+EXPD.US,D,19961231,000000,2.33641,2.43039,2.32781,2.41329,1221495.4544781,0
+EXPD.US,D,19970102,000000,2.3878,2.48166,2.34491,2.41329,1502011.0229164,0
+EXPD.US,D,19970103,000000,2.48166,2.48166,2.396,2.396,349938.04046655,0
+EXPD.US,D,19970106,000000,2.43888,2.45587,2.32781,2.36191,2549006.548433,0
+EXPD.US,D,19970107,000000,2.33641,2.34491,2.20016,2.27664,624822.48951761,0
+EXPD.US,D,19970108,000000,2.24285,2.29353,2.19126,2.23385,390277.86571001,0
+EXPD.US,D,19970109,000000,2.20016,2.25984,2.20016,2.23385,2432674.9492305,0
+EXPD.US,D,19970110,000000,2.23385,2.25984,2.18316,2.23385,377145.33422756,0
+EXPD.US,D,19970113,000000,2.20016,2.25984,2.20016,2.22565,1102349.3076452,0
+EXPD.US,D,19970114,000000,2.19126,2.31102,2.19126,2.23385,485971.47308213,0
+EXPD.US,D,19970115,000000,2.31102,2.31102,2.25984,2.26824,274883.43698791,0
+EXPD.US,D,19970116,000000,2.27664,2.32781,2.25984,2.27664,866868.52542047,0
+EXPD.US,D,19970117,000000,2.27664,2.33641,2.20016,2.25984,690495.26756143,0
+EXPD.US,D,19970120,000000,2.20016,2.23385,2.16568,2.20016,358383.70748421,0
+EXPD.US,D,19970121,000000,2.16568,2.27664,2.16568,2.23385,522559.58021482,0
+EXPD.US,D,19970122,000000,2.25984,2.33641,2.25984,2.32781,418424.35407766,0
+EXPD.US,D,19970123,000000,2.32781,2.33641,2.25984,2.25984,1881968.8806481,0
+EXPD.US,D,19970124,000000,2.25984,2.31102,2.25984,2.31102,767423.19993757,0
+EXPD.US,D,19970127,000000,2.31102,2.31102,2.25984,2.31102,703628.81110703,0
+EXPD.US,D,19970128,000000,2.31102,2.31102,2.24285,2.24285,1042307.6489887,0
+EXPD.US,D,19970129,000000,2.27664,2.27664,2.24285,2.26824,1032922.7873643,0
+EXPD.US,D,19970130,000000,2.27664,2.27664,2.24285,2.24285,391217.06031665,0
+EXPD.US,D,19970131,000000,2.27664,2.29353,2.24285,2.26824,592922.25891289,0
+EXPD.US,D,19970203,000000,2.25984,2.41329,2.24285,2.396,1452287.3481118,0
+EXPD.US,D,19970204,000000,2.396,2.43888,2.36191,2.41329,1195228.3673869,0
+EXPD.US,D,19970205,000000,2.43888,2.65191,2.36191,2.59223,1174589.3634934,0
+EXPD.US,D,19970206,000000,2.57524,2.72869,2.57524,2.62641,3306108.7283291,0
+EXPD.US,D,19970207,000000,2.57524,2.62641,2.36191,2.3878,1600517.1537926,0
+EXPD.US,D,19970210,000000,2.41329,2.41329,2.31102,2.33641,1520773.6617229,0
+EXPD.US,D,19970211,000000,2.41329,2.52395,2.3878,2.396,1007594.8948798,0
+EXPD.US,D,19970212,000000,2.43888,2.52395,2.3878,2.48976,1060134.129378,0
+EXPD.US,D,19970213,000000,2.52395,2.65191,2.49856,2.54125,1929812.1421131,0
+EXPD.US,D,19970214,000000,2.57524,2.57524,2.47287,2.47287,350875.21094688,0
+EXPD.US,D,19970218,000000,2.47287,2.52395,2.41329,2.43039,356505.31827094,0
+EXPD.US,D,19970219,000000,2.41329,2.43888,2.396,2.41329,453137.10818653,0
+EXPD.US,D,19970220,000000,2.43888,2.47287,2.396,2.47287,601367.92593054,0
+EXPD.US,D,19970221,000000,2.47287,2.47287,2.396,2.45587,564776.78260839,0
+EXPD.US,D,19970224,000000,2.396,2.47287,2.396,2.45587,571346.08453908,0
+EXPD.US,D,19970225,000000,2.47287,2.47287,2.43039,2.47287,1228065.7684719,0
+EXPD.US,D,19970226,000000,2.45587,2.48976,2.3878,2.3878,1499194.4511596,0
+EXPD.US,D,19970227,000000,2.379,2.54125,2.379,2.48976,541323.23108448,0
+EXPD.US,D,19970228,000000,2.52395,2.66041,2.47287,2.62641,1123928.5182085,0
+EXPD.US,D,19970303,000000,2.58374,2.65191,2.52395,2.59223,1147383.0817956,0
+EXPD.US,D,19970304,000000,2.62641,2.65191,2.57524,2.62641,481280.56036471,0
+EXPD.US,D,19970305,000000,2.62641,2.6773,2.57524,2.6773,1758130.8090346,0
+EXPD.US,D,19970306,000000,2.6773,2.70319,2.57524,2.70319,3137238.9066916,0
+EXPD.US,D,19970307,000000,2.70319,2.88204,2.70319,2.77147,2854850.0093558,0
+EXPD.US,D,19970310,000000,2.85654,2.85654,2.77986,2.84825,2268495.0282473,0
+EXPD.US,D,19970311,000000,2.84825,3.01868,2.82235,3.01868,3817410.1180221,0
+EXPD.US,D,19970312,000000,2.9846,3.03588,2.93321,2.93321,2869859.9179884,0
+EXPD.US,D,19970313,000000,2.96741,2.96741,2.85654,2.91632,1624908.88786,0
+EXPD.US,D,19970314,000000,2.91632,2.91632,2.82235,2.87373,2080859.5316139,0
+EXPD.US,D,19970317,000000,2.88204,2.88204,2.82235,2.82235,2887686.3983778,0
+EXPD.US,D,19970318,000000,2.82235,2.88204,2.82235,2.82235,2228151.1547513,0
+EXPD.US,D,19970319,000000,2.82235,2.87373,2.82235,2.82235,1922312.7541442,0
+EXPD.US,D,19970320,000000,2.83945,2.87373,2.82235,2.82235,3369905.1412859,0
+EXPD.US,D,19970321,000000,2.82235,2.85654,2.6773,2.80556,1062946.6528821,0
+EXPD.US,D,19970324,000000,2.80556,2.91632,2.62641,2.66041,1798468.6101518,0
+EXPD.US,D,19970325,000000,2.6861,2.75457,2.59223,2.65191,1934503.0548305,0
+EXPD.US,D,19970326,000000,2.62641,2.6773,2.48976,2.54125,744906.81889398,0
+EXPD.US,D,19970327,000000,2.54125,2.54125,2.3878,2.43888,2420477.5641022,0
+EXPD.US,D,19970331,000000,2.47287,2.59223,2.3878,2.52395,644522.29880445,0
+EXPD.US,D,19970401,000000,2.52395,2.6773,2.52395,2.59223,605120.65610447,0
+EXPD.US,D,19970402,000000,2.59223,2.62641,2.3878,2.396,1168021.0736259,0
+EXPD.US,D,19970403,000000,2.41329,2.47287,2.3878,2.43039,1429768.9429419,0
+EXPD.US,D,19970404,000000,2.47287,2.62641,2.3878,2.53265,1183030.9822584,0
+EXPD.US,D,19970407,000000,2.59223,2.60942,2.45587,2.45587,220469.86152905,0
+EXPD.US,D,19970408,000000,2.45587,2.48976,2.41329,2.41329,336804.49692094,0
+EXPD.US,D,19970409,000000,2.41329,2.64351,2.41329,2.64351,773989.4656788,0
+EXPD.US,D,19970410,000000,2.64351,2.6773,2.59223,2.62641,287080.82211635,0
+EXPD.US,D,19970411,000000,2.6773,2.6773,2.47287,2.49856,768360.3704179,0
+EXPD.US,D,19970414,000000,2.47287,2.52395,2.41329,2.43039,749597.73161139,0
+EXPD.US,D,19970415,000000,2.47287,2.48976,2.41329,2.45587,523498.77482145,0
+EXPD.US,D,19970416,000000,2.41329,2.48976,2.396,2.43039,641708.76323715,0
+EXPD.US,D,19970417,000000,2.43039,2.59223,2.396,2.48166,781494.92602667,0
+EXPD.US,D,19970418,000000,2.53265,2.70319,2.47287,2.65191,1695272.5786213,0
+EXPD.US,D,19970421,000000,2.65191,2.91632,2.65191,2.83945,4749954.4576758,0
+EXPD.US,D,19970422,000000,2.88204,2.92482,2.82235,2.87373,3014340.0296848,0
+EXPD.US,D,19970423,000000,2.91632,2.91632,2.70319,2.77986,1897920.0080136,0
+EXPD.US,D,19970424,000000,2.85654,2.85654,2.75457,2.78836,1159575.4066083,0
+EXPD.US,D,19970425,000000,2.75457,2.82235,2.73728,2.75457,1790967.1980566,0
+EXPD.US,D,19970428,000000,2.78836,2.78836,2.57524,2.62641,1199920.2921675,0
+EXPD.US,D,19970429,000000,2.65191,2.6773,2.62641,2.6773,776804.01330925,0
+EXPD.US,D,19970430,000000,2.70319,2.75457,2.57524,2.62641,716761.34258949,0
+EXPD.US,D,19970501,000000,2.62641,2.70319,2.59223,2.64351,1554548.2332883,0
+EXPD.US,D,19970502,000000,2.6773,2.75457,2.6773,2.73728,1110791.9384734,0
+EXPD.US,D,19970505,000000,2.75457,2.78836,2.6861,2.72869,2069600.329029,0
+EXPD.US,D,19970506,000000,2.72869,2.77147,2.6861,2.6861,1288106.4150654,0
+EXPD.US,D,19970507,000000,2.72019,2.72019,2.62641,2.62641,2085551.4563945,0
+EXPD.US,D,19970508,000000,2.77147,2.88204,2.70319,2.84825,2086488.6268747,0
+EXPD.US,D,19970509,000000,2.83945,2.91632,2.77986,2.84825,1213992.0182566,0
+EXPD.US,D,19970512,000000,2.88204,2.88204,2.82235,2.85654,1034800.1645145,0
+EXPD.US,D,19970513,000000,2.85654,2.9929,2.82235,2.9929,1939197.0037374,0
+EXPD.US,D,19970514,000000,2.9929,3.04427,2.96741,2.9846,2084615.2979772,0
+EXPD.US,D,19970515,000000,2.96741,3.03588,2.96741,3.01868,568528.50071917,0
+EXPD.US,D,19970516,000000,3.04427,3.12085,2.9929,3.05277,1256211.2447765,0
+EXPD.US,D,19970519,000000,3.06997,3.18043,3.05277,3.14655,1865079.5707391,0
+EXPD.US,D,19970520,000000,3.18043,3.23181,3.08686,3.12965,1148318.2281496,0
+EXPD.US,D,19970521,000000,3.14655,3.14655,2.93321,2.9846,1551732.6735947,0
+EXPD.US,D,19970522,000000,2.9846,3.09536,2.91632,3.01868,1591136.340421,0
+EXPD.US,D,19970523,000000,3.04427,3.08686,2.96741,3.04427,880005.10515554,0
+EXPD.US,D,19970527,000000,3.09536,3.09536,2.9929,3.05277,571346.08453908,0
+EXPD.US,D,19970528,000000,3.05277,3.05277,3.01868,3.03588,5765990.9713206,0
+EXPD.US,D,19970529,000000,3.01868,3.05277,2.9846,3.00178,868744.89050743,0
+EXPD.US,D,19970530,000000,2.9846,3.03588,2.9846,3.03588,1549859.3446971,0
+EXPD.US,D,19970602,000000,3.06117,3.08686,2.9846,3.06997,211089.04815737,0
+EXPD.US,D,19970603,000000,3.03588,3.09536,3.03588,3.06997,410921.92991925,0
+EXPD.US,D,19970604,000000,3.06997,3.06997,2.9929,3.01868,618253.18758692,0
+EXPD.US,D,19970605,000000,3.03588,3.03588,2.91632,2.95051,490662.38579954,0
+EXPD.US,D,19970606,000000,2.89942,2.94211,2.84825,2.84825,1387553.7646747,0
+EXPD.US,D,19970609,000000,2.83945,2.91632,2.83945,2.89942,782437.15682276,0
+EXPD.US,D,19970610,000000,2.89942,2.96741,2.85654,2.95051,3187899.7519766,0
+EXPD.US,D,19970611,000000,2.95051,3.03588,2.93321,3.01868,3111905.9538913,0
+EXPD.US,D,19970612,000000,3.03588,3.12965,3.00178,3.00178,743969.64841365,0
+EXPD.US,D,19970613,000000,3.06997,3.12965,3.01868,3.03588,1338767.2603503,0
+EXPD.US,D,19970616,000000,3.00178,3.06997,2.95051,2.9846,478469.04892372,0
+EXPD.US,D,19970617,000000,2.96741,3.03588,2.96741,3.03588,400597.87368832,0
+EXPD.US,D,19970618,000000,2.9929,3.06117,2.9846,3.01868,299275.17105531,0
+EXPD.US,D,19970619,000000,3.06117,3.06117,2.9846,3.00178,872499.64480767,0
+EXPD.US,D,19970620,000000,3.00178,3.00178,2.95051,2.9846,376204.11549461,0
+EXPD.US,D,19970623,000000,2.96741,3.06117,2.96741,2.9929,793691.29909195,0
+EXPD.US,D,19970624,000000,3.00178,3.05277,3.00178,3.03588,703628.81110703,0
+EXPD.US,D,19970625,000000,3.00178,3.06117,3.00178,3.06117,4612980.8183904,0
+EXPD.US,D,19970626,000000,3.03588,3.08686,2.9846,3.01868,1102349.3076452,0
+EXPD.US,D,19970627,000000,2.96741,3.03588,2.96741,3.03588,991644.7795774,0
+EXPD.US,D,19970630,000000,3.00178,3.01868,2.91632,2.9846,2089304.1865684,0
+EXPD.US,D,19970701,000000,2.9929,3.03588,2.96741,3.02718,1287167.2204588,0
+EXPD.US,D,19970702,000000,2.9929,3.12965,2.9929,3.09536,422178.09631475,0
+EXPD.US,D,19970703,000000,3.12965,3.19772,3.09536,3.13805,606996.00912829,0
+EXPD.US,D,19970707,000000,3.14655,3.22322,3.14655,3.21472,267382.02489266,0
+EXPD.US,D,19970708,000000,3.18043,3.42785,3.18043,3.42785,829344.25987061,0
+EXPD.US,D,19970709,000000,3.47083,3.47923,3.40236,3.40236,880005.10515554,0
+EXPD.US,D,19970710,000000,3.39396,3.44514,3.30839,3.30839,479405.2073409,0
+EXPD.US,D,19970711,000000,3.34258,3.34258,3.26581,3.2829,1117362.2524672,0
+EXPD.US,D,19970714,000000,3.30839,3.45334,3.30839,3.35977,740215.90617656,0
+EXPD.US,D,19970715,000000,3.41096,3.48763,3.35977,3.47923,777744.21997904,0
+EXPD.US,D,19970716,000000,3.44514,3.47923,3.41096,3.47923,486908.64356245,0
+EXPD.US,D,19970717,000000,3.44514,3.47923,3.34258,3.35977,645459.46928478,0
+EXPD.US,D,19970718,000000,3.40236,3.40236,3.18043,3.23181,1346272.7206982,0
+EXPD.US,D,19970721,000000,3.26581,3.35977,3.25731,3.33418,320854.38161858,0
+EXPD.US,D,19970722,000000,3.26581,3.57289,3.26581,3.50492,780556.74348319,0
+EXPD.US,D,19970723,000000,3.51322,3.76903,3.51322,3.68377,2141839.372814,0
+EXPD.US,D,19970724,000000,3.62408,3.67517,3.62408,3.67517,2711308.0802029,0
+EXPD.US,D,19970725,000000,3.62408,3.77733,3.62408,3.64967,1827555.3051892,0
+EXPD.US,D,19970728,000000,3.63278,3.69226,3.62408,3.64967,513178.76684314,0
+EXPD.US,D,19970729,000000,3.64967,3.67517,3.61528,3.64967,3216983.4108245,0
+EXPD.US,D,19970730,000000,3.62408,4.07603,3.62408,4.07603,2752591.1483057,0
+EXPD.US,D,19970731,000000,3.99066,4.05054,3.8627,3.98236,2294764.1394649,0
+EXPD.US,D,19970801,000000,3.91418,3.98236,3.90559,3.96517,477527.83019078,0
+EXPD.US,D,19970804,000000,3.91418,4.00795,3.91418,3.99066,576973.15567367,0
+EXPD.US,D,19970805,000000,4.08443,4.11002,3.76053,3.88859,1970156.0156092,0
+EXPD.US,D,19970806,000000,3.91418,3.91418,3.76053,3.76903,2122135.5152745,0
+EXPD.US,D,19970807,000000,3.77733,3.77733,3.50492,3.64967,2616555.6915637,0
+EXPD.US,D,19970808,000000,3.57289,3.76053,3.50492,3.65827,1611771.2960619,0
+EXPD.US,D,19970811,000000,3.65827,3.71776,3.62408,3.70095,333049.74262071,0
+EXPD.US,D,19970812,000000,3.62408,3.70095,3.62408,3.62408,3705773.4797897,0
+EXPD.US,D,19970813,000000,3.64967,3.70095,3.58989,3.68377,1684955.6068325,0
+EXPD.US,D,19970814,000000,3.70095,3.83741,3.70095,3.82022,1940136.1983441,0
+EXPD.US,D,19970815,000000,3.83741,3.91418,3.77733,3.88859,418424.35407766,0
+EXPD.US,D,19970818,000000,3.91418,3.91418,3.80322,3.87999,1108916.5854497,0
+EXPD.US,D,19970819,000000,3.90559,3.91418,3.80322,3.8627,1213050.7995236,0
+EXPD.US,D,19970820,000000,3.80322,3.93108,3.80322,3.88859,904395.82715979,0
+EXPD.US,D,19970821,000000,3.93938,3.99066,3.8714,3.93938,509427.04873236,0
+EXPD.US,D,19970822,000000,3.90559,3.93938,3.8627,3.88859,1067636.5535364,0
+EXPD.US,D,19970825,000000,3.8627,3.93108,3.8627,3.93108,1406315.3914179,0
+EXPD.US,D,19970826,000000,3.88859,3.99066,3.88859,3.93938,912840.48211429,0
+EXPD.US,D,19970827,000000,3.93938,3.96517,3.88859,3.88859,563841.63625437,0
+EXPD.US,D,19970828,000000,3.89679,3.93108,3.84581,3.88859,967252.03344684,0
+EXPD.US,D,19970829,000000,3.84581,3.88859,3.82022,3.84581,459703.37392776,0
+EXPD.US,D,19970902,000000,3.84581,3.8627,3.83741,3.83741,724267.8150005,0
+EXPD.US,D,19970903,000000,3.8714,3.93108,3.83741,3.93108,335864.29025115,0
+EXPD.US,D,19970904,000000,3.91418,3.93938,3.8714,3.93108,958812.43880811,0
+EXPD.US,D,19970905,000000,3.93108,3.94808,3.8714,3.93108,1022604.8035123,0
+EXPD.US,D,19970908,000000,3.90559,3.94808,3.88859,3.93938,1542346.7999073,0
+EXPD.US,D,19970909,000000,3.91418,3.93938,3.88859,3.93108,930663.92631416,0
+EXPD.US,D,19970910,000000,3.93108,3.98236,3.91418,3.93938,1770326.1700368,0
+EXPD.US,D,19970911,000000,3.98236,3.98236,3.91418,3.93938,1743118.8762758,0
+EXPD.US,D,19970912,000000,3.91418,4.18699,3.91418,4.18699,662345.74300432,0
+EXPD.US,D,19970915,000000,4.22948,4.40861,4.20399,4.30625,1638982.6380755,0
+EXPD.US,D,19970916,000000,4.34034,4.38323,4.1529,4.37443,1135186.7087303,0
+EXPD.US,D,19970917,000000,4.40003,4.4512,4.32325,4.40003,418424.35407766,0
+EXPD.US,D,19970918,000000,4.40003,4.62155,4.36593,4.42551,1064824.0300322,0
+EXPD.US,D,19970919,000000,4.36593,4.62155,4.36593,4.61335,1318128.2564569,0
+EXPD.US,D,19970922,000000,4.62155,4.80099,4.53658,4.78369,1282478.3318677,0
+EXPD.US,D,19970923,000000,4.78369,5.00552,4.64744,4.71561,3926240.3051293,0
+EXPD.US,D,19970924,000000,4.72401,4.72401,4.30625,4.40861,1265591.046085,0
+EXPD.US,D,19970925,000000,4.42551,4.42551,4.1529,4.34034,1117362.2524672,0
+EXPD.US,D,19970926,000000,4.36593,4.44251,4.30625,4.44251,237357.14731175,0
+EXPD.US,D,19970929,000000,4.44251,4.44251,4.30625,4.37443,65671.765980657,0
+EXPD.US,D,19970930,000000,4.40861,4.51089,4.30625,4.40003,464392.26251886,0
+EXPD.US,D,19971001,000000,4.40861,4.54498,4.38323,4.4683,138848.99230918,0
+EXPD.US,D,19971002,000000,4.4683,4.78369,4.4683,4.69002,852798.82345768,0
+EXPD.US,D,19971003,000000,4.78369,4.98832,4.57046,4.64744,1047936.7442495,0
+EXPD.US,D,19971006,000000,4.72401,4.72401,4.48539,4.64744,784309.47365712,0
+EXPD.US,D,19971007,000000,4.57046,4.7667,4.57046,4.72401,803074.13658993,0
+EXPD.US,D,19971008,000000,4.86046,5.11648,4.83488,4.97133,1216803.5296975,0
+EXPD.US,D,19971009,000000,4.86046,5.01381,4.83488,5.01381,2348240.5444434,0
+EXPD.US,D,19971010,000000,5.01381,5.01381,4.93734,5.00552,643585.12832412,0
+EXPD.US,D,19971013,000000,5.01381,5.08229,4.97133,5.0736,965377.69248619,0
+EXPD.US,D,19971014,000000,5.03111,5.08229,4.99702,5.01381,1015098.3311013,0
+EXPD.US,D,19971015,000000,5.01381,5.0736,4.72401,4.83488,864057.01397948,0
+EXPD.US,D,19971016,000000,4.86906,4.86906,4.62155,4.62155,2305081.1112537,0
+EXPD.US,D,19971017,000000,4.62155,4.72401,4.1529,4.36593,3133487.1885808,0
+EXPD.US,D,19971020,000000,4.4683,4.51089,4.36593,4.4512,1567682.7888971,0
+EXPD.US,D,19971021,000000,4.42551,4.4767,4.26376,4.30625,642647.95784379,0
+EXPD.US,D,19971022,000000,4.25497,4.57046,4.25497,4.57046,692366.57233262,0
+EXPD.US,D,19971023,000000,4.36593,4.36593,4.01635,4.13571,4155152.7974866,0
+EXPD.US,D,19971024,000000,4.20399,4.30625,3.54731,3.97357,6350471.6114685,0
+EXPD.US,D,19971027,000000,3.83741,3.99066,3.57289,3.76053,2339792.8532994,0
+EXPD.US,D,19971028,000000,3.54731,4.22948,3.41096,4.09333,4507906.3976467,0
+EXPD.US,D,19971029,000000,4.20399,4.22948,3.73494,3.76053,5217164.3040146,0
+EXPD.US,D,19971030,000000,3.67517,3.83741,3.57289,3.67517,1884783.4282785,0
+EXPD.US,D,19971031,000000,3.67517,3.8627,3.67517,3.8627,1420387.117507,0
+EXPD.US,D,19971103,000000,3.8714,3.8714,3.70095,3.77733,3854001.2613443,0
+EXPD.US,D,19971104,000000,4.03334,4.08443,3.88859,4.01635,918469.57737519,0
+EXPD.US,D,19971105,000000,4.05894,4.30625,3.91418,4.29775,957867.17182256,0
+EXPD.US,D,19971106,000000,4.30625,4.36593,4.22948,4.34034,2032078.0876054,0
+EXPD.US,D,19971107,000000,4.1698,4.25497,3.99066,4.11862,453137.10818653,0
+EXPD.US,D,19971110,000000,3.99066,4.1698,3.99066,4.1698,1669940.6378841,0
+EXPD.US,D,19971111,000000,4.1698,4.25497,4.1529,4.22948,737402.37060927,0
+EXPD.US,D,19971112,000000,4.11862,4.1698,3.80322,3.90559,1046060.3791626,0
+EXPD.US,D,19971113,000000,3.83741,3.96517,3.83741,3.83741,1154886.5180171,0
+EXPD.US,D,19971114,000000,3.93938,3.93938,3.84581,3.91418,303030.93741871,0
+EXPD.US,D,19971117,000000,3.93108,4.18699,3.82022,4.07603,1262776.4984545,0
+EXPD.US,D,19971118,000000,4.1698,4.1698,4.07603,4.11862,1036677.5416646,0
+EXPD.US,D,19971119,000000,4.11862,4.11862,3.93938,3.96517,1087337.3748864,0
+EXPD.US,D,19971120,000000,3.96517,4.11862,3.96517,4.09333,772112.08852868,0
+EXPD.US,D,19971121,000000,4.05054,4.1698,4.05054,4.07603,733649.64043534,0
+EXPD.US,D,19971124,000000,4.08443,4.09333,3.98236,3.98236,82559.051763352,0
+EXPD.US,D,19971125,000000,3.96517,4.09333,3.93938,3.94808,2913953.485469,0
+EXPD.US,D,19971126,000000,4.07603,4.07603,3.93938,3.97357,322732.77083186,0
+EXPD.US,D,19971128,000000,4.08443,4.09333,3.95657,4.09333,117270.79380907,0
+EXPD.US,D,19971201,000000,4.09333,4.20399,4.05054,4.20399,567593.35436515,0
+EXPD.US,D,19971202,000000,4.22098,4.22098,3.99066,4.07603,1131431.9544301,0
+EXPD.US,D,19971203,000000,4.00795,4.1614,4.00795,4.12712,534756.96534325,0
+EXPD.US,D,19971204,000000,4.20399,4.22098,4.07603,4.10162,320854.38161858,0
+EXPD.US,D,19971205,000000,4.17839,4.17839,4.07603,4.17839,503796.94140831,0
+EXPD.US,D,19971208,000000,4.17839,4.22948,4.11002,4.22098,885632.17629013,0
+EXPD.US,D,19971209,000000,4.1529,4.22948,4.1529,4.22948,2334164.7701017,0
+EXPD.US,D,19971210,000000,4.22948,4.22948,4.1529,4.22948,605120.65610447,0
+EXPD.US,D,19971211,000000,4.22948,4.22948,3.93938,4.03334,3712336.7093415,0
+EXPD.US,D,19971212,000000,4.03334,4.08443,3.98236,4.05894,504736.13601494,0
+EXPD.US,D,19971215,000000,3.97357,4.08443,3.97357,3.97357,945671.81082043,0
+EXPD.US,D,19971216,000000,4.05054,4.07603,3.93938,4.07603,1300303.8001938,0
+EXPD.US,D,19971217,000000,4.00795,4.08443,3.88859,3.99066,1247763.5536325,0
+EXPD.US,D,19971218,000000,3.93938,3.99066,3.62408,3.68377,722390.43785039,0
+EXPD.US,D,19971219,000000,3.65827,3.8627,3.35977,3.74344,4094173.9683496,0
+EXPD.US,D,19971222,000000,3.74344,3.88859,3.74344,3.76903,2234719.4446188,0
+EXPD.US,D,19971223,000000,3.76053,3.8627,3.69226,3.69226,1670878.8204276,0
+EXPD.US,D,19971224,000000,3.69226,3.82862,3.69226,3.72654,139787.17485266,0
+EXPD.US,D,19971226,000000,3.84581,3.8627,3.71776,3.71776,99443.301356586,0
+EXPD.US,D,19971229,000000,3.74344,3.84581,3.71776,3.76053,1150197.629426,0
+EXPD.US,D,19971230,000000,3.88859,4.05054,3.76053,3.93938,2035825.7574636,0
+EXPD.US,D,19971231,000000,4.00795,4.1441,3.88859,4.05054,1092967.4822104,0
+EXPD.US,D,19980102,000000,4.05054,4.1441,4.01635,4.10162,766481.98120463,0
+EXPD.US,D,19980105,000000,4.12712,4.1441,3.93938,4.03334,263626.25852926,0
+EXPD.US,D,19980106,000000,3.97357,4.05894,3.97357,4.01635,2679411.8978508,0
+EXPD.US,D,19980107,000000,4.03334,4.03334,3.81162,3.93108,409979.69912315,0
+EXPD.US,D,19980108,000000,3.93938,3.93938,3.82862,3.84581,1558298.9393359,0
+EXPD.US,D,19980109,000000,3.91418,3.91418,3.76053,3.80322,1521711.8442664,0
+EXPD.US,D,19980112,000000,3.78633,3.78633,3.64108,3.68377,1001968.8358083,0
+EXPD.US,D,19980113,000000,3.64108,3.70095,3.64108,3.64108,1978599.6585006,0
+EXPD.US,D,19980114,000000,3.69226,3.69226,3.57289,3.62408,1196167.5619935,0
+EXPD.US,D,19980115,000000,3.58989,3.64108,3.57289,3.57289,1468236.451351,0
+EXPD.US,D,19980116,000000,3.61528,3.69226,3.53032,3.68377,1706530.7691431,0
+EXPD.US,D,19980120,000000,3.69226,3.82862,3.66687,3.78633,2071477.706179,0
+EXPD.US,D,19980121,000000,3.64108,3.76903,3.64108,3.76903,1622093.3281665,0
+EXPD.US,D,19980122,000000,3.68377,3.76903,3.68377,3.74344,441878.91766473,0
+EXPD.US,D,19980123,000000,3.68377,3.76903,3.44514,3.54731,1861329.8767546,0
+EXPD.US,D,19980126,000000,3.47923,3.58989,3.41096,3.41096,2351052.0558844,0
+EXPD.US,D,19980127,000000,3.44514,3.44514,3.14655,3.23181,3453402.3755928,0
+EXPD.US,D,19980128,000000,3.20602,3.35977,3.15513,3.26581,2938347.2436627,0
+EXPD.US,D,19980129,000000,3.30839,3.32568,3.24891,3.32568,4648629.7309165,0
+EXPD.US,D,19980130,000000,3.32568,3.32568,3.20602,3.26581,3054679.8549282,0
+EXPD.US,D,19980202,000000,3.39396,3.52192,3.30009,3.39396,2459881.2309284,0
+EXPD.US,D,19980203,000000,3.47923,3.47923,3.41096,3.47083,3931868.3883271,0
+EXPD.US,D,19980204,000000,3.47083,3.66687,3.44514,3.66687,8457599.2422368,0
+EXPD.US,D,19980205,000000,3.68377,3.68377,3.54731,3.55601,1311561.9907156,0
+EXPD.US,D,19980206,000000,3.54731,3.62408,3.54731,3.59879,1424140.8597442,0
+EXPD.US,D,19980209,000000,3.59879,3.8627,3.59879,3.83741,1454162.7011356,0
+EXPD.US,D,19980210,000000,4.05054,4.1614,3.93938,4.1441,5091448.855251,0
+EXPD.US,D,19980211,000000,4.11862,4.41721,4.05054,4.40003,4339974.7585527,0
+EXPD.US,D,19980212,000000,4.29775,4.41721,4.28916,4.40861,3909353.0193466,0
+EXPD.US,D,19980213,000000,4.32325,4.4512,4.30625,4.37443,1191475.637213,0
+EXPD.US,D,19980217,000000,4.43421,4.51948,4.37443,4.51089,3101587.9700392,0
+EXPD.US,D,19980218,000000,4.4683,4.72401,4.33184,4.43421,5417930.3080042,0
+EXPD.US,D,19980219,000000,4.38323,4.4683,4.17839,4.22098,2957110.8945323,0
+EXPD.US,D,19980220,000000,4.19539,4.41721,4.10162,4.41721,1296552.082083,0
+EXPD.US,D,19980223,000000,4.41721,4.41721,4.30625,4.40003,260811.71089882,0
+EXPD.US,D,19980224,000000,4.40003,4.62155,4.33184,4.49369,1414760.0463725,0
+EXPD.US,D,19980225,000000,4.49369,4.68143,4.44251,4.54498,1019795.3161977,0
+EXPD.US,D,19980226,000000,4.51948,4.59615,4.28916,4.41721,617317.02916976,0
+EXPD.US,D,19980227,000000,4.27207,4.41721,4.26376,4.26376,969128.39853381,0
+EXPD.US,D,19980302,000000,4.28916,4.30625,4.17839,4.23818,1738425.9394321,0
+EXPD.US,D,19980303,000000,4.26376,4.28916,4.20399,4.28916,628572.18350209,0
+EXPD.US,D,19980304,000000,4.20399,4.28916,4.20399,4.26376,633262.08415634,0
+EXPD.US,D,19980305,000000,4.20399,4.27207,4.20399,4.22098,410921.92991925,0
+EXPD.US,D,19980306,000000,4.27207,4.30625,4.26376,4.30625,1077016.3548449,0
+EXPD.US,D,19980309,000000,4.28916,4.36593,4.22948,4.22948,960683.74357931,0
+EXPD.US,D,19980310,000000,4.23818,4.33184,4.23818,4.26376,575097.80264986,0
+EXPD.US,D,19980311,000000,4.22948,4.4683,4.22948,4.30625,1048871.8906036,0
+EXPD.US,D,19980312,000000,4.30625,4.30625,4.17839,4.22948,1426953.3832483,0
+EXPD.US,D,19980313,000000,4.22948,4.33184,4.19539,4.22948,447505.98879932,0
+EXPD.US,D,19980316,000000,4.26376,4.36593,4.26376,4.34894,351812.38142721,0
+EXPD.US,D,19980317,000000,4.26376,4.34894,4.26376,4.28916,145415.25805041,0
+EXPD.US,D,19980318,000000,4.34894,4.57046,4.28916,4.57046,2031138.8929987,0
+EXPD.US,D,19980319,000000,4.51948,4.54498,4.4767,4.51948,969128.39853381,0
+EXPD.US,D,19980320,000000,4.4767,4.61335,4.4767,4.51089,686739.50119803,0
+EXPD.US,D,19980323,000000,4.62155,4.62155,4.41721,4.57046,3825855.7850397,0
+EXPD.US,D,19980324,000000,4.51948,4.53658,4.4512,4.51948,2235660.6633517,0
+EXPD.US,D,19980325,000000,4.51948,4.51948,4.41721,4.4512,2393269.258278,0
+EXPD.US,D,19980326,000000,4.36593,4.40861,4.22948,4.37443,9390140.545701,0
+EXPD.US,D,19980327,000000,4.30625,4.4512,4.30625,4.4512,483158.94957799,0
+EXPD.US,D,19980330,000000,4.38323,4.4767,4.38323,4.44251,901580.26746619,0
+EXPD.US,D,19980331,000000,4.4767,4.51948,4.43421,4.51089,626696.83047827,0
+EXPD.US,D,19980401,000000,4.51089,4.69852,4.43421,4.69002,1118297.3988213,0
+EXPD.US,D,19980402,000000,4.71561,4.83488,4.66453,4.78369,1356591.7166133,0
+EXPD.US,D,19980403,000000,4.78369,4.86906,4.78369,4.78369,938171.41078833,0
+EXPD.US,D,19980406,000000,4.71561,4.86906,4.69852,4.7667,269255.35379017,0
+EXPD.US,D,19980407,000000,4.79229,4.79229,4.71561,4.71561,1293735.5103264,0
+EXPD.US,D,19980408,000000,4.78369,4.78369,4.69002,4.7581,378083.51677105,0
+EXPD.US,D,19980409,000000,4.7667,4.83488,4.72401,4.83488,1271221.1534091,0
+EXPD.US,D,19980413,000000,4.7581,4.86906,4.7581,4.84367,2113696.9326989,0
+EXPD.US,D,19980414,000000,4.86906,5.0736,4.86906,5.00552,1228065.7684719,0
+EXPD.US,D,19980415,000000,4.93734,5.0567,4.90305,5.0567,738338.52902644,0
+EXPD.US,D,19980416,000000,5.0567,5.0567,4.84367,4.90305,782437.15682276,0
+EXPD.US,D,19980417,000000,4.90305,4.97133,4.86906,4.97133,207333.28179398,0
+EXPD.US,D,19980420,000000,4.97133,4.97133,4.90305,4.95424,204519.74622668,0
+EXPD.US,D,19980421,000000,4.88626,4.97133,4.88626,4.95424,740215.90617656,0
+EXPD.US,D,19980422,000000,4.97133,4.99702,4.88626,4.99702,822772.93381361,0
+EXPD.US,D,19980423,000000,4.99702,4.99702,4.91175,4.92885,1840685.8125454,0
+EXPD.US,D,19980424,000000,4.91175,4.91175,4.62155,4.7581,571346.08453908,0
+EXPD.US,D,19980427,000000,4.69002,4.69002,4.37443,4.41721,2759154.3778575,0
+EXPD.US,D,19980428,000000,4.43421,4.59615,4.43421,4.51948,4447862.7148637,0
+EXPD.US,D,19980429,000000,4.51089,4.54498,4.51089,4.53658,871559.43813789,0
+EXPD.US,D,19980430,000000,4.62155,4.62155,4.41721,4.4683,1391308.5189749,0
+EXPD.US,D,19980501,000000,4.44251,4.49369,4.38323,4.40003,894075.81918148,0
+EXPD.US,D,19980504,000000,4.40003,4.51089,4.40003,4.49369,3771442.2095809,0
+EXPD.US,D,19980505,000000,4.51948,4.51948,4.41721,4.41721,1633353.5428146,0
+EXPD.US,D,19980506,000000,4.51948,4.54498,4.38323,4.51089,1441026.1214005,0
+EXPD.US,D,19980507,000000,4.4767,4.62155,4.4767,4.61335,1840685.8125454,0
+EXPD.US,D,19980508,000000,4.72401,4.72401,4.51089,4.54498,2569646.5643896,0
+EXPD.US,D,19980511,000000,4.51948,4.58776,4.36593,4.36593,1699026.3208583,0
+EXPD.US,D,19980512,000000,4.36593,4.36593,4.1614,4.36593,2203761.4448101,0
+EXPD.US,D,19980513,000000,4.34894,4.44251,4.28916,4.33184,2768537.2153554,0
+EXPD.US,D,19980514,000000,4.30625,4.34034,4.17839,4.19539,1293735.5103264,0
+EXPD.US,D,19980515,000000,4.22098,4.26376,4.1614,4.22098,609811.56882189,0
+EXPD.US,D,19980518,000000,4.22098,4.22948,4.17839,4.22098,1365975.5661745,0
+EXPD.US,D,19980519,000000,4.22948,4.29775,4.19539,4.29775,1588319.7686642,0
+EXPD.US,D,19980520,000000,4.29775,4.29775,4.1529,4.19539,2484271.9529326,0
+EXPD.US,D,19980521,000000,4.19539,4.19539,4.05894,4.1529,2981500.6044734,0
+EXPD.US,D,19980522,000000,4.1614,4.36593,4.1529,4.31465,4852212.3066629,0
+EXPD.US,D,19980526,000000,4.41721,4.41721,4.19539,4.23818,4993877.8707288,0
+EXPD.US,D,19980527,000000,4.22948,4.22948,4.10162,4.10162,5387909.4786759,0
+EXPD.US,D,19980528,000000,4.19539,4.22948,4.07603,4.1698,3201035.3196484,0
+EXPD.US,D,19980529,000000,4.18699,4.22098,4.12712,4.20399,1295611.8754133,0
+EXPD.US,D,19980601,000000,4.1614,4.1614,4.07603,4.07603,1355656.5702593,0
+EXPD.US,D,19980602,000000,4.12712,4.1698,4.07603,4.12712,1211175.4464998,0
+EXPD.US,D,19980603,000000,4.18699,4.26376,4.11862,4.22948,710195.07684826,0
+EXPD.US,D,19980604,000000,4.29775,4.31465,4.18699,4.26376,1806915.2892326,0
+EXPD.US,D,19980605,000000,4.26376,4.35734,4.22948,4.35734,348062.68744274,0
+EXPD.US,D,19980608,000000,4.36593,4.36593,4.22948,4.24648,695183.14408938,0
+EXPD.US,D,19980609,000000,4.26376,4.31465,4.24648,4.29775,712070.42987208,0
+EXPD.US,D,19980610,000000,4.26376,4.28916,4.24648,4.25497,1277783.3708976,0
+EXPD.US,D,19980611,000000,4.22098,4.22948,4.18699,4.22098,1642736.3803125,0
+EXPD.US,D,19980612,000000,4.18699,4.22098,4.1614,4.22098,1340642.6133742,0
+EXPD.US,D,19980615,000000,4.1614,4.1614,4.04194,4.10162,477527.83019078,0
+EXPD.US,D,19980616,000000,4.05054,4.20399,4.05054,4.19539,389340.69522968,0
+EXPD.US,D,19980617,000000,4.19539,4.26376,4.19539,4.24648,2133397.7540489,0
+EXPD.US,D,19980618,000000,4.20399,4.24648,4.1441,4.1441,307718.81394666,0
+EXPD.US,D,19980619,000000,4.18699,4.24648,4.18699,4.22948,1406315.3914179,0
+EXPD.US,D,19980622,000000,4.21229,4.24648,4.20399,4.24648,806824.84263755,0
+EXPD.US,D,19980623,000000,4.22098,4.4595,4.22098,4.43421,1594888.0585318,0
+EXPD.US,D,19980624,000000,4.44251,4.4595,4.39143,4.4595,544140.81490438,0
+EXPD.US,D,19980625,000000,4.44251,4.4595,4.39143,4.42551,1547979.9434207,0
+EXPD.US,D,19980626,000000,4.4595,4.56226,4.37443,4.44251,1314375.5262829,0
+EXPD.US,D,19980629,000000,4.36593,4.48539,4.36593,4.48539,725208.0216703,0
+EXPD.US,D,19980630,000000,4.48539,4.63034,4.36593,4.63034,378083.51677105,0
+EXPD.US,D,19980701,000000,4.50249,4.62155,4.50249,4.58776,789937.55685486,0
+EXPD.US,D,19980702,000000,4.50249,4.68143,4.50249,4.68143,838725.07324229,0
+EXPD.US,D,19980706,000000,4.65574,4.80929,4.60455,4.79229,707379.51715466,0
+EXPD.US,D,19980707,000000,4.68143,5.01381,4.68143,4.73271,1608961.8087472,0
+EXPD.US,D,19980708,000000,4.89475,4.89475,4.70692,4.79229,104136.23820031,0
+EXPD.US,D,19980709,000000,4.73271,4.82638,4.68143,4.80099,192322.36109825,0
+EXPD.US,D,19980710,000000,4.82638,4.83488,4.66453,4.66453,309595.17903362,0
+EXPD.US,D,19980713,000000,4.80099,4.80099,4.53658,4.54498,1550794.4910512,0
+EXPD.US,D,19980714,000000,4.51948,4.57886,4.48539,4.51948,1333138.1650894,0
+EXPD.US,D,19980715,000000,4.50249,4.66453,4.4767,4.66453,737402.37060927,0
+EXPD.US,D,19980716,000000,4.56226,4.70692,4.56226,4.65574,270191.51220735,0
+EXPD.US,D,19980717,000000,4.70692,4.7581,4.58776,4.73271,333987.92516419,0
+EXPD.US,D,19980720,000000,4.7581,4.86906,4.69002,4.7581,816206.66807238,0
+EXPD.US,D,19980721,000000,4.86906,4.86906,4.63034,4.73271,242047.04796601,0
+EXPD.US,D,19980722,000000,4.73271,4.73271,4.57886,4.60455,1082650.5104216,0
+EXPD.US,D,19980723,000000,4.62155,4.68143,4.54498,4.57886,354626.92905766,0
+EXPD.US,D,19980724,000000,4.60455,4.63034,4.57886,4.57886,73181.274581136,0
+EXPD.US,D,19980727,000000,4.70692,4.70692,4.28916,4.57886,513178.76684314,0
+EXPD.US,D,19980728,000000,4.50249,4.58776,4.28916,4.31465,1146443.8871889,0
+EXPD.US,D,19980729,000000,4.31465,4.41721,4.28916,4.33184,2414846.444715,0
+EXPD.US,D,19980730,000000,4.27207,4.36593,4.22948,4.34034,2431736.7666871,0
+EXPD.US,D,19980731,000000,4.36593,4.36593,4.1614,4.19539,1942950.7459745,0
+EXPD.US,D,19980803,000000,4.1614,4.1614,3.99945,4.07603,1957021.4600004,0
+EXPD.US,D,19980804,000000,4.20399,4.41721,4.02475,4.10162,2549943.7189133,0
+EXPD.US,D,19980805,000000,4.05894,4.1614,3.81162,3.87999,4448800.8974072,0
+EXPD.US,D,19980806,000000,3.93938,3.99945,3.83741,3.99066,7090684.4814556,0
+EXPD.US,D,19980807,000000,4.02475,4.02475,3.91418,3.95657,5963945.4638692,0
+EXPD.US,D,19980810,000000,3.97357,3.99945,3.83741,3.88859,2668156.7435185,0
+EXPD.US,D,19980811,000000,3.83741,3.83741,3.76053,3.78633,997275.89896461,0
+EXPD.US,D,19980812,000000,3.90559,3.93938,3.83741,3.90559,2331352.2465975,0
+EXPD.US,D,19980813,000000,3.88859,3.88859,3.80322,3.80322,1727171.7971629,0
+EXPD.US,D,19980814,000000,3.8543,3.8543,3.61528,3.68377,2694422.8185465,0
+EXPD.US,D,19980817,000000,3.59879,3.76053,3.59879,3.65827,4052892.9243732,0
+EXPD.US,D,19980818,000000,3.69226,3.82862,3.65827,3.74344,1670878.8204276,0
+EXPD.US,D,19980819,000000,3.81162,3.81162,3.58139,3.58139,2620308.4217377,0
+EXPD.US,D,19980820,000000,3.68377,3.68377,3.45334,3.55601,1521711.8442664,0
+EXPD.US,D,19980821,000000,3.52192,3.58989,3.47923,3.55601,2459881.2309284,0
+EXPD.US,D,19980824,000000,3.58989,3.61528,3.55601,3.58989,1744994.2292996,0
+EXPD.US,D,19980825,000000,3.64108,3.66687,3.56441,3.56441,368699.6672099,0
+EXPD.US,D,19980826,000000,3.55601,3.62408,3.53871,3.61528,1800345.9873019,0
+EXPD.US,D,19980827,000000,3.52192,3.58139,3.45334,3.51322,3884959.2611529,0
+EXPD.US,D,19980828,000000,3.45334,3.58139,3.45334,3.48763,2226277.8258538,0
+EXPD.US,D,19980831,000000,3.50492,3.55601,2.80556,2.92482,10517819.769957,0
+EXPD.US,D,19980901,000000,2.86504,3.10416,2.86504,3.08686,7159172.819193,0
+EXPD.US,D,19980902,000000,3.11236,3.18043,3.01868,3.18043,2124018.9648035,0
+EXPD.US,D,19980903,000000,3.10416,3.15513,3.06997,3.08686,1723416.0307995,0
+EXPD.US,D,19980904,000000,3.18043,3.18043,3.06997,3.16383,739275.69950678,0
+EXPD.US,D,19980908,000000,3.19772,3.44514,3.19772,3.41946,1578001.7848122,0
+EXPD.US,D,19980909,000000,3.2829,3.36827,2.95891,3.05277,1726230.5784299,0
+EXPD.US,D,19980910,000000,3.05277,3.10416,2.95891,3.10416,1088276.569493,0
+EXPD.US,D,19980911,000000,3.07846,3.36827,3.07846,3.16383,2188748.4999881,0
+EXPD.US,D,19980914,000000,3.18043,3.30839,3.18043,3.26581,1074203.8313408,0
+EXPD.US,D,19980915,000000,3.26581,3.26581,3.14655,3.16383,1511390.8242249,0
+EXPD.US,D,19980916,000000,3.16383,3.30839,3.14655,3.21472,566655.17182167,0
+EXPD.US,D,19980917,000000,3.16383,3.26581,3.10416,3.18043,1048871.8906036,0
+EXPD.US,D,19980918,000000,3.15513,3.19772,3.05277,3.07846,1160516.6253412,0
+EXPD.US,D,19980921,000000,3.05277,3.07846,3.01868,3.05277,248617.36195984,0
+EXPD.US,D,19980922,000000,3.05277,3.24891,3.05277,3.23181,653906.14836559,0
+EXPD.US,D,19980923,000000,3.23181,3.30009,3.14655,3.21472,917531.39483171,0
+EXPD.US,D,19980924,000000,3.15513,3.26581,3.10416,3.12965,361195.21892519,0
+EXPD.US,D,19980925,000000,3.11236,3.15513,2.90772,2.95891,1228065.7684719,0
+EXPD.US,D,19980928,000000,3.01009,3.01009,2.83945,2.85654,2288194.8375342,0
+EXPD.US,D,19980929,000000,2.85654,2.89942,2.62641,2.81405,1921373.5595376,0
+EXPD.US,D,19980930,000000,2.86504,2.91632,2.73728,2.91632,2292887.7743779,0
+EXPD.US,D,19981001,000000,2.81405,2.95051,2.75457,2.89942,851859.62885105,0
+EXPD.US,D,19981002,000000,2.95051,2.95051,2.81405,2.82235,4713365.33848,0
+EXPD.US,D,19981005,000000,2.89942,2.89942,2.81405,2.81405,770237.74756802,0
+EXPD.US,D,19981006,000000,2.82235,2.88204,2.73728,2.73728,1353778.1810461,0
+EXPD.US,D,19981007,000000,2.70319,2.83945,2.70319,2.82235,640769.56863052,0
+EXPD.US,D,19981008,000000,2.6946,2.83945,2.61792,2.83945,1383799.0103744,0
+EXPD.US,D,19981009,000000,2.83945,3.03588,2.77147,3.03588,653906.14836559,0
+EXPD.US,D,19981012,000000,3.03588,3.10416,3.01009,3.05277,1168021.0736259,0
+EXPD.US,D,19981013,000000,3.05277,3.07846,2.96741,3.06997,4171101.9007257,0
+EXPD.US,D,19981014,000000,3.06117,3.24891,3.02718,3.22322,2592164.9695595,0
+EXPD.US,D,19981015,000000,3.15513,3.34258,3.15513,3.30839,825590.51763353,0
+EXPD.US,D,19981016,000000,3.2829,3.55601,3.2829,3.55601,832155.7713116,0
+EXPD.US,D,19981019,000000,3.47083,3.8714,3.47083,3.83741,869682.06098776,0
+EXPD.US,D,19981020,000000,3.81162,4.04194,3.76053,3.78633,959748.59722529,0
+EXPD.US,D,19981021,000000,3.73494,3.83741,3.64108,3.68377,1165208.5501217,0
+EXPD.US,D,19981022,000000,3.62408,3.68377,3.58989,3.64108,1104224.6606691,0
+EXPD.US,D,19981023,000000,3.65827,3.68377,3.19772,3.41946,4737758.0846106,0
+EXPD.US,D,19981026,000000,3.36827,3.52192,3.36827,3.51322,292707.89325094,0
+EXPD.US,D,19981027,000000,3.50492,3.53871,3.39396,3.39396,680171.2113305,0
+EXPD.US,D,19981028,000000,3.36827,3.39396,3.18043,3.19772,1037614.7121449,0
+EXPD.US,D,19981029,000000,3.18043,3.34258,3.18043,3.34258,1181157.653361,0
+EXPD.US,D,19981030,000000,3.36827,3.64108,3.36827,3.56441,1790967.1980566,0
+EXPD.US,D,19981102,000000,3.64108,3.68377,3.51322,3.64108,1813482.567037,0
+EXPD.US,D,19981103,000000,3.65827,3.65827,3.58989,3.58989,2742273.1644536,0
+EXPD.US,D,19981104,000000,3.58989,3.89679,3.58989,3.8714,3430888.0186755,0
+EXPD.US,D,19981105,000000,3.8543,3.98236,3.74344,3.96517,661408.57252399,0
+EXPD.US,D,19981106,000000,3.98236,4.1614,3.87999,4.10162,1576122.3835358,0
+EXPD.US,D,19981109,000000,4.19539,4.19539,3.99945,3.99945,360259.06050802,0
+EXPD.US,D,19981110,000000,3.98236,4.05054,3.93938,3.99945,542263.43775426,0
+EXPD.US,D,19981111,000000,4.05894,4.07603,3.73494,3.80322,1125801.847106,0
+EXPD.US,D,19981112,000000,3.91418,3.91418,3.78633,3.89679,177313.46452883,0
+EXPD.US,D,19981113,000000,3.78633,3.88859,3.73494,3.74344,2795745.5211795,0
+EXPD.US,D,19981116,000000,3.76903,3.93108,3.68377,3.78633,331174.38959689,0
+EXPD.US,D,19981117,000000,3.80322,3.82862,3.70936,3.72654,373392.60405363,0
+EXPD.US,D,19981118,000000,3.69226,3.90559,3.68377,3.90559,256118.77405509,0
+EXPD.US,D,19981119,000000,3.99945,4.04194,3.93938,4.04194,474713.28256033,0
+EXPD.US,D,19981120,000000,3.98236,4.01635,3.8543,3.8543,872499.64480767,0
+EXPD.US,D,19981123,000000,3.89679,4.01635,3.8714,4.01635,823712.12842025,0
+EXPD.US,D,19981124,000000,3.93938,4.11862,3.91418,4.09333,1555483.3796423,0
+EXPD.US,D,19981125,000000,4.11002,4.11002,3.99945,4.05894,606056.81452165,0
+EXPD.US,D,19981127,000000,4.11862,4.11862,4.02475,4.07603,37528.313802475,0
+EXPD.US,D,19981130,000000,4.04194,4.11862,4.04194,4.05054,1280600.9547175,0
+EXPD.US,D,19981201,000000,4.05054,4.11002,4.04194,4.08443,903458.65667945,0
+EXPD.US,D,19981202,000000,4.05054,4.05054,3.84581,3.98236,2018001.3012005,0
+EXPD.US,D,19981203,000000,3.97357,4.02475,3.92248,3.98236,422178.09631475,0
+EXPD.US,D,19981204,000000,3.92248,4.00795,3.89679,4.00795,703628.81110703,0
+EXPD.US,D,19981207,000000,3.90559,4.00795,3.89679,3.94808,281448.69066598,0
+EXPD.US,D,19981208,000000,3.94808,3.97357,3.79463,3.79463,354626.92905766,0
+EXPD.US,D,19981209,000000,3.81162,3.90559,3.73494,3.73494,283327.07987926,0
+EXPD.US,D,19981210,000000,3.72654,3.80322,3.47923,3.57289,1456039.0662226,0
+EXPD.US,D,19981211,000000,3.54731,3.62408,3.54731,3.58139,456887.81423415,0
+EXPD.US,D,19981214,000000,3.47923,3.63278,3.39396,3.51322,1497318.0860727,0
+EXPD.US,D,19981215,000000,3.47923,3.58989,3.47923,3.56441,555394.95717356,0
+EXPD.US,D,19981216,000000,3.56441,3.58989,3.44514,3.47923,466269.63966898,0
+EXPD.US,D,19981217,000000,3.52192,3.55601,3.44514,3.51322,389340.69522968,0
+EXPD.US,D,19981218,000000,3.52192,3.84581,3.52192,3.73494,2653142.7866333,0
+EXPD.US,D,19981221,000000,3.81162,3.81162,3.58139,3.61528,681112.43006344,0
+EXPD.US,D,19981222,000000,3.68377,3.68377,3.52192,3.58139,940984.94635562,0
+EXPD.US,D,19981223,000000,3.73494,4.1698,3.65827,4.11862,2289133.0200777,0
+EXPD.US,D,19981224,000000,4.06763,4.36593,4.06763,4.36593,1116421.0337343,0
+EXPD.US,D,19981228,000000,4.32325,4.40003,4.11862,4.32325,1452287.3481118,0
+EXPD.US,D,19981229,000000,4.32325,4.36593,4.30625,4.36593,2062094.8686811,0
+EXPD.US,D,19981230,000000,4.29775,4.36593,4.29775,4.34894,1558298.9393359,0
+EXPD.US,D,19981231,000000,4.36593,4.55348,4.23818,4.41721,1085461.0097994,0
+EXPD.US,D,19990104,000000,4.40003,4.57046,4.29775,4.29775,1093907.6888802,0
+EXPD.US,D,19990105,000000,4.29775,4.39143,4.27207,4.33184,951301.91814448,0
+EXPD.US,D,19990106,000000,4.32325,4.57046,4.32325,4.54498,1197105.7445371,0
+EXPD.US,D,19990107,000000,4.40003,4.65574,4.40003,4.62155,1681203.8887217,0
+EXPD.US,D,19990108,000000,4.55348,4.67293,4.43421,4.59615,1729044.1139972,0
+EXPD.US,D,19990111,000000,4.52818,4.7667,4.52818,4.71561,1001025.5929491,0
+EXPD.US,D,19990112,000000,4.64744,4.70692,4.57886,4.63034,2167173.3376775,0
+EXPD.US,D,19990113,000000,4.41721,4.84367,4.41721,4.84367,1115481.8391277,0
+EXPD.US,D,19990114,000000,4.86906,4.91175,4.57046,4.57046,836845.67196586,0
+EXPD.US,D,19990115,000000,4.59615,4.78369,4.59615,4.71561,213902.58372467,0
+EXPD.US,D,19990119,000000,4.71561,4.86046,4.67293,4.86046,927850.39074686,0
+EXPD.US,D,19990120,000000,4.86906,4.93734,4.7667,4.87756,940045.75174898,0
+EXPD.US,D,19990121,000000,4.87756,4.87756,4.71561,4.73271,518810.89829349,0
+EXPD.US,D,19990122,000000,4.73271,4.79229,4.56226,4.61335,904395.82715979,0
+EXPD.US,D,19990125,000000,4.57046,4.63034,4.55348,4.59615,2512418.4413003,0
+EXPD.US,D,19990126,000000,4.57886,4.7581,4.57886,4.7497,495357.34676958,0
+EXPD.US,D,19990127,000000,4.73271,4.87756,4.73271,4.73271,1304991.6767218,0
+EXPD.US,D,19990128,000000,4.81789,4.84367,4.73271,4.79229,694245.97360906,0
+EXPD.US,D,19990129,000000,4.7667,4.86906,4.7667,4.83488,517869.67956055,0
+EXPD.US,D,19990201,000000,4.84367,4.92885,4.83488,4.90305,359317.84177507,0
+EXPD.US,D,19990202,000000,4.84367,4.92885,4.84367,4.90305,2320094.0560757,0
+EXPD.US,D,19990203,000000,4.84367,4.90305,4.81789,4.86906,530066.05262583,0
+EXPD.US,D,19990204,000000,4.86046,4.86906,4.84367,4.84367,1450408.9588985,0
+EXPD.US,D,19990205,000000,4.84367,4.86046,4.79229,4.83488,1112669.3156236,0
+EXPD.US,D,19990208,000000,4.78369,4.80929,4.71561,4.7497,1143627.3154322,0
+EXPD.US,D,19990209,000000,4.7667,4.7667,4.69002,4.7497,588231.34619547,0
+EXPD.US,D,19990210,000000,4.71561,4.73271,4.61335,4.66453,940045.75174898,0
+EXPD.US,D,19990211,000000,4.67293,4.7581,4.65574,4.73271,312409.72666408,0
+EXPD.US,D,19990212,000000,4.69002,4.72401,4.67293,4.69002,254244.43309443,0
+EXPD.US,D,19990216,000000,4.67293,4.7667,4.67293,4.72401,2124954.1111576,0
+EXPD.US,D,19990217,000000,4.72401,4.7581,4.72401,4.73271,466269.63966898,0
+EXPD.US,D,19990218,000000,4.73271,4.73271,4.69002,4.71561,624822.48951761,0
+EXPD.US,D,19990219,000000,4.71561,4.7581,4.71561,4.73271,470022.36984291,0
+EXPD.US,D,19990222,000000,4.73271,4.84367,4.73271,4.80099,1889473.3289328,0
+EXPD.US,D,19990223,000000,4.7667,4.87756,4.73271,4.86906,981322.74747278,0
+EXPD.US,D,19990224,000000,4.86906,4.92885,4.79229,4.79229,1563931.0707862,0
+EXPD.US,D,19990225,000000,4.81789,4.90305,4.78369,4.90305,356505.31827094,0
+EXPD.US,D,19990226,000000,4.90305,4.90305,4.79229,4.90305,354626.92905766,0
+EXPD.US,D,19990301,000000,4.91175,5.15896,4.84367,5.14187,1340642.6133742,0
+EXPD.US,D,19990302,000000,5.10759,5.21865,4.97133,4.97133,800258.57689632,0
+EXPD.US,D,19990303,000000,4.96284,5.13347,4.96284,5.03961,557272.33432368,0
+EXPD.US,D,19990304,000000,5.01381,5.08229,5.01381,5.0567,1254332.8555632,0
+EXPD.US,D,19990305,000000,5.0736,5.15057,5.0567,5.13347,400597.87368832,0
+EXPD.US,D,19990308,000000,5.15896,5.29552,5.08229,5.27842,1186785.7365587,0
+EXPD.US,D,19990309,000000,5.21865,5.39768,5.21865,5.31251,5532384.5300566,0
+EXPD.US,D,19990310,000000,5.32091,5.55133,5.30382,5.46606,1281539.137261,0
+EXPD.US,D,19990311,000000,5.42328,5.72168,5.42328,5.54263,2980566.4701826,0
+EXPD.US,D,19990312,000000,5.53424,5.53424,5.3635,5.42328,2214080.4407253,0
+EXPD.US,D,19990315,000000,5.33791,5.38928,5.25274,5.38928,3951569.209677,0
+EXPD.US,D,19990316,000000,5.25274,5.39768,5.25274,5.39768,576034.97313019,0
+EXPD.US,D,19990317,000000,5.40628,5.40628,5.27842,5.3722,606056.81452165,0
+EXPD.US,D,19990318,000000,5.33791,5.47456,5.33791,5.46606,318977.00446846,0
+EXPD.US,D,19990319,000000,5.42328,5.46606,5.33791,5.42328,1011349.64918,0
+EXPD.US,D,19990322,000000,5.42328,5.47456,5.39768,5.42328,830279.40622463,0
+EXPD.US,D,19990323,000000,5.40628,5.44047,5.32961,5.32961,1054503.0099908,0
+EXPD.US,D,19990324,000000,5.32091,5.33791,5.21865,5.22715,1306871.0779982,0
+EXPD.US,D,19990325,000000,5.21865,5.25274,5.15896,5.22715,638894.21560671,0
+EXPD.US,D,19990326,000000,5.15896,5.22715,5.10759,5.10759,304905.27837937,0
+EXPD.US,D,19990329,000000,5.10759,5.22715,5.10759,5.22715,793691.29909195,0
+EXPD.US,D,19990330,000000,5.20165,5.47456,5.20165,5.42328,333987.92516419,0
+EXPD.US,D,19990331,000000,5.47456,5.71318,5.44047,5.68768,2127766.6346618,0
+EXPD.US,D,19990401,000000,5.69598,5.69598,5.3722,5.53424,1938259.8332571,0
+EXPD.US,D,19990405,000000,5.53424,5.59382,5.47456,5.57692,2295699.2858189,0
+EXPD.US,D,19990406,000000,5.53424,5.57692,5.26143,5.32961,1036677.5416646,0
+EXPD.US,D,19990407,000000,5.26143,5.39768,5.26143,5.3722,280511.52018566,0
+EXPD.US,D,19990408,000000,5.38928,5.47456,5.32091,5.38928,207333.28179398,0
+EXPD.US,D,19990409,000000,5.3722,5.47456,5.3635,5.39768,363068.54782269,0
+EXPD.US,D,19990412,000000,5.32961,5.97769,5.32961,5.77286,948489.39464033,0
+EXPD.US,D,19990413,000000,5.86693,6.03717,5.66219,6.01168,612626.11645234,0
+EXPD.US,D,19990414,000000,5.93511,6.03717,5.56833,5.57692,1001968.8358083,0
+EXPD.US,D,19990415,000000,5.66219,6.00328,5.57692,5.92651,814331.31504857,0
+EXPD.US,D,19990416,000000,5.86693,6.02877,5.86693,5.99488,1623971.7173798,0
+EXPD.US,D,19990419,000000,6.02877,6.43804,5.99488,6.32718,2271309.5758778,0
+EXPD.US,D,19990420,000000,6.31898,6.32718,6.21632,6.26749,1720604.5193585,0
+EXPD.US,D,19990421,000000,6.24171,6.99225,6.24171,6.94996,2724443.6478749,0
+EXPD.US,D,19990422,000000,6.91538,7.06072,6.72794,7.01804,3194468.041844,0
+EXPD.US,D,19990423,000000,6.94996,6.97545,6.48942,6.65967,2121201.3809836,0
+EXPD.US,D,19990426,000000,6.68515,6.68515,6.36967,6.45503,936294.03363821,0
+EXPD.US,D,19990427,000000,6.42964,6.47213,6.33567,6.45503,1948579.8412354,0
+EXPD.US,D,19990428,000000,6.26749,6.30198,5.97769,5.97769,966315.87502967,0
+EXPD.US,D,19990429,000000,6.00328,6.39525,6.00328,6.36146,991644.7795774,0
+EXPD.US,D,19990430,000000,6.41254,6.42964,6.08855,6.38685,766481.98120463,0
+EXPD.US,D,19990503,000000,6.38685,6.89848,6.32718,6.78752,1931688.5072001,0
+EXPD.US,D,19990504,000000,6.78752,7.06072,6.59998,6.86449,1656808.1064016,0
+EXPD.US,D,19990505,000000,6.8219,7.01804,6.71944,6.75363,912840.48211429,0
+EXPD.US,D,19990506,000000,6.63417,6.68515,6.55749,6.58319,3373657.8714598,0
+EXPD.US,D,19990507,000000,6.71944,6.78752,6.58319,6.64286,997275.89896461,0
+EXPD.US,D,19990510,000000,6.76203,6.78752,6.60878,6.75363,1294673.6928698,0
+EXPD.US,D,19990511,000000,6.74504,6.89848,6.68515,6.8219,1794720.9402936,0
+EXPD.US,D,19990512,000000,6.87289,6.88149,6.74504,6.8559,1419451.971153,0
+EXPD.US,D,19990513,000000,6.75363,6.89848,6.74504,6.8472,1147383.0817956,0
+EXPD.US,D,19990514,000000,6.87289,6.87289,6.57439,6.58319,971944.97029056,0
+EXPD.US,D,19990517,000000,6.63417,6.68515,6.55749,6.57439,1128620.4429891,0
+EXPD.US,D,19990518,000000,6.58319,6.60878,6.532,6.5403,592922.25891289,0
+EXPD.US,D,19990519,000000,6.532,6.61728,6.49782,6.50632,1537660.9475056,0
+EXPD.US,D,19990520,000000,6.51462,6.5403,6.49782,6.51462,1205550.3994915,0
+EXPD.US,D,19990521,000000,6.5403,6.5403,6.47213,6.49782,740215.90617656,0
+EXPD.US,D,19990524,000000,6.47213,6.51462,6.15673,6.17422,1153948.3354736,0
+EXPD.US,D,19990525,000000,6.15673,6.18212,5.83274,6.00328,943799.49398608,0
+EXPD.US,D,19990526,000000,6.00328,6.00328,5.73887,5.83274,645459.46928478,0
+EXPD.US,D,19990527,000000,5.89242,5.89242,5.72168,5.79016,467207.82221247,0
+EXPD.US,D,19990528,000000,5.79836,6.06297,5.79016,5.86693,467207.82221247,0
+EXPD.US,D,19990601,000000,5.89242,6.21632,5.74747,6.16473,444222.85592871,0
+EXPD.US,D,19990602,000000,6.11404,6.21632,5.79836,5.93511,883284.18977354,0
+EXPD.US,D,19990603,000000,5.94341,6.42964,5.84973,6.32718,798383.22387251,0
+EXPD.US,D,19990604,000000,6.37845,6.37845,6.08855,6.32718,806824.84263755,0
+EXPD.US,D,19990607,000000,6.33567,6.35267,6.12264,6.25069,556335.16384336,0
+EXPD.US,D,19990608,000000,6.25069,6.25069,6.19072,6.19072,697058.4971132,0
+EXPD.US,D,19990609,000000,6.25069,6.25069,5.87532,5.88362,285204.45702937,0
+EXPD.US,D,19990610,000000,5.96059,5.96059,5.44897,5.48306,397784.33812103,0
+EXPD.US,D,19990611,000000,5.64511,5.79836,5.58542,5.74747,511303.41381932,0
+EXPD.US,D,19990614,000000,5.82414,5.82414,5.55983,5.68768,803539.68564064,0
+EXPD.US,D,19990615,000000,5.77286,5.84973,5.55983,5.62781,317570.23668481,0
+EXPD.US,D,19990616,000000,5.55983,5.74747,5.55983,5.72168,1659152.0446656,0
+EXPD.US,D,19990617,000000,5.74747,6.29299,5.74747,6.29299,1048405.3294897,0
+EXPD.US,D,19990618,000000,6.42964,6.5403,6.32718,6.43804,1088276.569493,0
+EXPD.US,D,19990621,000000,6.5235,6.5403,5.75567,6.33567,1081238.6823222,0
+EXPD.US,D,19990622,000000,6.25899,6.50632,6.21632,6.46373,1119235.5813647,0
+EXPD.US,D,19990623,000000,6.42964,6.69405,6.30988,6.5403,1431647.3321551,0
+EXPD.US,D,19990624,000000,6.64286,6.64286,6.35267,6.50632,340555.20296856,0
+EXPD.US,D,19990625,000000,6.37845,6.50632,6.13954,6.13954,726611.75326448,0
+EXPD.US,D,19990628,000000,6.25069,6.37845,6.11404,6.35267,438591.73654151,0
+EXPD.US,D,19990629,000000,6.20782,6.45503,6.11404,6.45503,565715.97721503,0
+EXPD.US,D,19990630,000000,6.42964,6.42964,5.50845,5.74747,2708024.9473323,0
+EXPD.US,D,19990701,000000,5.96059,6.64286,5.84973,6.60878,1909646.7837756,0
+EXPD.US,D,19990702,000000,6.64286,6.74504,6.5403,6.68515,537570.50091054,0
+EXPD.US,D,19990706,000000,6.66845,6.79641,6.5489,6.66845,560555.4671943,0
+EXPD.US,D,19990707,000000,6.59998,6.69405,6.29299,6.29299,382772.40536215,0
+EXPD.US,D,19990708,000000,6.29299,6.50632,6.25069,6.36146,648274.01691523,0
+EXPD.US,D,19990709,000000,6.32718,6.45503,6.16473,6.16473,439063.35797113,0
+EXPD.US,D,19990712,000000,6.13954,6.25069,6.11404,6.21632,713480.23384519,0
+EXPD.US,D,19990713,000000,6.29299,6.32718,6.12264,6.25069,1084053.2299526,0
+EXPD.US,D,19990714,000000,6.32718,6.35267,6.21632,6.27629,704565.98158737,0
+EXPD.US,D,19990715,000000,6.25069,6.27629,5.90072,6.14833,1025419.3511428,0
+EXPD.US,D,19990716,000000,6.06297,6.25069,6.06297,6.07986,450788.10960678,0
+EXPD.US,D,19990719,000000,6.06297,6.08855,6.00328,6.07146,590109.73540874,0
+EXPD.US,D,19990720,000000,6.03717,6.04597,5.87532,5.96059,649684.83295149,0
+EXPD.US,D,19990721,000000,5.97769,6.00328,5.87532,5.93511,876720.96022177,0
+EXPD.US,D,19990722,000000,5.96059,5.96059,5.68768,5.81554,1441969.3642598,0
+EXPD.US,D,19990723,000000,5.82414,5.84973,5.70478,5.73037,389340.69522968,0
+EXPD.US,D,19990726,000000,5.90072,6.25069,5.79836,5.97769,1869773.5196459,0
+EXPD.US,D,19990727,000000,6.01168,6.13954,5.96059,6.08855,682985.75896095,0
+EXPD.US,D,19990728,000000,6.00328,6.40414,6.00328,6.35267,702222.04332339,0
+EXPD.US,D,19990729,000000,6.37845,6.58319,6.19072,6.42964,1145504.6925823,0
+EXPD.US,D,19990730,000000,6.45503,6.58319,6.35267,6.5489,803539.68564064,0
+EXPD.US,D,19990802,000000,6.40414,6.66845,6.19072,6.56609,725208.0216703,0
+EXPD.US,D,19990803,000000,6.69405,6.69405,6.48063,6.57439,1068574.7360799,0
+EXPD.US,D,19990804,000000,6.56609,7.06072,6.5403,6.95816,991178.21846354,0
+EXPD.US,D,19990805,000000,6.98365,6.98365,6.5403,6.69405,688147.28104483,0
+EXPD.US,D,19990806,000000,6.5489,6.69405,6.5403,6.58319,289426.78450663,0
+EXPD.US,D,19990809,000000,6.50632,6.74504,6.50632,6.58319,375266.94501429,0
+EXPD.US,D,19990810,000000,6.58319,6.60878,6.42074,6.59998,366355.72894593,0
+EXPD.US,D,19990811,000000,6.48063,6.64286,6.48063,6.59998,130406.36148099,0
+EXPD.US,D,19990812,000000,6.50632,6.8559,6.50632,6.839,773052.29519847,0
+EXPD.US,D,19990813,000000,6.75363,7.21407,6.74504,7.21407,1282478.3318677,0
+EXPD.US,D,19990816,000000,7.26536,7.27366,7.03494,7.1459,1120172.7518451,0
+EXPD.US,D,19990817,000000,7.16319,7.32504,7.10321,7.32504,1459324.2232195,0
+EXPD.US,D,19990818,000000,7.29905,7.32504,7.1459,7.17119,2272246.7463581,0
+EXPD.US,D,19990819,000000,7.16319,7.21407,7.1288,7.18839,1528746.6952478,0
+EXPD.US,D,19990820,000000,7.21407,7.21407,7.1459,7.20558,1032922.7873643,0
+EXPD.US,D,19990823,000000,7.20558,7.27366,7.1459,7.1459,2091178.527529,0
+EXPD.US,D,19990824,000000,7.16319,7.17999,7.08612,7.12031,427332.53395655,0
+EXPD.US,D,19990825,000000,7.1544,7.16319,6.95816,7.02644,1481838.5801367,0
+EXPD.US,D,19990826,000000,7.05223,7.06072,7.00925,7.00925,1843971.9816055,0
+EXPD.US,D,19990827,000000,7.03494,7.05223,6.74504,6.75363,495823.90788343,0
+EXPD.US,D,19990830,000000,6.839,6.95816,6.75363,6.95816,776335.42806909,0
+EXPD.US,D,19990831,000000,6.98365,7.06072,6.79641,6.81321,771644.51535167,0
+EXPD.US,D,19990901,000000,6.8302,7.05223,6.8302,7.05223,369170.27657638,0
+EXPD.US,D,19990902,000000,6.98365,6.98365,6.839,6.95816,867339.13478694,0
+EXPD.US,D,19990903,000000,6.95816,7.06072,6.8302,6.98365,2407812.6057967,0
+EXPD.US,D,19990907,000000,6.92418,7.1459,6.90718,7.07772,959278.99992197,0
+EXPD.US,D,19990908,000000,7.00925,7.16319,7.00925,7.12031,505673.30649527,0
+EXPD.US,D,19990909,000000,7.1544,7.79408,7.06072,7.7513,1692456.0068645,0
+EXPD.US,D,19990910,000000,7.7259,7.7513,7.4528,7.49558,941454.54365894,0
+EXPD.US,D,19990913,000000,7.49558,7.57206,7.4272,7.48698,424993.65600835,0
+EXPD.US,D,19990914,000000,7.4528,7.71711,7.4272,7.71711,1490751.8203314,0
+EXPD.US,D,19990915,000000,7.79408,7.90465,7.61484,7.87066,817615.45998234,0
+EXPD.US,D,19990916,000000,7.90465,7.90465,7.41011,7.41011,603243.27895436,0
+EXPD.US,D,19990917,000000,7.4528,7.7513,7.37612,7.64053,1666657.5050134,0
+EXPD.US,D,19990920,000000,7.79408,7.87916,7.64053,7.71711,939579.19063514,0
+EXPD.US,D,19990921,000000,7.7513,7.79408,7.61484,7.68312,576504.57043351,0
+EXPD.US,D,19990922,000000,7.79408,7.79408,7.64053,7.77669,1675102.159968,0
+EXPD.US,D,19990923,000000,7.79408,7.79408,7.64053,7.7342,489726.22738237,0
+EXPD.US,D,19990924,000000,7.79408,7.96452,7.7342,7.80228,1104693.2459092,0
+EXPD.US,D,19990927,000000,7.79408,7.90465,7.56376,7.61484,1744526.6561225,0
+EXPD.US,D,19990928,000000,7.57206,7.61484,7.19689,7.23127,942392.72620242,0
+EXPD.US,D,19990929,000000,7.21407,7.70031,7.1459,7.55516,1725766.0414424,0
+EXPD.US,D,19990930,000000,7.55516,7.64053,6.69405,6.76203,2342141.8518792,0
+EXPD.US,D,19991001,000000,6.75363,7.05223,6.75363,7.03494,1247763.5536325,0
+EXPD.US,D,19991004,000000,7.04334,7.53797,7.03494,7.29905,668912.00874555,0
+EXPD.US,D,19991005,000000,7.41011,7.41011,7.00925,7.16319,764609.66437028,0
+EXPD.US,D,19991006,000000,7.17999,7.35044,7.12031,7.35044,332580.14531739,0
+EXPD.US,D,19991007,000000,7.37612,7.4528,7.30785,7.35044,371045.62960019,0
+EXPD.US,D,19991008,000000,7.4272,7.4272,7.21407,7.21407,338675.80169214,0
+EXPD.US,D,19991011,000000,7.19689,7.23127,6.90718,7.19689,608403.78897509,0
+EXPD.US,D,19991012,000000,7.21407,7.23127,6.66845,6.78752,1962185.0062106,0
+EXPD.US,D,19991013,000000,6.77073,6.79641,6.64286,6.77073,1881968.8806481,0
+EXPD.US,D,19991014,000000,6.77073,7.16319,6.71944,7.1459,1897446.3624577,0
+EXPD.US,D,19991015,000000,6.90718,7.08612,6.8302,6.8302,968657.78916734,0
+EXPD.US,D,19991018,000000,6.8302,7.00105,6.77073,6.88979,566655.17182167,0
+EXPD.US,D,19991019,000000,6.92418,7.16319,6.87289,7.02644,2392333.0998608,0
+EXPD.US,D,19991020,000000,7.08612,7.27366,6.92418,7.23127,1370666.4788919,0
+EXPD.US,D,19991021,000000,7.16319,7.27366,7.00105,7.21407,936761.60681522,0
+EXPD.US,D,19991022,000000,7.27366,7.66602,7.16319,7.63174,3440269.8441103,0
+EXPD.US,D,19991025,000000,7.70851,7.70851,7.41011,7.55516,743030.45380702,0
+EXPD.US,D,19991026,000000,7.58925,7.70031,7.48698,7.50369,1242606.0798012,0
+EXPD.US,D,19991027,000000,7.59795,8.08378,7.56376,7.82807,927379.78138039,0
+EXPD.US,D,19991028,000000,7.85356,8.18605,7.85356,8.15216,1343459.1851309,0
+EXPD.US,D,19991029,000000,8.22043,8.33111,7.87916,7.87916,1213050.7995236,0
+EXPD.US,D,19991101,000000,7.87916,8.14347,7.87916,8.06659,1459324.2232195,0
+EXPD.US,D,19991102,000000,8.06659,8.24573,8.00721,8.041,1268875.1910187,0
+EXPD.US,D,19991103,000000,8.06659,8.16916,8.00721,8.02421,2937410.0731823,0
+EXPD.US,D,19991104,000000,8.041,8.08378,7.85356,7.92183,1715912.5945779,0
+EXPD.US,D,19991105,000000,8.00721,8.041,7.68312,7.79408,720983.67006674,0
+EXPD.US,D,19991108,000000,7.70851,7.87916,7.70851,7.81107,917057.74927577,0
+EXPD.US,D,19991109,000000,7.82807,7.93023,7.81107,7.93023,632794.51097934,0
+EXPD.US,D,19991110,000000,7.93023,8.22043,7.85356,8.08378,858892.45570613,0
+EXPD.US,D,19991111,000000,8.041,8.27992,8.041,8.22893,650152.4061285,0
+EXPD.US,D,19991112,000000,8.20314,8.33111,8.06659,8.27992,336334.89961762,0
+EXPD.US,D,19991115,000000,8.29701,8.76585,8.27992,8.48484,1215867.3712804,0
+EXPD.US,D,19991117,000000,8.85231,8.98728,8.29701,8.37359,1008533.0774233,0
+EXPD.US,D,19991118,000000,8.48484,8.48484,8.29701,8.42477,882346.00723005,0
+EXPD.US,D,19991119,000000,8.29701,8.33111,8.06659,8.29701,535695.14788673,0
+EXPD.US,D,19991122,000000,8.33969,8.56152,8.24573,8.55371,450788.10960678,0
+EXPD.US,D,19991123,000000,8.43327,8.56152,8.22893,8.53533,1330793.2147623,0
+EXPD.US,D,19991124,000000,8.53533,8.91071,8.44235,8.68968,704096.38428405,0
+EXPD.US,D,19991126,000000,8.6378,8.79994,8.40788,8.43327,112111.29585149,0
+EXPD.US,D,19991129,000000,8.51844,8.5959,8.43327,8.46696,1291860.1573025,0
+EXPD.US,D,19991130,000000,8.43327,8.62051,8.17776,8.5959,1926064.472255,0
+EXPD.US,D,19991201,000000,8.57782,9.2261,8.54443,9.14973,1849131.479563,0
+EXPD.US,D,19991202,000000,9.17759,9.78101,9.12186,9.19221,3496089.1752897,0
+EXPD.US,D,19991203,000000,9.25871,9.30535,9.06574,9.09914,1436806.8301128,0
+EXPD.US,D,19991206,000000,9.09914,9.17759,8.77327,8.97978,743030.45380702,0
+EXPD.US,D,19991207,000000,9.12186,9.17759,8.5959,8.85231,2063973.2578943,0
+EXPD.US,D,19991208,000000,8.86783,8.88374,8.64591,8.70686,494880.66502418,0
+EXPD.US,D,19991209,000000,8.88374,8.88374,8.68128,8.77327,1239323.9589937,0
+EXPD.US,D,19991210,000000,8.83453,8.85983,8.68128,8.68128,819020.20363968,0
+EXPD.US,D,19991213,000000,8.57081,8.70686,8.43327,8.64591,2000646.4422409,0
+EXPD.US,D,19991214,000000,8.58692,8.64591,8.35679,8.35679,1109386.1827529,0
+EXPD.US,D,19991215,000000,8.42477,8.42477,8.06659,8.39068,983670.73398937,0
+EXPD.US,D,19991216,000000,8.42477,9.14973,8.33111,8.86783,1782053.9578619,0
+EXPD.US,D,19991217,000000,8.85983,8.97039,8.49246,8.49246,947548.17590739,0
+EXPD.US,D,19991220,000000,8.50144,8.5959,8.39068,8.56152,1259494.377647,0
+EXPD.US,D,19991221,000000,8.43327,8.6298,8.27122,8.6298,884225.40850648,0
+EXPD.US,D,19991222,000000,8.5959,9.04894,8.41657,8.97978,440939.72305809,0
+EXPD.US,D,19991223,000000,8.98728,9.19221,8.91071,8.97039,524435.94530178,0
+EXPD.US,D,19991227,000000,9.03936,9.41344,9.03936,9.34675,1312028.5518295,0
+EXPD.US,D,19991228,000000,9.46383,9.46383,9.01198,9.06574,389809.28046985,0
+EXPD.US,D,19991229,000000,9.14973,9.17759,8.64591,9.09914,163709.31161675,0
+EXPD.US,D,19991230,000000,9.09914,9.09914,8.75667,9.04894,209681.26831057,0
+EXPD.US,D,19991231,000000,9.09914,9.27729,8.97039,9.24152,693307.79106556,0
+EXPD.US,D,20000103,000000,9.25871,9.27729,8.97978,9.11426,1227593.1349791,0
+EXPD.US,D,20000104,000000,9.01198,9.06574,8.96278,8.96278,954117.47783808,0
+EXPD.US,D,20000105,000000,9.0032,9.04894,8.93808,8.98728,666570.09460788,0
+EXPD.US,D,20000106,000000,8.93808,9.12186,8.92039,9.02987,575097.80264986,0
+EXPD.US,D,20000107,000000,8.93808,9.12186,8.83453,8.96278,942862.32350574,0
+EXPD.US,D,20000110,000000,8.93808,9.2019,8.92039,9.09044,2040517.6822441,0
+EXPD.US,D,20000111,000000,9.17759,9.17759,8.83453,8.86783,759448.14228639,0
+EXPD.US,D,20000112,000000,8.85983,8.85983,8.43327,8.46696,746313.58667763,0
+EXPD.US,D,20000113,000000,8.54443,8.77327,8.49246,8.71536,658596.04901985,0
+EXPD.US,D,20000114,000000,8.79174,9.44012,8.77327,9.34675,1905895.0656648,0
+EXPD.US,D,20000118,000000,9.41344,9.41344,8.83453,8.83453,1105162.8432125,0
+EXPD.US,D,20000119,000000,8.80924,8.98728,8.64591,8.92869,1005717.5177296,0
+EXPD.US,D,20000120,000000,8.95429,9.04894,8.85983,8.94559,1267467.4111719,0
+EXPD.US,D,20000121,000000,8.92039,9.06574,8.85983,8.93808,397784.33812103,0
+EXPD.US,D,20000124,000000,8.97039,9.06574,8.62051,8.85983,1695744.2000509,0
+EXPD.US,D,20000125,000000,8.91071,9.06574,8.85231,8.85231,698467.28902315,0
+EXPD.US,D,20000126,000000,8.91071,9.19221,8.91071,9.05705,1049811.0852102,0
+EXPD.US,D,20000127,000000,9.12186,9.17759,9.05705,9.05705,805417.06279075,0
+EXPD.US,D,20000128,000000,9.02987,9.17759,8.54443,8.87652,1173180.5715835,0
+EXPD.US,D,20000131,000000,8.79174,8.91071,8.68128,8.89312,587296.19984145,0
+EXPD.US,D,20000201,000000,8.97039,8.97039,8.5959,8.91071,944269.09128939,0
+EXPD.US,D,20000202,000000,8.91071,8.91071,8.17776,8.82534,1273096.5064328,0
+EXPD.US,D,20000203,000000,8.80924,9.56759,8.75667,9.33776,1351901.8159592,0
+EXPD.US,D,20000204,000000,9.40455,9.60118,9.24152,9.46383,811987.37678459,0
+EXPD.US,D,20000207,000000,9.55079,9.55079,8.85231,8.93808,832155.7713116,0
+EXPD.US,D,20000208,000000,9.17759,9.2261,8.83453,8.90152,2321500.8238594,0
+EXPD.US,D,20000209,000000,8.91071,9.09914,8.28862,8.43327,1497787.683376,0
+EXPD.US,D,20000210,000000,8.50144,8.54443,7.49558,7.85356,3991912.0711099,0
+EXPD.US,D,20000211,000000,8.01561,8.041,7.70031,8.01561,4565601.0818498,0
+EXPD.US,D,20000214,000000,7.99861,8.27992,7.93023,7.95583,3045298.0294934,0
+EXPD.US,D,20000215,000000,8.01561,8.041,7.85356,7.91334,1625378.4851634,0
+EXPD.US,D,20000216,000000,7.92183,8.07518,7.85356,7.94763,1775485.6679944,0
+EXPD.US,D,20000217,000000,8.07518,8.07518,7.48698,7.70031,1565802.3755575,0
+EXPD.US,D,20000218,000000,7.7513,7.7513,7.29905,7.29905,1281069.5399578,0
+EXPD.US,D,20000222,000000,7.33364,7.35044,7.09451,7.21407,1261370.742734,0
+EXPD.US,D,20000223,000000,7.21407,7.25656,6.88149,6.88149,3310333.0799326,0
+EXPD.US,D,20000224,000000,6.99225,7.51277,6.93286,7.04334,2284910.6926004,0
+EXPD.US,D,20000225,000000,7.1459,7.19689,7.00925,7.16319,2137149.4721597,0
+EXPD.US,D,20000228,000000,7.11161,8.25433,7.06883,8.24573,2059281.3331138,0
+EXPD.US,D,20000229,000000,8.09258,8.16046,7.69171,7.96452,1761884.5512718,0
+EXPD.US,D,20000301,000000,8.14347,8.14347,7.87916,8.02421,1193821.5996033,0
+EXPD.US,D,20000302,000000,7.93023,8.43327,7.85356,8.15216,1755316.2614042,0
+EXPD.US,D,20000303,000000,8.20314,8.25433,8.01561,8.22893,746784.1960441,0
+EXPD.US,D,20000306,000000,8.21164,8.22893,7.7513,7.7513,1443375.1199803,0
+EXPD.US,D,20000307,000000,7.83657,7.83657,7.58925,7.70031,1035739.3591211,0
+EXPD.US,D,20000308,000000,7.70031,7.83657,7.58925,7.7259,2040989.3036738,0
+EXPD.US,D,20000309,000000,7.62344,7.7259,7.55516,7.58925,3484362.3995277,0
+EXPD.US,D,20000310,000000,7.58925,7.62344,7.4614,7.51277,1614119.2825784,0
+EXPD.US,D,20000313,000000,7.4614,7.47819,7.1459,7.28225,2522266.827849,0
+EXPD.US,D,20000314,000000,7.29905,7.41011,7.26536,7.35044,1588319.7686642,0
+EXPD.US,D,20000315,000000,7.35044,7.54666,7.29905,7.52947,2859542.9461996,0
+EXPD.US,D,20000316,000000,7.70031,8.47596,7.63174,8.13497,1132841.7584032,0
+EXPD.US,D,20000317,000000,8.05839,8.5959,7.93023,8.22043,1026827.1309896,0
+EXPD.US,D,20000320,000000,8.17776,8.17776,7.83657,7.85356,1096249.6030179,0
+EXPD.US,D,20000321,000000,7.93023,8.46696,7.85356,8.39068,804480.90437358,0
+EXPD.US,D,20000322,000000,8.54443,8.75667,8.43327,8.62051,1720133.909992,0
+EXPD.US,D,20000323,000000,8.49246,9.17759,8.43327,9.04894,2578559.8045843,0
+EXPD.US,D,20000324,000000,9.04894,9.26751,8.97039,9.25871,1229469.5000661,0
+EXPD.US,D,20000327,000000,9.30535,9.30535,8.91071,8.93808,2592164.9695595,0
+EXPD.US,D,20000328,000000,9.03936,9.4915,8.93808,9.26751,1537660.9475056,0
+EXPD.US,D,20000329,000000,9.25001,9.27729,9.12186,9.17759,1300772.385434,0
+EXPD.US,D,20000330,000000,9.06574,9.06574,8.83453,8.90152,1048871.8906036,0
+EXPD.US,D,20000331,000000,8.88374,8.88374,8.25433,8.39068,2509136.3204928,0
+EXPD.US,D,20000403,000000,8.45017,8.62051,7.77669,7.77669,1280600.9547175,0
+EXPD.US,D,20000404,000000,7.80228,8.39068,7.70031,8.34819,650619.97930552,0
+EXPD.US,D,20000405,000000,8.04989,8.41657,8.041,8.32261,454541.85184387,0
+EXPD.US,D,20000406,000000,8.41657,8.41657,8.09258,8.35679,307718.81394666,0
+EXPD.US,D,20000407,000000,8.18605,8.22893,7.83657,7.99861,587296.19984145,0
+EXPD.US,D,20000410,000000,8.11787,8.11787,7.83657,7.84516,648274.01691523,0
+EXPD.US,D,20000411,000000,7.99861,8.21164,7.48698,8.02421,1345333.5260916,0
+EXPD.US,D,20000412,000000,7.99002,8.42477,7.87916,8.25433,732709.43376555,0
+EXPD.US,D,20000413,000000,8.20314,8.39068,8.12637,8.12637,1150665.2026031,0
+EXPD.US,D,20000414,000000,8.17776,8.22893,7.96452,8.05839,1092495.8607808,0
+EXPD.US,D,20000417,000000,7.93023,8.17776,7.41011,7.41011,2098216.4146999,0
+EXPD.US,D,20000418,000000,7.4614,8.92039,7.33364,8.71536,2333697.1969247,0
+EXPD.US,D,20000419,000000,8.57081,8.77327,8.20314,8.56152,1046060.3791626,0
+EXPD.US,D,20000420,000000,8.61211,8.64591,8.46696,8.49246,784779.07096044,0
+EXPD.US,D,20000424,000000,8.64591,8.64591,7.99002,8.12637,1150197.629426,0
+EXPD.US,D,20000425,000000,8.25433,9.01198,8.14347,9.01198,1585507.2451601,0
+EXPD.US,D,20000426,000000,8.93808,9.01198,8.77327,8.85983,651091.60073514,0
+EXPD.US,D,20000427,000000,8.85983,9.01198,8.73987,8.78246,1877746.5531709,0
+EXPD.US,D,20000428,000000,8.85983,9.01198,8.72436,9.01198,2218302.7682026,0
+EXPD.US,D,20000501,000000,9.01198,9.01198,8.5959,8.5959,2124954.1111576,0
+EXPD.US,D,20000502,000000,8.75667,8.88374,8.33111,8.39068,868744.89050743,0
+EXPD.US,D,20000503,000000,8.30551,8.33111,7.99002,7.99861,2113228.3474588,0
+EXPD.US,D,20000504,000000,8.33111,8.5959,7.96452,8.5959,2481457.4053022,0
+EXPD.US,D,20000505,000000,8.54443,9.60118,8.51844,9.26751,6280577.5180106,0
+EXPD.US,D,20000508,000000,9.04894,9.32096,9.01198,9.06574,2513824.1970208,0
+EXPD.US,D,20000509,000000,9.06574,9.35465,9.06574,9.35465,1923246.888435,0
+EXPD.US,D,20000510,000000,9.27729,9.29586,8.91071,8.91071,1181626.2386012,0
+EXPD.US,D,20000511,000000,9.02987,9.30535,8.82534,9.24152,712070.42987208,0
+EXPD.US,D,20000512,000000,9.2019,9.2261,8.75667,8.97039,228442.89505392,0
+EXPD.US,D,20000515,000000,8.91071,9.27729,8.75667,9.01198,1140814.791928,0
+EXPD.US,D,20000516,000000,9.11426,9.56759,9.0032,9.4915,1346272.7206982,0
+EXPD.US,D,20000517,000000,9.38874,9.48261,9.09914,9.48261,589640.13810543,0
+EXPD.US,D,20000518,000000,9.27729,9.42134,9.14973,9.14973,448448.21959542,0
+EXPD.US,D,20000519,000000,9.12186,9.25871,9.06574,9.15941,415140.20914389,0
+EXPD.US,D,20000522,000000,9.17759,9.17759,8.88374,8.95429,598084.79305993,0
+EXPD.US,D,20000523,000000,9.06574,9.25871,8.85983,8.88374,541323.23108448,0
+EXPD.US,D,20000524,000000,8.93808,9.35465,8.80924,9.25871,551175.66588578,0
+EXPD.US,D,20000525,000000,9.33776,9.33776,8.43327,8.68128,817146.87474218,0
+EXPD.US,D,20000526,000000,8.68128,8.68128,8.33111,8.39928,1025888.9484461,0
+EXPD.US,D,20000530,000000,8.61211,8.68968,8.43327,8.56152,719575.89021994,0
+EXPD.US,D,20000531,000000,8.66329,8.95429,8.42477,8.57081,778680.37839621,0
+EXPD.US,D,20000601,000000,8.68968,8.85231,8.48484,8.74915,876720.96022177,0
+EXPD.US,D,20000602,000000,8.90152,9.11426,8.90152,9.03936,391685.64555681,0
+EXPD.US,D,20000605,000000,8.98728,9.11426,8.68128,8.79174,446101.24514198,0
+EXPD.US,D,20000606,000000,8.83453,9.2261,8.75667,9.12186,512239.5722365,0
+EXPD.US,D,20000607,000000,9.04894,9.40455,9.04894,9.34675,675480.29861308,0
+EXPD.US,D,20000608,000000,9.27729,9.34675,9.0032,9.08105,715353.56274269,0
+EXPD.US,D,20000609,000000,9.2019,9.21918,8.97978,9.09914,392622.81603715,0
+EXPD.US,D,20000612,000000,9.33084,9.34675,9.14024,9.33084,467207.82221247,0
+EXPD.US,D,20000613,000000,9.12186,9.28697,8.66329,8.92039,833565.5752847,0
+EXPD.US,D,20000614,000000,9.03936,9.43024,9.02138,9.18549,502857.74680167,0
+EXPD.US,D,20000615,000000,9.2261,9.24152,8.97978,9.02138,572283.25501942,0
+EXPD.US,D,20000616,000000,9.07325,9.40455,8.97978,9.29586,643585.12832412,0
+EXPD.US,D,20000619,000000,9.24152,9.34675,9.09914,9.2261,326012.867513,0
+EXPD.US,D,20000620,000000,9.24152,9.83042,9.24152,9.58339,1377234.7687595,0
+EXPD.US,D,20000621,000000,9.5083,10.1377,9.48261,9.55079,957399.59864554,0
+EXPD.US,D,20000622,000000,9.57451,9.58339,8.6378,9.03936,509427.04873236,0
+EXPD.US,D,20000623,000000,9.02987,9.11426,8.56152,8.73275,206867.73274327,0
+EXPD.US,D,20000626,000000,8.73275,9.58339,8.71536,9.53498,426865.9728427,0
+EXPD.US,D,20000627,000000,9.41344,9.53498,9.07325,9.08105,551175.66588578,0
+EXPD.US,D,20000628,000000,9.29586,9.77409,9.2261,9.72074,1173180.5715835,0
+EXPD.US,D,20000629,000000,9.69505,10.0527,9.36246,9.48261,411857.07627328,0
+EXPD.US,D,20000630,000000,9.40455,10.1377,9.40455,10.0359,2227686.6177637,0
+EXPD.US,D,20000703,000000,10.1209,10.2414,9.79781,10.1377,291771.73483376,0
+EXPD.US,D,20000705,000000,10.1377,10.3008,10.0093,10.2494,324610.14798197,0
+EXPD.US,D,20000706,000000,10.1733,10.8383,10.1733,10.7533,1247763.5536325,0
+EXPD.US,D,20000707,000000,10.7789,10.7789,10.3008,10.3284,1025888.9484461,0
+EXPD.US,D,20000710,000000,10.3886,10.4104,10.1209,10.3186,595735.79448018,0
+EXPD.US,D,20000711,000000,10.3886,10.6426,10.3886,10.5734,1358000.5085233,0
+EXPD.US,D,20000712,000000,10.5152,10.6426,10.3886,10.609,908618.15463704,0
+EXPD.US,D,20000713,000000,10.5656,10.609,10.5656,10.609,1872587.0552133,0
+EXPD.US,D,20000714,000000,10.5922,10.6179,10.5922,10.5922,652965.9416958,0
+EXPD.US,D,20000717,000000,10.6179,10.6179,10.3512,10.4638,726143.16802432,0
+EXPD.US,D,20000718,000000,10.4638,10.4638,10.2494,10.2494,520685.23925415,0
+EXPD.US,D,20000719,000000,10.3008,10.3512,9.96277,9.97768,324610.14798197,0
+EXPD.US,D,20000720,000000,10.0359,10.6179,9.98653,10.6179,367763.50879273,0
+EXPD.US,D,20000721,000000,10.4964,10.5656,9.94309,9.96277,407167.17561901,0
+EXPD.US,D,20000724,000000,10.0972,10.5053,10.0359,10.2414,398722.52066452,0
+EXPD.US,D,20000725,000000,10.3284,10.5398,9.98653,10.3512,1051686.438234,0
+EXPD.US,D,20000726,000000,10.1733,10.6426,9.96277,10.609,988359.62258048,0
+EXPD.US,D,20000727,000000,10.6179,10.6179,9.91638,9.92527,396844.13145124,0
+EXPD.US,D,20000728,000000,9.94309,10.0359,9.47371,9.78101,467677.41951579,0
+EXPD.US,D,20000731,000000,9.72074,10.6742,9.72074,10.6179,690495.26756143,0
+EXPD.US,D,20000801,000000,10.5152,10.6426,10.274,10.4638,850452.8610674,0
+EXPD.US,D,20000802,000000,10.3512,10.4638,10.2494,10.37,1597236.0450483,0
+EXPD.US,D,20000803,000000,10.3512,10.3512,9.79781,9.98653,582601.23887142,0
+EXPD.US,D,20000804,000000,10.0359,10.3886,9.90847,9.92527,455484.08263997,0
+EXPD.US,D,20000807,000000,10.1377,10.1733,10.0359,10.1555,566655.17182167,0
+EXPD.US,D,20000808,000000,10.199,10.2246,10.0616,10.0972,569001.13421196,0
+EXPD.US,D,20000809,000000,10.1377,10.3284,10.1377,10.199,589640.13810543,0
+EXPD.US,D,20000810,000000,10.1733,10.4875,10.0972,10.199,379489.27249153,0
+EXPD.US,D,20000811,000000,10.2246,10.3886,10.1209,10.1812,332580.14531739,0
+EXPD.US,D,20000814,000000,10.1634,10.1812,10.0972,10.0972,431090.32444626,0
+EXPD.US,D,20000815,000000,10.1298,10.1733,9.92527,9.92527,369170.27657638,0
+EXPD.US,D,20000816,000000,9.96277,10.1733,9.96277,10.1733,393092.41334047,0
+EXPD.US,D,20000817,000000,10.1298,10.1555,9.88279,9.89167,146826.07408667,0
+EXPD.US,D,20000818,000000,9.90847,9.90847,9.63576,9.70394,280981.11748897,0
+EXPD.US,D,20000821,000000,9.68715,9.78101,9.5083,9.53498,283327.07987926,0
+EXPD.US,D,20000822,000000,9.5172,9.63576,9.14024,9.14024,782437.15682276,0
+EXPD.US,D,20000823,000000,9.21918,9.29586,8.92869,9.11426,1659152.0446656,0
+EXPD.US,D,20000824,000000,9.08105,9.45692,9.08105,9.34675,1441026.1214005,0
+EXPD.US,D,20000825,000000,9.37135,9.61798,9.29586,9.53498,493007.33612668,0
+EXPD.US,D,20000828,000000,9.55869,9.72074,9.5083,9.5083,547422.93571185,0
+EXPD.US,D,20000829,000000,9.60118,9.78101,9.5172,9.72074,836845.67196586,0
+EXPD.US,D,20000830,000000,9.77409,10.0715,9.69505,9.92527,1117362.2524672,0
+EXPD.US,D,20000831,000000,9.90847,10.3512,9.88279,10.3512,1070453.1252931,0
+EXPD.US,D,20000901,000000,10.3886,10.4282,10.199,10.3512,1411005.2920722,0
+EXPD.US,D,20000905,000000,10.37,10.3886,10.1209,10.2246,477062.28114008,0
+EXPD.US,D,20000906,000000,10.274,10.3008,10.199,10.2494,690025.67025811,0
+EXPD.US,D,20000907,000000,10.2642,10.3284,10.2246,10.2414,688147.28104483,0
+EXPD.US,D,20000908,000000,10.2572,10.5152,10.2246,10.5152,2067725.9880682,0
+EXPD.US,D,20000911,000000,10.3512,10.4964,10.282,10.282,606056.81452165,0
+EXPD.US,D,20000912,000000,10.3284,10.4875,10.274,10.4026,550706.06858246,0
+EXPD.US,D,20000913,000000,10.3886,10.6426,10.3886,10.5566,534287.36803993,0
+EXPD.US,D,20000914,000000,10.5398,10.5566,10.4193,10.4638,431090.32444626,0
+EXPD.US,D,20000915,000000,10.4638,10.5922,10.4282,10.4875,996808.32578759,0
+EXPD.US,D,20000918,000000,10.4282,10.4875,9.69505,9.8561,423582.83997209,0
+EXPD.US,D,20000919,000000,9.84919,10.1061,9.84919,10.0972,647337.85849806,0
+EXPD.US,D,20000920,000000,10.1209,10.2642,9.98653,10.2246,760854.91007004,0
+EXPD.US,D,20000921,000000,10.1209,10.3284,10.1209,10.1555,700343.65411011,0
+EXPD.US,D,20000922,000000,10.0616,10.5152,10.0616,10.5152,610280.15406205,0
+EXPD.US,D,20000925,000000,10.3886,10.4875,10.1377,10.199,926910.18407708,0
+EXPD.US,D,20000926,000000,10.1377,10.2246,9.48261,9.4915,1188660.0775194,0
+EXPD.US,D,20000927,000000,9.63576,9.69505,9.29586,9.37135,607932.16754546,0
+EXPD.US,D,20000928,000000,9.40455,9.77409,9.37135,9.72074,1657275.6795786,0
+EXPD.US,D,20000929,000000,9.67035,9.77409,9.37135,9.5172,1693395.2014711,0
+EXPD.US,D,20001002,000000,9.61798,9.61798,9.24152,9.33776,2821077.4619167,0
+EXPD.US,D,20001003,000000,9.34675,9.5172,9.34675,9.41344,1358469.0937635,0
+EXPD.US,D,20001004,000000,8.95429,9.44012,8.92039,9.27729,1223842.4289316,0
+EXPD.US,D,20001005,000000,9.16801,9.29586,9.08105,9.14024,695183.14408938,0
+EXPD.US,D,20001006,000000,9.11426,9.27729,8.53533,8.79174,915186.44450457,0
+EXPD.US,D,20001009,000000,8.79174,8.79174,8.39928,8.46696,860301.24761608,0
+EXPD.US,D,20001010,000000,8.39928,8.53533,8.39928,8.45017,2071009.1209389,0
+EXPD.US,D,20001011,000000,8.39928,8.66329,8.37359,8.48484,1544227.2132468,0
+EXPD.US,D,20001012,000000,8.48484,8.68968,8.42477,8.56152,1480900.3975933,0
+EXPD.US,D,20001013,000000,9.29586,9.33084,9.03936,9.2019,8682289.4071168,0
+EXPD.US,D,20001016,000000,9.42134,9.44012,9.19221,9.28697,2192499.2060357,0
+EXPD.US,D,20001017,000000,9.29586,9.34675,8.92869,9.16801,3206661.3787198,0
+EXPD.US,D,20001018,000000,9.09914,9.19221,8.95429,9.08105,1251987.9052361,0
+EXPD.US,D,20001019,000000,9.08105,10.0093,9.08105,9.96277,2195316.7898557,0
+EXPD.US,D,20001020,000000,9.83042,10.274,9.83042,10.1377,907210.37479024,0
+EXPD.US,D,20001023,000000,10.0616,10.2494,9.90847,9.94309,807293.42787772,0
+EXPD.US,D,20001024,000000,9.94309,10.3956,9.92527,10.1377,686270.91595787,0
+EXPD.US,D,20001025,000000,10.0093,10.3364,10.0093,10.1377,804480.90437358,0
+EXPD.US,D,20001026,000000,10.1377,10.4638,9.60118,10.4282,1186785.7365587,0
+EXPD.US,D,20001027,000000,10.4282,10.5398,10.2088,10.53,351344.8082502,0
+EXPD.US,D,20001030,000000,10.5152,10.8303,10.2642,10.8047,1371602.6373091,0
+EXPD.US,D,20001031,000000,10.8047,11.0082,10.5922,10.9667,2676127.752917,0
+EXPD.US,D,20001101,000000,10.8975,11.188,10.7859,11.0082,1940136.1983441,0
+EXPD.US,D,20001102,000000,10.9411,11.1268,10.9055,11.1199,2199540.1293961,0
+EXPD.US,D,20001103,000000,11.1199,11.7562,10.9993,11.3323,1354250.8145388,0
+EXPD.US,D,20001106,000000,11.5022,12.1494,11.3056,11.7009,2460816.3772824,0
+EXPD.US,D,20001107,000000,11.6475,11.8372,11.5872,11.7749,579321.14219027,0
+EXPD.US,D,20001108,000000,11.2572,11.2661,10.6742,11.0527,2159197.2679631,0
+EXPD.US,D,20001109,000000,11.0428,11.52,11.0349,11.4766,660471.40204366,0
+EXPD.US,D,20001110,000000,11.4676,11.5961,11.2572,11.2572,710195.07684826,0
+EXPD.US,D,20001113,000000,11.1199,11.4676,11.0942,11.4104,927379.78138039,0
+EXPD.US,D,20001114,000000,11.5299,11.8372,11.4676,11.8185,1008063.4801199,0
+EXPD.US,D,20001115,000000,11.7345,12.2621,11.6752,12.102,1175525.5219106,0
+EXPD.US,D,20001116,000000,12.0407,12.3312,11.9903,12.1494,1337832.1139963,0
+EXPD.US,D,20001117,000000,12.2443,12.2443,11.9361,12.0823,1950456.2063224,0
+EXPD.US,D,20001120,000000,12.0051,12.1257,11.9903,12.0407,1454162.7011356,0
+EXPD.US,D,20001121,000000,12.1336,12.1494,11.9361,12.0585,1310621.7840459,0
+EXPD.US,D,20001122,000000,12.0665,12.102,11.8372,11.9903,468147.01681911,0
+EXPD.US,D,20001124,000000,11.9825,12.1751,11.9825,12.1494,818083.03315934,0
+EXPD.US,D,20001127,000000,12.1751,12.4656,12.102,12.441,1592542.0961415,0
+EXPD.US,D,20001128,000000,12.3984,12.441,11.5467,11.6297,1213992.0182566,0
+EXPD.US,D,20001129,000000,11.6841,11.7157,11.3402,11.3758,1017441.2573021,0
+EXPD.US,D,20001130,000000,11.358,11.3758,10.609,10.9756,1649772.2433571,0
+EXPD.US,D,20001201,000000,10.8975,11.1792,10.53,11.11,1022604.8035123,0
+EXPD.US,D,20001204,000000,11.11,11.6297,10.9489,11.2661,1006190.1512224,0
+EXPD.US,D,20001205,000000,11.3234,11.3846,10.9489,10.9489,1306871.0779982,0
+EXPD.US,D,20001206,000000,10.9825,11.11,10.7365,10.7859,1293735.5103264,0
+EXPD.US,D,20001207,000000,10.9993,10.9993,10.7612,10.8897,2585595.6676288,0
+EXPD.US,D,20001208,000000,10.9489,11.1337,10.9233,10.9993,2064911.4404378,0
+EXPD.US,D,20001211,000000,11.11,11.6919,10.9993,11.2572,3931868.3883271,0
+EXPD.US,D,20001212,000000,11.358,12.1939,11.2226,12.0319,19964719.853508,0
+EXPD.US,D,20001213,000000,12.102,12.7225,11.4766,11.5378,5545051.5124883,0
+EXPD.US,D,20001214,000000,11.5022,11.7009,11.1337,11.4766,2966962.3172705,0
+EXPD.US,D,20001215,000000,11.2147,11.2226,9.96277,10.1377,16005174.574116,0
+EXPD.US,D,20001218,000000,10.274,10.5734,10.0527,10.2642,6683520.342026,0
+EXPD.US,D,20001219,000000,10.2642,10.6426,10.2642,10.3008,2264739.2618839,0
+EXPD.US,D,20001220,000000,10.1555,10.2414,9.7652,9.89167,2806535.1264612,0
+EXPD.US,D,20001221,000000,9.84919,9.865,9.04894,9.8393,2899413.1741397,0
+EXPD.US,D,20001222,000000,9.8235,10.53,9.5172,10.2246,1033861.981971,0
+EXPD.US,D,20001226,000000,10.5152,10.5734,10.0527,10.1812,699877.09299625,0
+EXPD.US,D,20001227,000000,10.2642,10.7859,10.1555,10.7444,746313.58667763,0
+EXPD.US,D,20001228,000000,10.8639,11.6663,10.8303,11.4034,2068194.5733085,0
+EXPD.US,D,20001229,000000,11.3481,11.8451,11.2147,11.358,2296642.5286782,0
+EXPD.US,D,20010102,000000,11.5467,11.5872,10.37,10.4964,2829519.0806818,0
+EXPD.US,D,20010103,000000,10.3956,11.5022,10.3364,11.5022,4863473.5333741,0
+EXPD.US,D,20010104,000000,11.3234,12.2779,11.3234,11.8007,3732977.7373613,0
+EXPD.US,D,20010105,000000,11.8451,11.8451,11.6129,11.6297,1940601.7473948,0
+EXPD.US,D,20010108,000000,11.6297,11.6919,11.2147,11.6297,2802311.7869208,0
+EXPD.US,D,20010109,000000,11.6475,11.7413,10.692,11.1614,1980010.4745368,0
+EXPD.US,D,20010110,000000,11.11,11.1337,10.8975,10.8975,1537660.9475056,0
+EXPD.US,D,20010111,000000,10.8383,11.0774,10.8383,11.0695,1034800.1645145,0
+EXPD.US,D,20010112,000000,11.0527,11.1337,10.5566,10.9756,1198043.9270806,0
+EXPD.US,D,20010116,000000,10.9756,10.9756,10.6574,10.9233,1253396.697146,0
+EXPD.US,D,20010117,000000,10.9489,11.2147,10.8975,11.0774,1102349.3076452,0
+EXPD.US,D,20010118,000000,11.0774,11.1614,10.9825,11.11,1029174.105443,0
+EXPD.US,D,20010119,000000,11.11,11.11,10.8225,10.8225,1843971.9816055,0
+EXPD.US,D,20010122,000000,10.9055,11.0942,10.8225,11.0942,2576214.8542572,0
+EXPD.US,D,20010123,000000,10.9321,11.2394,10.8383,10.8551,4608756.4667869,0
+EXPD.US,D,20010124,000000,10.8551,10.8975,10.7533,10.8383,1794720.9402936,0
+EXPD.US,D,20010125,000000,10.8551,11.3758,10.6742,11.1199,1474802.7170922,0
+EXPD.US,D,20010126,000000,11.1614,11.5556,10.9756,11.3323,1004309.7378828,0
+EXPD.US,D,20010129,000000,11.4262,12.3826,11.4104,12.3826,3060309.9622523,0
+EXPD.US,D,20010130,000000,12.1939,12.7047,11.9983,12.0585,2913487.9364182,0
+EXPD.US,D,20010131,000000,12.0407,12.6099,11.9271,12.3402,2808879.0647252,0
+EXPD.US,D,20010201,000000,12.3402,12.5763,11.8007,12.2443,957399.59864554,0
+EXPD.US,D,20010202,000000,12.2966,12.3312,11.8797,11.9547,866868.52542047,0
+EXPD.US,D,20010205,000000,11.9735,12.1662,11.7562,12.1257,534287.36803993,0
+EXPD.US,D,20010206,000000,12.1188,12.2443,12.0319,12.1188,849513.66646076,0
+EXPD.US,D,20010207,000000,12.1188,12.185,12.0229,12.0743,874843.58307165,0
+EXPD.US,D,20010208,000000,12.0743,12.0743,11.8451,12.0585,355569.15985376,0
+EXPD.US,D,20010209,000000,12.0921,12.0921,11.6208,11.7413,1148784.7892634,0
+EXPD.US,D,20010212,000000,11.6919,12.0051,11.6297,11.855,1417572.5698766,0
+EXPD.US,D,20010213,000000,11.8283,12.2216,11.8283,12.0051,1995015.3228536,0
+EXPD.US,D,20010214,000000,12.0319,12.1939,11.9825,12.1662,4291188.2542285,0
+EXPD.US,D,20010215,000000,12.1494,12.511,12.1494,12.2966,1368789.1017418,0
+EXPD.US,D,20010216,000000,12.271,12.3826,11.9903,12.102,1119235.5813647,0
+EXPD.US,D,20010220,000000,12.0743,12.4242,12.0319,12.2966,3252633.3354137,0
+EXPD.US,D,20010221,000000,12.0229,12.8509,12.0051,12.5763,2154974.9404859,0
+EXPD.US,D,20010222,000000,12.6099,12.6099,12.349,12.5288,3372718.6768533,0
+EXPD.US,D,20010223,000000,12.4656,12.511,12.271,12.3402,4093235.7858062,0
+EXPD.US,D,20010226,000000,12.3984,12.4578,12.0585,12.2966,2984319.2003565,0
+EXPD.US,D,20010227,000000,12.2966,12.4578,12.271,12.4142,2685040.9931117,0
+EXPD.US,D,20010228,000000,12.3984,12.4242,12.1494,12.349,1917616.781111,0
+EXPD.US,D,20010301,000000,12.2779,12.3402,12.1336,12.3312,2846871.9155152,0
+EXPD.US,D,20010302,000000,12.3134,12.3134,11.6297,11.8007,4093235.7858062,0
+EXPD.US,D,20010305,000000,11.8007,12.1939,11.5872,11.8451,1395998.4196291,0
+EXPD.US,D,20010306,000000,11.8797,12.0743,11.8007,11.9825,2355741.9565387,0
+EXPD.US,D,20010307,000000,11.9825,12.1662,11.9271,12.0051,1972502.9900627,0
+EXPD.US,D,20010308,000000,12.0051,12.0921,11.6297,11.7157,1962185.0062106,0
+EXPD.US,D,20010309,000000,11.7157,11.7157,11.0942,11.2572,4445987.36184,0
+EXPD.US,D,20010312,000000,11.11,11.188,9.99448,10.2642,4817970.1619205,0
+EXPD.US,D,20010313,000000,10.3186,10.6258,9.91638,10.53,2949606.4462476,0
+EXPD.US,D,20010314,000000,10.37,10.3886,9.70394,9.74643,2898477.0157225,0
+EXPD.US,D,20010315,000000,10.0093,10.2246,9.69505,9.89167,1444781.887764,0
+EXPD.US,D,20010316,000000,9.8393,9.865,9.2019,9.36246,3411652.7463762,0
+EXPD.US,D,20010319,000000,9.44012,10.1555,9.41344,9.94309,4788888.5271988,0
+EXPD.US,D,20010320,000000,9.96277,10.2088,9.89167,9.94309,3417749.4148141,0
+EXPD.US,D,20010321,000000,9.67825,10.447,9.67035,10.1298,2372164.7053338,0
+EXPD.US,D,20010322,000000,10.0616,10.0616,9.67035,9.72864,6296056.0118833,0
+EXPD.US,D,20010323,000000,9.70394,9.89167,9.38874,9.5172,1817705.9065774,0
+EXPD.US,D,20010326,000000,9.67825,10.3186,9.64466,10.2494,3879334.2141446,0
+EXPD.US,D,20010327,000000,10.2494,10.53,10.2414,10.3956,4005046.6267188,0
+EXPD.US,D,20010328,000000,10.3512,10.4875,10.2088,10.3886,2328064.0534112,0
+EXPD.US,D,20010329,000000,10.3364,10.4193,10.1298,10.3186,1593012.7055079,0
+EXPD.US,D,20010330,000000,10.4193,10.9233,10.282,10.6742,2355273.3712984,0
+EXPD.US,D,20010402,000000,10.7612,10.8639,10.5152,10.6258,2368410.9630967,0
+EXPD.US,D,20010403,000000,10.5734,10.5734,9.99448,10.0616,2120264.2105034,0
+EXPD.US,D,20010404,000000,10.0093,10.0893,9.7652,9.96277,2620308.4217377,0
+EXPD.US,D,20010405,000000,10.0359,10.1061,9.72864,9.97768,2796684.7157862,0
+EXPD.US,D,20010406,000000,9.94309,9.96277,9.67825,9.69505,2278346.4509855,0
+EXPD.US,D,20010409,000000,9.72864,9.79781,9.67825,9.74643,1510453.6537446,0
+EXPD.US,D,20010410,000000,9.8393,10.1812,9.75532,9.8561,1875402.6149069,0
+EXPD.US,D,20010411,000000,9.83042,9.83042,9.67035,9.72864,2963209.5870966,0
+EXPD.US,D,20010412,000000,9.5172,9.57451,9.43024,9.57451,7401220.8792222,0
+EXPD.US,D,20010416,000000,9.61798,9.71283,9.5172,9.62686,2718818.6008666,0
+EXPD.US,D,20010417,000000,9.62686,10.0527,9.62686,9.94309,2291478.982468,0
+EXPD.US,D,20010418,000000,10.1298,11.0853,10.1298,10.6663,4931957.822859,0
+EXPD.US,D,20010419,000000,10.7701,10.8975,10.6258,10.7612,1352837.9743763,0
+EXPD.US,D,20010420,000000,10.7859,10.8383,9.78101,10.4638,6725268.9591795,0
+EXPD.US,D,20010423,000000,10.4717,10.4717,10.0715,10.1209,1115951.4364311,0
+EXPD.US,D,20010424,000000,10.114,10.191,9.84919,9.87488,1891350.7060829,0
+EXPD.US,D,20010425,000000,9.8561,10.191,9.84919,10.1555,1576592.9929023,0
+EXPD.US,D,20010426,000000,10.1634,10.4786,10.1555,10.3284,2655019.1517202,0
+EXPD.US,D,20010427,000000,10.37,10.4371,10.274,10.3512,1095781.0177777,0
+EXPD.US,D,20010430,000000,10.3364,10.6337,10.3364,10.5833,2760094.5845272,0
+EXPD.US,D,20010501,000000,10.5734,10.9993,10.5656,10.9825,2617961.4472842,0
+EXPD.US,D,20010502,000000,10.9825,11.0695,10.7098,10.8975,1225718.7940185,0
+EXPD.US,D,20010503,000000,10.8807,10.8807,10.5398,10.5566,1490751.8203314,0
+EXPD.US,D,20010504,000000,10.53,10.6258,10.4717,10.5734,1576592.9929023,0
+EXPD.US,D,20010507,000000,10.5221,10.6258,10.4026,10.4026,1153948.3354736,0
+EXPD.US,D,20010508,000000,10.4875,10.7009,10.4193,10.6742,3211355.3276268,0
+EXPD.US,D,20010509,000000,10.5734,10.6663,10.4282,10.5221,828870.61431467,0
+EXPD.US,D,20010510,000000,11.3758,12.3312,11.3155,11.7839,12884353.355904,0
+EXPD.US,D,20010511,000000,11.7562,11.8965,11.5645,11.6396,4591872.2171937,0
+EXPD.US,D,20010514,000000,11.5872,12.3984,11.5378,12.2878,3429479.2267656,0
+EXPD.US,D,20010515,000000,12.349,12.683,12.3134,12.6,4470845.6570212,0
+EXPD.US,D,20010516,000000,12.5605,13.2689,12.2621,13.2166,5738314.0802563,0
+EXPD.US,D,20010517,000000,13.097,13.8737,12.9013,13.8143,4207220.4105551,0
+EXPD.US,D,20010518,000000,13.4982,13.5426,12.9805,13.1158,5163686.8869729,0
+EXPD.US,D,20010521,000000,13.0367,13.4892,13.0279,13.4398,3133956.7858842,0
+EXPD.US,D,20010522,000000,13.4398,13.4892,12.6899,12.9805,3798649.5033419,0
+EXPD.US,D,20010523,000000,12.9705,13.0545,12.6652,12.8668,3229650.3932563,0
+EXPD.US,D,20010524,000000,12.8164,13.592,12.7383,13.5238,3887774.8208465,0
+EXPD.US,D,20010525,000000,13.4892,13.592,13.2334,13.506,1405377.2088745,0
+EXPD.US,D,20010529,000000,13.4706,13.592,13.2166,13.422,1825207.3186726,0
+EXPD.US,D,20010530,000000,13.353,13.6691,13.1415,13.353,1239323.9589937,0
+EXPD.US,D,20010531,000000,13.5328,13.7027,13.2067,13.6444,1593480.2786849,0
+EXPD.US,D,20010601,000000,13.6691,13.7195,13.2689,13.5328,1660092.2513354,0
+EXPD.US,D,20010604,000000,13.592,13.8223,13.4706,13.7027,1221967.0759077,0
+EXPD.US,D,20010605,000000,13.7195,13.9675,13.6266,13.7995,2165296.9725905,0
+EXPD.US,D,20010606,000000,13.9241,13.9329,13.3796,13.4468,1920432.3408046,0
+EXPD.US,D,20010607,000000,13.3984,13.7373,13.343,13.4804,942862.32350574,0
+EXPD.US,D,20010608,000000,13.6088,13.6691,13.26,13.5426,1135656.3060336,0
+EXPD.US,D,20010611,000000,13.4398,13.5693,12.7127,13.26,1790496.5886901,0
+EXPD.US,D,20010612,000000,13.1415,13.2768,12.9281,13.2413,888447.73598373,0
+EXPD.US,D,20010613,000000,13.1247,13.1247,12.6286,12.8835,2375914.3993182,0
+EXPD.US,D,20010614,000000,12.8253,12.8253,12.1662,12.4656,2651268.4456726,0
+EXPD.US,D,20010615,000000,12.3312,12.6731,12.2364,12.6099,2057872.5412038,0
+EXPD.US,D,20010618,000000,12.5546,12.9093,12.2621,12.3046,1898388.5932538,0
+EXPD.US,D,20010619,000000,12.3312,12.6731,11.9203,12.0665,1444310.2663343,0
+EXPD.US,D,20010620,000000,12.0407,12.5704,11.9983,12.519,2146532.3096577,0
+EXPD.US,D,20010621,000000,12.6099,12.7996,12.1939,12.3826,1326105.3382344,0
+EXPD.US,D,20010622,000000,12.4054,12.7561,12.2038,12.4488,2578559.8045843,0
+EXPD.US,D,20010625,000000,12.4242,12.519,12.1939,12.3984,1058725.337468,0
+EXPD.US,D,20010626,000000,12.3984,12.519,12.2295,12.3826,1084522.827256,0
+EXPD.US,D,20010627,000000,12.3826,12.4736,12.185,12.3224,784309.47365712,0
+EXPD.US,D,20010628,000000,12.2779,12.9883,12.2779,12.8164,986017.70844281,0
+EXPD.US,D,20010629,000000,12.8164,13.0881,10.6001,12.7127,1028229.8505207,0
+EXPD.US,D,20010702,000000,12.7127,12.9281,12.5288,12.8253,585885.38380518,0
+EXPD.US,D,20010703,000000,12.7472,12.9191,12.5704,12.8668,213433.9984845,0
+EXPD.US,D,20010705,000000,12.7225,12.8925,12.6099,12.7127,598551.35417378,0
+EXPD.US,D,20010706,000000,12.6099,12.6099,12.185,12.3046,972881.12870774,0
+EXPD.US,D,20010709,000000,12.3984,12.5288,11.6129,11.8629,2984785.7614704,0
+EXPD.US,D,20010710,000000,11.8797,12.0229,11.6841,11.8797,2632971.3559168,0
+EXPD.US,D,20010711,000000,11.9735,11.9903,11.603,11.6663,2602480.9292852,0
+EXPD.US,D,20010712,000000,11.6663,12.3312,11.6574,12.2295,2766664.8985211,0
+EXPD.US,D,20010713,000000,12.1751,12.7561,12.1336,12.511,1424140.8597442,0
+EXPD.US,D,20010716,000000,12.4923,12.7047,12.4488,12.5022,1253862.2461967,0
+EXPD.US,D,20010717,000000,12.4656,12.5546,12.2295,12.519,1229001.9268891,0
+EXPD.US,D,20010718,000000,12.4736,12.6099,12.3402,12.5456,1329384.4228524,0
+EXPD.US,D,20010719,000000,12.6899,12.6899,12.5546,12.6099,1006656.7123363,0
+EXPD.US,D,20010720,000000,12.5546,13.0545,12.4488,12.9963,2197191.1308163,0
+EXPD.US,D,20010723,000000,13.0881,13.1929,12.7127,12.9617,835910.52561183,0
+EXPD.US,D,20010724,000000,12.9093,12.9281,12.4736,12.5456,520217.66607714,0
+EXPD.US,D,20010725,000000,12.6099,12.6099,11.9361,12.2295,1240259.1053477,0
+EXPD.US,D,20010726,000000,12.2443,12.6,12.2443,12.5832,828403.04113766,0
+EXPD.US,D,20010727,000000,12.5022,12.9705,12.5022,12.9281,786184.82668092,0
+EXPD.US,D,20010730,000000,13.1059,13.1059,12.6731,12.9281,666570.09460788,0
+EXPD.US,D,20010731,000000,12.5763,12.6286,11.7839,12.0407,5125221.4026901,0
+EXPD.US,D,20010801,000000,12.1425,12.271,11.8797,11.8867,1819582.2716643,0
+EXPD.US,D,20010802,000000,12.0407,12.0665,11.8372,12.0131,1647894.8662069,0
+EXPD.US,D,20010803,000000,11.855,12.0051,11.6297,11.6919,1949518.0237789,0
+EXPD.US,D,20010806,000000,11.6841,11.8629,11.6129,11.7839,2649390.0564593,0
+EXPD.US,D,20010807,000000,11.7255,12.3312,11.5112,12.0921,4632681.6397404,0
+EXPD.US,D,20010808,000000,12.0229,12.1257,11.6574,11.6663,3821163.8602592,0
+EXPD.US,D,20010809,000000,11.6663,11.8185,11.6663,11.7255,886568.33470731,0
+EXPD.US,D,20010810,000000,11.7413,11.8095,11.6129,11.6475,919407.75991867,0
+EXPD.US,D,20010813,000000,11.6396,11.8185,11.5022,11.7749,1805506.4973227,0
+EXPD.US,D,20010814,000000,11.6919,12.1336,11.6841,12.0585,1627257.8864398,0
+EXPD.US,D,20010815,000000,11.9825,12.1939,11.9825,12.0921,1241663.8490051,0
+EXPD.US,D,20010816,000000,12.0743,12.185,12.0051,12.1751,1190066.845303,0
+EXPD.US,D,20010817,000000,12.0319,12.2038,11.9983,12.1188,1130963.3691899,0
+EXPD.US,D,20010820,000000,12.0319,12.0743,11.6841,11.8867,1553139.4413784,0
+EXPD.US,D,20010821,000000,11.8629,11.9547,11.6297,11.6297,1259023.7682806,0
+EXPD.US,D,20010822,000000,11.7651,11.7917,11.6396,11.6919,1826617.1226457,0
+EXPD.US,D,20010823,000000,11.6663,11.7157,11.5022,11.6574,3162568.8233025,0
+EXPD.US,D,20010824,000000,11.6574,11.9903,11.603,11.9547,550239.5074686,0
+EXPD.US,D,20010827,000000,11.8629,12.0743,11.7562,11.9043,404820.20116558,0
+EXPD.US,D,20010828,000000,11.9547,11.9903,11.4864,11.6663,1689174.8981202,0
+EXPD.US,D,20010829,000000,11.5467,11.7345,11.2483,11.6919,2045210.6190878,0
+EXPD.US,D,20010830,000000,11.6574,11.7413,11.4034,11.5803,3354897.2567797,0
+EXPD.US,D,20010831,000000,11.2888,11.2968,10.692,10.7789,7598704.7624043,0
+EXPD.US,D,20010904,000000,10.7009,11.4676,10.4717,10.8709,7768980.3397623,0
+EXPD.US,D,20010905,000000,10.8125,11.1614,10.8047,11.0774,8989075.0988356,0
+EXPD.US,D,20010906,000000,11.1792,11.8095,11.1436,11.7562,7951458.3625645,0
+EXPD.US,D,20010907,000000,11.6574,11.6919,11.444,11.5022,3090334.8398333,0
+EXPD.US,D,20010910,000000,11.4538,11.5961,11.3323,11.5299,3449649.6454189,0
+EXPD.US,D,20010917,000000,11.1525,11.1614,10.0715,10.2246,10282338.987732,0
+EXPD.US,D,20010918,000000,10.1377,10.1733,9.41344,9.55869,8237129.3807077,0
+EXPD.US,D,20010919,000000,9.54387,9.67035,8.92039,9.21918,11559188.22434,0
+EXPD.US,D,20010920,000000,9.18549,9.27729,8.89312,9.16801,6902583.4357715,0
+EXPD.US,D,20010921,000000,8.93808,9.58339,8.90152,9.49941,4749484.8603725,0
+EXPD.US,D,20010924,000000,9.54387,9.97768,9.54387,9.84919,4384065.2898438,0
+EXPD.US,D,20010925,000000,9.78891,10.1812,9.78891,10.0616,5017801.0195561,0
+EXPD.US,D,20010926,000000,10.0616,10.1733,9.73852,9.81559,3440736.4052242,0
+EXPD.US,D,20010927,000000,9.84919,9.89958,9.65454,9.73852,4374217.9153582,0
+EXPD.US,D,20010928,000000,9.7652,10.0527,9.72864,10.0359,4687097.2393256,0
+EXPD.US,D,20011001,000000,9.67825,9.67825,9.2097,9.54387,7052223.0454255,0
+EXPD.US,D,20011002,000000,9.55869,9.8393,9.48261,9.8393,4926796.3007751,0
+EXPD.US,D,20011003,000000,9.74643,9.93416,9.57451,9.87488,3768160.0887734,0
+EXPD.US,D,20011004,000000,9.87488,10.3442,9.7652,9.98653,1525464.5744403,0
+EXPD.US,D,20011005,000000,9.93416,9.99448,9.73852,9.8393,1317188.049787,0
+EXPD.US,D,20011008,000000,9.7652,10.0261,9.55079,9.68715,1266060.6433883,0
+EXPD.US,D,20011009,000000,9.67035,9.67825,9.33084,9.44012,1889004.7436927,0
+EXPD.US,D,20011010,000000,9.43024,9.63576,9.29586,9.55869,2850158.0845753,0
+EXPD.US,D,20011011,000000,9.60908,10.3284,9.60118,10.1298,2489902.0602567,0
+EXPD.US,D,20011012,000000,10.0893,10.2642,9.73852,9.93416,1228065.7684719,0
+EXPD.US,D,20011015,000000,9.90847,10.0438,9.8235,10.0359,955997.89117766,0
+EXPD.US,D,20011016,000000,10.0527,10.2246,9.74643,9.96277,2013312.4126095,0
+EXPD.US,D,20011017,000000,10.0261,10.1209,9.60118,9.64466,2050370.1170454,0
+EXPD.US,D,20011018,000000,9.60118,9.70394,9.39665,9.43024,1670878.8204276,0
+EXPD.US,D,20011019,000000,9.49941,9.69505,9.31326,9.5913,2070538.5115724,0
+EXPD.US,D,20011022,000000,9.69505,9.69505,9.46383,9.46383,1566742.5822272,0
+EXPD.US,D,20011023,000000,9.49941,9.57451,9.45692,9.57451,2688324.1259823,0
+EXPD.US,D,20011024,000000,9.58339,9.58339,9.33776,9.37135,2857193.9476198,0
+EXPD.US,D,20011025,000000,9.38874,9.67035,9.25001,9.46383,1822394.7951685,0
+EXPD.US,D,20011026,000000,9.46383,9.55869,9.42134,9.52708,1934036.4937166,0
+EXPD.US,D,20011029,000000,9.60118,10.0093,9.60118,9.70394,4659888.9335015,0
+EXPD.US,D,20011030,000000,9.70394,9.70394,9.49941,9.55079,3073446.5419874,0
+EXPD.US,D,20011031,000000,9.53498,9.63576,9.43024,9.57451,1464953.3184804,0
+EXPD.US,D,20011101,000000,9.58339,9.66244,9.52708,9.60118,1126274.4805988,0
+EXPD.US,D,20011102,000000,9.63576,9.865,9.56759,9.8235,1274503.2742165,0
+EXPD.US,D,20011105,000000,9.89167,9.98653,9.83042,9.89167,676422.52940918,0
+EXPD.US,D,20011106,000000,9.8393,9.98653,9.57451,9.93416,5696097.8899259,0
+EXPD.US,D,20011107,000000,9.78891,10.6505,9.7652,10.4875,5757076.7190628,0
+EXPD.US,D,20011108,000000,10.4875,11.1199,10.4717,10.8975,5301128.0994353,0
+EXPD.US,D,20011109,000000,10.8125,10.9489,10.7859,10.9489,1076082.2205541,0
+EXPD.US,D,20011112,000000,10.9667,10.9667,10.692,10.8125,4033661.7003265,0
+EXPD.US,D,20011113,000000,10.8551,10.9825,10.6337,10.6841,2652201.5679003,0
+EXPD.US,D,20011114,000000,10.692,10.8225,10.5152,10.6001,3551441.9453552,0
+EXPD.US,D,20011115,000000,10.6001,10.6663,10.5053,10.5656,3065466.4240204,0
+EXPD.US,D,20011116,000000,10.53,10.609,10.4786,10.5478,2036766.9761965,0
+EXPD.US,D,20011119,000000,10.4964,10.6179,10.4717,10.609,2335101.940582,0
+EXPD.US,D,20011120,000000,10.609,10.6179,10.5566,10.609,1069512.9186234,0
+EXPD.US,D,20011121,000000,10.609,10.6505,10.5656,10.6179,2332758.002318,0
+EXPD.US,D,20011123,000000,10.6337,10.8303,10.6337,10.8225,166993.45655052,0
+EXPD.US,D,20011126,000000,10.8125,10.8225,10.5833,10.6258,640769.56863052,0
+EXPD.US,D,20011127,000000,10.5833,10.609,10.4875,10.5221,1145504.6925823,0
+EXPD.US,D,20011128,000000,10.5053,10.609,10.4717,10.4875,692366.57233262,0
+EXPD.US,D,20011129,000000,10.5734,10.609,10.3008,10.5221,1224780.611475,0
+EXPD.US,D,20011130,000000,10.5152,10.6742,10.5152,10.6258,1472925.3399422,0
+EXPD.US,D,20011203,000000,10.6179,10.6258,10.4786,10.4786,1155354.0911941,0
+EXPD.US,D,20011204,000000,10.53,10.7098,10.36,10.6841,1014162.1726841,0
+EXPD.US,D,20011205,000000,10.7177,11.1268,10.6742,11.0853,2062564.4659844,0
+EXPD.US,D,20011206,000000,11.0853,12.0407,10.9993,12.0319,5187139.4264337,0
+EXPD.US,D,20011207,000000,11.9123,12.5288,11.8095,12.3224,5375713.1056107,0
+EXPD.US,D,20011210,000000,12.2443,12.2443,11.9825,12.0743,1324695.5342612,0
+EXPD.US,D,20011211,000000,12.0665,12.0823,11.7839,11.9459,896419.75744545,0
+EXPD.US,D,20011212,000000,11.9459,12.1662,11.6841,11.8372,818083.03315934,0
+EXPD.US,D,20011213,000000,11.7107,12.0319,11.603,11.6752,1547039.7367509,0
+EXPD.US,D,20011214,000000,11.6574,11.8185,11.5714,11.8185,1120642.3491485,0
+EXPD.US,D,20011217,000000,11.7255,12.1188,11.7255,11.9123,1963586.7136785,0
+EXPD.US,D,20011218,000000,11.8629,12.2364,11.7651,12.1336,2134335.9365925,0
+EXPD.US,D,20011219,000000,12.0921,12.4488,12.0921,12.2522,1939665.5889776,0
+EXPD.US,D,20011220,000000,12.2038,12.2038,11.7009,11.8095,2915360.2532526,0
+EXPD.US,D,20011221,000000,11.7107,12.1099,11.7107,11.9825,2974935.3507953,0
+EXPD.US,D,20011224,000000,12.0407,12.0665,11.9123,11.9735,1148318.2281496,0
+EXPD.US,D,20011226,000000,11.9825,12.2443,11.9735,12.1751,1980946.632954,0
+EXPD.US,D,20011227,000000,12.1939,12.2364,11.8629,11.9825,1012752.3687111,0
+EXPD.US,D,20011228,000000,11.9735,12.2117,11.9735,12.1425,1253862.2461967,0
+EXPD.US,D,20011231,000000,12.1099,12.1662,11.6919,12.0921,979448.40651213,0
+EXPD.US,D,20020102,000000,12.102,12.1751,11.8185,12.102,1900260.9100881,0
+EXPD.US,D,20020103,000000,12.1751,12.2621,12.0407,12.1336,4452084.0302779,0
+EXPD.US,D,20020104,000000,12.185,12.765,12.1662,12.6998,2731010.9256793,0
+EXPD.US,D,20020107,000000,12.6998,12.6998,12.511,12.5704,2022222.6166146,0
+EXPD.US,D,20020108,000000,12.5456,12.6899,12.3984,12.6899,1161453.7958215,0
+EXPD.US,D,20020109,000000,12.6899,12.9093,12.4834,12.5832,1898388.5932538,0
+EXPD.US,D,20020110,000000,12.4923,12.5911,12.4834,12.5456,914249.27402424,0
+EXPD.US,D,20020111,000000,12.5368,12.5456,12.1336,12.185,1498725.8659195,0
+EXPD.US,D,20020114,000000,12.1099,12.1583,11.8007,11.8372,1881498.2712816,0
+EXPD.US,D,20020115,000000,11.8708,12.2443,11.8708,12.1099,1246825.371089,0
+EXPD.US,D,20020116,000000,12.0487,12.2779,12.0051,12.1257,1321409.3652012,0
+EXPD.US,D,20020117,000000,12.2216,12.4054,12.1662,12.3984,1629599.8005774,0
+EXPD.US,D,20020118,000000,12.3738,12.3984,12.1939,12.271,1421795.909417,0
+EXPD.US,D,20020122,000000,12.271,12.441,12.271,12.3046,1145036.1073422,0
+EXPD.US,D,20020123,000000,12.3134,12.3638,12.2117,12.356,2457533.2444118,0
+EXPD.US,D,20020124,000000,12.349,12.3984,12.271,12.271,1140348.2308142,0
+EXPD.US,D,20020125,000000,12.3046,12.5456,12.3046,12.511,1220560.3081241,0
+EXPD.US,D,20020128,000000,12.4834,12.8668,12.4834,12.7047,1256676.7938272,0
+EXPD.US,D,20020129,000000,12.6899,12.7917,12.3224,12.5546,1085461.0097994,0
+EXPD.US,D,20020130,000000,12.5832,12.7047,12.3896,12.6731,2002992.4046311,0
+EXPD.US,D,20020131,000000,12.6099,12.9963,12.6099,12.8668,2538216.9431514,0
+EXPD.US,D,20020201,000000,12.8341,13.0189,12.765,12.8164,1499194.4511596,0
+EXPD.US,D,20020204,000000,12.7828,12.7828,12.4923,12.5368,1132371.1490367,0
+EXPD.US,D,20020205,000000,12.4923,12.6099,12.4054,12.5288,1573312.8962212,0
+EXPD.US,D,20020206,000000,12.5368,12.6286,12.3738,12.4142,1471988.1694618,0
+EXPD.US,D,20020207,000000,12.4923,12.519,12.1583,12.185,1383799.0103744,0
+EXPD.US,D,20020208,000000,12.271,12.5288,11.8965,12.4054,1963121.1646278,0
+EXPD.US,D,20020211,000000,12.3896,12.6998,12.3896,12.6,1314375.5262829,0
+EXPD.US,D,20020212,000000,12.2522,12.3826,11.9547,12.1099,1942481.1486712,0
+EXPD.US,D,20020213,000000,12.1425,12.1939,11.8965,12.0407,2110413.7998283,0
+EXPD.US,D,20020214,000000,12.0407,12.2522,11.8095,11.9043,1289516.2190385,0
+EXPD.US,D,20020215,000000,11.8629,12.0665,11.7749,12.0051,834501.73370188,0
+EXPD.US,D,20020219,000000,11.8965,12.0319,11.7345,11.7839,1104693.2459092,0
+EXPD.US,D,20020220,000000,11.7562,11.7749,10.8897,11.2394,6787657.5922895,0
+EXPD.US,D,20020221,000000,11.2572,11.2572,10.8303,10.8551,3076258.0534284,0
+EXPD.US,D,20020222,000000,10.8807,11.3481,10.8551,11.2572,3040607.116776,0
+EXPD.US,D,20020225,000000,11.2572,11.5299,11.2058,11.435,2220177.1091632,0
+EXPD.US,D,20020226,000000,11.435,11.4676,11.274,11.3402,1953271.7660159,0
+EXPD.US,D,20020227,000000,11.3658,11.7839,11.358,11.7839,2446279.1021426,0
+EXPD.US,D,20020228,000000,11.7562,11.8185,11.5645,11.5714,1654932.7533779,0
+EXPD.US,D,20020301,000000,11.5714,12.356,11.5714,12.1939,4348885.974621,0
+EXPD.US,D,20020304,000000,12.3134,12.6553,12.1939,12.6553,3012932.249838,0
+EXPD.US,D,20020305,000000,12.6286,12.7383,12.3312,12.5456,1722009.2630158,0
+EXPD.US,D,20020306,000000,12.5832,12.7828,12.441,12.6899,1462608.3681532,0
+EXPD.US,D,20020307,000000,12.7561,12.8421,12.5605,12.7127,947548.17590739,0
+EXPD.US,D,20020308,000000,12.8085,12.9705,12.6553,12.8668,1089212.7279101,0
+EXPD.US,D,20020311,000000,12.8925,12.8925,12.6652,12.7472,1817705.9065774,0
+EXPD.US,D,20020312,000000,12.683,12.6899,12.441,12.4656,1016505.098885,0
+EXPD.US,D,20020313,000000,12.4736,12.519,12.1425,12.4488,1496381.9276555,0
+EXPD.US,D,20020314,000000,12.4054,12.5911,12.4054,12.4488,1058725.337468,0
+EXPD.US,D,20020315,000000,12.683,12.7047,12.3896,12.4656,1167081.8790193,0
+EXPD.US,D,20020318,000000,12.4834,12.6099,12.1425,12.2295,2066787.8055248,0
+EXPD.US,D,20020319,000000,12.185,12.8085,12.1257,12.7295,1609899.9912907,0
+EXPD.US,D,20020320,000000,12.683,12.683,12.3984,12.6099,1186314.1151291,0
+EXPD.US,D,20020321,000000,12.5832,12.8253,12.3224,12.7472,2156382.7203327,0
+EXPD.US,D,20020322,000000,12.7047,12.8668,12.6454,12.7127,1513737.7986783,0
+EXPD.US,D,20020325,000000,12.7127,12.7561,12.432,12.5022,582134.67775756,0
+EXPD.US,D,20020326,000000,12.4736,12.6198,12.349,12.5763,1237916.179147,0
+EXPD.US,D,20020327,000000,12.6099,12.9281,12.6099,12.8925,855140.73759535,0
+EXPD.US,D,20020328,000000,12.8668,13.2413,12.8668,12.9527,1800345.9873019,0
+EXPD.US,D,20020401,000000,12.9527,12.9705,12.6366,12.8668,887979.15074357,0
+EXPD.US,D,20020402,000000,12.8164,12.8668,12.683,12.683,932072.71822411,0
+EXPD.US,D,20020403,000000,12.6998,12.6998,12.4054,12.5022,794628.46957227,0
+EXPD.US,D,20020404,000000,12.4488,12.6198,12.3312,12.5704,856550.54156846,0
+EXPD.US,D,20020405,000000,12.6286,12.8085,12.5546,12.6731,472837.92953652,0
+EXPD.US,D,20020408,000000,12.6198,12.6198,12.3312,12.5704,693775.36424258,0
+EXPD.US,D,20020409,000000,12.5763,12.7383,12.4834,12.6198,606056.81452165,0
+EXPD.US,D,20020410,000000,12.6553,12.8509,12.5288,12.7996,1209299.0814129,0
+EXPD.US,D,20020411,000000,12.683,12.6899,12.4242,12.4242,1513737.7986783,0
+EXPD.US,D,20020412,000000,12.4656,12.683,12.4578,12.6652,1752032.1164704,0
+EXPD.US,D,20020415,000000,12.6553,12.7295,12.3224,12.3224,941454.54365894,0
+EXPD.US,D,20020416,000000,12.356,12.7383,12.356,12.6899,881880.45817935,0
+EXPD.US,D,20020417,000000,12.6,12.7828,12.5368,12.6099,962563.14485573,0
+EXPD.US,D,20020418,000000,12.6,12.6899,12.5546,12.5605,1033395.4208571,0
+EXPD.US,D,20020419,000000,12.5456,12.6286,12.4142,12.441,990236.9997306,0
+EXPD.US,D,20020422,000000,12.4142,12.4834,12.185,12.3896,809172.82915415,0
+EXPD.US,D,20020423,000000,12.349,12.4242,12.2621,12.2779,1063416.2501855,0
+EXPD.US,D,20020424,000000,12.3402,12.3402,12.185,12.2779,1050748.2556905,0
+EXPD.US,D,20020425,000000,12.3046,12.3738,12.2522,12.3312,795100.0910019,0
+EXPD.US,D,20020426,000000,12.271,12.349,12.185,12.2038,865461.75763682,0
+EXPD.US,D,20020429,000000,12.185,12.356,11.9903,12.0585,713008.61241556,0
+EXPD.US,D,20020430,000000,12.1188,12.4054,12.1099,12.2878,1281539.137261,0
+EXPD.US,D,20020501,000000,12.2966,12.432,12.1099,12.3046,1024949.7538394,0
+EXPD.US,D,20020502,000000,12.3402,12.6553,12.271,12.4242,790407.15415818,0
+EXPD.US,D,20020503,000000,12.3738,12.5368,12.3312,12.5368,942392.72620242,0
+EXPD.US,D,20020506,000000,12.4834,12.5288,12.2443,12.2522,419831.12186131,0
+EXPD.US,D,20020507,000000,12.2216,12.2779,11.6841,11.6841,4187053.0280912,0
+EXPD.US,D,20020508,000000,11.7345,12.2621,11.6919,12.1336,3359118.5721937,0
+EXPD.US,D,20020509,000000,12.0743,12.4923,11.8965,12.1099,2512886.0144773,0
+EXPD.US,D,20020510,000000,12.1099,12.1662,11.9043,12.0665,1298895.0082839,0
+EXPD.US,D,20020513,000000,12.2038,12.4488,12.1099,12.441,1190066.845303,0
+EXPD.US,D,20020514,000000,12.5288,12.8835,12.519,12.765,2218771.3534427,0
+EXPD.US,D,20020515,000000,12.683,12.7996,12.6198,12.6899,827933.44383435,0
+EXPD.US,D,20020516,000000,12.6286,12.6286,12.5288,12.6286,837315.26926917,0
+EXPD.US,D,20020517,000000,12.6,12.7472,12.5288,12.6366,1433521.6731159,0
+EXPD.US,D,20020520,000000,12.6553,12.7383,12.4142,12.4142,1207426.7645785,0
+EXPD.US,D,20020521,000000,12.441,12.441,12.1751,12.349,721453.26737006,0
+EXPD.US,D,20020522,000000,12.3224,12.4736,12.2295,12.3738,502390.17362465,0
+EXPD.US,D,20020523,000000,12.3826,12.6,12.3826,12.6,975228.10316118,0
+EXPD.US,D,20020524,000000,12.6099,12.8509,12.4923,12.7383,1625378.4851634,0
+EXPD.US,D,20020528,000000,12.7729,12.7996,12.2966,12.4736,811516.76741812,0
+EXPD.US,D,20020529,000000,12.5022,12.7729,12.441,12.6099,929723.71964437,0
+EXPD.US,D,20020530,000000,12.5763,12.6731,12.5605,12.6286,537103.93979668,0
+EXPD.US,D,20020531,000000,12.6454,12.6652,12.4578,12.5704,1904954.858995,0
+EXPD.US,D,20020603,000000,12.5605,12.6099,12.3224,12.3224,767423.19993757,0
+EXPD.US,D,20020604,000000,12.2966,12.349,12.0319,12.1099,800727.16213649,0
+EXPD.US,D,20020605,000000,12.1583,12.3826,12.0743,12.3224,748190.96382775,0
+EXPD.US,D,20020606,000000,12.3402,12.3738,12.1257,12.1425,832155.7713116,0
+EXPD.US,D,20020607,000000,12.1257,12.3312,12.0407,12.2878,1013690.5512546,0
+EXPD.US,D,20020610,000000,12.2878,12.519,12.2364,12.3402,663752.51078796,0
+EXPD.US,D,20020611,000000,12.3224,12.5763,12.2522,12.2522,752413.291305,0
+EXPD.US,D,20020612,000000,12.2621,12.356,12.1336,12.356,784779.07096044,0
+EXPD.US,D,20020613,000000,12.3638,12.7047,12.3638,12.5288,796036.24941907,0
+EXPD.US,D,20020614,000000,12.4923,12.5546,12.356,12.432,616847.43186644,0
+EXPD.US,D,20020617,000000,12.7472,13.0783,12.5022,12.9883,2904575.7082867,0
+EXPD.US,D,20020618,000000,13.0644,13.1929,12.9439,13.1761,1347210.9032417,0
+EXPD.US,D,20020619,000000,13.183,13.4706,13.1059,13.3035,1640388.393796,0
+EXPD.US,D,20020620,000000,13.1988,13.4546,13.1929,13.3213,834033.14846172,0
+EXPD.US,D,20020621,000000,13.4142,13.6365,13.3124,13.6365,2351521.6531877,0
+EXPD.US,D,20020624,000000,13.5822,13.7195,13.506,13.5822,1538128.5206826,0
+EXPD.US,D,20020625,000000,13.7027,13.8143,13.1158,13.3282,2195316.7898557,0
+EXPD.US,D,20020626,000000,13.0644,13.5238,12.9093,13.4043,2498113.9406858,0
+EXPD.US,D,20020627,000000,13.516,14.0436,13.516,13.8737,1608961.8087472,0
+EXPD.US,D,20020628,000000,13.9941,14.428,13.8391,14.1137,1893459.8456953,0
+EXPD.US,D,20020701,000000,14.2333,14.3598,14.0436,14.1621,1299601.4283652,0
+EXPD.US,D,20020702,000000,14.1721,14.4606,13.4892,13.5693,1788856.0343179,0
+EXPD.US,D,20020703,000000,13.516,13.6168,13.1929,13.2689,1808321.0449531,0
+EXPD.US,D,20020705,000000,13.2689,13.7452,13.2689,13.6869,838020.6772873,0
+EXPD.US,D,20020708,000000,13.6602,13.8559,13.4468,13.516,943095.09803109,0
+EXPD.US,D,20020709,000000,13.592,13.6869,13.1504,13.1593,1257149.42732,0
+EXPD.US,D,20020710,000000,13.2067,13.3213,12.519,12.5605,1869538.7209944,0
+EXPD.US,D,20020711,000000,12.4656,12.511,11.8372,12.3134,2487790.8965181,0
+EXPD.US,D,20020712,000000,12.349,12.5368,11.9735,12.271,1286934.4459334,0
+EXPD.US,D,20020715,000000,12.1662,12.3826,11.6841,12.3826,1421092.5255252,0
+EXPD.US,D,20020716,000000,12.3402,12.4834,12.0921,12.4834,1470346.6030265,0
+EXPD.US,D,20020717,000000,12.4834,12.9705,12.4656,12.765,1590199.1699407,0
+EXPD.US,D,20020718,000000,12.6198,13.0131,12.5911,12.6366,1145974.2898857,0
+EXPD.US,D,20020719,000000,12.6553,12.6652,11.9043,12.1751,2036062.5802416,0
+EXPD.US,D,20020722,000000,12.0665,12.4736,11.358,11.4262,2012610.0407808,0
+EXPD.US,D,20020723,000000,11.3234,11.7562,11.274,11.358,1180686.0319313,0
+EXPD.US,D,20020724,000000,11.3155,11.7009,10.6179,11.6396,2975874.5454019,0
+EXPD.US,D,20020725,000000,11.5112,11.9123,11.1199,11.358,1399044.7297218,0
+EXPD.US,D,20020726,000000,11.5714,11.9271,11.4864,11.7651,1254332.8555632,0
+EXPD.US,D,20020729,000000,11.9043,12.4736,11.7651,12.3134,1000325.2452467,0
+EXPD.US,D,20020730,000000,12.185,12.5832,12.0665,12.2878,774694.87369693,0
+EXPD.US,D,20020731,000000,12.2216,12.5605,12.1751,12.5546,899939.71309403,0
+EXPD.US,D,20020801,000000,12.4923,12.5368,11.9547,11.9825,701518.65943156,0
+EXPD.US,D,20020802,000000,11.9825,11.9825,11.4034,11.4034,893842.03259297,0
+EXPD.US,D,20020805,000000,11.4034,11.7009,11.1337,11.2661,701518.65943156,0
+EXPD.US,D,20020806,000000,11.2968,12.1257,11.026,11.855,1650474.6151858,0
+EXPD.US,D,20020807,000000,11.8451,12.0131,11.026,11.3758,3026299.5799721,0
+EXPD.US,D,20020808,000000,11.3402,11.4864,10.9489,11.2226,1448535.630001,0
+EXPD.US,D,20020809,000000,11.2226,11.4864,11.1436,11.274,969600.01996344,0
+EXPD.US,D,20020812,000000,11.274,11.3234,10.9055,10.9825,763906.28047846,0
+EXPD.US,D,20020813,000000,10.8897,11.0349,10.7612,10.8125,1550088.0709699,0
+EXPD.US,D,20020814,000000,10.6505,11.4954,10.6337,11.4864,2007448.5186969,0
+EXPD.US,D,20020815,000000,11.4954,11.7917,11.4262,11.7009,1479963.227113,0
+EXPD.US,D,20020816,000000,11.7009,11.855,11.5961,11.7255,837079.45855436,0
+EXPD.US,D,20020819,000000,11.7651,12.2779,11.7157,12.102,1403965.3807751,0
+EXPD.US,D,20020820,000000,11.8629,12.185,11.6475,11.8095,653906.14836559,0
+EXPD.US,D,20020821,000000,11.8372,12.1751,11.7562,12.1336,784309.47365712,0
+EXPD.US,D,20020822,000000,12.3134,12.3224,11.8451,12.2117,622003.89363455,0
+EXPD.US,D,20020823,000000,12.2878,12.2878,11.6129,11.7255,661408.57252399,0
+EXPD.US,D,20020826,000000,11.7839,11.9361,11.5714,11.8867,660471.40204366,0
+EXPD.US,D,20020827,000000,11.8372,11.9459,11.603,11.7157,885397.37763846,0
+EXPD.US,D,20020828,000000,11.6841,11.7107,11.4538,11.4676,815037.73512985,0
+EXPD.US,D,20020829,000000,11.4538,11.5872,10.8461,11.2819,2604826.8916755,0
+EXPD.US,D,20020830,000000,11.2888,11.4676,11.1712,11.2147,770001.93685321,0
+EXPD.US,D,20020903,000000,11.1792,11.4182,10.9489,10.9578,1371602.6373091,0
+EXPD.US,D,20020904,000000,10.9411,11.2819,10.6337,11.274,1556189.7997236,0
+EXPD.US,D,20020905,000000,11.0942,11.2325,10.8303,10.8461,1201795.6451913,0
+EXPD.US,D,20020906,000000,10.8709,11.3056,10.8125,11.2968,1024246.3699476,0
+EXPD.US,D,20020909,000000,11.3846,11.6663,10.9904,11.3402,1080300.4997787,0
+EXPD.US,D,20020910,000000,11.3936,11.6752,11.3155,11.5022,724029.98015939,0
+EXPD.US,D,20020911,000000,11.5112,11.9123,11.4676,11.6841,749831.5181999,0
+EXPD.US,D,20020912,000000,11.6663,11.6663,11.3234,11.3402,579554.92877877,0
+EXPD.US,D,20020913,000000,11.3402,11.4954,11.0774,11.4864,805184.2882654,0
+EXPD.US,D,20020916,000000,11.4864,11.5378,11.2147,11.4766,491598.54421672,0
+EXPD.US,D,20020917,000000,11.5022,11.6208,10.9133,11.11,1732797.8562343,0
+EXPD.US,D,20020918,000000,11.1337,11.5872,11.0428,11.3234,1093436.0674505,0
+EXPD.US,D,20020919,000000,11.3234,11.9123,11.0695,11.4676,2426107.6714262,0
+EXPD.US,D,20020920,000000,11.8629,11.9123,11.3481,11.6129,1790967.1980566,0
+EXPD.US,D,20020923,000000,11.6129,11.7413,11.5467,11.7413,1254568.666278,0
+EXPD.US,D,20020924,000000,11.6919,11.7157,11.435,11.4766,1822863.3804087,0
+EXPD.US,D,20020925,000000,11.603,12.1751,11.4104,12.1751,1691051.2632071,0
+EXPD.US,D,20020926,000000,12.185,12.5546,11.9735,12.4923,1206017.9726685,0
+EXPD.US,D,20020927,000000,12.4142,12.5911,12.1336,12.1939,915886.79220694,0
+EXPD.US,D,20020930,000000,12.102,12.1188,11.5378,11.8965,1367615.1084835,0
+EXPD.US,D,20021001,000000,11.8629,12.2621,11.4766,12.1662,1703952.0322274,0
+EXPD.US,D,20021002,000000,12.1494,12.1751,11.5378,11.6129,1357766.7219348,0
+EXPD.US,D,20021003,000000,11.6129,12.0921,11.4954,11.8372,1306871.0779982,0
+EXPD.US,D,20021004,000000,11.8797,12.2117,11.6663,12.2038,1550557.6682733,0
+EXPD.US,D,20021007,000000,12.1662,12.185,11.7483,11.7651,1518893.2483833,0
+EXPD.US,D,20021008,000000,11.8007,12.0823,11.603,12.0407,1841391.2205635,0
+EXPD.US,D,20021009,000000,12.0229,12.1425,11.7562,11.9547,1209533.8800646,0
+EXPD.US,D,20021010,000000,11.9547,12.5832,11.9271,12.5605,1509281.6846126,0
+EXPD.US,D,20021011,000000,12.6652,12.8253,12.4242,12.4656,1054503.0099908,0
+EXPD.US,D,20021014,000000,12.4578,12.6998,12.2621,12.6652,924094.62438347,0
+EXPD.US,D,20021015,000000,12.765,13.6365,12.7561,13.5238,2525083.3996058,0
+EXPD.US,D,20021016,000000,12.5911,12.6652,12.0921,12.3738,3003550.4244031,0
+EXPD.US,D,20021017,000000,12.349,12.7561,12.3402,12.6652,1100941.5277985,0
+EXPD.US,D,20021018,000000,12.7127,13.0545,12.4142,12.9527,1283649.2889365,0
+EXPD.US,D,20021021,000000,12.9281,13.2413,12.5704,13.183,1655632.089017,0
+EXPD.US,D,20021022,000000,13.0644,13.3124,12.8085,12.9527,1074673.428644,0
+EXPD.US,D,20021023,000000,12.9805,12.9805,12.6,12.765,1451114.3669167,0
+EXPD.US,D,20021024,000000,13.0279,13.0881,12.7047,12.7383,1168255.8722775,0
+EXPD.US,D,20021025,000000,12.7383,12.9281,12.5605,12.8253,588231.34619547,0
+EXPD.US,D,20021028,000000,12.8085,13.1929,12.3402,12.4656,1068574.7360799,0
+EXPD.US,D,20021029,000000,12.4834,12.9617,12.3984,12.8668,1215633.5846919,0
+EXPD.US,D,20021030,000000,12.9527,13.3984,12.9281,13.3894,1378873.2990053,0
+EXPD.US,D,20021031,000000,13.353,13.5614,13.183,13.4043,937700.80142186,0
+EXPD.US,D,20021101,000000,13.4142,13.4142,12.9191,13.0644,1142924.9436035,0
+EXPD.US,D,20021104,000000,13.1158,13.5328,13.0644,13.2502,936994.38134057,0
+EXPD.US,D,20021105,000000,13.2768,13.2768,12.6366,13.0713,2308368.292377,0
+EXPD.US,D,20021106,000000,13.0279,13.1059,12.7225,12.9883,1194055.3861917,0
+EXPD.US,D,20021107,000000,12.9963,13.2067,12.8509,12.9617,824885.10961539,0
+EXPD.US,D,20021108,000000,13.1247,13.3213,13.0367,13.1761,861004.63150791,0
+EXPD.US,D,20021111,000000,13.183,13.2502,12.6899,12.7225,574160.63216953,0
+EXPD.US,D,20021112,000000,12.7828,13.0189,12.6,12.8747,647105.08397271,0
+EXPD.US,D,20021113,000000,12.8599,13.0367,12.5911,12.7996,853967.75640021,0
+EXPD.US,D,20021114,000000,12.8421,13.4043,12.7383,13.343,1037380.9255564,0
+EXPD.US,D,20021115,000000,13.3608,14.0436,13.343,13.7027,2847579.3476597,0
+EXPD.US,D,20021118,000000,13.763,13.8223,13.516,13.516,1455335.6823307,0
+EXPD.US,D,20021119,000000,13.4626,13.6602,13.4468,13.5525,1073969.0326891,0
+EXPD.US,D,20021120,000000,13.506,13.8143,13.4468,13.6602,1037850.5228597,0
+EXPD.US,D,20021121,000000,13.6602,14.0436,13.6602,14.01,1001025.5929491,0
+EXPD.US,D,20021122,000000,13.9941,14.01,13.6602,13.7284,1153948.3354736,0
+EXPD.US,D,20021125,000000,13.7195,13.8143,13.4892,13.7531,917057.74927577,0
+EXPD.US,D,20021126,000000,13.8143,13.8143,13.3707,13.3984,575803.210668,0
+EXPD.US,D,20021127,000000,13.6444,14.0199,13.2166,13.9941,888447.73598373,0
+EXPD.US,D,20021129,000000,14.0277,14.2679,13.8223,14.2679,469553.78460275,0
+EXPD.US,D,20021202,000000,14.341,14.4448,14.0277,14.3153,847638.31343694,0
+EXPD.US,D,20021203,000000,14.2906,14.3954,14.0949,14.1553,830043.59550982,0
+EXPD.US,D,20021204,000000,14.0861,14.3954,14.0515,14.1375,1469405.3842936,0
+EXPD.US,D,20021205,000000,14.1621,14.5811,14.1553,14.4774,2587471.0206526,0
+EXPD.US,D,20021206,000000,14.4122,14.6157,14.2422,14.6157,1703010.8134945,0
+EXPD.US,D,20021209,000000,14.6157,14.6157,14.0199,14.0515,1887832.7745606,0
+EXPD.US,D,20021210,000000,14.1049,14.5811,14.0277,14.5811,3057495.4146219,0
+EXPD.US,D,20021211,000000,14.4962,14.5564,14.2422,14.4606,2223226.4554453,0
+EXPD.US,D,20021212,000000,14.4774,14.513,14.2906,14.4962,1717553.1489501,0
+EXPD.US,D,20021213,000000,14.3954,14.6512,14.3331,14.4546,3005893.350604,0
+EXPD.US,D,20021216,000000,14.4694,14.513,14.2827,14.4546,2774167.3226795,0
+EXPD.US,D,20021217,000000,14.428,14.4546,13.8489,13.9507,2486382.1046082,0
+EXPD.US,D,20021218,000000,13.9507,13.9853,13.7195,13.7195,3006836.5934632,0
+EXPD.US,D,20021219,000000,13.8391,14.4606,13.7995,14.3954,3433232.9690026,0
+EXPD.US,D,20021220,000000,14.5969,14.668,14.0515,14.2422,16248867.23677,0
+EXPD.US,D,20021223,000000,14.2491,14.6848,14.2491,14.5722,4160314.3195704,0
+EXPD.US,D,20021224,000000,14.5317,14.5969,14.3252,14.3686,761795.11673983,0
+EXPD.US,D,20021226,000000,14.3954,14.513,14.1375,14.1879,1198512.5123207,0
+EXPD.US,D,20021227,000000,14.1879,14.2827,13.9675,13.9941,908149.56939688,0
+EXPD.US,D,20021230,000000,14.1721,14.2422,13.8223,14.1137,1169899.4628391,0
+EXPD.US,D,20021231,000000,14.1315,14.1721,13.8391,13.9161,1415934.0396308,0
+EXPD.US,D,20030102,000000,14.0703,14.4546,13.8993,14.3064,1841862.8419932,0
+EXPD.US,D,20030103,000000,14.341,14.341,14.1049,14.2234,1219854.900106,0
+EXPD.US,D,20030106,000000,14.2679,14.505,14.2422,14.3776,1149492.2214079,0
+EXPD.US,D,20030107,000000,14.2234,14.4774,14.1227,14.2679,1544930.5971386,0
+EXPD.US,D,20030108,000000,14.2679,14.2985,13.8737,13.8737,1456272.8528111,0
+EXPD.US,D,20030109,000000,14.1137,14.4042,14.0367,14.1315,1711692.2912269,0
+EXPD.US,D,20030110,000000,13.9329,14.2679,13.8559,14.01,1051218.865057,0
+EXPD.US,D,20030113,000000,14.01,14.0703,13.6869,13.763,1809259.2274966,0
+EXPD.US,D,20030114,000000,13.7995,13.9161,13.4706,13.6602,1913633.3005381,0
+EXPD.US,D,20030115,000000,13.6513,13.679,13.2867,13.4468,1574014.2559866,0
+EXPD.US,D,20030116,000000,13.601,13.8223,13.353,13.4804,1469643.2191347,0
+EXPD.US,D,20030117,000000,13.5822,13.7995,13.2502,13.343,1350027.4749984,0
+EXPD.US,D,20030121,000000,13.2413,13.4398,13.1247,13.1504,1617869.9886261,0
+EXPD.US,D,20030122,000000,13.1158,13.592,12.9191,13.1336,1401859.2773522,0
+EXPD.US,D,20030123,000000,13.1247,13.2689,12.9617,12.9617,1034565.3658628,0
+EXPD.US,D,20030124,000000,12.9617,13.0367,12.6198,12.7472,2069600.329029,0
+EXPD.US,D,20030127,000000,12.8509,13.2166,12.7917,13.0466,1677915.6955353,0
+EXPD.US,D,20030128,000000,13.183,13.3124,13.0131,13.2413,1216335.9565206,0
+EXPD.US,D,20030129,000000,13.1672,13.4468,12.7383,13.3035,1615296.3120262,0
+EXPD.US,D,20030130,000000,13.3124,13.3213,12.7917,12.8835,2175378.1336645,0
+EXPD.US,D,20030131,000000,12.7917,13.3035,12.7917,13.1336,1272158.3238893,0
+EXPD.US,D,20030203,000000,13.1336,13.343,13.0644,13.3282,1161690.6185995,0
+EXPD.US,D,20030204,000000,13.2067,13.3035,12.9883,13.2867,1381689.8707621,0
+EXPD.US,D,20030205,000000,13.4398,13.8391,13.0051,13.3213,1991264.616806,0
+EXPD.US,D,20030206,000000,13.2936,13.6444,13.2067,13.4892,917295.58411689,0
+EXPD.US,D,20030207,000000,13.592,13.6444,13.0466,13.1761,1118532.1974729,0
+EXPD.US,D,20030210,000000,13.1593,13.4706,13.0881,13.3035,986721.09233463,0
+EXPD.US,D,20030211,000000,13.6444,14.2422,13.592,14.2234,4375855.433541,0
+EXPD.US,D,20030212,000000,14.1977,14.2827,13.9507,13.9773,2483335.7945155,0
+EXPD.US,D,20030213,000000,14.0021,14.0703,13.6869,13.7452,2056702.5961981,0
+EXPD.US,D,20030214,000000,13.8075,14.1315,13.7027,13.8559,1725766.0414424,0
+EXPD.US,D,20030218,000000,14.0277,14.2491,13.9675,14.2066,1237447.5939068,0
+EXPD.US,D,20030219,000000,14.2333,14.2827,14.0703,14.1375,871559.43813789,0
+EXPD.US,D,20030220,000000,14.2422,14.3954,14.1799,14.2827,1045122.1966191,0
+EXPD.US,D,20030221,000000,14.2679,14.6236,14.1721,14.4962,2163654.394092,0
+EXPD.US,D,20030224,000000,14.428,14.5396,14.341,14.4042,3126686.124188,0
+EXPD.US,D,20030225,000000,14.2234,14.5396,14.0277,14.4862,3024658.0135368,0
+EXPD.US,D,20030226,000000,14.4962,14.6068,14.3252,14.3598,2919583.592793,0
+EXPD.US,D,20030227,000000,14.2985,14.5317,14.2827,14.513,2515469.8117087,0
+EXPD.US,D,20030228,000000,14.5317,14.8281,14.4368,14.5722,3383507.2700717,0
+EXPD.US,D,20030303,000000,14.589,14.7866,14.4368,14.6157,1551262.0642282,0
+EXPD.US,D,20030304,000000,14.5228,14.7254,14.4962,14.5564,1109386.1827529,0
+EXPD.US,D,20030305,000000,14.5396,14.7609,14.513,14.7254,1674161.9532982,0
+EXPD.US,D,20030306,000000,14.6325,14.8103,14.513,14.5969,1511625.6228766,0
+EXPD.US,D,20030307,000000,14.505,14.6325,14.4122,14.4862,2442524.3478424,0
+EXPD.US,D,20030310,000000,14.3954,14.4546,14.1977,14.2679,2340260.4264764,0
+EXPD.US,D,20030311,000000,14.2748,14.3509,14.1721,14.1879,1983759.1564581,0
+EXPD.US,D,20030312,000000,14.1315,14.3064,13.9773,14.2491,2207043.5656176,0
+EXPD.US,D,20030313,000000,14.3153,14.6068,14.1721,14.5969,3071569.1648373,0
+EXPD.US,D,20030314,000000,14.6068,14.8627,14.4774,14.8103,2492249.0347102,0
+EXPD.US,D,20030317,000000,14.8469,15.1957,14.752,15.1443,3436983.6750503,0
+EXPD.US,D,20030318,000000,15.0179,15.2718,14.8716,15.1779,3241374.1328287,0
+EXPD.US,D,20030319,000000,15.1957,15.4002,15.1957,15.3232,4015603.457475,0
+EXPD.US,D,20030320,000000,15.2145,15.8607,15.1957,15.8172,3575362.057993,0
+EXPD.US,D,20030321,000000,15.835,16.2025,15.7935,16.0643,4041400.9472629,0
+EXPD.US,D,20030324,000000,15.8953,15.8953,15.3587,15.4418,4120206.2567892,0
+EXPD.US,D,20030325,000000,15.586,15.9723,15.5188,15.9289,4157499.77194,0
+EXPD.US,D,20030326,000000,15.9447,16.0217,15.7411,15.8537,2630394.6431275,0
+EXPD.US,D,20030327,000000,15.7757,16.0811,15.4595,15.6472,2869628.1555262,0
+EXPD.US,D,20030328,000000,15.6384,15.7569,15.4418,15.7411,2607641.439306,0
+EXPD.US,D,20030331,000000,15.6562,15.6907,15.3044,15.333,3470053.8506607,0
+EXPD.US,D,20030401,000000,15.5948,15.6216,15.1187,15.1522,3493976.9994879,0
+EXPD.US,D,20030402,000000,15.0929,15.333,15.0929,15.1957,6124607.4533302,0
+EXPD.US,D,20030403,000000,15.3044,15.3419,14.922,15.0347,3701618.9605437,0
+EXPD.US,D,20030404,000000,15.0257,15.3419,15.0079,15.2303,2808047.1488128,0
+EXPD.US,D,20030407,000000,15.5622,15.7411,15.2145,15.2214,3380203.8959381,0
+EXPD.US,D,20030408,000000,15.3914,15.3914,14.9991,15.2046,3579052.0402513,0
+EXPD.US,D,20030409,000000,15.1957,15.4506,14.9991,15.0347,3630305.9545444,0
+EXPD.US,D,20030410,000000,14.7096,14.8716,14.4042,14.7945,5669666.8486038,0
+EXPD.US,D,20030411,000000,14.8281,14.8903,14.341,14.4368,3276150.6469163,0
+EXPD.US,D,20030414,000000,14.4368,14.5396,14.2234,14.4962,4946446.5189673,0
+EXPD.US,D,20030415,000000,14.4774,15.17,14.4368,15.17,2235309.4774374,0
+EXPD.US,D,20030416,000000,15.1957,15.2145,14.7787,14.8815,2154783.6605499,0
+EXPD.US,D,20030417,000000,14.8903,15.2886,14.8716,15.2629,2401116.7959718,0
+EXPD.US,D,20030421,000000,15.256,15.256,15.0435,15.1275,1187823.1012913,0
+EXPD.US,D,20030422,000000,15.2214,15.3488,14.9991,15.1601,1649086.0645389,0
+EXPD.US,D,20030423,000000,15.2214,15.333,15.0347,15.2718,1163722.8414121,0
+EXPD.US,D,20030424,000000,15.1779,15.3488,15.0257,15.3143,1489985.6885241,0
+EXPD.US,D,20030425,000000,15.2886,15.3488,15.0257,15.0435,1445625.9484341,0
+EXPD.US,D,20030428,000000,15.1009,15.7164,15.0929,15.6907,2135946.1290699,0
+EXPD.US,D,20030429,000000,15.6136,16.1255,15.503,15.6384,2090233.2605435,0
+EXPD.US,D,20030430,000000,15.6038,15.6907,15.3914,15.503,1356249.6392674,0
+EXPD.US,D,20030501,000000,15.503,15.6472,15.1779,15.503,1253333.9492305,0
+EXPD.US,D,20030502,000000,15.5454,15.5948,15.3419,15.4862,2211515.8726938,0
+EXPD.US,D,20030505,000000,15.5622,15.7342,15.503,15.5622,1586114.4830523,0
+EXPD.US,D,20030506,000000,15.6384,15.8775,15.6384,15.8251,3122403.0729215,0
+EXPD.US,D,20030507,000000,15.8251,15.9121,15.5454,15.6038,2321572.6803433,0
+EXPD.US,D,20030508,000000,14.922,15.0435,14.4962,14.5396,5115403.3780361,0
+EXPD.US,D,20030509,000000,14.5969,14.7688,14.4962,14.752,3114736.6945322,0
+EXPD.US,D,20030512,000000,14.7432,14.7866,14.513,14.6414,3063129.5701985,0
+EXPD.US,D,20030513,000000,14.6512,14.668,14.0781,14.1879,4678786.1767074,0
+EXPD.US,D,20030514,000000,14.2422,14.2827,13.7452,13.763,3442752.4350264,0
+EXPD.US,D,20030515,000000,13.8223,14.341,13.8223,14.1315,3432825.1075517,0
+EXPD.US,D,20030516,000000,14.1137,14.1137,13.4804,13.7995,5104306.1055557,0
+EXPD.US,D,20030519,000000,13.6869,13.7719,13.516,13.5238,3530099.5575699,0
+EXPD.US,D,20030520,000000,13.5238,13.7452,13.1158,13.3352,4626346.1243983,0
+EXPD.US,D,20030521,000000,13.7027,14.1621,13.6444,14.0703,6108527.7939442,0
+EXPD.US,D,20030522,000000,14.0613,14.2827,13.8559,14.0703,4134556.3002455,0
+EXPD.US,D,20030523,000000,14.0703,14.3153,14.01,14.1977,1768636.0245701,0
+EXPD.US,D,20030527,000000,14.0367,14.589,14.0277,14.5722,2653547.6118947,0
+EXPD.US,D,20030528,000000,14.6512,14.6512,14.2679,14.419,2083492.9199398,0
+EXPD.US,D,20030529,000000,14.4962,14.513,14.3252,14.3776,1760621.4964559,0
+EXPD.US,D,20030530,000000,14.4042,14.922,14.1049,14.922,4848952.4512448,0
+EXPD.US,D,20030602,000000,14.922,15.0761,14.8044,14.8716,4388264.3398685,0
+EXPD.US,D,20030603,000000,14.9309,14.9388,14.5722,14.6928,1567948.9615064,0
+EXPD.US,D,20030604,000000,14.6848,15.0179,14.6157,14.9546,1835158.935663,0
+EXPD.US,D,20030605,000000,14.7945,14.838,14.513,14.7096,1725256.9736761,0
+EXPD.US,D,20030606,000000,14.7866,14.8281,14.2234,14.2422,2122979.5759447,0
+EXPD.US,D,20030609,000000,14.2422,14.419,14.1721,14.1977,1442839.738572,0
+EXPD.US,D,20030610,000000,14.2985,14.6157,14.2422,14.513,1133480.3702532,0
+EXPD.US,D,20030611,000000,14.5396,14.6997,14.1721,14.2679,2682746.6459423,0
+EXPD.US,D,20030612,000000,14.4042,14.4042,14.0703,14.2679,1285155.2389092,0
+EXPD.US,D,20030613,000000,14.1799,14.3252,13.9507,14.0703,1689722.4242864,0
+EXPD.US,D,20030616,000000,14.0367,14.6236,14.0367,14.6236,1565707.2416211,0
+EXPD.US,D,20030617,000000,14.6928,14.752,13.8915,14.2985,4245507.7717229,0
+EXPD.US,D,20030618,000000,14.1137,14.2679,13.9409,14.0277,2499291.9821968,0
+EXPD.US,D,20030619,000000,14.0199,14.1621,13.8559,14.0515,2210630.3174343,0
+EXPD.US,D,20030620,000000,14.2234,14.2827,13.9675,13.9773,2218074.0419298,0
+EXPD.US,D,20030623,000000,13.9675,14.2491,13.9409,14.0515,2784021.7816071,0
+EXPD.US,D,20030624,000000,14.0277,14.0949,13.9161,13.9329,2503463.7065163,0
+EXPD.US,D,20030625,000000,13.8993,14.0703,13.6869,13.8143,1732868.7006551,0
+EXPD.US,D,20030626,000000,14.1721,14.2491,14.1721,14.1721,1490123.329113,0
+EXPD.US,D,20030627,000000,14.1553,14.5653,14.0277,14.4448,2810746.3212438,0
+EXPD.US,D,20030630,000000,14.4774,14.9803,14.4448,14.6928,2860891.0143203,0
+EXPD.US,D,20030701,000000,14.6928,14.7866,14.3252,14.6325,2034278.3129015,0
+EXPD.US,D,20030702,000000,14.6236,14.9645,14.5476,14.8815,1243042.2790205,0
+EXPD.US,D,20030703,000000,14.8627,14.9991,14.7866,14.8044,851984.11261895,0
+EXPD.US,D,20030707,000000,14.922,15.3044,14.752,15.2807,2054359.6699973,0
+EXPD.US,D,20030708,000000,15.2718,15.9357,15.2303,15.7935,2845892.2383824,0
+EXPD.US,D,20030709,000000,15.7757,15.7757,15.5286,15.7164,858669.80181231,0
+EXPD.US,D,20030710,000000,15.6562,15.6562,15.3844,15.5454,1365462.4501556,0
+EXPD.US,D,20030711,000000,15.5188,15.8537,15.4782,15.6472,878844.26871824,0
+EXPD.US,D,20030714,000000,15.8083,15.9209,15.579,15.6216,1265071.8576871,0
+EXPD.US,D,20030715,000000,15.579,15.7935,15.4418,15.503,1570923.4151152,0
+EXPD.US,D,20030716,000000,15.6216,15.6562,15.4506,15.6038,1600842.026065,0
+EXPD.US,D,20030717,000000,15.4862,15.579,15.1364,15.1957,1306850.8367352,0
+EXPD.US,D,20030718,000000,15.333,15.5454,14.9743,15.3666,1157102.9363238,0
+EXPD.US,D,20030721,000000,15.333,15.5454,14.9546,15.4002,1693277.8021453,0
+EXPD.US,D,20030722,000000,15.4328,15.6136,15.1868,15.2886,1095594.7981575,0
+EXPD.US,D,20030723,000000,15.3666,15.5188,14.9743,15.503,1378939.0831103,0
+EXPD.US,D,20030724,000000,15.6136,15.8172,15.5622,15.6216,1188059.9240692,0
+EXPD.US,D,20030725,000000,15.579,15.8251,15.503,15.7569,1162183.4933553,0
+EXPD.US,D,20030728,000000,15.3044,15.5188,15.0079,15.1522,4069565.6527673,0
+EXPD.US,D,20030729,000000,15.1522,15.3587,14.9388,15.1957,3023288.6920898,0
+EXPD.US,D,20030730,000000,15.1009,15.1009,14.0436,14.0703,8069382.9491709,0
+EXPD.US,D,20030731,000000,14.3252,14.668,14.2066,14.428,6721849.1977831,0
+EXPD.US,D,20030801,000000,14.3598,14.4368,14.1721,14.3776,2562121.8748418,0
+EXPD.US,D,20030804,000000,14.7432,14.9071,14.3776,14.7184,4141109.4091657,0
+EXPD.US,D,20030805,000000,14.8044,15.6907,14.7688,15.586,6496084.2218338,0
+EXPD.US,D,20030806,000000,15.5188,15.5188,14.8993,15.1957,2507082.8443539,0
+EXPD.US,D,20030807,000000,15.1957,15.2471,14.9071,15.0761,1456941.8265557,0
+EXPD.US,D,20030808,000000,15.1187,15.2303,14.9645,15.1779,1392933.8923997,0
+EXPD.US,D,20030811,000000,15.2145,15.5286,15.1601,15.4694,1994844.2841806,0
+EXPD.US,D,20030812,000000,15.5454,15.835,15.4694,15.8172,1405812.3960305,0
+EXPD.US,D,20030813,000000,15.8172,15.835,15.5118,15.6818,1354423.8773382,0
+EXPD.US,D,20030814,000000,15.7253,15.999,15.5622,15.8695,1361106.530342,0
+EXPD.US,D,20030815,000000,15.8537,15.9901,15.7342,15.9447,532951.44467704,0
+EXPD.US,D,20030818,000000,15.9723,16.1255,15.9447,16.1255,1274106.5454603,0
+EXPD.US,D,20030819,000000,16.1077,16.1581,15.8775,16.0149,1528822.5999843,0
+EXPD.US,D,20030820,000000,16.0059,16.1343,15.8854,15.9723,1249766.4266136,0
+EXPD.US,D,20030821,000000,16.0643,16.2519,15.8775,16.1581,1625854.1548456,0
+EXPD.US,D,20030822,000000,16.2025,16.3033,16.0475,16.1443,1477636.4939226,0
+EXPD.US,D,20030825,000000,16.1443,16.2786,15.9545,16.0317,942970.61426319,0
+EXPD.US,D,20030826,000000,16.0217,16.0811,15.6749,16.0317,1604339.7163242,0
+EXPD.US,D,20030827,000000,15.999,16.1255,15.7411,15.8607,1238282.5460086,0
+EXPD.US,D,20030828,000000,15.8695,16.1077,15.6749,16.0643,1426009.1283259,0
+EXPD.US,D,20030829,000000,15.9901,16.1077,15.835,16.0475,929048.67352085,0
+EXPD.US,D,20030902,000000,16.0997,16.2519,15.9289,16.2025,1321876.9383782,0
+EXPD.US,D,20030903,000000,16.3033,16.492,16.2786,16.3389,2144580.0398342,0
+EXPD.US,D,20030904,000000,16.3389,16.3389,16.0573,16.2025,1305743.639645,0
+EXPD.US,D,20030905,000000,16.1581,16.2025,16.0217,16.0811,1269487.4892267,0
+EXPD.US,D,20030908,000000,16.0475,16.2944,16.0475,16.1581,1025484.1231847,0
+EXPD.US,D,20030909,000000,16.1443,16.2599,15.9545,15.9723,1019806.4488924,0
+EXPD.US,D,20030910,000000,15.9545,15.9723,15.5386,15.579,2038318.4690111,0
+EXPD.US,D,20030911,000000,15.6038,15.7569,15.3914,15.5188,2086245.7317179,0
+EXPD.US,D,20030912,000000,15.5188,15.6216,15.2718,15.6216,1932349.3844395,0
+EXPD.US,D,20030915,000000,15.6384,15.9121,15.5948,15.8172,1401255.0756494,0
+EXPD.US,D,20030916,000000,15.8172,16.3211,15.8172,16.3033,1482756.5214172,0
+EXPD.US,D,20030917,000000,16.2944,16.3577,16.1077,16.1175,2142276.5840964,0
+EXPD.US,D,20030918,000000,16.1847,16.747,16.1343,16.6284,1727332.7152043,0
+EXPD.US,D,20030919,000000,15.5702,15.7569,14.5722,15.4082,18065690.624277,0
+EXPD.US,D,20030922,000000,15.256,15.3488,15.0179,15.2046,3614586.589641,0
+EXPD.US,D,20030923,000000,15.2214,15.5948,14.9803,15.503,2209247.8391664,0
+EXPD.US,D,20030924,000000,15.3143,15.5948,15.1868,15.3419,4186946.7614601,0
+EXPD.US,D,20030925,000000,15.3488,15.4418,14.9546,15.0079,2096019.2255932,0
+EXPD.US,D,20030926,000000,14.922,15.2046,14.5228,14.6236,2299172.6865624,0
+EXPD.US,D,20030929,000000,14.922,15.0761,14.4962,15.0435,1618539.9744338,0
+EXPD.US,D,20030930,000000,14.9645,15.0761,14.6602,14.668,2436020.8300166,0
+EXPD.US,D,20031001,000000,14.7609,15.0851,14.5969,15.0257,1560427.3081481,0
+EXPD.US,D,20031002,000000,15.0593,15.0761,14.7096,14.7945,1930081.350912,0
+EXPD.US,D,20031003,000000,14.922,15.0593,14.8044,15.0515,1491516.9400756,0
+EXPD.US,D,20031006,000000,15.0515,15.3143,14.9991,15.0593,1097854.7351796,0
+EXPD.US,D,20031007,000000,14.9803,15.3488,14.8903,15.2718,2013076.6018946,0
+EXPD.US,D,20031008,000000,15.3666,15.4506,15.2214,15.4506,1516313.4994045,0
+EXPD.US,D,20031009,000000,15.5622,15.7757,15.4002,15.503,2188527.8702206,0
+EXPD.US,D,20031010,000000,15.5622,15.5622,15.2303,15.333,1398121.7281256,0
+EXPD.US,D,20031013,000000,15.4506,15.7342,15.4259,15.6038,1200124.7289245,0
+EXPD.US,D,20031014,000000,15.6562,15.9121,15.6216,15.8537,1390000.9333802,0
+EXPD.US,D,20031015,000000,15.835,15.9357,15.2886,15.4328,1636867.4260843,0
+EXPD.US,D,20031016,000000,15.4328,15.9901,15.4328,15.9031,2805760.8981486,0
+EXPD.US,D,20031017,000000,15.9031,16.0395,15.5454,15.7757,1875892.4534733,0
+EXPD.US,D,20031020,000000,15.7757,15.9289,15.5454,15.7757,1507710.9625981,0
+EXPD.US,D,20031021,000000,15.7757,15.9447,15.5622,15.7075,1211140.0242895,0
+EXPD.US,D,20031022,000000,15.5702,15.8172,15.5188,15.6818,1919361.577988,0
+EXPD.US,D,20031023,000000,15.7075,15.8775,15.5534,15.7164,2345635.4938858,0
+EXPD.US,D,20031024,000000,15.6038,16.1077,15.5188,16.1077,2003194.8172618,0
+EXPD.US,D,20031027,000000,16.0731,16.4664,16.0731,16.3725,3296843.2901569,0
+EXPD.US,D,20031028,000000,16.2283,16.4229,16.0217,16.3972,2831298.287706,0
+EXPD.US,D,20031029,000000,16.2697,16.415,16.0731,16.2193,2466205.6135759,0
+EXPD.US,D,20031030,000000,16.3725,16.4565,16.1443,16.1749,1310065.1493113,0
+EXPD.US,D,20031031,000000,16.2193,16.3804,16.0059,16.0059,1716087.6815035,0
+EXPD.US,D,20031103,000000,16.0811,16.3033,16.0217,16.1255,2084109.2664004,0
+EXPD.US,D,20031104,000000,16.0217,17.2677,15.9901,16.9011,5694634.4466057,0
+EXPD.US,D,20031105,000000,16.9011,17.1037,16.7213,16.9456,2397292.2093139,0
+EXPD.US,D,20031106,000000,16.9456,17.1739,16.8577,17.1313,1676538.2775831,0
+EXPD.US,D,20031107,000000,17.2084,17.3191,17.0553,17.1403,1450852.2425598,0
+EXPD.US,D,20031110,000000,17.2924,17.4031,17.0553,17.1739,2065175.588921,0
+EXPD.US,D,20031111,000000,17.1739,17.3537,16.7826,16.9179,2503873.5920936,0
+EXPD.US,D,20031112,000000,16.9357,17.1561,16.832,17.1215,2118681.3437309,0
+EXPD.US,D,20031113,000000,17.1215,17.2677,16.8745,16.9693,1574103.3175442,0
+EXPD.US,D,20031114,000000,16.91,17.1403,16.4565,16.492,1949420.8657161,0
+EXPD.US,D,20031117,000000,16.4466,16.5424,16.0811,16.3577,2089522.7922096,0
+EXPD.US,D,20031118,000000,16.415,16.415,15.9121,15.9447,2033094.1990117,0
+EXPD.US,D,20031119,000000,15.8775,16.1749,15.8004,16.0731,1558573.2084505,0
+EXPD.US,D,20031120,000000,15.8172,16.3577,15.8172,16.0643,2261931.7986956,0
+EXPD.US,D,20031121,000000,15.9901,16.2025,15.835,16.1077,1906082.2973483,0
+EXPD.US,D,20031124,000000,16.1581,16.7045,16.1077,16.7045,1545708.8737039,0
+EXPD.US,D,20031125,000000,16.7213,16.7826,16.501,16.7292,1618533.9020548,0
+EXPD.US,D,20031126,000000,16.8221,16.8408,16.3972,16.7213,815362.60740219,0
+EXPD.US,D,20031128,000000,16.5524,16.8063,16.4318,16.6699,534397.68292368,0
+EXPD.US,D,20031201,000000,16.6699,16.9861,16.5256,16.8063,1139787.5478271,0
+EXPD.US,D,20031202,000000,16.8161,16.8577,16.5256,16.6205,1212215.8474218,0
+EXPD.US,D,20031203,000000,16.6284,17.1135,16.6284,16.7994,1716099.8262614,0
+EXPD.US,D,20031204,000000,16.7381,16.8063,16.4565,16.584,1661491.934677,0
+EXPD.US,D,20031205,000000,16.7924,16.7924,16.2025,16.2786,2393591.0943608,0
+EXPD.US,D,20031208,000000,16.2025,16.5356,16.2025,16.3033,1761942.2388715,0
+EXPD.US,D,20031209,000000,16.3389,16.5088,16.0909,16.0997,1553832.7046386,0
+EXPD.US,D,20031210,000000,16.1847,16.2351,15.9901,16.2025,1479856.9604818,0
+EXPD.US,D,20031211,000000,16.1255,16.6106,16.0997,16.3211,1773194.3570144,0
+EXPD.US,D,20031212,000000,16.3389,16.415,16.1175,16.2944,963453.76043099,0
+EXPD.US,D,20031215,000000,16.5088,16.6284,15.9545,16.0317,1496877.8386008,0
+EXPD.US,D,20031216,000000,15.9803,16.1847,15.8953,16.0997,950190.67280172,0
+EXPD.US,D,20031217,000000,16.0643,16.1581,15.7935,15.9723,1494873.9535564,0
+EXPD.US,D,20031218,000000,15.8854,16.1581,15.7757,16.0573,1254148.6600692,0
+EXPD.US,D,20031219,000000,16.0997,16.2193,15.6996,15.8953,1820711.7341439,0
+EXPD.US,D,20031222,000000,15.9723,16.0909,15.8172,16.0395,826374.86657764,0
+EXPD.US,D,20031223,000000,16.0475,16.0997,15.7757,16.0475,1194361.0292642,0
+EXPD.US,D,20031224,000000,15.9723,16.0475,15.8854,15.9901,589987.27576715,0
+EXPD.US,D,20031226,000000,15.9901,16.2431,15.9357,16.1581,562008.78988302,0
+EXPD.US,D,20031229,000000,16.2115,16.492,16.1669,16.4842,1297873.8365618,0
+EXPD.US,D,20031230,000000,16.3725,16.4752,16.0317,16.1443,1623882.6558222,0
+EXPD.US,D,20031231,000000,16.1443,16.1443,15.9901,16.0573,1183203.0329946,0
+EXPD.US,D,20040102,000000,16.0997,16.3033,15.8537,15.8607,1699113.3582896,0
+EXPD.US,D,20040105,000000,15.9803,16.3478,15.7411,16.3478,1961203.3049515,0
+EXPD.US,D,20040106,000000,16.2431,16.2865,16.0573,16.2431,1293339.7936332,0
+EXPD.US,D,20040107,000000,16.0811,16.2599,15.8854,16.1255,1325265.3258168,0
+EXPD.US,D,20040108,000000,16.2944,16.4565,15.9121,16.0395,1036189.7272245,0
+EXPD.US,D,20040109,000000,15.6996,16.2193,15.6996,15.8775,1534261.4273723,0
+EXPD.US,D,20040112,000000,15.9121,16.2193,15.8695,16.1581,1189421.149011,0
+EXPD.US,D,20040113,000000,16.1581,16.2519,15.7757,15.9901,1150491.1277406,0
+EXPD.US,D,20040114,000000,16.0317,16.4752,15.9901,16.3211,1837588.8992951,0
+EXPD.US,D,20040115,000000,16.3211,16.415,15.9901,16.0317,1387663.0674953,0
+EXPD.US,D,20040116,000000,16.0475,16.415,16.0475,16.3725,1022080.5547987,0
+EXPD.US,D,20040120,000000,16.3883,16.5356,16.2865,16.4318,997830.50957284,0
+EXPD.US,D,20040121,000000,16.3725,16.7559,16.3577,16.7292,1257992.475927,0
+EXPD.US,D,20040122,000000,16.6966,16.7045,16.3211,16.3577,1648110.4356587,0
+EXPD.US,D,20040123,000000,16.3132,16.5356,16.2786,16.4229,914331.25113969,0
+EXPD.US,D,20040126,000000,16.4229,16.4406,16.2599,16.33,1420122.969024,0
+EXPD.US,D,20040127,000000,16.3804,16.4406,16.0217,16.1443,1107206.1987199,0
+EXPD.US,D,20040128,000000,16.2283,16.3972,16.0059,16.0475,1279487.6852485,0
+EXPD.US,D,20040129,000000,16.0909,16.3211,15.9901,16.2025,961192.81134562,0
+EXPD.US,D,20040130,000000,16.2193,16.2283,15.8953,15.9447,869211.45162129,0
+EXPD.US,D,20040202,000000,15.9289,16.3033,15.8953,16.1077,1539172.9698572,0
+EXPD.US,D,20040203,000000,16.1581,16.3389,15.9901,16.1581,1111346.5490817,0
+EXPD.US,D,20040204,000000,16.1581,16.2193,15.7075,15.8775,1911878.3830295,0
+EXPD.US,D,20040205,000000,15.8449,16.1255,15.8251,16.0059,2412682.6536922,0
+EXPD.US,D,20040206,000000,16.415,17.0553,16.3389,17.0127,2902733.753347,0
+EXPD.US,D,20040209,000000,16.9268,17.1037,16.7826,17.0809,1367205.2229063,0
+EXPD.US,D,20040210,000000,16.7213,17.4821,16.4565,17.329,2613287.7396404,0
+EXPD.US,D,20040211,000000,17.3537,17.3537,16.5088,16.9762,2919423.6868148,0
+EXPD.US,D,20040212,000000,16.9268,17.0731,16.7746,16.9456,1037412.2995142,0
+EXPD.US,D,20040213,000000,16.8408,17.0731,16.6284,16.747,1750019.1228577,0
+EXPD.US,D,20040217,000000,16.8655,17.0127,16.6877,16.747,1079978.6636958,0
+EXPD.US,D,20040218,000000,16.7124,16.747,16.3725,16.4664,1532657.3072737,0
+EXPD.US,D,20040219,000000,16.584,16.584,16.2025,16.2283,1809600.2927794,0
+EXPD.US,D,20040220,000000,16.2283,16.4318,16.1847,16.2786,1346314.2152876,0
+EXPD.US,D,20040223,000000,16.2193,16.3725,15.9901,16.0997,1563247.9281576,0
+EXPD.US,D,20040224,000000,16.1343,16.3804,15.9901,16.0997,1663699.2444152,0
+EXPD.US,D,20040225,000000,16.0997,16.3725,16.0643,16.2599,954076.99531193,0
+EXPD.US,D,20040226,000000,16.2944,16.3725,16.0997,16.3389,830154.92245672,0
+EXPD.US,D,20040227,000000,16.3211,16.4842,16.1255,16.4061,1450363.4160566,0
+EXPD.US,D,20040301,000000,16.2865,16.3656,16.0395,16.2193,1416684.9904908,0
+EXPD.US,D,20040302,000000,16.1847,16.7045,16.1581,16.3972,2600352.560473,0
+EXPD.US,D,20040303,000000,16.2786,16.3577,16.1343,16.1847,1209284.9125286,0
+EXPD.US,D,20040304,000000,16.1443,16.3211,15.9901,16.3211,1370195.8695254,0
+EXPD.US,D,20040305,000000,16.2025,16.6284,16.0909,16.4752,1552510.9501599,0
+EXPD.US,D,20040308,000000,16.415,16.5356,16.0217,16.1669,1572925.2760333,0
+EXPD.US,D,20040309,000000,16.1581,16.1581,15.8537,15.9121,1503483.574805,0
+EXPD.US,D,20040310,000000,15.9121,15.9447,15.3914,15.3914,2472758.7224962,0
+EXPD.US,D,20040311,000000,15.2886,15.6749,15.2214,15.4259,2212923.6525406,0
+EXPD.US,D,20040312,000000,15.4418,15.7569,15.3914,15.666,1222568.241421,0
+EXPD.US,D,20040315,000000,15.5454,15.6216,15.2471,15.2471,1337579.0982079,0
+EXPD.US,D,20040316,000000,15.3488,15.6216,15.3419,15.4694,1830759.4971339,0
+EXPD.US,D,20040317,000000,15.5534,16.0811,15.4506,15.8953,1698014.2577046,0
+EXPD.US,D,20040318,000000,15.8854,15.9447,15.7411,15.7757,1313026.4460991,0
+EXPD.US,D,20040319,000000,15.7411,15.8953,15.4506,15.4595,1279081.8479239,0
+EXPD.US,D,20040322,000000,15.6038,15.9901,15.5622,15.6216,1903920.5304519,0
+EXPD.US,D,20040323,000000,15.3844,15.8953,15.3844,15.579,1450063.8453631,0
+EXPD.US,D,20040324,000000,15.5188,15.8251,15.4418,15.7342,1766634.163652,0
+EXPD.US,D,20040325,000000,15.7935,16.1175,15.7757,16.0997,1404180.9502268,0
+EXPD.US,D,20040326,000000,16.1077,16.415,16.0395,16.2786,1473295.7550564,0
+EXPD.US,D,20040329,000000,16.3033,17.0453,16.3033,16.7746,2365766.4420761,0
+EXPD.US,D,20040330,000000,16.747,16.8745,16.6106,16.8408,1558972.9733963,0
+EXPD.US,D,20040331,000000,16.7994,16.9357,16.6106,16.7826,1120449.0450861,0
+EXPD.US,D,20040401,000000,16.9515,17.0553,16.7924,16.9179,1526140.632627,0
+EXPD.US,D,20040402,000000,17.0947,17.412,16.9693,17.2677,1300438.4045933,0
+EXPD.US,D,20040405,000000,17.1827,17.4208,17.0731,17.4208,1496197.7321615,0
+EXPD.US,D,20040406,000000,17.2509,17.6174,17.2015,17.5918,2325150.3235917,0
+EXPD.US,D,20040407,000000,17.5394,17.7282,17.3438,17.6768,1779716.0919768,0
+EXPD.US,D,20040408,000000,17.5582,17.8052,17.5582,17.735,1914172.730199,0
+EXPD.US,D,20040412,000000,17.7618,17.908,17.7124,17.7805,1090383.684979,0
+EXPD.US,D,20040413,000000,17.8734,17.9742,17.4821,17.4979,1428857.0740404,0
+EXPD.US,D,20040414,000000,17.4979,17.6342,17.1313,17.3191,2175439.8695169,0
+EXPD.US,D,20040415,000000,17.3705,17.6768,17.2677,17.5828,1622275.4995341,0
+EXPD.US,D,20040416,000000,17.5236,17.7706,17.4821,17.576,1185818.2041838,0
+EXPD.US,D,20040419,000000,17.5661,17.6342,17.3537,17.4466,1254097.0448484,0
+EXPD.US,D,20040420,000000,17.5236,17.8645,17.4466,17.5148,1230918.7745022,0
+EXPD.US,D,20040421,000000,17.4821,17.5236,17.2509,17.4376,1377618.3406947,0
+EXPD.US,D,20040422,000000,17.329,17.6768,17.2163,17.5996,1427413.8719832,0
+EXPD.US,D,20040423,000000,17.5996,17.5996,17.2163,17.5068,1223469.989691,0
+EXPD.US,D,20040426,000000,17.4031,17.7034,17.3616,17.4466,866123.64693934,0
+EXPD.US,D,20040427,000000,17.5236,17.9495,17.5148,17.6432,1183608.8703193,0
+EXPD.US,D,20040428,000000,17.7706,17.8052,17.3438,17.3616,1408671.4744398,0
+EXPD.US,D,20040429,000000,17.4634,17.6946,17.0889,17.2262,1261879.8105003,0
+EXPD.US,D,20040430,000000,17.1739,17.5493,17.1215,17.1491,1589119.2985557,0
+EXPD.US,D,20040503,000000,17.1639,17.6342,17.0731,17.576,1955115.745082,0
+EXPD.US,D,20040504,000000,17.4208,17.6946,17.2845,17.4979,1416415.7816919,0
+EXPD.US,D,20040505,000000,17.5236,17.9919,17.2845,17.7874,1700278.2429795,0
+EXPD.US,D,20040506,000000,18.2054,18.7084,18.1629,18.5304,6301613.2506603,0
+EXPD.US,D,20040507,000000,18.3595,18.9563,18.2143,18.3071,3592484.1424273,0
+EXPD.US,D,20040510,000000,17.9653,18.3694,17.9495,18.2913,2574804.0382209,0
+EXPD.US,D,20040511,000000,18.3329,18.487,18.2399,18.3783,1992556.0093901,0
+EXPD.US,D,20040512,000000,18.3151,18.487,18.2399,18.4099,2355245.0335302,0
+EXPD.US,D,20040513,000000,18.4188,18.733,18.3694,18.649,1248637.9761973,0
+EXPD.US,D,20040514,000000,18.5898,18.6678,18.3329,18.4099,1785911.9426038,0
+EXPD.US,D,20040517,000000,18.3694,18.4356,18.1027,18.2489,1291262.0279786,0
+EXPD.US,D,20040518,000000,18.3516,18.6056,18.1391,18.5808,1234448.8507824,0
+EXPD.US,D,20040519,000000,18.7084,18.8022,18.5482,18.6056,3420289.6933299,0
+EXPD.US,D,20040520,000000,18.6322,18.733,18.487,18.571,1281919.6730068,0
+EXPD.US,D,20040521,000000,18.658,18.7943,18.564,18.7765,1369508.6786441,0
+EXPD.US,D,20040524,000000,18.82,18.82,18.6224,18.7419,1190606.2749639,0
+EXPD.US,D,20040525,000000,18.8022,19.478,18.6748,19.4504,2365252.313994,0
+EXPD.US,D,20040526,000000,19.3229,19.5254,19.2211,19.5254,1123294.9666743,0
+EXPD.US,D,20040527,000000,19.4928,19.6124,19.3308,19.5096,1106368.2104286,0
+EXPD.US,D,20040528,000000,19.5541,19.569,19.3061,19.3733,1018099.0983521,0
+EXPD.US,D,20040601,000000,19.3733,20.0057,19.3387,19.9889,2325825.3697151,0
+EXPD.US,D,20040602,000000,20.0225,20.1589,19.818,19.9365,1616701.0556835,0
+EXPD.US,D,20040603,000000,19.8525,19.9365,19.647,19.654,1106502.814828,0
+EXPD.US,D,20040604,000000,19.808,19.9276,19.6124,19.808,1272598.5713612,0
+EXPD.US,D,20040607,000000,19.9365,20.2537,19.8703,20.1915,1468688.8435808,0
+EXPD.US,D,20040608,000000,20.1489,20.3278,20.0729,20.2951,1128672.05821,0
+EXPD.US,D,20040609,000000,20.2863,20.2863,19.9987,19.9987,1099098.5607956,0
+EXPD.US,D,20040610,000000,19.647,19.9612,19.563,19.8703,1496554.9904548,0
+EXPD.US,D,20040614,000000,19.7912,19.8703,19.478,19.6904,1268895.4322818,0
+EXPD.US,D,20040615,000000,19.9987,20.5076,19.9009,20.3871,2162991.4927264,0
+EXPD.US,D,20040616,000000,20.4236,20.4236,20.2003,20.3455,862808.12804781,0
+EXPD.US,D,20040617,000000,20.5422,20.561,20.0797,20.3723,1312578.102122,0
+EXPD.US,D,20040618,000000,20.2695,20.7388,20.1075,20.5422,1545896.1053872,0
+EXPD.US,D,20040621,000000,20.0985,20.3278,20.0403,20.1421,1173407.2737299,0
+EXPD.US,D,20040622,000000,20.0561,20.2359,19.9612,20.2093,1629207.1200739,0
+EXPD.US,D,20040623,000000,19.9987,20.5076,19.9987,20.5076,1299806.8771853,0
+EXPD.US,D,20040624,000000,20.5007,20.5007,20.1915,20.2783,953269.36891528,0
+EXPD.US,D,20040625,000000,20.311,20.8346,20.2359,20.8346,3508879.6294261,0
+EXPD.US,D,20040628,000000,20.8159,21.1054,20.6331,20.7448,1943308.0042677,0
+EXPD.US,D,20040629,000000,20.6974,20.89,20.6608,20.8159,1748923.0584623,0
+EXPD.US,D,20040630,000000,20.806,21.0629,20.7152,21.0629,1884977.744404,0
+EXPD.US,D,20040701,000000,21.0441,21.0699,20.5076,20.6608,1446366.7786626,0
+EXPD.US,D,20040702,000000,20.6331,20.7972,20.3278,20.4829,1364705.4269166,0
+EXPD.US,D,20040706,000000,20.4928,20.724,20.2863,20.2863,1409349.5567528,0
+EXPD.US,D,20040707,000000,20.3455,20.8762,20.2863,20.8505,2156393.8530273,0
+EXPD.US,D,20040708,000000,20.7526,20.9345,20.561,20.5847,1928934.6833588,0
+EXPD.US,D,20040709,000000,20.5926,20.89,20.4641,20.8346,1430499.6525389,0
+EXPD.US,D,20040712,000000,20.7388,20.9532,20.5778,20.9068,1738506.9044843,0
+EXPD.US,D,20040713,000000,20.89,20.9532,20.7448,20.8159,1055875.3676271,0
+EXPD.US,D,20040714,000000,20.7448,21.0254,20.724,20.9947,2232684.1856167,0
+EXPD.US,D,20040715,000000,20.9947,21.8386,20.7388,21.4888,3342797.029714,0
+EXPD.US,D,20040716,000000,21.5748,21.642,21.1222,21.1222,1953724.1582457,0
+EXPD.US,D,20040719,000000,21.2249,21.3357,20.8841,21.0441,1508407.2620478,0
+EXPD.US,D,20040720,000000,21.0441,21.3189,21.0343,21.2665,1999855.0088546,0
+EXPD.US,D,20040721,000000,21.2487,21.2665,20.1421,20.1421,3255058.2387299,0
+EXPD.US,D,20040722,000000,20.1341,20.2171,19.5354,19.7814,3224798.5624974,0
+EXPD.US,D,20040723,000000,19.6984,19.9701,19.654,19.7172,1307457.0625642,0
+EXPD.US,D,20040726,000000,19.8268,20.0225,19.6124,19.7172,1254128.4188061,0
+EXPD.US,D,20040727,000000,19.808,19.9889,19.5254,19.6302,1940411.4795218,0
+EXPD.US,D,20040728,000000,19.647,19.7172,19.2459,19.6302,1808695.50832,0
+EXPD.US,D,20040729,000000,19.7172,20.0797,19.478,19.9987,2516793.5903138,0
+EXPD.US,D,20040730,000000,20.0561,20.0639,19.6904,19.7814,1466627.2709366,0
+EXPD.US,D,20040802,000000,19.8268,20.1589,19.6124,20.1421,2443456.4580069,0
+EXPD.US,D,20040803,000000,20.643,21.1805,20.4236,20.4928,2749000.3482363,0
+EXPD.US,D,20040804,000000,20.4483,20.7972,20.3723,20.5422,2113049.2122806,0
+EXPD.US,D,20040805,000000,20.4641,20.5778,20.0471,20.2951,1968188.5648384,0
+EXPD.US,D,20040806,000000,20.2537,20.311,19.5186,19.5254,2341537.6501764,0
+EXPD.US,D,20040809,000000,19.6124,19.7814,19.4682,19.6984,1515248.8089668,0
+EXPD.US,D,20040810,000000,19.7646,20.3199,19.7478,20.3199,1684269.4280142,0
+EXPD.US,D,20040811,000000,20.2537,20.4641,19.9177,20.2783,1260279.7386543,0
+EXPD.US,D,20040812,000000,20.1589,20.2863,19.8871,19.9365,1136579.3076298,0
+EXPD.US,D,20040813,000000,19.9533,20.1341,19.6204,19.733,908483.5502376,0
+EXPD.US,D,20040816,000000,19.8268,20.2695,19.808,20.2093,1061494.3422566,0
+EXPD.US,D,20040817,000000,20.1421,20.3278,20.0225,20.1915,894271.14737014,0
+EXPD.US,D,20040818,000000,20.2447,20.7526,20.0639,20.724,1391166.8301334,0
+EXPD.US,D,20040819,000000,20.6331,20.7526,20.2537,20.561,996111.01427469,0
+EXPD.US,D,20040820,000000,20.5689,20.6796,20.3871,20.6173,1078874.5027951,0
+EXPD.US,D,20040823,000000,20.6005,20.971,20.561,20.7152,1535251.2251366,0
+EXPD.US,D,20040824,000000,20.7784,21.0441,20.7388,20.971,1505161.5755139,0
+EXPD.US,D,20040825,000000,21.0441,21.0699,20.7526,20.9532,1073114.8513874,0
+EXPD.US,D,20040826,000000,20.9345,21.0629,20.7784,20.89,1406703.0116058,0
+EXPD.US,D,20040827,000000,20.8841,20.9068,20.7704,20.8159,633198.32417766,0
+EXPD.US,D,20040830,000000,20.8436,20.89,20.6894,20.7448,1584689.4981319,0
+EXPD.US,D,20040831,000000,20.8762,20.89,20.5778,20.7972,1720882.8367258,0
+EXPD.US,D,20040901,000000,20.7882,21.0185,20.5926,20.9345,1389112.3419314,0
+EXPD.US,D,20040902,000000,20.9345,21.3189,20.89,21.2843,1019415.792515,0
+EXPD.US,D,20040903,000000,21.2743,21.3021,20.8346,20.9345,859030.09629503,0
+EXPD.US,D,20040907,000000,20.9068,21.3357,20.8979,21.2743,1244805.2930343,0
+EXPD.US,D,20040908,000000,21.1993,21.4552,21.1222,21.3189,1196865.8855696,0
+EXPD.US,D,20040909,000000,21.4463,21.6162,21.1993,21.3189,1469475.2166511,0
+EXPD.US,D,20040910,000000,21.2743,21.3357,21.1222,21.2161,830173.13959349,0
+EXPD.US,D,20040913,000000,21.3021,21.4009,21.1301,21.3613,1071628.1306146,0
+EXPD.US,D,20040914,000000,21.2665,21.4384,21.2407,21.3939,1205828.7168588,0
+EXPD.US,D,20040915,000000,21.3357,21.5135,21.3189,21.4107,2381771.2087888,0
+EXPD.US,D,20040916,000000,21.4107,21.4799,21.3267,21.4206,1663156.7785649,0
+EXPD.US,D,20040917,000000,21.472,21.7605,21.4384,21.712,3388505.8499879,0
+EXPD.US,D,20040920,000000,21.7506,21.9749,21.4463,21.6943,1202966.6022601,0
+EXPD.US,D,20040921,000000,21.6666,22.0668,21.6578,22.0283,829074.03900857,0
+EXPD.US,D,20040922,000000,22.0016,22.0184,21.2665,21.3613,1295908.4099173,0
+EXPD.US,D,20040923,000000,21.3939,21.4888,21.2249,21.3021,1229818.6618542,0
+EXPD.US,D,20040924,000000,21.2743,21.9413,21.2743,21.9048,1243979.4495008,0
+EXPD.US,D,20040927,000000,21.8218,21.88,21.4285,21.5748,1544459.9877722,0
+EXPD.US,D,20040928,000000,21.5935,22.2477,21.5935,22.1853,1571273.5889664,0
+EXPD.US,D,20040929,000000,22.1123,22.7416,21.9216,22.051,2905473.4083041,0
+EXPD.US,D,20040930,000000,22.0332,22.1291,21.549,22.0421,2336233.4271879,0
+EXPD.US,D,20041001,000000,22.2901,22.6912,22.0184,22.5806,2063494.5520226,0
+EXPD.US,D,20041004,000000,22.5361,22.6478,22.4185,22.5806,1572433.4133405,0
+EXPD.US,D,20041005,000000,22.63,23.3731,22.5717,23.2969,2392366.4979448,0
+EXPD.US,D,20041006,000000,23.1942,23.706,23.1764,23.3731,1773449.3969291,0
+EXPD.US,D,20041007,000000,23.2881,23.3641,22.9027,22.964,1229258.9909301,0
+EXPD.US,D,20041008,000000,22.964,23.1013,22.792,22.8543,1473498.1676871,0
+EXPD.US,D,20041011,000000,22.8543,23.0055,22.7338,22.8879,979315.82623899,0
+EXPD.US,D,20041012,000000,22.8879,22.9887,22.384,22.9284,1668919.4661621,0
+EXPD.US,D,20041013,000000,22.9887,23.0499,22.2831,22.384,1624196.3953999,0
+EXPD.US,D,20041014,000000,22.3672,23.0055,22.3672,22.792,1780078.4105859,0
+EXPD.US,D,20041015,000000,22.7338,23.3473,22.7338,23.2367,1490835.8215732,0
+EXPD.US,D,20041018,000000,23.3049,23.4077,23.042,23.3285,1677804.3685884,0
+EXPD.US,D,20041019,000000,23.3285,23.4491,23.0756,23.1596,1713498.8239564,0
+EXPD.US,D,20041020,000000,23.1339,23.5667,23.0579,23.544,2297225.4770547,0
+EXPD.US,D,20041021,000000,23.5529,24.0874,23.5272,23.9768,2783314.3494626,0
+EXPD.US,D,20041022,000000,24.0706,24.5331,24.0143,24.0874,3004895.4563344,0
+EXPD.US,D,20041025,000000,24.1921,24.2415,23.953,24.1329,1559882.8181714,0
+EXPD.US,D,20041026,000000,24.1991,24.5755,23.9026,24.5489,1725552.4961169,0
+EXPD.US,D,20041027,000000,24.6358,24.7119,23.9768,24.5251,2474841.5484664,0
+EXPD.US,D,20041028,000000,24.3295,24.4728,23.9096,24.3029,1794295.8737691,0
+EXPD.US,D,20041029,000000,24.3957,24.4382,23.9184,24.3463,3351793.2590873,0
+EXPD.US,D,20041101,000000,24.4728,24.8986,24.1329,24.6101,2592424.0577269,0
+EXPD.US,D,20041102,000000,22.3672,22.5984,20.4315,21.6162,20966525.747148,0
+EXPD.US,D,20041103,000000,21.9136,23.0915,21.7872,22.9818,9005658.7656723,0
+EXPD.US,D,20041104,000000,23.0144,23.3385,22.6389,22.9887,4502247.9525544,0
+EXPD.US,D,20041105,000000,23.0233,23.2791,22.792,22.9818,2587670.3970939,0
+EXPD.US,D,20041108,000000,23.0233,23.0579,22.6744,22.8375,2653760.1451571,0
+EXPD.US,D,20041109,000000,22.8474,22.9373,22.63,22.88,2005229.0642008,0
+EXPD.US,D,20041110,000000,22.7496,22.8622,22.5549,22.7496,1735834.0456954,0
+EXPD.US,D,20041111,000000,22.7416,23.1013,22.6912,23.0579,1754980.2564371,0
+EXPD.US,D,20041112,000000,21.7446,22.0925,20.9947,21.8386,7509307.1999114,0
+EXPD.US,D,20041115,000000,21.3613,21.6666,20.8505,21.642,3664274.8422353,0
+EXPD.US,D,20041116,000000,21.642,21.642,21.2743,21.3613,2350983.2355899,0
+EXPD.US,D,20041117,000000,21.5313,22.1191,21.4888,21.889,3293139.1390144,0
+EXPD.US,D,20041118,000000,21.8712,21.9749,21.6064,21.889,1386697.5592466,0
+EXPD.US,D,20041119,000000,21.9216,22.051,21.4888,21.6766,1568436.7759466,0
+EXPD.US,D,20041122,000000,21.6488,22.3297,21.6488,22.3227,1761336.0130424,0
+EXPD.US,D,20041123,000000,22.3761,22.5984,22.0747,22.5717,1802330.6431464,0
+EXPD.US,D,20041124,000000,22.5984,23.042,22.5806,22.9027,1626465.4409904,0
+EXPD.US,D,20041126,000000,22.9284,22.9887,22.7258,22.8098,526533.95221941,0
+EXPD.US,D,20041129,000000,22.8543,22.9818,22.4107,22.7002,1587545.5403516,0
+EXPD.US,D,20041130,000000,22.6824,22.7742,22.1469,22.709,2079459.8482724,0
+EXPD.US,D,20041201,000000,22.7742,23.4323,22.7496,23.3553,2527001.259282,0
+EXPD.US,D,20041202,000000,23.2791,23.2969,22.7496,23.0579,1706764.5557316,0
+EXPD.US,D,20041203,000000,22.9818,23.1171,22.7496,22.9887,1017254.0256188,0
+EXPD.US,D,20041206,000000,22.964,23.0845,22.6221,22.6389,1499236.9578121,0
+EXPD.US,D,20041207,000000,22.6142,23.1171,22.2901,22.2901,1461868.5499879,0
+EXPD.US,D,20041208,000000,22.2565,23.2209,22.2565,23.1241,1999980.5046857,0
+EXPD.US,D,20041209,000000,23.042,23.2633,22.5984,23.1507,1481058.2794453,0
+EXPD.US,D,20041210,000000,23.0756,23.1409,22.6142,22.7496,1103293.5625677,0
+EXPD.US,D,20041213,000000,22.9284,23.2969,22.7338,23.2969,1136653.1882401,0
+EXPD.US,D,20041214,000000,23.1339,23.3049,22.9373,23.1942,1176319.9914863,0
+EXPD.US,D,20041215,000000,23.1764,23.2367,22.5717,22.8286,1417514.8822768,0
+EXPD.US,D,20041216,000000,22.8711,22.964,22.4275,22.6221,1186372.814792,0
+EXPD.US,D,20041217,000000,22.8543,22.8711,22.5361,22.5984,1403729.5700603,0
+EXPD.US,D,20041220,000000,22.7664,23.0915,22.5016,23.0579,1568538.9943251,0
+EXPD.US,D,20041221,000000,22.9719,23.2969,22.964,23.2713,1247371.885192,0
+EXPD.US,D,20041222,000000,23.2969,23.3919,22.9818,23.1695,992113.36481757,0
+EXPD.US,D,20041223,000000,23.2031,23.9688,23.0233,23.878,1857035.6927934,0
+EXPD.US,D,20041227,000000,23.8948,24.04,23.4837,23.5855,1803797.1226561,0
+EXPD.US,D,20041228,000000,23.7248,24.3295,23.6626,24.1921,1441860.0614392,0
+EXPD.US,D,20041229,000000,24.3029,24.3029,24.0301,24.1685,793971.64058552,0
+EXPD.US,D,20041230,000000,24.1843,24.1843,23.6033,23.7406,981408.77284084,0
+EXPD.US,D,20041231,000000,23.798,24.0143,23.6458,23.8246,766224.91716359,0
+EXPD.US,D,20050103,000000,23.8948,24.1062,23.2545,23.3829,1419990.3887508,0
+EXPD.US,D,20050104,000000,23.4936,23.6546,22.8286,22.9887,1450941.3041174,0
+EXPD.US,D,20050105,000000,23.1339,23.798,22.9284,23.7248,2379871.5662492,0
+EXPD.US,D,20050106,000000,23.7248,24.1685,23.6626,23.8334,1783256.2888885,0
+EXPD.US,D,20050107,000000,24.0706,24.3809,23.9432,24.0706,2767342.9808341,0
+EXPD.US,D,20050110,000000,23.9956,24.6269,23.9856,24.4037,2038764.7888618,0
+EXPD.US,D,20050111,000000,24.2593,24.5093,24.1991,24.3552,1553106.0432942,0
+EXPD.US,D,20050112,000000,24.0874,24.1753,23.4491,23.6794,2359959.2237002,0
+EXPD.US,D,20050113,000000,23.7554,23.7554,23.1507,23.1942,1722728.8399181,0
+EXPD.US,D,20050114,000000,23.1241,23.6794,23.1241,23.5213,1542505.6938224,0
+EXPD.US,D,20050118,000000,23.544,24.1685,23.3473,24.0479,1399997.0811494,0
+EXPD.US,D,20050119,000000,23.9956,24.0617,23.4155,23.4491,1401695.3231213,0
+EXPD.US,D,20050120,000000,23.4669,24.0044,23.3137,23.5025,1445310.1847302,0
+EXPD.US,D,20050121,000000,23.4669,23.7159,23.1695,23.2031,1589276.1683445,0
+EXPD.US,D,20050124,000000,23.1764,23.6794,23.1764,23.3137,1388223.7504824,0
+EXPD.US,D,20050125,000000,23.4323,23.869,23.2791,23.5025,1278794.4219882,0
+EXPD.US,D,20050126,000000,23.6626,24.0479,23.4758,23.9768,1225654.0219767,0
+EXPD.US,D,20050127,000000,23.9343,24.1329,23.706,24.0706,1399577.0749406,0
+EXPD.US,D,20050128,000000,24.1685,24.2415,23.6892,23.953,1943519.5254669,0
+EXPD.US,D,20050131,000000,23.9956,24.2593,23.6626,23.9343,1688067.7010301,0
+EXPD.US,D,20050201,000000,23.8424,24.1843,23.8424,24.0479,1728981.3660817,0
+EXPD.US,D,20050202,000000,24.0479,24.2939,23.7822,23.9956,1485786.6384994,0
+EXPD.US,D,20050203,000000,23.9956,24.1991,23.79,23.8512,1073612.786459,0
+EXPD.US,D,20050204,000000,23.8158,24.2593,23.798,24.0143,1802274.9796728,0
+EXPD.US,D,20050207,000000,24.0706,24.2515,23.8592,23.8592,1065665.054513,0
+EXPD.US,D,20050208,000000,23.9688,23.9768,23.5934,23.8334,1510878.7202691,0
+EXPD.US,D,20050209,000000,23.7822,23.8246,23.1507,23.2455,2108989.826971,0
+EXPD.US,D,20050210,000000,23.2791,23.4393,22.964,22.9818,1426198.3841356,0
+EXPD.US,D,20050211,000000,22.9818,23.9688,22.9818,23.7248,1228321.8204499,0
+EXPD.US,D,20050214,000000,23.7248,23.8948,23.3227,23.4077,1012349.5675758,0
+EXPD.US,D,20050215,000000,23.1942,23.8158,22.9195,23.7822,2284605.0495279,0
+EXPD.US,D,20050216,000000,23.6794,23.8592,23.3553,23.7822,1403800.414481,0
+EXPD.US,D,20050217,000000,23.706,23.7822,23.211,23.3285,1405490.5599477,0
+EXPD.US,D,20050218,000000,23.3553,23.5766,23.2545,23.4491,1022374.0531133,0
+EXPD.US,D,20050222,000000,23.2969,23.6458,22.9027,22.9719,1769785.7283127,0
+EXPD.US,D,20050223,000000,23.0055,23.4323,22.9887,23.0233,1405714.2259047,0
+EXPD.US,D,20050224,000000,22.9818,23.4491,22.9373,23.2367,1701579.7561952,0
+EXPD.US,D,20050225,000000,23.1942,23.953,23.1942,23.8592,1541171.7945858,0
+EXPD.US,D,20050228,000000,23.953,24.1843,23.5272,23.6626,1778499.5920661,0
+EXPD.US,D,20050301,000000,23.7822,24.1062,23.4077,23.5272,1748684.2115579,0
+EXPD.US,D,20050302,000000,23.4235,24.5933,23.4235,24.1921,2341957.6563852,0
+EXPD.US,D,20050303,000000,24.2238,24.456,23.5529,23.6033,2482498.8182874,0
+EXPD.US,D,20050304,000000,23.8158,24.0301,23.6626,23.7406,1788676.8991398,0
+EXPD.US,D,20050307,000000,23.8058,24.372,23.706,24.1843,1781507.4437589,0
+EXPD.US,D,20050308,000000,24.2238,24.3878,23.9768,24.1497,1469886.1142915,0
+EXPD.US,D,20050309,000000,24.1753,24.5489,23.9768,24.3651,1759278.488651,0
+EXPD.US,D,20050310,000000,24.2851,24.3651,23.8334,23.9956,1464106.2216207,0
+EXPD.US,D,20050311,000000,24.0479,24.4728,23.9026,24.1991,1367478.4799578,0
+EXPD.US,D,20050314,000000,24.2079,24.456,24.1497,24.3207,1768206.9097929,0
+EXPD.US,D,20050315,000000,24.2593,24.372,24.0874,24.1427,1634916.1683239,0
+EXPD.US,D,20050316,000000,24.0044,24.0479,23.5766,23.6626,1979598.5648333,0
+EXPD.US,D,20050317,000000,23.7159,23.878,23.5114,23.544,1348208.7975112,0
+EXPD.US,D,20050318,000000,23.5529,23.5934,23.0055,23.1241,2516724.7700193,0
+EXPD.US,D,20050321,000000,23.0499,23.1409,22.792,23.042,2154657.1526556,0
+EXPD.US,D,20050322,000000,23.1241,23.3285,22.8098,22.8948,2396886.3719893,0
+EXPD.US,D,20050323,000000,22.7664,22.9027,22.4453,22.5638,2184148.6729545,0
+EXPD.US,D,20050324,000000,22.5549,22.7742,22.384,22.6142,2038996.5513241,0
+EXPD.US,D,20050328,000000,22.5984,23.1695,22.5984,22.8474,1668183.6962492,0
+EXPD.US,D,20050329,000000,22.9116,23.3385,22.4275,22.7496,1881027.6619151,0
+EXPD.US,D,20050330,000000,22.7002,23.1171,22.6646,23.1013,1190994.9072149,0
+EXPD.US,D,20050331,000000,23.1596,23.1596,22.7002,22.8286,1464968.4994277,0
+EXPD.US,D,20050401,000000,22.8879,23.1596,22.4453,22.5361,2051971.2009546,0
+EXPD.US,D,20050404,000000,22.4779,23.1409,22.4779,22.9976,2189948.8068884,0
+EXPD.US,D,20050405,000000,23.1171,23.1171,22.6389,22.7496,1423196.6048218,0
+EXPD.US,D,20050406,000000,22.6912,22.9887,22.4937,22.4937,1449052.7942725,0
+EXPD.US,D,20050407,000000,22.5193,22.6142,21.805,22.4107,4630240.5434138,0
+EXPD.US,D,20050408,000000,22.2477,22.3672,21.6064,21.805,2756583.737447,0
+EXPD.US,D,20050411,000000,21.7605,21.8474,21.1667,21.6064,2835060.1264483,0
+EXPD.US,D,20050412,000000,21.6162,22.2309,21.4888,22.0332,1859941.3261078,0
+EXPD.US,D,20050413,000000,21.9927,22.0105,21.3021,21.3702,1575000.0054983,0
+EXPD.US,D,20050414,000000,21.3445,21.5402,20.9868,21.0254,2171686.1272799,0
+EXPD.US,D,20050415,000000,20.9443,21.3791,20.5076,20.5422,2862187.4672202,0
+EXPD.US,D,20050418,000000,20.5007,20.89,20.311,20.7388,1964091.7331922,0
+EXPD.US,D,20050419,000000,20.7526,20.9532,20.5847,20.9443,1902373.08589,0
+EXPD.US,D,20050420,000000,20.9532,21.0441,20.561,20.643,1342010.922758,0
+EXPD.US,D,20050421,000000,20.9256,21.8564,20.8159,21.7446,3033140.114828,0
+EXPD.US,D,20050422,000000,21.7872,21.8712,20.9345,21.14,2354287.6217868,0
+EXPD.US,D,20050425,000000,21.3109,21.472,21.0886,21.3021,1114303.7976168,0
+EXPD.US,D,20050426,000000,21.3021,21.3021,20.6331,20.7526,1422138.9988261,0
+EXPD.US,D,20050427,000000,20.7526,21.2309,20.5422,21.14,2243682.275908,0
+EXPD.US,D,20050428,000000,20.9345,21.2743,20.8436,20.8436,1661879.5548649,0
+EXPD.US,D,20050429,000000,21.0629,21.1805,20.6331,20.9345,2111888.3758433,0
+EXPD.US,D,20050502,000000,20.9947,21.2407,20.7882,20.9868,2052396.2674791,0
+EXPD.US,D,20050503,000000,21.0343,21.1577,20.7882,20.9068,1597690.4614044,0
+EXPD.US,D,20050504,000000,21.054,21.0629,20.6974,20.8505,3299173.0595368,0
+EXPD.US,D,20050505,000000,20.724,20.724,20.1173,20.4641,4988029.1577636,0
+EXPD.US,D,20050506,000000,20.6331,20.9068,20.4829,20.7704,4252508.212557,0
+EXPD.US,D,20050509,000000,20.806,20.8346,20.6173,20.7882,1930830.2776457,0
+EXPD.US,D,20050510,000000,20.5689,20.7072,20.1915,20.3455,2071085.0256755,0
+EXPD.US,D,20050511,000000,20.4236,20.971,20.3367,20.9256,1957152.0161473,0
+EXPD.US,D,20050512,000000,20.89,20.9157,20.2359,20.3871,1810534.4270702,0
+EXPD.US,D,20050513,000000,20.3653,20.6331,20.1915,20.4236,1701436.0432273,0
+EXPD.US,D,20050516,000000,20.5254,20.8436,20.4236,20.5778,1471589.4165792,0
+EXPD.US,D,20050517,000000,20.4928,21.0797,20.2951,21.0797,1494824.3624619,0
+EXPD.US,D,20050518,000000,21.1667,21.6578,21.0441,21.6162,1744918.324563,0
+EXPD.US,D,20050519,000000,21.6943,21.7872,21.472,21.7782,1603459.2213805,0
+EXPD.US,D,20050520,000000,21.6766,22.0421,21.6232,21.9136,1716413.5658389,0
+EXPD.US,D,20050523,000000,21.8712,22.2565,21.8712,22.1547,1642032.9964207,0
+EXPD.US,D,20050524,000000,22.1853,22.4453,21.8386,22.3158,1956193.5923407,0
+EXPD.US,D,20050525,000000,22.2131,22.3227,21.9591,22.1853,1097479.2597496,0
+EXPD.US,D,20050526,000000,22.1725,22.4453,22.1547,22.2901,1326653.8764636,0
+EXPD.US,D,20050527,000000,22.2131,22.3158,21.9749,22.2477,1140358.3514457,0
+EXPD.US,D,20050531,000000,22.0925,22.1291,21.6578,21.7348,2231011.2452236,0
+EXPD.US,D,20050601,000000,21.6666,22.1024,21.6578,21.9749,1699640.6431927,0
+EXPD.US,D,20050602,000000,21.8218,22.1725,21.805,22.0836,1135154.3227094,0
+EXPD.US,D,20050603,000000,22.0421,22.2981,22.0184,22.1853,2018081.2541897,0
+EXPD.US,D,20050606,000000,22.3395,22.4453,22.1547,22.3069,1862251.8662876,0
+EXPD.US,D,20050607,000000,22.3672,22.462,21.7446,21.8138,1810004.1059777,0
+EXPD.US,D,20050608,000000,21.7605,21.8386,21.2249,21.3021,2052990.3485504,0
+EXPD.US,D,20050609,000000,20.89,21.2407,20.8346,21.2249,2617249.9668872,0
+EXPD.US,D,20050610,000000,21.3189,21.3357,20.89,21.1667,1679959.0510426,0
+EXPD.US,D,20050613,000000,21.1893,21.3189,20.89,21.1805,1791187.8278241,0
+EXPD.US,D,20050614,000000,21.2407,21.3021,20.8762,20.9868,1285077.3100464,0
+EXPD.US,D,20050615,000000,21.1479,21.3021,20.9947,21.1805,1362037.6284434,0
+EXPD.US,D,20050616,000000,21.1893,21.5214,21.1054,21.4888,989460.74729171,0
+EXPD.US,D,20050617,000000,21.6943,21.9048,21.4463,21.7872,2622785.952338,0
+EXPD.US,D,20050620,000000,21.6232,21.9216,21.4888,21.7782,1327544.4920389,0
+EXPD.US,D,20050621,000000,21.7288,21.9591,21.6064,21.7872,1626624.3349055,0
+EXPD.US,D,20050622,000000,21.8386,22.0836,21.795,22.0589,2163389.2335458,0
+EXPD.US,D,20050623,000000,21.8474,22.0184,21.712,21.7694,5834235.401838,0
+EXPD.US,D,20050624,000000,21.4888,21.5748,21.1222,21.2249,3400756.8744634,0
+EXPD.US,D,20050627,000000,21.1222,21.2407,20.7882,21.0185,2456948.271909,0
+EXPD.US,D,20050628,000000,21.1054,21.4384,20.9611,21.4009,1435872.6958219,0
+EXPD.US,D,20050629,000000,21.3939,21.7288,21.2249,21.4552,1845785.5987769,0
+EXPD.US,D,20050630,000000,21.4552,21.8632,21.1667,21.2407,2708724.2829715,0
+EXPD.US,D,20050701,000000,21.3189,21.5748,21.0886,21.4107,3076598.106648,0
+EXPD.US,D,20050705,000000,21.4206,21.7446,21.3021,21.6943,1909489.9139868,0
+EXPD.US,D,20050706,000000,21.7032,21.9216,21.4552,21.6844,1765866.0077184,0
+EXPD.US,D,20050707,000000,21.549,21.7506,21.3524,21.4799,1655796.0432479,0
+EXPD.US,D,20050708,000000,21.4888,21.8968,21.2309,21.7782,2435712.1507549,0
+EXPD.US,D,20050711,000000,21.88,22.1805,21.7288,22.0925,2352062.0949118,0
+EXPD.US,D,20050712,000000,22.0184,22.2901,21.805,22.2309,1714866.121277,0
+EXPD.US,D,20050713,000000,22.2031,22.462,22.1469,22.384,2348954.0489668,0
+EXPD.US,D,20050714,000000,22.2981,22.8098,22.2901,22.792,2672682.6899419,0
+EXPD.US,D,20050715,000000,22.8286,22.8711,22.5984,22.6824,2603275.3988609,0
+EXPD.US,D,20050718,000000,22.5549,22.709,22.3227,22.4017,2696683.7676319,0
+EXPD.US,D,20050719,000000,22.5638,22.5638,22.2733,22.4531,2160876.2807351,0
+EXPD.US,D,20050720,000000,22.4453,23.4669,22.3939,23.3385,4100970.9844899,0
+EXPD.US,D,20050721,000000,23.3473,23.5855,23.1013,23.5114,2865763.0863422,0
+EXPD.US,D,20050722,000000,23.4491,23.6794,23.4077,23.5855,1366900.591897,0
+EXPD.US,D,20050725,000000,23.5598,23.8592,23.3473,23.5272,2127286.9167268,0
+EXPD.US,D,20050726,000000,23.4936,23.6033,23.2545,23.4077,1809027.4650344,0
+EXPD.US,D,20050727,000000,23.4393,23.7486,23.2969,23.4837,1648533.478057,0
+EXPD.US,D,20050728,000000,23.4669,23.6102,23.3473,23.544,1655155.4072716,0
+EXPD.US,D,20050729,000000,23.5114,23.6546,23.2791,23.4669,1663566.664142,0
+EXPD.US,D,20050801,000000,23.4837,23.5766,23.2367,23.3553,1414921.9764771,0
+EXPD.US,D,20050802,000000,22.8948,23.1596,22.3939,22.9195,3648389.4989747,0
+EXPD.US,D,20050803,000000,22.7496,23.1942,22.5717,22.9818,2096216.5779082,0
+EXPD.US,D,20050804,000000,22.8098,23.0233,22.5717,22.8543,2503377.6811483,0
+EXPD.US,D,20050805,000000,22.8948,23.042,22.7496,22.9116,1858315.9526829,0
+EXPD.US,D,20050808,000000,22.9195,23.1764,22.9027,23.1409,1846985.9056772,0
+EXPD.US,D,20050809,000000,23.2367,23.5114,23.1507,23.211,2055406.1432982,0
+EXPD.US,D,20050810,000000,23.211,23.63,23.1102,23.3227,1651542.3418129,0
+EXPD.US,D,20050811,000000,23.3731,23.7248,23.3227,23.3641,1680320.3575885,0
+EXPD.US,D,20050812,000000,23.3285,23.6626,23.3137,23.5114,2004712.9119924,0
+EXPD.US,D,20050815,000000,23.4077,23.5114,23.2031,23.4077,1034549.1728523,0
+EXPD.US,D,20050816,000000,23.4491,23.4491,22.8879,22.9284,1225836.1933444,0
+EXPD.US,D,20050817,000000,22.8543,23.2287,22.792,23.0667,1089963.6787702,0
+EXPD.US,D,20050818,000000,22.964,23.3137,22.8188,23.2713,1380622.1441349,0
+EXPD.US,D,20050819,000000,23.2031,23.3137,22.964,23.0845,1240639.6410936,0
+EXPD.US,D,20050822,000000,23.0667,23.5114,23.0055,23.4936,1285315.1448875,0
+EXPD.US,D,20050823,000000,23.4323,23.5529,22.964,22.9887,2109909.7923778,0
+EXPD.US,D,20050824,000000,22.964,23.5213,22.8543,23.1013,1735999.0119894,0
+EXPD.US,D,20050825,000000,23.1102,23.5272,23.0233,23.4323,1245249.5887587,0
+EXPD.US,D,20050826,000000,23.3731,23.4077,22.9373,22.9887,1663238.7556803,0
+EXPD.US,D,20050829,000000,23.0667,23.4323,22.8286,23.3731,1511999.0741803,0
+EXPD.US,D,20050830,000000,23.3473,23.4491,23.0233,23.3731,1556159.437829,0
+EXPD.US,D,20050831,000000,23.4155,23.6626,23.1596,23.6626,1926571.515895,0
+EXPD.US,D,20050901,000000,23.6794,23.8424,23.4323,23.5272,1456439.8432314,0
+EXPD.US,D,20050902,000000,23.6201,23.7554,23.3919,23.4323,1240663.9306092,0
+EXPD.US,D,20050906,000000,23.4491,23.7406,23.2969,23.4323,1710729.8191678,0
+EXPD.US,D,20050907,000000,23.5114,23.5114,23.1942,23.3829,1195321.477197,0
+EXPD.US,D,20050908,000000,23.2287,23.2969,22.8474,22.964,1767755.5296263,0
+EXPD.US,D,20050909,000000,22.9373,23.1013,22.5984,22.9976,1580385.1935392,0
+EXPD.US,D,20050912,000000,22.964,23.4936,22.8948,23.3285,1903644.2372109,0
+EXPD.US,D,20050913,000000,23.4323,23.4323,23.0055,23.3049,1508805.0028672,0
+EXPD.US,D,20050914,000000,23.5272,23.706,23.2791,23.4491,1642959.0342064,0
+EXPD.US,D,20050915,000000,23.4323,23.6033,23.2713,23.4669,1800081.8388188,0
+EXPD.US,D,20050916,000000,23.4077,23.6458,23.2713,23.5272,2521593.8058518,0
+EXPD.US,D,20050919,000000,23.5371,23.5371,23.0845,23.1942,989916.17571087,0
+EXPD.US,D,20050920,000000,23.211,23.4393,22.9284,23.0055,1292288.2600165,0
+EXPD.US,D,20050921,000000,22.8711,23.3829,22.6824,23.0233,1608967.8811261,0
+EXPD.US,D,20050922,000000,22.9818,23.1695,22.792,23.0845,1611113.4550119,0
+EXPD.US,D,20050923,000000,23.0579,23.2455,22.8375,23.1409,854673.16441834,0
+EXPD.US,D,20050926,000000,23.2791,23.4837,23.1409,23.3553,1135828.3567697,0
+EXPD.US,D,20050927,000000,23.4323,23.8592,23.3227,23.6626,1461624.6427679,0
+EXPD.US,D,20050928,000000,23.6626,23.8592,23.4491,23.7644,796902.57547865,0
+EXPD.US,D,20050929,000000,23.8058,24.2169,23.4669,24.124,1619149.2364523,0
+EXPD.US,D,20050930,000000,24.04,24.3029,23.8948,24.2079,1498506.2482151,0
+EXPD.US,D,20051003,000000,24.2327,24.5093,24.2079,24.4195,1661726.7333287,0
+EXPD.US,D,20051004,000000,24.3375,24.5755,24.1753,24.1843,1224479.0166553,0
+EXPD.US,D,20051005,000000,24.1685,24.2415,23.6458,23.6626,1487285.50403,0
+EXPD.US,D,20051006,000000,23.6033,23.9184,23.1241,23.2545,2045908.9426639,0
+EXPD.US,D,20051007,000000,23.2713,23.7822,23.0845,23.6458,1112689.5568866,0
+EXPD.US,D,20051010,000000,23.5529,23.8592,23.4758,23.7248,1057550.3321466,0
+EXPD.US,D,20051011,000000,23.6378,24.0706,23.5272,23.9096,1623450.5048556,0
+EXPD.US,D,20051012,000000,23.953,24.2851,23.3829,23.8058,2061853.9976504,0
+EXPD.US,D,20051013,000000,23.706,23.7406,23.0233,23.3385,1831853.537403,0
+EXPD.US,D,20051014,000000,23.3987,23.4669,23.0915,23.4491,1219616.0532017,0
+EXPD.US,D,20051017,000000,23.4077,23.6033,22.9462,23.5213,1420843.5579894,0
+EXPD.US,D,20051018,000000,23.5272,23.5272,23.0845,23.1596,997698.94136286,0
+EXPD.US,D,20051019,000000,23.042,23.5272,22.9195,23.5272,1200436.4443758,0
+EXPD.US,D,20051020,000000,23.4393,23.6033,23.0667,23.544,2018691.5282713,0
+EXPD.US,D,20051021,000000,23.5667,24.2683,23.4491,24.1843,2761252.3847751,0
+EXPD.US,D,20051024,000000,24.2079,24.6427,24.1991,24.5755,1916220.1339588,0
+EXPD.US,D,20051025,000000,24.456,24.8986,24.4037,24.8986,1906553.9187778,0
+EXPD.US,D,20051026,000000,24.7218,25.6595,24.7218,25.6437,3042316.4914426,0
+EXPD.US,D,20051027,000000,25.5043,25.6249,25.0528,25.1289,1956342.3656243,0
+EXPD.US,D,20051028,000000,25.0785,25.4855,24.9441,25.4461,2027321.390783,0
+EXPD.US,D,20051031,000000,25.4461,25.871,25.4293,25.871,1979592.4924543,0
+EXPD.US,D,20051101,000000,25.9064,27.9104,25.6249,27.5091,6817903.099638,0
+EXPD.US,D,20051102,000000,27.3066,28.3697,27.2967,28.2166,4456795.1842583,0
+EXPD.US,D,20051103,000000,28.097,29.6157,28.0388,28.7027,4140797.6937144,0
+EXPD.US,D,20051104,000000,28.7966,28.8213,28.2759,28.4755,2778301.6006623,0
+EXPD.US,D,20051107,000000,28.6336,29.2057,28.5851,28.9854,5985748.3403895,0
+EXPD.US,D,20051108,000000,28.9063,29.3935,28.8885,29.2225,3296878.7123673,0
+EXPD.US,D,20051109,000000,29.1454,29.9032,29.1286,29.6335,2232681.1494273,0
+EXPD.US,D,20051110,000000,29.6335,29.8726,29.4359,29.7699,3300376.4026265,0
+EXPD.US,D,20051111,000000,29.5495,29.6661,29.3173,29.4211,2902060.7313497,0
+EXPD.US,D,20051114,000000,29.2917,29.3935,29.1889,29.3935,2011133.4406395,0
+EXPD.US,D,20051115,000000,29.095,29.2057,28.8836,28.9508,3465475.2769533,0
+EXPD.US,D,20051116,000000,28.9508,29.5614,28.8885,29.3094,1911643.5843778,0
+EXPD.US,D,20051117,000000,29.4359,30.0574,29.4211,30.0496,2310697.0496936,0
+EXPD.US,D,20051118,000000,30.3133,30.7669,30.1186,30.1958,5015305.271819,0
+EXPD.US,D,20051121,000000,30.254,30.5089,30.169,30.3499,5267542.7836796,0
+EXPD.US,D,20051122,000000,30.2718,31.0138,30.169,30.918,3932141.6453786,0
+EXPD.US,D,20051123,000000,30.8597,30.9694,30.4082,30.6127,1867451.8467714,0
+EXPD.US,D,20051125,000000,30.5613,30.7165,30.4171,30.6216,563354.83387744,0
+EXPD.US,D,20051128,000000,30.7896,30.8271,30.3657,30.4595,2145146.7952003,0
+EXPD.US,D,20051129,000000,30.5969,30.7985,30.4941,30.5613,2229333.2445148,0
+EXPD.US,D,20051130,000000,30.5089,30.6898,30.1612,30.2718,2004134.0118685,0
+EXPD.US,D,20051201,000000,30.4941,30.5613,30.1858,30.424,2206516.2807145,0
+EXPD.US,D,20051202,000000,30.3321,30.4339,30.1858,30.4082,1479538.1605884,0
+EXPD.US,D,20051205,000000,30.3321,30.4082,29.8964,30.0831,1706508.5037537,0
+EXPD.US,D,20051206,000000,29.8558,30.918,29.7995,30.3657,2387922.528637,0
+EXPD.US,D,20051207,000000,30.3133,30.5613,30.1266,30.2274,1218346.926007,0
+EXPD.US,D,20051208,000000,30.1858,30.4427,29.6157,29.6997,1672868.5365877,0
+EXPD.US,D,20051209,000000,29.846,29.846,29.1375,29.6483,2364708.8360804,0
+EXPD.US,D,20051212,000000,29.6157,29.6997,29.011,29.3411,1864206.1602375,0
+EXPD.US,D,20051213,000000,28.7868,28.9231,28.5397,28.8974,4360068.2604064,0
+EXPD.US,D,20051214,000000,28.9508,29.1968,28.8974,29.1375,2968291.1561913,0
+EXPD.US,D,20051215,000000,29.2225,29.7185,29.2136,29.3094,2205468.7953504,0
+EXPD.US,D,20051216,000000,29.2739,29.5801,28.9508,28.9586,2752012.2481817,0
+EXPD.US,D,20051219,000000,28.932,29.4448,28.7027,28.7373,1132353.9439631,0
+EXPD.US,D,20051220,000000,28.7373,28.9676,28.3697,28.6099,1065325.0012933,0
+EXPD.US,D,20051221,000000,28.6771,29.7699,28.6593,29.4448,1518314.3482594,0
+EXPD.US,D,20051222,000000,29.3845,29.9468,29.3173,29.921,1325438.3886161,0
+EXPD.US,D,20051223,000000,29.8371,30.1958,29.5129,29.6335,1026437.4866754,0
+EXPD.US,D,20051227,000000,29.7452,29.846,29.011,29.0526,1051537.6649504,0
+EXPD.US,D,20051228,000000,29.0248,29.095,28.7966,28.9676,1166534.3528531,0
+EXPD.US,D,20051229,000000,29.011,29.5891,28.9231,29.3499,1737099.1246376,0
+EXPD.US,D,20051230,000000,29.2057,29.3233,28.761,28.7868,1187981.9952064,0
+EXPD.US,D,20060103,000000,28.8213,29.0426,28.105,28.7541,2705004.9508816,0
+EXPD.US,D,20060104,000000,28.8885,29.2057,28.7868,29.0526,2575399.1313552,0
+EXPD.US,D,20060105,000000,28.9063,29.095,28.6099,29.011,1667164.5486535,0
+EXPD.US,D,20060106,000000,29.0348,29.1286,28.6099,28.8569,1344249.606454,0
+EXPD.US,D,20060109,000000,28.761,29.3776,28.7541,29.3411,1488498.9677513,0
+EXPD.US,D,20060110,000000,29.181,29.181,28.7966,29.0426,1091292.5176911,0
+EXPD.US,D,20060111,000000,29.0526,29.1128,28.5654,28.8312,1108852.8254709,0
+EXPD.US,D,20060112,000000,28.7709,28.8569,28.1573,28.2334,1569736.2650359,0
+EXPD.US,D,20060113,000000,28.2334,28.6415,28.183,28.5141,1221693.8188562,0
+EXPD.US,D,20060117,000000,28.3529,28.5851,28.0615,28.3016,1240796.5108824,0
+EXPD.US,D,20060118,000000,28.097,28.9952,27.9962,28.8045,1926641.3482526,0
+EXPD.US,D,20060119,000000,28.8134,29.4873,28.7541,29.1968,1643527.8136988,0
+EXPD.US,D,20060120,000000,29.0684,29.6997,28.6099,28.6859,1639241.7262428,0
+EXPD.US,D,20060123,000000,28.6859,28.8658,28.183,28.3865,1352318.7859784,0
+EXPD.US,D,20060124,000000,28.3777,29.5565,28.267,29.3411,1986119.2877325,0
+EXPD.US,D,20060125,000000,29.2917,29.4951,28.6771,28.9754,1469420.5652408,0
+EXPD.US,D,20060126,000000,29.2917,30.0318,29.2393,30.0178,1525599.1788397,0
+EXPD.US,D,20060127,000000,30.0178,31.008,29.8648,30.4171,1693983.2101634,0
+EXPD.US,D,20060130,000000,30.5525,31.1246,30.4595,30.7748,1553449.1327034,0
+EXPD.US,D,20060131,000000,30.8439,31.3528,30.2461,31.3528,2023356.1273468,0
+EXPD.US,D,20060201,000000,31.175,31.5365,30.9032,31.0968,1449458.6315972,0
+EXPD.US,D,20060202,000000,31.079,31.8765,31.0484,31.2342,2365802.8763496,0
+EXPD.US,D,20060203,000000,31.0564,31.2708,30.8518,31.1424,2056892.8640711,0
+EXPD.US,D,20060206,000000,31.0416,31.4743,30.837,31.4477,1148122.8999609,0
+EXPD.US,D,20060207,000000,31.4477,31.7668,31.3528,31.4645,2344592.0567743,0
+EXPD.US,D,20060208,000000,31.6551,31.9585,31.2431,31.7035,1845812.9244821,0
+EXPD.US,D,20060209,000000,31.7668,32.4811,31.5909,32.087,1847688.2775059,0
+EXPD.US,D,20060210,000000,32.0286,32.3537,31.4477,32.3014,1922502.0099539,0
+EXPD.US,D,20060213,000000,32.2826,32.4811,32.0544,32.2756,1474471.772441,0
+EXPD.US,D,20060214,000000,32.4811,33.2302,31.6107,32.745,3338580.7746156,0
+EXPD.US,D,20060215,000000,32.5415,32.6759,31.8488,32.6255,2916672.899163,0
+EXPD.US,D,20060216,000000,32.7628,32.9999,31.9012,32.3537,2241797.8143158,0
+EXPD.US,D,20060217,000000,32.328,32.5583,31.9091,32.4199,1633311.0361621,0
+EXPD.US,D,20060221,000000,32.5315,32.914,32.2756,32.3675,1466932.9140091,0
+EXPD.US,D,20060222,000000,32.4199,33.6659,32.3853,33.1808,1982470.8000634,0
+EXPD.US,D,20060223,000000,33.1106,33.3072,32.8438,32.9495,1270829.4849686,0
+EXPD.US,D,20060224,000000,32.9416,33.3408,32.8132,33.247,1762460.4152062,0
+EXPD.US,D,20060227,000000,33.2904,33.4762,33.1718,33.4011,1793044.9637111,0
+EXPD.US,D,20060228,000000,33.2716,33.3596,32.9238,33.1718,2576820.0680231,0
+EXPD.US,D,20060301,000000,33.2134,33.8862,33.1204,33.7519,1400647.8377572,0
+EXPD.US,D,20060302,000000,33.5869,33.8803,33.5147,33.7519,1505396.3741656,0
+EXPD.US,D,20060303,000000,33.5147,34.3734,33.2064,33.7765,1642900.3345434,0
+EXPD.US,D,20060306,000000,33.6985,33.7597,33.154,33.4693,1276263.2520408,0
+EXPD.US,D,20060307,000000,33.3685,33.4011,32.9752,33.1808,1332690.8331756,0
+EXPD.US,D,20060308,000000,33.0602,33.1808,32.5661,32.9831,1747737.9325092,0
+EXPD.US,D,20060309,000000,33.0928,33.821,32.8438,33.6905,1438341.1178538,0
+EXPD.US,D,20060310,000000,33.7855,34.7073,33.5365,34.3872,2331828.928343,0
+EXPD.US,D,20060313,000000,34.4613,34.816,34.3872,34.7647,1222620.868705,0
+EXPD.US,D,20060314,000000,34.7923,35.6341,34.6381,35.4741,2739960.6001474,0
+EXPD.US,D,20060315,000000,35.6441,36.0175,35.2854,35.5591,1731284.8218195,0
+EXPD.US,D,20060316,000000,35.6173,35.8139,35.3861,35.4474,1314557.6976506,0
+EXPD.US,D,20060317,000000,35.4286,35.5995,35.2586,35.3298,2039809.2380365,0
+EXPD.US,D,20060320,000000,35.3861,35.5591,35.2764,35.394,1208035.0145338,0
+EXPD.US,D,20060321,000000,35.394,35.8061,35.1322,35.3713,1994997.1057168,0
+EXPD.US,D,20060322,000000,35.311,35.5007,34.9692,35.4474,1707205.8152666,0
+EXPD.US,D,20060323,000000,35.3032,35.3032,34.7479,34.9939,2520928.8803598,0
+EXPD.US,D,20060324,000000,34.9603,35.4286,34.9128,35.4286,1703584.6533027,0
+EXPD.US,D,20060327,000000,35.311,35.7289,35.0304,35.3476,1806101.590457,0
+EXPD.US,D,20060328,000000,35.4909,35.9879,35.4741,35.9424,2015625.9889787,0
+EXPD.US,D,20060329,000000,36.0699,37.1953,35.8307,37.1104,3621638.6456961,0
+EXPD.US,D,20060330,000000,37.1776,37.2121,36.4542,36.6331,2105363.6046914,0
+EXPD.US,D,20060331,000000,36.7003,36.9147,36.5293,36.8367,1713020.1180847,0
+EXPD.US,D,20060403,000000,36.8643,37.4166,36.8041,37.0748,1793654.2257296,0
+EXPD.US,D,20060404,000000,37.1686,37.5026,37.0926,37.4166,1512928.1481553,0
+EXPD.US,D,20060405,000000,37.384,38.5184,37.3584,38.1419,3513313.4781026,0
+EXPD.US,D,20060406,000000,38.2368,39.0391,38.0322,38.7723,4988595.9131297,0
+EXPD.US,D,20060407,000000,38.96,39.1408,38.5855,38.6972,2226467.0816635,0
+EXPD.US,D,20060410,000000,38.7308,38.7999,38.3889,38.5944,1948973.5338022,0
+EXPD.US,D,20060411,000000,38.714,39.0628,38.4146,38.6448,1933160.0470256,0
+EXPD.US,D,20060412,000000,38.5608,38.9185,38.4403,38.8405,1046003.703626,0
+EXPD.US,D,20060413,000000,38.6814,39.3948,38.1508,39.2762,2212289.0889433,0
+EXPD.US,D,20060417,000000,38.6972,38.8681,37.9976,38.2022,2566963.5849691,0
+EXPD.US,D,20060418,000000,38.295,38.8147,38.0836,38.7397,2277562.1020413,0
+EXPD.US,D,20060419,000000,38.714,38.9442,38.4758,38.5697,1965642.2139437,0
+EXPD.US,D,20060420,000000,38.4758,39.0223,38.3563,38.6814,1625269.1823428,0
+EXPD.US,D,20060421,000000,38.8681,38.9442,38.1083,38.3889,1672959.6222716,0
+EXPD.US,D,20060424,000000,38.5697,39.0312,38.3563,38.6261,1583231.1151274,0
+EXPD.US,D,20060425,000000,38.9501,38.9867,38.0411,38.5776,2078591.4980864,0
+EXPD.US,D,20060426,000000,38.305,38.7071,38.0836,38.1162,1767351.7164281,0
+EXPD.US,D,20060427,000000,37.9018,37.9383,36.7705,36.8218,4078283.5647733,0
+EXPD.US,D,20060428,000000,36.6252,36.6252,36.0778,36.4967,3904907.0259124,0
+EXPD.US,D,20060501,000000,36.7091,37.1469,36.4009,36.5649,1906354.5423366,0
+EXPD.US,D,20060502,000000,36.6587,37.4088,36.5906,37.3138,2064120.0070516,0
+EXPD.US,D,20060503,000000,37.3672,37.7091,37.0926,37.4166,1355750.6921327,0
+EXPD.US,D,20060504,000000,41.7839,44.9379,41.5794,44.2561,11942438.32351,0
+EXPD.US,D,20060505,000000,44.1879,45.7126,44.0171,45.426,6366222.3503296,0
+EXPD.US,D,20060508,000000,45.2116,46.4734,44.768,45.9971,4047600.8461424,0
+EXPD.US,D,20060509,000000,45.7501,46.0989,45.6306,46.0229,2489012.4567446,0
+EXPD.US,D,20060510,000000,45.8341,46.0317,45.3203,45.7748,2640111.4614662,0
+EXPD.US,D,20060511,000000,45.6394,46.0139,44.7512,45.6888,2955326.6271924,0
+EXPD.US,D,20060512,000000,45.2185,45.51,43.8391,43.9241,3166557.3641913,0
+EXPD.US,D,20060515,000000,43.6,44.2295,43.4548,44.0003,2401899.1207896,0
+EXPD.US,D,20060516,000000,43.9587,44.2225,43.4182,44.1366,2390169.3088382,0
+EXPD.US,D,20060517,000000,43.8985,44.1287,43.2838,43.3174,3153497.7012559,0
+EXPD.US,D,20060518,000000,43.3174,43.9153,43.0625,43.105,2464697.6394768,0
+EXPD.US,D,20060519,000000,43.105,43.3946,40.9243,41.4006,5192484.1319484,0
+EXPD.US,D,20060522,000000,40.9065,42.2543,40.6328,42.0043,4315651.8447797,0
+EXPD.US,D,20060523,000000,42.2365,42.7384,40.8275,40.9342,3671386.6100164,0
+EXPD.US,D,20060524,000000,41.034,42.2108,40.9727,41.4678,3520787.5644926,0
+EXPD.US,D,20060525,000000,41.7395,42.1229,41.3828,41.5606,1886922.9297855,0
+EXPD.US,D,20060526,000000,41.8007,42.0477,41.2118,42.0477,1284059.1745138,0
+EXPD.US,D,20060530,000000,41.9964,42.0309,41.3235,41.4006,1971032.4623003,0
+EXPD.US,D,20060531,000000,41.5528,42.1081,41.289,41.9796,2326237.2794187,0
+EXPD.US,D,20060601,000000,41.9293,44.0507,41.7069,44.0507,4717489.4958313,0
+EXPD.US,D,20060602,000000,44.1287,44.8035,43.7364,43.9331,2409205.2046962,0
+EXPD.US,D,20060605,000000,43.8985,44.3332,42.4054,42.5349,2514263.4324295,0
+EXPD.US,D,20060606,000000,42.5349,42.6544,41.1447,42.1861,2655895.5984114,0
+EXPD.US,D,20060607,000000,42.5013,43.3787,41.7069,41.9796,3249098.1988178,0
+EXPD.US,D,20060608,000000,41.8265,42.0655,39.3948,40.3324,4774113.4172179,0
+EXPD.US,D,20060609,000000,40.5212,41.451,40.4026,40.9549,2195441.2736236,0
+EXPD.US,D,20060612,000000,41.1862,41.3136,39.6783,39.6783,1999910.6723281,0
+EXPD.US,D,20060613,000000,39.6517,39.9066,38.5519,39.3108,3277446.0877531,0
+EXPD.US,D,20060614,000000,39.2238,40.2752,39.1833,40.2475,2453770.3936063,0
+EXPD.US,D,20060615,000000,40.368,42.1081,40.3324,41.9875,3073218.8277778,0
+EXPD.US,D,20060616,000000,41.8857,42.772,41.8007,42.355,2497517.8354883,0
+EXPD.US,D,20060619,000000,42.6712,42.7987,42.2444,42.276,2617297.5338554,0
+EXPD.US,D,20060620,000000,42.3126,43.1475,42.2108,42.8086,2179971.8883192,0
+EXPD.US,D,20060621,000000,43.0101,44.9033,42.9261,44.6652,3663823.4620687,0
+EXPD.US,D,20060622,000000,44.768,44.8707,43.4114,43.7364,2298259.8055978,0
+EXPD.US,D,20060623,000000,43.6504,44.512,43.6504,44.2561,1913052.3762878,0
+EXPD.US,D,20060626,000000,44.2561,44.9379,43.4646,43.7621,1770869.6479503,0
+EXPD.US,D,20060627,000000,43.9587,44.3144,43.5308,43.9063,2365033.7083528,0
+EXPD.US,D,20060628,000000,44.1969,44.3421,43.6336,44.0861,1170669.6428992,0
+EXPD.US,D,20060629,000000,44.605,47.7608,44.605,47.7608,2844312.4077994,0
+EXPD.US,D,20060630,000000,48.1373,48.4446,47.3271,47.7608,2249880.1506613,0
+EXPD.US,D,20060703,000000,48.246,49.731,48.0177,49.6974,917540.50340009,0
+EXPD.US,D,20060705,000000,48.3824,48.3913,45.51,45.8173,4580717.2571136,0
+EXPD.US,D,20060706,000000,46.0465,46.6266,45.4418,46.4734,2821695.8325037,0
+EXPD.US,D,20060707,000000,46.3983,46.5672,45.8341,46.5178,2617256.0392661,0
+EXPD.US,D,20060710,000000,46.6444,46.9002,45.7896,46.2066,1648333.0895526,0
+EXPD.US,D,20060711,000000,46.0555,46.5672,45.9023,46.3617,2030830.2137368,0
+EXPD.US,D,20060712,000000,46.175,47.2994,46.1236,46.668,1862254.9024771,0
+EXPD.US,D,20060713,000000,46.2708,46.3884,44.5466,44.596,2178836.3534608,0
+EXPD.US,D,20060714,000000,44.2996,44.3243,42.4232,43.19,2421778.0652546,0
+EXPD.US,D,20060717,000000,43.276,44.2047,43.1228,43.2582,1659171.2738655,0
+EXPD.US,D,20060718,000000,43.3946,44.1969,42.857,43.5476,1699421.0254884,0
+EXPD.US,D,20060719,000000,43.6158,44.9735,43.4894,44.9122,1594579.3792699,0
+EXPD.US,D,20060720,000000,44.931,45.0999,40.9807,41.2118,3136765.2611357,0
+EXPD.US,D,20060721,000000,40.8779,41.1447,37.8355,38.6261,6197676.3889013,0
+EXPD.US,D,20060724,000000,38.7545,41.2376,38.7308,41.2118,2524381.0277771,0
+EXPD.US,D,20060725,000000,40.0785,40.0785,38.6873,39.5479,3068900.354301,0
+EXPD.US,D,20060726,000000,39.5835,39.7881,38.295,38.9265,1770618.6562882,0
+EXPD.US,D,20060727,000000,38.9679,39.6428,37.3584,37.4621,1877809.3010863,0
+EXPD.US,D,20060728,000000,37.8187,39.6951,37.5184,39.2851,2243088.1948368,0
+EXPD.US,D,20060731,000000,39.4204,39.4204,38.1923,38.7723,1424666.1205209,0
+EXPD.US,D,20060801,000000,35.5165,35.7883,33.5799,34.5877,9685665.0107087,0
+EXPD.US,D,20060802,000000,34.5877,34.7647,33.7321,34.5512,3058627.9132909,0
+EXPD.US,D,20060803,000000,34.6025,36.1736,33.7232,36.1222,2735858.7081855,0
+EXPD.US,D,20060804,000000,36.6252,37.0926,34.5008,35.2192,3188106.2128599,0
+EXPD.US,D,20060807,000000,35.3575,35.5995,34.4425,34.7735,2346450.2047244,0
+EXPD.US,D,20060808,000000,34.7073,34.7735,33.3932,33.6411,2496200.1292622,0
+EXPD.US,D,20060809,000000,33.8931,34.1955,32.3468,32.411,3179351.8665803,0
+EXPD.US,D,20060810,000000,32.1906,33.99,31.8577,33.7419,3900875.9783711,0
+EXPD.US,D,20060811,000000,33.5869,33.7597,32.9999,33.3408,2005885.8931875,0
+EXPD.US,D,20060814,000000,33.9119,35.0304,33.6411,33.7953,1816257.6442045,0
+EXPD.US,D,20060815,000000,34.6381,35.6441,33.8862,34.5699,1655325.4338814,0
+EXPD.US,D,20060816,000000,35.5679,35.9513,34.7301,35.9513,2180602.403664,0
+EXPD.US,D,20060817,000000,35.7141,36.3624,35.0116,36.2626,2007111.5016666,0
+EXPD.US,D,20060818,000000,36.3001,36.5738,35.9879,36.4108,1881002.3603363,0
+EXPD.US,D,20060821,000000,36.1538,36.2408,35.1756,35.5007,1467553.3087222,0
+EXPD.US,D,20060822,000000,35.2932,35.5591,34.5789,34.6817,1315622.3880883,0
+EXPD.US,D,20060823,000000,34.8417,35.2508,34.0137,34.2953,1353838.9048353,0
+EXPD.US,D,20060824,000000,34.5877,34.9366,33.4762,33.7597,1385663.2307035,0
+EXPD.US,D,20060825,000000,33.5621,33.8704,32.745,33.0513,1887073.7271954,0
+EXPD.US,D,20060828,000000,33.1372,34.5334,32.8725,34.2864,1570782.7383368,0
+EXPD.US,D,20060829,000000,34.2607,34.405,32.7005,33.6343,2071474.6699896,0
+EXPD.US,D,20060830,000000,33.7765,33.9564,33.324,33.6491,1702389.4067181,0
+EXPD.US,D,20060831,000000,33.6343,34.2775,33.2716,33.9485,1422064.1061527,0
+EXPD.US,D,20060901,000000,34.2607,35.2764,34.1096,34.8338,1519985.2645262,0
+EXPD.US,D,20060905,000000,34.9603,35.4128,34.322,34.8941,1694355.6494041,0
+EXPD.US,D,20060906,000000,34.3318,34.5107,33.8447,34.0226,1840632.1731983,0
+EXPD.US,D,20060907,000000,33.8023,34.5433,33.5621,33.9485,1383948.7957212,0
+EXPD.US,D,20060908,000000,33.9643,34.0226,33.4189,33.4762,1109018.8038282,0
+EXPD.US,D,20060911,000000,33.4535,34.9454,33.0098,34.7379,1885099.1919825,0
+EXPD.US,D,20060912,000000,34.9128,36.8544,34.5789,36.8041,2914548.5786033,0
+EXPD.US,D,20060913,000000,36.8297,39.4204,36.7527,38.2456,3869808.6757419,0
+EXPD.US,D,20060914,000000,38.0747,38.2456,37.2892,37.4621,1659438.4585381,0
+EXPD.US,D,20060915,000000,37.8267,38.5361,37.0836,37.7991,2851748.0357897,0
+EXPD.US,D,20060918,000000,37.6547,38.1844,37.0836,37.5115,1074246.3379932,0
+EXPD.US,D,20060919,000000,37.7417,38.2456,37.0441,38.0233,1446534.7811462,0
+EXPD.US,D,20060920,000000,38.3731,39.9669,37.9295,38.4492,2068045.8000248,0
+EXPD.US,D,20060921,000000,38.4492,38.9679,37.392,37.4255,1805133.0460189,0
+EXPD.US,D,20060922,000000,37.4088,37.5609,36.2468,36.8139,1344078.567781,0
+EXPD.US,D,20060925,000000,37.0095,37.3998,35.8743,37.3762,1896987.8978491,0
+EXPD.US,D,20060926,000000,37.4255,38.2536,37.2121,37.7329,1629564.3783671,0
+EXPD.US,D,20060927,000000,37.5895,39.0134,37.4166,38.8069,1444709.0192169,0
+EXPD.US,D,20060928,000000,38.7999,39.4026,38.1666,38.7911,1037517.5540821,0
+EXPD.US,D,20060929,000000,38.5776,38.6261,37.6469,38.0154,1453071.697056,0
+EXPD.US,D,20061002,000000,38.0154,38.7911,37.4344,37.6231,1792789.9237963,0
+EXPD.US,D,20061003,000000,37.6805,37.9976,37.2576,37.5708,2075857.9155083,0
+EXPD.US,D,20061004,000000,37.5184,39.9521,37.2576,39.6873,1991769.6363197,0
+EXPD.US,D,20061005,000000,39.6783,40.1892,38.9265,39.7357,1572415.1962037,0
+EXPD.US,D,20061006,000000,39.4126,39.8147,38.4492,38.6636,1972789.4039351,0
+EXPD.US,D,20061009,000000,38.6261,39.5074,38.3731,39.0391,1116975.6443426,0
+EXPD.US,D,20061010,000000,39.0954,40.2386,39.0391,39.3454,1403977.525533,0
+EXPD.US,D,20061011,000000,39.2762,39.2762,37.9621,38.6359,1371669.4334772,0
+EXPD.US,D,20061012,000000,38.6359,39.7357,38.3731,39.6951,1204138.5713921,0
+EXPD.US,D,20061013,000000,39.6517,40.284,39.1675,40.0261,1453567.6080012,0
+EXPD.US,D,20061016,000000,39.8731,41.4234,39.6349,41.2712,1889319.4953335,0
+EXPD.US,D,20061017,000000,40.8354,40.8443,39.6349,40.0617,1583879.8476089,0
+EXPD.US,D,20061018,000000,40.5133,40.8522,39.4126,39.6873,2533456.1980763,0
+EXPD.US,D,20061019,000000,39.7801,41.6654,39.4808,41.0251,1945657.0028475,0
+EXPD.US,D,20061020,000000,41.1704,41.5014,40.4116,40.6328,1597298.7929638,0
+EXPD.US,D,20061023,000000,40.376,41.6822,39.6695,40.4026,1672758.221704,0
+EXPD.US,D,20061024,000000,40.284,41.2296,39.9066,41.118,1456315.3594636,0
+EXPD.US,D,20061025,000000,40.9065,41.6911,40.5469,41.4234,1163548.7665497,0
+EXPD.US,D,20061026,000000,41.5794,41.7751,40.4116,40.9342,1950711.2462371,0
+EXPD.US,D,20061027,000000,40.5212,41.195,40.0449,40.0924,1054295.5370443,0
+EXPD.US,D,20061030,000000,40.12,41.5528,40.12,41.4934,1640630.2768897,0
+EXPD.US,D,20061031,000000,41.698,41.698,39.9253,40.4283,1566682.8705012,0
+EXPD.US,D,20061101,000000,40.7959,41.2968,39.5252,39.7525,1968162.2511964,0
+EXPD.US,D,20061102,000000,39.625,39.9333,38.7723,39.6695,1289328.987355,0
+EXPD.US,D,20061103,000000,40.4866,40.5973,39.1408,39.3019,1535076.138211,0
+EXPD.US,D,20061106,000000,39.4204,40.9501,39.4204,40.3948,1304804.4450384,0
+EXPD.US,D,20061107,000000,39.0875,41.034,38.5184,39.7525,2570232.5489556,0
+EXPD.US,D,20061108,000000,39.3108,39.4896,38.3978,38.5094,3192871.0061875,0
+EXPD.US,D,20061109,000000,38.543,38.7071,37.9887,38.295,3126100.1396219,0
+EXPD.US,D,20061110,000000,38.4492,39.8563,38.2624,39.7801,2162022.9482883,0
+EXPD.US,D,20061113,000000,39.7525,40.1813,39.5667,40.0696,1507535.8756725,0
+EXPD.US,D,20061114,000000,39.6428,40.2297,39.3019,39.8404,2041185.6439256,0
+EXPD.US,D,20061115,000000,39.8404,40.0924,39.5667,39.7801,1629115.0223268,0
+EXPD.US,D,20061116,000000,40.0025,40.7,39.6783,40.6595,1571341.3971977,0
+EXPD.US,D,20061117,000000,40.4965,40.7603,39.6161,39.7801,1709577.0792357,0
+EXPD.US,D,20061120,000000,39.6161,39.9609,38.9017,39.8651,1289208.5518398,0
+EXPD.US,D,20061121,000000,39.8473,40.3948,39.7969,40.2652,1687124.4581709,0
+EXPD.US,D,20061122,000000,40.0696,40.2652,39.7969,40.0351,1120876.1357369,0
+EXPD.US,D,20061124,000000,39.6873,40.0261,39.2584,39.9333,604130.85834015,0
+EXPD.US,D,20061127,000000,39.6428,40.0025,39.1408,39.465,1374277.5202244,0
+EXPD.US,D,20061128,000000,39.4392,39.4392,38.8405,38.9265,1417278.0594989,0
+EXPD.US,D,20061129,000000,39.0954,39.4294,38.6181,39.3454,1260420.4154327,0
+EXPD.US,D,20061130,000000,39.4026,39.6517,38.2278,38.5608,2297938.9815781,0
+EXPD.US,D,20061201,000000,38.6261,39.0134,37.5026,38.382,2048251.8688647,0
+EXPD.US,D,20061204,000000,38.5776,39.3454,37.9799,38.6181,1834191.4032881,0
+EXPD.US,D,20061205,000000,38.5944,38.7999,38.0549,38.5272,1250617.571726,0
+EXPD.US,D,20061206,000000,38.3306,38.5272,37.8267,37.9107,1221031.9295537,0
+EXPD.US,D,20061207,000000,37.9295,38.3386,37.4937,37.6053,1665283.1232507,0
+EXPD.US,D,20061208,000000,37.5026,37.9205,37.1864,37.2476,1745218.9073197,0
+EXPD.US,D,20061211,000000,37.0007,37.1192,36.2408,36.7091,2286466.2336677,0
+EXPD.US,D,20061212,000000,36.5827,36.8465,36.0027,36.2468,2476699.6964167,0
+EXPD.US,D,20061213,000000,36.3001,36.8139,35.8585,36.2408,1813389.4572268,0
+EXPD.US,D,20061214,000000,36.3762,37.4848,36.1736,37.3396,2491127.6687359,0
+EXPD.US,D,20061215,000000,37.2654,37.9383,36.9483,36.9483,2839622.5071453,0
+EXPD.US,D,20061218,000000,37.2476,37.2892,35.6786,35.9948,1819278.6527182,0
+EXPD.US,D,20061219,000000,35.6599,35.8585,35.3575,35.4563,1831626.8352566,0
+EXPD.US,D,20061220,000000,35.2586,35.4642,34.231,34.9128,2631047.4238617,0
+EXPD.US,D,20061221,000000,35.0116,35.0215,33.9297,34.2953,1861596.0493641,0
+EXPD.US,D,20061222,000000,34.1668,34.5789,34.1164,34.4771,1598336.1576965,0
+EXPD.US,D,20061226,000000,34.3318,34.6193,34.1322,34.4712,810743.5511687,0
+EXPD.US,D,20061227,000000,34.5166,35.2192,34.4919,35.1569,1480151.4708596,0
+EXPD.US,D,20061228,000000,34.8842,35.1233,34.5789,34.9207,1100360.6035482,0
+EXPD.US,D,20061229,000000,34.9207,35.1233,34.3961,34.5334,980512.08488667,0
+EXPD.US,D,20070103,000000,34.9692,36.232,34.5334,35.6341,2746623.0118883,0
+EXPD.US,D,20070104,000000,35.6519,36.0699,35.2428,35.9948,1625579.885731,0
+EXPD.US,D,20070105,000000,35.7803,35.8139,35.234,35.6263,1686108.3467645,0
+EXPD.US,D,20070108,000000,35.6173,36.232,35.227,36.0966,2400054.1296604,0
+EXPD.US,D,20070109,000000,36.2408,36.5135,35.065,35.2764,2382752.9100478,0
+EXPD.US,D,20070110,000000,34.985,35.4741,34.6381,35.4385,1826560.4471092,0
+EXPD.US,D,20070111,000000,36.8544,37.2822,36.2004,36.4009,2396770.9967898,0
+EXPD.US,D,20070112,000000,36.309,37.469,36.309,37.469,1632564.1335547,0
+EXPD.US,D,20070116,000000,37.552,38.7643,37.5184,38.4245,2192215.8283527,0
+EXPD.US,D,20070117,000000,38.2278,38.7466,38.1241,38.3306,1372870.7524407,0
+EXPD.US,D,20070118,000000,38.4245,38.7397,37.3484,37.3484,1664020.0684349,0
+EXPD.US,D,20070119,000000,37.0836,38.048,37.058,37.6805,1410668.2750421,0
+EXPD.US,D,20070122,000000,37.8879,37.8879,36.5985,36.9839,1339877.4936299,0
+EXPD.US,D,20070123,000000,36.8643,37.1548,36.6923,36.8801,1120085.7144139,0
+EXPD.US,D,20070124,000000,36.9918,37.6725,36.6331,37.4937,1135582.4254234,0
+EXPD.US,D,20070125,000000,37.1469,37.2388,35.5995,35.8673,2719517.9365058,0
+EXPD.US,D,20070126,000000,35.6875,35.9691,34.9603,35.2428,2150714.1546088,0
+EXPD.US,D,20070129,000000,35.065,35.6263,34.9287,35.3476,1822376.5780317,0
+EXPD.US,D,20070130,000000,35.2192,35.4128,34.7479,34.8842,1660333.122366,0
+EXPD.US,D,20070131,000000,35.2192,36.7783,35.0907,36.4009,6176894.6841031,0
+EXPD.US,D,20070201,000000,36.4967,37.7329,36.3278,37.5026,4105217.6014828,0
+EXPD.US,D,20070202,000000,37.6469,38.1508,37.058,37.5184,2908239.3769031,0
+EXPD.US,D,20070205,000000,37.4344,37.4344,36.4108,36.7527,2523511.665528,0
+EXPD.US,D,20070206,000000,36.8041,37.0748,36.2408,36.7161,2148822.6085745,0
+EXPD.US,D,20070207,000000,36.6084,37.6725,36.4108,37.6389,3931944.2930636,0
+EXPD.US,D,20070208,000000,37.6053,39.0312,37.4779,38.7397,3572916.9134136,0
+EXPD.US,D,20070209,000000,38.8247,38.8247,37.6053,37.8949,2064470.1809028,0
+EXPD.US,D,20070212,000000,38.0935,38.3642,36.9651,37.2388,1712934.0927165,0
+EXPD.US,D,20070213,000000,33.4189,40.9727,32.6679,37.1627,14345174.420528,0
+EXPD.US,D,20070214,000000,37.0095,37.9531,36.5827,37.6053,5415834.3252129,0
+EXPD.US,D,20070215,000000,37.4088,38.2456,37.3138,38.1844,2875037.6330827,0
+EXPD.US,D,20070216,000000,38.0065,38.6725,38.0065,38.4581,2660624.9695286,0
+EXPD.US,D,20070220,000000,38.8939,39.6596,38.8939,39.2318,5553051.8717183,0
+EXPD.US,D,20070221,000000,38.96,39.4204,38.8405,39.371,2395229.6246067,0
+EXPD.US,D,20070222,000000,39.4392,39.7435,39.2762,39.6428,2058431.2000647,0
+EXPD.US,D,20070223,000000,39.7525,40.1813,39.3948,40.0864,1960746.8644692,0
+EXPD.US,D,20070226,000000,40.0864,40.376,38.7545,39.1507,3079775.9849506,0
+EXPD.US,D,20070227,000000,38.3978,39.1744,37.9621,38.6261,4612124.6129624,0
+EXPD.US,D,20070228,000000,38.3731,38.8405,37.9621,38.2456,3652776.7927461,0
+EXPD.US,D,20070301,000000,37.384,38.9106,36.9058,38.8849,3828607.5847546,0
+EXPD.US,D,20070302,000000,38.6814,39.1221,38.2536,38.4403,3394005.4011651,0
+EXPD.US,D,20070305,000000,38.0411,38.4146,37.5895,37.8879,2766515.1131743,0
+EXPD.US,D,20070306,000000,37.9709,38.3138,37.7417,37.9531,2665664.0319709,0
+EXPD.US,D,20070307,000000,37.9463,38.0935,37.5895,37.8355,2628596.2069033,0
+EXPD.US,D,20070308,000000,38.211,38.2704,37.9205,38.0747,2163309.2805567,0
+EXPD.US,D,20070309,000000,38.3731,38.6873,37.6311,38.1666,1821659.0252558,0
+EXPD.US,D,20070312,000000,38.0233,38.382,37.7585,37.9018,1356519.8601295,0
+EXPD.US,D,20070313,000000,37.6389,37.6725,36.6084,36.6173,2491080.1017676,0
+EXPD.US,D,20070314,000000,36.7527,36.7783,35.5255,36.4187,2681240.6959696,0
+EXPD.US,D,20070315,000000,36.4108,36.5649,35.8585,36.0264,2350889.1137166,0
+EXPD.US,D,20070316,000000,35.9513,36.0175,35.2014,35.8229,2543782.2784336,0
+EXPD.US,D,20070319,000000,36.0521,36.2004,35.5759,36.0778,1240494.9160626,0
+EXPD.US,D,20070320,000000,36.1538,36.309,35.7883,36.0442,1653605.9385834,0
+EXPD.US,D,20070321,000000,36.0699,36.7259,35.3861,36.5738,1730210.0107503,0
+EXPD.US,D,20070322,000000,36.7961,37.1686,36.3278,36.5382,1302780.318731,0
+EXPD.US,D,20070323,000000,36.6835,37.1864,36.6084,36.8367,1126923.2130803,0
+EXPD.US,D,20070326,000000,36.7605,36.8367,35.8307,36.223,1434205.8278078,0
+EXPD.US,D,20070327,000000,36.0521,36.137,35.5995,35.8505,1287667.1796567,0
+EXPD.US,D,20070328,000000,35.6173,35.7962,34.8081,35.0492,2505211.5395828,0
+EXPD.US,D,20070329,000000,35.0116,35.2676,34.6549,35.2428,1790340.7309644,0
+EXPD.US,D,20070330,000000,35.3713,35.6263,34.903,35.234,1310941.5960025,0
+EXPD.US,D,20070402,000000,35.0818,35.2854,34.7379,35.1233,1492178.8293782,0
+EXPD.US,D,20070403,000000,35.2014,35.8673,35.1233,35.7457,1553692.0278603,0
+EXPD.US,D,20070404,000000,35.8505,35.9335,35.5255,35.9335,1321176.5906759,0
+EXPD.US,D,20070405,000000,35.7211,36.2724,35.6095,36.1826,1343122.1681007,0
+EXPD.US,D,20070409,000000,36.1826,37.1104,36.1638,36.1924,1517399.4431684,0
+EXPD.US,D,20070410,000000,36.1222,36.4108,35.8901,36.0966,1181827.6391687,0
+EXPD.US,D,20070411,000000,36.147,36.1538,34.8585,35.0116,1747049.7295648,0
+EXPD.US,D,20070412,000000,35.0304,35.8139,34.5433,35.5007,1911215.4816639,0
+EXPD.US,D,20070413,000000,35.4286,35.6519,35.1914,35.4741,1129199.343113,0
+EXPD.US,D,20070416,000000,35.5423,36.0699,35.0561,35.5837,1901031.0901481,0
+EXPD.US,D,20070417,000000,35.5255,35.9513,35.4385,35.5995,1288526.4212742,0
+EXPD.US,D,20070418,000000,35.5995,36.1924,35.5897,35.7625,1592974.2471081,0
+EXPD.US,D,20070419,000000,35.5087,35.7141,35.0492,35.2192,1511120.6033629,0
+EXPD.US,D,20070420,000000,35.6599,36.4187,35.0492,35.3861,3073487.0245135,0
+EXPD.US,D,20070423,000000,35.3861,35.7141,35.0304,35.2102,1732562.0455195,0
+EXPD.US,D,20070424,000000,35.3575,35.4217,34.7923,35.2764,1799767.087178,0
+EXPD.US,D,20070425,000000,35.9424,37.6053,35.8229,36.9305,3160627.6861736,0
+EXPD.US,D,20070426,000000,36.556,36.7961,35.8673,36.4187,2359825.6313639,0
+EXPD.US,D,20070427,000000,36.3762,36.6923,35.9948,36.4542,1550779.3101039,0
+EXPD.US,D,20070430,000000,36.6084,36.6746,35.5837,35.6441,1611045.6467806,0
+EXPD.US,D,20070501,000000,35.6441,36.1736,35.2428,35.9424,2063106.9318348,0
+EXPD.US,D,20070502,000000,35.8061,36.9147,35.6875,36.5827,2855860.0483832,0
+EXPD.US,D,20070503,000000,38.8681,41.529,36.4444,38.4828,6108164.463272,0
+EXPD.US,D,20070504,000000,38.3642,39.216,38.2772,39.1586,2874805.8706205,0
+EXPD.US,D,20070507,000000,38.8493,39.216,38.4917,38.7821,1635548.7077949,0
+EXPD.US,D,20070508,000000,38.4828,39.132,37.8187,38.9363,1832230.0248962,0
+EXPD.US,D,20070509,000000,38.6636,38.7999,37.9976,38.5855,1574418.069185,0
+EXPD.US,D,20070510,000000,38.543,38.543,37.3484,37.5431,1490154.7030708,0
+EXPD.US,D,20070511,000000,37.7329,38.1587,37.1864,37.9383,1498128.7486587,0
+EXPD.US,D,20070514,000000,37.9463,38.1024,37.2121,37.5895,1290182.1565936,0
+EXPD.US,D,20070515,000000,37.4532,37.8879,37.1014,37.2822,1464882.4740596,0
+EXPD.US,D,20070516,000000,37.5895,38.3731,37.3138,38.2862,1979729.1209801,0
+EXPD.US,D,20070517,000000,38.2536,38.4492,37.6903,37.8089,1872483.8247716,0
+EXPD.US,D,20070518,000000,37.9976,38.2456,37.3762,37.7733,1527263.0106645,0
+EXPD.US,D,20070521,000000,37.6389,38.3731,37.5184,37.9018,958525.01287246,0
+EXPD.US,D,20070522,000000,37.7733,37.9018,37.2822,37.4779,1244438.9261726,0
+EXPD.US,D,20070523,000000,37.469,37.7675,37.1864,37.2388,1296624.9506301,0
+EXPD.US,D,20070524,000000,37.2388,37.7329,36.4286,36.5649,2045261.2222455,0
+EXPD.US,D,20070525,000000,36.6677,36.8041,36.4365,36.5135,1301542.565494,0
+EXPD.US,D,20070529,000000,36.4809,36.9147,36.0521,36.8367,1665718.3104068,0
+EXPD.US,D,20070530,000000,36.6252,36.7605,35.9256,36.7605,1740841.7341799,0
+EXPD.US,D,20070531,000000,36.7161,37.306,36.6173,37.2308,1887924.8723076,0
+EXPD.US,D,20070601,000000,37.392,38.219,37.1548,38.0747,2128143.1221549,0
+EXPD.US,D,20070604,000000,37.8879,37.9295,37.2654,37.8445,1618165.511067,0
+EXPD.US,D,20070605,000000,37.7733,37.7733,36.7783,37.138,1600397.7303405,0
+EXPD.US,D,20070606,000000,37.0649,37.0926,35.9948,36.5471,1862811.5372117,0
+EXPD.US,D,20070607,000000,36.3851,36.9839,36.0264,36.0353,2400106.7569443,0
+EXPD.US,D,20070608,000000,35.9256,36.4108,35.394,36.3179,1496390.0241608,0
+EXPD.US,D,20070611,000000,36.3466,36.6587,35.7803,36.1638,1155587.8777827,0
+EXPD.US,D,20070612,000000,35.9167,36.137,35.6519,35.7063,1586822.9272599,0
+EXPD.US,D,20070613,000000,35.7962,36.0442,35.4286,35.8821,1839512.8313502,0
+EXPD.US,D,20070614,000000,35.8229,36.4967,35.8229,36.3366,1903090.6386659,0
+EXPD.US,D,20070615,000000,36.7259,37.1686,35.7211,36.0699,3485300.5820712,0
+EXPD.US,D,20070618,000000,36.0264,36.0699,35.2014,35.4909,2235833.726151,0
+EXPD.US,D,20070619,000000,35.2586,35.6973,34.8002,35.6173,1681726.113309,0
+EXPD.US,D,20070620,000000,35.7457,36.2408,34.8338,35.1065,3154071.541064,0
+EXPD.US,D,20070621,000000,35.0907,35.7063,34.7923,35.4741,1538683.1312908,0
+EXPD.US,D,20070622,000000,35.2932,35.8505,35.0304,35.3575,2326825.288111,0
+EXPD.US,D,20070625,000000,35.4909,36.1538,35.2014,35.9167,2215004.4543847,0
+EXPD.US,D,20070626,000000,36.0699,36.232,35.5591,35.8505,2490213.7757081,0
+EXPD.US,D,20070627,000000,35.6599,36.1222,35.1322,36.0086,1756801.9701138,0
+EXPD.US,D,20070628,000000,36.0264,36.2004,35.7211,36.0027,1803482.3710153,0
+EXPD.US,D,20070629,000000,35.9592,36.061,34.9939,35.2192,2266437.5038559,0
+EXPD.US,D,20070702,000000,35.3476,35.7962,35.3476,35.6687,1737273.1995,0
+EXPD.US,D,20070703,000000,35.6263,36.0442,35.4039,35.9424,682120.44496453,0
+EXPD.US,D,20070705,000000,35.8139,35.8139,35.0304,35.4741,1196352.7695507,0
+EXPD.US,D,20070706,000000,35.6263,35.8407,35.0492,35.6095,1374389.8592344,0
+EXPD.US,D,20070709,000000,36.6173,37.3484,36.3366,37.1192,2726115.5762048,0
+EXPD.US,D,20070710,000000,37.2822,37.5708,36.9384,37.4779,2893256.7939758,0
+EXPD.US,D,20070711,000000,37.5184,38.3642,37.4344,38.305,2491722.7618702,0
+EXPD.US,D,20070712,000000,38.4146,38.6873,38.1587,38.6873,1982762.2742518,0
+EXPD.US,D,20070713,000000,38.7545,39.0391,38.4403,38.9768,1271253.53943,0
+EXPD.US,D,20070716,000000,38.8147,39.3454,38.6636,39.1408,3131682.6799778,0
+EXPD.US,D,20070717,000000,39.2683,39.7881,38.96,39.6873,2350052.1374885,0
+EXPD.US,D,20070718,000000,39.6873,40.0696,39.1408,39.6873,1962130.3548003,0
+EXPD.US,D,20070719,000000,39.7703,40.2297,39.5835,39.9935,1387867.5042522,0
+EXPD.US,D,20070720,000000,40.0449,40.0449,39.0134,39.5835,1904471.0928076,0
+EXPD.US,D,20070723,000000,40.0351,40.2129,39.4808,40.1556,2095800.619952,0
+EXPD.US,D,20070724,000000,39.9165,40.3424,39.0559,39.3542,1972301.589495,0
+EXPD.US,D,20070725,000000,39.2406,39.8245,38.4581,38.96,2047387.5669314,0
+EXPD.US,D,20070726,000000,38.5006,38.6725,37.5184,38.1241,2270926.0039425,0
+EXPD.US,D,20070727,000000,38.305,38.6636,37.3584,38.211,2577220.8450319,0
+EXPD.US,D,20070730,000000,38.4146,38.6261,37.8543,38.4403,2647384.1472887,0
+EXPD.US,D,20070731,000000,37.9799,39.3196,37.9799,38.1024,3220018.5882225,0
+EXPD.US,D,20070801,000000,38.1024,38.6636,37.306,38.5944,2410504.6937855,0
+EXPD.US,D,20070802,000000,38.6093,39.2318,38.1241,39.2238,1860159.9317489,0
+EXPD.US,D,20070803,000000,39.3948,39.5568,38.1587,38.2456,1607251.4220174,0
+EXPD.US,D,20070806,000000,38.1764,40.0785,38.0549,40.0696,2348825.5169462,0
+EXPD.US,D,20070807,000000,39.2496,42.8491,38.9265,42.3462,3343201.8549755,0
+EXPD.US,D,20070808,000000,42.0043,45.5516,42.0043,44.9211,3750699.9752458,0
+EXPD.US,D,20070809,000000,43.8491,46.4388,43.268,44.6494,4975983.5821082,0
+EXPD.US,D,20070810,000000,43.6,44.1721,40.5894,40.7405,4849434.193306,0
+EXPD.US,D,20070813,000000,41.3403,41.5014,39.9669,40.7089,2219070.9241363,0
+EXPD.US,D,20070814,000000,40.6407,40.9549,39.4392,39.6428,1413141.7573897,0
+EXPD.US,D,20070815,000000,39.7969,40.8137,38.5855,38.6359,1770163.2278691,0
+EXPD.US,D,20070816,000000,38.5855,39.294,36.5649,37.6647,3089969.4850347,0
+EXPD.US,D,20070817,000000,38.3731,39.2238,37.3584,38.5006,2253043.8600798,0
+EXPD.US,D,20070820,000000,38.4314,39.6161,38.3386,39.0776,1534191.5950147,0
+EXPD.US,D,20070821,000000,38.3889,39.1053,37.6053,37.7507,1622578.1064171,0
+EXPD.US,D,20070822,000000,38.1587,38.8939,37.8543,38.6013,1633412.2424774,0
+EXPD.US,D,20070823,000000,38.6261,39.0134,38.1083,38.4917,1227218.6716123,0
+EXPD.US,D,20070824,000000,38.3218,39.0391,38.134,39.0391,1055652.7137334,0
+EXPD.US,D,20070827,000000,38.8147,38.9867,38.382,38.5094,822990.52739165,0
+EXPD.US,D,20070828,000000,38.1764,38.5094,36.8297,36.8801,1417616.0885922,0
+EXPD.US,D,20070829,000000,37.0441,38.0065,36.3702,37.9621,1194361.0292642,0
+EXPD.US,D,20070830,000000,37.6725,38.3306,37.0836,37.3584,1251649.8761427,0
+EXPD.US,D,20070831,000000,37.8801,38.1162,37.4621,37.6647,1139623.5935962,0
+EXPD.US,D,20070904,000000,36.9651,38.295,36.9651,38.0747,1158181.7956456,0
+EXPD.US,D,20070905,000000,37.8633,38.1666,37.138,37.2121,1540661.7147564,0
+EXPD.US,D,20070906,000000,37.4848,37.6311,36.4631,36.7349,2268022.3947545,0
+EXPD.US,D,20070907,000000,36.4967,36.6677,35.8901,36.1924,2194450.4637961,0
+EXPD.US,D,20070910,000000,36.4542,37.0263,36.1638,36.5738,2276784.8375393,0
+EXPD.US,D,20070911,000000,36.8969,37.1192,36.5985,37.0007,1062772.5780197,0
+EXPD.US,D,20070912,000000,36.8801,36.8801,36.0353,36.1292,1285510.4730761,0
+EXPD.US,D,20070913,000000,36.4967,37.1627,36.0966,36.7349,1613905.737253,0
+EXPD.US,D,20070914,000000,36.556,37.3218,36.2468,37.2476,1535019.4626745,0
+EXPD.US,D,20070917,000000,36.975,37.3998,36.4542,36.4967,1046638.2672233,0
+EXPD.US,D,20070918,000000,36.7427,38.0233,36.2004,37.9976,1374355.4490872,0
+EXPD.US,D,20070919,000000,37.9976,38.8849,37.9018,38.6873,1621181.4592649,0
+EXPD.US,D,20070920,000000,38.5006,38.5776,37.7161,37.7991,1270638.2050325,0
+EXPD.US,D,20070921,000000,37.6547,38.4758,37.6547,38.2022,3198685.3090055,0
+EXPD.US,D,20070924,000000,38.3731,39.0223,38.0411,38.5272,1238206.6412721,0
+EXPD.US,D,20070925,000000,38.4314,39.1744,38.0065,39.1221,1640468.3467851,0
+EXPD.US,D,20070926,000000,39.2238,39.8335,38.7999,39.4985,1008094.8540777,0
+EXPD.US,D,20070927,000000,39.7801,40.1467,39.1408,40.12,813681.5705039,0
+EXPD.US,D,20070928,000000,40.12,40.5054,39.9333,40.3324,1045753.724027,0
+EXPD.US,D,20071001,000000,40.3324,41.0923,40.3324,41.0923,1667136.2108851,0
+EXPD.US,D,20071002,000000,41.1526,41.451,40.8137,41.3581,1619096.6091683,0
+EXPD.US,D,20071003,000000,41.2464,41.4766,40.8275,40.9421,1469052.1742529,0
+EXPD.US,D,20071004,000000,40.8967,41.3235,40.5469,40.9145,1492006.778642,0
+EXPD.US,D,20071005,000000,41.1269,42.7108,40.7504,42.6811,2271188.1282994,0
+EXPD.US,D,20071008,000000,42.2276,42.5754,41.6555,42.5576,1083783.0090905,0
+EXPD.US,D,20071009,000000,43.9587,44.6494,43.609,44.2225,43156047.838431,0
+EXPD.US,D,20071010,000000,44.1198,44.5714,43.4548,43.4548,6579387.1400152,0
+EXPD.US,D,20071011,000000,42.7987,43.516,41.9193,42.2543,4740555.4271675,0
+EXPD.US,D,20071012,000000,42.2543,42.8916,41.9193,42.7987,2168469.7905774,0
+EXPD.US,D,20071015,000000,42.6811,42.8254,41.946,42.1495,3114533.2698382,0
+EXPD.US,D,20071016,000000,42.1861,42.2859,41.5448,41.6476,2376956.8243665,0
+EXPD.US,D,20071017,000000,42.1575,42.5497,41.0518,41.8769,2012379.2903817,0
+EXPD.US,D,20071018,000000,41.7839,42.4658,41.0251,42.448,1339337.0519059,0
+EXPD.US,D,20071019,000000,42.3896,42.6376,40.4609,40.4609,2536311.2282329,0
+EXPD.US,D,20071022,000000,40.4777,41.8857,40.2208,41.6911,1094478.4924989,0
+EXPD.US,D,20071023,000000,41.5864,41.9549,40.8522,41.6733,1290846.0700225,0
+EXPD.US,D,20071024,000000,41.1615,41.7839,40.3176,41.4234,1825022.1111155,0
+EXPD.US,D,20071025,000000,41.6041,42.2612,40.7603,41.5112,1540281.1790105,0
+EXPD.US,D,20071026,000000,42.1861,42.1861,40.9342,41.7395,857806.51194221,0
+EXPD.US,D,20071029,000000,41.8423,42.4134,41.0518,41.9549,1338494.0032988,0
+EXPD.US,D,20071030,000000,41.698,42.3284,41.4766,41.946,1105273.1580963,0
+EXPD.US,D,20071031,000000,42.1663,43.526,41.7395,43.19,2115535.8514492,0
+EXPD.US,D,20071101,000000,42.9677,43.0625,41.529,41.698,1677265.9509906,0
+EXPD.US,D,20071102,000000,42.1159,43.2424,41.4322,43.1821,1629324.5193997,0
+EXPD.US,D,20071105,000000,43.0191,43.0625,41.698,42.5754,1759350.3451348,0
+EXPD.US,D,20071106,000000,43.4982,45.6048,43.1732,45.4844,3688321.4627673,0
+EXPD.US,D,20071107,000000,43.5556,43.7364,39.9421,39.9609,4537878.6479436,0
+EXPD.US,D,20071108,000000,40.2386,41.1447,39.6951,40.5054,3084297.8831214,0
+EXPD.US,D,20071109,000000,39.5993,40.4965,38.6814,38.6814,2322038.229394,0
+EXPD.US,D,20071112,000000,38.6873,39.7969,38.4828,38.5855,2377011.4757768,0
+EXPD.US,D,20071113,000000,38.9265,39.7801,37.9107,39.7525,2212939.8455511,0
+EXPD.US,D,20071114,000000,39.5993,39.7623,38.4492,38.6547,1840052.2610112,0
+EXPD.US,D,20071115,000000,38.4403,39.3108,38.1764,38.4492,1942794.8882489,0
+EXPD.US,D,20071116,000000,38.714,38.7999,37.2892,37.9205,2260770.9622583,0
+EXPD.US,D,20071119,000000,37.6805,38.5006,37.1686,37.4621,1798803.6030557,0
+EXPD.US,D,20071120,000000,37.5184,38.3731,36.3366,37.1627,1652497.72943,0
+EXPD.US,D,20071121,000000,36.9305,38.0747,36.4967,37.0836,1704846.6960553,0
+EXPD.US,D,20071123,000000,37.1864,37.4779,36.8643,37.2121,459598.11935977,0
+EXPD.US,D,20071126,000000,36.8643,37.7675,36.3702,36.4286,1400133.7096751,0
+EXPD.US,D,20071127,000000,36.8643,37.8633,36.1924,37.2734,2412544.0010403,0
+EXPD.US,D,20071128,000000,37.8701,38.467,36.9839,38.4314,1782619.7011648,0
+EXPD.US,D,20071129,000000,37.9463,38.3731,37.392,38.048,1363381.6483116,0
+EXPD.US,D,20071130,000000,38.3731,40.0261,38.3306,40.0093,1984846.1122852,0
+EXPD.US,D,20071203,000000,39.7267,40.2652,38.8325,39.2011,1694292.9014885,0
+EXPD.US,D,20071204,000000,38.7643,39.7969,38.2022,39.4026,1163173.2911197,0
+EXPD.US,D,20071205,000000,39.9333,40.9342,39.4026,40.4708,1665820.5287853,0
+EXPD.US,D,20071206,000000,40.7603,41.0597,39.3019,40.7327,1534571.1186974,0
+EXPD.US,D,20071207,000000,40.7327,41.7069,40.6763,41.2563,1473225.9226987,0
+EXPD.US,D,20071210,000000,41.4766,41.5192,40.7089,41.1792,1396795.9253943,0
+EXPD.US,D,20071211,000000,41.3492,41.6654,39.5331,39.5667,1677027.1040863,0
+EXPD.US,D,20071212,000000,40.9342,41.2376,39.7435,40.3088,1901745.6067346,0
+EXPD.US,D,20071213,000000,40.5894,40.8689,39.371,40.0351,1615934.9238762,0
+EXPD.US,D,20071214,000000,39.378,39.8789,39.0776,39.0954,1348820.0836561,0
+EXPD.US,D,20071217,000000,38.9442,39.371,38.3218,38.3642,2015946.8129985,0
+EXPD.US,D,20071218,000000,38.7723,39.1833,37.7249,38.1923,2059083.9807988,0
+EXPD.US,D,20071219,000000,38.1923,38.5006,37.8089,38.2022,1228853.1536055,0
+EXPD.US,D,20071220,000000,38.5006,38.9867,37.8267,38.9867,1273302.9673162,0
+EXPD.US,D,20071221,000000,39.4294,39.7623,39.1221,39.4985,2562637.014987,0
+EXPD.US,D,20071224,000000,39.6873,39.7623,39.3454,39.7199,336868.25689963,0
+EXPD.US,D,20071226,000000,39.3622,39.8147,38.9867,39.6349,584528.20711607,0
+EXPD.US,D,20071227,000000,39.5835,39.7969,38.5184,38.5361,936534.90466879,0
+EXPD.US,D,20071228,000000,38.4581,39.2011,38.4581,39.0312,912098.63982262,0
+EXPD.US,D,20071231,000000,38.7545,39.0134,38.0935,38.1024,1022254.6296612,0
+EXPD.US,D,20080102,000000,38.0935,38.5776,36.8465,37.0836,2310118.1495697,0
+EXPD.US,D,20080103,000000,37.1776,37.4937,36.6252,37.1469,1830818.1967967,0
+EXPD.US,D,20080104,000000,37.0263,37.298,35.0038,35.1401,2723018.6629545,0
+EXPD.US,D,20080107,000000,35.1836,35.8407,34.5334,35.3476,3075900.7951351,0
+EXPD.US,D,20080108,000000,35.5423,36.0027,34.5255,34.5334,2290040.8407265,0
+EXPD.US,D,20080109,000000,34.5512,34.7557,33.5869,34.5334,2735200.8671356,0
+EXPD.US,D,20080110,000000,34.231,35.2014,33.5621,34.6461,2350344.6237399,0
+EXPD.US,D,20080111,000000,35.3387,35.6173,34.5699,34.5957,2665209.6156149,0
+EXPD.US,D,20080114,000000,34.9603,36.1736,34.8941,36.0442,2312693.8502958,0
+EXPD.US,D,20080115,000000,35.4128,36.137,35.3209,35.4039,4546572.2704339,0
+EXPD.US,D,20080116,000000,35.5423,36.6677,34.985,36.2004,3062140.7844973,0
+EXPD.US,D,20080117,000000,36.2152,36.7961,35.4741,35.483,3407801.8460764,0
+EXPD.US,D,20080118,000000,35.2428,37.1953,35.2428,37.1014,3983380.3787242,0
+EXPD.US,D,20080122,000000,34.978,36.9651,34.978,36.4631,4416174.0054582,0
+EXPD.US,D,20080123,000000,36.2082,40.5805,36.0699,40.2752,5964963.5994018,0
+EXPD.US,D,20080124,000000,40.1289,40.2475,36.9918,37.8267,4427837.0212414,0
+EXPD.US,D,20080125,000000,38.2022,39.0045,37.4166,38.1508,3321358.4959291,0
+EXPD.US,D,20080128,000000,38.2368,38.8493,37.5895,38.8147,2060245.8292992,0
+EXPD.US,D,20080129,000000,39.0391,39.6428,38.4828,39.0312,1744850.5163318,0
+EXPD.US,D,20080130,000000,38.96,40.0351,38.8147,39.465,3158625.8252557,0
+EXPD.US,D,20080131,000000,38.8247,40.9342,38.7999,40.3256,3880292.6379512,0
+EXPD.US,D,20080201,000000,40.5133,40.5301,39.3374,40.0528,1887755.857761,0
+EXPD.US,D,20080204,000000,39.9935,40.0093,38.9867,39.208,2125340.7192823,0
+EXPD.US,D,20080205,000000,38.295,39.1744,38.0935,38.2624,2487512.5791508,0
+EXPD.US,D,20080206,000000,38.4581,38.9867,37.8543,37.9295,1832200.6750647,0
+EXPD.US,D,20080207,000000,37.6143,39.7041,37.6143,39.2318,2543865.2676122,0
+EXPD.US,D,20080208,000000,38.8939,39.0134,36.8801,37.1776,3456017.546782,0
+EXPD.US,D,20080211,000000,37.1864,38.2862,36.975,38.2022,2150895.3139133,0
+EXPD.US,D,20080212,000000,36.0966,36.1826,34.6193,34.9207,6461916.9697648,0
+EXPD.US,D,20080213,000000,35.3861,35.6786,33.9988,34.8941,3916496.1610854,0
+EXPD.US,D,20080214,000000,34.6461,34.7479,33.9643,34.2696,2985924.3325183,0
+EXPD.US,D,20080215,000000,34.2518,35.4385,34.2054,35.2676,4327628.6001407,0
+EXPD.US,D,20080219,000000,35.7063,36.0966,34.2607,34.5166,2332909.8117911,0
+EXPD.US,D,20080220,000000,34.5433,35.6173,34.484,35.483,2905505.794325,0
+EXPD.US,D,20080221,000000,35.7289,35.7289,34.5166,34.5957,2219659.9448917,0
+EXPD.US,D,20080222,000000,34.8338,35.3575,33.8526,34.816,2324522.8444363,0
+EXPD.US,D,20080225,000000,34.8417,35.2932,34.231,35.1569,1710589.1423894,0
+EXPD.US,D,20080226,000000,34.9939,35.6173,34.4237,35.3861,1779221.1930946,0
+EXPD.US,D,20080227,000000,35.2764,35.9879,34.8842,35.5679,1621733.0336837,0
+EXPD.US,D,20080228,000000,34.9287,35.4563,34.0314,34.5957,2198138.4219282,0
+EXPD.US,D,20080229,000000,34.1096,34.8249,33.4603,33.5305,3162043.5625257,0
+EXPD.US,D,20080303,000000,34.7923,34.978,33.6827,34.7557,2631936.0153106,0
+EXPD.US,D,20080304,000000,34.6025,35.1914,34.0137,34.985,2740416.0285666,0
+EXPD.US,D,20080305,000000,35.2014,36.0086,35.0818,35.6786,2298804.2955744,0
+EXPD.US,D,20080306,000000,35.3387,35.6786,34.2222,34.3042,2278287.7513226,0
+EXPD.US,D,20080307,000000,34.1096,35.147,33.4762,33.902,2605713.4589981,0
+EXPD.US,D,20080310,000000,33.6827,34.1006,32.5415,32.6343,2613759.3610701,0
+EXPD.US,D,20080311,000000,33.3151,34.978,32.7628,34.978,3168414.5000783,0
+EXPD.US,D,20080312,000000,34.9939,35.7211,34.6995,34.9603,2609006.7125003,0
+EXPD.US,D,20080313,000000,34.2607,35.5679,33.7419,35.0116,2843315.5255931,0
+EXPD.US,D,20080314,000000,35.2192,35.2932,33.5443,33.8526,2969884.1435952,0
+EXPD.US,D,20080317,000000,33.2064,34.1322,33.163,33.4861,2660507.5702028,0
+EXPD.US,D,20080318,000000,34.1096,35.7141,33.5533,35.6341,2891174.9800685,0
+EXPD.US,D,20080319,000000,35.8139,36.1826,35.0304,35.0304,2571778.9814545,0
+EXPD.US,D,20080320,000000,35.227,37.6469,34.9603,37.6469,3709242.8322806,0
+EXPD.US,D,20080324,000000,37.5184,39.0875,37.2734,38.7308,4176434.4614826,0
+EXPD.US,D,20080325,000000,38.8405,39.465,38.2704,39.1744,2326140.121356,0
+EXPD.US,D,20080326,000000,38.9185,39.216,37.3672,37.8089,2726701.5607708,0
+EXPD.US,D,20080327,000000,37.8187,38.9185,37.4088,38.295,2608440.9691973,0
+EXPD.US,D,20080328,000000,38.7229,38.8771,37.3998,37.5184,2293483.8795755,0
+EXPD.US,D,20080331,000000,37.5994,38.6261,37.3584,38.5272,2655420.9407923,0
+EXPD.US,D,20080401,000000,38.5697,40.5973,38.2278,40.5558,3930040.6022715,0
+EXPD.US,D,20080402,000000,39.1507,40.7247,39.1221,40.3008,3408690.4375253,0
+EXPD.US,D,20080403,000000,40.1734,40.9243,40.0025,40.3324,2844158.5742001,0
+EXPD.US,D,20080404,000000,40.6506,41.2118,40.0351,40.7959,2571127.2127834,0
+EXPD.US,D,20080407,000000,40.6062,41.1792,39.8789,39.9421,2506529.2458089,0
+EXPD.US,D,20080408,000000,39.9253,41.0518,39.2238,40.1022,2528638.7774647,0
+EXPD.US,D,20080409,000000,40.3088,40.8275,38.5094,38.7911,2207827.9145618,0
+EXPD.US,D,20080410,000000,39.0628,39.6517,38.4828,39.3454,1818128.9489756,0
+EXPD.US,D,20080411,000000,38.7911,39.378,38.543,38.6636,2371917.7619243,0
+EXPD.US,D,20080414,000000,38.4758,38.9867,38.3563,38.5094,1078596.1854279,0
+EXPD.US,D,20080415,000000,38.5519,39.2318,38.3731,39.1507,1226012.2923331,0
+EXPD.US,D,20080416,000000,39.5331,40.7504,39.2318,40.6062,2105434.4491121,0
+EXPD.US,D,20080417,000000,40.7159,40.7959,39.208,39.6951,1547699.6019272,0
+EXPD.US,D,20080418,000000,40.7959,41.5448,40.6407,41.4856,2707513.8554397,0
+EXPD.US,D,20080421,000000,41.1862,41.537,39.7357,39.9165,2596392.3573525,0
+EXPD.US,D,20080422,000000,39.8563,39.9066,38.9867,39.465,1634726.9125141,0
+EXPD.US,D,20080423,000000,39.8147,40.1734,39.2011,39.5153,1571606.557744,0
+EXPD.US,D,20080424,000000,39.5252,40.3088,38.4146,39.9837,2141128.9044801,0
+EXPD.US,D,20080425,000000,39.8879,40.1635,39.0312,39.8245,1718107.7595583,0
+EXPD.US,D,20080428,000000,40.0449,40.5469,39.9935,40.3256,1978569.296606,0
+EXPD.US,D,20080429,000000,40.1467,40.5212,39.7623,40.376,1428332.8253267,0
+EXPD.US,D,20080430,000000,40.4026,40.6763,39.5993,39.7267,2593210.4307973,0
+EXPD.US,D,20080501,000000,39.8473,41.442,39.3948,41.2712,3284323.0568824,0
+EXPD.US,D,20080502,000000,41.5014,42.5656,41.0755,41.7395,2310285.1399901,0
+EXPD.US,D,20080505,000000,41.3304,42.0043,40.8522,41.0844,2704707.4043144,0
+EXPD.US,D,20080506,000000,41.3136,42.1001,40.4372,41.7661,2482021.1244788,0
+EXPD.US,D,20080507,000000,41.3136,42.1001,40.453,40.7247,974038.92895557,0
+EXPD.US,D,20080508,000000,40.6151,42.1495,40.1556,40.3424,3072492.1664334,0
+EXPD.US,D,20080509,000000,39.7435,40.2475,39.0312,40.0173,2424354.7780439,0
+EXPD.US,D,20080512,000000,40.0093,40.9342,39.7801,40.8967,1679749.5539698,0
+EXPD.US,D,20080513,000000,40.9342,40.9342,39.7267,40.4116,1825081.8228416,0
+EXPD.US,D,20080514,000000,40.6407,41.203,40.208,40.6239,1519588.5357699,0
+EXPD.US,D,20080515,000000,40.3256,41.0063,40.1378,40.8689,1538143.7016299,0
+EXPD.US,D,20080516,000000,41.0844,41.0844,39.7881,40.2386,2361023.9141378,0
+EXPD.US,D,20080519,000000,40.2386,41.1792,39.8879,40.1734,1515859.0830485,0
+EXPD.US,D,20080520,000000,39.6873,40.5301,39.6349,39.8335,1589256.9391445,0
+EXPD.US,D,20080521,000000,39.9421,40.3176,38.6873,38.8583,2125984.3914481,0
+EXPD.US,D,20080522,000000,39.1053,39.3454,38.6181,38.9501,1332944.8610271,0
+EXPD.US,D,20080523,000000,38.5697,38.6261,37.5184,37.7507,1873183.1604108,0
+EXPD.US,D,20080527,000000,37.7733,38.7911,37.5283,38.7911,1562356.3005192,0
+EXPD.US,D,20080528,000000,38.7911,39.216,38.5776,39.0628,1479494.6418728,0
+EXPD.US,D,20080529,000000,39.1221,40.4372,38.8939,40.1289,2284849.9688112,0
+EXPD.US,D,20080530,000000,40.208,40.4116,39.6596,40.1467,1461873.6103037,0
+EXPD.US,D,20080602,000000,40.0261,40.208,39.1833,39.4728,1590345.9190979,0
+EXPD.US,D,20080603,000000,39.8563,40.2475,38.8939,39.4985,1943398.0778884,0
+EXPD.US,D,20080604,000000,39.378,40.7327,39.1744,40.2475,2260324.6424075,0
+EXPD.US,D,20080605,000000,40.0785,41.034,39.6596,40.9727,2328986.0429442,0
+EXPD.US,D,20080606,000000,40.4283,40.5973,38.8681,38.8681,2317090.2526356,0
+EXPD.US,D,20080609,000000,39.216,39.6161,38.8681,39.4985,3069767.6924237,0
+EXPD.US,D,20080610,000000,39.2851,39.8967,38.9768,39.4392,2166859.5980998,0
+EXPD.US,D,20080611,000000,39.294,39.4808,37.4621,37.5115,2888791.5713416,0
+EXPD.US,D,20080612,000000,38.0411,38.5697,36.975,37.4088,2220813.6968869,0
+EXPD.US,D,20080613,000000,37.5184,38.0065,37.1469,37.6725,2395179.021449,0
+EXPD.US,D,20080616,000000,37.0184,37.8879,36.9562,37.6143,2314743.2781822,0
+EXPD.US,D,20080617,000000,37.6231,37.7921,37.0926,37.1548,1706794.9176262,0
+EXPD.US,D,20080618,000000,36.7873,36.8297,36.0086,36.232,3542234.1947828,0
+EXPD.US,D,20080619,000000,36.2408,37.7585,35.979,37.6647,2855770.9868257,0
+EXPD.US,D,20080620,000000,37.2121,37.384,36.232,36.5827,3395720.8482106,0
+EXPD.US,D,20080623,000000,37.0263,37.2892,36.2566,36.7003,2145266.2186524,0
+EXPD.US,D,20080624,000000,36.556,37.2822,35.9256,36.8297,3605932.4376137,0
+EXPD.US,D,20080625,000000,37.0926,37.8879,36.7873,37.4255,2343812.7681459,0
+EXPD.US,D,20080626,000000,36.309,37.6389,36.1134,36.1134,2665814.8293808,0
+EXPD.US,D,20080627,000000,36.1134,36.7259,35.7715,36.5382,3160969.7635197,0
+EXPD.US,D,20080630,000000,36.3702,37.1686,35.9879,36.6677,3470676.2695001,0
+EXPD.US,D,20080701,000000,36.0876,36.3624,35.0393,36.2468,4401082.1197101,0
+EXPD.US,D,20080702,000000,36.223,36.232,34.7923,34.8338,3511936.0601504,0
+EXPD.US,D,20080703,000000,34.9366,35.9256,34.8081,35.6519,1988054.3524825,0
+EXPD.US,D,20080707,000000,35.8139,36.556,35.1836,35.7625,3083680.5245976,0
+EXPD.US,D,20080708,000000,35.6973,37.6725,35.1154,37.6647,3344161.2908452,0
+EXPD.US,D,20080709,000000,37.6725,38.0065,36.7705,36.7873,2168096.3392736,0
+EXPD.US,D,20080710,000000,36.7705,37.5184,36.2724,36.7961,2396404.6299281,0
+EXPD.US,D,20080711,000000,36.392,37.058,35.1401,35.3476,4325822.0674113,0
+EXPD.US,D,20080714,000000,35.9513,36.0778,35.0304,35.3713,2808476.26359,0
+EXPD.US,D,20080715,000000,35.0561,35.4385,34.0137,34.3654,3881993.9161126,0
+EXPD.US,D,20080716,000000,34.3318,36.2824,34.1866,36.2824,3126006.0177487,0
+EXPD.US,D,20080717,000000,35.9592,37.2388,35.6263,37.138,2429399.9128652,0
+EXPD.US,D,20080718,000000,36.8801,38.7545,36.8801,37.6993,2868883.2770451,0
+EXPD.US,D,20080721,000000,37.4532,38.0836,35.7625,35.9256,3505474.0369139,0
+EXPD.US,D,20080722,000000,35.6263,35.8505,34.1955,34.3654,6326020.165675,0
+EXPD.US,D,20080723,000000,33.7687,33.8111,32.6857,33.0196,7825211.5806452,0
+EXPD.US,D,20080724,000000,32.9654,33.0098,31.0316,31.088,6439540.2534365,0
+EXPD.US,D,20080725,000000,31.252,32.0612,31.1937,31.6709,5181202.663974,0
+EXPD.US,D,20080728,000000,31.4309,31.747,29.5565,29.846,5571293.2980006,0
+EXPD.US,D,20080729,000000,29.928,30.5969,29.761,30.254,5373137.4048845,0
+EXPD.US,D,20080730,000000,30.5969,30.837,29.6582,30.1266,4835992.9825617,0
+EXPD.US,D,20080731,000000,29.8825,30.8696,29.8648,30.2797,3731752.1288821,0
+EXPD.US,D,20080801,000000,30.2274,30.4003,28.7452,28.7868,5824962.8792238,0
+EXPD.US,D,20080804,000000,29.3677,30.1858,28.7868,29.846,6704406.2893291,0
+EXPD.US,D,20080805,000000,29.6335,31.1838,29.4211,31.1344,6199410.0530835,0
+EXPD.US,D,20080806,000000,30.8775,31.0484,29.3094,29.6157,6677432.7821566,0
+EXPD.US,D,20080807,000000,29.5307,29.921,29.2917,29.6335,4961562.6942311,0
+EXPD.US,D,20080808,000000,29.7274,30.6987,29.3589,30.4863,3279645.3009861,0
+EXPD.US,D,20080811,000000,29.9468,30.7402,29.3845,29.9833,2646505.6764713,0
+EXPD.US,D,20080812,000000,29.9112,30.1009,29.4211,29.8371,2502706.6832773,0
+EXPD.US,D,20080813,000000,29.7086,30.3904,29.4607,30.1098,3696957.3976578,0
+EXPD.US,D,20080814,000000,29.7916,31.2342,29.761,31.1601,4453106.2140631,0
+EXPD.US,D,20080815,000000,31.2253,31.5455,30.5011,31.3113,3558136.7431169,0
+EXPD.US,D,20080818,000000,31.5365,31.7125,30.672,30.7985,3116459.2260197,0
+EXPD.US,D,20080819,000000,30.8696,31.5513,30.0258,30.2274,3000011.2395546,0
+EXPD.US,D,20080820,000000,30.3499,30.9694,29.8726,30.1009,2755324.7308838,0
+EXPD.US,D,20080821,000000,29.8964,30.3499,29.5801,30.0663,1948565.6723513,0
+EXPD.US,D,20080822,000000,29.9378,31.008,29.8825,30.8963,2039713.0920369,0
+EXPD.US,D,20080825,000000,30.5525,30.7589,29.6819,29.9468,2452276.5883915,0
+EXPD.US,D,20080826,000000,29.8558,30.0496,29.6582,29.9468,1604584.6356074,0
+EXPD.US,D,20080827,000000,29.7452,30.7589,29.7452,30.5969,2525423.4528254,0
+EXPD.US,D,20080828,000000,30.8963,31.9091,30.6898,31.5721,2997190.6195453,0
+EXPD.US,D,20080829,000000,31.3113,31.3113,30.4082,30.7748,2673854.6590738,0
+EXPD.US,D,20080902,000000,31.8577,32.2579,30.8172,30.8172,3015301.4896808,0
+EXPD.US,D,20080903,000000,30.8775,31.175,30.1009,30.4171,2506206.3976629,0
+EXPD.US,D,20080904,000000,30.1858,30.4507,29.2917,29.3411,2734579.4603591,0
+EXPD.US,D,20080905,000000,29.1553,29.5129,28.4389,29.1128,2957447.9115625,0
+EXPD.US,D,20080908,000000,28.4963,29.6908,28.3777,29.3776,2851920.0865259,0
+EXPD.US,D,20080909,000000,29.4873,29.846,28.6771,28.7027,2576615.631266,0
+EXPD.US,D,20080910,000000,29.1553,30.0001,28.8411,29.6405,3448603.1721179,0
+EXPD.US,D,20080911,000000,29.6405,30.5189,28.9854,30.4685,2878815.6648355,0
+EXPD.US,D,20080912,000000,29.846,30.341,29.4685,30.1958,2265974.9909946,0
+EXPD.US,D,20080915,000000,29.8825,31.5,29.429,30.998,3352313.4595482,0
+EXPD.US,D,20080916,000000,31.0732,31.9684,30.5791,31.5909,3726607.8118719,0
+EXPD.US,D,20080917,000000,31.2955,31.6957,29.7837,30.4863,3615046.0663128,0
+EXPD.US,D,20080918,000000,31.175,32.9999,30.5011,32.9495,4396336.5555824,0
+EXPD.US,D,20080919,000000,33.9297,35.0492,30.1612,32.745,4173507.5748421,0
+EXPD.US,D,20080922,000000,32.6343,34.9603,30.8172,30.9605,1946636.6799802,0
+EXPD.US,D,20080923,000000,31.2016,31.8765,30.3232,30.3815,2027915.4718542,0
+EXPD.US,D,20080924,000000,30.3815,30.9032,30.0178,30.3904,2030914.2149786,0
+EXPD.US,D,20080925,000000,30.7846,31.4239,30.4171,30.7491,1863711.2613553,0
+EXPD.US,D,20080926,000000,30.2797,30.9882,29.8825,30.8439,1987127.3026337,0
+EXPD.US,D,20080929,000000,30.3054,31.079,29.429,29.7185,3936202.0427512,0
+EXPD.US,D,20080930,000000,29.7185,30.7985,29.018,29.7086,4187894.052572,0
+EXPD.US,D,20081001,000000,29.8094,30.7402,29.1286,30.5287,2922135.0040035,0
+EXPD.US,D,20081002,000000,30.1354,30.6295,28.6494,28.7778,4094893.5452519,0
+EXPD.US,D,20081003,000000,29.1454,29.928,28.0615,28.1405,4317080.8779527,0
+EXPD.US,D,20081006,000000,27.5467,28.3203,25.2,26.6475,6568047.9844411,0
+EXPD.US,D,20081007,000000,25.9322,27.0744,24.1329,24.865,8101169.8287024,0
+EXPD.US,D,20081008,000000,24.3029,25.9242,23.878,24.5755,6917830.1671819,0
+EXPD.US,D,20081009,000000,25.1901,26.0932,22.6142,22.8543,4841454.075339,0
+EXPD.US,D,20081010,000000,22.1291,24.5667,20.5076,23.7554,7322488.438243,0
+EXPD.US,D,20081013,000000,24.0795,26.7325,24.0044,26.611,4064897.0054392,0
+EXPD.US,D,20081014,000000,27.5843,27.8154,25.4945,25.7612,3774238.5400746,0
+EXPD.US,D,20081015,000000,25.7089,25.941,24.3809,24.5933,4732026.7709711,0
+EXPD.US,D,20081016,000000,23.7822,26.3917,23.042,26.1614,5150966.265194,0
+EXPD.US,D,20081017,000000,25.1289,26.7829,22.8879,25.5043,4143357.2014301,0
+EXPD.US,D,20081020,000000,25.5814,27.2611,25.2247,27.1416,2894460.1370654,0
+EXPD.US,D,20081021,000000,26.5537,27.7572,26.1002,26.5023,2781055.4245035,0
+EXPD.US,D,20081022,000000,25.9885,26.7068,24.7613,25.5814,4634280.6995233,0
+EXPD.US,D,20081023,000000,25.5814,27.1248,24.4471,25.9578,4438832.0753433,0
+EXPD.US,D,20081024,000000,23.8878,25.5735,23.2367,24.04,4912111.2644148,0
+EXPD.US,D,20081027,000000,23.4323,24.7988,22.88,23.4155,2798980.0750188,0
+EXPD.US,D,20081028,000000,24.1151,25.9578,23.0579,25.8284,3528415.4844821,0
+EXPD.US,D,20081029,000000,26.0448,27.6722,25.2,25.9322,3913163.4371203,0
+EXPD.US,D,20081030,000000,26.853,27.3461,25.8452,27.0132,3260105.3976775,0
+EXPD.US,D,20081031,000000,27.2869,28.6099,26.5467,27.8422,3293969.0308004,0
+EXPD.US,D,20081103,000000,27.8422,28.5851,27.2424,27.2869,3205587.5797138,0
+EXPD.US,D,20081104,000000,31.4565,34.5334,30.9694,32.1906,6693867.6757096,0
+EXPD.US,D,20081105,000000,31.3034,32.0376,29.3776,29.5891,5354021.5560373,0
+EXPD.US,D,20081106,000000,29.4607,29.7916,28.3203,28.4311,4350257.3201944,0
+EXPD.US,D,20081107,000000,28.8411,28.9854,27.5091,28.5041,3905672.1456566,0
+EXPD.US,D,20081110,000000,28.5654,29.3005,28.2235,28.7373,3318422.5007202,0
+EXPD.US,D,20081111,000000,28.4963,28.9508,27.773,28.3865,2869796.1580098,0
+EXPD.US,D,20081112,000000,27.5843,28.267,26.8866,27.0586,2540639.8223414,0
+EXPD.US,D,20081113,000000,27.0586,28.4557,25.0014,28.3283,5470796.4389011,0
+EXPD.US,D,20081114,000000,27.8332,28.2848,26.0932,26.1614,3916283.6278232,0
+EXPD.US,D,20081117,000000,25.6595,26.5023,25.2563,25.7336,3357905.1084725,0
+EXPD.US,D,20081118,000000,25.5893,26.529,24.5667,25.4293,4709024.5996138,0
+EXPD.US,D,20081119,000000,25.3195,25.8116,23.9096,23.9688,4061072.4187814,0
+EXPD.US,D,20081120,000000,23.8948,24.4915,22.4531,22.6478,6129379.3311,0
+EXPD.US,D,20081121,000000,22.8098,24.8414,22.8098,24.8414,6331833.4564299,0
+EXPD.US,D,20081124,000000,25.2653,26.693,24.1991,26.4449,5271889.5949249,0
+EXPD.US,D,20081125,000000,26.6643,27.6356,26.026,27.5517,3867476.8822358,0
+EXPD.US,D,20081126,000000,26.7325,28.9063,26.2128,28.8974,4199550.9959764,0
+EXPD.US,D,20081128,000000,28.3697,29.1632,28.097,28.5041,1331985.4251574,0
+EXPD.US,D,20081201,000000,27.9874,27.9874,25.9885,25.9984,3984793.2188868,0
+EXPD.US,D,20081202,000000,26.4924,27.0675,25.7168,26.938,2810618.8012864,0
+EXPD.US,D,20081203,000000,26.2375,27.9696,25.9648,27.935,3213478.6361232,0
+EXPD.US,D,20081204,000000,27.2869,28.5397,26.6742,27.4231,3410091.13293,0
+EXPD.US,D,20081205,000000,27.3382,28.2235,25.617,28.1662,3753908.215443,0
+EXPD.US,D,20081208,000000,28.5931,30.0831,28.5931,29.6483,3551749.6125539,0
+EXPD.US,D,20081209,000000,29.0862,29.6237,27.935,28.8569,3199415.0065394,0
+EXPD.US,D,20081210,000000,29.1553,30.1266,28.183,29.5209,2752593.172432,0
+EXPD.US,D,20081211,000000,29.2225,29.429,27.7818,27.943,3330805.0934057,0
+EXPD.US,D,20081212,000000,26.1347,27.5467,25.7889,27.1248,4185840.5764331,0
+EXPD.US,D,20081215,000000,27.3629,27.9696,25.9885,26.3245,2753051.6370406,0
+EXPD.US,D,20081216,000000,26.9202,28.7027,25.8452,28.1316,3213688.1331961,0
+EXPD.US,D,20081217,000000,26.853,28.7709,26.197,28.2937,3274428.1154288,0
+EXPD.US,D,20081218,000000,28.6257,28.7027,26.6298,27.023,3121757.3766295,0
+EXPD.US,D,20081219,000000,27.3985,28.0694,27.023,27.3303,3283468.8755807,0
+EXPD.US,D,20081222,000000,27.4558,27.602,26.4272,26.8768,1875494.7126538,0
+EXPD.US,D,20081223,000000,26.9864,27.1248,26.1347,26.4608,2048652.6458736,0
+EXPD.US,D,20081224,000000,26.4449,27.1416,26.3245,27.0902,852831.2094786,0
+EXPD.US,D,20081226,000000,27.1317,27.4479,26.8352,27.4231,957200.22220426,0
+EXPD.US,D,20081229,000000,27.1505,27.3541,26.4519,26.7651,1609761.3386386,0
+EXPD.US,D,20081230,000000,26.9044,27.4479,26.4687,27.4153,2131491.0270673,0
+EXPD.US,D,20081231,000000,27.5517,28.9142,27.3234,28.3697,2720905.4750895,0
+EXPD.US,D,20090102,000000,28.2235,29.4951,28.0615,29.3589,2036020.0735891,0
+EXPD.US,D,20090105,000000,29.1128,29.1128,28.2235,28.5397,2480038.4927607,0
+EXPD.US,D,20090106,000000,28.8974,29.3331,28.6494,29.1375,2081307.875591,0
+EXPD.US,D,20090107,000000,28.4033,28.6593,27.8066,27.9104,2117347.4444943,0
+EXPD.US,D,20090108,000000,27.9172,28.0456,27.1959,27.7572,2396157.6865187,0
+EXPD.US,D,20090109,000000,27.8332,27.8332,26.6377,26.8768,2888776.3903942,0
+EXPD.US,D,20090112,000000,26.9954,27.3382,26.2809,26.4687,2729037.4025295,0
+EXPD.US,D,20090113,000000,26.4766,26.8866,25.531,25.9885,3336457.4661192,0
+EXPD.US,D,20090114,000000,25.5992,25.9322,24.5251,24.6605,4674630.6453983,0
+EXPD.US,D,20090115,000000,24.7218,25.2069,23.8948,24.9688,4402509.1287569,0
+EXPD.US,D,20090116,000000,25.3265,25.5814,24.2851,24.9066,5247053.565133,0
+EXPD.US,D,20090120,000000,24.9609,24.9609,23.4235,23.458,4787435.2045101,0
+EXPD.US,D,20090121,000000,23.8424,25.037,23.3553,24.951,4701420.96914,0
+EXPD.US,D,20090122,000000,24.2515,24.5755,23.7159,24.1843,2970740.3490232,0
+EXPD.US,D,20090123,000000,24.6684,25.0528,23.706,24.2415,4595603.6940414,0
+EXPD.US,D,20090126,000000,24.2415,25.1565,24.0973,24.5251,2749605.5620022,0
+EXPD.US,D,20090127,000000,24.5844,25.0103,24.124,24.7613,2933255.5539364,0
+EXPD.US,D,20090128,000000,25.2,26.0448,24.865,25.6081,3239955.2202872,0
+EXPD.US,D,20090129,000000,25.3107,25.617,24.5489,24.7218,3003862.1398545,0
+EXPD.US,D,20090130,000000,24.9066,25.1111,23.5855,23.7159,4070116.2151229,0
+EXPD.US,D,20090202,000000,23.5529,24.0143,22.9719,23.4077,3269068.2289667,0
+EXPD.US,D,20090203,000000,23.2209,24.54,23.2209,24.5173,4030114.4189728,0
+EXPD.US,D,20090204,000000,24.5755,25.5814,24.2851,24.7613,4106851.0714129,0
+EXPD.US,D,20090205,000000,24.2593,25.1733,23.9688,24.9164,3959733.523138,0
+EXPD.US,D,20090206,000000,24.9767,26.1891,24.5093,26.0527,4653589.8524328,0
+EXPD.US,D,20090209,000000,25.9717,26.2563,25.5478,25.9578,4322920.4823497,0
+EXPD.US,D,20090210,000000,25.8896,29.1632,25.6595,27.5467,10363811.083669,0
+EXPD.US,D,20090211,000000,27.4321,27.7651,26.693,27.3066,4494846.7347113,0
+EXPD.US,D,20090212,000000,26.8274,27.188,26.11,27.0823,4919417.3483214,0
+EXPD.US,D,20090213,000000,26.8866,27.6455,26.7019,26.773,3346675.255719,0
+EXPD.US,D,20090217,000000,25.8047,26.4085,24.9767,25.8452,5275149.4503429,0
+EXPD.US,D,20090218,000000,25.9242,26.0527,25.2653,25.6496,4122904.4171569,0
+EXPD.US,D,20090219,000000,25.9144,26.5537,25.2929,25.3413,2720993.5245839,0
+EXPD.US,D,20090220,000000,25.121,25.3779,24.4471,25.0607,4044330.8700929,0
+EXPD.US,D,20090223,000000,25.1111,25.3779,24.0706,24.1753,4439047.644795,0
+EXPD.US,D,20090224,000000,24.3957,25.1378,23.9096,25.1111,3813954.9344154,0
+EXPD.US,D,20090225,000000,24.9164,25.4787,23.8334,24.2079,5078551.1224203,0
+EXPD.US,D,20090226,000000,24.2169,24.4471,23.3731,23.5114,3851337.5111237,0
+EXPD.US,D,20090227,000000,23.3987,24.124,23.2455,23.4936,4696116.7461515,0
+EXPD.US,D,20090302,000000,23.0233,23.3553,21.3189,21.3357,8739054.0052817,0
+EXPD.US,D,20090303,000000,21.3613,22.0016,21.3613,21.5402,7046491.731786,0
+EXPD.US,D,20090304,000000,21.9591,22.7496,21.642,22.546,6526622.2154337,0
+EXPD.US,D,20090305,000000,22.1627,22.384,20.9443,21.0254,6777039.0256809,0
+EXPD.US,D,20090306,000000,21.0965,21.5402,20.4137,20.9779,5837811.0209601,0
+EXPD.US,D,20090309,000000,20.7882,21.3445,20.3455,20.4829,5075269.0016128,0
+EXPD.US,D,20090310,000000,20.561,21.4888,20.3455,21.4552,6490662.5995195,0
+EXPD.US,D,20090311,000000,21.3189,21.549,20.8663,21.0886,5895888.2650353,0
+EXPD.US,D,20090312,000000,21.1054,21.9492,20.6518,21.9136,4479873.2603522,0
+EXPD.US,D,20090313,000000,21.8632,22.8711,21.5313,22.802,5893101.04311,0
+EXPD.US,D,20090316,000000,22.7842,24.0143,22.7664,23.3227,5719400.6440399,0
+EXPD.US,D,20090317,000000,23.4758,24.4728,23.2367,24.4728,5574755.5660494,0
+EXPD.US,D,20090318,000000,24.5173,25.037,23.6201,24.7218,5301552.1538967,0
+EXPD.US,D,20090319,000000,24.951,25.1032,24.2169,24.3295,5612560.173093,0
+EXPD.US,D,20090320,000000,24.6862,24.7218,23.0667,23.2633,4852329.7059887,0
+EXPD.US,D,20090323,000000,23.7159,25.0943,23.4936,25.0172,4730096.7665371,0
+EXPD.US,D,20090324,000000,24.617,25.0103,23.9184,23.9956,4103429.2858903,0
+EXPD.US,D,20090325,000000,24.1427,24.5755,22.9887,23.6982,4531492.5294437,0
+EXPD.US,D,20090326,000000,23.7732,25.6595,23.7732,25.6249,8530868.5663123,0
+EXPD.US,D,20090327,000000,24.865,25.6249,24.3651,24.4915,2908841.5544796,0
+EXPD.US,D,20090330,000000,23.79,24.124,23.2969,23.6892,2541658.9699371,0
+EXPD.US,D,20090331,000000,23.458,24.4293,23.3227,24.124,3032597.6489776,0
+EXPD.US,D,20090401,000000,23.5934,24.0232,23.2455,23.7554,2982436.7628906,0
+EXPD.US,D,20090402,000000,24.7712,26.7483,23.5766,26.0764,6206361.9148863,0
+EXPD.US,D,20090403,000000,25.8196,26.5537,25.6674,26.1426,3134987.0661747,0
+EXPD.US,D,20090406,000000,25.8452,26.7651,25.531,26.3561,3619237.0198323,0
+EXPD.US,D,20090407,000000,25.7089,26.3393,25.0528,25.1467,3143221.2119931,0
+EXPD.US,D,20090408,000000,25.3601,25.7089,25.0014,25.5893,2666509.1047042,0
+EXPD.US,D,20090409,000000,25.9984,27.2869,25.7336,27.188,3247964.6880857,0
+EXPD.US,D,20090413,000000,26.861,27.5003,26.3245,27.1959,3132159.3617232,0
+EXPD.US,D,20090414,000000,26.938,27.6959,26.6643,27.1149,2702453.5396711,0
+EXPD.US,D,20090415,000000,26.8194,27.3541,26.6041,27.2117,3166525.9902335,0
+EXPD.US,D,20090416,000000,27.5665,28.9586,27.1149,28.8747,3451074.6303393,0
+EXPD.US,D,20090417,000000,28.8747,28.9952,28.1919,28.8836,3246962.7455636,0
+EXPD.US,D,20090420,000000,28.1741,28.3115,27.2611,27.4657,2974775.4448171,0
+EXPD.US,D,20090421,000000,26.7414,27.7048,26.611,27.6287,4469047.2207971,0
+EXPD.US,D,20090422,000000,27.3905,29.7185,27.3807,28.9854,4486118.7020738,0
+EXPD.US,D,20090423,000000,28.2591,28.6939,27.5665,28.6415,2919922.6339495,0
+EXPD.US,D,20090424,000000,28.9142,29.2136,28.4755,28.8974,2551934.4471366,0
+EXPD.US,D,20090427,000000,28.4963,28.7027,27.5003,27.7473,3490862.8811639,0
+EXPD.US,D,20090428,000000,27.2424,28.2077,27.1505,27.7048,2543196.2938675,0
+EXPD.US,D,20090429,000000,28.0793,29.3935,27.943,28.9231,2598221.1554713,0
+EXPD.US,D,20090430,000000,29.095,30.3746,28.7215,29.5979,3484404.9061802,0
+EXPD.US,D,20090501,000000,29.5495,29.8964,28.9508,29.5129,2093437.4524881,0
+EXPD.US,D,20090504,000000,30.0258,32.4891,29.6908,31.6789,6518844.5100975,0
+EXPD.US,D,20090505,000000,31.3271,31.7747,30.8518,31.6008,3585691.1745397,0
+EXPD.US,D,20090506,000000,31.8676,32.0544,30.7896,31.6631,2642177.0823629,0
+EXPD.US,D,20090507,000000,30.1009,30.7985,28.4755,28.7373,7410221.1568481,0
+EXPD.US,D,20090508,000000,29.095,29.4023,27.8422,28.5753,4794347.5958499,0
+EXPD.US,D,20090511,000000,28.267,28.932,27.3234,28.7294,4022801.2506241,0
+EXPD.US,D,20090512,000000,28.7294,28.9063,27.0586,27.6356,4647627.7883944,0
+EXPD.US,D,20090513,000000,27.3985,27.7295,26.8007,26.9124,2606957.2846141,0
+EXPD.US,D,20090514,000000,27.0132,27.7473,26.853,27.2701,2321961.3125944,0
+EXPD.US,D,20090515,000000,27.1693,27.8422,26.773,27.3807,3418591.451358,0
+EXPD.US,D,20090518,000000,27.3807,28.0793,27.2779,28.0793,1941064.260256,0
+EXPD.US,D,20090519,000000,28.0388,28.7027,27.7572,28.3115,2662166.3417117,0
+EXPD.US,D,20090520,000000,28.3115,29.1889,28.1573,28.5141,2983222.1238979,0
+EXPD.US,D,20090521,000000,28.1741,28.2591,26.7908,27.1149,3196804.895666,0
+EXPD.US,D,20090522,000000,27.0823,27.4153,26.5191,27.023,2239880.9667027,0
+EXPD.US,D,20090526,000000,26.611,28.4893,26.3827,28.3283,2475699.7780208,0
+EXPD.US,D,20090527,000000,28.1662,28.6593,27.5931,27.6959,2910185.5743477,0
+EXPD.US,D,20090528,000000,27.9696,27.9874,26.9202,27.5931,2774866.6583186,0
+EXPD.US,D,20090529,000000,27.7651,28.3697,27.0586,27.9784,5506898.7557199,0
+EXPD.US,D,20090601,000000,28.4469,29.6741,28.0694,29.1711,2567689.2342503,0
+EXPD.US,D,20090602,000000,28.9586,30.2274,28.8213,29.4211,2772887.0627901,0
+EXPD.US,D,20090603,000000,28.9063,29.4211,28.6257,28.9508,2688953.629264,0
+EXPD.US,D,20090604,000000,28.9508,29.1889,28.2166,28.8213,2391561.9077376,0
+EXPD.US,D,20090605,000000,29.095,29.5129,28.8134,29.0772,3531438.5171222,0
+EXPD.US,D,20090608,000000,28.5654,28.8213,28.1998,28.5141,3189562.5717381,0
+EXPD.US,D,20090609,000000,28.6257,29.846,28.4755,29.761,4574333.16274,0
+EXPD.US,D,20090610,000000,29.8558,30.092,29.1968,30.0258,3688439.8741562,0
+EXPD.US,D,20090611,000000,29.7995,30.5189,29.7363,30.0831,3113358.2645169,0
+EXPD.US,D,20090612,000000,29.7995,29.9833,28.7373,29.2057,2346882.3556911,0
+EXPD.US,D,20090615,000000,28.848,28.848,27.7226,28.0298,2849708.728535,0
+EXPD.US,D,20090616,000000,28.2848,28.6859,27.7226,27.8836,2283574.7692375,0
+EXPD.US,D,20090617,000000,28.097,28.6336,27.6287,28.1998,2761079.3219757,0
+EXPD.US,D,20090618,000000,28.1405,28.5219,27.6801,28.2937,1554530.0161515,0
+EXPD.US,D,20090619,000000,28.6257,28.8045,27.8332,28.1573,2641997.9471847,0
+EXPD.US,D,20090622,000000,27.8836,27.9252,26.9806,26.9806,1678148.4700606,0
+EXPD.US,D,20090623,000000,27.0319,27.602,26.9806,27.3145,1625927.0233926,0
+EXPD.US,D,20090624,000000,27.2869,28.1998,26.9292,27.0418,4712392.7457893,0
+EXPD.US,D,20090625,000000,26.9716,28.4389,26.8194,28.3283,3148147.9354254,0
+EXPD.US,D,20090626,000000,28.1405,28.2937,27.7986,28.1919,2203783.7101995,0
+EXPD.US,D,20090629,000000,28.2077,28.7868,27.9696,28.5397,1627059.5220617,0
+EXPD.US,D,20090630,000000,28.3461,28.7778,28.0615,28.4311,1861578.8442904,0
+EXPD.US,D,20090701,000000,28.6099,29.2917,28.5219,28.6859,1934839.0597976,0
+EXPD.US,D,20090702,000000,28.3697,28.4469,27.3807,27.5378,2999840.2008817,0
+EXPD.US,D,20090706,000000,27.4835,27.9874,27.2869,27.943,2114328.4601068,0
+EXPD.US,D,20090707,000000,27.8678,27.9696,26.773,26.8698,2419462.4647589,0
+EXPD.US,D,20090708,000000,27.0586,27.2513,26.1426,26.5626,3119297.0511028,0
+EXPD.US,D,20090709,000000,26.7068,27.0586,26.4845,26.7483,2088912.5181279,0
+EXPD.US,D,20090710,000000,26.7325,27.2019,26.6377,26.9954,2006001.268387,0
+EXPD.US,D,20090713,000000,24.6783,25.7089,24.3029,25.4787,9039930.2602461,0
+EXPD.US,D,20090714,000000,25.3107,25.7089,24.9441,25.5231,5285865.1750143,0
+EXPD.US,D,20090715,000000,25.941,25.941,25.5133,25.7889,5277856.719279,0
+EXPD.US,D,20090716,000000,25.7612,26.773,25.6437,26.5537,4104527.374412,0
+EXPD.US,D,20090717,000000,26.6377,26.7414,26.1891,26.4766,3439633.2563866,0
+EXPD.US,D,20090720,000000,26.4845,26.6377,25.8896,26.6041,2649058.099745,0
+EXPD.US,D,20090721,000000,26.6298,26.8352,26.2889,26.8007,2569609.1180529,0
+EXPD.US,D,20090722,000000,26.853,27.2246,26.529,27.0823,3032860.7853976,0
+EXPD.US,D,20090723,000000,26.5883,28.7027,26.4845,28.5309,3570732.8811279,0
+EXPD.US,D,20090724,000000,28.183,28.761,28.0298,28.5753,1815462.1625656,0
+EXPD.US,D,20090727,000000,28.4755,28.9952,28.2077,28.9586,1618474.1903289,0
+EXPD.US,D,20090728,000000,28.6494,29.095,28.3461,28.7294,1746521.4325986,0
+EXPD.US,D,20090729,000000,28.5141,28.7966,28.0546,28.5041,2373010.7901303,0
+EXPD.US,D,20090730,000000,29.095,29.2571,28.6336,28.9676,2370473.547804,0
+EXPD.US,D,20090731,000000,28.8569,29.3173,28.6859,28.932,2326583.4050173,0
+EXPD.US,D,20090803,000000,29.095,29.7185,28.5931,29.6908,2459756.7471605,0
+EXPD.US,D,20090804,000000,29.181,29.3845,28.021,28.2334,3879893.8850686,0
+EXPD.US,D,20090805,000000,28.3461,28.3935,27.2701,27.6801,4015316.0315393,0
+EXPD.US,D,20090806,000000,27.5467,27.7898,26.8007,26.8194,4148059.2468422,0
+EXPD.US,D,20090807,000000,27.4231,28.3016,27.2779,28.1316,3783256.0227741,0
+EXPD.US,D,20090810,000000,28.0032,28.267,27.7137,28.1741,2821048.1120853,0
+EXPD.US,D,20090811,000000,27.8154,28.1741,27.5665,28.097,2431174.0595736,0
+EXPD.US,D,20090812,000000,28.0298,28.8747,27.7986,28.4557,2469190.1878162,0
+EXPD.US,D,20090813,000000,28.4389,28.5309,27.9104,28.0456,2911518.4615211,0
+EXPD.US,D,20090814,000000,28.0298,28.1316,27.1594,27.5665,2535896.2823399,0
+EXPD.US,D,20090817,000000,27.4835,27.4835,26.5883,26.7582,2988004.1222991,0
+EXPD.US,D,20090818,000000,26.8698,27.1317,26.6555,26.9124,2611229.2031859,0
+EXPD.US,D,20090819,000000,26.7019,27.3629,26.5626,27.1149,2188540.0149785,0
+EXPD.US,D,20090820,000000,27.1416,27.688,26.9716,27.602,2560304.2094177,0
+EXPD.US,D,20090821,000000,27.6801,28.7294,27.0981,28.5575,3101097.1194097,0
+EXPD.US,D,20090824,000000,28.3777,28.7966,28.105,28.4211,2060600.0514031,0
+EXPD.US,D,20090825,000000,28.6336,28.7966,28.1741,28.3529,3052485.702011,0
+EXPD.US,D,20090826,000000,28.2077,28.5141,27.9784,28.0456,1371897.1476868,0
+EXPD.US,D,20090827,000000,28.1405,28.1919,27.3718,28.0032,1787712.4029542,0
+EXPD.US,D,20090828,000000,28.2413,28.4755,27.8916,28.1919,1720401.0946645,0
+EXPD.US,D,20090831,000000,28.2077,28.2413,27.1959,27.851,4037853.6659092,0
+EXPD.US,D,20090901,000000,27.6356,28.2937,27.4745,27.4745,3362575.7799268,0
+EXPD.US,D,20090902,000000,27.3718,27.5517,27.0981,27.2513,2110780.16669,0
+EXPD.US,D,20090903,000000,27.2869,27.4321,26.6643,27.3629,2841908.7578094,0
+EXPD.US,D,20090904,000000,27.4835,28.2077,27.3066,28.2077,2277249.3745269,0
+EXPD.US,D,20090908,000000,28.3016,28.6336,28.1741,28.4211,1845727.9111772,0
+EXPD.US,D,20090909,000000,28.5397,29.1632,28.1998,29.0862,2580215.5399037,0
+EXPD.US,D,20090910,000000,29.018,29.6405,28.9508,29.5979,2200947.9092428,0
+EXPD.US,D,20090911,000000,30.0663,30.6809,29.761,30.5189,3764446.8290625,0
+EXPD.US,D,20090914,000000,30.4082,30.5703,30.0178,30.4003,3585999.8538015,0
+EXPD.US,D,20090915,000000,29.9032,30.5189,29.2917,30.4339,2199144.412703,0
+EXPD.US,D,20090916,000000,30.4339,31.4477,20.89,31.3983,4149384.0375105,0
+EXPD.US,D,20090917,000000,31.3469,31.5821,30.6987,31.0732,3029645.4607582,0
+EXPD.US,D,20090918,000000,31.1424,31.5513,30.998,31.5513,2263904.3097822,0
+EXPD.US,D,20090921,000000,31.2708,31.5513,30.8084,30.9032,2768719.3867231,0
+EXPD.US,D,20090922,000000,31.0968,31.2184,30.4685,31.079,2057728.828236,0
+EXPD.US,D,20090923,000000,31.0732,31.5079,30.6295,30.6631,1288854.329736,0
+EXPD.US,D,20090924,000000,30.8696,31.0416,30.1009,30.3746,2135088.9115788,0
+EXPD.US,D,20090925,000000,30.2046,30.5011,29.9032,29.928,1481646.2881376,0
+EXPD.US,D,20090928,000000,30.0574,30.254,29.8272,29.9902,3270290.8012564,0
+EXPD.US,D,20090929,000000,30.1186,30.2629,29.7452,29.846,2027968.0991382,0
+EXPD.US,D,20090930,000000,29.8272,30.3321,29.1889,29.9734,2603076.0224196,0
+EXPD.US,D,20091001,000000,30.2135,30.5525,28.6415,28.6593,3360757.1024396,0
+EXPD.US,D,20091002,000000,28.5654,29.0594,28.4893,28.5931,2304682.3583711,0
+EXPD.US,D,20091005,000000,28.4963,28.8974,28.3016,28.8885,2872306.0746309,0
+EXPD.US,D,20091006,000000,28.8658,29.1553,28.0032,28.0872,4734644.9783498,0
+EXPD.US,D,20091007,000000,28.0298,28.1316,27.7572,27.9252,4294003.813922,0
+EXPD.US,D,20091008,000000,28.2502,28.6859,28.021,28.4311,3409369.5319014,0
+EXPD.US,D,20091009,000000,28.2334,28.6029,27.8678,28.5851,1869915.2084875,0
+EXPD.US,D,20091012,000000,28.6593,29.1217,28.5397,28.9586,2165514.5661685,0
+EXPD.US,D,20091013,000000,28.8974,29.0862,28.5931,28.9508,2134967.4640003,0
+EXPD.US,D,20091014,000000,29.1454,29.4685,29.1454,29.4448,2463356.6557982,0
+EXPD.US,D,20091015,000000,29.3331,29.846,29.1632,29.8272,2479376.6034582,0
+EXPD.US,D,20091016,000000,29.5801,29.8825,29.018,29.6237,2465149.0196434,0
+EXPD.US,D,20091019,000000,29.6237,29.6661,29.2225,29.6405,2050896.3898853,0
+EXPD.US,D,20091020,000000,29.6335,29.7363,28.9854,29.4951,3280206.9960363,0
+EXPD.US,D,20091021,000000,29.5209,29.8558,28.9952,29.0248,3326648.5500335,0
+EXPD.US,D,20091022,000000,29.095,29.3935,28.5851,29.3499,2320412.8559692,0
+EXPD.US,D,20091023,000000,29.0862,29.2917,28.097,28.2077,2478186.4171894,0
+EXPD.US,D,20091026,000000,28.4755,28.6771,27.851,27.9962,2235526.0589523,0
+EXPD.US,D,20091027,000000,28.2591,28.4755,27.7818,27.8916,2067410.2243643,0
+EXPD.US,D,20091028,000000,27.8758,28.2413,27.7137,27.7898,2925584.1152313,0
+EXPD.US,D,20091029,000000,28.012,28.5141,27.9252,28.3777,1929189.7232736,0
+EXPD.US,D,20091030,000000,28.4211,28.5219,27.3807,27.4745,2721743.4633807,0
+EXPD.US,D,20091102,000000,27.602,28.5931,27.4913,28.5141,4046900.4984401,0
+EXPD.US,D,20091103,000000,27.5743,27.8758,27.023,27.688,5689453.6953219,0
+EXPD.US,D,20091104,000000,27.688,27.7898,26.7019,26.853,3859483.6074478,0
+EXPD.US,D,20091105,000000,26.853,27.2779,26.6831,26.8768,3469155.1385801,0
+EXPD.US,D,20091106,000000,26.7483,27.188,26.6643,26.9628,2992223.4135869,0
+EXPD.US,D,20091109,000000,27.0744,27.6544,26.9954,27.5595,2452379.8188332,0
+EXPD.US,D,20091110,000000,27.4657,27.7137,27.2869,27.4321,2215051.0092897,0
+EXPD.US,D,20091111,000000,27.5003,28.105,27.4479,28.0694,1448685.4153478,0
+EXPD.US,D,20091112,000000,28.012,28.0694,27.6198,27.6544,1761029.3579069,0
+EXPD.US,D,20091113,000000,27.6544,27.7572,27.4153,27.4479,2351329.3611885,0
+EXPD.US,D,20091116,000000,27.5467,28.2591,27.4835,28.0694,2277333.3757687,0
+EXPD.US,D,20091117,000000,27.943,28.3619,27.6109,28.3203,1425761.1728532,0
+EXPD.US,D,20091118,000000,28.0694,28.3115,27.9014,28.105,1362792.6275561,0
+EXPD.US,D,20091119,000000,28.0546,28.105,27.2967,27.5595,1644478.141,0
+EXPD.US,D,20091120,000000,27.3541,27.5595,27.2869,27.439,1598422.1830645,0
+EXPD.US,D,20091123,000000,27.7818,28.2937,27.6455,27.8836,1439640.6069431,0
+EXPD.US,D,20091124,000000,27.8836,27.9962,27.5003,27.7137,2906873.0916457,0
+EXPD.US,D,20091125,000000,27.8244,27.935,27.6544,27.7394,1785500.0329002,0
+EXPD.US,D,20091127,000000,27.188,27.6198,26.946,27.3718,1024347.576263,0
+EXPD.US,D,20091130,000000,27.3066,27.3629,26.8274,27.2246,1679548.1534022,0
+EXPD.US,D,20091201,000000,27.4153,27.7898,27.3905,27.4231,1759999.0776164,0
+EXPD.US,D,20091202,000000,27.6109,27.9696,27.4657,27.8836,1424220.8127333,0
+EXPD.US,D,20091203,000000,27.943,28.5219,27.6633,27.6959,1556241.4149445,0
+EXPD.US,D,20091204,000000,27.9874,28.5851,27.8066,28.1998,1529995.5811795,0
+EXPD.US,D,20091207,000000,28.0456,28.2591,27.7986,27.8758,1229224.580783,0
+EXPD.US,D,20091208,000000,27.8758,27.9874,27.3718,27.851,1475440.3168791,0
+EXPD.US,D,20091209,000000,27.8244,27.858,27.3905,27.7651,1371757.4829716,0
+EXPD.US,D,20091210,000000,27.7651,28.0032,27.4745,27.5843,1453867.1786947,0
+EXPD.US,D,20091211,000000,27.8916,27.9696,27.6633,27.8332,1311337.3126955,0
+EXPD.US,D,20091214,000000,28.2166,28.9142,28.1919,28.8134,2032925.184465,0
+EXPD.US,D,20091215,000000,28.761,29.2571,28.4825,29.181,2083019.2743839,0
+EXPD.US,D,20091216,000000,29.266,29.846,29.2492,29.5979,2923171.3566729,0
+EXPD.US,D,20091217,000000,29.2492,29.6819,29.0248,29.5397,2500396.1430975,0
+EXPD.US,D,20091218,000000,29.6661,29.8894,29.3845,29.5801,3144750.4394184,0
+EXPD.US,D,20091221,000000,29.7452,30.092,29.6335,29.9378,1535648.9659561,0
+EXPD.US,D,20091222,000000,30.009,30.1858,29.8894,30.0574,1130860.1387483,0
+EXPD.US,D,20091223,000000,30.1354,30.2046,29.7699,30.1009,969797.3722784,0
+EXPD.US,D,20091224,000000,30.1958,30.3657,30.0663,30.169,340279.92179076,0
+EXPD.US,D,20091228,000000,30.1958,30.3499,29.9378,30.169,793620.45467119,0
+EXPD.US,D,20091229,000000,30.2274,30.254,30.009,30.1434,802929.41155895,0
+EXPD.US,D,20091230,000000,30.1434,30.3746,30.0406,30.2046,838913.31698887,0
+EXPD.US,D,20091231,000000,30.2461,30.3232,29.6157,29.6483,903286.60594332,0
+EXPD.US,D,20100104,000000,29.9378,30.0001,29.7086,29.9112,1245885.1644192,0
+EXPD.US,D,20100105,000000,29.8272,30.1354,29.7363,30.1186,1634176.3501586,0
+EXPD.US,D,20100106,000000,30.0574,30.1434,29.3589,29.4211,2378974.878295,0
+EXPD.US,D,20100107,000000,29.2828,29.4448,29.0022,29.2393,1391438.0630585,0
+EXPD.US,D,20100108,000000,29.3233,29.9112,29.2393,29.5495,3904441.4768617,0
+EXPD.US,D,20100111,000000,29.4517,29.9468,29.3677,29.6661,2693201.2583201,0
+EXPD.US,D,20100112,000000,29.3233,29.6059,29.3005,29.4112,3125376.5144671,0
+EXPD.US,D,20100113,000000,29.4685,29.7511,29.1968,29.6819,2234783.2045974,0
+EXPD.US,D,20100114,000000,29.5891,29.7452,29.4211,29.5979,1562075.9590255,0
+EXPD.US,D,20100115,000000,29.7511,29.7511,29.095,29.3935,3361550.5599522,0
+EXPD.US,D,20100119,000000,29.3589,29.5891,29.2304,29.3845,1971484.85453,0
+EXPD.US,D,20100120,000000,29.2057,29.3677,28.7966,29.3005,2380463.6231941,0
+EXPD.US,D,20100121,000000,30.1858,31.079,29.3935,30.1522,5983921.5663971,0
+EXPD.US,D,20100122,000000,30.0496,30.1958,29.4448,29.4873,3861336.6950823,0
+EXPD.US,D,20100125,000000,29.5495,29.6237,29.0526,29.5614,2708533.0030355,0
+EXPD.US,D,20100126,000000,29.3499,29.7086,29.1889,29.4607,2405041.5768819,0
+EXPD.US,D,20100127,000000,29.3776,29.6405,29.0862,29.5979,1827105.949149,0
+EXPD.US,D,20100128,000000,29.5041,29.6335,29.1039,29.2492,2642325.8556465,0
+EXPD.US,D,20100129,000000,29.3499,29.7837,29.0348,29.0772,2459092.8337317,0
+EXPD.US,D,20100201,000000,29.0862,29.5495,28.9676,29.3845,3007504.5551447,0
+EXPD.US,D,20100202,000000,29.3589,29.7768,29.0426,29.6741,2968883.2131362,0
+EXPD.US,D,20100203,000000,28.8885,29.1286,28.4389,28.9676,6838385.2337426,0
+EXPD.US,D,20100204,000000,28.7868,28.9754,28.4963,28.4963,3076461.4781222,0
+EXPD.US,D,20100205,000000,28.5309,28.8836,27.6633,28.1662,3814709.933528,0
+EXPD.US,D,20100208,000000,28.1662,28.4033,27.8836,28.105,1757881.8414988,0
+EXPD.US,D,20100209,000000,28.4657,28.9754,28.3203,28.5309,3339718.3336004,0
+EXPD.US,D,20100210,000000,28.4469,28.4963,27.9696,28.2235,1763533.2021491,0
+EXPD.US,D,20100211,000000,28.2591,28.4557,27.9874,28.097,2889208.5413609,0
+EXPD.US,D,20100212,000000,27.8758,28.0615,27.5931,28.0298,3076498.9244589,0
+EXPD.US,D,20100216,000000,28.7868,29.095,28.4033,28.9231,2998593.3390763,0
+EXPD.US,D,20100217,000000,29.1039,29.2393,28.9063,29.1553,1362480.9121047,0
+EXPD.US,D,20100218,000000,29.2225,29.2225,28.7709,28.9408,1726914.7331218,0
+EXPD.US,D,20100219,000000,28.9754,29.3173,28.7868,29.266,2553644.8338665,0
+EXPD.US,D,20100222,000000,29.2492,29.6059,29.1968,29.4607,2401326.2930446,0
+EXPD.US,D,20100223,000000,31.166,32.4979,30.918,31.4743,10711525.621386,0
+EXPD.US,D,20100224,000000,31.4645,31.5909,31.0416,31.2016,4059170.7521157,0
+EXPD.US,D,20100225,000000,30.837,31.2431,30.1858,31.2085,3864140.1100181,0
+EXPD.US,D,20100226,000000,31.1068,31.2342,30.6987,31.0968,3432131.8442914,0
+EXPD.US,D,20100301,000000,31.1344,31.2619,30.8696,30.9882,1819149.1086346,0
+EXPD.US,D,20100302,000000,31.088,31.166,30.9348,30.9793,1775788.2748773,0
+EXPD.US,D,20100303,000000,30.9694,31.1937,30.7165,30.8084,1310763.4728873,0
+EXPD.US,D,20100304,000000,30.7846,31.1068,30.6631,30.9605,1485195.5936176,0
+EXPD.US,D,20100305,000000,30.9882,31.2955,30.9348,31.1937,2172524.1155711,0
+EXPD.US,D,20100308,000000,31.0732,31.3893,31.0484,31.1068,2652042.6739852,0
+EXPD.US,D,20100309,000000,31.088,31.3113,31.0416,31.2253,1562429.1690662,0
+EXPD.US,D,20100310,000000,31.175,31.8221,31.1344,31.5909,2385554.3008573,0
+EXPD.US,D,20100311,000000,31.5583,31.7895,31.5277,31.7747,2774314.0718367,0
+EXPD.US,D,20100312,000000,31.7747,31.9091,31.175,31.7283,1860433.1888004,0
+EXPD.US,D,20100315,000000,31.918,31.9268,31.4309,31.5721,1267597.9673188,0
+EXPD.US,D,20100316,000000,31.6107,32.087,31.5455,31.9684,1375547.6594822,0
+EXPD.US,D,20100317,000000,32.079,32.2826,31.7895,32.0464,1282275.919237,0
+EXPD.US,D,20100318,000000,31.9091,32.4634,31.8399,32.4278,1124903.1350256,0
+EXPD.US,D,20100319,000000,32.6946,33.1976,32.087,32.9238,4647871.6956144,0
+EXPD.US,D,20100322,000000,32.5997,32.908,32.5315,32.7183,2464065.1000058,0
+EXPD.US,D,20100323,000000,32.8132,32.8132,32.249,32.7628,1857192.5625822,0
+EXPD.US,D,20100324,000000,32.5819,32.745,32.1374,32.2579,1925979.4589501,0
+EXPD.US,D,20100325,000000,32.2756,32.3181,31.6551,31.7193,2302657.2200006,0
+EXPD.US,D,20100326,000000,31.6709,31.6867,31.0642,31.2708,3259370.6398279,0
+EXPD.US,D,20100329,000000,31.4239,31.7974,31.3715,31.5672,1439592.0279117,0
+EXPD.US,D,20100330,000000,31.5583,31.7125,31.3113,31.5672,1069194.1187299,0
+EXPD.US,D,20100331,000000,31.4377,31.6383,31.1937,31.4832,1350265.3098396,0
+EXPD.US,D,20100401,000000,31.6107,31.6631,30.918,31.252,1589306.5302391,0
+EXPD.US,D,20100405,000000,31.2797,31.7035,31.0484,31.5178,1915561.2808458,0
+EXPD.US,D,20100406,000000,31.4832,31.5365,31.2085,31.2431,1908116.5442871,0
+EXPD.US,D,20100407,000000,31.2016,31.2955,30.9032,31.1512,2084647.6839982,0
+EXPD.US,D,20100408,000000,30.9882,31.3469,30.7076,31.3034,2974072.0609252,0
+EXPD.US,D,20100409,000000,31.2184,31.7381,31.1246,31.7193,1767757.5537527,0
+EXPD.US,D,20100412,000000,31.6709,31.8122,31.5079,31.5365,907732.59937755,0
+EXPD.US,D,20100413,000000,31.5821,31.7283,31.2431,31.6789,1166577.8715687,0
+EXPD.US,D,20100414,000000,31.6463,32.7104,31.5079,32.6433,2834752.4592496,0
+EXPD.US,D,20100415,000000,32.7796,34.0582,32.6946,33.9801,5688019.601833,0
+EXPD.US,D,20100416,000000,33.9712,34.1096,33.3596,33.5967,3981070.8506074,0
+EXPD.US,D,20100419,000000,33.6985,33.902,33.3072,33.5365,3442757.4953422,0
+EXPD.US,D,20100420,000000,33.5621,33.7419,33.1896,33.5147,2350189.7780775,0
+EXPD.US,D,20100421,000000,33.3151,34.5166,33.2558,34.4148,3508066.9427137,0
+EXPD.US,D,20100422,000000,34.3496,34.8773,33.7953,34.7834,2070164.0482056,0
+EXPD.US,D,20100423,000000,34.6025,34.8081,34.2775,34.6717,2456942.1995301,0
+EXPD.US,D,20100426,000000,34.6629,34.816,34.484,34.5255,0,0
+EXPD.US,D,20100427,000000,34.5166,34.6995,33.6411,33.7419,2473756.6167657,0
+EXPD.US,D,20100428,000000,33.8111,34.1164,33.5967,33.9119,1576091.009578,0
+EXPD.US,D,20100429,000000,34.0068,35.147,34.0068,34.6905,2342046.7179427,0
+EXPD.US,D,20100430,000000,34.7231,35.4563,34.4336,34.7163,2951336.0621773,0
+EXPD.US,D,20100503,000000,34.7231,36.1222,34.5433,35.9513,4087990.2624805,0
+EXPD.US,D,20100504,000000,35.6875,35.7547,34.6549,34.978,2347662.6563827,0
+EXPD.US,D,20100505,000000,35.6341,35.6341,34.5699,34.6549,2922253.4153924,0
+EXPD.US,D,20100506,000000,34.8081,35.0492,32.0702,33.2806,5131256.3352757,0
+EXPD.US,D,20100507,000000,33.2638,33.8378,32.829,32.9416,5119994.0965012,0
+EXPD.US,D,20100510,000000,34.5789,35.1154,33.5869,35.0976,3445538.6448884,0
+EXPD.US,D,20100511,000000,34.8249,35.8139,34.7479,35.2192,2120956.4617005,0
+EXPD.US,D,20100512,000000,35.2764,36.147,35.1658,36.147,1936567.6636641,0
+EXPD.US,D,20100513,000000,35.8585,36.0699,35.4741,35.6519,1940890.1853935,0
+EXPD.US,D,20100514,000000,35.5255,35.5837,34.6817,34.9514,2301980.1497508,0
+EXPD.US,D,20100517,000000,35.0038,35.5501,34.2054,34.903,2084860.2172605,0
+EXPD.US,D,20100518,000000,34.9514,35.394,34.1402,34.3408,1926890.3157884,0
+EXPD.US,D,20100519,000000,34.4237,34.6461,33.3932,33.8931,2906097.8512699,0
+EXPD.US,D,20100520,000000,33.3329,33.5869,32.0612,32.411,3612685.9350383,0
+EXPD.US,D,20100521,000000,31.7668,32.7875,31.747,32.6591,3556333.2465771,0
+EXPD.US,D,20100524,000000,32.4545,32.7727,31.9091,31.9506,2945589.5675906,0
+EXPD.US,D,20100525,000000,31.1838,31.7895,30.8775,31.7826,3572459.4608682,0
+EXPD.US,D,20100526,000000,31.9772,32.5731,31.7747,31.8122,2164561.2026778,0
+EXPD.US,D,20100527,000000,32.6521,32.8359,32.165,32.8359,2831072.5976228,0
+EXPD.US,D,20100528,000000,32.6521,32.8359,32.1058,32.6067,2778296.5403465,0
+EXPD.US,D,20100601,000000,32.4021,32.8537,31.8854,31.8942,1969261.3517813,0
+EXPD.US,D,20100602,000000,31.9772,32.9752,31.6867,32.9752,2244255.1036529,0
+EXPD.US,D,20100603,000000,32.8221,33.2558,32.6591,33.1284,1660017.3586621,0
+EXPD.US,D,20100604,000000,32.3468,32.5661,31.5583,31.6709,2100030.0318713,0
+EXPD.US,D,20100607,000000,31.5672,31.7035,30.6384,30.6562,1756716.9568089,0
+EXPD.US,D,20100608,000000,30.6216,31.1344,30.2718,31.0138,1827271.9275062,0
+EXPD.US,D,20100609,000000,31.1601,31.747,30.5969,30.7669,2377896.0189732,0
+EXPD.US,D,20100610,000000,31.4911,31.9852,30.9437,31.9772,1293054.3918239,0
+EXPD.US,D,20100611,000000,31.5277,32.3626,31.5079,32.328,1221236.3663108,0
+EXPD.US,D,20100614,000000,32.5661,33.1106,32.2074,32.2401,1210924.4548377,0
+EXPD.US,D,20100615,000000,32.4278,33.2806,32.3764,33.2558,1339978.6999453,0
+EXPD.US,D,20100616,000000,33.1372,33.5048,32.9554,33.1718,1026535.6568013,0
+EXPD.US,D,20100617,000000,33.247,33.3329,32.5227,32.993,1132457.1744047,0
+EXPD.US,D,20100618,000000,33.0355,33.2212,32.7628,32.9327,1803511.7208468,0
+EXPD.US,D,20100621,000000,32.9327,33.5621,32.6343,32.8438,1038362.6268155,0
+EXPD.US,D,20100622,000000,32.8912,33.154,31.6631,31.747,1435598.4267072,0
+EXPD.US,D,20100623,000000,31.7283,32.087,31.3805,31.5721,2071395.7290636,0
+EXPD.US,D,20100624,000000,31.3893,31.6107,30.8597,31.088,1874766.0271832,0
+EXPD.US,D,20100625,000000,31.0484,31.3469,30.7303,31.2184,1746667.1696927,0
+EXPD.US,D,20100628,000000,31.3271,31.416,30.7076,30.9032,1416765.9555431,0
+EXPD.US,D,20100629,000000,30.4763,30.6295,29.5495,29.7768,1786715.5207478,0
+EXPD.US,D,20100630,000000,29.7985,30.2126,29.3885,29.4309,1621237.1227384,0
+EXPD.US,D,20100701,000000,29.429,29.7511,28.848,29.4448,2372846.8358994,0
+EXPD.US,D,20100702,000000,29.3331,29.5397,28.7541,28.9676,1742847.6433505,0
+EXPD.US,D,20100706,000000,29.4359,29.5129,28.6939,29.018,1712603.1480653,0
+EXPD.US,D,20100707,000000,29.1553,29.6908,28.9754,29.6405,1879977.1403616,0
+EXPD.US,D,20100708,000000,29.7699,30.1612,29.5614,30.1612,1576237.7587353,0
+EXPD.US,D,20100709,000000,30.1434,30.6631,30.1098,30.6216,1571660.1970911,0
+EXPD.US,D,20100712,000000,30.6127,30.8172,30.4507,30.7846,1501637.5716126,0
+EXPD.US,D,20100713,000000,31.3034,31.8577,31.0484,31.6867,1987251.7864015,0
+EXPD.US,D,20100714,000000,33.9297,34.484,33.0196,33.8023,5332982.7871982,0
+EXPD.US,D,20100715,000000,33.8447,33.8931,32.9554,33.6411,2005608.5878834,0
+EXPD.US,D,20100716,000000,33.5721,33.7419,32.908,32.9654,2828194.2900136,0
+EXPD.US,D,20100719,000000,32.8636,33.5147,32.8221,33.4949,1448472.8820855,0
+EXPD.US,D,20100720,000000,32.9001,34.068,32.8636,34.0502,1841546.0662261,0
+EXPD.US,D,20100721,000000,33.8526,33.9712,32.9554,33.4535,2228085.3706462,0
+EXPD.US,D,20100722,000000,33.7765,34.9603,33.6905,34.6717,2208194.2814234,0
+EXPD.US,D,20100723,000000,34.5433,35.3861,34.4336,35.2854,1528486.5950173,0
+EXPD.US,D,20100726,000000,35.3782,36.1538,35.311,36.1222,1824453.3316231,0
+EXPD.US,D,20100727,000000,36.223,36.4888,35.4286,35.5837,1409304.0139109,0
+EXPD.US,D,20100728,000000,35.8061,36.223,35.6875,35.9948,1659642.8952952,0
+EXPD.US,D,20100729,000000,36.1736,36.3534,35.6341,35.8061,1784773.3715559,0
+EXPD.US,D,20100730,000000,35.7457,36.4631,35.7211,36.3624,2070215.6634264,0
+EXPD.US,D,20100802,000000,36.3624,36.8367,36.0264,36.6331,2276840.5010127,0
+EXPD.US,D,20100803,000000,36.4444,36.5827,35.6973,36.4108,1875804.4039788,0
+EXPD.US,D,20100804,000000,36.4108,37.7991,36.3466,37.7417,2785910.2914519,0
+EXPD.US,D,20100805,000000,37.5115,37.8355,37.2388,37.8355,2606081.8499861,0
+EXPD.US,D,20100806,000000,37.1776,37.7675,36.9562,37.4255,2397466.2841764,0
+EXPD.US,D,20100809,000000,37.5115,37.6993,37.3584,37.5352,1332756.6172805,0
+EXPD.US,D,20100810,000000,37.1686,37.3396,36.2408,36.4542,4012763.6082657,0
+EXPD.US,D,20100811,000000,35.9256,35.9513,34.8585,34.985,3236880.5724263,0
+EXPD.US,D,20100812,000000,34.5877,35.0304,34.314,34.8941,1638246.8681627,0
+EXPD.US,D,20100813,000000,34.7073,34.985,34.4613,34.7163,1492816.429165,0
+EXPD.US,D,20100816,000000,34.4336,35.2854,34.2222,35.0393,1573053.8080538,0
+EXPD.US,D,20100817,000000,35.3032,36.2468,35.2676,36.1054,2016082.4294611,0
+EXPD.US,D,20100818,000000,35.9069,36.3278,35.4741,36.0264,1279995.7409516,0
+EXPD.US,D,20100819,000000,35.6973,35.7715,34.5957,35.4217,2291170.3032061,0
+EXPD.US,D,20100820,000000,35.1914,35.5837,34.9692,35.5165,1428159.7625275,0
+EXPD.US,D,20100823,000000,35.6441,36.0778,34.8516,34.903,1320368.9642791,0
+EXPD.US,D,20100824,000000,34.6193,34.7379,33.7419,34.2607,2026516.8005757,0
+EXPD.US,D,20100825,000000,34.077,34.3961,33.5799,34.239,1951787.0693694,0
+EXPD.US,D,20100826,000000,34.2607,34.7557,34.1006,34.2054,1952012.7594528,0
+EXPD.US,D,20100827,000000,34.5601,34.8002,33.9396,34.6461,2034122.4551758,0
+EXPD.US,D,20100830,000000,34.6461,34.7231,33.9643,33.9643,1260539.8388848,0
+EXPD.US,D,20100831,000000,33.7755,34.24,33.4317,33.7667,2009059.7232376,0
+EXPD.US,D,20100901,000000,34.0404,35.0116,34.0404,34.9287,2257701.3747131,0
+EXPD.US,D,20100902,000000,34.9366,35.8407,34.8516,35.8407,1711839.0403843,0
+EXPD.US,D,20100903,000000,36.2082,36.7783,36.137,36.7705,2478467.7707462,0
+EXPD.US,D,20100907,000000,36.5827,36.7961,36.2912,36.5985,2228483.1114657,0
+EXPD.US,D,20100908,000000,36.6746,37.1776,36.6331,36.8544,1296275.7888421,0
+EXPD.US,D,20100909,000000,37.2121,37.2892,36.4286,36.6509,1827136.3110436,0
+EXPD.US,D,20100910,000000,36.7605,37.3396,36.6923,37.221,1682577.2584212,0
+EXPD.US,D,20100913,000000,37.5115,38.1024,37.3584,37.9887,2171924.9741841,0
+EXPD.US,D,20100914,000000,38.0836,38.0935,37.6547,37.7675,1210904.2135747,0
+EXPD.US,D,20100915,000000,37.6725,38.0233,37.3672,37.9887,1037998.2840802,0
+EXPD.US,D,20100916,000000,37.8801,37.8949,37.1776,37.5115,1510046.8043568,0
+EXPD.US,D,20100917,000000,37.6389,38.134,37.5026,37.6903,1951202.0968667,0
+EXPD.US,D,20100920,000000,37.8187,38.4057,37.7675,38.3474,1530503.6368826,0
+EXPD.US,D,20100921,000000,38.3218,38.6972,38.211,38.6093,1794343.4407373,0
+EXPD.US,D,20100922,000000,38.6636,39.1507,38.1844,38.3138,1436761.2872708,0
+EXPD.US,D,20100923,000000,37.9295,38.3474,37.392,37.5708,1582829.3260554,0
+EXPD.US,D,20100924,000000,38.1024,39.0559,37.9018,38.8849,2035251.9176554,0
+EXPD.US,D,20100927,000000,38.8849,39.132,38.7545,38.8493,1316099.0698337,0
+EXPD.US,D,20100928,000000,39.1053,40.0093,38.5855,39.465,1746741.0503029,0
+EXPD.US,D,20100929,000000,39.3286,39.7109,39.1132,39.6783,1283564.2756316,0
+EXPD.US,D,20100930,000000,39.8731,40.5716,39.2318,39.4204,1998774.1254065,0
+EXPD.US,D,20101001,000000,39.7623,40.0025,39.1744,39.3374,1458264.5930975,0
+EXPD.US,D,20101004,000000,39.216,39.4204,38.5697,38.8849,1595090.4711625,0
+EXPD.US,D,20101005,000000,39.2238,41.2296,39.1586,40.4866,3200518.1553769,0
+EXPD.US,D,20101006,000000,40.4777,40.5805,40.0173,40.284,1403943.1153857,0
+EXPD.US,D,20101007,000000,40.3492,40.4372,39.5835,39.9253,1311495.1945475,0
+EXPD.US,D,20101008,000000,40.0025,40.6842,39.5914,40.5973,1400260.2175693,0
+EXPD.US,D,20101011,000000,40.5212,40.6931,40.3256,40.5805,868783.34890728,0
+EXPD.US,D,20101012,000000,40.5212,40.9629,39.9521,40.7791,1533240.2556502,0
+EXPD.US,D,20101013,000000,40.9727,41.8097,40.8354,41.4766,1530214.1868207,0
+EXPD.US,D,20101014,000000,41.3235,41.9293,41.3136,41.8265,1646828.1516429,0
+EXPD.US,D,20101015,000000,41.8937,42.364,41.7395,42.193,2022250.954383,0
+EXPD.US,D,20101018,000000,41.4856,41.8265,41.1081,41.8007,2942311.4950357,0
+EXPD.US,D,20101019,000000,41.5528,41.7395,40.6407,41.0063,2248522.9739722,0
+EXPD.US,D,20101020,000000,41.1526,42.1575,41.1526,42.0567,1579587.6877741,0
+EXPD.US,D,20101021,000000,42.1159,42.4558,41.5112,41.9796,1660102.371967,0
+EXPD.US,D,20101022,000000,41.9193,42.2681,41.7138,42.2681,847987.47522498,0
+EXPD.US,D,20101025,000000,42.4558,43.1139,42.4558,42.6288,1366239.7146576,0
+EXPD.US,D,20101026,000000,41.6209,42.7809,41.4588,42.5191,1179501.9180415,0
+EXPD.US,D,20101027,000000,42.0655,42.3195,41.614,41.8769,1687597.0916635,0
+EXPD.US,D,20101028,000000,42.0823,42.193,41.4766,41.9637,1113780.5609663,0
+EXPD.US,D,20101029,000000,41.8215,42.2908,41.7,42.0952,1087199.7342974,0
+EXPD.US,D,20101101,000000,42.1159,43.0803,42.1159,42.4054,1504219.3447177,0
+EXPD.US,D,20101102,000000,42.7987,43.3096,41.4588,42.1575,2077674.5688692,0
+EXPD.US,D,20101103,000000,42.1861,42.9173,41.614,42.8916,1919881.778449,0
+EXPD.US,D,20101104,000000,43.1732,44.1287,42.8837,44.0941,2146900.7006456,0
+EXPD.US,D,20101105,000000,44.2137,44.5802,44.0003,44.1553,1781946.6791676,0
+EXPD.US,D,20101108,000000,43.9587,44.1721,43.3856,43.7107,1211484.1257617,0
+EXPD.US,D,20101109,000000,43.7522,43.8313,42.8175,43.0191,1526263.0922686,0
+EXPD.US,D,20101110,000000,43.2424,43.445,42.8837,43.3708,1302403.8312378,0
+EXPD.US,D,20101111,000000,42.8757,43.9499,42.7809,43.769,1013898.0242011,0
+EXPD.US,D,20101112,000000,43.9667,44.1287,43.2424,43.5644,1856773.5684366,0
+EXPD.US,D,20101115,000000,43.8797,44.3144,43.685,43.9331,1714140.4719957,0
+EXPD.US,D,20101116,000000,43.5556,43.7107,42.9173,43.0803,2221181.0758117,0
+EXPD.US,D,20101117,000000,43.0101,43.0191,42.5656,42.9361,1527741.7165362,0
+EXPD.US,D,20101118,000000,43.1564,44.2996,43.1564,43.6949,1631728.1693898,0
+EXPD.US,D,20101119,000000,43.6949,44.2137,43.5822,44.2137,1537794.5398419,0
+EXPD.US,D,20101122,000000,43.9923,44.4024,43.4894,44.1029,948636.14379762,0
+EXPD.US,D,20101123,000000,43.4824,43.6258,42.9439,43.5308,1547643.9384537,0
+EXPD.US,D,20101124,000000,43.9419,45.5604,43.8569,45.1513,1704570.4028143,0
+EXPD.US,D,20101126,000000,44.8539,45.2808,44.6494,45.0653,308902.92783649,0
+EXPD.US,D,20101129,000000,44.6652,45.1691,43.8569,44.9557,1584132.8633974,0
+EXPD.US,D,20101130,000000,44.4754,45.4023,44.2532,45.1099,2181764.2521644,0
+EXPD.US,D,20101201,000000,45.6978,47.2233,45.6978,46.8587,2248635.3129822,0
+EXPD.US,D,20101202,000000,46.7135,47.4101,46.4813,47.3706,1491640.4117804,0
+EXPD.US,D,20101203,000000,47.3706,47.4634,47.0375,47.4101,1322194.7262085,0
+EXPD.US,D,20101206,000000,47.2313,47.3271,46.8755,47.0593,1078725.7295115,0
+EXPD.US,D,20101207,000000,47.4012,48.2984,47.2836,47.9951,1703195.0089884,0
+EXPD.US,D,20101208,000000,47.9951,48.3913,47.9041,48.3497,2185349.9919179,0
+EXPD.US,D,20101209,000000,48.581,48.7312,47.7016,47.752,1937969.3711319,0
+EXPD.US,D,20101210,000000,47.7608,48.0425,47.42,47.8567,1197263.626389,0
+EXPD.US,D,20101213,000000,47.8794,48.0503,47.666,47.7875,1325948.4684455,0
+EXPD.US,D,20101214,000000,47.6848,47.9763,47.5484,47.7944,1244139.3554791,0
+EXPD.US,D,20101215,000000,47.7875,47.9664,47.336,47.6936,1867524.7153184,0
+EXPD.US,D,20101216,000000,47.6848,48.6324,47.6077,48.571,1216332.920331,0
+EXPD.US,D,20101217,000000,48.5355,48.5632,47.1483,47.1987,3577400.3531845,0
+EXPD.US,D,20101220,000000,47.42,47.6758,46.9071,47.4101,1332154.439704,0
+EXPD.US,D,20101221,000000,47.752,47.8656,47.2994,47.7194,903733.93785727,0
+EXPD.US,D,20101222,000000,47.7194,47.8715,47.1205,47.3528,1083305.315282,0
+EXPD.US,D,20101223,000000,47.2313,47.4802,46.8321,46.9684,780700.45645101,0
+EXPD.US,D,20101227,000000,46.7708,47.2145,46.5406,47.0533,643254.18367286,0
+EXPD.US,D,20101228,000000,47.2737,47.2737,46.6444,46.7481,652237.25622513,0
+EXPD.US,D,20101229,000000,46.7481,47.1917,46.7392,46.9951,1046697.9789494,0
+EXPD.US,D,20101230,000000,46.8943,46.9358,46.5268,46.7204,704085.25158935,0
+EXPD.US,D,20101231,000000,46.6196,46.8074,46.1453,46.5574,778557.91875462,0
+EXPD.US,D,20110103,000000,46.9684,47.914,46.9427,47.2055,1695240.1926004,0
+EXPD.US,D,20110104,000000,47.1819,47.5228,46.3706,46.6592,1127565.8731829,0
+EXPD.US,D,20110105,000000,46.422,46.7382,46.1147,46.4813,1308112.8794878,0
+EXPD.US,D,20110106,000000,46.5406,46.7866,46.2955,46.3795,768976.7168785,0
+EXPD.US,D,20110107,000000,46.4902,46.7777,45.7748,46.1997,1255723.4303363,0
+EXPD.US,D,20110110,000000,45.9605,46.1591,45.4844,46.1147,1388483.8507129,0
+EXPD.US,D,20110111,000000,46.3351,46.3795,45.51,45.8173,1025545.859037,0
+EXPD.US,D,20110112,000000,46.2609,46.5346,45.8697,46.2531,950948.70810383,0
+EXPD.US,D,20110113,000000,46.2531,46.422,45.9023,46.0723,807101.13587851,0
+EXPD.US,D,20110114,000000,45.9605,46.5574,45.9605,46.4072,927129.80178143,0
+EXPD.US,D,20110118,000000,46.5574,47.5652,46.4477,47.1561,1343467.2816362,0
+EXPD.US,D,20110119,000000,46.9427,47.1047,46.343,46.668,1180464.3901007,0
+EXPD.US,D,20110120,000000,46.4813,46.6878,46.0465,46.2876,1217713.3744727,0
+EXPD.US,D,20110121,000000,46.3884,46.4734,45.426,45.5692,1487855.2955855,0
+EXPD.US,D,20110124,000000,45.7402,46.0465,45.2541,45.7748,1196280.9130668,0
+EXPD.US,D,20110125,000000,45.5772,45.586,44.4774,44.9645,1507961.9542602,0
+EXPD.US,D,20110126,000000,44.9645,45.8262,44.9645,45.6888,1340641.6013111,0
+EXPD.US,D,20110127,000000,45.5604,45.7995,45.2116,45.586,964520.474995,0
+EXPD.US,D,20110128,000000,45.3726,45.4754,43.1386,43.1643,2407676.989334,0
+EXPD.US,D,20110131,000000,43.1099,43.4904,42.9301,43.2058,4402035.483201,0
+EXPD.US,D,20110201,000000,43.445,45.2284,43.4182,44.682,1603244.6639919,0
+EXPD.US,D,20110202,000000,44.4251,44.5308,43.0971,43.1643,1359760.4863476,0
+EXPD.US,D,20110203,000000,43.0101,43.5072,42.7631,42.9261,1254592.9557937,0
+EXPD.US,D,20110204,000000,43.0457,43.685,42.8175,43.6336,1148187.6720028,0
+EXPD.US,D,20110207,000000,43.6336,44.1029,43.2928,43.7621,1379668.7806441,0
+EXPD.US,D,20110208,000000,43.9331,44.0003,43.5308,43.9063,690320.18063584,0
+EXPD.US,D,20110209,000000,43.7522,43.9499,43.4548,43.8391,1147331.4665748,0
+EXPD.US,D,20110210,000000,43.6416,45.0733,43.5072,44.9735,1285850.5262959,0
+EXPD.US,D,20110211,000000,44.9211,45.8944,44.7146,45.7807,1136279.7369363,0
+EXPD.US,D,20110214,000000,45.843,46.0465,45.3914,45.7896,1234487.3091822,0
+EXPD.US,D,20110215,000000,45.595,46.1236,45.4596,45.9023,1730809.1521373,0
+EXPD.US,D,20110216,000000,46.0465,46.6592,45.7046,46.5278,929738.90059167,0
+EXPD.US,D,20110217,000000,46.2431,46.5762,46.0465,46.4309,1047862.8636393,0
+EXPD.US,D,20110218,000000,46.2955,46.9931,45.9171,46.756,1433730.1581255,0
+EXPD.US,D,20110222,000000,45.4844,45.9102,41.7839,41.8195,3366926.6394246,0
+EXPD.US,D,20110223,000000,41.3304,42.1861,39.8879,41.28,5742768.1701958,0
+EXPD.US,D,20110224,000000,40.7692,41.5864,40.3492,40.8689,3193163.4924389,0
+EXPD.US,D,20110225,000000,40.8877,41.203,40.5646,40.6506,1838951.1362999,0
+EXPD.US,D,20110228,000000,40.9609,41.367,40.7307,40.7573,1720612.6158637,0
+EXPD.US,D,20110301,000000,41.614,41.6822,39.465,40.0449,3248735.8802088,0
+EXPD.US,D,20110302,000000,39.9837,41.1704,39.9421,40.8967,2051101.8387055,0
+EXPD.US,D,20110303,000000,41.289,42.0745,41.1862,41.9697,2002197.9350555,0
+EXPD.US,D,20110304,000000,41.8769,42.0655,40.8275,41.3581,1189138.7833911,0
+EXPD.US,D,20110307,000000,41.4588,41.6377,40.0173,40.6506,2092232.085272,0
+EXPD.US,D,20110308,000000,40.4866,42.0141,40.3424,41.9015,1665243.6527878,0
+EXPD.US,D,20110309,000000,41.7138,42.1001,41.2464,41.8501,1127775.3702558,0
+EXPD.US,D,20110310,000000,41.203,41.6476,40.5716,41.2118,1979088.4850037,0
+EXPD.US,D,20110311,000000,40.9885,41.5864,40.6328,41.2376,1604962.1351637,0
+EXPD.US,D,20110314,000000,40.8877,41.0755,40.12,40.5558,1274066.0629341,0
+EXPD.US,D,20110315,000000,39.465,40.4708,39.1507,40.0528,1780198.8461012,0
+EXPD.US,D,20110316,000000,39.8147,40.3088,39.4392,39.6873,2398413.5752882,0
+EXPD.US,D,20110317,000000,40.5696,40.8423,39.8809,40.1764,1128073.9288861,0
+EXPD.US,D,20110318,000000,40.6595,41.1862,40.4866,40.5646,2290648.0786188,0
+EXPD.US,D,20110321,000000,41.2464,41.8195,40.9807,41.2118,1129711.4470688,0
+EXPD.US,D,20110322,000000,40.2652,40.4194,39.6092,40.1635,3426590.7985249,0
+EXPD.US,D,20110323,000000,40.0093,40.5469,39.7969,40.4708,1701166.8344285,0
+EXPD.US,D,20110324,000000,40.6239,40.9065,40.3492,40.8877,1186049.9666459,0
+EXPD.US,D,20110325,000000,40.9342,41.451,40.7603,41.1447,2051285.0221363,0
+EXPD.US,D,20110328,000000,41.1358,41.6041,40.8877,41.3304,1620429.4963417,0
+EXPD.US,D,20110329,000000,41.2563,41.7839,41.1862,41.6654,1428847.965472,0
+EXPD.US,D,20110330,000000,42.0043,42.5497,41.9015,42.4558,1625827.8412036,0
+EXPD.US,D,20110331,000000,42.2908,42.8777,42.2582,42.7651,1501829.8636119,0
+EXPD.US,D,20110401,000000,42.9439,43.769,42.9361,43.3264,1602504.8458265,0
+EXPD.US,D,20110404,000000,43.3096,43.609,42.857,42.9173,1497833.2262179,0
+EXPD.US,D,20110405,000000,42.6811,43.445,42.6376,43.1228,1343272.9655107,0
+EXPD.US,D,20110406,000000,43.3096,43.5644,42.9865,43.276,1505971.2260369,0
+EXPD.US,D,20110407,000000,43.2582,43.7038,43.0892,43.4548,1403776.1249653,0
+EXPD.US,D,20110408,000000,43.5912,43.6584,42.6643,43.0101,1480005.7337654,0
+EXPD.US,D,20110411,000000,43.0971,43.19,42.5754,42.9074,1124150.1600391,0
+EXPD.US,D,20110412,000000,42.7612,43.2078,42.6426,43.0556,1630651.3341942,0
+EXPD.US,D,20110413,000000,43.3362,43.4824,42.8837,43.0715,1611637.7037255,0
+EXPD.US,D,20110414,000000,42.7463,43.4646,42.7039,42.9261,1387955.5537467,0
+EXPD.US,D,20110415,000000,43.1139,43.8569,42.7809,43.8569,2036641.4803654,0
+EXPD.US,D,20110418,000000,43.276,43.7038,42.9261,43.5398,1833017.4100297,0
+EXPD.US,D,20110419,000000,43.5308,43.7621,43.268,43.6158,940601.37442037,0
+EXPD.US,D,20110420,000000,44.0941,44.9033,44.0417,44.682,1416308.5029976,0
+EXPD.US,D,20110421,000000,44.7857,45.6394,44.7857,45.5356,1498265.3771845,0
+EXPD.US,D,20110425,000000,45.6888,45.7314,45.0653,45.3914,1117133.5261946,0
+EXPD.US,D,20110426,000000,45.7807,46.1423,45.6048,45.8519,1365865.2512908,0
+EXPD.US,D,20110427,000000,45.9605,46.4309,45.7046,46.3281,933681.89863851,0
+EXPD.US,D,20110428,000000,46.2155,46.7481,46.1829,46.5278,934360.99301464,0
+EXPD.US,D,20110429,000000,46.5574,47.1541,46.1967,46.2767,2174719.2805515,0
+EXPD.US,D,20110502,000000,46.6967,46.9002,45.8697,46.4309,1179086.9721485,0
+EXPD.US,D,20110503,000000,46.3499,46.5474,45.6078,45.8035,1132885.2771188,0
+EXPD.US,D,20110504,000000,45.8173,46.0317,44.9735,45.0249,1972965.5029239,0
+EXPD.US,D,20110505,000000,44.931,46.8943,44.7067,45.2561,3450771.0113932,0
+EXPD.US,D,20110506,000000,45.599,45.9398,45.3746,45.6503,1951659.5494121,0
+EXPD.US,D,20110509,000000,45.7402,46.5484,45.51,46.4566,1838562.5040489,0
+EXPD.US,D,20110510,000000,46.6444,47.0277,46.591,46.8222,1133765.7720625,0
+EXPD.US,D,20110511,000000,46.7708,46.8054,45.839,45.9763,1434824.1983947,0
+EXPD.US,D,20110512,000000,45.7402,46.3983,45.4844,46.2254,1350623.580196,0
+EXPD.US,D,20110513,000000,46.1888,46.3973,45.0337,45.2561,1439038.4293667,0
+EXPD.US,D,20110516,000000,45.2719,45.2719,44.5546,44.8707,1191575.8314652,0
+EXPD.US,D,20110517,000000,44.6484,44.6563,43.9627,44.4192,1514218.5286763,0
+EXPD.US,D,20110518,000000,44.4577,45.0249,43.9547,44.9468,970519.98537015,0
+EXPD.US,D,20110519,000000,45.265,45.6503,44.9655,45.5456,1386546.7618367,0
+EXPD.US,D,20110520,000000,45.341,45.5386,45.0585,45.1968,1147269.7307223,0
+EXPD.US,D,20110523,000000,44.4844,44.5378,43.8253,44.3905,1138508.3000008,0
+EXPD.US,D,20110524,000000,44.4577,44.7946,43.6979,43.8352,1271806.1259119,0
+EXPD.US,D,20110525,000000,43.6702,44.681,43.6455,44.4577,1097872.9523164,0
+EXPD.US,D,20110526,000000,44.3401,44.9813,44.0733,44.845,1206044.2863106,0
+EXPD.US,D,20110527,000000,44.9735,45.2403,44.432,44.52,943420.98236659,0
+EXPD.US,D,20110531,000000,45.0427,45.2561,44.7245,45.2561,1271590.5564601,0
+EXPD.US,D,20110601,000000,45.1889,45.4962,43.9192,43.9281,1483891.0442125,0
+EXPD.US,D,20110602,000000,43.9715,44.5022,43.6623,44.1346,1180189.1089228,0
+EXPD.US,D,20110603,000000,43.3965,43.7828,43.0813,43.1742,1410611.5995054,0
+EXPD.US,D,20110606,000000,42.9933,43.0556,42.1535,42.2227,1525198.4018309,0
+EXPD.US,D,20110607,000000,42.1189,42.361,41.8531,41.863,1876421.7625026,0
+EXPD.US,D,20110608,000000,41.7089,41.9133,41.0143,41.117,1803318.4167844,0
+EXPD.US,D,20110609,000000,41.1259,41.3828,40.9491,41.2563,1272081.4070896,0
+EXPD.US,D,20110610,000000,41.1792,41.367,40.1674,40.2959,2908532.8752177,0
+EXPD.US,D,20110613,000000,40.2702,40.4154,39.8671,40.0202,2199982.4009942,0
+EXPD.US,D,20110614,000000,40.3374,40.7139,40.2514,40.5103,2249329.5883057,0
+EXPD.US,D,20110615,000000,40.2791,40.2791,39.9451,40.1506,3017842.7802598,0
+EXPD.US,D,20110616,000000,40.203,40.8265,40.0281,40.5696,5239319.3785123,0
+EXPD.US,D,20110617,000000,41.1516,41.1516,40.5765,40.7307,2542552.6217018,0
+EXPD.US,D,20110620,000000,40.6121,40.9529,40.4154,40.7385,2465374.7097267,0
+EXPD.US,D,20110621,000000,40.9135,41.4786,40.5696,41.367,1814360.0257913,0
+EXPD.US,D,20110622,000000,41.443,41.9421,41.203,41.5122,2711914.3060321,0
+EXPD.US,D,20110623,000000,40.9323,41.6229,40.6565,41.5547,2354795.67749,0
+EXPD.US,D,20110624,000000,41.4174,41.5458,40.7385,40.7672,2227126.9468397,0
+EXPD.US,D,20110627,000000,41.2968,42.2326,41.1516,42.2068,2794076.6290391,0
+EXPD.US,D,20110628,000000,42.273,43.8253,42.2227,43.3718,3072859.5453582,0
+EXPD.US,D,20110629,000000,43.5586,43.6119,42.8995,43.1139,1840542.0995776,0
+EXPD.US,D,20110630,000000,43.354,44.1879,43.2147,43.8609,1547504.2737385,0
+EXPD.US,D,20110701,000000,43.8599,44.9735,43.8599,44.9221,1326515.2238117,0
+EXPD.US,D,20110705,000000,44.8203,44.9913,44.432,44.7857,1400828.9970617,0
+EXPD.US,D,20110706,000000,44.8025,45.2827,44.5872,44.9468,1298907.1530417,0
+EXPD.US,D,20110707,000000,45.3322,45.599,45.0337,45.3074,1302015.1989868,0
+EXPD.US,D,20110708,000000,44.9468,45.1632,44.52,44.845,1678957.1085204,0
+EXPD.US,D,20110711,000000,44.4577,44.595,43.852,44.1929,1209252.5265078,0
+EXPD.US,D,20110712,000000,44.2621,44.3214,43.2256,43.3471,1550140.6982539,0
+EXPD.US,D,20110713,000000,43.6979,43.9469,43.2078,43.3372,1768561.1318967,0
+EXPD.US,D,20110714,000000,43.4924,43.6623,42.6357,42.7444,1627550.3726912,0
+EXPD.US,D,20110715,000000,42.8323,42.8827,41.8975,42.3699,1796146.9372772,0
+EXPD.US,D,20110718,000000,42.1268,42.3432,41.443,41.7859,1476551.5622218,0
+EXPD.US,D,20110719,000000,42.2908,42.5982,42.0517,42.5626,1220587.6338293,0
+EXPD.US,D,20110720,000000,42.3956,42.4984,41.9657,42.1901,1303638.5482853,0
+EXPD.US,D,20110721,000000,42.3699,43.269,42.2227,43.0981,1347176.4930945,0
+EXPD.US,D,20110722,000000,43.0279,43.5092,42.7019,43.2848,1113321.0842946,0
+EXPD.US,D,20110725,000000,42.9429,43.5328,42.7019,43.3026,1016539.5090322,0
+EXPD.US,D,20110726,000000,43.1485,43.2256,42.1535,42.5814,958778.02866089,0
+EXPD.US,D,20110727,000000,42.0517,42.2068,40.4826,40.786,2398569.4330139,0
+EXPD.US,D,20110728,000000,40.7573,41.5547,40.7385,41.1437,1769129.9113891,0
+EXPD.US,D,20110729,000000,40.5834,41.5676,40.3018,40.8857,1540365.1802523,0
+EXPD.US,D,20110801,000000,41.195,41.2464,39.8413,40.3463,2038396.397874,0
+EXPD.US,D,20110802,000000,39.1724,39.7287,36.9611,38.5559,6980976.8355941,0
+EXPD.US,D,20110803,000000,38.6409,40.8423,38.2308,39.7545,4621296.9413245,0
+EXPD.US,D,20110804,000000,39.3276,39.4472,37.6143,37.6143,5335512.9450824,0
+EXPD.US,D,20110805,000000,38.213,38.4867,36.4394,37.5797,5458554.5229939,0
+EXPD.US,D,20110808,000000,36.9532,37.7091,35.4355,35.7616,4997088.1350524,0
+EXPD.US,D,20110809,000000,36.5857,37.8277,34.8545,36.7131,7367312.7153205,0
+EXPD.US,D,20110810,000000,35.8307,36.6539,34.8545,35.308,6188759.100454,0
+EXPD.US,D,20110811,000000,35.6243,38.4186,35.1618,37.7595,3841123.7697766,0
+EXPD.US,D,20110812,000000,37.4838,38.631,36.7131,37.9897,3248652.8910302,0
+EXPD.US,D,20110815,000000,38.1854,38.2486,37.391,38.1271,3004215.3498952,0
+EXPD.US,D,20110816,000000,37.7249,38.2792,37.219,37.7675,2027276.8600042,0
+EXPD.US,D,20110817,000000,37.8553,38.1854,36.7753,37.2102,2098608.0831404,0
+EXPD.US,D,20110818,000000,36.2646,36.4138,34.8881,35.3002,3603986.2401692,0
+EXPD.US,D,20110819,000000,34.7409,35.8139,34.3892,34.5532,3150695.2983833,0
+EXPD.US,D,20110822,000000,35.2912,35.7201,34.486,34.7587,1862213.4078878,0
+EXPD.US,D,20110823,000000,34.6223,36.6025,34.5977,36.6025,2964299.579113,0
+EXPD.US,D,20110824,000000,36.5501,37.5698,36.4473,37.4769,2513224.0435707,0
+EXPD.US,D,20110825,000000,37.6725,37.8187,36.4997,36.6113,2696768.7809368,0
+EXPD.US,D,20110826,000000,36.3198,37.6469,35.5749,37.5698,2044846.2763525,0
+EXPD.US,D,20110829,000000,38.049,39.1398,37.9818,39.0677,1587087.075743,0
+EXPD.US,D,20110830,000000,38.8819,39.6705,38.7505,39.3938,1614075.7638628,0
+EXPD.US,D,20110831,000000,39.543,40.208,38.6448,38.9807,2450135.0627582,0
+EXPD.US,D,20110901,000000,39.13,39.7723,38.377,38.4274,1807298.8611678,0
+EXPD.US,D,20110902,000000,37.7319,37.8701,36.6963,36.9127,1782181.4778193,0
+EXPD.US,D,20110906,000000,35.979,35.979,35.1718,35.8505,2734092.6579822,0
+EXPD.US,D,20110907,000000,36.4394,37.3386,36.1746,37.304,1705595.622789,0
+EXPD.US,D,20110908,000000,37.055,37.3988,36.5945,36.9443,1940813.2685939,0
+EXPD.US,D,20110909,000000,36.4216,36.7211,35.6075,36.0363,2468430.1283877,0
+EXPD.US,D,20110912,000000,35.6677,35.9889,34.8713,35.7794,2648316.2574533,0
+EXPD.US,D,20110913,000000,35.9256,37.3386,35.8219,37.1844,3091274.0344398,0
+EXPD.US,D,20110914,000000,37.4769,38.4186,36.4839,37.8365,2448247.5649766,0
+EXPD.US,D,20110915,000000,38.299,38.6142,37.6725,38.547,1532028.8160552,0
+EXPD.US,D,20110916,000000,38.4274,38.8127,37.6469,37.9818,3231344.5869755,0
+EXPD.US,D,20110919,000000,37.5184,38.213,37.144,38.0075,1820374.7171137,0
+EXPD.US,D,20110920,000000,38.1538,38.1538,37.1666,37.2714,1803859.8705716,0
+EXPD.US,D,20110921,000000,37.135,37.6221,35.8979,36.139,3233393.0027986,0
+EXPD.US,D,20110922,000000,35.5146,35.5897,33.6561,34.1964,4077445.576482,0
+EXPD.US,D,20110923,000000,34.0928,35.232,34.0137,34.6579,2986966.7575666,0
+EXPD.US,D,20110926,000000,34.9405,35.4721,34.3832,35.402,2382222.5889553,0
+EXPD.US,D,20110927,000000,36.2488,36.7211,35.6331,35.9434,1734074.0678712,0
+EXPD.US,D,20110928,000000,36.1924,36.4216,35.0442,35.0878,2303038.7678095,0
+EXPD.US,D,20110929,000000,35.979,36.5777,34.9079,35.8051,3032282.8973368,0
+EXPD.US,D,20110930,000000,35.0768,35.3842,34.6016,34.7379,2797487.2818671,0
+EXPD.US,D,20111003,000000,34.4346,35.1194,33.6125,33.6561,3032685.698472,0
+EXPD.US,D,20111004,000000,33.158,34.398,32.7747,34.2874,4386521.5671179,0
+EXPD.US,D,20111005,000000,34.398,35.6589,33.9287,35.4721,1843368.7919658,0
+EXPD.US,D,20111006,000000,35.3002,36.6539,35.1718,36.6203,1964736.4174211,0
+EXPD.US,D,20111007,000000,36.7211,36.9799,36.1924,36.5323,2778122.4654842,0
+EXPD.US,D,20111010,000000,37.1074,37.8001,37.1074,37.8001,1687903.7467992,0
+EXPD.US,D,20111011,000000,37.5184,38.4274,37.4838,38.2892,2047077.8756064,0
+EXPD.US,D,20111012,000000,38.3682,38.4532,37.7507,37.8711,2799321.1403015,0
+EXPD.US,D,20111013,000000,37.5105,37.8001,37.1844,37.6647,1767734.2763001,0
+EXPD.US,D,20111014,000000,38.2654,38.2654,37.4769,38.0866,1442008.8347228,0
+EXPD.US,D,20111017,000000,37.8711,38.0164,36.8011,37.144,1933328.049509,0
+EXPD.US,D,20111018,000000,37.1934,38.4532,36.7833,38.1538,1925801.3358349,0
+EXPD.US,D,20111019,000000,38.1034,38.4532,37.5273,37.6647,2179209.8047644,0
+EXPD.US,D,20111020,000000,37.8277,38.2575,37.228,38.0421,1791664.5095695,0
+EXPD.US,D,20111021,000000,38.4966,39.2841,38.4018,39.1033,1808245.1402166,0
+EXPD.US,D,20111024,000000,39.1576,40.3048,39.0677,40.038,2223867.0914216,0
+EXPD.US,D,20111025,000000,39.4985,39.6625,38.7229,38.879,2376224.0906432,0
+EXPD.US,D,20111026,000000,38.4778,39.0677,37.6143,38.3246,3076149.7626709,0
+EXPD.US,D,20111027,000000,39.3009,40.8947,39.3009,40.449,2686226.1190647,0
+EXPD.US,D,20111028,000000,39.9699,40.6901,39.7989,40.457,1754133.1595776,0
+EXPD.US,D,20111031,000000,40.119,40.119,38.9807,39.0667,2874636.8560739,0
+EXPD.US,D,20111101,000000,37.9808,38.4284,37.2496,37.5243,3572127.5041537,0
+EXPD.US,D,20111102,000000,37.4433,37.9117,36.4216,37.144,3646845.0906022,0
+EXPD.US,D,20111103,000000,37.2408,38.2733,36.8515,38.0767,3105054.2863407,0
+EXPD.US,D,20111104,000000,37.6705,38.0421,37.1291,37.8801,1900865.1117909,0
+EXPD.US,D,20111107,000000,37.7507,38.049,37.0718,38.0421,1774374.4226516,0
+EXPD.US,D,20111108,000000,38.3246,39.37,38.0342,39.3009,2133049.604324,0
+EXPD.US,D,20111109,000000,38.2061,38.6725,37.4196,37.7071,2400099.6725023,0
+EXPD.US,D,20111110,000000,38.2674,38.4551,37.7981,38.1794,1667875.0169874,0
+EXPD.US,D,20111111,000000,38.9205,39.2476,38.6725,39.0084,1213007.280808,0
+EXPD.US,D,20111114,000000,39.0677,39.208,38.4532,38.631,1020095.8989543,0
+EXPD.US,D,20111115,000000,38.5559,39.0756,38.3246,38.8039,1527888.4656934,0
+EXPD.US,D,20111116,000000,38.299,39.13,37.7921,37.8643,1304438.0781768,0
+EXPD.US,D,20111117,000000,37.6805,37.7843,36.3485,36.6291,2147718.4476738,0
+EXPD.US,D,20111118,000000,36.6627,37.0441,36.3634,36.6885,1593228.2749597,0
+EXPD.US,D,20111121,000000,36.2626,36.2626,35.4276,35.9987,1254832.8147611,0
+EXPD.US,D,20111122,000000,35.9118,35.9987,35.1282,35.2922,1963696.0164991,0
+EXPD.US,D,20111123,000000,34.9968,35.0344,34.2736,34.3694,1791351.782055,0
+EXPD.US,D,20111125,000000,34.2904,34.7844,34.1698,34.2736,686585.66759867,0
+EXPD.US,D,20111128,000000,35.482,35.9553,34.8783,35.224,1696313.9916065,0
+EXPD.US,D,20111129,000000,35.3456,35.9118,35.1114,35.3614,1549012.2478376,0
+EXPD.US,D,20111130,000000,36.5718,37.55,36.4394,37.5095,2368132.6457294,0
+EXPD.US,D,20111201,000000,37.2408,37.3426,36.2556,36.3772,2020995.9960723,0
+EXPD.US,D,20111202,000000,36.8347,37.2754,36.2398,36.3001,1201339.2047089,0
+EXPD.US,D,20111205,000000,37.0086,37.309,36.6113,36.8949,1535765.3532187,0
+EXPD.US,D,20111206,000000,37.0254,37.1014,36.4987,36.6539,1762842.9750783,0
+EXPD.US,D,20111207,000000,36.5768,36.6361,35.9987,36.1984,2111700.1320967,0
+EXPD.US,D,20111208,000000,35.8703,36.3001,35.1282,35.232,2660026.8402048,0
+EXPD.US,D,20111209,000000,35.5007,36.2556,35.3002,35.975,2274383.2116756,0
+EXPD.US,D,20111212,000000,35.4909,35.6361,34.9534,35.4375,1798265.1854579,0
+EXPD.US,D,20111213,000000,35.6529,35.8624,34.6105,34.8526,2093228.9674785,0
+EXPD.US,D,20111214,000000,34.6539,34.8783,34.2904,34.5157,2241083.2977293,0
+EXPD.US,D,20111215,000000,35.2824,35.2922,34.6539,34.7923,1882699.590245,0
+EXPD.US,D,20111216,000000,34.98,35.5907,34.6629,34.8012,2254494.146579,0
+EXPD.US,D,20111219,000000,34.98,35.2063,33.7301,33.8605,1785692.3248994,0
+EXPD.US,D,20111220,000000,34.4751,35.2735,34.3457,34.8961,3093180.7614214,0
+EXPD.US,D,20111221,000000,35.0156,35.0522,34.2736,34.5779,2373520.8699597,0
+EXPD.US,D,20111222,000000,34.7163,35.1876,34.4899,35.1114,1499974.7518511,0
+EXPD.US,D,20111223,000000,34.9385,35.4029,34.8259,35.4029,1013692.5753808,0
+EXPD.US,D,20111227,000000,35.3555,36.0491,35.1282,35.8268,1079364.3413615,0
+EXPD.US,D,20111228,000000,35.2824,35.9019,34.7073,34.9306,1043079.8531749,0
+EXPD.US,D,20111229,000000,34.9306,35.5007,34.9059,35.4741,940619.59155713,0
+EXPD.US,D,20111230,000000,35.4276,35.5679,35.2478,35.309,889471.94389528,0
+EXPD.US,D,20120103,000000,36.0946,36.2724,35.6005,35.6193,1825820.6289438,0
+EXPD.US,D,20120104,000000,35.5343,35.7745,35.1718,35.6805,1153582.9806752,0
+EXPD.US,D,20120105,000000,35.5907,35.6193,35.1718,35.3614,1503020.0498807,0
+EXPD.US,D,20120106,000000,35.3456,36.0679,35.3456,35.9118,1648589.1415304,0
+EXPD.US,D,20120109,000000,35.8169,36.0748,35.7083,35.9651,1341246.8150769,0
+EXPD.US,D,20120110,000000,36.4641,37.3603,36.393,36.6459,1715113.0646865,0
+EXPD.US,D,20120111,000000,36.4987,36.7575,36.3001,36.6361,2194757.1189317,0
+EXPD.US,D,20120112,000000,36.7665,37.2496,36.6539,36.7221,1895938.3883587,0
+EXPD.US,D,20120113,000000,36.5679,36.9127,36.0679,36.8021,1735167.0960771,0
+EXPD.US,D,20120117,000000,37.1696,37.2496,36.6025,36.7141,1207196.0141795,0
+EXPD.US,D,20120118,000000,36.7931,37.3801,36.7487,37.3248,1390145.6584112,0
+EXPD.US,D,20120119,000000,37.473,38.4551,37.4482,38.291,1749075.8799985,0
+EXPD.US,D,20120120,000000,38.2496,38.4373,38.0579,38.2812,1767472.1519434,0
+EXPD.US,D,20120123,000000,38.1093,38.5598,37.8623,38.1271,1364599.1602855,0
+EXPD.US,D,20120124,000000,37.8949,38.0767,37.5955,37.8079,1180146.6022704,0
+EXPD.US,D,20120125,000000,37.7239,38.2318,37.6291,38.136,1994846.308307,0
+EXPD.US,D,20120126,000000,38.2229,38.7921,38.2229,38.55,1233029.9382409,0
+EXPD.US,D,20120127,000000,38.3702,38.5421,38.0866,38.3612,1087863.6477263,0
+EXPD.US,D,20120130,000000,37.8543,38.5351,37.6785,38.3702,1568655.3815878,0
+EXPD.US,D,20120131,000000,38.4551,38.7229,37.7151,38.4897,4283043.1699675,0
+EXPD.US,D,20120201,000000,38.2584,38.3612,37.7981,38.049,1953384.105026,0
+EXPD.US,D,20120202,000000,38.1616,38.3948,37.2922,37.466,1784379.6789891,0
+EXPD.US,D,20120203,000000,37.9729,38.4373,37.6528,38.4116,2148005.8736095,0
+EXPD.US,D,20120206,000000,38.1192,38.2416,37.3949,37.473,1472953.6777104,0
+EXPD.US,D,20120207,000000,37.3702,37.3702,36.8515,37.058,2111578.6845182,0
+EXPD.US,D,20120208,000000,36.9463,37.139,36.5679,36.7665,1644224.1131485,0
+EXPD.US,D,20120209,000000,36.8435,37.3,36.8435,37.1291,1191502.9629181,0
+EXPD.US,D,20120210,000000,36.7221,37.1637,36.6707,37.0926,1452132.5024493,0
+EXPD.US,D,20120213,000000,37.3336,37.7319,37.0441,37.7151,1386445.5555214,0
+EXPD.US,D,20120214,000000,37.6705,37.8801,37.4986,37.6873,1740026.0112781,0
+EXPD.US,D,20120215,000000,37.7665,37.7665,36.5679,36.6203,2828052.601172,0
+EXPD.US,D,20120216,000000,38.049,38.7921,37.6291,38.5164,2443683.1601534,0
+EXPD.US,D,20120217,000000,38.5164,38.6972,37.9393,38.2061,1939086.6888537,0
+EXPD.US,D,20120221,000000,37.4986,38.1706,37.0649,37.9541,2443795.4991634,0
+EXPD.US,D,20120222,000000,37.7239,37.9897,37.4986,37.5668,1813045.3557546,0
+EXPD.US,D,20120223,000000,37.5243,37.9897,37.473,37.7823,1478413.7584246,0
+EXPD.US,D,20120224,000000,37.9295,37.9631,37.2586,37.3603,1450384.6693828,0
+EXPD.US,D,20120227,000000,37.058,37.4898,36.9127,37.1785,1597295.7567744,0
+EXPD.US,D,20120228,000000,37.2042,37.2586,36.4552,36.6361,2481119.3762089,0
+EXPD.US,D,20120229,000000,36.7091,37.6647,36.6321,37.6479,3429058.2084936,0
+EXPD.US,D,20120301,000000,37.7733,38.3346,37.4394,38.1616,2486217.138314,0
+EXPD.US,D,20120302,000000,38.0342,38.3434,37.9295,38.2061,2325923.539841,0
+EXPD.US,D,20120305,000000,38.0342,38.4551,37.9897,38.1192,2261387.3087188,0
+EXPD.US,D,20120306,000000,37.7733,37.9729,37.3949,37.5075,2082382.6866602,0
+EXPD.US,D,20120307,000000,37.5955,37.6459,37.3168,37.473,1250915.1182931,0
+EXPD.US,D,20120308,000000,37.8079,37.9205,37.387,37.7823,1385340.3825574,0
+EXPD.US,D,20120309,000000,37.8079,38.2674,37.3702,38.215,1330649.5017945,0
+EXPD.US,D,20120312,000000,38.1093,38.2318,37.6617,37.9729,1155733.6148768,0
+EXPD.US,D,20120313,000000,38.215,38.7743,38.1538,38.7653,2189626.9708055,0
+EXPD.US,D,20120314,000000,38.7555,38.7831,37.8267,38.0767,1806968.9285798,0
+EXPD.US,D,20120315,000000,38.0065,38.5598,37.9205,38.4028,1800533.2189854,0
+EXPD.US,D,20120316,000000,38.4739,39.7919,38.3434,39.4906,4056285.3600644,0
+EXPD.US,D,20120319,000000,39.2376,39.8839,39.2218,39.7387,2810478.124508,0
+EXPD.US,D,20120320,000000,39.4294,39.4906,38.879,39.044,1389450.3710246,0
+EXPD.US,D,20120321,000000,38.9462,40.6891,38.7921,40.4994,3101741.8036386,0
+EXPD.US,D,20120322,000000,40.2386,40.3098,39.7219,39.9906,1955639.9937956,0
+EXPD.US,D,20120323,000000,40.1003,40.1003,39.4472,39.8769,1309634.0104078,0
+EXPD.US,D,20120326,000000,40.1536,40.4302,40.0005,40.4302,1412945.4171378,0
+EXPD.US,D,20120327,000000,40.369,40.4302,40.0597,40.1536,1074593.4756549,0
+EXPD.US,D,20120328,000000,40.1467,40.2297,39.4808,39.957,982741.66001427,0
+EXPD.US,D,20120329,000000,39.7387,39.9313,39.2376,39.9027,1369874.0334426,0
+EXPD.US,D,20120330,000000,40.1625,40.3512,39.7742,40.0914,1438297.5991382,0
+EXPD.US,D,20120402,000000,39.9649,40.5498,39.8601,40.1536,1452406.7715639,0
+EXPD.US,D,20120403,000000,39.9807,40.1467,39.5074,39.8601,1148982.1415784,0
+EXPD.US,D,20120404,000000,39.543,40.0914,39.4116,40.0242,1200855.4385215,0
+EXPD.US,D,20120405,000000,39.8009,40.4392,39.7919,40.3334,1290149.7705728,0
+EXPD.US,D,20120409,000000,39.6013,39.7742,39.2832,39.5262,1112041.8364682,0
+EXPD.US,D,20120410,000000,39.3612,39.3858,38.7555,38.8425,1903899.2771257,0
+EXPD.US,D,20120411,000000,39.3177,39.7564,39.128,39.6892,1438424.1070324,0
+EXPD.US,D,20120412,000000,39.7919,40.9323,39.6981,40.5084,1975303.368809,0
+EXPD.US,D,20120413,000000,40.2752,40.369,39.8927,39.9392,1233210.0854822,0
+EXPD.US,D,20120416,000000,40.0242,40.0242,39.3522,39.6724,1682306.025496,0
+EXPD.US,D,20120417,000000,39.9412,40.3918,39.7851,40.1842,1587246.9817213,0
+EXPD.US,D,20120418,000000,39.9125,40.3868,39.8097,40.0864,1603771.948895,0
+EXPD.US,D,20120419,000000,39.9738,40.2662,39.2476,39.4294,1362017.3871804,0
+EXPD.US,D,20120420,000000,36.3466,37.0491,36.1212,36.1716,9499558.7415005,0
+EXPD.US,D,20120423,000000,35.7913,35.9296,35.1114,35.3002,3818922.1403737,0
+EXPD.US,D,20120424,000000,35.4741,35.893,35.393,35.5601,2300931.6523236,0
+EXPD.US,D,20120425,000000,35.7567,35.8169,35.1796,35.2478,3076621.3841006,0
+EXPD.US,D,20120426,000000,34.9889,35.0432,34.482,34.7647,3413460.2911687,0
+EXPD.US,D,20120427,000000,34.98,35.0591,34.2736,34.3931,3682903.8887055,0
+EXPD.US,D,20120430,000000,34.482,34.7479,34.402,34.482,4137100.627014,0
+EXPD.US,D,20120501,000000,34.5383,35.3802,34.4356,35.0166,3165508.866764,0
+EXPD.US,D,20120502,000000,35.4553,35.4553,34.6371,35.1184,2327589.395792,0
+EXPD.US,D,20120503,000000,35.0067,35.2854,34.3417,34.487,3187545.5298727,0
+EXPD.US,D,20120504,000000,34.2636,34.318,33.7933,34.0512,2878852.0991091,0
+EXPD.US,D,20120507,000000,33.7054,34.568,33.5345,34.4109,2422938.9016919,0
+EXPD.US,D,20120508,000000,34.1036,34.1619,33.7133,33.8862,3396303.7965871,0
+EXPD.US,D,20120509,000000,33.5759,33.6105,32.9574,33.2796,3362676.9862422,0
+EXPD.US,D,20120510,000000,33.5404,33.9504,33.237,33.4455,1752394.4350795,0
+EXPD.US,D,20120511,000000,33.3507,33.7667,33.2528,33.3774,2962029.5214593,0
+EXPD.US,D,20120514,000000,33.0592,33.4633,32.912,33.1808,3177379.3554938,0
+EXPD.US,D,20120515,000000,33.1896,33.2568,32.5435,32.6887,5428764.4440647,0
+EXPD.US,D,20120516,000000,32.9051,32.9051,32.5247,32.6383,6233332.3858694,0
+EXPD.US,D,20120517,000000,32.5929,32.825,32.248,32.3685,3756822.9573256,0
+EXPD.US,D,20120518,000000,32.4831,32.5345,32.0484,32.17,4829504.6456832,0
+EXPD.US,D,20120521,000000,32.1887,33.1106,32.1206,33.0414,2122858.1283663,0
+EXPD.US,D,20120522,000000,33.0464,33.324,32.1344,33.0542,4051620.760989,0
+EXPD.US,D,20120523,000000,32.828,33.6877,32.6393,33.5829,3344552.9592857,0
+EXPD.US,D,20120524,000000,33.5917,33.6797,33.1422,33.3942,2481747.8674273,0
+EXPD.US,D,20120525,000000,33.4703,33.489,33.1056,33.159,1952901.3509017,0
+EXPD.US,D,20120529,000000,33.4703,33.8941,33.3695,33.6797,2123149.6025546,0
+EXPD.US,D,20120530,000000,33.2528,33.3072,32.7608,33.0216,2257204.4517046,0
+EXPD.US,D,20120531,000000,32.8438,33.3596,32.4199,33.2114,3795712.4960698,0
+EXPD.US,D,20120601,000000,32.5167,32.6481,32.0908,32.5167,3825985.3291235,0
+EXPD.US,D,20120604,000000,32.5257,32.7865,32.2806,32.6817,2288180.66865,0
+EXPD.US,D,20120605,000000,32.6481,33.0374,32.5089,32.9001,2062337.7638379,0
+EXPD.US,D,20120606,000000,33.1768,34.0166,33.151,33.9742,1436183.3992101,0
+EXPD.US,D,20120607,000000,34.4445,34.6797,33.7301,33.8378,1851359.0305644,0
+EXPD.US,D,20120608,000000,33.6017,34.2598,33.5671,34.1738,1273963.8445556,0
+EXPD.US,D,20120611,000000,34.4168,34.5047,33.7054,33.7597,1144153.5882721,0
+EXPD.US,D,20120612,000000,33.904,34.0631,33.5483,33.9317,1628507.7844346,0
+EXPD.US,D,20120613,000000,33.8615,34.2291,33.5404,33.74,1012009.5143562,0
+EXPD.US,D,20120614,000000,33.8101,34.6263,33.7213,34.314,1508763.5082779,0
+EXPD.US,D,20120615,000000,34.4267,34.5196,33.8615,34.2775,2356172.083379,0
+EXPD.US,D,20120618,000000,34.072,34.5927,33.82,34.398,1288929.2224094,0
+EXPD.US,D,20120619,000000,34.487,35.1638,34.3892,34.9632,1275344.2986972,0
+EXPD.US,D,20120620,000000,35.0067,35.0166,34.3832,34.6431,1394195.9351524,0
+EXPD.US,D,20120621,000000,34.7369,34.8862,33.5246,33.5759,1203662.9017099,0
+EXPD.US,D,20120622,000000,33.6393,33.7667,33.151,33.6303,1528971.3732679,0
+EXPD.US,D,20120625,000000,33.3596,33.3596,32.828,32.9851,1149993.192669,0
+EXPD.US,D,20120626,000000,32.8823,32.9574,31.9694,32.4911,2688131.8339831,0
+EXPD.US,D,20120627,000000,32.6561,32.7776,32.2806,32.4911,1197832.4058814,0
+EXPD.US,D,20120628,000000,32.2905,32.4911,31.8844,32.3162,2036869.194575,0
+EXPD.US,D,20120629,000000,33.079,33.6461,32.9248,33.6461,1859663.0087405,0
+EXPD.US,D,20120702,000000,33.82,33.82,33.0464,33.6709,1389427.0935722,0
+EXPD.US,D,20120703,000000,33.8378,34.0976,33.4544,34.0898,841811.86586108,0
+EXPD.US,D,20120705,000000,33.9228,34.3892,33.7943,34.1125,1087524.6065698,0
+EXPD.US,D,20120706,000000,33.8803,34.0443,33.0464,33.237,1008351.9181188,0
+EXPD.US,D,20120709,000000,33.1244,33.3507,32.7163,32.7954,993465.48119091,0
+EXPD.US,D,20120710,000000,33.1866,33.3507,32.1176,32.2806,1349807.8572941,0
+EXPD.US,D,20120711,000000,32.2036,32.4456,31.7945,32.0484,2135412.7717879,0
+EXPD.US,D,20120712,000000,31.6137,32.081,31.4061,31.8478,1675856.1470175,0
+EXPD.US,D,20120713,000000,31.8113,32.8211,31.8113,32.7065,1100610.5831472,0
+EXPD.US,D,20120716,000000,32.6293,32.6639,31.7816,32.2806,1533410.28226,0
+EXPD.US,D,20120717,000000,32.3359,32.5603,31.6325,32.412,1683915.2059104,0
+EXPD.US,D,20120718,000000,32.247,33.6461,32.247,33.3853,1764043.2819786,0
+EXPD.US,D,20120719,000000,33.4021,33.5671,33.2034,33.4021,1284890.0783629,0
+EXPD.US,D,20120720,000000,33.3853,33.3853,32.1086,32.17,1528904.5770998,0
+EXPD.US,D,20120723,000000,31.4921,32.4456,31.2312,32.3764,1785356.3199325,0
+EXPD.US,D,20120724,000000,32.2134,32.2381,31.6403,31.8755,3067879.1825788,0
+EXPD.US,D,20120725,000000,31.9862,31.995,30.8489,30.9121,2804882.4273312,0
+EXPD.US,D,20120726,000000,31.5939,32.0908,30.8143,31.0998,1999424.8820143,0
+EXPD.US,D,20120727,000000,31.2382,31.5849,31.2382,31.3093,3772420.8746505,0
+EXPD.US,D,20120730,000000,31.2579,31.5751,31.1552,31.2767,2546401.4978753,0
+EXPD.US,D,20120731,000000,31.164,31.335,30.8676,30.8854,2352041.8536487,0
+EXPD.US,D,20120801,000000,31.164,31.164,30.4408,30.5979,2463840.4219857,0
+EXPD.US,D,20120802,000000,30.4329,30.6147,30.2402,30.5535,2024065.5836175,0
+EXPD.US,D,20120803,000000,31.248,31.5939,30.8943,31.3449,1717575.4143394,0
+EXPD.US,D,20120806,000000,31.501,31.7678,31.248,31.2935,1271671.5215124,0
+EXPD.US,D,20120807,000000,31.2935,31.6591,30.5287,30.9694,3993967.5713751,0
+EXPD.US,D,20120808,000000,30.7352,31.8113,30.6493,31.6235,2716182.1763512,0
+EXPD.US,D,20120809,000000,31.4655,31.6917,31.0998,31.6037,3105005.7073093,0
+EXPD.US,D,20120810,000000,31.3973,31.9506,31.2046,31.8478,1895942.4366112,0
+EXPD.US,D,20120813,000000,31.7006,32.081,31.5849,32.0632,1657667.3480191,0
+EXPD.US,D,20120814,000000,32.1344,32.247,32.0386,32.1512,1628170.7674045,0
+EXPD.US,D,20120815,000000,32.0563,32.5009,32.0563,32.4733,1103151.8737262,0
+EXPD.US,D,20120816,000000,32.5761,33.3853,32.4407,33.2618,1792047.0694416,0
+EXPD.US,D,20120817,000000,33.3853,33.3853,32.908,33.245,1701804.4342153,0
+EXPD.US,D,20120820,000000,33.1156,33.489,33.071,33.4199,1869057.9909963,0
+EXPD.US,D,20120821,000000,33.5167,33.7755,33.3319,33.4268,1292075.7267543,0
+EXPD.US,D,20120822,000000,33.3408,33.4455,32.9505,32.995,1308353.7505184,0
+EXPD.US,D,20120823,000000,33.0374,33.0374,32.3162,32.5761,1081533.1926999,0
+EXPD.US,D,20120824,000000,32.5849,32.9426,32.3675,32.7421,979063.82251371,0
+EXPD.US,D,20120827,000000,32.7707,32.7776,32.1086,32.1512,898521.81261569,0
+EXPD.US,D,20120828,000000,32.005,32.2292,31.995,32.0148,1370655.3461972,0
+EXPD.US,D,20120829,000000,31.9862,32.1868,31.8755,31.9506,806807.63756394,0
+EXPD.US,D,20120830,000000,31.7529,31.8478,31.3093,31.4239,1389050.6060789,0
+EXPD.US,D,20120831,000000,31.7164,31.8844,31.4239,31.7875,1419016.7839969,0
+EXPD.US,D,20120904,000000,31.6917,31.9594,31.4309,31.666,1872452.4508138,0
+EXPD.US,D,20120905,000000,31.5099,31.7529,31.17,31.4565,1689455.2396138,0
+EXPD.US,D,20120906,000000,31.7945,32.3893,31.667,32.2213,1272457.8945829,0
+EXPD.US,D,20120907,000000,32.3675,32.9574,32.2994,32.8033,1530065.413537,0
+EXPD.US,D,20120910,000000,33.0464,33.41,32.915,33.2894,1268373.2076946,0
+EXPD.US,D,20120911,000000,33.2183,33.7845,33.1688,33.6955,1226289.5976372,0
+EXPD.US,D,20120912,000000,33.7597,33.9504,33.6105,33.8615,894061.65029732,0
+EXPD.US,D,20120913,000000,33.7597,34.2508,33.6205,33.9594,1533540.8384069,0
+EXPD.US,D,20120914,000000,33.9317,34.1648,33.7597,34.0028,1718908.3015129,0
+EXPD.US,D,20120917,000000,33.9228,34.0532,33.3319,33.41,1534214.8724672,0
+EXPD.US,D,20120918,000000,33.245,33.4455,32.995,33.1688,1714102.0135959,0
+EXPD.US,D,20120919,000000,33.324,33.4703,32.8626,33.2183,1094466.347741,0
+EXPD.US,D,20120920,000000,33.0296,33.1056,32.412,32.5849,1813608.062868,0
+EXPD.US,D,20120921,000000,32.6639,32.7509,31.8844,31.9338,2207362.3655111,0
+EXPD.US,D,20120924,000000,31.8933,32.2905,31.7529,32.005,1148393.120823,0
+EXPD.US,D,20120925,000000,32.005,32.2134,31.2678,31.3034,1814669.7171163,0
+EXPD.US,D,20120926,000000,31.3696,31.5939,31.2678,31.2767,1066403.8606152,0
+EXPD.US,D,20120927,000000,31.4743,32.0148,31.2856,31.9594,1680929.619607,0
+EXPD.US,D,20120928,000000,31.7717,31.8409,31.4377,31.5593,1709231.9657003,0
+EXPD.US,D,20121001,000000,31.6325,31.7075,31.17,31.3795,2297730.4965683,0
+EXPD.US,D,20121002,000000,31.5751,31.5751,30.4763,30.5327,3576662.5591454,0
+EXPD.US,D,20121003,000000,30.6759,30.9526,30.4062,30.5287,3196559.9763828,0
+EXPD.US,D,20121004,000000,30.7451,30.8756,30.5011,30.7629,1987320.606696,0
+EXPD.US,D,20121005,000000,31.0494,31.2678,30.842,30.8676,2072405.768091,0
+EXPD.US,D,20121008,000000,30.7125,30.8756,30.5189,30.5811,1666080.6290159,0
+EXPD.US,D,20121009,000000,30.5811,30.6315,30.1118,30.2165,2447825.5346415,0
+EXPD.US,D,20121010,000000,30.338,30.3983,29.6928,29.8331,2814407.9657339,0
+EXPD.US,D,20121011,000000,30.0258,30.1286,29.7027,29.8796,3932064.7285789,0
+EXPD.US,D,20121012,000000,29.926,30.3015,29.8697,30.1997,3808183.1382498,0
+EXPD.US,D,20121015,000000,30.3202,30.5445,30.0001,30.3884,2547134.2315986,0
+EXPD.US,D,20121016,000000,30.4497,30.842,30.2452,30.6058,2441290.642858,0
+EXPD.US,D,20121017,000000,30.6581,31.0416,30.6581,30.8676,3804844.3419057,0
+EXPD.US,D,20121018,000000,30.917,31.1275,30.7955,30.8578,3115630.3462968,0
+EXPD.US,D,20121019,000000,30.925,31.0416,30.5099,30.6671,3107384.0557205,0
+EXPD.US,D,20121022,000000,30.6058,30.7876,30.3983,30.6759,1462142.8191025,0
+EXPD.US,D,20121023,000000,30.3716,31.5681,30.3104,31.501,2776397.9098702,0
+EXPD.US,D,20121024,000000,31.4655,31.6037,31.0662,31.0998,2395739.7044362,0
+EXPD.US,D,20121025,000000,31.2579,31.3874,30.8143,31.0662,1772847.2193527,0
+EXPD.US,D,20121026,000000,31.9417,32.4377,31.5099,31.6325,3299222.6506313,0
+EXPD.US,D,20121031,000000,31.5939,32.0484,31.5751,31.7875,1783985.9864223,0
+EXPD.US,D,20121101,000000,31.7075,32.412,31.5939,32.3162,1621162.230065,0
+EXPD.US,D,20121102,000000,32.4555,32.4733,31.9694,32.0484,1316694.1629681,0
+EXPD.US,D,20121105,000000,32.0148,32.3764,31.9782,32.2292,1358738.3025624,0
+EXPD.US,D,20121106,000000,32.326,33.4268,32.0386,32.8912,2462537.8967069,0
+EXPD.US,D,20121107,000000,32.4831,32.7667,31.9268,32.252,2142516.4430637,0
+EXPD.US,D,20121108,000000,32.2292,32.3942,31.9012,31.9012,2424880.0388207,0
+EXPD.US,D,20121109,000000,31.918,32.2292,31.8379,31.8933,1758067.049056,0
+EXPD.US,D,20121112,000000,32.0306,32.2905,31.8933,32.1008,1159649.2872185,0
+EXPD.US,D,20121113,000000,31.8755,32.4199,31.8478,32.005,2271551.4589715,0
+EXPD.US,D,20121114,000000,32.081,32.1512,31.5187,31.5751,2750773.4828816,0
+EXPD.US,D,20121115,000000,31.5287,31.7243,31.2935,31.4477,1361775.5040867,0
+EXPD.US,D,20121116,000000,31.4309,31.5099,30.7352,31.0494,1958280.4665637,0
+EXPD.US,D,20121119,000000,31.3795,31.5849,31.1275,31.4309,1027310.8971771,0
+EXPD.US,D,20121120,000000,31.4377,31.666,31.1552,31.666,1431228.3380095,0
+EXPD.US,D,20121121,000000,31.6137,32.0731,31.5375,31.9506,1609778.5437122,0
+EXPD.US,D,20121123,000000,32.0632,32.2994,31.8933,32.2806,600237.45138786,0
+EXPD.US,D,20121126,000000,32.081,32.3942,31.9862,32.3359,1389189.258731,0
+EXPD.US,D,20121127,000000,32.2905,32.3853,32.0632,32.1086,1418237.4953686,0
+EXPD.US,D,20121128,000000,31.9417,32.2134,31.9012,32.1748,1420701.8691478,0
+EXPD.US,D,20121129,000000,32.8073,33.2114,32.5276,32.6759,2983570.2736227,0
+EXPD.US,D,20121130,000000,32.7747,32.8873,32.5464,32.7371,2067854.5200888,0
+EXPD.US,D,20121203,000000,33.0522,33.0858,32.2915,32.4041,1513490.8552688,0
+EXPD.US,D,20121204,000000,32.5276,32.5276,32.2737,32.4219,1158973.2290318,0
+EXPD.US,D,20121205,000000,32.4308,33.0196,32.414,32.9308,1516938.9544335,0
+EXPD.US,D,20121206,000000,32.8685,32.8685,32.08,32.3636,2017291.8449297,0
+EXPD.US,D,20121207,000000,32.4219,32.6857,32.2549,32.6679,1175517.4254054,0
+EXPD.US,D,20121210,000000,32.6521,33.4623,32.5977,33.4376,1664279.1566023,0
+EXPD.US,D,20121211,000000,33.4999,33.9801,33.3329,33.7973,1843718.965817,0
+EXPD.US,D,20121212,000000,33.8151,33.9801,33.1669,33.2786,1807879.7854181,0
+EXPD.US,D,20121213,000000,33.0098,33.6817,32.9999,33.3408,1350396.8780495,0
+EXPD.US,D,20121214,000000,33.1768,33.5414,33.0948,33.4376,1910089.0553738,0
+EXPD.US,D,20121217,000000,33.5097,33.7785,33.2272,33.7706,3070419.4610946,0
+EXPD.US,D,20121218,000000,33.7617,34.4959,33.6037,34.4445,2460474.2999365,0
+EXPD.US,D,20121219,000000,34.3882,34.8901,34.3496,34.6539,2576627.7760239,0
+EXPD.US,D,20121220,000000,34.7311,34.9257,34.4445,34.9099,2107292.5970623,0
+EXPD.US,D,20121221,000000,34.5206,34.8289,34.1184,34.7567,2505850.1514328,0
+EXPD.US,D,20121224,000000,34.6045,34.9346,34.6045,34.7943,577269.69017771,0
+EXPD.US,D,20121226,000000,34.7853,34.9682,34.5127,34.5483,1065816.863986,0
+EXPD.US,D,20121227,000000,34.5483,34.6085,34.0137,34.3576,1059283.9963289,0
+EXPD.US,D,20121228,000000,34.1432,34.7489,34.1184,34.1432,1228188.2281136,0
+EXPD.US,D,20121231,000000,34.1906,34.6085,33.9702,34.6006,1178309.7076464,0
+EXPD.US,D,20130102,000000,35.232,36.0886,35.1342,35.7813,2660295.0369405,0
+EXPD.US,D,20130103,000000,35.7735,35.9395,35.6677,35.894,2428758.2648257,0
+EXPD.US,D,20130104,000000,35.977,36.6697,35.8446,36.5877,1819931.4334524,0
+EXPD.US,D,20130107,000000,36.3356,36.474,36.061,36.1944,1579261.8034386,0
+EXPD.US,D,20130108,000000,36.0709,36.1074,35.7399,35.9395,1684294.7295931,0
+EXPD.US,D,20130109,000000,36.1232,37.0491,35.977,36.8831,2736064.1570056,0
+EXPD.US,D,20130110,000000,37.14,37.2624,37.0125,37.216,2195201.4146561,0
+EXPD.US,D,20130111,000000,37.0936,37.5451,37.0936,37.3574,2363628.9646954,0
+EXPD.US,D,20130114,000000,37.3128,37.4463,37.1212,37.3574,1301994.9577236,0
+EXPD.US,D,20130115,000000,37.1488,37.4799,37.1172,37.392,1204045.461582,0
+EXPD.US,D,20130116,000000,37.4364,37.5382,37.304,37.3762,1438725.7018521,0
+EXPD.US,D,20130117,000000,37.4265,37.6577,37.3474,37.6459,1532114.8414233,0
+EXPD.US,D,20130118,000000,38.0312,38.0312,37.392,37.5056,3445821.0105084,0
+EXPD.US,D,20130122,000000,37.4641,37.7161,37.3474,37.6883,1486296.7183288,0
+EXPD.US,D,20130123,000000,37.7329,37.8988,37.4552,37.6044,1479049.3340852,0
+EXPD.US,D,20130124,000000,37.7161,38.2684,37.5905,37.7851,2260534.1394803,0
+EXPD.US,D,20130125,000000,38.0045,38.1093,37.6883,38.0945,1719042.9059123,0
+EXPD.US,D,20130128,000000,38.2239,38.3198,37.7851,37.9512,1883438.3963473,0
+EXPD.US,D,20130129,000000,37.8485,38.1261,37.5658,38.0747,1702480.4924019,0
+EXPD.US,D,20130130,000000,38.0648,38.0945,37.5955,37.7249,2082528.4237543,0
+EXPD.US,D,20130131,000000,37.6291,37.7851,37.1113,37.5313,3838320.3548408,0
+EXPD.US,D,20130201,000000,37.883,37.8988,37.5757,37.6459,2161432.9154697,0
+EXPD.US,D,20130204,000000,37.4463,37.7683,37.3574,37.4265,2362116.9423439,0
+EXPD.US,D,20130205,000000,37.6212,38.1538,37.384,37.9957,1595168.4000253,0
+EXPD.US,D,20130206,000000,37.5056,38.048,37.3128,37.7851,2290251.3498625,0
+EXPD.US,D,20130207,000000,37.8385,37.8385,37.2872,37.6883,1986105.1188484,0
+EXPD.US,D,20130208,000000,37.7851,38.0846,37.5856,37.9166,1655305.1926184,0
+EXPD.US,D,20130211,000000,37.8741,38.0223,37.4463,37.6212,1043822.7075298,0
+EXPD.US,D,20130212,000000,37.5757,37.7851,37.3712,37.3998,1736962.4961118,0
+EXPD.US,D,20130213,000000,37.5471,37.7161,37.1311,37.3296,1556201.9444814,0
+EXPD.US,D,20130214,000000,37.2358,37.4265,36.9453,37.0936,2195214.5714771,0
+EXPD.US,D,20130215,000000,37.0936,37.4878,36.9285,36.972,1861726.6055109,0
+EXPD.US,D,20130219,000000,37.0836,37.392,36.8663,37.2694,2123668.7909523,0
+EXPD.US,D,20130220,000000,37.2694,37.3296,36.4997,36.5797,1754930.6653426,0
+EXPD.US,D,20130221,000000,36.4562,36.4562,35.5729,35.6509,2846188.7728864,0
+EXPD.US,D,20130222,000000,35.7477,36.1578,35.5205,35.7063,2617159.8932665,0
+EXPD.US,D,20130225,000000,35.9395,36.3614,34.9306,34.985,3158829.2499496,0
+EXPD.US,D,20130226,000000,34.2588,34.9583,31.5643,32.4219,10693888.396807,0
+EXPD.US,D,20130227,000000,32.5375,33.6985,32.5029,33.4376,5381759.1708908,0
+EXPD.US,D,20130228,000000,33.3942,34.2104,33.3774,33.989,4960151.8781948,0
+EXPD.US,D,20130301,000000,33.6905,34.0414,33.411,33.9643,3267761.6554353,0
+EXPD.US,D,20130304,000000,33.8151,34.0779,33.4712,34.069,2779210.4333744,0
+EXPD.US,D,20130305,000000,34.1352,34.7853,34.1115,34.6006,2110185.0735556,0
+EXPD.US,D,20130306,000000,34.7567,34.8031,34.1036,34.2004,2066069.2406857,0
+EXPD.US,D,20130307,000000,34.1718,34.3408,33.8902,33.9277,2078846.5380011,0
+EXPD.US,D,20130308,000000,34.3408,34.3734,33.7973,33.8487,1853282.9626195,0
+EXPD.US,D,20130311,000000,33.909,34.0058,33.738,33.8052,1413727.7419557,0
+EXPD.US,D,20130312,000000,33.7785,34.069,33.324,33.4554,1996424.1147636,0
+EXPD.US,D,20130313,000000,33.6649,33.7153,33.3596,33.4999,2400004.5385658,0
+EXPD.US,D,20130314,000000,33.6333,33.7083,33.406,33.5691,2027666.5043184,0
+EXPD.US,D,20130315,000000,33.4801,33.6827,33.4199,33.6333,2495060.5461512,0
+EXPD.US,D,20130318,000000,33.3507,33.8566,33.1136,33.4021,2007857.3922109,0
+EXPD.US,D,20130319,000000,33.4021,33.5503,32.3774,32.746,3189677.9469376,0
+EXPD.US,D,20130320,000000,32.8497,32.9495,31.9397,32.5375,4031036.4085058,0
+EXPD.US,D,20130321,000000,32.414,32.4931,31.8982,32.0128,2738084.2350605,0
+EXPD.US,D,20130322,000000,32.1788,32.3369,31.7777,31.9674,2847275.7287135,0
+EXPD.US,D,20130325,000000,32.0998,32.1788,31.0148,31.2056,4145455.2083477,0
+EXPD.US,D,20130326,000000,31.1472,31.4684,31.0148,31.3202,3565052.1706461,0
+EXPD.US,D,20130327,000000,31.17,31.3627,30.9111,31.2599,2586566.2361932,0
+EXPD.US,D,20130328,000000,31.1285,31.2787,30.9694,31.2599,2594334.8329611,0
+EXPD.US,D,20130401,000000,31.3113,31.5989,30.8321,30.9428,2139653.316402,0
+EXPD.US,D,20130402,000000,30.9882,31.3913,30.7866,30.8844,2471619.1393851,0
+EXPD.US,D,20130403,000000,30.8024,31.3824,30.8024,31.165,3196133.897795,0
+EXPD.US,D,20130404,000000,31.1285,31.7352,31.0998,31.5643,2983734.2278536,0
+EXPD.US,D,20130405,000000,31.1285,31.7401,30.7609,31.6789,2484324.5802166,0
+EXPD.US,D,20130408,000000,31.6383,31.9298,31.1976,31.911,2149911.5885279,0
+EXPD.US,D,20130409,000000,31.995,32.4041,31.8982,32.3774,2263040.0078489,0
+EXPD.US,D,20130410,000000,32.0632,32.4663,31.7925,32.414,3121392.0218309,0
+EXPD.US,D,20130411,000000,32.5187,32.5879,32.2816,32.3962,1774616.3057453,0
+EXPD.US,D,20130412,000000,32.3468,32.3774,31.7777,32.1086,2024784.1484567,0
+EXPD.US,D,20130415,000000,32.0376,32.2036,31.25,31.3725,2203659.2264317,0
+EXPD.US,D,20130416,000000,31.5495,31.75,31.1976,31.5563,2145304.6770523,0
+EXPD.US,D,20130417,000000,31.2402,31.3469,30.6207,30.8123,2605979.6316075,0
+EXPD.US,D,20130418,000000,30.6207,31.0416,30.5149,30.7323,3464653.4816725,0
+EXPD.US,D,20130419,000000,30.7688,31.2056,30.5771,30.916,2263744.4038038,0
+EXPD.US,D,20130422,000000,31.0662,31.1562,30.4734,31.081,1665553.3441128,0
+EXPD.US,D,20130423,000000,31.25,31.3004,30.8479,30.9882,1405313.4488958,0
+EXPD.US,D,20130424,000000,31.0998,31.4911,30.9694,31.091,2105499.2211539,0
+EXPD.US,D,20130425,000000,31.1976,31.2402,30.9526,31.008,2625534.7158634,0
+EXPD.US,D,20130426,000000,31.1374,31.1424,30.7688,30.9882,1553160.6947045,0
+EXPD.US,D,20130429,000000,31.008,31.3113,30.8933,31.1976,828714.75658901,0
+EXPD.US,D,20130430,000000,31.1098,31.4417,31.008,31.4328,2045724.7471699,0
+EXPD.US,D,20130501,000000,31.5139,31.6383,30.6463,30.9012,1962071.6551374,0
+EXPD.US,D,20130502,000000,32.3685,33.6401,32.3172,32.3962,6184194.6956308,0
+EXPD.US,D,20130503,000000,32.3636,33.0355,32.2826,32.4663,3158789.7794865,0
+EXPD.US,D,20130506,000000,32.579,33.3942,32.3774,33.157,2425050.0654305,0
+EXPD.US,D,20130507,000000,33.0948,34.0137,33.0276,33.8833,2673457.9303176,0
+EXPD.US,D,20130508,000000,33.6401,34.2104,33.4801,34.1906,1966924.4979594,0
+EXPD.US,D,20130509,000000,34.1184,34.1906,33.5937,33.6401,1975988.535564,0
+EXPD.US,D,20130510,000000,33.6827,34.0176,33.49,33.6234,1442640.3621307,0
+EXPD.US,D,20130513,000000,33.4801,33.6481,33.3596,33.5255,1758038.7112877,0
+EXPD.US,D,20130514,000000,33.6037,33.9702,33.4999,33.8665,1650440.2050385,0
+EXPD.US,D,20130515,000000,33.8665,33.9277,33.6481,33.7973,1424449.5390061,0
+EXPD.US,D,20130516,000000,33.6649,33.9554,33.3151,33.4199,1417494.6410138,0
+EXPD.US,D,20130517,000000,33.5591,33.7083,33.3408,33.7083,1885222.6636873,0
+EXPD.US,D,20130520,000000,33.6649,33.8398,33.4999,33.7439,2100149.4553235,0
+EXPD.US,D,20130521,000000,33.6827,34.0226,33.6481,33.8665,2008955.4807328,0
+EXPD.US,D,20130522,000000,33.8319,34.2943,33.3072,33.5097,2081729.9059261,0
+EXPD.US,D,20130523,000000,33.4623,35.1598,33.245,35.1174,4009640.3813734,0
+EXPD.US,D,20130524,000000,34.8545,34.9583,34.1352,34.4069,2099697.0630938,0
+EXPD.US,D,20130528,000000,35.1342,35.6153,34.3308,34.6361,2007363.5053919,0
+EXPD.US,D,20130529,000000,34.3408,34.6807,34.2104,34.4346,1273838.3487245,0
+EXPD.US,D,20130530,000000,34.5393,34.6925,34.2528,34.4069,1282061.3618483,0
+EXPD.US,D,20130531,000000,34.2578,34.7241,34.243,34.4069,1825003.8939788,0
+EXPD.US,D,20130603,000000,34.398,34.567,33.9228,34.3822,2067313.0663015,0
+EXPD.US,D,20130604,000000,34.3566,34.5393,33.7706,33.9327,1576606.1497233,0
+EXPD.US,D,20130605,000000,34.0473,34.0473,33.2024,33.3072,1422206.8070575,0
+EXPD.US,D,20130606,000000,33.4021,33.9426,33.324,33.7577,1601301.5027368,0
+EXPD.US,D,20130607,000000,33.8714,34.2834,33.7281,34.0473,1594888.0585318,0
+EXPD.US,D,20130610,000000,34.0562,34.1758,33.8191,33.9228,1486885.7390843,0
+EXPD.US,D,20130611,000000,33.6679,33.8191,33.2786,33.3606,1034513.750642,0
+EXPD.US,D,20130612,000000,33.6363,33.7281,33.0414,33.156,1216351.1374678,0
+EXPD.US,D,20130613,000000,33.2104,34.0848,33.0335,34.0038,1009211.1597362,0
+EXPD.US,D,20130614,000000,34.0374,34.3398,33.6431,33.7479,716544.7610746,0
+EXPD.US,D,20130617,000000,34.075,34.6105,33.7825,34.075,2144552.714129,0
+EXPD.US,D,20130618,000000,34.16,34.567,34.0196,34.3734,1135206.9499934,0
+EXPD.US,D,20130619,000000,34.4445,34.7093,33.8991,33.9228,896568.53072905,0
+EXPD.US,D,20130620,000000,33.5513,33.5513,32.8655,32.8754,1805014.63463,0
+EXPD.US,D,20130621,000000,32.9466,33.1392,32.5829,32.6629,2434090.8255826,0
+EXPD.US,D,20130624,000000,32.5583,32.8843,32.1264,32.3656,1499679.2294102,0
+EXPD.US,D,20130625,000000,32.998,33.0839,32.5583,32.7786,1931748.2189262,0
+EXPD.US,D,20130626,000000,33.0592,33.2528,32.8655,32.9021,1134395.2753441,0
+EXPD.US,D,20130627,000000,33.1482,33.3942,32.9802,33.3418,1386559.9186577,0
+EXPD.US,D,20130628,000000,33.166,33.7331,33.166,33.5355,2445215.4237681,0
+EXPD.US,D,20130701,000000,34.0117,34.5493,33.8714,34.0848,2118283.6029115,0
+EXPD.US,D,20130702,000000,34.0038,34.1886,33.5423,33.6589,1166145.7206021,0
+EXPD.US,D,20130703,000000,33.5019,33.6589,33.3151,33.4821,474103.00847865,0
+EXPD.US,D,20130705,000000,33.6165,33.9603,33.4119,33.9603,702249.36902854,0
+EXPD.US,D,20130708,000000,34.0473,34.2172,33.8912,34.075,963756.36731395,0
+EXPD.US,D,20130709,000000,34.16,35.236,34.0918,34.9622,2216089.3860854,0
+EXPD.US,D,20130710,000000,34.7963,35.0452,34.7331,34.9138,1474627.6301667,0
+EXPD.US,D,20130711,000000,35.2448,35.6065,35.2448,35.5284,1386664.1611625,0
+EXPD.US,D,20130712,000000,35.1569,35.3852,34.98,35.2626,2010837.9181986,0
+EXPD.US,D,20130715,000000,35.2448,35.9059,35.1569,35.8565,1070070.5654211,0
+EXPD.US,D,20130716,000000,35.9701,36.1361,35.6815,35.8101,1314888.6423019,0
+EXPD.US,D,20130717,000000,35.9256,36.0047,35.5472,35.6786,1007001.8258717,0
+EXPD.US,D,20130718,000000,35.6786,36.4542,35.6331,36.4177,1326530.4047589,0
+EXPD.US,D,20130719,000000,36.4177,36.6519,36.147,36.3228,1363315.8642066,0
+EXPD.US,D,20130722,000000,36.639,36.6736,36.3228,36.3821,1053125.5920386,0
+EXPD.US,D,20130723,000000,36.3584,36.4898,35.5877,35.6065,1505416.6154286,0
+EXPD.US,D,20130724,000000,35.6786,35.9157,35.2538,35.317,1019413.7683887,0
+EXPD.US,D,20130725,000000,35.3071,35.5551,34.9622,35.2804,1101085.2407662,0
+EXPD.US,D,20130726,000000,35.071,35.9701,34.9622,35.9701,1499921.112504,0
+EXPD.US,D,20130729,000000,35.7409,35.9434,35.3614,35.4039,1088204.7130091,0
+EXPD.US,D,20130730,000000,35.4849,35.6519,35.3071,35.5027,1095908.537735,0
+EXPD.US,D,20130731,000000,35.6431,35.9602,35.4385,35.5472,964749.20126774,0
+EXPD.US,D,20130801,000000,35.7655,36.8495,35.7567,36.7437,1672654.9912623,0
+EXPD.US,D,20130802,000000,36.6133,36.6568,36.1361,36.314,1220665.5626921,0
+EXPD.US,D,20130805,000000,36.233,36.2852,35.2448,35.564,2086639.4242847,0
+EXPD.US,D,20130806,000000,36.9374,37.8662,36.0659,36.3318,3724490.5757543,0
+EXPD.US,D,20130807,000000,35.6243,36.3821,35.3852,36.3318,3157095.5857673,0
+EXPD.US,D,20130808,000000,36.4542,36.6311,36.1262,36.2418,1802874.1210598,0
+EXPD.US,D,20130809,000000,36.233,36.233,35.7913,35.9602,1164814.8575549,0
+EXPD.US,D,20130812,000000,35.7833,36.145,35.7063,35.9701,793829.95174401,0
+EXPD.US,D,20130813,000000,35.9513,36.1202,35.6786,35.8881,858844.8887379,0
+EXPD.US,D,20130814,000000,35.9059,35.9256,35.4849,35.7141,822192.00956339,0
+EXPD.US,D,20130815,000000,35.3614,35.564,34.98,35.1223,1022195.9299982,0
+EXPD.US,D,20130816,000000,35.0452,35.4573,35.0284,35.2903,1188496.1232885,0
+EXPD.US,D,20130819,000000,35.2626,35.5551,35.1846,35.1924,1194079.6757074,0
+EXPD.US,D,20130820,000000,35.3772,35.9256,35.1094,35.7487,1119893.4224147,0
+EXPD.US,D,20130821,000000,35.5472,35.9701,35.1924,35.7141,1211082.3366897,0
+EXPD.US,D,20130822,000000,35.7913,36.4542,35.7063,36.3752,809825.60988828,0
+EXPD.US,D,20130823,000000,36.3673,36.5244,36.1202,36.3673,1595573.2252868,0
+EXPD.US,D,20130826,000000,36.3505,37.0283,36.2004,36.6913,1624265.2156943,0
+EXPD.US,D,20130827,000000,36.1924,36.3416,35.6282,35.8565,1904674.5175014,0
+EXPD.US,D,20130828,000000,35.9602,36.0254,35.7221,35.8367,814567.12576339,0
+EXPD.US,D,20130829,000000,35.7063,36.1015,35.5966,35.6599,882864.18356474,0
+EXPD.US,D,20130830,000000,35.6431,35.8367,35.4662,35.7567,1321832.4075994,0
+EXPD.US,D,20130903,000000,36.0659,36.639,36.0659,36.5501,2460498.5894522,0
+EXPD.US,D,20130904,000000,35.6973,37.1054,35.6973,37.0105,1946981.7935157,0
+EXPD.US,D,20130905,000000,37.0609,37.2912,36.6568,37.1518,2192428.3616149,0
+EXPD.US,D,20130906,000000,37.309,37.9433,36.8079,37.8197,3107516.6359937,0
+EXPD.US,D,20130909,000000,37.8485,38.5174,37.8287,38.4551,2308065.685494,0
+EXPD.US,D,20130910,000000,38.6221,39.2298,38.4808,39.046,2260458.2347438,0
+EXPD.US,D,20130911,000000,38.879,39.4511,38.879,39.4432,1823228.7352072,0
+EXPD.US,D,20130912,000000,39.2742,39.3968,38.9887,39.0885,1800286.2755758,0
+EXPD.US,D,20130913,000000,39.1784,39.205,38.9403,39.0391,1700834.8777141,0
+EXPD.US,D,20130916,000000,39.4432,39.6724,39.2376,39.3552,1670069.1699046,0
+EXPD.US,D,20130917,000000,39.3888,39.4738,38.5075,38.6933,2163385.1852932,0
+EXPD.US,D,20130918,000000,38.8425,40.0143,38.8247,39.8739,2874848.377273,0
+EXPD.US,D,20130919,000000,39.8571,40.0924,39.5657,39.6102,2088155.4948889,0
+EXPD.US,D,20130920,000000,39.6813,40.0242,39.4956,39.5044,3300038.3735332,0
+EXPD.US,D,20130923,000000,39.46,39.5509,39.0885,39.293,1379714.323486,0
+EXPD.US,D,20130924,000000,39.3642,39.6724,39.3009,39.4056,1114504.1861212,0
+EXPD.US,D,20130925,000000,39.3552,39.5756,38.8425,38.9471,1299468.8480921,0
+EXPD.US,D,20130926,000000,39.1537,39.381,38.9057,39.0697,859014.91534773,0
+EXPD.US,D,20130927,000000,38.8967,39.1349,38.7456,38.9135,733738.70199286,0
+EXPD.US,D,20130930,000000,38.5796,38.9313,38.305,38.8425,985614.90730764,0
+EXPD.US,D,20131001,000000,38.7031,39.3286,38.7031,39.2376,868484.79027693,0
+EXPD.US,D,20131002,000000,38.8069,39.0114,38.5262,38.8425,791454.63952226,0
+EXPD.US,D,20131003,000000,38.5875,38.6587,37.6973,37.9255,1451463.5287047,0
+EXPD.US,D,20131004,000000,37.9699,38.0055,37.4769,37.9354,1578621.1674622,0
+EXPD.US,D,20131007,000000,37.6271,38.0144,37.3613,37.8197,1049747.3252315,0
+EXPD.US,D,20131008,000000,37.7407,37.9067,37.0283,37.0787,1450669.059129,0
+EXPD.US,D,20131009,000000,37.0787,37.4522,36.8771,37.389,1541756.7670886,0
+EXPD.US,D,20131010,000000,37.0105,38.0866,36.8406,38.0144,1057970.3383553,0
+EXPD.US,D,20131011,000000,37.6873,38.305,37.6873,38.305,620942.23938631,0
+EXPD.US,D,20131014,000000,37.9699,38.5075,37.9255,38.4196,748646.39224691,0
+EXPD.US,D,20131015,000000,38.2772,38.4018,38.0055,38.049,1581387.1360614,0
+EXPD.US,D,20131016,000000,38.1992,38.543,37.9611,38.2694,1228808.6228268,0
+EXPD.US,D,20131017,000000,37.9699,38.1725,37.8385,38.0322,1134989.3564153,0
+EXPD.US,D,20131018,000000,38.1044,38.7209,38.0233,38.713,1105386.5091695,0
+EXPD.US,D,20131021,000000,38.5796,39.1873,38.5796,39.0974,954182.24987992,0
+EXPD.US,D,20131022,000000,39.2564,39.5222,38.9057,39.2654,1215526.3059975,0
+EXPD.US,D,20131023,000000,39.0114,39.3642,38.7456,38.9135,1062509.4415997,0
+EXPD.US,D,20131024,000000,39.3642,41.1447,39.2654,40.8186,3323642.7224671,0
+EXPD.US,D,20131025,000000,40.8186,40.9836,40.1842,40.447,1226418.1296578,0
+EXPD.US,D,20131028,000000,40.5617,41.3472,40.456,41.1081,1844116.7066365,0
+EXPD.US,D,20131029,000000,41.117,41.3196,40.8107,41.117,811148.37643018,0
+EXPD.US,D,20131030,000000,40.9757,41.3472,40.6694,40.8433,1008173.7950037,0
+EXPD.US,D,20131031,000000,40.9559,40.9747,39.6813,39.9283,1997006.051077,0
+EXPD.US,D,20131101,000000,40.1487,40.368,39.8325,40.0242,1449534.5363337,0
+EXPD.US,D,20131104,000000,40.0687,40.8265,40.0687,40.8107,1317729.5035743,0
+EXPD.US,D,20131105,000000,39.2298,39.6724,37.5194,38.2694,3846030.2519456,0
+EXPD.US,D,20131106,000000,37.7675,37.9433,37.3258,37.5639,2564335.256959,0
+EXPD.US,D,20131107,000000,37.8662,37.883,37.0876,37.1756,2107322.9589569,0
+EXPD.US,D,20131108,000000,37.1598,37.5451,37.0965,37.3969,1602443.1099741,0
+EXPD.US,D,20131111,000000,37.2744,37.6182,37.1518,37.4848,977016.41875378,0
+EXPD.US,D,20131112,000000,37.469,37.7535,37.2121,37.5639,1065523.3656714,0
+EXPD.US,D,20131113,000000,37.4423,37.9967,37.2832,37.9967,1061243.3505944,0
+EXPD.US,D,20131114,000000,37.9512,38.2862,37.7743,38.1103,949417.45655228,0
+EXPD.US,D,20131115,000000,38.1893,38.2614,37.7843,38.1992,902231.02407402,0
+EXPD.US,D,20131118,000000,38.2526,38.376,38.0569,38.1814,754544.6963067,0
+EXPD.US,D,20131119,000000,38.0569,38.3504,37.9433,38.218,1921864.4101671,0
+EXPD.US,D,20131120,000000,38.2358,38.4018,38.0668,38.2862,1281657.5486501,0
+EXPD.US,D,20131121,000000,38.3592,38.6675,38.3236,38.6043,900983.15020549,0
+EXPD.US,D,20131122,000000,38.6853,38.6853,38.296,38.4551,1085875.9556924,0
+EXPD.US,D,20131125,000000,38.6122,38.7031,38.305,38.5875,985940.79164313,0
+EXPD.US,D,20131126,000000,38.5875,38.6853,38.2268,38.305,1121267.8041774,0
+EXPD.US,D,20131127,000000,38.4561,38.714,38.3236,38.632,790000.30477039,0
+EXPD.US,D,20131129,000000,38.4472,38.9363,38.4403,38.5628,552353.70739669,0
+EXPD.US,D,20131202,000000,38.9788,38.9788,38.4472,38.5539,1118933.986545,0
+EXPD.US,D,20131203,000000,38.4028,38.5282,38.1448,38.4106,904787.49560027,0
+EXPD.US,D,20131204,000000,38.1448,38.6794,38.0648,38.4472,1130896.5730218,0
+EXPD.US,D,20131205,000000,38.3592,38.632,38.217,38.3316,1444963.0470685,0
+EXPD.US,D,20131206,000000,38.9007,38.9007,38.5006,38.5628,1047285.9876417,0
+EXPD.US,D,20131209,000000,38.632,38.7851,38.5006,38.5371,963591.4010199,0
+EXPD.US,D,20131210,000000,38.5816,38.5974,37.8543,38.0035,1350199.5257346,0
+EXPD.US,D,20131211,000000,37.9403,38.0401,37.5678,37.7289,2143240.0682187,0
+EXPD.US,D,20131212,000000,37.7199,38.0125,37.6479,37.8445,1048077.4210279,0
+EXPD.US,D,20131213,000000,37.9769,38.2772,37.8069,38.1884,1035685.719774,0
+EXPD.US,D,20131216,000000,38.3138,38.5282,37.9769,37.9947,894084.92774986,0
+EXPD.US,D,20131217,000000,37.8959,38.136,37.5392,37.9037,1324100.4411269,0
+EXPD.US,D,20131218,000000,37.8633,38.2694,37.5322,38.2614,983642.39622107,0
+EXPD.US,D,20131219,000000,38.1982,38.3504,38.0035,38.136,1013380.8599294,0
+EXPD.US,D,20131220,000000,38.2348,38.6873,38.047,38.6616,1870144.9468234,0
+EXPD.US,D,20131223,000000,38.1884,38.9442,38.1884,38.6873,1031630.3827171,0
+EXPD.US,D,20131224,000000,38.8109,38.9265,38.4818,38.5885,341673.53275341,0
+EXPD.US,D,20131226,000000,38.6616,38.8029,38.545,38.7317,539132.11435671,0
+EXPD.US,D,20131227,000000,38.7941,39.2347,38.6794,39.2031,920558.47572443,0
+EXPD.US,D,20131230,000000,39.2031,39.291,39.0845,39.1942,481232.99339649,0
+EXPD.US,D,20131231,000000,39.3878,39.4857,39.0845,39.2812,632952.39283131,0
+EXPD.US,D,20140102,000000,39.3364,39.4857,38.4749,38.6053,881968.50767373,0
+EXPD.US,D,20140103,000000,38.5193,38.7475,38.2772,38.3938,848429.74682314,0
+EXPD.US,D,20140106,000000,38.5885,38.7407,38.0035,38.0125,1131548.3416927,0
+EXPD.US,D,20140107,000000,38.1716,38.6794,38.136,38.4206,1200262.3695135,0
+EXPD.US,D,20140108,000000,38.385,38.4284,38.0125,38.1616,994004.91085184,0
+EXPD.US,D,20140109,000000,38.3592,38.3592,37.6479,38.1804,1105413.8348747,0
+EXPD.US,D,20140110,000000,38.2862,38.9007,38.047,38.714,1231240.6105851,0
+EXPD.US,D,20140113,000000,39.2268,40.5597,39.044,39.2544,3191881.2084232,0
+EXPD.US,D,20140114,000000,38.5282,39.044,38.1982,38.8741,2161939.9591097,0
+EXPD.US,D,20140115,000000,38.8829,39.2031,38.5717,39.0075,1433393.1410953,0
+EXPD.US,D,20140116,000000,38.9976,39.0845,38.6419,39.0588,1002118.6211551,0
+EXPD.US,D,20140117,000000,38.8741,39.1033,38.7407,38.8553,1580899.3216212,0
+EXPD.US,D,20140121,000000,39.1211,39.3,38.6705,39.0588,950297.95149601,0
+EXPD.US,D,20140122,000000,39.0588,39.2812,38.8919,39.1942,605595.31372356,0
+EXPD.US,D,20140123,000000,38.9007,39.1408,38.4749,38.6962,613481.30981721,0
+EXPD.US,D,20140124,000000,38.385,38.4472,37.2852,37.2852,1353894.5683087,0
+EXPD.US,D,20140127,000000,37.3742,37.4641,36.478,36.8317,1775329.8102687,0
+EXPD.US,D,20140128,000000,36.8396,37.2496,36.7329,36.8583,856127.49917021,0
+EXPD.US,D,20140129,000000,36.6795,37.0016,36.3712,36.394,1117016.1268687,0
+EXPD.US,D,20140130,000000,36.6103,36.974,36.394,36.5926,1152276.4071438,0
+EXPD.US,D,20140131,000000,36.1222,36.7072,35.9918,36.2694,1527506.9178845,0
+EXPD.US,D,20140203,000000,36.2694,36.6281,35.7487,35.7655,2118920.1906352,0
+EXPD.US,D,20140204,000000,35.9968,36.2438,35.401,35.9918,2189963.9878357,0
+EXPD.US,D,20140205,000000,35.6143,35.9444,35.4266,35.8653,1845639.8616828,0
+EXPD.US,D,20140206,000000,35.8653,35.9345,35.5274,35.6143,1653086.7501855,0
+EXPD.US,D,20140207,000000,35.8575,36.1222,35.6875,36.0956,1506390.2201825,0
+EXPD.US,D,20140210,000000,36.0126,36.3466,35.8653,36.3268,1195918.5944577,0
+EXPD.US,D,20140211,000000,36.3169,37.1953,36.219,36.9285,1667577.4704202,0
+EXPD.US,D,20140212,000000,37.0461,37.2496,36.7605,36.9364,1038600.4616566,0
+EXPD.US,D,20140213,000000,36.7329,37.1953,36.6885,37.0787,919572.72621272,0
+EXPD.US,D,20140214,000000,36.9029,37.2882,36.8159,37.1608,856637.57899968,0
+EXPD.US,D,20140218,000000,37.1766,37.382,36.9967,37.1676,929220.72425698,0
+EXPD.US,D,20140219,000000,37.0283,37.135,36.4493,36.5283,1308258.616582,0
+EXPD.US,D,20140220,000000,36.7239,37.1766,36.4138,37.0194,1038831.2120557,0
+EXPD.US,D,20140221,000000,37.0283,37.2318,36.7783,36.9117,1120058.3887087,0
+EXPD.US,D,20140224,000000,37.7289,37.967,37.2852,37.2932,2429257.2119605,0
+EXPD.US,D,20140225,000000,37.2032,37.2032,34.3566,34.6747,5533767.0083245,0
+EXPD.US,D,20140226,000000,34.4643,34.9563,34.3724,34.6391,5198123.3478409,0
+EXPD.US,D,20140227,000000,34.5947,34.9751,34.4593,34.7815,2863580.0661197,0
+EXPD.US,D,20140228,000000,34.7181,35.2418,34.6391,35.0739,2461400.3377221,0
+EXPD.US,D,20140303,000000,34.8793,35.2508,34.7113,35.0018,2041254.46422,0
+EXPD.US,D,20140304,000000,35.145,35.7567,35.0018,35.066,2892864.1134721,0
+EXPD.US,D,20140305,000000,35.0571,35.1618,34.897,35.145,1456865.9218192,0
+EXPD.US,D,20140306,000000,35.152,35.4553,34.9326,35.1006,2380623.5291724,0
+EXPD.US,D,20140307,000000,35.0206,35.4691,35.0206,35.3516,2499068.3162398,0
+EXPD.US,D,20140310,000000,34.9415,35.2912,34.6115,35.2418,2426777.6572339,0
+EXPD.US,D,20140311,000000,35.1618,35.5097,35.0206,35.226,1951988.4699371,0
+EXPD.US,D,20140312,000000,35.0838,35.7487,34.9069,35.7409,1807074.1831477,0
+EXPD.US,D,20140313,000000,35.7409,35.8278,35.2686,35.314,1993887.8845003,0
+EXPD.US,D,20140314,000000,35.233,35.3466,34.4811,34.6025,2965382.4866875,0
+EXPD.US,D,20140317,000000,34.8605,35.1184,34.3872,34.5215,1937659.6798069,0
+EXPD.US,D,20140318,000000,34.568,34.6845,34.4257,34.4445,1244652.471498,0
+EXPD.US,D,20140319,000000,34.5877,34.5947,34.1066,34.3872,2369042.4905046,0
+EXPD.US,D,20140320,000000,34.3644,34.4346,34.1134,34.4257,2203077.2901183,0
+EXPD.US,D,20140321,000000,34.7023,34.7023,34.1866,34.5779,6357909.263585,0
+EXPD.US,D,20140324,000000,34.5137,34.816,34.2242,34.7113,2542852.1923953,0
+EXPD.US,D,20140325,000000,34.7992,35.1094,34.6481,34.8249,1124881.8816993,0
+EXPD.US,D,20140326,000000,34.8793,35.152,34.32,34.3388,1102709.602128,0
+EXPD.US,D,20140327,000000,34.2824,34.4741,34.158,34.3012,1186081.3406038,0
+EXPD.US,D,20140328,000000,34.2824,35.0018,34.2824,34.8081,904110.42535045,0
+EXPD.US,D,20140331,000000,34.9563,35.3466,34.816,35.1806,1688207.3657453,0
+EXPD.US,D,20140401,000000,35.2172,35.3051,34.8427,35.2686,1466765.9235886,0
+EXPD.US,D,20140402,000000,35.2172,35.5017,34.9069,35.4365,1491872.1742426,0
+EXPD.US,D,20140403,000000,35.5097,35.8575,35.4464,35.7309,1207167.6764111,0
+EXPD.US,D,20140404,000000,35.8377,35.9533,34.9158,35.0106,1282333.6068367,0
+EXPD.US,D,20140407,000000,34.9484,35.233,34.7439,34.9968,1334090.5165171,0
+EXPD.US,D,20140408,000000,35.0492,35.5136,34.8793,35.2952,1478414.7704878,0
+EXPD.US,D,20140409,000000,35.3328,35.5274,35.0206,35.5017,1340211.4744707,0
+EXPD.US,D,20140410,000000,35.4197,35.483,34.4969,34.5057,1538214.5460507,0
+EXPD.US,D,20140411,000000,34.2478,34.7113,34.241,34.5305,1259844.5514982,0
+EXPD.US,D,20140414,000000,34.8694,34.984,34.2914,34.3644,1743790.8862098,0
+EXPD.US,D,20140415,000000,34.3684,34.979,34.2113,34.9237,2162167.6733192,0
+EXPD.US,D,20140416,000000,35.1984,35.4098,34.8348,34.984,1383785.8535534,0
+EXPD.US,D,20140417,000000,35.0739,35.6875,34.9415,35.5185,1842766.6143894,0
+EXPD.US,D,20140421,000000,35.4098,36.058,35.3604,36.0224,1851492.6229006,0
+EXPD.US,D,20140422,000000,36.0956,36.0956,35.6509,35.7141,1498037.6629749,0
+EXPD.US,D,20140423,000000,35.6973,36.0758,35.4553,35.8723,912651.22630455,0
+EXPD.US,D,20140424,000000,36.0857,36.2438,35.8011,36.0491,1088375.751682,0
+EXPD.US,D,20140425,000000,36.0402,36.0402,35.4365,35.5531,724029.98015939,0
+EXPD.US,D,20140428,000000,35.6243,36.1658,35.5452,36.0314,2618992.7396379,0
+EXPD.US,D,20140429,000000,36.138,36.394,35.8979,36.0679,2093764.3488868,0
+EXPD.US,D,20140430,000000,35.9167,36.6707,35.7655,36.6103,2055343.3953827,0
+EXPD.US,D,20140501,000000,36.6627,36.806,36.2694,36.6894,1405272.9663696,0
+EXPD.US,D,20140502,000000,36.8831,36.9493,36.5748,36.5748,1046210.1645094,0
+EXPD.US,D,20140505,000000,36.2694,36.7517,36.0491,36.5748,1028698.4357608,0
+EXPD.US,D,20140506,000000,36.478,36.6755,36.2694,36.6193,1771527.4890002,0
+EXPD.US,D,20140507,000000,36.7141,37.0372,36.3752,36.8761,1445691.7325391,0
+EXPD.US,D,20140508,000000,37.052,39.4422,36.8663,38.545,3818388.7830917,0
+EXPD.US,D,20140509,000000,38.4028,38.5628,38.0648,38.4561,1653682.855383,0
+EXPD.US,D,20140512,000000,38.5006,39.1754,38.4818,38.9363,1608609.6107697,0
+EXPD.US,D,20140513,000000,38.8829,39.6734,38.7851,39.5914,1959921.0209358,0
+EXPD.US,D,20140514,000000,39.5044,39.7001,39.3088,39.6457,1751494.7109358,0
+EXPD.US,D,20140515,000000,39.54,40.8265,39.3364,40.7741,3597644.652448,0
+EXPD.US,D,20140516,000000,40.8344,41.5458,40.7445,41.0666,5070063.9608133,0
+EXPD.US,D,20140519,000000,40.9569,41.4648,40.8591,40.9935,2864767.216199,0
+EXPD.US,D,20140520,000000,40.8512,40.9569,40.364,40.4718,3011692.4724747,0
+EXPD.US,D,20140521,000000,40.6595,40.8344,40.1161,40.3463,1856643.0122899,0
+EXPD.US,D,20140522,000000,40.364,40.6398,40.2772,40.5439,1433867.7987144,0
+EXPD.US,D,20140523,000000,40.5686,40.784,40.3918,40.7346,1187530.6150399,0
+EXPD.US,D,20140527,000000,40.8344,40.8344,40.2772,40.534,1661171.1106573,0
+EXPD.US,D,20140528,000000,40.7939,41.1209,40.5222,41.0765,1989796.1131699,0
+EXPD.US,D,20140529,000000,40.784,40.8987,40.3176,40.6388,1644697.7587044,0
+EXPD.US,D,20140530,000000,40.5666,40.8433,40.4154,40.6842,1423774.4928825,0
+EXPD.US,D,20140602,000000,40.7445,41.033,40.6585,41.0143,1122053.1651847,0
+EXPD.US,D,20140603,000000,40.9085,40.9678,40.5064,40.5222,1026231.0257921,0
+EXPD.US,D,20140604,000000,40.4688,40.7544,40.4688,40.7168,1204334.911644,0
+EXPD.US,D,20140605,000000,40.701,41.2731,40.3612,40.8699,1899976.5203419,0
+EXPD.US,D,20140606,000000,41.0597,41.2286,40.9273,41.1209,2717150.7207893,0
+EXPD.US,D,20140609,000000,41.0429,41.1763,40.9273,40.9955,1707581.2906966,0
+EXPD.US,D,20140610,000000,40.7643,41.0241,40.7089,40.7346,1337261.3103777,0
+EXPD.US,D,20140611,000000,40.7168,40.7544,40.3088,40.379,1751227.5262632,0
+EXPD.US,D,20140612,000000,40.2998,40.3888,39.79,39.8849,1384668.3726234,0
+EXPD.US,D,20140613,000000,40.2258,40.2258,39.6379,39.9323,1838961.2569315,0
+EXPD.US,D,20140616,000000,39.9521,40.1922,39.7811,39.8611,1061061.1792267,0
+EXPD.US,D,20140617,000000,39.7623,39.9867,39.4768,39.6379,1341042.3783199,0
+EXPD.US,D,20140618,000000,39.6744,39.9521,39.4857,39.8443,1308867.8786005,0
+EXPD.US,D,20140619,000000,39.71,40.124,39.54,39.9047,1696976.8929721,0
+EXPD.US,D,20140620,000000,39.8611,40.1842,39.5924,39.7713,3980941.3065238,0
+EXPD.US,D,20140623,000000,39.8523,39.8947,39.3444,39.6379,970774.01322173,0
+EXPD.US,D,20140624,000000,39.6102,39.9421,39.2792,39.298,1180048.4321445,0
+EXPD.US,D,20140625,000000,39.3522,39.6556,39.2328,39.3522,1041807.6897907,0
+EXPD.US,D,20140626,000000,39.3444,39.4412,39.048,39.4136,839355.58858704,0
+EXPD.US,D,20140627,000000,39.3522,39.454,39.1379,39.4314,1399341.2642258,0
+EXPD.US,D,20140630,000000,39.4491,39.5756,39.1379,39.4768,990794.64652829,0
+EXPD.US,D,20140701,000000,39.4768,40.1289,39.3354,39.8078,1047946.8648811,0
+EXPD.US,D,20140702,000000,39.8078,40.0123,39.5845,39.8177,787855.7429477,0
+EXPD.US,D,20140703,000000,39.8177,40.1655,39.7347,40.0854,633216.54131443,0
+EXPD.US,D,20140707,000000,40.0301,40.0914,39.5706,40.0301,1021550.2337061,0
+EXPD.US,D,20140708,000000,39.9965,40.4066,39.9047,40.1111,1571116.7191776,0
+EXPD.US,D,20140709,000000,40.3176,40.3612,39.8078,40.12,890891.86849992,0
+EXPD.US,D,20140710,000000,39.7011,39.9421,39.3868,39.6467,864806.95277637,0
+EXPD.US,D,20140711,000000,39.6833,39.706,39.37,39.4956,1022581.5260598,0
+EXPD.US,D,20140714,000000,39.6912,39.8611,39.5222,39.6912,1014599.3839666,0
+EXPD.US,D,20140715,000000,39.6912,39.8177,39.3612,39.6912,1517603.8799255,0
+EXPD.US,D,20140716,000000,39.8443,40.282,39.8078,40.282,1226255.18749,0
+EXPD.US,D,20140717,000000,40.0301,40.0667,39.4768,39.4956,1068952.2356362,0
+EXPD.US,D,20140718,000000,39.5845,40.1111,39.3256,39.9689,1459879.8458909,0
+EXPD.US,D,20140721,000000,39.8177,40.0805,39.6556,39.8849,741756.2662965,0
+EXPD.US,D,20140722,000000,40.0123,40.45,40.0123,40.37,1154720.5396599,0
+EXPD.US,D,20140723,000000,40.3256,40.5923,40.1289,40.5222,894880.40938866,0
+EXPD.US,D,20140724,000000,40.6121,40.9273,40.5142,40.8433,1089061.9305003,0
+EXPD.US,D,20140725,000000,40.7346,40.8887,40.5746,40.6022,1047051.18899,0
+EXPD.US,D,20140728,000000,40.532,40.6487,39.8849,40.1013,1061824.2748446,0
+EXPD.US,D,20140729,000000,39.9609,40.0123,39.0223,39.0401,1658891.9444351,0
+EXPD.US,D,20140730,000000,39.2525,39.5311,38.9669,39.3612,1636770.2680215,0
+EXPD.US,D,20140731,000000,39.2011,39.37,38.5845,38.5994,1652467.3675354,0
+EXPD.US,D,20140801,000000,38.6636,39.0816,38.4758,38.8701,1327334.9949661,0
+EXPD.US,D,20140804,000000,38.9471,39.2525,38.7792,39.1724,2024526.0723524,0
+EXPD.US,D,20140805,000000,37.9205,38.1804,36.3752,37.0105,4856772.6632334,0
+EXPD.US,D,20140806,000000,36.2062,36.6519,35.7309,35.9296,4650343.1538358,0
+EXPD.US,D,20140807,000000,36.0709,36.1696,35.7755,36.0432,2457031.2610875,0
+EXPD.US,D,20140808,000000,36.0521,36.395,36.0521,36.3584,2553009.2582059,0
+EXPD.US,D,20140811,000000,36.5718,36.7141,36.4641,36.5985,1455128.2093842,0
+EXPD.US,D,20140812,000000,36.4829,36.7053,36.3318,36.5442,1491255.827782,0
+EXPD.US,D,20140813,000000,36.6607,36.6607,36.3821,36.4286,1272535.8234456,0
+EXPD.US,D,20140814,000000,36.4098,36.8574,36.4098,36.7773,1061444.751162,0
+EXPD.US,D,20140815,000000,37.0194,37.0194,36.1796,36.2942,1947276.3038934,0
+EXPD.US,D,20140818,000000,36.3752,36.9552,36.3752,36.9463,1137823.1332457,0
+EXPD.US,D,20140819,000000,37.0194,37.1588,36.7309,37.136,1139175.2496191,0
+EXPD.US,D,20140820,000000,37.3929,37.4088,36.8317,36.8574,1475019.2986071,0
+EXPD.US,D,20140821,000000,36.8653,37.0471,36.6519,36.6875,1293148.5136972,0
+EXPD.US,D,20140822,000000,36.7585,37.1449,36.5531,37.0283,1490163.8116391,0
+EXPD.US,D,20140825,000000,37.0985,37.4868,37.058,37.3484,1464421.9853246,0
+EXPD.US,D,20140826,000000,37.3306,37.5441,37.1785,37.224,1200439.4805653,0
+EXPD.US,D,20140827,000000,37.224,37.3168,36.8051,37.136,786149.40447055,0
+EXPD.US,D,20140828,000000,37.0619,37.1686,36.7585,36.8218,790363.63544257,0
+EXPD.US,D,20140829,000000,37.0016,37.0194,36.7269,36.9206,861667.53287359,0
+EXPD.US,D,20140902,000000,36.9552,37.3722,36.9552,37.2428,874351.72037895,0
+EXPD.US,D,20140903,000000,37.3128,37.5441,37.1627,37.4018,1460902.0296762,0
+EXPD.US,D,20140904,000000,37.5006,38.054,37.304,37.6883,1516733.5056133,0
+EXPD.US,D,20140905,000000,37.6271,38.1093,37.4295,38.0836,1463370.451708,0
+EXPD.US,D,20140908,000000,37.9749,38.0283,37.4591,37.5826,1520775.6858492,0
+EXPD.US,D,20140909,000000,37.5105,37.6271,37.3929,37.5105,996321.52341067,0
+EXPD.US,D,20140910,000000,37.1972,37.6014,37.1094,37.5352,1088631.80366,0
+EXPD.US,D,20140911,000000,37.385,38.0737,37.385,37.9927,1274153.1003653,0
+EXPD.US,D,20140912,000000,37.9018,38.0381,37.6705,37.9107,1388295.6069663,0
+EXPD.US,D,20140915,000000,38.0194,38.0638,37.4749,37.5273,1265943.2440625,0
+EXPD.US,D,20140916,000000,37.5105,37.6883,37.2338,37.6607,1180722.4662048,0
+EXPD.US,D,20140917,000000,37.8227,38.0935,37.5273,37.7763,1296838.4959556,0
+EXPD.US,D,20140918,000000,37.9482,37.9482,37.5975,37.8563,1151516.3477153,0
+EXPD.US,D,20140919,000000,38.0935,38.5994,37.2466,37.8603,5352820.2370739,0
+EXPD.US,D,20140922,000000,37.6795,37.9482,36.9068,37.0016,1391751.8026362,0
+EXPD.US,D,20140923,000000,36.8475,36.8475,36.5896,36.7773,1503412.7303842,0
+EXPD.US,D,20140924,000000,36.7053,37.053,36.5274,37.053,1097125.0376458,0
+EXPD.US,D,20140925,000000,36.9206,36.9206,36.2843,36.3821,1168131.3885097,0
+EXPD.US,D,20140926,000000,36.3673,36.7309,36.303,36.6341,1040861.410742,0
+EXPD.US,D,20140929,000000,36.3821,36.5807,36.2062,36.5619,1245191.9011589,0
+EXPD.US,D,20140930,000000,36.5619,36.7497,36.2566,36.2744,932544.33965373,0
+EXPD.US,D,20141001,000000,36.2062,36.2744,35.4998,35.5265,1323074.209089,0
+EXPD.US,D,20141002,000000,35.5531,35.974,35.3733,35.9286,1463930.122632,0
+EXPD.US,D,20141003,000000,36.2062,36.222,35.8821,36.1025,1540186.0450741,0
+EXPD.US,D,20141006,000000,36.2646,36.4641,35.7665,36.0976,1182167.6923884,0
+EXPD.US,D,20141007,000000,35.8821,35.9543,35.1866,35.2044,1876422.7745659,0
+EXPD.US,D,20141008,000000,35.1944,35.3022,34.6865,35.2744,2600768.5184291,0
+EXPD.US,D,20141009,000000,35.1866,35.3852,34.4257,34.4811,1683021.5541457,0
+EXPD.US,D,20141010,000000,34.406,34.8091,34.1204,34.2814,1416514.963881,0
+EXPD.US,D,20141013,000000,34.2548,34.8832,34.0957,34.156,3290545.2211514,0
+EXPD.US,D,20141014,000000,34.4445,35.4256,34.4,35.061,2243425.2118669,0
+EXPD.US,D,20141015,000000,34.8635,35.5531,34.5225,35.3584,2264102.6741602,0
+EXPD.US,D,20141016,000000,34.8635,35.481,34.7933,35.0522,1826392.4446256,0
+EXPD.US,D,20141017,000000,35.3584,35.5265,35.0788,35.399,1671108.5587635,0
+EXPD.US,D,20141020,000000,35.3733,35.6509,35.231,35.6321,1060999.4433744,0
+EXPD.US,D,20141021,000000,35.7487,36.5175,35.6233,36.5086,1178995.8864646,0
+EXPD.US,D,20141022,000000,36.5619,36.6607,36.1164,36.1322,2097912.7957537,0
+EXPD.US,D,20141023,000000,36.4286,36.8919,36.4286,36.5896,1110755.5041999,0
+EXPD.US,D,20141024,000000,36.8149,36.8475,36.3584,36.5807,1419949.9062246,0
+EXPD.US,D,20141027,000000,36.4552,36.974,36.2646,36.9117,1323295.8509197,0
+EXPD.US,D,20141028,000000,37.0985,37.6607,37.0886,37.6557,988868.69034679,0
+EXPD.US,D,20141029,000000,37.7941,38.1982,37.0698,37.5184,1041473.70895,0
+EXPD.US,D,20141030,000000,37.0797,37.6705,36.9285,37.3128,1445144.2063729,0
+EXPD.US,D,20141031,000000,38.0638,38.1438,37.5826,38.136,1450921.0628543,0
+EXPD.US,D,20141103,000000,38.1616,38.3148,37.635,38.1706,1480387.2815744,0
+EXPD.US,D,20141104,000000,38.4393,40.1526,38.4393,39.6833,2751286.5989005,0
+EXPD.US,D,20141105,000000,39.0401,39.37,38.5845,38.8603,3130548.1571825,0
+EXPD.US,D,20141106,000000,38.9847,39.4956,38.8503,39.3522,1261526.6004597,0
+EXPD.US,D,20141107,000000,39.3522,39.6191,39.1102,39.5509,1407600.7116231,0
+EXPD.US,D,20141110,000000,39.459,39.6102,39.0914,39.6013,900872.83532174,0
+EXPD.US,D,20141111,000000,39.6556,39.7435,39.2426,39.5657,899540.96021147,0
+EXPD.US,D,20141112,000000,39.4491,39.6467,39.2258,39.2525,967897.72973891,0
+EXPD.US,D,20141113,000000,39.3868,39.4491,38.879,39.2426,995708.21313952,0
+EXPD.US,D,20141114,000000,39.2525,39.5044,39.0727,39.2614,827126.82950085,0
+EXPD.US,D,20141117,000000,39.0914,39.3354,38.9471,39.2169,1090790.5343668,0
+EXPD.US,D,20141118,000000,39.1724,39.4857,39.1003,39.2614,1047890.1893445,0
+EXPD.US,D,20141119,000000,39.209,39.289,38.9403,39.0914,965491.0435594,0
+EXPD.US,D,20141120,000000,38.9749,39.4679,38.9313,39.3158,789880.88131825,0
+EXPD.US,D,20141121,000000,39.6645,39.9243,39.4768,39.79,2160397.5748634,0
+EXPD.US,D,20141124,000000,39.7267,39.9421,39.6379,39.7435,1450604.2870871,0
+EXPD.US,D,20141125,000000,39.9243,40.9371,39.8177,40.6309,2146226.6665853,0
+EXPD.US,D,20141126,000000,40.5666,40.8719,40.5133,40.6842,1043762.9958037,0
+EXPD.US,D,20141128,000000,41.1516,42.527,41.0073,42.1515,1994981.9247695,0
+EXPD.US,D,20141201,000000,42.1229,42.1317,40.8809,40.8907,2034731.7171944,0
+EXPD.US,D,20141202,000000,41.0172,41.2958,40.7178,40.8275,1072248.5253278,0
+EXPD.US,D,20141203,000000,40.9609,41.4134,40.8354,41.1615,1511453.5721404,0
+EXPD.US,D,20141204,000000,40.9885,41.1615,40.6931,40.9707,1124379.898375,0
+EXPD.US,D,20141205,000000,40.9293,41.37,40.9193,41.0172,1288462.6612956,0
+EXPD.US,D,20141208,000000,40.952,41.1071,40.5261,40.7356,1157412.6276488,0
+EXPD.US,D,20141209,000000,40.4955,40.4955,39.9471,40.2139,2095741.9202891,0
+EXPD.US,D,20141210,000000,40.125,40.3156,39.7287,39.7653,1355329.6738607,0
+EXPD.US,D,20141211,000000,39.8651,40.6931,39.8651,40.1991,1214865.4287582,0
+EXPD.US,D,20141212,000000,39.8473,40.6714,39.8473,40.2139,1804485.3256006,0
+EXPD.US,D,20141215,000000,40.3414,41.3858,40.3108,40.9471,2428937.400004,0
+EXPD.US,D,20141216,000000,40.8531,41.116,39.8019,39.8473,1899183.0628294,0
+EXPD.US,D,20141217,000000,39.3108,39.4778,37.7843,38.9591,4078919.1404338,0
+EXPD.US,D,20141218,000000,39.298,39.3948,39.0559,39.3522,1640180.9208494,0
+EXPD.US,D,20141219,000000,39.288,39.9185,39.2702,39.37,4488379.6511591,0
+EXPD.US,D,20141222,000000,39.4324,40.0973,39.3612,40.0815,1393352.8865453,0
+EXPD.US,D,20141223,000000,40.3502,40.45,39.9817,40.1348,785065.48483293,0
+EXPD.US,D,20141224,000000,40.3156,40.6309,40.2326,40.2969,464425.66060293,0
+EXPD.US,D,20141226,000000,40.369,40.5666,40.1803,40.2604,407742.02749032,0
+EXPD.US,D,20141229,000000,40.2139,40.369,39.9817,40.2228,557455.5177545,0
+EXPD.US,D,20141230,000000,39.8217,40.3868,39.8217,40.209,749476.28403295,0
+EXPD.US,D,20141231,000000,40.4322,40.6842,40.1615,40.1615,1004282.4121777,0
+EXPD.US,D,20150102,000000,40.5054,40.5054,39.4036,39.9916,1252110.3648776,0
+EXPD.US,D,20150105,000000,39.9085,39.956,38.6389,38.7466,1273870.7347455,0
+EXPD.US,D,20150106,000000,38.7308,39.0381,38.1814,38.3078,1273007.4448753,0
+EXPD.US,D,20150107,000000,38.4245,38.4422,37.964,38.3168,1099136.0071323,0
+EXPD.US,D,20150108,000000,38.6685,39.3948,38.5697,39.3612,1026814.9862317,0
+EXPD.US,D,20150109,000000,39.3158,39.3522,38.8929,39.126,882105.13619947,0
+EXPD.US,D,20150112,000000,39.208,39.3948,38.629,39.2604,1291421.933957,0
+EXPD.US,D,20150113,000000,39.541,40.0351,39.0104,39.374,1036886.0266742,0
+EXPD.US,D,20150114,000000,39.046,39.2792,38.5786,39.1636,821053.43851547,0
+EXPD.US,D,20150115,000000,39.2001,39.37,38.6685,38.8751,899520.71894839,0
+EXPD.US,D,20150116,000000,38.7466,39.0707,38.379,39.046,901511.44717173,0
+EXPD.US,D,20150120,000000,39.1814,39.4036,38.7308,39.216,779024.47986847,0
+EXPD.US,D,20150121,000000,39.0282,39.3542,38.8099,39.1359,963166.33449535,0
+EXPD.US,D,20150122,000000,39.4136,40.3058,39.1556,40.2969,1759495.0701658,0
+EXPD.US,D,20150123,000000,39.8731,40.1447,39.6121,39.8731,1032557.4325659,0
+EXPD.US,D,20150126,000000,40.1447,40.9609,40.0973,40.7277,1762740.7566998,0
+EXPD.US,D,20150127,000000,40.3156,40.6022,39.6665,40.2969,1245416.5791791,0
+EXPD.US,D,20150128,000000,40.3246,40.9391,39.8019,39.9085,1424584.1434055,0
+EXPD.US,D,20150129,000000,39.7742,40.204,39.621,40.121,1622028.5561246,0
+EXPD.US,D,20150130,000000,39.8019,40.3246,38.9639,39.3256,7756900.3539597,0
+EXPD.US,D,20150202,000000,39.5232,39.8117,39.0559,39.6398,1402372.3933712,0
+EXPD.US,D,20150203,000000,39.8651,40.0627,39.5212,39.8889,1100235.1077171,0
+EXPD.US,D,20150204,000000,39.8404,39.8839,39.212,39.6764,1166347.1211696,0
+EXPD.US,D,20150205,000000,39.9738,40.3414,39.8019,40.3414,1034854.8159248,0
+EXPD.US,D,20150206,000000,40.3246,40.7939,40.204,40.5449,1219683.861433,0
+EXPD.US,D,20150209,000000,40.3156,40.5054,40.0894,40.2416,851080.34022269,0
+EXPD.US,D,20150210,000000,40.4412,40.622,40.0538,40.5054,608804.56598395,0
+EXPD.US,D,20150211,000000,40.4412,40.7553,40.4234,40.5834,1029275.3117584,0
+EXPD.US,D,20150212,000000,40.9007,40.9007,40.4412,40.8028,786143.33209163,0
+EXPD.US,D,20150213,000000,40.8275,41.282,40.7356,41.2425,886425.63380263,0
+EXPD.US,D,20150217,000000,41.0705,41.4766,40.7395,41.287,1142207.3908275,0
+EXPD.US,D,20150218,000000,41.2148,41.2188,40.8117,41.0498,730423.18310133,0
+EXPD.US,D,20150219,000000,41.0271,41.5656,40.9293,41.0617,867965.60187908,0
+EXPD.US,D,20150220,000000,41.0271,41.0883,40.7356,40.9659,1097660.4190541,0
+EXPD.US,D,20150223,000000,41.0795,41.0972,40.6664,40.9391,1969299.8101811,0
+EXPD.US,D,20150224,000000,41.0547,43.36,40.9391,43.1011,3070027.7926542,0
+EXPD.US,D,20150225,000000,42.9875,43.6544,42.7621,43.36,2098913.7262128,0
+EXPD.US,D,20150226,000000,43.2137,44.1326,43.024,43.9261,1817153.3200954,0
+EXPD.US,D,20150227,000000,43.9261,44.0693,43.4074,43.4854,1442943.9810768,0
+EXPD.US,D,20150302,000000,43.3303,43.8165,43.1603,43.437,1434322.2150704,0
+EXPD.US,D,20150303,000000,43.186,43.3303,42.9617,43.2858,1975927.8117748,0
+EXPD.US,D,20150304,000000,43.0695,43.2947,42.772,43.2048,1053553.6947526,0
+EXPD.US,D,20150305,000000,43.3036,43.3036,42.9065,43.186,732433.14052459,0
+EXPD.US,D,20150306,000000,42.7819,43.0605,42.4658,42.9065,1434545.8810274,0
+EXPD.US,D,20150309,000000,42.9697,43.2414,42.8273,43.0605,1265375.4766332,0
+EXPD.US,D,20150310,000000,42.5626,42.8273,42.4944,42.5042,1280483.5553917,0
+EXPD.US,D,20150311,000000,42.5142,43.2226,42.3768,42.8363,2001919.6176882,0
+EXPD.US,D,20150312,000000,42.9875,43.5556,42.8807,43.4468,1196064.3315519,0
+EXPD.US,D,20150313,000000,43.186,43.7265,43.0882,43.2493,1072102.7882337,0
+EXPD.US,D,20150316,000000,43.5457,44.3302,43.3836,44.1326,1306140.3684013,0
+EXPD.US,D,20150317,000000,43.8787,44.1415,43.6732,43.854,942922.03523182,0
+EXPD.US,D,20150318,000000,43.854,44.3747,43.5556,44.2858,1394002.6310901,0
+EXPD.US,D,20150319,000000,44.1771,44.3401,43.9795,43.9973,1040671.1428691,0
+EXPD.US,D,20150320,000000,44.2225,44.5466,43.9883,44.3569,1827087.7320122,0
+EXPD.US,D,20150323,000000,44.4448,44.5733,44.2038,44.2581,1103759.1116184,0
+EXPD.US,D,20150324,000000,44.3204,44.5466,44.1692,44.4034,882386.4897562,0
+EXPD.US,D,20150325,000000,44.3668,44.4646,43.36,43.3688,1185402.2462276,0
+EXPD.US,D,20150326,000000,43.2315,43.4192,42.9697,43.268,968468.5333576,0
+EXPD.US,D,20150327,000000,43.186,43.4114,43.0605,43.186,785083.70196969,0
+EXPD.US,D,20150330,000000,43.3926,43.771,43.2137,43.61,979353.27257568,0
+EXPD.US,D,20150331,000000,43.35,43.5635,43.1603,43.3758,725934.68301466,0
+EXPD.US,D,20150401,000000,43.1771,43.3303,42.6989,43.0882,982911.68662409,0
+EXPD.US,D,20150402,000000,43.0971,43.4114,42.3402,42.3502,1523961.6606571,0
+EXPD.US,D,20150406,000000,41.9885,42.447,41.6377,42.2335,1347457.8466512,0
+EXPD.US,D,20150407,000000,42.359,42.531,41.8195,41.9213,1629237.4819685,0
+EXPD.US,D,20150408,000000,41.9163,42.0883,41.6278,41.9885,1120643.3612116,0
+EXPD.US,D,20150409,000000,41.8452,42.2948,41.7375,41.9885,680208.65766719,0
+EXPD.US,D,20150410,000000,41.9451,42.2602,41.8897,42.197,726214.01244508,0
+EXPD.US,D,20150413,000000,42.0981,42.6001,41.9539,42.0527,1326688.2866109,0
+EXPD.US,D,20150414,000000,41.9361,42.1792,41.5132,42.1416,996571.50300963,0
+EXPD.US,D,20150415,000000,42.0883,42.3136,41.6476,42.0339,1080475.5867043,0
+EXPD.US,D,20150416,000000,41.9707,42.1792,41.7089,41.7731,874043.04111707,0
+EXPD.US,D,20150417,000000,41.4578,41.6209,40.7553,41.0547,1625039.4440069,0
+EXPD.US,D,20150420,000000,41.3038,42.1644,41.2059,41.9263,1559311.0024896,0
+EXPD.US,D,20150421,000000,42.1881,42.4212,41.6842,42.2414,1272258.5181416,0
+EXPD.US,D,20150422,000000,42.3136,42.3136,41.6931,41.9707,916452.53550985,0
+EXPD.US,D,20150423,000000,41.7543,42.276,41.5834,42.0171,754205.65515021,0
+EXPD.US,D,20150424,000000,41.9707,41.9885,41.6022,41.8275,851721.98826214,0
+EXPD.US,D,20150427,000000,41.9263,42.0429,41.5034,41.7543,706665.00056814,0
+EXPD.US,D,20150428,000000,41.6278,42.0073,41.4214,41.9885,901181.51458363,0
+EXPD.US,D,20150429,000000,41.8007,41.9885,41.36,41.5656,1174295.8651789,0
+EXPD.US,D,20150430,000000,41.4578,41.5221,40.9707,41.2622,1547507.3099279,0
+EXPD.US,D,20150501,000000,41.37,41.8897,41.3413,41.8195,941145.86439707,0
+EXPD.US,D,20150504,000000,41.7909,42.3214,41.7089,42.3136,1027007.278231,0
+EXPD.US,D,20150505,000000,42.2335,42.5398,41.8729,42.0527,1899063.6393773,0
+EXPD.US,D,20150506,000000,43.4568,44.2127,43.1248,43.3125,3221565.0207214,0
+EXPD.US,D,20150507,000000,43.3125,44.186,43.105,43.2947,2119054.7950346,0
+EXPD.US,D,20150508,000000,43.6287,44.1227,43.2315,43.268,1338794.5860555,0
+EXPD.US,D,20150511,000000,43.2226,43.6287,43.0695,43.1603,1053888.6876565,0
+EXPD.US,D,20150512,000000,43.0339,43.0339,42.523,42.9617,1391075.7444495,0
+EXPD.US,D,20150513,000000,42.9439,43.1505,42.2859,42.3502,1805209.9628186,0
+EXPD.US,D,20150514,000000,42.5398,42.8441,42.3768,42.8195,960471.21031703,0
+EXPD.US,D,20150515,000000,42.9697,43.0605,42.7444,42.9439,826971.98383833,0
+EXPD.US,D,20150518,000000,42.8195,43.2858,42.6752,43.1683,1047818.3328606,0
+EXPD.US,D,20150519,000000,43.1406,43.2048,42.6298,42.7266,1148195.768508,0
+EXPD.US,D,20150520,000000,42.7533,42.8273,42.3866,42.5556,1301046.6545487,0
+EXPD.US,D,20150521,000000,42.5626,42.6298,42.3502,42.5556,740209.83379764,0
+EXPD.US,D,20150522,000000,42.4845,42.531,42.0251,42.1416,589478.20800083,0
+EXPD.US,D,20150526,000000,42.1416,42.2236,41.8007,41.8729,1494636.1187153,0
+EXPD.US,D,20150527,000000,42.0339,42.3689,41.612,42.2948,1920279.5192684,0
+EXPD.US,D,20150528,000000,42.2681,42.3214,41.6565,41.7138,1523015.3816084,0
+EXPD.US,D,20150529,000000,41.6061,41.9777,41.4796,41.5873,1998923.9107532,0
+EXPD.US,D,20150601,000000,41.6891,42.1683,41.5873,42.0458,2525441.6699622,0
+EXPD.US,D,20150602,000000,41.9431,42.4094,41.7503,42.196,1538775.2290378,0
+EXPD.US,D,20150603,000000,42.5062,43.9291,42.2326,43.8382,2541671.114695,0
+EXPD.US,D,20150604,000000,43.5644,43.8915,43.0853,43.1475,1791812.2707899,0
+EXPD.US,D,20150605,000000,43.0951,43.7107,43.0951,43.4934,1718733.2145873,0
+EXPD.US,D,20150608,000000,43.4114,43.4666,42.438,42.448,1691287.073922,0
+EXPD.US,D,20150609,000000,42.2602,42.6871,42.2513,42.448,1103345.1777884,0
+EXPD.US,D,20150610,000000,42.6871,43.2117,42.4134,43.1119,2195947.3052004,0
+EXPD.US,D,20150611,000000,43.1307,43.8293,43.0398,43.8194,1593918.5020305,0
+EXPD.US,D,20150612,000000,43.602,43.8915,43.4468,43.6376,1415949.2205781,0
+EXPD.US,D,20150615,000000,43.3392,43.522,42.9401,43.5122,1017813.6965427,0
+EXPD.US,D,20150616,000000,43.3748,43.5467,43.0853,43.2838,838810.08654719,0
+EXPD.US,D,20150617,000000,43.1376,43.3916,42.7661,43.3748,1170807.283488,0
+EXPD.US,D,20150618,000000,43.5122,44.0833,43.3036,43.9291,1130024.1745833,0
+EXPD.US,D,20150619,000000,44.0189,44.0457,43.4568,43.5832,1677620.1730944,0
+EXPD.US,D,20150622,000000,43.6198,44.0367,43.6198,43.8817,862728.17505866,0
+EXPD.US,D,20150623,000000,43.9745,44.1563,43.4192,43.4766,1061510.535267,0
+EXPD.US,D,20150624,000000,43.5388,43.6564,42.5162,42.6782,1276070.9600416,0
+EXPD.US,D,20150625,000000,42.776,42.8847,42.4222,42.5162,817094.24745818,0
+EXPD.US,D,20150626,000000,42.6782,42.8135,42.438,42.613,953775.40049213,0
+EXPD.US,D,20150629,000000,42.4302,42.533,41.615,41.6318,912661.34693609,0
+EXPD.US,D,20150630,000000,41.9133,42.1871,41.615,41.8284,998513.65220159,0
+EXPD.US,D,20150701,000000,42.2414,42.2414,41.8591,42.0053,1198913.2893295,0
+EXPD.US,D,20150702,000000,41.9954,42.2326,41.5962,41.8877,1129251.970397,0
+EXPD.US,D,20150706,000000,41.4698,41.7405,41.0439,41.1437,1379902.5672326,0
+EXPD.US,D,20150707,000000,41.3334,41.4796,40.6269,41.1249,1635512.2735214,0
+EXPD.US,D,20150708,000000,40.8601,41.0705,40.1082,40.3186,2580580.8947022,0
+EXPD.US,D,20150709,000000,40.8167,40.9697,40.5261,40.5716,1370314.2809145,0
+EXPD.US,D,20150710,000000,40.8789,41.116,40.8512,40.9787,805192.38477063,0
+EXPD.US,D,20150713,000000,41.1802,41.7049,41.035,41.6516,1351795.549328,0
+EXPD.US,D,20150714,000000,41.6061,41.6792,41.2968,41.442,1461049.7908966,0
+EXPD.US,D,20150715,000000,41.4964,41.6209,40.9125,40.9461,1058993.5342037,0
+EXPD.US,D,20150716,000000,40.9965,41.2534,40.6901,40.8887,1129141.6555132,0
+EXPD.US,D,20150717,000000,40.9371,40.9787,40.5983,40.6635,948044.0868527,0
+EXPD.US,D,20150720,000000,40.6813,40.8789,40.5004,40.8087,936139.18797569,0
+EXPD.US,D,20150721,000000,40.8167,41.6318,40.8167,41.5063,1770650.030246,0
+EXPD.US,D,20150722,000000,41.4322,41.7237,41.0439,41.0705,1008775.9725802,0
+EXPD.US,D,20150723,000000,41.1348,41.2346,40.282,40.3908,941426.20589064,0
+EXPD.US,D,20150724,000000,40.6358,40.7919,40.0261,40.1546,1008225.4102245,0
+EXPD.US,D,20150727,000000,40.0173,40.3186,39.8463,40.291,1100263.4454855,0
+EXPD.US,D,20150728,000000,40.618,41.3245,40.5004,41.1071,2473993.4395436,0
+EXPD.US,D,20150729,000000,41.1615,42.5162,41.0705,42.3402,3368502.4217549,0
+EXPD.US,D,20150730,000000,42.0863,42.438,42.0053,42.3502,1221950.8828972,0
+EXPD.US,D,20150731,000000,42.4668,42.857,42.2513,42.524,1960896.649816,0
+EXPD.US,D,20150803,000000,42.4302,42.9855,42.114,42.7108,2805610.1007387,0
+EXPD.US,D,20150804,000000,40.4442,43.9201,40.4442,43.2562,5124234.6411153,0
+EXPD.US,D,20150805,000000,43.522,44.6276,43.4192,44.0367,3277089.841523,0
+EXPD.US,D,20150806,000000,44.2828,44.3273,43.2522,43.5022,1789996.6294921,0
+EXPD.US,D,20150807,000000,43.4854,43.684,43.1307,43.5922,1500156.9232188,0
+EXPD.US,D,20150810,000000,43.9923,44.435,43.8629,44.1998,1298777.6089581,0
+EXPD.US,D,20150811,000000,43.6662,44.2453,43.5644,44.1909,2209820.6669113,0
+EXPD.US,D,20150812,000000,43.7107,44.0833,43.4192,44.0013,1551193.2439338,0
+EXPD.US,D,20150813,000000,43.9103,44.4528,43.6752,44.1998,1406247.5831867,0
+EXPD.US,D,20150814,000000,44.3085,44.8193,44.0911,44.7087,1102908.9785692,0
+EXPD.US,D,20150817,000000,44.355,44.7008,43.9923,44.681,903842.22861471,0
+EXPD.US,D,20150818,000000,44.6909,45.2521,44.6376,45.0535,1688973.4975527,0
+EXPD.US,D,20150819,000000,44.681,45.3618,44.2354,45.1711,2814476.7860283,0
+EXPD.US,D,20150820,000000,45.1435,45.4349,44.7818,44.9073,2880390.4351027,0
+EXPD.US,D,20150821,000000,44.5378,44.8895,43.7285,43.7285,2722217.1089367,0
+EXPD.US,D,20150824,000000,41.7593,43.2394,40.8601,42.4044,3466232.3001923,0
+EXPD.US,D,20150825,000000,43.4934,43.9201,42.8234,43.0853,4165061.9078245,0
+EXPD.US,D,20150826,000000,44.0189,44.5012,43.3293,44.4014,2683530.9948864,0
+EXPD.US,D,20150827,000000,44.6909,45.3539,44.4814,45.2897,2424172.6066762,0
+EXPD.US,D,20150828,000000,44.9171,45.1167,44.5288,45.0535,1832928.3484723,0
+EXPD.US,D,20150831,000000,44.6454,44.9903,44.4212,44.426,1521101.5701847,0
+EXPD.US,D,20150901,000000,43.4766,44.0733,43.3748,43.5644,2520948.1095597,0
+EXPD.US,D,20150902,000000,44.2265,45.2521,43.9745,45.2521,2983894.133832,0
+EXPD.US,D,20150903,000000,45.3618,45.427,44.4528,44.5378,2455474.7079572,0
+EXPD.US,D,20150904,000000,44.0733,44.101,43.0398,43.4192,3089269.1373324,0
+EXPD.US,D,20150908,000000,44.0733,44.345,43.2838,44.3273,2555449.3424694,0
+EXPD.US,D,20150909,000000,44.599,44.7442,43.7739,43.8569,1567724.2834863,0
+EXPD.US,D,20150910,000000,43.5556,44.1741,43.5556,43.9005,1343989.5062235,0
+EXPD.US,D,20150911,000000,43.7463,44.4912,43.6109,44.4814,2047976.587687,0
+EXPD.US,D,20150914,000000,44.4014,44.6376,43.9489,44.2186,1511731.8895077,0
+EXPD.US,D,20150915,000000,44.3085,44.8974,44.0645,44.7264,1389713.5074446,0
+EXPD.US,D,20150916,000000,44.6079,44.6544,44.1475,44.3372,1547224.9443081,0
+EXPD.US,D,20150917,000000,44.355,44.6622,43.9489,44.1741,1240376.5046736,0
+EXPD.US,D,20150918,000000,43.5832,43.5832,42.2602,42.3778,4108406.6124801,0
+EXPD.US,D,20150921,000000,42.4766,43.1031,42.3502,42.9401,1520880.9404172,0
+EXPD.US,D,20150922,000000,42.6416,42.9499,41.7593,41.9431,1809339.1804857,0
+EXPD.US,D,20150923,000000,41.7968,42.0695,41.5389,41.7454,1413936.2269654,0
+EXPD.US,D,20150924,000000,41.198,41.9855,41.1516,41.7326,2007076.0794563,0
+EXPD.US,D,20150925,000000,41.9509,42.8412,41.8689,42.4766,2036842.880933,0
+EXPD.US,D,20150928,000000,42.3304,42.9213,41.7593,41.8067,2180940.4327573,0
+EXPD.US,D,20150929,000000,41.779,42.2859,41.4234,42.2138,1181611.0576538,0
+EXPD.US,D,20150930,000000,42.7019,42.7947,42.2948,42.6871,1645655.1704479,0
+EXPD.US,D,20151001,000000,42.8234,43.4114,42.5488,43.3293,2592152.8248017,0
+EXPD.US,D,20151002,000000,42.8234,43.4934,42.5162,43.4934,1625043.4922595,0
+EXPD.US,D,20151005,000000,43.7374,44.7264,43.5467,44.2265,1871699.4758275,0
+EXPD.US,D,20151006,000000,44.1287,44.3915,43.7552,44.345,1402720.543096,0
+EXPD.US,D,20151007,000000,44.5378,44.9349,44.3372,44.7008,2180729.9236213,0
+EXPD.US,D,20151008,000000,44.6276,44.8895,44.2354,44.8539,1445597.6106658,0
+EXPD.US,D,20151009,000000,44.9171,45.4616,44.3372,45.3341,1474584.111451,0
+EXPD.US,D,20151012,000000,45.3707,45.9141,45.0269,45.6355,1457522.7508059,0
+EXPD.US,D,20151013,000000,45.4794,45.923,45.1167,45.1533,1184256.5907377,0
+EXPD.US,D,20151014,000000,45.3074,45.6523,44.9991,45.5416,1239549.649077,0
+EXPD.US,D,20151015,000000,45.6622,46.1236,45.427,46.0159,1391696.1391627,0
+EXPD.US,D,20151016,000000,44.763,46.1147,44.5288,45.344,1343089.7820799,0
+EXPD.US,D,20151019,000000,45.2255,45.4892,45.1909,45.3539,1108978.321302,0
+EXPD.US,D,20151020,000000,45.3786,45.6256,45.2719,45.6068,1487719.679123,0
+EXPD.US,D,20151021,000000,45.9072,46.2047,45.4616,45.5258,871325.65154938,0
+EXPD.US,D,20151022,000000,45.9319,46.7154,45.9319,46.2975,2365092.4080157,0
+EXPD.US,D,20151023,000000,46.667,46.8123,46.2047,46.7056,1123298.0028638,0
+EXPD.US,D,20151026,000000,46.7056,46.9951,46.5772,46.8696,1179623.36562,0
+EXPD.US,D,20151027,000000,46.4141,46.5336,45.589,45.7778,2102315.2704724,0
+EXPD.US,D,20151028,000000,45.9319,45.9319,44.7008,44.8895,2444342.0132665,0
+EXPD.US,D,20151029,000000,44.6376,45.5348,44.4212,45.4616,2279669.2175274,0
+EXPD.US,D,20151030,000000,45.5792,45.7234,44.7087,45.1711,2701715.7456322,0
+EXPD.US,D,20151102,000000,45.4172,46.1433,45.3154,46.0881,3212743.8782736,0
+EXPD.US,D,20151103,000000,44.7818,45.8717,44.5012,45.1355,2753058.7214827,0
+EXPD.US,D,20151104,000000,44.9349,45.0437,44.3915,44.5288,2272668.7766932,0
+EXPD.US,D,20151105,000000,44.7541,45.0437,44.2453,44.5892,1246199.91606,0
+EXPD.US,D,20151106,000000,44.4814,44.9449,44.1563,44.8974,1119772.9868994,0
+EXPD.US,D,20151109,000000,44.7442,44.763,43.9825,44.4112,1862703.2464542,0
+EXPD.US,D,20151110,000000,44.599,45.5416,44.5644,44.9903,1493214.1699844,0
+EXPD.US,D,20151111,000000,45.1533,45.6168,44.9073,45.0269,1246530.8607112,0
+EXPD.US,D,20151112,000000,44.9449,44.9991,44.0457,44.1287,935808.24332443,0
+EXPD.US,D,20151113,000000,44.0733,44.4626,43.4192,43.602,1391586.8363421,0
+EXPD.US,D,20151116,000000,43.5556,43.9825,43.1752,43.9489,1029719.6074828,0
+EXPD.US,D,20151117,000000,44.1287,44.7442,43.8629,44.4814,1884841.1158783,0
+EXPD.US,D,20151118,000000,44.426,44.9449,44.3372,44.8974,1146556.226199,0
+EXPD.US,D,20151119,000000,44.7996,45.3154,44.4528,44.681,1413230.8189472,0
+EXPD.US,D,20151120,000000,44.9349,45.1257,44.435,44.6079,1752902.4907827,0
+EXPD.US,D,20151123,000000,44.7541,44.8539,44.3006,44.5288,1220076.5419366,0
+EXPD.US,D,20151124,000000,44.3273,44.8095,44.3273,44.6622,1425755.1004743,0
+EXPD.US,D,20151125,000000,44.7008,44.7996,44.4212,44.6079,840464.80980349,0
+EXPD.US,D,20151127,000000,44.7828,45.504,44.7176,45.2304,722963.26559539,0
+EXPD.US,D,20151130,000000,45.1207,45.3134,44.3253,44.3628,1788431.9798565,0
+EXPD.US,D,20151201,000000,44.4804,44.9478,44.0051,44.7018,1832777.5510624,0
+EXPD.US,D,20151202,000000,44.509,44.599,43.0645,43.1732,2163233.3758201,0
+EXPD.US,D,20151203,000000,43.1287,43.7868,42.441,42.5685,2338422.5197893,0
+EXPD.US,D,20151204,000000,42.7444,43.851,42.5784,43.7137,2390120.7298068,0
+EXPD.US,D,20151207,000000,43.5398,43.7492,42.7355,43.1099,1987790.2039993,0
+EXPD.US,D,20151208,000000,42.6169,43.2473,42.2236,42.6643,2997980.0288052,0
+EXPD.US,D,20151209,000000,42.451,43.1357,42.1584,42.3046,2846501.500401,0
+EXPD.US,D,20151210,000000,42.4598,43.3392,42.0241,42.8541,2468790.4228705,0
+EXPD.US,D,20151211,000000,42.277,42.8729,42.0497,42.5872,2964344.1098919,0
+EXPD.US,D,20151214,000000,42.7256,42.8195,42.1584,42.7256,2103708.8814351,0
+EXPD.US,D,20151215,000000,42.8897,43.2019,42.362,42.5586,1873340.0301996,0
+EXPD.US,D,20151216,000000,42.9371,43.3026,42.441,43.0833,1591372.1511357,0
+EXPD.US,D,20151217,000000,43.2107,43.2206,42.3234,42.3234,1499242.0181279,0
+EXPD.US,D,20151218,000000,41.9767,42.114,40.8789,41.3176,10400150.223265,0
+EXPD.US,D,20151221,000000,41.6377,41.6377,40.9797,41.3472,1796200.5766243,0
+EXPD.US,D,20151222,000000,41.6763,42.1782,41.2464,42.0409,1324711.7272717,0
+EXPD.US,D,20151223,000000,42.1871,42.2681,41.6377,41.8857,1393325.5608402,0
+EXPD.US,D,20151224,000000,41.8571,42.1683,41.5834,41.9677,389576.5059445,0
+EXPD.US,D,20151228,000000,41.7661,41.8857,41.3916,41.8759,725159.44263892,0
+EXPD.US,D,20151229,000000,42.1505,42.1505,41.53,41.7385,1220008.7337053,0
+EXPD.US,D,20151230,000000,41.7019,42.0863,41.5834,41.6575,689489.27678665,0
+EXPD.US,D,20151231,000000,41.612,41.6763,41.2188,41.2188,634668.85194,0
+EXPD.US,D,20160104,000000,40.533,40.6427,39.7445,40.45,2025924.7436309,0
+EXPD.US,D,20160105,000000,40.2682,40.8186,39.9757,40.7149,2300292.0284104,0
+EXPD.US,D,20160106,000000,40.2119,40.5142,39.8117,39.8809,1254892.5264872,0
+EXPD.US,D,20160107,000000,37.8919,39.2525,37.0155,38.9887,4749642.7422245,0
+EXPD.US,D,20160108,000000,38.9887,39.5736,38.8929,39.0974,2494185.1115232,0
+EXPD.US,D,20160111,000000,39.299,39.6645,38.7585,39.289,2782572.507171,0
+EXPD.US,D,20160112,000000,39.5736,39.8068,39.1072,39.7545,1519091.6127614,0
+EXPD.US,D,20160113,000000,39.6843,39.9491,38.6606,38.9501,1204420.937012,0
+EXPD.US,D,20160114,000000,39.1349,39.8661,38.6597,39.4817,2509733.4377536,0
+EXPD.US,D,20160115,000000,37.4255,38.6122,36.9305,38.5687,3723101.0130443,0
+EXPD.US,D,20160119,000000,39.0687,39.627,38.7871,39.2525,2432574.7549784,0
+EXPD.US,D,20160120,000000,38.6962,39.7919,38.6873,39.5538,2953540.3357261,0
+EXPD.US,D,20160121,000000,39.6003,40.0113,39.2614,39.6645,2366689.4436722,0
+EXPD.US,D,20160122,000000,40.1121,40.538,39.4362,39.8907,1752360.0249322,0
+EXPD.US,D,20160125,000000,39.5914,39.7841,39.289,39.3888,1462010.2388295,0
+EXPD.US,D,20160126,000000,39.464,40.5587,39.464,40.3868,1364771.2110216,0
+EXPD.US,D,20160127,000000,40.3137,40.7415,40.0113,40.2682,1300909.0139597,0
+EXPD.US,D,20160128,000000,40.3592,40.7514,40.0667,40.6526,1479633.2945248,0
+EXPD.US,D,20160129,000000,40.9371,41.3562,40.3048,41.2099,1629144.3721583,0
+EXPD.US,D,20160201,000000,41.0715,41.446,40.7613,41.2722,1552043.3769829,0
+EXPD.US,D,20160202,000000,40.8987,41.2415,40.378,40.5142,1705403.3307899,0
+EXPD.US,D,20160203,000000,40.8601,41.0992,40.3404,40.5498,1689551.3856134,0
+EXPD.US,D,20160204,000000,40.5498,41.8897,40.5498,41.8481,1220189.8930099,0
+EXPD.US,D,20160205,000000,41.8481,42.0319,41.5557,41.9025,1786056.6676348,0
+EXPD.US,D,20160208,000000,41.3472,42.1871,41.2,42.0863,2063076.5699401,0
+EXPD.US,D,20160209,000000,41.8225,42.1308,41.4362,41.9499,2059417.9616395,0
+EXPD.US,D,20160210,000000,42.0962,42.2612,41.1536,41.1901,1167795.3835426,0
+EXPD.US,D,20160211,000000,40.6062,41.1447,40.3304,40.8433,1509890.9466311,0
+EXPD.US,D,20160212,000000,41.3374,41.9845,41.1723,41.7661,1860933.1479984,0
+EXPD.US,D,20160216,000000,42.1871,42.7157,41.5745,42.5685,1030910.8058148,0
+EXPD.US,D,20160217,000000,42.8096,43.1455,42.5872,42.7711,1075367.7039675,0
+EXPD.US,D,20160218,000000,42.8195,43.1357,42.5092,42.7068,829208.64340801,0
+EXPD.US,D,20160219,000000,42.6446,42.7809,42.2335,42.6722,1006133.4756859,0
+EXPD.US,D,20160222,000000,42.9569,43.3748,42.5872,42.7256,2182834.0029179,0
+EXPD.US,D,20160223,000000,40.1586,42.0043,39.8571,41.2998,3238233.7008628,0
+EXPD.US,D,20160224,000000,40.8512,41.8037,40.7613,41.5557,1934259.1476105,0
+EXPD.US,D,20160225,000000,41.8225,42.0241,41.4924,41.9599,870298.40744837,0
+EXPD.US,D,20160226,000000,42.0409,42.4796,41.8669,42.114,819282.32799648,0
+EXPD.US,D,20160229,000000,42.114,42.362,41.8225,41.8403,1280842.8378113,0
+EXPD.US,D,20160301,000000,42.1219,42.4944,41.8037,42.3046,1504937.9095569,0
+EXPD.US,D,20160302,000000,42.4064,42.4894,41.8225,42.2059,1861313.6837441,0
+EXPD.US,D,20160303,000000,42.1051,42.7809,41.7108,42.6268,1225931.3272808,0
+EXPD.US,D,20160304,000000,42.7444,43.2552,42.5507,42.8897,1051378.7710352,0
+EXPD.US,D,20160307,000000,42.2612,43.275,42.2059,43.192,1404975.4198024,0
+EXPD.US,D,20160308,000000,42.8729,43.4766,42.5349,43.1455,2064070.4159571,0
+EXPD.US,D,20160309,000000,43.192,43.7058,43.0181,43.3115,1852860.9322845,0
+EXPD.US,D,20160310,000000,43.3826,43.8333,42.9074,43.6771,1660334.1344292,0
+EXPD.US,D,20160311,000000,43.8669,44.4706,43.7354,43.9241,1742759.5938562,0
+EXPD.US,D,20160314,000000,43.767,43.9241,43.2019,43.687,2147958.3066412,0
+EXPD.US,D,20160315,000000,43.4944,44.1149,43.2552,43.9785,1139526.4355334,0
+EXPD.US,D,20160316,000000,43.7404,43.9518,43.2384,43.8669,1773763.1365068,0
+EXPD.US,D,20160317,000000,44.0051,45.1109,43.6574,44.5546,1751544.3020303,0
+EXPD.US,D,20160318,000000,44.5724,44.7739,44.1247,44.3065,3115152.6524884,0
+EXPD.US,D,20160321,000000,44.3253,44.5002,42.4232,44.3065,1699396.7359727,0
+EXPD.US,D,20160322,000000,44.1524,44.4616,43.7917,44.2156,1311480.0136002,0
+EXPD.US,D,20160323,000000,44.2621,44.4706,43.9043,44.3253,1151730.9051039,0
+EXPD.US,D,20160324,000000,44.1435,44.5724,43.9043,44.4706,1480399.4263322,0
+EXPD.US,D,20160328,000000,45.2847,45.2946,44.353,44.5368,765215.89019935,0
+EXPD.US,D,20160329,000000,44.353,44.7452,44.1711,44.5892,729660.08748344,0
+EXPD.US,D,20160330,000000,44.7828,44.9665,44.4904,44.518,650345.71019086,0
+EXPD.US,D,20160331,000000,44.6544,44.7739,44.3727,44.6079,790542.77062077,0
+EXPD.US,D,20160401,000000,44.3065,44.6544,43.6584,44.6454,1031999.7857682,0
+EXPD.US,D,20160404,000000,44.1435,44.4804,43.5299,43.6771,1158547.1504441,0
+EXPD.US,D,20160405,000000,43.4766,43.9143,43.2829,43.6682,1066362.3660259,0
+EXPD.US,D,20160406,000000,43.5131,43.7917,43.2107,43.6771,747383.33743109,0
+EXPD.US,D,20160407,000000,43.2384,43.5299,42.7898,43.275,1235670.4110089,0
+EXPD.US,D,20160408,000000,43.5131,43.9518,43.2552,43.4014,677296.95197398,0
+EXPD.US,D,20160411,000000,43.6771,44.1711,43.523,43.7868,1128710.5166098,0
+EXPD.US,D,20160412,000000,43.8599,43.8669,43.3826,43.7581,821354.02127212,0
+EXPD.US,D,20160413,000000,43.9518,44.3253,43.7315,44.2897,1080453.3213149,0
+EXPD.US,D,20160414,000000,44.3253,44.7018,44.0229,44.509,1216428.0542675,0
+EXPD.US,D,20160415,000000,44.9665,45.5496,44.8865,45.0021,1511851.3129599,0
+EXPD.US,D,20160418,000000,44.847,45.1671,44.6454,44.9665,730580.05289015,0
+EXPD.US,D,20160419,000000,45.2669,45.6058,45.0733,45.5318,1108228.3825051,0
+EXPD.US,D,20160420,000000,45.6058,45.679,45.1109,45.1207,723037.14620561,0
+EXPD.US,D,20160421,000000,44.6178,44.7363,43.8669,44.518,777973.95831493,0
+EXPD.US,D,20160422,000000,44.5724,44.9379,44.4251,44.7363,684272.09122931,0
+EXPD.US,D,20160425,000000,44.5546,44.847,44.3441,44.7018,814385.96645887,0
+EXPD.US,D,20160426,000000,44.7087,45.513,44.5002,45.3677,1200488.0595967,0
+EXPD.US,D,20160427,000000,45.3035,46.1453,45.0753,46.007,1823294.5193122,0
+EXPD.US,D,20160428,000000,45.843,46.1167,45.2946,45.5594,1558465.9297563,0
+EXPD.US,D,20160429,000000,45.1671,45.5594,44.9567,45.34,1871257.2042293,0
+EXPD.US,D,20160502,000000,45.2669,46.2738,45.2422,45.9329,3003511.9660033,0
+EXPD.US,D,20160503,000000,44.9755,45.0021,42.8629,43.3115,3854357.5075743,0
+EXPD.US,D,20160504,000000,43.2206,43.6386,42.7157,43.4864,1992847.4835784,0
+EXPD.US,D,20160505,000000,43.5032,43.767,43.3115,43.3826,1197484.2561565,0
+EXPD.US,D,20160506,000000,43.349,44.3154,43.1643,44.2324,1368635.2681425,0
+EXPD.US,D,20160509,000000,44.271,44.5446,43.9873,44.1435,1096648.3559004,0
+EXPD.US,D,20160510,000000,44.4251,44.7739,44.271,44.5368,890859.482479,0
+EXPD.US,D,20160511,000000,44.3154,44.5724,43.687,43.687,943302.57097761,0
+EXPD.US,D,20160512,000000,43.9241,44.271,43.5754,43.9143,1144262.8910927,0
+EXPD.US,D,20160513,000000,43.6969,43.854,42.9825,43.3678,1190922.0386679,0
+EXPD.US,D,20160516,000000,43.3826,43.4578,42.9904,43.275,1319991.4647228,0
+EXPD.US,D,20160517,000000,43.2552,44.1879,43.2384,43.4766,1220579.537324,0
+EXPD.US,D,20160518,000000,43.4114,43.8135,43.192,43.5576,1247294.9683923,0
+EXPD.US,D,20160519,000000,43.3748,43.7769,43.0457,43.6484,931796.42498315,0
+EXPD.US,D,20160520,000000,43.7315,44.5446,43.6484,44.2621,4507076.5058606,0
+EXPD.US,D,20160523,000000,44.2621,44.6504,43.7868,44.5368,2026653.4291015,0
+EXPD.US,D,20160524,000000,44.7828,45.1573,44.4616,44.9379,1343731.4301192,0
+EXPD.US,D,20160525,000000,44.9933,45.2155,44.5368,44.6622,1641644.3641697,0
+EXPD.US,D,20160526,000000,44.5446,44.9665,44.518,44.7018,973690.7792307,0
+EXPD.US,D,20160527,000000,44.8925,45.1247,44.8341,44.848,1000692.6241715,0
+EXPD.US,D,20160531,000000,44.8747,45.3262,44.516,44.7363,1587089.0998693,0
+EXPD.US,D,20160601,000000,44.7452,44.9399,44.5436,44.8025,1360560.016239,0
+EXPD.US,D,20160602,000000,44.6721,44.8835,44.4498,44.6544,789169.4009212,0
+EXPD.US,D,20160603,000000,44.3964,45.2897,44.267,45.2155,1624067.8633794,0
+EXPD.US,D,20160606,000000,45.6316,45.7314,44.9775,45.594,1470067.2735961,0
+EXPD.US,D,20160607,000000,45.51,46.0089,45.4922,45.6691,1224443.5944449,0
+EXPD.US,D,20160608,000000,45.6316,46.2491,45.4922,45.9161,1184734.2845461,0
+EXPD.US,D,20160609,000000,45.8904,46.1385,45.5664,46.0545,1700948.2287873,0
+EXPD.US,D,20160610,000000,45.9339,45.9339,45.1701,45.3904,695532.30587741,0
+EXPD.US,D,20160613,000000,45.3726,45.4003,44.8658,44.8925,764731.11194873,0
+EXPD.US,D,20160614,000000,44.7018,44.8925,44.2482,44.4686,902669.24741957,0
+EXPD.US,D,20160615,000000,44.4884,44.9211,44.4409,44.4596,1171316.3512543,0
+EXPD.US,D,20160616,000000,44.3698,44.6168,43.9815,44.5258,533303.64265452,0
+EXPD.US,D,20160617,000000,44.5436,44.7452,44.2028,44.4982,1410437.5246431,0
+EXPD.US,D,20160620,000000,44.9399,45.5198,44.7937,44.848,1346644.1478756,0
+EXPD.US,D,20160621,000000,44.9013,44.9211,44.4884,44.7551,1213722.8094577,0
+EXPD.US,D,20160622,000000,44.8203,45.18,44.4784,44.7087,507040.60381593,0
+EXPD.US,D,20160623,000000,45.18,45.3638,44.9863,45.1612,661140.37578826,0
+EXPD.US,D,20160624,000000,43.5941,44.4686,43.5486,43.769,1337940.4047538,0
+EXPD.US,D,20160627,000000,43.3994,43.7789,42.8283,43.3738,1875485.6040855,0
+EXPD.US,D,20160628,000000,43.5576,43.9321,43.1515,43.8698,1323162.2585834,0
+EXPD.US,D,20160629,000000,44.1385,44.6366,44.0921,44.3698,1060681.6555442,0
+EXPD.US,D,20160630,000000,44.5714,45.1987,44.3776,45.1899,1278595.0455469,0
+EXPD.US,D,20160701,000000,45.1987,45.8252,44.8747,45.7867,942040.52822494,0
+EXPD.US,D,20160705,000000,45.7501,45.7857,45.0239,45.4201,1066992.8813706,0
+EXPD.US,D,20160706,000000,45.1987,45.4052,44.6069,45.1247,847057.38918672,0
+EXPD.US,D,20160707,000000,45.1899,45.4201,45.096,45.3904,816347.34485074,0
+EXPD.US,D,20160708,000000,45.7778,46.1918,45.4201,46.0011,783646.57229144,0
+EXPD.US,D,20160711,000000,45.8618,46.0919,45.4922,45.8983,719866.35234506,0
+EXPD.US,D,20160712,000000,46.1097,46.3311,45.9082,46.0623,1323133.9208151,0
+EXPD.US,D,20160713,000000,46.1285,46.3677,45.9082,46.2195,615371.84378834,0
+EXPD.US,D,20160714,000000,46.4329,46.6078,46.2095,46.2293,519150.95151314,0
+EXPD.US,D,20160715,000000,46.2679,46.3143,45.9517,46.0723,933889.37158501,0
+EXPD.US,D,20160718,000000,46.0723,46.1918,45.7214,46.1473,875144.1658283,0
+EXPD.US,D,20160719,000000,46.1009,46.1285,45.8805,46.0723,1111284.8132293,0
+EXPD.US,D,20160720,000000,46.1918,46.258,45.8983,45.8983,786532.9764058,0
+EXPD.US,D,20160721,000000,45.7966,45.8983,45.5574,45.6404,541748.29760903,0
+EXPD.US,D,20160722,000000,45.8153,46.2491,45.6444,46.2195,717369.59254487,0
+EXPD.US,D,20160725,000000,46.2777,46.2777,45.9428,46.0387,513631.15907284,0
+EXPD.US,D,20160726,000000,46.175,46.4971,46.1097,46.4971,679681.37276411,0
+EXPD.US,D,20160727,000000,46.4418,46.5712,45.9161,46.0287,1179725.5839985,0
+EXPD.US,D,20160728,000000,46.0387,46.3222,45.5386,46.2095,691059.99880119,0
+EXPD.US,D,20160729,000000,45.8153,46.0287,45.0505,45.5476,2355165.0805411,0
+EXPD.US,D,20160801,000000,45.6038,45.8983,45.4201,45.6958,1401730.7453317,0
+EXPD.US,D,20160802,000000,46.0723,48.4505,46.0723,47.2619,3304889.1922289,0
+EXPD.US,D,20160803,000000,46.7807,47.7875,46.3963,47.0129,2219134.6841149,0
+EXPD.US,D,20160804,000000,46.5614,46.8943,46.1661,46.4704,1742620.9412041,0
+EXPD.US,D,20160805,000000,46.8093,47.1799,46.4872,47.1423,1177245.0172088,0
+EXPD.US,D,20160808,000000,47.2797,47.3982,46.8666,47.0129,843648.76048505,0
+EXPD.US,D,20160809,000000,47.0673,47.1611,46.752,47.0495,929165.06078352,0
+EXPD.US,D,20160810,000000,46.9487,47.2619,46.4506,47.1877,842581.03385789,0
+EXPD.US,D,20160811,000000,47.1977,47.332,45.7966,47.2698,490279.82592744,0
+EXPD.US,D,20160812,000000,47.2698,47.3271,46.588,47.252,801984.14457339,0
+EXPD.US,D,20160815,000000,47.337,47.4556,47.1057,47.1235,460620.30314501,0
+EXPD.US,D,20160816,000000,46.92,47.1759,46.839,47.0771,542907.10992002,0
+EXPD.US,D,20160817,000000,47.004,47.2243,46.8577,47.004,620592.06553514,0
+EXPD.US,D,20160818,000000,46.9299,47.0405,46.6078,46.7807,995676.83918175,0
+EXPD.US,D,20160819,000000,46.7471,47.1709,46.507,47.1611,775906.31329192,0
+EXPD.US,D,20160822,000000,46.8943,47.1799,46.8943,47.0969,682535.39085755,0
+EXPD.US,D,20160823,000000,47.2332,47.3271,47.0771,47.1799,607528.35434713,0
+EXPD.US,D,20160824,000000,47.2155,47.4556,47.0879,47.3824,485543.37036812,0
+EXPD.US,D,20160825,000000,47.3824,47.3824,47.0869,47.1977,461749.76562455,0
+EXPD.US,D,20160826,000000,47.0673,47.3646,46.9397,47.0583,984901.40278428,0
+EXPD.US,D,20160829,000000,47.1512,47.1512,46.5356,47.0583,521894.65472283,0
+EXPD.US,D,20160830,000000,47.1157,47.2619,46.9813,47.2155,714200.82281062,0
+EXPD.US,D,20160831,000000,47.1057,47.1335,46.4704,46.672,985863.87484345,0
+EXPD.US,D,20160901,000000,46.9397,47.2055,46.5426,47.1423,998159.43009779,0
+EXPD.US,D,20160902,000000,47.2698,47.584,47.0405,47.2895,648861.01354438,0
+EXPD.US,D,20160906,000000,47.3271,47.6768,46.9763,47.6768,981814.61016548,0
+EXPD.US,D,20160907,000000,47.4556,47.8241,47.3824,47.5376,907822.67299822,0
+EXPD.US,D,20160908,000000,47.4931,47.7856,47.2797,47.4269,892090.15127391,0
+EXPD.US,D,20160909,000000,47.1235,47.7134,46.5978,46.5978,887830.37745997,0
+EXPD.US,D,20160912,000000,46.4418,47.3735,46.3222,47.2155,1034422.6649582,0
+EXPD.US,D,20160913,000000,46.7718,47.1235,46.4329,46.5346,794937.14883416,0
+EXPD.US,D,20160914,000000,46.4793,46.7105,46.0723,46.1918,690022.63406865,0
+EXPD.US,D,20160915,000000,46.2195,46.5268,46.1433,46.4606,567171.32403005,0
+EXPD.US,D,20160916,000000,45.9813,46.5614,45.9517,46.3578,1337138.8507361,0
+EXPD.US,D,20160919,000000,46.5346,46.5792,46.0139,46.1197,778510.3517864,0
+EXPD.US,D,20160920,000000,46.4141,46.7629,46.0593,46.2491,1033346.8418257,0
+EXPD.US,D,20160921,000000,46.5168,46.8192,46.2195,46.7629,713312.23136167,0
+EXPD.US,D,20160922,000000,46.9951,47.1541,46.8291,46.9022,894725.56372615,0
+EXPD.US,D,20160923,000000,46.8755,46.9684,46.6176,46.8755,497867.26339076,0
+EXPD.US,D,20160926,000000,46.7629,46.9111,46.6621,46.7896,823748.56269378,0
+EXPD.US,D,20160927,000000,46.8093,47.3824,46.5168,47.3735,864347.47610459,0
+EXPD.US,D,20160928,000000,47.3824,47.4269,47.0969,47.4081,732679.07187094,0
+EXPD.US,D,20160929,000000,47.3824,47.667,47.2895,47.3083,936280.87681721,0
+EXPD.US,D,20160930,000000,47.5938,47.6482,47.418,47.4733,773663.58134331,0
+EXPD.US,D,20161003,000000,47.3469,47.577,47.2055,47.3903,654701.6300044,0
+EXPD.US,D,20161004,000000,47.5474,48.2292,46.5792,47.7036,1544578.3991612,0
+EXPD.US,D,20161005,000000,47.8695,48.0711,47.6116,47.8241,1285221.0230142,0
+EXPD.US,D,20161006,000000,47.6116,47.7875,47.4081,47.667,409104.26449521,0
+EXPD.US,D,20161007,000000,47.7875,47.7875,47.1661,47.4832,480704.69643025,0
+EXPD.US,D,20161010,000000,47.6768,47.8152,47.4358,47.4456,451877.08956017,0
+EXPD.US,D,20161011,000000,47.4081,47.4832,47.0317,47.1235,777945.62054663,0
+EXPD.US,D,20161012,000000,47.0583,47.4081,46.9487,47.3083,967796.52342354,0
+EXPD.US,D,20161013,000000,47.1235,47.2332,46.8489,46.9763,851840.39965112,0
+EXPD.US,D,20161014,000000,47.2055,47.3735,46.9951,46.9951,867707.52577489,0
+EXPD.US,D,20161017,000000,46.9022,47.0673,46.588,47.0405,1105227.6152544,0
+EXPD.US,D,20161018,000000,47.0869,47.0869,45.51,45.5386,1869445.6111841,0
+EXPD.US,D,20161019,000000,45.5386,45.9082,45.3855,45.7778,1420933.6316101,0
+EXPD.US,D,20161020,000000,45.8252,46.1009,45.5012,45.7126,1130477.5788762,0
+EXPD.US,D,20161021,000000,45.4576,45.9517,45.1899,45.8904,1143014.005161,0
+EXPD.US,D,20161024,000000,44.7087,46.3677,44.7087,46.3311,986401.28037806,0
+EXPD.US,D,20161025,000000,46.4418,46.5978,46.2491,46.4062,757983.68690298,0
+EXPD.US,D,20161026,000000,46.0919,46.5792,45.7867,46.5168,1748827.9245258,0
+EXPD.US,D,20161027,000000,46.5712,46.92,46.3963,46.7994,1750920.8711277,0
+EXPD.US,D,20161028,000000,46.8943,47.3271,46.756,47.2698,1840726.2950715,0
+EXPD.US,D,20161031,000000,47.4733,47.6028,47.0673,47.4269,1969579.1396116,0
+EXPD.US,D,20161101,000000,47.6116,47.6394,46.9901,47.0771,1903614.8873795,0
+EXPD.US,D,20161102,000000,47.1611,47.4081,46.9763,47.0217,1657394.0909677,0
+EXPD.US,D,20161103,000000,47.0673,47.252,46.7629,46.8666,2274906.448326,0
+EXPD.US,D,20161104,000000,46.9852,47.1977,46.6621,46.8666,1673929.1787728,0
+EXPD.US,D,20161107,000000,47.6116,47.9427,47.2243,47.8873,3271667.2071454,0
+EXPD.US,D,20161108,000000,46.5346,47.1423,46.0089,46.339,3163361.2687519,0
+EXPD.US,D,20161109,000000,45.5012,46.0287,43.522,45.6691,5101089.7688532,0
+EXPD.US,D,20161110,000000,45.8618,47.2698,45.8054,46.5978,2962964.6678133,0
+EXPD.US,D,20161111,000000,46.3222,46.9852,46.258,46.6818,2045739.9281172,0
+EXPD.US,D,20161114,000000,46.6621,47.7786,46.4872,47.577,2358777.1339366,0
+EXPD.US,D,20161115,000000,47.6394,47.7688,47.0673,47.7233,1893975.9979036,0
+EXPD.US,D,20161116,000000,47.5474,47.6482,47.0217,47.3469,1726492.7027868,0
+EXPD.US,D,20161117,000000,47.337,47.502,46.9852,47.1235,972642.28180347,0
+EXPD.US,D,20161118,000000,47.1057,47.4654,47.004,47.4556,1255698.1287575,0
+EXPD.US,D,20161121,000000,47.6768,47.9061,47.418,47.8784,1079767.1424967,0
+EXPD.US,D,20161122,000000,47.9525,48.331,47.8152,48.3221,1470292.9636793,0
+EXPD.US,D,20161123,000000,48.1669,48.6996,48.0613,48.6452,1192174.9728522,0
+EXPD.US,D,20161125,000000,48.581,48.9396,48.2292,48.9396,699358.91666156,0
+EXPD.US,D,20161128,000000,48.6818,48.8398,48.4436,48.662,1193837.7926138,0
+EXPD.US,D,20161129,000000,48.6996,49.0335,48.6896,48.9891,1406672.6497112,0
+EXPD.US,D,20161130,000000,48.9317,49.0147,48.6362,48.9703,2366677.2989144,0
+EXPD.US,D,20161201,000000,49.1619,49.7488,48.9891,49.573,1895603.3954548,0
+EXPD.US,D,20161202,000000,49.5532,49.6184,49.3121,49.4248,1242734.6118217,0
+EXPD.US,D,20161205,000000,49.7024,50.2024,49.657,50.1945,2195598.1434123,0
+EXPD.US,D,20161206,000000,50.0087,50.2321,49.6758,50.2123,2475952.7938093,0
+EXPD.US,D,20161207,000000,50.1757,51.3565,50.1481,51.3279,1734866.5133204,0
+EXPD.US,D,20161208,000000,51.2142,52.3397,51.2023,52.3209,2157146.8280138,0
+EXPD.US,D,20161209,000000,52.0788,52.2181,51.2339,51.2893,1633076.2375104,0
+EXPD.US,D,20161212,000000,51.2073,51.973,50.9474,51.8841,1656132.0482149,0
+EXPD.US,D,20161213,000000,51.9029,52.1627,51.4563,51.7062,1589319.6870601,0
+EXPD.US,D,20161214,000000,51.644,51.8604,51.0393,51.0857,2070017.2990482,0
+EXPD.US,D,20161215,000000,51.2893,51.3565,50.5304,50.6114,1489605.1527783,0
+EXPD.US,D,20161216,000000,50.7596,50.8378,50.0651,50.0937,1443692.9078105,0
+EXPD.US,D,20161219,000000,50.0364,50.5304,50.0364,50.5206,894832.84242045,0
+EXPD.US,D,20161220,000000,50.649,50.9573,50.2221,50.3911,1246988.3132568,0
+EXPD.US,D,20161221,000000,50.3348,50.5018,50.1204,50.1303,612426.74001106,0
+EXPD.US,D,20161222,000000,50.0739,50.0937,49.4989,49.9336,1041721.6644226,0
+EXPD.US,D,20161223,000000,50.0453,50.0839,49.7301,49.8605,602300.0360951,0
+EXPD.US,D,20161227,000000,49.8783,50.2123,49.7814,49.9178,319471.90335062,0
+EXPD.US,D,20161228,000000,49.9435,50.2864,49.2103,49.3121,736938.84568488,0
+EXPD.US,D,20161229,000000,49.3685,49.5444,49.0621,49.2865,635991.61848188,0
+EXPD.US,D,20161230,000000,49.4436,49.8981,49.0621,49.1719,722433.95656599,0
+EXPD.US,D,20170103,000000,49.6471,49.6471,48.7835,49.3023,1845221.8796003,0
+EXPD.US,D,20170104,000000,49.2479,49.7766,49.0997,49.3487,1620398.122384,0
+EXPD.US,D,20170105,000000,49.2103,49.3388,48.9031,49.2391,933417.75015539,0
+EXPD.US,D,20170106,000000,49.2103,49.4791,48.8833,49.3309,925605.63467195,0
+EXPD.US,D,20170109,000000,49.3951,49.4989,49.1263,49.2479,1245314.3608006,0
+EXPD.US,D,20170110,000000,49.2391,49.4989,48.9791,49.0908,1467210.2193132,0
+EXPD.US,D,20170111,000000,49.1185,49.8605,49.0049,49.8318,932501.83300128,0
+EXPD.US,D,20170112,000000,49.6096,49.8516,49.4604,49.7024,777534.72290623,0
+EXPD.US,D,20170113,000000,49.8516,50.1757,49.6798,50.0275,906809.59778137,0
+EXPD.US,D,20170117,000000,49.6846,50.1204,49.4702,49.5078,1048444.7999527,0
+EXPD.US,D,20170118,000000,49.5444,50.0453,49.5127,49.8783,1477392.5867026,0
+EXPD.US,D,20170119,000000,49.9524,50.0364,49.489,49.5078,860058.3524592,0
+EXPD.US,D,20170120,000000,49.4604,49.6758,49.0908,49.4604,1177276.3911665,0
+EXPD.US,D,20170123,000000,49.5176,49.5176,48.1798,48.3833,2419464.4888853,0
+EXPD.US,D,20170124,000000,48.4574,49.0059,48.2825,48.745,2033826.932735,0
+EXPD.US,D,20170125,000000,48.9604,49.2242,48.4574,49.0147,1874944.1502983,0
+EXPD.US,D,20170126,000000,49.0721,49.1619,48.7736,49.1263,1186491.226181,0
+EXPD.US,D,20170127,000000,49.1353,49.4248,48.5404,49.4149,1033520.9166882,0
+EXPD.US,D,20170130,000000,49.3586,49.6274,48.8685,49.1719,762997.44776643,0
+EXPD.US,D,20170131,000000,49.1451,49.1719,48.0761,48.3665,1684770.3992753,0
+EXPD.US,D,20170201,000000,48.2539,48.912,48.1245,48.5504,1512095.2201799,0
+EXPD.US,D,20170202,000000,48.4496,48.7183,47.8824,48.6896,1024339.4797578,0
+EXPD.US,D,20170203,000000,48.9317,49.5444,48.6848,49.5078,1129269.1754706,0
+EXPD.US,D,20170206,000000,49.4524,49.7024,49.0424,49.1353,635438.01993681,0
+EXPD.US,D,20170207,000000,49.3023,49.5176,48.9604,49.489,912028.80746502,0
+EXPD.US,D,20170208,000000,49.4248,49.827,49.0997,49.7024,1087638.9697062,0
+EXPD.US,D,20170209,000000,49.6846,50.4346,49.6846,50.2221,802571.14120253,0
+EXPD.US,D,20170210,000000,50.4247,50.8714,50.1115,50.818,896730.46083364,0
+EXPD.US,D,20170213,000000,50.9474,51.3565,50.8546,51.1509,1062278.6912007,0
+EXPD.US,D,20170214,000000,50.8901,51.725,50.8901,51.2715,1667440.8418945,0
+EXPD.US,D,20170215,000000,51.2627,52.0887,50.8446,52.0788,1312731.9357213,0
+EXPD.US,D,20170216,000000,52.0887,52.2379,51.1421,52.1539,1258736.3423449,0
+EXPD.US,D,20170217,000000,52.1074,52.4611,51.7734,52.4611,1512714.6028299,0
+EXPD.US,D,20170221,000000,52.3663,52.6924,51.7152,52.1173,1526850.0888978,0
+EXPD.US,D,20170222,000000,51.893,52.5619,51.3733,52.5432,2065212.0231945,0
+EXPD.US,D,20170223,000000,52.5817,52.7388,51.9493,52.0145,1103085.0775579,0
+EXPD.US,D,20170224,000000,51.8742,52.6548,51.8021,52.6459,1363751.0513627,0
+EXPD.US,D,20170227,000000,52.6005,52.721,52.1459,52.6924,649923.67985577,0
+EXPD.US,D,20170228,000000,52.7112,53.1667,52.2745,52.3397,1203141.6891857,0
+EXPD.US,D,20170301,000000,52.7309,53.2477,52.2181,53.1845,1207569.4654831,0
+EXPD.US,D,20170302,000000,53.0263,53.2497,52.7112,52.721,1359779.7155476,0
+EXPD.US,D,20170303,000000,52.7664,52.9196,52.1756,52.4611,859515.88660882,0
+EXPD.US,D,20170306,000000,52.2557,52.553,52.1272,52.3761,810243.59197077,0
+EXPD.US,D,20170307,000000,52.2379,52.4878,51.978,52.0402,806800.55312186,0
+EXPD.US,D,20170308,000000,52.1627,52.3761,51.7784,51.9029,768187.30761862,0
+EXPD.US,D,20170309,000000,51.8841,52.2745,51.6342,51.8476,1059165.5849398,0
+EXPD.US,D,20170310,000000,51.9592,52.6825,51.9592,52.5432,1194053.3620654,0
+EXPD.US,D,20170313,000000,52.5254,52.8544,52.3761,52.721,1424410.068543,0
+EXPD.US,D,20170314,000000,52.4701,52.721,52.0699,52.2379,1010095.7029325,0
+EXPD.US,D,20170315,000000,52.5333,52.7012,52.0353,52.4236,983320.56013819,0
+EXPD.US,D,20170316,000000,52.3851,52.4523,51.9444,52.0887,792851.28667437,0
+EXPD.US,D,20170317,000000,52.0501,52.4523,51.7438,52.3663,1163426.3069081,0
+EXPD.US,D,20170320,000000,52.4039,52.4779,52.0244,52.2279,696886.44637707,0
+EXPD.US,D,20170321,000000,52.2941,52.4523,51.4563,51.6055,835477.36258205,0
+EXPD.US,D,20170322,000000,51.8476,51.9029,51.4563,51.8386,1182006.7743469,0
+EXPD.US,D,20170323,000000,51.8841,52.3851,51.5195,51.8742,1014726.903924,0
+EXPD.US,D,20170324,000000,52.0145,52.3031,51.644,51.8288,811735.37305932,0
+EXPD.US,D,20170327,000000,51.3663,51.8604,51.1895,51.6539,695994.81873865,0
+EXPD.US,D,20170328,000000,51.6055,52.6459,51.559,52.4039,1021480.4013486,0
+EXPD.US,D,20170329,000000,52.2843,52.4523,51.6974,52.3031,569149.90749554,0
+EXPD.US,D,20170330,000000,52.2467,52.636,52.2003,52.5718,462945.01220907,0
+EXPD.US,D,20170331,000000,52.4335,52.6647,52.06,52.4523,736358.9334978,0
+EXPD.US,D,20170403,000000,52.1717,52.636,51.9128,52.0244,894063.67442363,0
+EXPD.US,D,20170404,000000,52.0501,52.5619,51.7932,52.5254,1355998.6476053,0
+EXPD.US,D,20170405,000000,52.5619,52.8316,52.1272,52.3663,1608520.5492121,0
+EXPD.US,D,20170406,000000,52.2745,52.6005,52.0501,52.4335,935857.83441896,0
+EXPD.US,D,20170407,000000,52.3475,52.3475,51.7438,51.7834,841633.74274602,0
+EXPD.US,D,20170410,000000,51.8841,52.5155,51.8841,52.1539,728520.50437237,0
+EXPD.US,D,20170411,000000,51.7438,51.9977,51.5492,51.9681,904682.24103228,0
+EXPD.US,D,20170412,000000,51.9592,51.9592,51.5492,51.7152,1230463.3460831,0
+EXPD.US,D,20170413,000000,51.6539,51.8288,51.3931,51.3931,889888.9139146,0
+EXPD.US,D,20170417,000000,51.5867,52.0323,51.1796,52.0145,976196.64759927,0
+EXPD.US,D,20170418,000000,51.6894,52.0788,51.5867,51.8742,702255.44140746,0
+EXPD.US,D,20170419,000000,51.9306,52.1993,51.6242,51.7536,920930.91496499,0
+EXPD.US,D,20170420,000000,51.893,52.2557,51.6242,52.1905,1401190.3036077,0
+EXPD.US,D,20170421,000000,52.3031,52.6173,51.8841,52.4611,1867478.1604134,0
+EXPD.US,D,20170424,000000,52.9246,53.3515,52.5718,53.1845,1688705.3008169,0
+EXPD.US,D,20170425,000000,53.3989,53.6152,53.0836,53.2022,1081151.6448909,0
+EXPD.US,D,20170426,000000,53.2111,53.3515,52.6726,52.7012,1293138.3930656,0
+EXPD.US,D,20170427,000000,52.7566,52.9266,52.5056,52.7012,1725987.683273,0
+EXPD.US,D,20170428,000000,52.8316,53.0906,51.978,52.0788,1640923.7752043,0
+EXPD.US,D,20170501,000000,52.1459,52.2745,51.8288,51.9879,1598996.0228726,0
+EXPD.US,D,20170502,000000,51.559,51.559,50.1204,50.1757,2451256.4287326,0
+EXPD.US,D,20170503,000000,49.6372,50.2221,49.6284,50.2123,1740004.7579518,0
+EXPD.US,D,20170504,000000,50.2518,50.7784,50.1945,50.5749,1438943.2954302,0
+EXPD.US,D,20170505,000000,50.7596,50.7686,50.4,50.5018,1261038.7860196,0
+EXPD.US,D,20170508,000000,50.0453,50.4919,49.7024,49.8418,1596720.9049031,0
+EXPD.US,D,20170509,000000,49.9257,49.9712,49.3773,49.5532,1684097.3772781,0
+EXPD.US,D,20170510,000000,49.4436,49.5354,48.993,49.3388,1771847.3009568,0
+EXPD.US,D,20170511,000000,49.2103,49.5444,48.7272,49.4564,1599789.4803851,0
+EXPD.US,D,20170512,000000,49.4347,49.5809,49.1619,49.2667,963762.43969287,0
+EXPD.US,D,20170515,000000,49.3586,49.7953,49.1541,49.5631,1092724.5870535,0
+EXPD.US,D,20170516,000000,49.5176,49.6184,48.9218,49.2865,1466801.345799,0
+EXPD.US,D,20170517,000000,48.8932,49.0721,48.3003,48.5148,1941258.5763815,0
+EXPD.US,D,20170518,000000,48.5968,49.2015,48.4762,48.8497,1261635.9032803,0
+EXPD.US,D,20170519,000000,48.8734,49.1541,48.4416,48.9791,1233578.4764702,0
+EXPD.US,D,20170522,000000,49.0523,49.3211,48.6718,49.2578,1782958.7423213,0
+EXPD.US,D,20170523,000000,49.2391,49.9524,49.1451,49.7488,1370725.1785549,0
+EXPD.US,D,20170524,000000,49.99,49.99,49.4436,49.5809,1077340.215054,0
+EXPD.US,D,20170525,000000,49.6284,49.7488,48.7934,49.4524,829695.44578494,0
+EXPD.US,D,20170526,000000,49.3685,49.4436,49.1541,49.1619,837201.91819596,0
+EXPD.US,D,20170530,000000,48.9772,49.7992,48.6314,49.6984,930147.77410577,0
+EXPD.US,D,20170531,000000,49.7252,49.9781,49.4268,49.9593,1404860.0446029,0
+EXPD.US,D,20170601,000000,49.9692,50.7438,49.819,50.6964,1354646.5312319,0
+EXPD.US,D,20170602,000000,50.8763,51.5195,49.7992,51.2319,1653313.4523319,0
+EXPD.US,D,20170605,000000,51.0176,51.5492,50.7538,51.1677,1735920.0710634,0
+EXPD.US,D,20170606,000000,51.1302,51.5146,50.822,50.8852,1263613.4746826,0
+EXPD.US,D,20170607,000000,50.8318,51.148,50.6134,51.062,1026013.432214,0
+EXPD.US,D,20170608,000000,51.0353,51.3357,50.5946,51.0265,1053242.9913644,0
+EXPD.US,D,20170609,000000,51.0531,51.3308,50.812,51.2972,1067759.0131779,0
+EXPD.US,D,20170612,000000,51.4089,52.4217,50.9721,52.2241,1916274.7853691,0
+EXPD.US,D,20170613,000000,52.2241,52.6548,52.0649,52.5521,1210918.3824588,0
+EXPD.US,D,20170614,000000,52.561,52.8426,52.4019,52.721,1593576.4246845,0
+EXPD.US,D,20170615,000000,52.4592,53.6281,52.3445,53.5816,1448541.7023799,0
+EXPD.US,D,20170616,000000,53.4147,53.6943,53.1785,53.3663,2085982.5952979,0
+EXPD.US,D,20170619,000000,53.6468,53.7407,52.7477,52.7674,1543480.3106394,0
+EXPD.US,D,20170620,000000,52.7764,52.7764,51.7082,51.7754,1791018.8132774,0
+EXPD.US,D,20170621,000000,51.814,51.8318,51.4474,51.5976,1065001.1410841,0
+EXPD.US,D,20170622,000000,51.5403,51.6994,51.062,51.2873,685358.03499323,0
+EXPD.US,D,20170623,000000,51.4375,51.9148,51.3357,51.814,1251737.9256371,0
+EXPD.US,D,20170626,000000,51.9434,52.3416,51.896,52.3179,1030895.6248675,0
+EXPD.US,D,20170627,000000,52.2615,52.3831,52.0452,52.2053,899339.55964388,0
+EXPD.US,D,20170628,000000,52.561,52.9364,52.392,52.6548,954554.68912048,0
+EXPD.US,D,20170629,000000,52.805,52.8732,52.3277,52.3732,822536.11103564,0
+EXPD.US,D,20170630,000000,52.5807,53.0293,52.2615,52.8624,1279733.6165948,0
+EXPD.US,D,20170703,000000,53.1232,53.6656,53.0619,53.3375,677074.29808017,0
+EXPD.US,D,20170705,000000,53.2545,53.7318,52.9068,53.2833,1190040.531661,0
+EXPD.US,D,20170706,000000,53.2061,53.2061,52.4681,52.5807,1265476.6829487,0
+EXPD.US,D,20170707,000000,52.7398,53.3277,52.5145,53.2833,854062.89033666,0
+EXPD.US,D,20170710,000000,53.2545,53.7032,52.8624,53.4977,1440530.2104552,0
+EXPD.US,D,20170711,000000,53.6083,53.8632,53.3375,53.806,1036959.9072844,0
+EXPD.US,D,20170712,000000,54.0322,54.2545,53.4977,53.5342,1201552.7500344,0
+EXPD.US,D,20170713,000000,53.5154,53.6182,53.0945,53.4502,751727.11248679,0
+EXPD.US,D,20170714,000000,53.4502,53.8158,53.3751,53.6014,864020.57970595,0
+EXPD.US,D,20170717,000000,53.5915,54.1142,53.3573,53.8919,1056279.1808255,0
+EXPD.US,D,20170718,000000,53.8444,55.291,53.7674,55.0499,2057353.352806,0
+EXPD.US,D,20170719,000000,55.0677,55.4155,54.9008,55.3137,1379079.7598886,0
+EXPD.US,D,20170720,000000,55.2565,55.5371,54.9956,55.2663,937564.17289611,0
+EXPD.US,D,20170721,000000,54.8454,55.705,54.8454,55.2268,1497397.0269987,0
+EXPD.US,D,20170724,000000,55.2565,55.5193,55.1458,55.3049,1182195.0180935,0
+EXPD.US,D,20170725,000000,55.6586,55.9066,55.4689,55.7821,596495.85390862,0
+EXPD.US,D,20170726,000000,55.874,56.0558,55.6784,55.8364,695584.9331614,0
+EXPD.US,D,20170727,000000,55.9036,55.9036,54.5727,54.884,1825073.7263363,0
+EXPD.US,D,20170728,000000,54.9195,55.4254,54.9195,55.0144,847991.52347759,0
+EXPD.US,D,20170731,000000,55.0677,55.3325,55.0677,55.1072,876846.45605283,0
+EXPD.US,D,20170801,000000,54.7002,55.3137,54.7002,55.0242,1050882.86009,0
+EXPD.US,D,20170802,000000,55.0322,55.4729,54.629,55.3513,1000409.2464885,0
+EXPD.US,D,20170803,000000,55.2268,55.7821,54.9472,55.7446,914910.15126361,0
+EXPD.US,D,20170804,000000,55.7248,55.959,55.5094,55.7446,747297.31206303,0
+EXPD.US,D,20170807,000000,55.5568,55.623,55.2001,55.2762,1233623.0072489,0
+EXPD.US,D,20170808,000000,53.3573,53.8158,51.6351,52.3367,2772379.0070869,0
+EXPD.US,D,20170809,000000,51.5778,52.1687,51.4849,52.0551,1906080.2732219,0
+EXPD.US,D,20170810,000000,51.9918,52.2053,51.2083,51.2319,1633942.56357,0
+EXPD.US,D,20170811,000000,51.3723,51.4187,50.8407,50.9524,1705588.538347,0
+EXPD.US,D,20170814,000000,51.1015,52.2615,51.1015,52.1311,1552015.0392146,0
+EXPD.US,D,20170815,000000,52.1509,52.3367,51.8228,52.0096,962698.76131833,0
+EXPD.US,D,20170816,000000,52.1035,52.6825,52.1035,52.1509,877262.414009,0
+EXPD.US,D,20170817,000000,52.0452,52.3732,51.2695,51.3071,1305906.5818128,0
+EXPD.US,D,20170818,000000,51.3071,51.814,51.2221,51.3555,1075674.359103,0
+EXPD.US,D,20170821,000000,51.4089,51.7854,51.1865,51.4563,941004.17555555,0
+EXPD.US,D,20170822,000000,51.7172,52.3545,51.6539,52.1766,1026094.3972663,0
+EXPD.US,D,20170823,000000,52.0353,52.0353,51.3921,51.5047,947368.02866603,0
+EXPD.US,D,20170824,000000,51.6252,51.6252,51.1955,51.4276,611492.60572019,0
+EXPD.US,D,20170825,000000,51.7082,51.9058,51.481,51.5244,734754.81339918,0
+EXPD.US,D,20170828,000000,51.7172,51.9246,51.4187,51.8861,701812.15774613,0
+EXPD.US,D,20170829,000000,51.6914,52.4315,51.5047,52.3179,1333193.8285629,0
+EXPD.US,D,20170830,000000,52.3732,52.7576,52.1311,52.5244,1051190.5272887,0
+EXPD.US,D,20170831,000000,52.561,52.8426,52.1509,52.5046,1240858.2467347,0
+EXPD.US,D,20170901,000000,52.7112,53.1321,52.6499,52.9068,914631.83389634,0
+EXPD.US,D,20170905,000000,52.6272,53.057,52.6272,52.9266,1018695.2035495,0
+EXPD.US,D,20170906,000000,52.9918,53.4977,52.805,52.8524,1330292.2435013,0
+EXPD.US,D,20170907,000000,52.9641,53.1706,52.7764,52.9641,2323860.9551338,0
+EXPD.US,D,20170908,000000,52.9641,53.4878,52.813,53.3189,1366554.4662984,0
+EXPD.US,D,20170911,000000,53.4047,53.7674,53.2161,53.4878,1340147.714492,0
+EXPD.US,D,20170912,000000,53.6083,54.4531,53.2161,54.2457,960294.09926513,0
+EXPD.US,D,20170913,000000,53.7772,53.806,53.057,53.0866,1357955.9777446,0
+EXPD.US,D,20170914,000000,53.1785,53.5441,53.1281,53.385,1821546.6862457,0
+EXPD.US,D,20170915,000000,53.3277,53.4047,53.1321,53.2545,1412833.0781278,0
+EXPD.US,D,20170918,000000,53.4047,53.47,53.1607,53.2447,604911.15903166,0
+EXPD.US,D,20170919,000000,53.4215,53.5253,53.0866,53.4601,594902.86650468,0
+EXPD.US,D,20170920,000000,53.6083,54.3227,53.6083,54.2743,1178679.1106975,0
+EXPD.US,D,20170921,000000,54.3029,54.7525,53.9452,54.049,487001.7533726,0
+EXPD.US,D,20170922,000000,54.0945,54.874,54.0945,54.463,828033.63808656,0
+EXPD.US,D,20170925,000000,54.3405,54.3849,54.0036,54.3573,577380.00506147,0
+EXPD.US,D,20170926,000000,54.3651,55.3137,54.2081,55.1734,946183.9147762,0
+EXPD.US,D,20170927,000000,55.3967,55.6685,54.9008,55.6092,839829.23414298,0
+EXPD.US,D,20170928,000000,55.4906,55.9214,55.3591,55.8088,775013.67359035,0
+EXPD.US,D,20170929,000000,55.9778,56.4362,55.8186,56.0252,1296330.4402524,0
+EXPD.US,D,20171002,000000,55.9965,56.4915,55.6872,56.4669,1113499.2074096,0
+EXPD.US,D,20171003,000000,56.3523,56.5577,55.9678,56.3789,935554.21547285,0
+EXPD.US,D,20171004,000000,56.286,56.5963,56.1467,56.2485,1066265.2079631,0
+EXPD.US,D,20171005,000000,56.1467,56.4175,55.8286,56.4085,776573.2629102,0
+EXPD.US,D,20171006,000000,56.2761,56.5864,56.1931,56.4737,570889.64405676,0
+EXPD.US,D,20171009,000000,56.4263,56.6239,55.9778,56.1467,625435.79978876,0
+EXPD.US,D,20171010,000000,56.3057,56.4263,56.0252,56.117,800596.60598966,0
+EXPD.US,D,20171011,000000,56.1269,56.4737,55.9876,56.3987,871193.07127624,0
+EXPD.US,D,20171012,000000,56.3887,56.6239,56.286,56.5676,839481.0844181,0
+EXPD.US,D,20171013,000000,56.5963,56.9114,56.2564,56.3157,699914.53933294,0
+EXPD.US,D,20171016,000000,56.1467,56.3255,54.714,55.0974,1235794.8947768,0
+EXPD.US,D,20171017,000000,55.0974,55.2762,54.2169,54.3029,1022052.2170304,0
+EXPD.US,D,20171018,000000,54.4433,55.0677,54.2081,54.9274,1014921.2200495,0
+EXPD.US,D,20171019,000000,54.797,55.1922,54.5875,55.1369,764045.94519366,0
+EXPD.US,D,20171020,000000,55.207,55.4343,54.9768,55.1458,970422.8273074,0
+EXPD.US,D,20171023,000000,55.2663,55.4817,55.128,55.3967,855282.42643687,0
+EXPD.US,D,20171024,000000,55.5568,55.8364,55.3769,55.4254,713079.45683632,0
+EXPD.US,D,20171025,000000,55.3671,55.3869,54.8168,55.0677,892589.09840869,0
+EXPD.US,D,20171026,000000,55.2465,55.9116,55.1833,55.4343,919930.99656913,0
+EXPD.US,D,20171027,000000,55.6388,55.7989,55.3671,55.5657,738231.25033215,0
+EXPD.US,D,20171030,000000,55.2465,55.5924,54.5826,54.8168,632058.7410666,0
+EXPD.US,D,20171031,000000,54.7871,54.9867,54.545,54.6379,741757.27835966,0
+EXPD.US,D,20171101,000000,54.9106,55.1369,54.4808,54.7238,706154.92073867,0
+EXPD.US,D,20171102,000000,54.6675,54.8454,54.0767,54.4333,999181.61388303,0
+EXPD.US,D,20171103,000000,54.4719,54.629,52.8278,54.2357,806225.70125056,0
+EXPD.US,D,20171106,000000,54.3227,54.3405,53.6281,53.806,1197340.5431887,0
+EXPD.US,D,20171107,000000,55.9214,58.0646,55.9214,58.0646,3418649.1389577,0
+EXPD.US,D,20171108,000000,56.7069,57.5873,53.8988,56.6239,2330100.3244764,0
+EXPD.US,D,20171109,000000,56.2386,56.5864,55.7821,56.034,1511879.6507281,0
+EXPD.US,D,20171110,000000,55.4541,56.3621,55.127,56.0153,1095164.6713171,0
+EXPD.US,D,20171113,000000,56.0252,56.0608,55.5845,55.6042,1189423.1731373,0
+EXPD.US,D,20171114,000000,55.3137,55.9036,55.1833,55.5845,1323136.9570045,0
+EXPD.US,D,20171115,000000,55.2762,55.5845,54.967,55.2001,935993.45088156,0
+EXPD.US,D,20171116,000000,55.4906,56.034,54.9008,55.949,1482800.0401328,0
+EXPD.US,D,20171117,000000,55.789,55.9965,55.0509,55.3424,1120836.665274,0
+EXPD.US,D,20171120,000000,55.2663,55.4817,55.1922,55.3049,852924.31928874,0
+EXPD.US,D,20171121,000000,55.3869,56.5963,55.2663,56.1072,1596605.5297036,0
+EXPD.US,D,20171122,000000,56.1072,56.2386,55.8186,55.9876,1020449.108995,0
+EXPD.US,D,20171124,000000,56.1368,56.1467,55.705,56.044,361004.95105229,0
+EXPD.US,D,20171127,000000,55.9876,56.6151,55.7989,56.3789,1156906.596072,0
+EXPD.US,D,20171128,000000,56.5577,57.4509,56.3621,57.3433,940639.83282021,0
+EXPD.US,D,20171129,000000,57.2316,60.4715,57.2316,60.2828,2329903.9842246,0
+EXPD.US,D,20171130,000000,59.8757,61.6197,59.0576,61.0258,2253004.3896167,0
+EXPD.US,D,20171201,000000,61.018,61.2818,59.7077,60.7333,1734508.242964,0
+EXPD.US,D,20171204,000000,60.9142,62.1868,60.6227,61.1682,2092101.5291253,0
+EXPD.US,D,20171205,000000,61.094,61.4606,60.6958,61.0456,1254314.6384264,0
+EXPD.US,D,20171206,000000,60.9518,61.0842,60.3194,60.6129,1001073.1599173,0
+EXPD.US,D,20171207,000000,60.4439,60.8954,60.0753,60.4627,1365529.2463237,0
+EXPD.US,D,20171208,000000,60.7531,60.8381,60.2927,60.7255,758170.91858642,0
+EXPD.US,D,20171211,000000,60.7255,60.8381,60.1692,60.4439,1150196.6173628,0
+EXPD.US,D,20171212,000000,60.5447,60.8292,60.2828,60.6227,958575.61603015,0
+EXPD.US,D,20171213,000000,60.5259,61.2818,60.2067,61.0456,1284699.8104901,0
+EXPD.US,D,20171214,000000,60.9418,61.2343,60.019,60.349,1413478.7744198,0
+EXPD.US,D,20171215,000000,60.5447,60.8855,60.0842,60.7057,1814825.5748419,0
+EXPD.US,D,20171218,000000,60.9142,61.6869,60.8766,61.1948,1024861.7043451,0
+EXPD.US,D,20171219,000000,61.0644,61.2392,60.6701,60.9231,970189.04071889,0
+EXPD.US,D,20171220,000000,60.8579,61.4082,60.4903,60.7433,1026755.2745056,0
+EXPD.US,D,20171221,000000,61.008,61.0358,60.0566,60.434,703494.20670759,0
+EXPD.US,D,20171222,000000,60.5545,61.0358,60.0378,61.018,658968.48826041,0
+EXPD.US,D,20171226,000000,61.0742,61.5357,60.8954,61.1038,369158.13181853,0
+EXPD.US,D,20171227,000000,61.3371,61.5929,60.9892,61.4329,548281.16526619,0
+EXPD.US,D,20171228,000000,61.6483,61.6483,60.9892,61.5743,738499.44706789,0
+EXPD.US,D,20171229,000000,61.7441,61.7609,60.933,60.9418,647449.18544496,0
+EXPD.US,D,20180102,000000,62.4111,62.4111,60.848,61.2146,1172835.4580481,0
+EXPD.US,D,20180103,000000,61.2047,61.6582,60.9142,61.3015,897849.80268163,0
+EXPD.US,D,20180104,000000,61.5268,61.8371,61.1582,61.2343,1292050.4251754,0
+EXPD.US,D,20180105,000000,61.4329,61.7343,61.0358,61.3193,1006247.8388221,0
+EXPD.US,D,20180108,000000,61.3568,61.9507,61.3568,61.6869,1151865.5095034,0
+EXPD.US,D,20180109,000000,61.8647,62.4585,61.7105,62.2244,1147338.5510168,0
+EXPD.US,D,20180110,000000,62.2046,62.4299,61.5545,61.6483,1076442.5150367,0
+EXPD.US,D,20180111,000000,61.8568,62.5811,61.7057,62.5435,1192223.5518835,0
+EXPD.US,D,20180112,000000,62.5534,62.9575,62.1868,62.8647,621178.05010113,0
+EXPD.US,D,20180116,000000,62.8913,62.8913,61.3015,61.6769,1198778.6849301,0
+EXPD.US,D,20180117,000000,61.7995,62.5069,61.4131,62.2412,971893.35506973,0
+EXPD.US,D,20180118,000000,62.3182,62.5337,61.922,62.26,722655.59839666,0
+EXPD.US,D,20180119,000000,62.5534,62.6937,62.177,62.5534,973390.19647405,0
+EXPD.US,D,20180122,000000,62.3835,62.6285,61.9507,62.5899,532570.90893124,0
+EXPD.US,D,20180123,000000,62.6285,63.2984,62.0821,63.0158,1221316.3192999,0
+EXPD.US,D,20180124,000000,63.1472,63.6285,62.4299,63.167,1236717.896373,0
+EXPD.US,D,20180125,000000,63.1768,63.3458,61.9971,62.8459,769463.51925544,0
+EXPD.US,D,20180126,000000,62.7985,63.2886,57.3621,63.167,725095.68266024,0
+EXPD.US,D,20180129,000000,63.0247,63.4298,62.3084,62.4299,659395.57891128,0
+EXPD.US,D,20180130,000000,62.2244,63.0435,61.1948,61.1948,969334.85941716,0
+EXPD.US,D,20180131,000000,61.2244,61.8944,60.7531,61.1869,1706677.5183004,0
+EXPD.US,D,20180201,000000,60.7433,61.3015,60.3668,60.8292,1365823.7567015,0
+EXPD.US,D,20180202,000000,60.6029,60.8292,59.6613,59.9242,1021491.5340433,0
+EXPD.US,D,20180205,000000,59.7838,60.3006,58.1713,58.1999,1855745.3122725,0
+EXPD.US,D,20180206,000000,57.2109,58.7928,56.6832,58.2859,1910502.9892036,0
+EXPD.US,D,20180207,000000,58.0695,59.275,57.8254,58.5409,1702029.1122354,0
+EXPD.US,D,20180208,000000,58.6436,58.8175,56.8552,56.863,1353033.3025649,0
+EXPD.US,D,20180209,000000,57.1832,57.5597,55.6774,57.1071,1453472.4740648,0
+EXPD.US,D,20180212,000000,57.2405,58.7849,57.1832,58.7572,1929638.0672507,0
+EXPD.US,D,20180213,000000,58.5033,59.8945,58.1535,59.4617,1370245.4606199,0
+EXPD.US,D,20180214,000000,59.1248,60.0654,58.7098,59.9824,1344867.9770409,0
+EXPD.US,D,20180215,000000,60.2927,60.6325,59.4567,60.4725,1302338.0471328,0
+EXPD.US,D,20180216,000000,60.2166,60.6879,59.7967,60.4043,3077238.7426244,0
+EXPD.US,D,20180220,000000,60.3105,61.2343,57.3433,58.3432,2946091.5509148,0
+EXPD.US,D,20180221,000000,58.5033,61.177,58.5033,60.2828,2276225.1666153,0
+EXPD.US,D,20180222,000000,60.4804,61.1118,60.4142,60.6129,1422292.8324255,0
+EXPD.US,D,20180223,000000,60.7433,61.8944,60.7433,61.7254,1422926.3839597,0
+EXPD.US,D,20180226,000000,61.9032,63.2786,61.7155,62.8647,1467566.4655432,0
+EXPD.US,D,20180227,000000,62.997,63.7115,61.7155,61.7254,1326436.2828857,0
+EXPD.US,D,20180228,000000,62.0634,62.4536,61.177,61.1948,1207507.7296308,0
+EXPD.US,D,20180301,000000,61.1306,61.4606,59.0566,59.3599,1853906.3935222,0
+EXPD.US,D,20180302,000000,58.7849,59.7838,58.4933,59.6139,1441858.0373129,0
+EXPD.US,D,20180305,000000,59.5111,59.8757,58.4163,59.8135,2417724.752324,0
+EXPD.US,D,20180306,000000,59.9538,60.2166,59.2562,60.0278,1051811.9340651,0
+EXPD.US,D,20180307,000000,59.4519,59.5585,58.945,59.3886,1694317.1910041,0
+EXPD.US,D,20180308,000000,59.3026,60.0753,59.0664,59.8332,1760425.1562041,0
+EXPD.US,D,20180309,000000,60.0466,61.1207,59.8332,60.9892,1170104.9116593,0
+EXPD.US,D,20180312,000000,61.1869,61.2294,60.8579,60.933,1299985.0003005,0
+EXPD.US,D,20180313,000000,61.2343,61.6582,61.0644,61.2916,1052686.3566298,0
+EXPD.US,D,20180314,000000,61.5643,61.5841,60.1415,60.1978,1444575.4268806,0
+EXPD.US,D,20180315,000000,60.264,60.5743,59.9914,60.0091,901882.87434914,0
+EXPD.US,D,20180316,000000,60.0378,60.5357,59.6899,60.3668,1744886.9506053,0
+EXPD.US,D,20180319,000000,60.2828,60.6415,59.6376,60.4142,1037636.9775343,0
+EXPD.US,D,20180320,000000,60.679,60.9418,60.3767,60.5001,730444.43642756,0
+EXPD.US,D,20180321,000000,60.6227,61.1632,60.3006,60.349,939494.17733022,0
+EXPD.US,D,20180322,000000,59.8589,60.3105,58.7473,58.8511,1605902.3418335,0
+EXPD.US,D,20180323,000000,59.02,60.3391,57.28,57.3531,1513403.8178376,0
+EXPD.US,D,20180326,000000,58.4065,59.0862,57.7474,58.7187,1299389.9071661,0
+EXPD.US,D,20180327,000000,58.9262,59.3886,57.776,58.0596,1067260.0660432,0
+EXPD.US,D,20180328,000000,58.1999,58.8876,57.7662,58.0498,759014.97925661,0
+EXPD.US,D,20180329,000000,58.3432,60.3283,58.1258,59.6337,1369656.4398645,0
+EXPD.US,D,20180402,000000,59.5111,59.8233,57.8896,58.6436,1028352.3101622,0
+EXPD.US,D,20180403,000000,58.9934,60.3668,58.5309,60.3194,1741448.9720722,0
+EXPD.US,D,20180404,000000,59.3787,60.024,57.3285,59.9242,1822981.7917976,0
+EXPD.US,D,20180405,000000,60.3865,60.7007,59.0862,59.7789,1731409.3055874,0
+EXPD.US,D,20180406,000000,59.5209,59.7166,57.4471,58.021,974430.59739606,0
+EXPD.US,D,20180409,000000,58.2296,58.8026,57.693,57.946,1050991.1508474,0
+EXPD.US,D,20180410,000000,58.8975,59.6811,58.6525,59.5013,1376405.8890366,0
+EXPD.US,D,20180411,000000,59.4913,59.6899,58.6337,59.4913,750474.1783025,0
+EXPD.US,D,20180412,000000,59.7255,60.6129,59.2562,60.2729,993548.47036952,0
+EXPD.US,D,20180413,000000,60.679,61.0358,59.5753,60.0278,1555855.8188829,0
+EXPD.US,D,20180416,000000,60.4142,61.2343,60.4142,60.8005,1464041.4495789,0
+EXPD.US,D,20180417,000000,61.2343,61.3104,59.9982,61.0456,1011271.7203171,0
+EXPD.US,D,20180418,000000,61.5841,61.8845,60.9606,61.6769,861145.30828627,0
+EXPD.US,D,20180419,000000,61.5179,61.6385,60.5189,60.6415,1180500.8243742,0
+EXPD.US,D,20180420,000000,60.8292,61.0258,59.9439,60.4804,1120146.4382031,0
+EXPD.US,D,20180423,000000,60.5841,60.7828,60.264,60.5743,775887.08409199,0
+EXPD.US,D,20180424,000000,61.018,61.1582,59.3313,60.0091,893935.14240311,0
+EXPD.US,D,20180425,000000,59.9538,60.7828,59.6514,60.5259,830845.14952755,0
+EXPD.US,D,20180426,000000,60.6227,60.6958,59.5111,60.2265,744477.70411681,0
+EXPD.US,D,20180427,000000,60.2551,60.848,59.8332,60.8005,953284.54986258,0
+EXPD.US,D,20180430,000000,60.9695,61.2244,60.0654,60.1593,1168784.1692437,0
+EXPD.US,D,20180501,000000,60.2364,60.6513,59.5941,60.3579,773805.27018483,0
+EXPD.US,D,20180502,000000,60.1138,60.3006,58.7473,59.3511,1447976.9711402,0
+EXPD.US,D,20180503,000000,59.0012,59.8233,58.1169,59.3411,851122.84687515,0
+EXPD.US,D,20180504,000000,58.9934,60.0566,58.4933,59.8589,843375.50343355,0
+EXPD.US,D,20180507,000000,59.9142,60.5447,59.7591,60.264,1614547.3852925,0
+EXPD.US,D,20180508,000000,62.177,66.2558,61.2343,65.5483,4922241.0045202,0
+EXPD.US,D,20180509,000000,63.1374,66.6885,62.1098,66.4524,2319812.702519,0
+EXPD.US,D,20180510,000000,66.482,67.6401,65.5394,67.5264,1477744.7846801,0
+EXPD.US,D,20180511,000000,67.2062,68.8089,67.0936,68.1578,1613714.4573169,0
+EXPD.US,D,20180514,000000,68.1578,68.8189,67.8653,68.0343,1378226.59065,0
+EXPD.US,D,20180515,000000,67.5936,68.1311,67.3574,67.8575,1396921.4212253,0
+EXPD.US,D,20180516,000000,67.9227,68.3466,67.3861,67.7241,1116350.1893135,0
+EXPD.US,D,20180517,000000,67.7537,68.4878,67.6687,67.7725,979809.713058,0
+EXPD.US,D,20180518,000000,67.5659,68.2526,67.395,68.0086,920524.06557721,0
+EXPD.US,D,20180521,000000,68.0639,69.461,67.4701,69.0629,1315661.8585513,0
+EXPD.US,D,20180522,000000,68.9868,69.6083,68.8465,69.0629,1244240.5617944,0
+EXPD.US,D,20180523,000000,68.9681,69.4018,68.3466,69.299,1150011.4098058,0
+EXPD.US,D,20180524,000000,69.1014,69.7308,68.7091,69.5154,1079344.1000984,0
+EXPD.US,D,20180525,000000,69.4206,69.9245,69.4106,69.5342,525881.17148527,0
+EXPD.US,D,20180529,000000,69.1014,69.5609,68.5817,69.1192,1065024.4185367,0
+EXPD.US,D,20180530,000000,69.2131,71.2021,69.0668,71.0143,1842484.2487695,0
+EXPD.US,D,20180531,000000,70.7762,71.703,70.2446,70.5865,2257078.9558735,0
+EXPD.US,D,20180601,000000,71.1072,71.9323,70.9758,71.6665,1987758.8300416,0
+EXPD.US,D,20180604,000000,71.6932,72.3028,71.1161,71.1843,1740445.0054237,0
+EXPD.US,D,20180605,000000,71.1655,72.0469,70.9709,71.8473,1381255.6956691,0
+EXPD.US,D,20180606,000000,72.0271,72.8699,71.6932,72.784,1789479.4652206,0
+EXPD.US,D,20180607,000000,72.7761,72.8799,70.4432,72.1121,1236178.466712,0
+EXPD.US,D,20180608,000000,71.9037,72.5854,71.7129,72.5182,946098.90147129,0
+EXPD.US,D,20180611,000000,71.9699,73.5626,71.9699,73.0123,1719908.2199087,0
+EXPD.US,D,20180612,000000,72.9283,74.0725,72.9283,73.9509,1170178.7922696,0
+EXPD.US,D,20180613,000000,73.9509,74.0369,72.8601,73.3166,2149635.2952869,0
+EXPD.US,D,20180614,000000,73.7237,73.9795,72.7198,72.7573,1294533.0160914,0
+EXPD.US,D,20180615,000000,72.4352,73.0992,72.1793,72.8699,1684330.1518034,0
+EXPD.US,D,20180618,000000,72.5765,72.9095,72.0755,72.7376,1379419.8131083,0
+EXPD.US,D,20180619,000000,71.8759,71.8759,69.9037,70.7278,2455639.6742513,0
+EXPD.US,D,20180620,000000,70.7475,71.4876,70.3968,71.1161,1409848.5038875,0
+EXPD.US,D,20180621,000000,71.1843,71.6112,70.379,71.2406,936011.66801833,0
+EXPD.US,D,20180622,000000,71.6932,72.0133,70.0451,70.1518,2172953.2303483,0
+EXPD.US,D,20180625,000000,69.6004,69.6004,68.1598,68.7565,1387886.7334521,0
+EXPD.US,D,20180626,000000,69.0609,69.2318,68.301,68.8435,1332068.414336,0
+EXPD.US,D,20180627,000000,68.9749,70.1419,68.3584,68.3682,1551560.6228585,0
+EXPD.US,D,20180628,000000,68.1687,69.5718,67.6954,69.1736,1304324.7271035,0
+EXPD.US,D,20180629,000000,69.2684,70.1715,69.0411,69.2783,1330082.7464284,0
+EXPD.US,D,20180702,000000,68.8337,69.8187,68.8337,69.5352,1073949.8034892,0
+EXPD.US,D,20180703,000000,69.9699,69.9699,68.3682,68.472,758437.09119584,0
+EXPD.US,D,20180705,000000,68.6252,69.0807,67.7615,68.5392,1879829.3791412,0
+EXPD.US,D,20180706,000000,68.3682,68.5194,67.3634,68.0936,1649066.835339,0
+EXPD.US,D,20180709,000000,68.8613,69.7249,68.5006,69.468,1788520.0293509,0
+EXPD.US,D,20180710,000000,69.6093,69.6093,68.4266,69.1646,1217499.8291473,0
+EXPD.US,D,20180711,000000,67.7231,69.2882,67.7231,68.7279,1118343.9537263,0
+EXPD.US,D,20180712,000000,68.9473,69.4106,68.472,69.1548,871362.08582291,0
+EXPD.US,D,20180713,000000,69.222,69.9324,68.7951,69.4018,995151.57840498,0
+EXPD.US,D,20180716,000000,69.6775,70.0549,68.2556,68.5491,1172194.8220717,0
+EXPD.US,D,20180717,000000,68.4354,68.805,67.9721,68.472,1115881.6040734,0
+EXPD.US,D,20180718,000000,68.7467,69.553,68.5866,69.3534,1008239.5791087,0
+EXPD.US,D,20180719,000000,68.9749,69.4492,68.6341,69.2408,670955.36425288,0
+EXPD.US,D,20180720,000000,69.1736,69.7891,68.7467,69.5816,1090584.0734835,0
+EXPD.US,D,20180723,000000,69.799,70.2446,69.3258,69.9887,1150917.2063283,0
+EXPD.US,D,20180724,000000,70.5677,71.3167,69.4779,70.0273,1546371.7750695,0
+EXPD.US,D,20180725,000000,70.0935,72.1743,70.0273,72.0755,2207687.2377833,0
+EXPD.US,D,20180726,000000,71.5815,72.207,70.7575,71.6665,1747170.1650801,0
+EXPD.US,D,20180727,000000,71.6754,71.8562,70.8553,71.3632,656274.37614526,0
+EXPD.US,D,20180730,000000,71.6309,72.0835,70.1873,70.8059,788691.70711265,0
+EXPD.US,D,20180731,000000,71.2406,72.5666,70.8987,72.1872,1258004.6206849,0
+EXPD.US,D,20180801,000000,72.4352,72.6239,71.3632,72.1872,1208507.6480266,0
+EXPD.US,D,20180802,000000,71.791,73.0695,71.791,72.6624,1104603.1722885,0
+EXPD.US,D,20180803,000000,72.7939,73.0507,72.3572,72.5666,1474250.1306103,0
+EXPD.US,D,20180806,000000,72.615,73.6664,72.5952,73.4381,1709955.5908552,0
+EXPD.US,D,20180807,000000,66.9286,72.0271,66.066,69.1172,4713196.3239333,0
+EXPD.US,D,20180808,000000,68.8712,70.1616,68.3494,69.553,1744582.3195961,0
+EXPD.US,D,20180809,000000,69.6775,70.0371,69.1449,69.4206,1441539.2374195,0
+EXPD.US,D,20180810,000000,68.9561,69.6093,68.5491,69.2605,1486126.691719,0
+EXPD.US,D,20180813,000000,69.0905,69.0905,67.6579,68.1133,1488496.943625,0
+EXPD.US,D,20180814,000000,68.4444,68.7813,68.1331,68.2368,988763.4357788,0
+EXPD.US,D,20180815,000000,67.7813,69.4878,67.5244,69.308,1863192.0729574,0
+EXPD.US,D,20180816,000000,70.1033,70.5391,69.6676,70.0451,1164476.8284617,0
+EXPD.US,D,20180817,000000,70.0935,70.3494,68.969,70.1419,750896.2086376,0
+EXPD.US,D,20180820,000000,70.1122,70.8325,69.9423,70.6715,1095529.0140525,0
+EXPD.US,D,20180821,000000,70.6715,71.2169,69.8475,71.1458,791744.08958422,0
+EXPD.US,D,20180822,000000,70.9945,70.9945,70.3692,70.4916,697279.12688071,0
+EXPD.US,D,20180823,000000,70.4818,70.7861,69.7348,69.8761,581175.24188785,0
+EXPD.US,D,20180824,000000,70.1518,70.1518,69.4976,69.8475,492128.86530926,0
+EXPD.US,D,20180827,000000,70.1122,70.8059,70.1033,70.3404,638252.56756726,0
+EXPD.US,D,20180828,000000,70.3494,71.0786,68.7181,69.4779,602077.38220129,0
+EXPD.US,D,20180829,000000,69.2684,69.8859,69.2506,69.5816,931101.13759656,0
+EXPD.US,D,20180830,000000,69.5253,69.5253,68.8989,69.1736,1054160.9326449,0
+EXPD.US,D,20180831,000000,69.135,69.6093,68.8613,69.4492,1280819.5603587,0
+EXPD.US,D,20180904,000000,69.3444,70.0273,68.8247,69.4106,906460.43599335,0
+EXPD.US,D,20180905,000000,69.2022,71.1359,69.2022,71.0687,1412210.6592883,0
+EXPD.US,D,20180906,000000,71.0321,72.0657,70.7377,71.5321,1355333.7221133,0
+EXPD.US,D,20180907,000000,71.1843,71.7525,70.5114,70.8987,949106.75316409,0
+EXPD.US,D,20180910,000000,71.0321,72.1872,70.8691,71.9223,1008831.6360536,0
+EXPD.US,D,20180911,000000,71.6487,71.8849,70.7377,71.5518,974814.16933132,0
+EXPD.US,D,20180912,000000,71.6843,71.8177,70.9273,71.2218,780824.94021891,0
+EXPD.US,D,20180913,000000,71.1843,71.5222,70.0173,70.3692,1069235.6133192,0
+EXPD.US,D,20180914,000000,70.4728,71.542,70.4728,71.45,790588.31346269,0
+EXPD.US,D,20180917,000000,71.381,71.5518,69.6676,69.9225,983007.8326237,0
+EXPD.US,D,20180918,000000,69.8761,70.216,68.7279,70.0371,1453026.154214,0
+EXPD.US,D,20180919,000000,72.6338,72.6338,69.8859,70.1518,851587.3838627,0
+EXPD.US,D,20180920,000000,70.3592,70.6764,69.6676,69.8187,843271.26092871,0
+EXPD.US,D,20180921,000000,69.8475,70.3217,69.1261,69.8277,1509125.8268869,0
+EXPD.US,D,20180924,000000,69.6676,69.8277,68.2842,68.3782,1113622.6791143,0
+EXPD.US,D,20180925,000000,68.7003,68.8811,68.1331,68.4266,898352.79806902,0
+EXPD.US,D,20180926,000000,68.6439,69.9324,68.139,69.2882,908714.30063664,0
+EXPD.US,D,20180927,000000,69.308,69.5352,68.7279,68.8613,789701.74614005,0
+EXPD.US,D,20180928,000000,68.8247,69.7793,68.5293,69.6863,1117402.7349934,0
+EXPD.US,D,20181001,000000,69.9789,70.3494,68.8247,69.1261,843719.60490581,0
+EXPD.US,D,20181002,000000,68.9187,69.2684,68.5106,68.7951,898412.5097951,0
+EXPD.US,D,20181003,000000,69.051,69.7328,68.7467,69.308,995104.01143676,0
+EXPD.US,D,20181004,000000,69.4294,69.8661,68.7863,69.1449,953563.87929301,0
+EXPD.US,D,20181005,000000,69.1646,69.3484,68.4176,68.8899,739452.81055867,0
+EXPD.US,D,20181008,000000,68.6825,69.2684,67.9671,68.5491,616844.39567698,0
+EXPD.US,D,20181009,000000,68.2556,68.4266,67.4306,67.4879,793126.56785218,0
+EXPD.US,D,20181010,000000,67.0897,67.0897,64.6441,64.7677,1378497.8235753,0
+EXPD.US,D,20181011,000000,64.5681,65.1758,62.7391,63.006,1640847.8704677,0
+EXPD.US,D,20181012,000000,63.9051,64.4456,62.8903,63.4022,2026347.7860292,0
+EXPD.US,D,20181015,000000,63.0238,64.0375,63.0238,63.5731,1492705.102218,0
+EXPD.US,D,20181016,000000,63.8488,64.7391,63.4605,64.6254,1476304.6188123,0
+EXPD.US,D,20181017,000000,64.7875,65.318,64.2362,65.2034,1777171.7652084,0
+EXPD.US,D,20181018,000000,65.0236,65.7251,62.4457,63.0978,1509664.2444847,0
+EXPD.US,D,20181019,000000,63.1374,63.915,62.342,62.7965,1742997.4286973,0
+EXPD.US,D,20181022,000000,63.0238,63.83,62.4546,63.4891,1351938.2502327,0
+EXPD.US,D,20181023,000000,62.4743,63.25,61.7867,62.7391,1452721.5232048,0
+EXPD.US,D,20181024,000000,62.4931,63.0148,60.7966,60.8914,1130656.7140543,0
+EXPD.US,D,20181025,000000,61.5081,63.079,61.3559,62.7589,1533855.5900477,0
+EXPD.US,D,20181026,000000,62.1522,62.6403,61.1098,61.9151,1247285.859824,0
+EXPD.US,D,20181029,000000,62.8538,63.3626,61.3183,62.2639,1124911.2315308,0
+EXPD.US,D,20181030,000000,62.3973,64.1798,62.3973,63.9338,1193066.6004906,0
+EXPD.US,D,20181031,000000,64.492,65.5779,63.6314,63.6679,2364757.4151118,0
+EXPD.US,D,20181101,000000,63.6482,65.4119,63.1226,65.3922,1666167.666447,0
+EXPD.US,D,20181102,000000,65.8675,67.2221,65.1174,65.573,2016236.2630605,0
+EXPD.US,D,20181105,000000,65.5167,66.066,64.8715,65.3082,2154020.564932,0
+EXPD.US,D,20181106,000000,67.147,68.5669,65.99,67.7053,2150061.3738746,0
+EXPD.US,D,20181107,000000,68.0353,69.6824,67.4968,69.5253,1319480.3728302,0
+EXPD.US,D,20181108,000000,69.382,69.7891,68.0649,68.9749,1664523.0638223,0
+EXPD.US,D,20181109,000000,68.7863,68.9661,67.5066,67.9819,1097916.4710321,0
+EXPD.US,D,20181112,000000,67.9997,68.31,66.815,66.9385,884611.00456804,0
+EXPD.US,D,20181113,000000,67.1282,68.3198,67.1184,67.6954,1067798.483641,0
+EXPD.US,D,20181114,000000,68.1035,68.7181,67.4019,68.2171,1133014.8212024,0
+EXPD.US,D,20181115,000000,67.9621,69.9037,67.6391,69.7535,1215791.4665438,0
+EXPD.US,D,20181116,000000,69.2882,70.1804,69.0224,69.8187,1112745.22036,0
+EXPD.US,D,20181119,000000,69.8761,69.9887,69.0313,69.8187,1210854.62248,0
+EXPD.US,D,20181120,000000,69.1083,69.5718,68.2368,68.5955,1196787.9567067,0
+EXPD.US,D,20181121,000000,69.0609,69.5352,68.5402,69.222,1283759.6038202,0
+EXPD.US,D,20181123,000000,69.0224,70.1962,68.559,69.4018,629824.10562321,0
+EXPD.US,D,20181126,000000,70.0085,70.6063,69.715,70.5865,1079141.6874677,0
+EXPD.US,D,20181127,000000,70.0737,70.7861,69.6953,70.7673,1503864.1105508,0
+EXPD.US,D,20181128,000000,71.0786,72.9193,70.9323,72.8423,2362386.1511427,0
+EXPD.US,D,20181129,000000,72.4352,73.2109,71.4976,71.9037,1409591.4398465,0
+EXPD.US,D,20181130,000000,71.9995,72.6951,71.6833,72.542,2376443.7083477,0
+EXPD.US,D,20181203,000000,74.0665,74.0665,72.4086,73.3057,1807721.9035661,0
+EXPD.US,D,20181204,000000,73.0666,73.4381,71.54,72.0183,1877847.7594863,0
+EXPD.US,D,20181206,000000,71.0173,71.619,70.131,70.8355,2374133.1681677,0
+EXPD.US,D,20181207,000000,67.6321,70.464,67.0986,67.2804,2230787.5792666,0
+EXPD.US,D,20181210,000000,66.9939,68.224,65.8872,67.8979,1810320.8817448,0
+EXPD.US,D,20181211,000000,68.9196,69.5392,67.5373,68.0234,1293421.7707487,0
+EXPD.US,D,20181212,000000,69.0728,69.6251,68.4522,68.8909,1522006.3546441,0
+EXPD.US,D,20181213,000000,69.0155,69.3672,66.898,67.5086,1351800.6096438,0
+EXPD.US,D,20181214,000000,67.0037,68.0709,66.7359,67.1934,996130.24347461,0
+EXPD.US,D,20181217,000000,67.0403,67.6233,66.0206,66.3931,1261709.7838905,0
+EXPD.US,D,20181218,000000,66.9751,68.5856,65.3448,65.7725,1115585.0695694,0
+EXPD.US,D,20181219,000000,65.3823,65.8793,63.3696,63.5909,1818361.723501,0
+EXPD.US,D,20181220,000000,63.581,64.0385,62.6651,63.3429,1408193.7806312,0
+EXPD.US,D,20181221,000000,63.6947,64.3804,61.6651,61.7412,2654944.2590469,0
+EXPD.US,D,20181224,000000,61.7501,61.9122,60.1386,60.1672,672458.27803613,0
+EXPD.US,D,20181226,000000,60.4636,62.9704,59.9686,62.8943,1113678.3425878,0
+EXPD.US,D,20181227,000000,62.008,63.9515,61.6355,63.8952,1004175.1334834,0
+EXPD.US,D,20181228,000000,64.2282,64.4485,63.0277,63.2856,741910.09989587,0
+EXPD.US,D,20181231,000000,63.8191,64.9446,63.6195,64.9149,1340822.7606155,0
+EXPD.US,D,20190102,000000,63.6561,64.7341,63.2856,64.1718,1176118.5909187,0
+EXPD.US,D,20190103,000000,63.6195,64.8073,61.5495,61.9516,1776430.9349799,0
+EXPD.US,D,20190104,000000,62.923,64.3052,62.8321,63.7994,1459687.5538916,0
+EXPD.US,D,20190107,000000,63.8853,64.6491,63.4575,64.1047,1661712.5644444,0
+EXPD.US,D,20190108,000000,64.8487,65.322,64.1146,64.6955,1223903.1527208,0
+EXPD.US,D,20190109,000000,65.154,66.1026,64.8191,65.4682,1428912.7375138,0
+EXPD.US,D,20190110,000000,65.1738,65.5631,64.5622,65.5255,1447731.0397938,0
+EXPD.US,D,20190111,000000,65.164,65.6115,64.5424,65.2114,969466.42762714,0
+EXPD.US,D,20190114,000000,64.6007,65.2302,63.6897,65.1056,944472.51598329,0
+EXPD.US,D,20190115,000000,65.0968,65.2578,63.6097,63.8755,1718796.974566,0
+EXPD.US,D,20190116,000000,64.5157,64.9821,63.6561,63.9051,1771777.4685992,0
+EXPD.US,D,20190117,000000,63.7895,65.1738,63.6245,64.7727,1251663.0329637,0
+EXPD.US,D,20190118,000000,65.3526,66.5541,64.8823,66.0591,2261215.2579828,0
+EXPD.US,D,20190122,000000,65.7923,66.0028,64.8487,65.2014,1112986.0913906,0
+EXPD.US,D,20190123,000000,65.2114,65.3072,64.6106,65.2676,1328156.7902469,0
+EXPD.US,D,20190124,000000,65.2776,66.0127,64.6491,65.411,737273.83858875,0
+EXPD.US,D,20190125,000000,65.8961,66.316,63.9051,66.0986,733153.72949002,0
+EXPD.US,D,20190128,000000,65.4307,65.6599,64.9712,65.1342,793566.81532404,0
+EXPD.US,D,20190129,000000,65.5068,65.7459,64.8774,65.4969,739990.21609329,0
+EXPD.US,D,20190130,000000,65.6965,66.3931,64.8873,66.1826,668717.69262003,0
+EXPD.US,D,20190131,000000,66.5087,66.5087,65.4781,66.069,1255548.3434107,0
+EXPD.US,D,20190201,000000,66.241,67.0304,65.5443,66.4593,746741.68939164,0
+EXPD.US,D,20190204,000000,66.4118,66.9849,66.2982,66.9652,890672.25079557,0
+EXPD.US,D,20190205,000000,66.9652,67.5847,66.7843,67.5175,667112.56045827,0
+EXPD.US,D,20190206,000000,67.4236,67.9967,67.1885,67.308,811844.67587993,0
+EXPD.US,D,20190207,000000,67.2982,68.1094,67.2982,68.0709,1381243.5509113,0
+EXPD.US,D,20190208,000000,67.4898,68.0145,67.2706,67.8051,1421556.0504496,0
+EXPD.US,D,20190211,000000,67.8239,68.0709,67.5995,67.8525,943033.36217872,0
+EXPD.US,D,20190212,000000,68.2438,69.6636,68.2438,69.6251,1435092.3951304,0
+EXPD.US,D,20190213,000000,69.7012,70.7021,68.7003,70.3316,1621249.2674962,0
+EXPD.US,D,20190214,000000,69.9966,70.9887,69.7308,70.5124,1059894.2704106,0
+EXPD.US,D,20190215,000000,70.9027,70.9027,69.9205,70.2051,1695299.9043265,0
+EXPD.US,D,20190219,000000,71.1309,71.6289,69.5204,71.5202,2029903.163888,0
+EXPD.US,D,20190220,000000,71.4748,72.1615,70.8533,72.0281,1356004.7199843,0
+EXPD.US,D,20190221,000000,71.8661,72.3236,71.54,71.9995,1131726.4648078,0
+EXPD.US,D,20190222,000000,72.1516,72.4382,71.3612,72.2662,980456.42141321,0
+EXPD.US,D,20190225,000000,72.457,72.5607,71.5696,71.8947,1017942.2285632,0
+EXPD.US,D,20190226,000000,71.8947,72.0874,71.1803,71.1991,1021444.9791382,0
+EXPD.US,D,20190227,000000,71.0924,71.3128,70.626,71.2634,728702.67574003,0
+EXPD.US,D,20190228,000000,71.0637,71.7366,70.6547,71.456,1163412.1380239,0
+EXPD.US,D,20190301,000000,71.9135,72.1516,71.3512,71.8849,953288.59811519,0
+EXPD.US,D,20190304,000000,71.79,72.4282,71.1892,71.8177,1128214.6056644,0
+EXPD.US,D,20190305,000000,71.9995,72.2761,71.456,71.4748,987303.02864801,0
+EXPD.US,D,20190306,000000,71.6092,71.9283,71.2327,71.3878,1127127.6498374,0
+EXPD.US,D,20190307,000000,71.3325,71.4659,70.2051,70.8829,1196563.2786866,0
+EXPD.US,D,20190308,000000,70.293,71.0924,69.7961,71.0361,1286556.9463771,0
+EXPD.US,D,20190311,000000,71.0173,72.6388,71.0173,72.619,1132586.7184885,0
+EXPD.US,D,20190312,000000,72.6476,73.2978,72.5172,72.9994,1267628.3292134,0
+EXPD.US,D,20190313,000000,73.2859,73.8768,73.0666,73.2859,1150156.1348368,0
+EXPD.US,D,20190314,000000,73.3897,73.6851,72.7801,73.4084,1023723.1332972,0
+EXPD.US,D,20190315,000000,73.3719,73.7246,72.3512,72.4668,1615056.4530588,0
+EXPD.US,D,20190318,000000,72.6388,73.0666,72.1803,72.9717,1354478.5287485,0
+EXPD.US,D,20190319,000000,73.0379,73.1605,72.1615,72.6476,919225.588551,0
+EXPD.US,D,20190320,000000,72.4086,72.6664,71.0084,71.3325,1098008.568779,0
+EXPD.US,D,20190321,000000,71.0637,72.532,71.0223,72.3512,637496.55639145,0
+EXPD.US,D,20190322,000000,72.1615,72.3146,70.6162,70.6646,930038.47128517,0
+EXPD.US,D,20190325,000000,70.3692,70.7891,69.6439,70.2832,1372511.4700211,0
+EXPD.US,D,20190326,000000,70.6082,70.8266,70.2248,70.6082,1393429.803345,0
+EXPD.US,D,20190327,000000,70.6646,71.0449,70.3592,70.8177,1267131.406205,0
+EXPD.US,D,20190328,000000,70.8929,71.54,70.8929,71.4748,716963.75522023,0
+EXPD.US,D,20190329,000000,71.9223,72.5607,71.7515,72.3601,1140391.7495298,0
+EXPD.US,D,20190401,000000,72.8759,74.0577,72.705,73.9825,1049898.1226414,0
+EXPD.US,D,20190402,000000,74.0399,74.525,73.6288,74.4499,1426912.9007221,0
+EXPD.US,D,20190403,000000,74.5062,75.5456,73.9539,74.1545,1638737.7187922,0
+EXPD.US,D,20190404,000000,73.9825,74.8224,73.4184,74.6979,1036731.1810117,0
+EXPD.US,D,20190405,000000,74.9647,75.2977,74.2592,74.4686,1107782.0626544,0
+EXPD.US,D,20190408,000000,74.3165,75.5556,74.1159,74.5832,677473.05096273,0
+EXPD.US,D,20190409,000000,74.3827,75.4597,73.9055,74.1831,879323.9866531,0
+EXPD.US,D,20190410,000000,74.3827,74.4964,73.7345,74.1742,798126.15983148,0
+EXPD.US,D,20190411,000000,74.4024,74.6692,74.0961,74.5448,604931.40029473,0
+EXPD.US,D,20190412,000000,75.0397,75.3836,74.6692,75.354,707651.762143,0
+EXPD.US,D,20190415,000000,75.2789,75.441,74.2394,75.269,573674.84185576,0
+EXPD.US,D,20190416,000000,75.3639,76.4142,75.0487,76.0891,1047088.6353268,0
+EXPD.US,D,20190417,000000,76.5268,76.765,76.1375,76.3648,770255.96470479,0
+EXPD.US,D,20190418,000000,76.345,76.928,75.9271,76.68,1148708.8845269,0
+EXPD.US,D,20190422,000000,76.345,76.345,75.7156,76.2314,721532.20829604,0
+EXPD.US,D,20190423,000000,76.2709,76.345,75.8322,76.2512,857673.93166907,0
+EXPD.US,D,20190424,000000,76.2907,76.8796,76.1839,76.7452,1124163.3168602,0
+EXPD.US,D,20190425,000000,76.2611,76.2611,74.8125,75.0585,984140.33129269,0
+EXPD.US,D,20190426,000000,75.0211,75.6218,74.2681,75.5832,664118.87764961,0
+EXPD.US,D,20190429,000000,75.6613,75.765,74.2394,74.688,984313.39409197,0
+EXPD.US,D,20190430,000000,74.7157,75.8421,74.5448,75.7176,1483475.0862563,0
+EXPD.US,D,20190501,000000,75.6218,75.6218,73.4678,73.524,1380852.894534,0
+EXPD.US,D,20190502,000000,73.524,74.5932,73.0281,74.5734,1074244.3138669,0
+EXPD.US,D,20190503,000000,74.9449,75.5358,74.7631,75.4686,738262.62428992,0
+EXPD.US,D,20190506,000000,74.2098,75.4686,73.7642,75.0397,1276013.2724418,0
+EXPD.US,D,20190507,000000,73.5062,73.5062,70.464,72.1991,2359839.800248,0
+EXPD.US,D,20190508,000000,72.3888,72.457,71.1211,71.4472,1490520.0578693,0
+EXPD.US,D,20190509,000000,70.6823,71.4174,70.5786,70.8089,1431967.1441117,0
+EXPD.US,D,20190510,000000,70.5025,70.9125,69.1676,70.3692,1544472.1325301,0
+EXPD.US,D,20190513,000000,69.0728,69.6863,68.5481,68.7763,1406847.7366368,0
+EXPD.US,D,20190514,000000,68.9285,70.2248,68.7467,69.4344,1350721.7503219,0
+EXPD.US,D,20190515,000000,69.1014,70.2832,68.9581,69.9107,1238874.6029535,0
+EXPD.US,D,20190516,000000,70.0441,71.2544,69.9501,70.9027,1197768.6459027,0
+EXPD.US,D,20190517,000000,70.5697,72.0093,70.3404,71.0637,1571516.4841233,0
+EXPD.US,D,20190520,000000,70.4738,70.6547,69.9107,70.4056,1009480.3685351,0
+EXPD.US,D,20190521,000000,70.7989,71.1507,70.3978,70.5025,1354512.9388956,0
+EXPD.US,D,20190522,000000,70.0925,70.2248,68.9483,69.4927,702426.48008043,0
+EXPD.US,D,20190523,000000,69.0056,69.2536,67.8435,68.3376,959649.41503622,0
+EXPD.US,D,20190524,000000,68.6736,68.8909,67.8791,68.3662,603441.64333248,0
+EXPD.US,D,20190528,000000,68.3278,68.4809,67.3476,67.5274,1909930.1614587,0
+EXPD.US,D,20190529,000000,67.3278,67.3564,66.236,67.0897,1283319.3563484,0
+EXPD.US,D,20190530,000000,67.1934,67.6321,66.2982,67.0215,826577.27920838,0
+EXPD.US,D,20190531,000000,66.6777,67.2428,66.1292,66.8209,1230792.266608,0
+EXPD.US,D,20190603,000000,66.6965,67.7665,66.6965,67.3584,1606744.3783774,0
+EXPD.US,D,20190604,000000,68.0027,68.6755,67.6469,68.6459,1023490.3587719,0
+EXPD.US,D,20190605,000000,68.9907,69.6488,68.4918,69.547,887863.77554404,0
+EXPD.US,D,20190606,000000,69.2892,69.7407,68.3811,68.8939,957311.54915117,0
+EXPD.US,D,20190607,000000,69.221,69.8455,69.1073,69.6735,828164.19423339,0
+EXPD.US,D,20190610,000000,69.9789,71.459,69.8543,70.7683,1217651.6386204,0
+EXPD.US,D,20190611,000000,71.0835,71.4688,69.8741,70.1142,1168361.1268456,0
+EXPD.US,D,20190612,000000,70.1735,71.3444,67.5017,71.3246,1778109.9477519,0
+EXPD.US,D,20190613,000000,71.45,72.0063,71.1902,71.5637,865347.39450045,0
+EXPD.US,D,20190614,000000,71.5736,71.6971,70.384,71.0272,758815.60281533,0
+EXPD.US,D,20190617,000000,70.9303,71.3908,70.1537,70.1992,770121.36030535,0
+EXPD.US,D,20190618,000000,70.4986,71.4688,70.3642,71.3622,915359.50730386,0
+EXPD.US,D,20190619,000000,71.381,72.5064,71.3572,72.3788,1058107.9789443,0
+EXPD.US,D,20190620,000000,72.8215,73.4262,72.6308,73.2928,1222166.452349,0
+EXPD.US,D,20190621,000000,73.3027,73.3027,72.3146,72.3888,1484889.9505452,0
+EXPD.US,D,20190624,000000,72.5064,72.621,71.2001,71.3344,1187995.1520273,0
+EXPD.US,D,20190625,000000,71.3908,71.8433,70.7387,70.8919,1041199.4398354,0
+EXPD.US,D,20190626,000000,70.8157,71.3344,70.0173,70.2674,1177029.447757,0
+EXPD.US,D,20190627,000000,70.4986,71.872,70.4986,71.7663,774374.0496772,0
+EXPD.US,D,20190628,000000,72.0063,73.1199,71.9965,72.8413,2150780.9507769,0
+EXPD.US,D,20190701,000000,73.9262,74.0793,72.374,72.9658,953695.44750299,0
+EXPD.US,D,20190702,000000,72.7553,73.1486,71.3344,71.4976,987961.88176108,0
+EXPD.US,D,20190703,000000,71.5064,72.4974,71.3997,72.4678,631888.71445677,0
+EXPD.US,D,20190705,000000,72.3038,72.448,71.459,72.37,522320.73331054,0
+EXPD.US,D,20190708,000000,71.9669,72.4678,71.6161,72.0153,638387.1719667,0
+EXPD.US,D,20190709,000000,71.3532,71.8137,70.0371,70.6053,1878785.9420297,0
+EXPD.US,D,20190710,000000,70.7683,71.0173,68.7161,68.7793,1211707.7917186,0
+EXPD.US,D,20190711,000000,68.8385,69.6439,68.5293,69.547,1678546.21088,0
+EXPD.US,D,20190712,000000,69.8741,71.2288,69.6537,71.2001,1231835.7037196,0
+EXPD.US,D,20190715,000000,71.1714,71.3532,70.7871,71.1616,802432.48855048,0
+EXPD.US,D,20190716,000000,71.1714,72.6358,71.1714,72.1111,971140.38008338,0
+EXPD.US,D,20190717,000000,71.9095,71.9095,70.6991,70.709,1069010.9352991,0
+EXPD.US,D,20190718,000000,70.6517,71.2288,70.4106,71.0637,1025785.7180044,0
+EXPD.US,D,20190719,000000,71.4304,72.3423,71.0637,71.9965,1876347.8818924,0
+EXPD.US,D,20190722,000000,72.0251,72.6111,71.6329,71.6971,880402.84597494,0
+EXPD.US,D,20190723,000000,71.9569,72.4382,71.2564,72.4184,875346.57845904,0
+EXPD.US,D,20190724,000000,73.4944,73.9262,71.9293,73.4944,1009215.2079888,0
+EXPD.US,D,20190725,000000,73.3976,73.6574,71.9767,72.3986,773783.00479544,0
+EXPD.US,D,20190726,000000,72.5814,73.3027,72.1981,73.1585,636115.09018664,0
+EXPD.US,D,20190729,000000,72.8601,73.196,72.448,73.1585,538429.74252803,0
+EXPD.US,D,20190730,000000,72.9193,73.7414,72.5518,73.2148,642884.78062176,0
+EXPD.US,D,20190731,000000,72.8996,74.1278,72.6783,73.3126,1393590.7213865,0
+EXPD.US,D,20190801,000000,73.1298,73.1397,69.8939,70.4008,1356479.3776033,0
+EXPD.US,D,20190802,000000,70.3068,70.9787,69.7585,70.2674,949111.81347986,0
+EXPD.US,D,20190805,000000,68.6835,69.0382,66.1589,66.9267,1938914.6381175,0
+EXPD.US,D,20190806,000000,74.8105,74.8105,68.7546,69.5757,1707091.4521302,0
+EXPD.US,D,20190807,000000,68.5293,69.9127,66.7339,69.7012,1078593.1492384,0
+EXPD.US,D,20190808,000000,69.9521,70.4502,69.4126,70.2288,940882.72797711,0
+EXPD.US,D,20190809,000000,70.219,70.3928,69.0194,69.4126,866110.49011834,0
+EXPD.US,D,20190812,000000,69.134,69.134,68.137,68.2616,794682.10891942,0
+EXPD.US,D,20190813,000000,67.9246,69.5194,67.3881,68.7497,2904839.8567699,0
+EXPD.US,D,20190814,000000,67.9839,68.5679,67.0699,67.4068,1290016.1782365,0
+EXPD.US,D,20190815,000000,67.4068,68.1934,67.1292,67.5985,1154253.9785461,0
+EXPD.US,D,20190816,000000,67.6559,68.9671,67.1756,68.5876,801780.71987949,0
+EXPD.US,D,20190819,000000,69.6142,69.6824,68.7793,68.8663,681478.79692509,0
+EXPD.US,D,20190820,000000,68.9137,68.9137,67.5887,67.6469,713531.84906602,0
+EXPD.US,D,20190821,000000,68.2804,68.4157,67.6371,67.8109,705536.55015177,0
+EXPD.US,D,20190822,000000,68.137,68.137,67.0897,67.4434,622631.37278985,0
+EXPD.US,D,20190823,000000,66.897,67.4068,65.2647,65.6017,1483747.3312446,0
+EXPD.US,D,20190826,000000,66.1292,66.9464,65.6699,66.6865,976139.97206266,0
+EXPD.US,D,20190827,000000,67.1381,67.3684,66.6135,67.0996,1239663.0001502,0
+EXPD.US,D,20190828,000000,67.1094,68.223,66.6629,67.8397,702343.49090183,0
+EXPD.US,D,20190829,000000,68.5491,69.3938,68.223,68.6755,504739.1722044,0
+EXPD.US,D,20190830,000000,68.9819,69.221,67.9543,68.2714,929453.49878233,0
+EXPD.US,D,20190903,000000,67.7913,68.1647,67.0502,67.4168,732739.79566016,0
+EXPD.US,D,20190904,000000,68.0205,68.4532,67.8259,68.3476,765800.86270219,0
+EXPD.US,D,20190905,000000,68.5679,70.0173,68.5679,69.6824,807547.4557293,0
+EXPD.US,D,20190906,000000,69.9621,70.5272,69.7111,70.3366,843173.09080281,0
+EXPD.US,D,20190909,000000,70.4304,71.0637,70.2575,71.0173,545423.09892013,0
+EXPD.US,D,20190910,000000,71.0549,72.5429,70.6231,72.5064,1005751.9278769,0
+EXPD.US,D,20190911,000000,72.2751,72.8502,71.8621,72.8314,985916.50212744,0
+EXPD.US,D,20190912,000000,72.6398,73.0231,72.0745,72.2178,820913.77380025,0
+EXPD.US,D,20190913,000000,72.285,73.7444,72.285,73.1871,1138957.656041,0
+EXPD.US,D,20190916,000000,72.7069,72.9707,72.2178,72.3888,664805.05646782,0
+EXPD.US,D,20190917,000000,72.458,72.5064,71.459,72.37,579954.69372448,0
+EXPD.US,D,20190918,000000,71.4976,72.3512,70.8335,72.2949,766424.29360487,0
+EXPD.US,D,20190919,000000,72.0825,72.3788,71.2653,71.623,469462.69891892,0
+EXPD.US,D,20190920,000000,71.9195,72.0825,70.5756,71.0361,1215047.6001258,0
+EXPD.US,D,20190923,000000,69.3642,70.5361,69.3642,69.6913,994186.07015635,0
+EXPD.US,D,20190924,000000,70.0371,70.4008,68.7497,68.8939,862623.93255383,0
+EXPD.US,D,20190925,000000,69.0975,70.1992,68.7843,69.9699,673600.89733665,0
+EXPD.US,D,20190926,000000,70.0273,70.1053,69.2378,69.9621,592385.86544143,0
+EXPD.US,D,20190927,000000,70.4008,71.1023,70.0609,70.374,767698.48111538,0
+EXPD.US,D,20190930,000000,70.4008,71.4402,70.2387,71.3344,1167372.3411443,0
+EXPD.US,D,20191001,000000,71.7761,72.6872,70.209,70.2575,1133196.9925701,0
+EXPD.US,D,20191002,000000,69.0876,69.3544,67.9147,68.137,995304.39994119,0
+EXPD.US,D,20191003,000000,68.0027,68.4918,66.6965,68.2132,708559.58279187,0
+EXPD.US,D,20191004,000000,68.3178,69.1914,67.9839,68.6261,659107.14091247,0
+EXPD.US,D,20191007,000000,68.1934,68.5293,67.7043,68.0205,787333.51836038,0
+EXPD.US,D,20191008,000000,67.3881,67.4553,66.1589,66.235,899227.22063382,0
+EXPD.US,D,20191009,000000,66.7439,68.0975,66.5423,67.8495,1277147.7952371,0
+EXPD.US,D,20191010,000000,68.0303,69.3178,67.7043,69.2408,1564677.9733937,0
+EXPD.US,D,20191011,000000,70.3168,72.2079,70.2674,71.4106,1328878.3912756,0
+EXPD.US,D,20191014,000000,70.9985,71.3344,70.5756,71.0835,756165.00941578,0
+EXPD.US,D,20191015,000000,71.2376,72.5913,71.209,72.1013,1161755.3906414,0
+EXPD.US,D,20191016,000000,71.8433,72.3423,71.3246,71.459,669607.29613214,0
+EXPD.US,D,20191017,000000,71.8621,71.9669,71.295,71.4304,542696.60078405,0
+EXPD.US,D,20191018,000000,71.295,71.5637,70.8721,70.9985,1042432.1327565,0
+EXPD.US,D,20191021,000000,71.45,71.7663,71.204,71.3344,571420.97721246,0
+EXPD.US,D,20191022,000000,71.3908,72.0351,70.8621,71.9965,695361.26720443,0
+EXPD.US,D,20191023,000000,72.12,72.5478,71.0637,71.9867,786458.08373242,0
+EXPD.US,D,20191024,000000,72.0153,72.0548,71.1902,71.45,478425.53020811,0
+EXPD.US,D,20191025,000000,71.4204,72.3512,71.4204,72.2554,525471.28590801,0
+EXPD.US,D,20191028,000000,72.4974,72.9757,71.9373,72.1111,578078.32863752,0
+EXPD.US,D,20191029,000000,72.1111,72.4184,71.7761,72.0825,583942.22255008,0
+EXPD.US,D,20191030,000000,71.544,71.544,69.8939,71.0637,980829.87271693,0
+EXPD.US,D,20191031,000000,70.9591,70.9689,69.7111,70.0371,1244421.7210989,0
+EXPD.US,D,20191101,000000,70.6142,70.9403,69.8643,70.6804,916038.60167999,0
+EXPD.US,D,20191104,000000,71.2564,71.8957,71.1122,71.7267,1485112.604439,0
+EXPD.US,D,20191105,000000,73.1298,77.921,72.2554,74.4648,2402134.9315044,0
+EXPD.US,D,20191106,000000,74.1861,75.1357,73.3788,73.9361,1482282.8758613,0
+EXPD.US,D,20191107,000000,74.1475,75.0397,73.9845,74.1278,855964.55700247,0
+EXPD.US,D,20191108,000000,74.109,74.7028,73.782,74.195,825786.85788533,0
+EXPD.US,D,20191111,000000,73.7049,74.0033,73.0814,73.5616,526742.43722907,0
+EXPD.US,D,20191112,000000,73.4756,73.9459,73.1871,73.3887,677231.167869,0
+EXPD.US,D,20191113,000000,73.2049,73.2049,72.3888,72.7929,1039895.9024934,0
+EXPD.US,D,20191114,000000,72.7455,73.2346,72.2949,73.1683,887581.40992416,0
+EXPD.US,D,20191115,000000,73.5616,74.0121,73.1486,73.3502,1018778.1927282,0
+EXPD.US,D,20191118,000000,73.1486,73.283,72.12,72.4974,1105444.1967693,0
+EXPD.US,D,20191119,000000,72.9283,73.0281,72.1299,72.8601,980615.31532834,0
+EXPD.US,D,20191120,000000,72.5814,72.7741,71.9767,72.4776,858808.45446437,0
+EXPD.US,D,20191121,000000,72.4382,72.5716,71.534,71.7416,829349.32018638,0
+EXPD.US,D,20191122,000000,71.8523,72.5429,71.4976,72.5064,797838.73389582,0
+EXPD.US,D,20191125,000000,72.7929,73.5705,72.3136,73.5418,939287.71644687,0
+EXPD.US,D,20191126,000000,73.3976,73.7444,72.9845,73.3027,4993827.2675712,0
+EXPD.US,D,20191127,000000,73.2346,73.2375,72.5429,72.7356,1179746.8373247,0
+EXPD.US,D,20191129,000000,72.6398,72.9677,72.0884,72.2623,531514.31499878,0
+EXPD.US,D,20191202,000000,72.542,73.0547,71.3048,71.3147,1411886.7990791,0
+EXPD.US,D,20191203,000000,70.6576,71.2614,69.9631,70.0777,2355757.1374859,0
+EXPD.US,D,20191204,000000,70.3968,72.0113,70.3148,70.6952,1614726.5204706,0
+EXPD.US,D,20191205,000000,70.8127,71.4985,70.3879,70.6952,1166737.777547,0
+EXPD.US,D,20191206,000000,71.625,71.6902,70.8305,71.0924,795057.58434944,0
+EXPD.US,D,20191209,000000,71.0727,71.9037,70.8691,71.8947,1312209.711134,0
+EXPD.US,D,20191210,000000,72.0301,72.0301,71.3632,71.6447,990372.6161932,0
+EXPD.US,D,20191211,000000,71.546,71.9421,71.3532,71.9421,1121048.1864731,0
+EXPD.US,D,20191212,000000,71.8849,74.0457,71.377,73.7701,1048323.3523742,0
+EXPD.US,D,20191213,000000,73.7316,74.4944,72.5804,73.606,1303855.1298002,0
+EXPD.US,D,20191216,000000,73.9925,74.3788,73.4608,73.7118,960044.11966617,0
+EXPD.US,D,20191217,000000,73.6822,74.0685,73.4608,74.0409,1415823.724747,0
+EXPD.US,D,20191218,000000,73.7513,74.447,73.2178,74.2918,1399013.355764,0
+EXPD.US,D,20191219,000000,74.0309,74.3402,73.6238,74.0023,699552.22072391,0
+EXPD.US,D,20191220,000000,74.5922,74.5922,73.606,73.8956,2439348.4936661,0
+EXPD.US,D,20191223,000000,74.1861,74.3886,73.8659,74.1772,827036.75588016,0
+EXPD.US,D,20191224,000000,74.1377,74.7651,74.0883,74.7167,246421.18491631,0
+EXPD.US,D,20191226,000000,74.7266,74.7651,74.2631,74.7266,434785.36702043,0
+EXPD.US,D,20191227,000000,74.9489,75.1425,74.4272,74.9291,347875.4557593,0
+EXPD.US,D,20191230,000000,75.0359,75.5486,74.5724,75.3836,1175321.0851536,0
+EXPD.US,D,20191231,000000,75.3836,75.5576,75.1623,75.4133,617518.42973734,0
+EXPD.US,D,20200102,000000,75.9933,76.0991,75.0269,75.7324,1022179.7369878,0
+EXPD.US,D,20200103,000000,74.5042,75.3076,74.195,75.268,683013.0846661,0
+EXPD.US,D,20200106,000000,74.5132,74.8471,73.2869,74.2631,902702.64550364,0
+EXPD.US,D,20200107,000000,73.8185,74.3689,73.5428,74.0685,901944.61020152,0
+EXPD.US,D,20200108,000000,74.1377,74.3689,73.5092,73.8284,1023265.6807518,0
+EXPD.US,D,20200109,000000,73.8284,74.447,73.7464,74.2434,981554.50993498,0
+EXPD.US,D,20200110,000000,74.5132,75.0743,74.2819,74.6298,1112774.5701915,0
+EXPD.US,D,20200113,000000,74.6396,75.2977,74.5042,75.022,919022.16385711,0
+EXPD.US,D,20200114,000000,75.0743,76.5061,74.9489,76.0901,1118852.0094295,0
+EXPD.US,D,20200115,000000,76.2937,76.9112,75.8391,76.5436,877134.89405164,0
+EXPD.US,D,20200116,000000,76.8915,78.9121,76.1573,78.6226,1350015.3302406,0
+EXPD.US,D,20200117,000000,73.2573,75.7126,72.9381,74.2533,3427067.4802703,0
+EXPD.US,D,20200121,000000,73.9143,74.3116,71.1309,71.546,1932882.7417215,0
+EXPD.US,D,20200122,000000,71.7791,72.0113,70.6853,71.1991,1344117.0261808,0
+EXPD.US,D,20200123,000000,71.1991,71.7149,70.1656,71.4985,1540992.6594076,0
+EXPD.US,D,20200124,000000,71.9333,72.121,71.0341,71.8562,1030092.0467234,0
+EXPD.US,D,20200127,000000,70.6576,72.5804,70.5134,71.4886,1964547.1616114,0
+EXPD.US,D,20200128,000000,71.6635,71.8473,71.0963,71.3819,1628442.0003296,0
+EXPD.US,D,20200129,000000,71.2752,71.6003,70.8405,71.1606,1352050.5892427,0
+EXPD.US,D,20200130,000000,70.5608,71.1942,70.0875,70.9768,1322749.3368167,0
+EXPD.US,D,20200131,000000,70.6576,71.1606,69.9333,70.6003,5910353.6836912,0
+EXPD.US,D,20200203,000000,71.1408,71.7099,70.0095,70.2703,1490428.9721854,0
+EXPD.US,D,20200204,000000,70.8889,71.4016,70.4442,70.8217,1033746.6067715,0
+EXPD.US,D,20200205,000000,71.1803,72.3058,71.044,71.2466,1217073.7505596,0
+EXPD.US,D,20200206,000000,71.46,71.9333,70.8127,71.5558,1041328.983919,0
+EXPD.US,D,20200207,000000,71.209,71.9521,70.7248,70.8889,1159470.1520403,0
+EXPD.US,D,20200210,000000,70.6675,70.9965,70.0777,70.3494,923837.56034242,0
+EXPD.US,D,20200211,000000,70.7446,71.3296,70.6231,70.7149,806304.64217655,0
+EXPD.US,D,20200212,000000,70.7841,71.3592,70.6853,70.9669,641574.15883771,0
+EXPD.US,D,20200213,000000,70.5035,71.7297,70.4344,71.7001,1121707.0395861,0
+EXPD.US,D,20200214,000000,71.789,72.1358,70.6003,70.9383,1451272.2487687,0
+EXPD.US,D,20200218,000000,71.4116,73.9243,70.9571,71.9421,1229550.4651184,0
+EXPD.US,D,20200219,000000,71.546,74.0111,71.536,73.6338,1823646.7172896,0
+EXPD.US,D,20200220,000000,73.6338,74.1673,72.6298,72.9481,1935958.4016455,0
+EXPD.US,D,20200221,000000,72.3769,73.6545,72.0301,72.8907,1786759.0394634,0
+EXPD.US,D,20200224,000000,71.2466,71.6951,69.3712,70.5312,1886407.7896402,0
+EXPD.US,D,20200225,000000,70.8039,71.0065,69.6034,69.9235,2751632.724499,0
+EXPD.US,D,20200226,000000,70.2506,71.7939,69.9897,70.3098,2592200.3917699,0
+EXPD.US,D,20200227,000000,69.5372,69.7496,66.7715,66.8199,2907671.6094739,0
+EXPD.US,D,20200228,000000,65.3892,68.9463,64.6699,68.0669,5026746.6457717,0
+EXPD.US,D,20200302,000000,68.0857,69.633,66.7815,69.5372,2534350.8619042,0
+EXPD.US,D,20200303,000000,69.0431,70.1656,67.3614,67.8723,2026795.117943,0
+EXPD.US,D,20200304,000000,68.7625,70.7248,67.8723,70.6853,1584097.441187,0
+EXPD.US,D,20200305,000000,68.723,69.8267,68.3476,69.6725,2200307.2732666,0
+EXPD.US,D,20200306,000000,67.8259,69.3148,67.5353,68.1252,2855011.9394604,0
+EXPD.US,D,20200309,000000,64.0078,67.7675,63.7945,65.486,3645395.8161661,0
+EXPD.US,D,20200310,000000,66.8397,67.7577,65.1956,67.6124,3686315.5535966,0
+EXPD.US,D,20200311,000000,66.3269,67.4572,64.7617,65.1096,3012396.8684297,0
+EXPD.US,D,20200312,000000,61.3499,63.9199,59.9083,59.9478,4583639.0834383,0
+EXPD.US,D,20200313,000000,62.007,63.079,58.9726,62.9734,3209242.1397618,0
+EXPD.US,D,20200316,000000,55.9164,60.5091,55.868,56.7771,2678949.3849896,0
+EXPD.US,D,20200317,000000,58.1782,60.1504,56.0608,59.7048,3271227.9717367,0
+EXPD.US,D,20200318,000000,57.3759,59.2364,55.0568,58.7197,2340706.7463272,0
+EXPD.US,D,20200319,000000,58.0824,59.4351,55.7722,56.0706,2278434.5004798,0
+EXPD.US,D,20200320,000000,56.6417,57.3759,51.0837,53.1034,3326112.156562,0
+EXPD.US,D,20200323,000000,53.1627,55.6359,50.7942,53.9936,2387053.1663879,0
+EXPD.US,D,20200324,000000,55.6754,61.5417,55.6359,60.9814,2780183.0260651,0
+EXPD.US,D,20200325,000000,61.5051,65.0414,59.2216,62.2471,2231069.9448866,0
+EXPD.US,D,20200326,000000,62.5673,63.8142,60.4893,63.0218,2073915.7663164,0
+EXPD.US,D,20200327,000000,61.4457,64.4723,60.2996,62.9348,1568092.6744743,0
+EXPD.US,D,20200330,000000,63.331,65.0898,61.7264,64.7321,1533597.5139435,0
+EXPD.US,D,20200331,000000,63.9782,65.3546,63.7559,64.4901,1725345.0231704,0
+EXPD.US,D,20200401,000000,62.7807,65.2934,61.8706,63.2925,1659624.6781584,0
+EXPD.US,D,20200402,000000,63.6689,65.6885,63.1374,65.4386,2145345.1595784,0
+EXPD.US,D,20200403,000000,64.9841,66.154,64.1334,64.8576,1429382.3348172,0
+EXPD.US,D,20200406,000000,66.4336,67.3328,65.7557,66.897,1910034.4039635,0
+EXPD.US,D,20200407,000000,67.8545,69.4591,67.8545,68.3178,1979916.3526635,0
+EXPD.US,D,20200408,000000,68.6775,70.5608,67.8455,70.048,1731183.6155042,0
+EXPD.US,D,20200409,000000,70.1922,71.0153,68.6281,69.0925,1576458.3885029,0
+EXPD.US,D,20200413,000000,68.9661,69.2852,67.3713,68.1924,1019745.7251032,0
+EXPD.US,D,20200414,000000,68.8979,69.4492,67.8821,68.2606,2271799.4144441,0
+EXPD.US,D,20200415,000000,67.5353,67.8357,66.2794,66.4435,1681756.4752036,0
+EXPD.US,D,20200416,000000,66.6164,67.892,65.3032,67.6124,2120203.4867141,0
+EXPD.US,D,20200417,000000,69.2072,69.5273,67.7873,69.3435,1576615.2582916,0
+EXPD.US,D,20200420,000000,68.5985,69.3238,67.8169,68.308,908929.87008838,0
+EXPD.US,D,20200421,000000,67.4869,68.0669,66.8495,67.3426,1171469.1727906,0
+EXPD.US,D,20200422,000000,68.4157,68.4157,66.6945,68.0185,1383674.5266064,0
+EXPD.US,D,20200423,000000,67.9997,69.3336,67.3782,67.8723,1338485.9067936,0
+EXPD.US,D,20200424,000000,68.1351,69.6627,67.1865,69.5273,1236337.3606271,0
+EXPD.US,D,20200427,000000,69.7971,70.3394,69.2852,69.8741,1140793.5386018,0
+EXPD.US,D,20200428,000000,70.5223,70.7841,69.3514,69.5174,1059328.5271076,0
+EXPD.US,D,20200429,000000,70.5608,70.5608,68.7279,70.0677,1297050.0171547,0
+EXPD.US,D,20200430,000000,69.6429,70.0677,68.473,69.2121,2069505.1950925,0
+EXPD.US,D,20200501,000000,68.6281,69.3514,67.8821,68.9759,1256410.6212178,0
+EXPD.US,D,20200504,000000,68.308,69.1024,67.2162,69.0333,1722963.6385697,0
+EXPD.US,D,20200505,000000,69.7674,72.0499,69.6034,70.464,1723374.5362102,0
+EXPD.US,D,20200506,000000,69.5085,70.9283,68.7625,70.3098,1570897.1014732,0
+EXPD.US,D,20200507,000000,71.3532,72.5607,70.6853,71.8947,1146799.1213559,0
+EXPD.US,D,20200508,000000,72.4066,73.0349,71.5954,72.3304,1044136.4471073,0
+EXPD.US,D,20200511,000000,71.5854,72.9677,71.3532,72.5706,1295724.2144234,0
+EXPD.US,D,20200512,000000,72.7929,72.8907,71.1112,71.1112,1207129.2180113,0
+EXPD.US,D,20200513,000000,70.9965,71.9283,69.9235,70.8493,1294329.5913976,0
+EXPD.US,D,20200514,000000,70.1162,70.5608,68.6953,70.541,1337350.3719351,0
+EXPD.US,D,20200515,000000,69.8939,71.0153,68.9077,69.1212,4726282.3005107,0
+EXPD.US,D,20200518,000000,70.7347,71.3444,69.9333,71.2288,2200254.6459826,0
+EXPD.US,D,20200519,000000,71.5657,71.5657,69.4492,69.5174,1558345.494241,0
+EXPD.US,D,20200520,000000,70.378,71.4264,70.0381,70.3098,1501378.4834454,0
+EXPD.US,D,20200521,000000,69.8643,70.4541,69.6528,69.7773,916920.10868687,0
+EXPD.US,D,20200522,000000,69.6528,69.8355,68.7131,69.6528,931117.33060702,0
+EXPD.US,D,20200526,000000,70.7545,71.9867,70.0292,71.209,1155714.3856769,0
+EXPD.US,D,20200527,000000,72.4954,72.9411,71.536,72.8561,1234046.0496472,0
+EXPD.US,D,20200528,000000,72.9777,73.8561,72.62,73.1328,1037192.6818099,0
+EXPD.US,D,20200529,000000,73.0053,74.4558,72.4312,74.3294,2071446.3322213,0
+EXPD.US,D,20200601,000000,73.9697,74.3195,71.6635,73.5696,877095.42358863,0
+EXPD.US,D,20200602,000000,74.1545,75.1277,74.0369,75.0981,1219479.424676,0
+EXPD.US,D,20200603,000000,75.6732,76.6266,75.2542,76.3243,1325668.126952,0
+EXPD.US,D,20200604,000000,76.2462,76.8786,75.1761,75.5358,1176117.5788556,0
+EXPD.US,D,20200605,000000,76.6454,76.7916,75.7354,75.8382,1354807.4492734,0
+EXPD.US,D,20200608,000000,75.5644,76.7916,75.3599,75.8382,1098329.3927988,0
+EXPD.US,D,20200609,000000,75.3323,76.346,74.7374,76.0911,1242410.7516126,0
+EXPD.US,D,20200610,000000,76.509,76.509,75.4874,75.8283,1452787.3073098,0
+EXPD.US,D,20200611,000000,75.4588,75.6435,71.5252,71.5746,1745184.4971725,0
+EXPD.US,D,20200612,000000,72.4114,73.3176,70.3582,71.6042,1052756.1889875,0
+EXPD.US,D,20200615,000000,70.211,72.4412,70.0164,72.1971,1282205.0748162,0
+EXPD.US,D,20200616,000000,73.609,75.2927,71.5746,72.0035,1373511.3884169,0
+EXPD.US,D,20200617,000000,72.5103,73.0439,71.5844,72.0035,1349143.9438653,0
+EXPD.US,D,20200618,000000,72.1003,72.7474,71.4491,71.6536,976868.65753333,0
+EXPD.US,D,20200619,000000,72.4906,72.7425,70.4798,71.5844,2331566.8039862,0
+EXPD.US,D,20200622,000000,71.1566,73.2682,70.2012,72.5814,1892229.1769004,0
+EXPD.US,D,20200623,000000,73.4232,74.0369,72.6062,73.4134,1083930.770311,0
+EXPD.US,D,20200624,000000,72.9955,73.453,71.5252,71.6536,1324664.1603035,0
+EXPD.US,D,20200625,000000,71.4866,72.1003,70.3682,71.0391,1266825.7631325,0
+EXPD.US,D,20200626,000000,70.8929,72.0321,70.6399,71.5746,2077332.4915233,0
+EXPD.US,D,20200629,000000,72.1388,73.0637,71.7198,72.3146,896543.2291502,0
+EXPD.US,D,20200630,000000,72.6259,74.3195,72.4412,74.0083,1155134.4734898,0
+EXPD.US,D,20200701,000000,74.6505,75.7008,73.0933,74.1545,1346880.9706536,0
+EXPD.US,D,20200702,000000,74.6505,75.4588,74.2701,75.0882,853385.82008683,0
+EXPD.US,D,20200706,000000,75.8668,76.3144,74.7374,75.1761,912597.5869574,0
+EXPD.US,D,20200707,000000,73.6772,75.5072,73.1387,75.1563,1268788.1535875,0
+EXPD.US,D,20200708,000000,75.0013,75.7206,74.0557,74.4163,801009.52775638,0
+EXPD.US,D,20200709,000000,74.6308,75.2245,73.8807,74.9519,748830.58774089,0
+EXPD.US,D,20200710,000000,75.2542,75.847,73.9795,75.5072,639601.64775114,0
+EXPD.US,D,20200713,000000,76.1978,76.4804,75.0013,75.1663,823119.05941217,0
+EXPD.US,D,20200714,000000,75.3698,76.266,74.6792,76.0319,912972.05032427,0
+EXPD.US,D,20200715,000000,76.9083,77.8914,76.1494,77.6968,997148.37900724,0
+EXPD.US,D,20200716,000000,77.755,78.0465,76.9181,77.0249,768608.32589056,0
+EXPD.US,D,20200717,000000,77.4438,77.8519,77.2096,77.5021,1409280.7364584,0
+EXPD.US,D,20200720,000000,77.259,77.8716,76.8213,77.2975,697726.45879464,0
+EXPD.US,D,20200721,000000,77.4636,78.3301,77.1127,77.7254,935136.23339037,0
+EXPD.US,D,20200722,000000,77.8232,77.9981,77.2195,77.3845,575604.84628986,0
+EXPD.US,D,20200723,000000,77.7352,78.3489,77.3647,78.2411,957365.18849831,0
+EXPD.US,D,20200724,000000,78.1927,78.6314,77.8914,78.0465,592636.85710354,0
+EXPD.US,D,20200727,000000,77.9695,79.001,77.5604,78.9131,921935.89367662,0
+EXPD.US,D,20200728,000000,78.8834,78.9625,77.2877,77.3272,629515.42636134,0
+EXPD.US,D,20200729,000000,79.3221,81.6964,78.8261,81.5799,1404458.2555309,0
+EXPD.US,D,20200730,000000,81.2687,81.5512,79.8863,80.8012,946513.8473643,0
+EXPD.US,D,20200731,000000,80.656,82.6322,80.4416,82.2508,2098329.7657731,0
+EXPD.US,D,20200803,000000,82.0957,83.5847,82.0561,83.5353,2075466.2470678,0
+EXPD.US,D,20200804,000000,83.7013,85.3079,81.9603,84.5195,1853306.2400721,0
+EXPD.US,D,20200805,000000,79.5059,83.6776,79.332,81.8418,2099945.0185664,0
+EXPD.US,D,20200806,000000,82.2805,82.7972,81.7262,82.2705,1186497.2985599,0
+EXPD.US,D,20200807,000000,82.4277,83.4147,82.2409,83.1667,1201419.1576982,0
+EXPD.US,D,20200810,000000,82.7182,83.73,82.4277,82.9128,1318238.5713406,0
+EXPD.US,D,20200811,000000,83.2745,84.3485,82.9128,83.3999,1435949.6126215,0
+EXPD.US,D,20200812,000000,84.2072,84.6746,83.6638,83.8476,1023083.509384,0
+EXPD.US,D,20200813,000000,83.644,83.897,82.8644,83.6825,1227481.8080323,0
+EXPD.US,D,20200814,000000,83.8772,84.806,83.0304,83.7992,694643.71442846,0
+EXPD.US,D,20200817,000000,83.9642,84.6558,83.8188,84.1874,756187.27480516,0
+EXPD.US,D,20200818,000000,84.1499,84.8306,83.9542,84.5195,1105423.9555062,0
+EXPD.US,D,20200819,000000,84.6558,85.3949,84.5155,84.8396,660309.47193907,0
+EXPD.US,D,20200820,000000,84.1973,84.8494,84.0126,84.5392,931001.95540749,0
+EXPD.US,D,20200821,000000,84.4216,84.6261,83.7596,83.9839,1266421.9499342,0
+EXPD.US,D,20200824,000000,84.5866,84.9186,84.1114,84.8109,868860.26570696,0
+EXPD.US,D,20200825,000000,85.1133,85.2981,84.5777,85.1034,638656.38076558,0
+EXPD.US,D,20200826,000000,84.7141,85.2783,84.3919,85.2101,872009.80624128,0
+EXPD.US,D,20200827,000000,85.4828,85.7753,84.9285,85.1627,1097740.3720433,0
+EXPD.US,D,20200828,000000,85.6864,86.5924,85.1281,86.5045,718954.48344357,0
+EXPD.US,D,20200831,000000,86.4561,86.7377,85.6488,86.0272,925660.28608225,0
+EXPD.US,D,20200901,000000,86.3681,87.3513,85.4147,87.2841,799365.93719475,0
+EXPD.US,D,20200902,000000,87.1853,88.782,87.1853,88.3433,1320128.0932486,0
+EXPD.US,D,20200903,000000,88.4609,88.5676,85.5806,86.1834,997296.14022768,0
+EXPD.US,D,20200904,000000,86.6221,87.0104,84.3919,85.4531,890118.65225049,0
+EXPD.US,D,20200908,000000,85.3365,85.5777,83.9256,84.1499,1503319.6205741,0
+EXPD.US,D,20200909,000000,85.3277,87.79,84.9136,87.1576,1039401.0036112,0
+EXPD.US,D,20200910,000000,87.128,87.4195,86.1735,86.2417,1126434.386577,0
+EXPD.US,D,20200911,000000,86.5529,88.2129,86.5529,87.9451,1612920.9998044,0
+EXPD.US,D,20200914,000000,88.3729,89.3956,88.2662,88.7721,1376231.8141741,0
+EXPD.US,D,20200915,000000,88.8116,91.0793,88.5973,90.8076,1410187.545044,0
+EXPD.US,D,20200916,000000,92.5743,92.5743,88.8601,89.0744,1143017.0413505,0
+EXPD.US,D,20200917,000000,88.2761,90.3106,87.9451,89.9114,1208357.8626799,0
+EXPD.US,D,20200918,000000,91.1574,91.2838,88.2662,88.8798,2473642.2536293,0
+EXPD.US,D,20200921,000000,87.5657,87.9402,84.967,85.97,1036347.6090765,0
+EXPD.US,D,20200922,000000,86.3099,87.3809,86.0766,86.7772,1173868.774528,0
+EXPD.US,D,20200923,000000,87.2742,88.2761,86.2812,86.3681,1045045.2798194,0
+EXPD.US,D,20200924,000000,86.0272,87.6823,85.4047,86.9718,932728.53514771,0
+EXPD.US,D,20200925,000000,86.4956,88.2761,85.9502,87.9066,646928.98498396,0
+EXPD.US,D,20200928,000000,89.0152,89.7266,88.5389,88.9282,763033.88203996,0
+EXPD.US,D,20200929,000000,89.0448,89.6585,88.4707,89.1812,714879.91718676,0
+EXPD.US,D,20200930,000000,89.3087,89.7266,87.5409,88.1012,1213543.6742795,0
+EXPD.US,D,20201001,000000,88.6842,89.025,86.4857,86.9036,1109760.6461198,0
+EXPD.US,D,20201002,000000,86.1646,87.6921,85.9502,87.2544,864068.14667417,0
+EXPD.US,D,20201005,000000,87.8186,88.7534,87.8186,88.6565,844872.34483787,0
+EXPD.US,D,20201006,000000,88.8601,88.9184,86.8167,86.9334,831152.81672628,0
+EXPD.US,D,20201007,000000,87.9164,88.9766,87.5213,88.3156,889444.61819013,0
+EXPD.US,D,20201008,000000,88.617,89.3659,87.9451,89.2098,989322.09463965,0
+EXPD.US,D,20201009,000000,89.6091,90.1258,89.2988,89.9894,688449.88792779,0
+EXPD.US,D,20201012,000000,90.359,90.9034,89.9598,90.7681,847524.96236373,0
+EXPD.US,D,20201013,000000,90.7087,91.5655,89.5507,90.3886,1031898.5794528,0
+EXPD.US,D,20201014,000000,90.7087,91.9162,90.4371,91.2453,741377.75467701,0
+EXPD.US,D,20201015,000000,91.0308,91.4498,90.193,91.351,530276.56176181,0
+EXPD.US,D,20201016,000000,91.4004,91.4498,90.3402,90.7977,1430055.3568144,0
+EXPD.US,D,20201019,000000,91.1762,91.3905,89.7849,90.0862,992363.34441653,0
+EXPD.US,D,20201020,000000,90.8175,92.3628,90.4173,91.2256,815979.96592595,0
+EXPD.US,D,20201021,000000,91.351,92.7442,90.9874,91.274,887527.77057702,0
+EXPD.US,D,20201022,000000,91.6445,92.0328,90.7878,91.7502,756387.66330959,0
+EXPD.US,D,20201023,000000,91.8678,92.8262,91.4498,92.6563,547272.13830194,0
+EXPD.US,D,20201026,000000,92.0032,92.344,90.8451,91.7502,1185115.8323551,0
+EXPD.US,D,20201027,000000,92.0624,92.5101,91.6543,91.7601,965406.03025448,0
+EXPD.US,D,20201028,000000,90.3293,90.9232,86.7673,86.8068,1461767.3436725,0
+EXPD.US,D,20201029,000000,86.8167,88.0132,85.881,87.0202,1239375.5742146,0
+EXPD.US,D,20201030,000000,86.3099,87.3463,84.5866,86.0084,1831883.8992976,0
+EXPD.US,D,20201102,000000,87.293,87.702,85.5905,86.2515,1799937.1137879,0
+EXPD.US,D,20201103,000000,86.7772,89.2889,82.738,84.5679,2338959.925324,0
+EXPD.US,D,20201104,000000,85.6587,87.0983,84.1874,84.6064,1770493.1604571,0
+EXPD.US,D,20201105,000000,85.5905,86.5924,84.5481,85.0738,1531101.7662064,0
+EXPD.US,D,20201106,000000,85.3663,86.3296,84.5095,85.96,956768.07123763,0
+EXPD.US,D,20201109,000000,90.0764,90.5141,84.9038,84.9769,1868099.5671897,0
+EXPD.US,D,20201110,000000,84.7822,86.5628,84.4315,85.9206,1311334.2765061,0
+EXPD.US,D,20201111,000000,86.5727,87.1952,85.3663,86.2417,836038.0455692,0
+EXPD.US,D,20201112,000000,86.4857,86.9432,84.9038,85.4245,1118387.472442,0
+EXPD.US,D,20201113,000000,86.3483,87.7505,84.3821,86.8068,1204230.6691391,0
+EXPD.US,D,20201116,000000,87.9352,88.7237,86.6893,87.8572,1073810.138774,0
+EXPD.US,D,20201117,000000,87.3414,87.702,86.4225,87.4975,870649.5933627,0
+EXPD.US,D,20201118,000000,87.5163,89.4737,87.1754,87.7406,1139391.8311339,0
+EXPD.US,D,20201119,000000,87.5855,88.0766,86.7189,87.867,975381.93676055,0
+EXPD.US,D,20201120,000000,87.8374,88.2959,86.4857,86.6122,1233169.6029561,0
+EXPD.US,D,20201123,000000,86.9432,87.3315,86.1053,86.4077,1432017.7472694,0
+EXPD.US,D,20201124,000000,87.2248,89.1812,86.7476,87.9254,1191520.1679917,0
+EXPD.US,D,20201125,000000,87.9648,88.198,86.5143,87.8868,794358.24871023,0
+EXPD.US,D,20201127,000000,87.3029,87.6437,86.4759,86.5825,1060281.8905985,0
+EXPD.US,D,20201130,000000,86.7584,87.5913,86.211,87.4935,2842145.5805874,0
+EXPD.US,D,20201201,000000,87.4541,89.5784,87.1161,87.865,1383073.3610932,0
+EXPD.US,D,20201202,000000,87.787,88.2228,86.1024,86.7782,950846.48972531,0
+EXPD.US,D,20201203,000000,86.7683,87.865,86.3473,86.8374,946201.11984981,0
+EXPD.US,D,20201204,000000,86.9886,88.7267,86.8958,88.1684,964765.39427819,0
+EXPD.US,D,20201207,000000,88.1783,88.4915,87.4145,87.865,860950.99216077,0
+EXPD.US,D,20201208,000000,87.7277,88.4135,87.2189,88.1684,733524.14460428,0
+EXPD.US,D,20201209,000000,88.4035,88.9223,88.1684,88.7267,664223.12015444,0
+EXPD.US,D,20201210,000000,88.4717,88.9905,86.9837,87.8157,829257.22243939,0
+EXPD.US,D,20201211,000000,87.787,89.108,86.8474,88.5893,915092.32263128,0
+EXPD.US,D,20201214,000000,89.2652,89.9598,87.9926,88.286,1104026.296291,0
+EXPD.US,D,20201215,000000,88.9322,89.4954,87.9144,88.2376,1696920.2174355,0
+EXPD.US,D,20201216,000000,88.4717,90.1851,88.1931,89.4805,1133152.4617914,0
+EXPD.US,D,20201217,000000,89.4411,92.3342,89.4411,92.0556,1115971.6776941,0
+EXPD.US,D,20201218,000000,91.937,93.4645,91.5555,93.3973,2531449.2768425,0
+EXPD.US,D,20201221,000000,91.9182,93.4744,90.939,92.3974,1067779.2544411,0
+EXPD.US,D,20201222,000000,92.5259,92.9754,91.9962,92.7116,960722.20197915,0
+EXPD.US,D,20201223,000000,93.1326,93.6305,92.0358,92.5259,672642.4735301,0
+EXPD.US,D,20201224,000000,92.8085,93.1128,92.2412,92.6523,195157.14999178,0
+EXPD.US,D,20201228,000000,93.0041,93.5139,92.5831,93.2294,418133.89195255,0
+EXPD.US,D,20201229,000000,93.2294,93.7195,92.4962,92.6721,579372.75741111,0
+EXPD.US,D,20201230,000000,92.8875,93.2036,92.262,92.5931,579289.7682325,0
+EXPD.US,D,20201231,000000,92.4962,93.172,92.1237,93.1128,478981.1528795,0
+EXPD.US,D,20210104,000000,93.3677,93.8855,89.7543,90.3718,1338290.578605,0
+EXPD.US,D,20210105,000000,90.4005,90.8125,89.4213,90.1268,806743.87758526,0
+EXPD.US,D,20210106,000000,90.0676,92.427,89.5201,92.0852,1105651.6697158,0
+EXPD.US,D,20210107,000000,92.7116,93.3084,91.7809,92.1622,1137139.990617,0
+EXPD.US,D,20210108,000000,92.1554,93.8183,91.85,92.4369,1135287.9150456,0
+EXPD.US,D,20210111,000000,92.1336,92.9754,91.937,91.9962,1042163.9360208,0
+EXPD.US,D,20210112,000000,91.4587,95.1976,91.3154,95.0316,1486506.2154017,0
+EXPD.US,D,20210113,000000,93.7392,94.258,92.2018,92.6819,1214586.0993278,0
+EXPD.US,D,20210114,000000,93.3677,94.2096,92.2412,92.4567,1283430.6832953,0
+EXPD.US,D,20210115,000000,92.2709,92.349,90.0478,91.2334,1396452.8359851,0
+EXPD.US,D,20210119,000000,91.7027,92.095,90.5379,91.105,959945.94954026,0
+EXPD.US,D,20210120,000000,91.7413,92.4369,90.7433,92.1336,1152958.5377093,0
+EXPD.US,D,20210121,000000,92.4665,93.1998,92.0258,92.0556,650720.17355773,0
+EXPD.US,D,20210122,000000,92.095,92.8974,90.8797,91.8006,1587377.5378681,0
+EXPD.US,D,20210125,000000,91.6049,92.6425,90.4983,91.9962,1611477.7977472,0
+EXPD.US,D,20210126,000000,92.5545,93.4744,91.9864,92.4073,1282351.8239734,0
+EXPD.US,D,20210127,000000,91.5852,92.5931,89.5685,91.937,1431677.6940497,0
+EXPD.US,D,20210128,000000,92.5061,92.5061,90.9785,91.0467,1152814.8247415,0
+EXPD.US,D,20210129,000000,90.8125,91.9962,87.4737,87.6398,1962370.2137678,0
+EXPD.US,D,20210201,000000,88.0706,88.7563,86.954,88.5893,1012912.2746893,0
+EXPD.US,D,20210202,000000,89.3235,90.1752,88.7069,88.7652,873790.02532864,0
+EXPD.US,D,20210203,000000,88.9905,89.4609,88.3156,89.1772,1187546.8080503,0
+EXPD.US,D,20210204,000000,88.8245,89.7355,88.1388,89.4213,875777.71736252,0
+EXPD.US,D,20210205,000000,89.8916,91.0467,89.4015,90.9588,1076386.8515633,0
+EXPD.US,D,20210208,000000,91.1642,92.6919,91.1,92.6523,1026291.7495813,0
+EXPD.US,D,20210209,000000,92.9853,95.0909,92.7313,94.8854,907906.67423998,0
+EXPD.US,D,20210210,000000,95.579,96.0197,94.5811,95.4723,1303176.035424,0
+EXPD.US,D,20210211,000000,96.0296,96.3042,93.1424,93.8361,1257600.8074865,0
+EXPD.US,D,20210212,000000,93.6503,94.8063,93.6127,94.5514,933448.11205,0
+EXPD.US,D,20210216,000000,93.7343,95.4723,90.3125,91.4873,1472176.4132084,0
+EXPD.US,D,20210217,000000,91.7611,92.4962,90.0676,92.4369,1308722.1415064,0
+EXPD.US,D,20210218,000000,90.5575,92.6623,90.112,92.2412,930341.07816813,0
+EXPD.US,D,20210219,000000,92.8183,93.2194,90.9982,91.4775,1272447.7739513,0
+EXPD.US,D,20210222,000000,91.0467,92.0061,89.5487,91.2334,1607012.5751131,0
+EXPD.US,D,20210223,000000,90.9094,91.11,89.1862,89.7355,1272127.9619947,0
+EXPD.US,D,20210224,000000,89.3927,90.5082,89.2553,90.1268,1466446.1116321,0
+EXPD.US,D,20210225,000000,90.1268,91.4192,89.5883,90.0378,1069604.0043072,0
+EXPD.US,D,20210226,000000,90.195,90.851,89.3729,89.9114,1712819.7295801,0
+EXPD.US,D,20210301,000000,90.6742,92.3292,90.1802,91.7809,854561.83747143,0
+EXPD.US,D,20210302,000000,91.6741,92.7887,91.0368,92.4567,1144414.7005657,0
+EXPD.US,D,20210303,000000,92.6029,93.1522,91.2917,91.3797,1019429.9613992,0
+EXPD.US,D,20210304,000000,91.7215,92.2216,90.4203,91.3402,1198302.0031847,0
+EXPD.US,D,20210305,000000,91.8698,94.5909,90.7433,94.5218,1260883.9403571,0
+EXPD.US,D,20210308,000000,94.9625,96.7252,94.0613,94.3756,1066839.0477713,0
+EXPD.US,D,20210309,000000,94.8656,96.7845,94.502,95.413,1326508.1393695,0
+EXPD.US,D,20210310,000000,96.157,96.5394,94.8014,95.413,858036.2502781,0
+EXPD.US,D,20210311,000000,95.2668,97.2726,95.2569,96.9603,968365.30291591,0
+EXPD.US,D,20210312,000000,97.6846,98.5512,97.0187,98.3239,679676.31244834,0
+EXPD.US,D,20210315,000000,98.7981,100.666,98.4622,100.478,1177197.4502406,0
+EXPD.US,D,20210316,000000,100.587,101.1,99.5392,99.747,869291.40461043,0
+EXPD.US,D,20210317,000000,99.3614,100.616,98.7785,100.389,834287.1763133,0
+EXPD.US,D,20210318,000000,100.221,102.424,99.9249,101.565,1035446.8728697,0
+EXPD.US,D,20210319,000000,101.476,101.822,100.211,101.13,2239765.5915032,0
+EXPD.US,D,20210322,000000,101.367,101.98,100.083,100.903,1019006.9190009,0
+EXPD.US,D,20210323,000000,100.359,101.189,99.2527,99.4597,887613.79594508,0
+EXPD.US,D,20210324,000000,99.7271,101.11,99.5492,100.083,1054054.6660137,0
+EXPD.US,D,20210325,000000,100.478,101.743,99.2428,101.278,861213.11651757,0
+EXPD.US,D,20210326,000000,102.286,105.616,101.446,105.537,893901.74431903,0
+EXPD.US,D,20210329,000000,105.685,106.485,104.944,106.13,927444.55342222,0
+EXPD.US,D,20210330,000000,105.991,106.703,104.658,104.984,1026707.7075374,0
+EXPD.US,D,20210331,000000,105.369,106.377,104.845,105.428,1307122.0696604,0
+EXPD.US,D,20210401,000000,105.221,106.643,104.49,106.475,880160.96288121,0
+EXPD.US,D,20210405,000000,106.703,108.313,106.643,108.245,604127.82215069,0
+EXPD.US,D,20210406,000000,107.523,108.235,107.345,107.631,702715.9301424,0
+EXPD.US,D,20210407,000000,107.276,107.315,105.053,105.349,1045050.3401352,0
+EXPD.US,D,20210408,000000,105.547,106.604,104.885,106.219,842721.71063626,0
+EXPD.US,D,20210409,000000,106.525,107.444,105.932,106.624,757497.8965892,0
+EXPD.US,D,20210412,000000,106.802,107.375,106.278,107.217,1200382.8050288,0
+EXPD.US,D,20210413,000000,107.345,107.553,106.011,107.118,807840.95404387,0
+EXPD.US,D,20210414,000000,106.584,107.345,105.744,106.92,1341362.1902764,0
+EXPD.US,D,20210415,000000,107.533,108.926,106.733,108.759,796497.75021717,0
+EXPD.US,D,20210416,000000,109.321,110.349,108.609,108.887,1549325.9874151,0
+EXPD.US,D,20210419,000000,108.847,108.847,107.256,107.909,648846.84466023,0
+EXPD.US,D,20210420,000000,108.551,108.581,107.533,108.135,727766.51732286,0
+EXPD.US,D,20210421,000000,108.709,109.411,107.789,107.919,747264.92604211,0
+EXPD.US,D,20210422,000000,107.473,109.252,107.246,107.977,877036.72392573,0
+EXPD.US,D,20210423,000000,108.709,109.173,107.839,108.521,733715.42454033,0
+EXPD.US,D,20210426,000000,108.669,108.837,106.93,107.315,870401.63789004,0
+EXPD.US,D,20210427,000000,107.987,108.659,106.93,107.147,1085678.6033774,0
+EXPD.US,D,20210428,000000,107.582,107.582,106.446,106.792,872984.4230583,0
+EXPD.US,D,20210429,000000,107.553,108.935,107.286,108.541,825300.05550841,0
+EXPD.US,D,20210430,000000,108.383,108.777,106.742,107.553,1405265.8819276,0
+EXPD.US,D,20210503,000000,108.145,111.446,107.967,110.705,1077361.4683803,0
+EXPD.US,D,20210504,000000,110.586,113.332,109.717,111.426,2270733.7119434,0
+EXPD.US,D,20210505,000000,111.456,112.256,109.766,111.09,1881240.1951774,0
+EXPD.US,D,20210506,000000,111.88,113.234,111.456,113.204,2209748.8104274,0
+EXPD.US,D,20210507,000000,113.264,116.307,112.878,116.178,1129604.1683744,0
+EXPD.US,D,20210510,000000,115.774,118.501,115.774,117.523,1507526.7671041,0
+EXPD.US,D,20210511,000000,117.097,117.463,114.4,115.19,1165807.6915087,0
+EXPD.US,D,20210512,000000,114.479,114.944,112.868,113.096,1789997.6415553,0
+EXPD.US,D,20210513,000000,113.313,116.514,112.997,116.01,868686.19084451,0
+EXPD.US,D,20210514,000000,116.01,117.463,115.912,117.107,721886.43039985,0
+EXPD.US,D,20210517,000000,116.801,118.461,116.514,118.125,1243568.5518604,0
+EXPD.US,D,20210518,000000,119.993,119.993,116.999,117.097,1633537.7383085,0
+EXPD.US,D,20210519,000000,115.457,116.939,114.232,116.811,1334372.882137,0
+EXPD.US,D,20210520,000000,117.157,119.815,115.161,118.945,1627563.5295122,0
+EXPD.US,D,20210521,000000,118.767,121.06,118.767,119.519,1467572.5379221,0
+EXPD.US,D,20210524,000000,120.299,121.643,120.071,121.425,972207.09464738,0
+EXPD.US,D,20210525,000000,121.732,122.196,120.2,120.388,1315727.6426563,0
+EXPD.US,D,20210526,000000,120.655,121.633,119.706,121.455,1140724.7183073,0
+EXPD.US,D,20210527,000000,122.176,123.638,121.534,122.433,4957760.3729626,0
+EXPD.US,D,20210528,000000,122.956,123.935,121.801,123.618,1247748.3726852,0
+EXPD.US,D,20210601,000000,124.42,124.488,120.289,121.168,1427792.3836027,0
+EXPD.US,D,20210602,000000,121.455,121.85,120.151,120.783,1150133.8694474,0
+EXPD.US,D,20210603,000000,120.378,122.216,119.883,121.969,1122284.9276469,0
+EXPD.US,D,20210604,000000,122.463,122.917,120.882,122.058,782025.24711921,0
+EXPD.US,D,20210607,000000,122.947,123.115,121.712,122.7,802192.62958306,0
+EXPD.US,D,20210608,000000,122.512,122.66,121.435,122.226,835169.69538332,0
+EXPD.US,D,20210609,000000,122.344,122.63,120.556,121.702,2212257.7149855,0
+EXPD.US,D,20210610,000000,122.423,123.48,121.722,123.382,1540392.5059574,0
+EXPD.US,D,20210611,000000,123.234,123.748,122.818,123.599,1305497.7082986,0
+EXPD.US,D,20210614,000000,123.856,124.212,122.097,122.798,1399047.7659112,0
+EXPD.US,D,20210615,000000,123.174,123.658,121.919,123.431,812893.17330716,0
+EXPD.US,D,20210616,000000,123.55,123.806,121.346,121.702,1050003.3772093,0
+EXPD.US,D,20210617,000000,121.485,121.84,119.291,120.358,1241033.3336603,0
+EXPD.US,D,20210618,000000,119.37,119.825,118.521,118.619,1806949.6993799,0
+EXPD.US,D,20210621,000000,119.509,122.156,118.885,121.425,903619.5747209,0
+EXPD.US,D,20210622,000000,121.583,124.172,121.267,123.638,1104621.3894253,0
+EXPD.US,D,20210623,000000,124.064,124.162,122.572,123.076,703681.43839103,0
+EXPD.US,D,20210624,000000,123.954,123.964,122.295,122.996,810547.21091688,0
+EXPD.US,D,20210625,000000,122.245,124.29,122.186,123.678,1363785.4615099,0
+EXPD.US,D,20210628,000000,125.921,125.921,123.174,123.698,1103974.6810701,0
+EXPD.US,D,20210629,000000,123.589,124.478,123.332,124.044,906408.8207725,0
+EXPD.US,D,20210630,000000,124.122,124.736,123.599,124.518,1184332.4954741,0
+EXPD.US,D,20210701,000000,124.844,125.24,124.142,125.19,1104559.653573,0
+EXPD.US,D,20210702,000000,125.536,126.04,125.052,125.892,877213.83497762,0
+EXPD.US,D,20210706,000000,125.96,126,123.45,124.914,1106581.755754,0
+EXPD.US,D,20210707,000000,124.952,127.136,124.646,127.028,1076646.9517938,0
+EXPD.US,D,20210708,000000,125.862,126.425,124.568,124.794,852153.12716562,0
+EXPD.US,D,20210709,000000,125.644,126.425,125.24,126.286,1704845.6839922,0
+EXPD.US,D,20210712,000000,126.425,126.959,125.822,126.079,1207459.1505994,0
+EXPD.US,D,20210713,000000,125.921,126.632,125.17,125.318,806957.42291069,0
+EXPD.US,D,20210714,000000,125.724,126.81,125.566,126.01,956978.5803736,0
+EXPD.US,D,20210715,000000,125.892,126.277,125.278,125.338,800133.08106526,0
+EXPD.US,D,20210716,000000,125.407,125.634,124.222,124.716,1449894.8308164,0
+EXPD.US,D,20210719,000000,124.262,124.864,123.441,124.597,1074325.2789192,0
+EXPD.US,D,20210720,000000,124.646,126.978,124.558,126.504,1111958.8472897,0
+EXPD.US,D,20210721,000000,126.81,127.463,126.128,126.82,805140.76954979,0
+EXPD.US,D,20210722,000000,126.879,127.393,125.931,126.267,828246.17134884,0
+EXPD.US,D,20210723,000000,126.889,128.341,126.158,128.213,602242.34849534,0
+EXPD.US,D,20210726,000000,127.897,128.609,126.662,127.472,745971.50933168,0
+EXPD.US,D,20210727,000000,125.23,125.872,123.609,124.27,1541752.718836,0
+EXPD.US,D,20210728,000000,124.29,124.41,121.564,123.105,1040967.6773732,0
+EXPD.US,D,20210729,000000,123.984,125.13,123.273,124.884,973972.13278743,0
+EXPD.US,D,20210730,000000,124.824,126.85,124.3,126.138,1665217.3391458,0
+EXPD.US,D,20210802,000000,125.832,126.415,124.27,124.508,1045000.7490406,0
+EXPD.US,D,20210803,000000,121.415,125.278,120.051,124.538,1291458.3682305,0
+EXPD.US,D,20210804,000000,124.914,124.914,123.45,123.48,1060357.7953349,0
+EXPD.US,D,20210805,000000,123.57,124.568,121.405,122.117,994089.92415674,0
+EXPD.US,D,20210806,000000,122.522,123.214,121.623,122.196,817589.14634034,0
+EXPD.US,D,20210809,000000,121.811,122.077,120.733,120.783,748093.805765,0
+EXPD.US,D,20210810,000000,121.119,121.425,120.071,120.289,837588.52632067,0
+EXPD.US,D,20210811,000000,120.585,122.63,120.299,121.317,920886.38418623,0
+EXPD.US,D,20210812,000000,121.741,122.028,120.061,120.269,993156.80192904,0
+EXPD.US,D,20210813,000000,120.279,122.502,120.091,121.87,756952.39454936,0
+EXPD.US,D,20210816,000000,121.455,123.53,121.159,123.47,886752.53020128,0
+EXPD.US,D,20210817,000000,122.947,123.016,120.684,122.146,797768.90153821,0
+EXPD.US,D,20210818,000000,121.396,121.969,119.429,119.519,1103255.1041679,0
+EXPD.US,D,20210819,000000,118.55,120.961,118.481,120.121,915475.89456653,0
+EXPD.US,D,20210820,000000,120.407,121.168,119.913,121.01,901567.11064519,0
+EXPD.US,D,20210823,000000,121.405,122.848,121.129,121.514,725173.61152307,0
+EXPD.US,D,20210824,000000,121.613,121.82,120.684,120.743,546604.1766205,0
+EXPD.US,D,20210825,000000,120.763,122.433,119.557,122.087,600133.20888303,0
+EXPD.US,D,20210826,000000,121.929,121.969,120.388,120.842,561938.95752541,0
+EXPD.US,D,20210827,000000,121.317,122.7,120.803,122.522,600748.54328047,0
+EXPD.US,D,20210830,000000,122.947,124.112,122.7,123.48,715727.0140464,0
+EXPD.US,D,20210831,000000,123.57,123.776,121.771,122.591,1389824.8343915,0
+EXPD.US,D,20210901,000000,122.492,122.64,119.193,120.901,943610.23817633,0
+EXPD.US,D,20210902,000000,121.504,121.998,120.793,121.988,798916.58115452,0
+EXPD.US,D,20210903,000000,121.89,122.146,120.724,121.534,762852.72273545,0
+EXPD.US,D,20210907,000000,121.771,121.939,120.299,120.862,770385.50878846,0
+EXPD.US,D,20210908,000000,120.417,121.811,120.417,121.732,629468.87145627,0
+EXPD.US,D,20210909,000000,121.86,123.806,120.921,121.425,1388958.5083319,0
+EXPD.US,D,20210910,000000,122.186,124.212,121.662,123.688,903133.78440712,0
+EXPD.US,D,20210913,000000,124.597,126.346,123.52,125.259,1315171.0079218,0
+EXPD.US,D,20210914,000000,125.882,127.857,125.516,126.168,1480658.5144996,0
+EXPD.US,D,20210915,000000,126.454,127.709,125.664,126.178,817894.78941276,0
+EXPD.US,D,20210916,000000,126.376,126.81,124.42,124.636,662086.65483698,0
+EXPD.US,D,20210917,000000,123.886,124.014,120.823,121.702,1542598.8036325,0
+EXPD.US,D,20210920,000000,120.447,120.892,118.313,119.221,1219036.1410147,0
+EXPD.US,D,20210921,000000,120.161,121.178,118.867,119.301,913154.22169194,0
+EXPD.US,D,20210922,000000,119.519,122.295,119.103,121.02,957223.49965679,0
+EXPD.US,D,20210923,000000,121.386,123.224,121.376,122.927,804326.05871106,0
+EXPD.US,D,20210924,000000,122.048,123.154,121.919,122.64,518724.87292543,0
+EXPD.US,D,20210927,000000,122.413,122.966,121.534,121.791,585574.680417,0
+EXPD.US,D,20210928,000000,121.257,121.435,118.629,118.915,738744.36635108,0
+EXPD.US,D,20210929,000000,119.399,119.953,118.372,119.073,493044.78246337,0
+EXPD.US,D,20210930,000000,119.855,120.655,116.673,117.167,1111505.4429968,0
+EXPD.US,D,20211001,000000,118.125,118.125,113.62,114.252,1066912.9283815,0
+EXPD.US,D,20211004,000000,113.876,114.805,111.979,112.473,1141953.362976,0
+EXPD.US,D,20211005,000000,112.78,114.864,112.464,113.323,1138570.0358532,0
+EXPD.US,D,20211006,000000,112.325,114.104,111.525,113.758,984713.15903769,0
+EXPD.US,D,20211007,000000,114.973,115.497,113.096,113.57,1248801.9304282,0
+EXPD.US,D,20211008,000000,113.54,114.232,111.386,112.414,957707.26584427,0
+EXPD.US,D,20211011,000000,112.76,114.43,112.612,113.52,872142.38651441,0
+EXPD.US,D,20211012,000000,113.708,115.674,113.668,114.054,819646.67073183,0
+EXPD.US,D,20211013,000000,114.162,114.628,111.979,114.232,785122.16036954,0
+EXPD.US,D,20211014,000000,114.884,116.366,114.094,116.228,1014515.3827248,0
+EXPD.US,D,20211015,000000,116.465,116.841,113.768,114.153,1266928.9935741,0
+EXPD.US,D,20211018,000000,114.33,118.017,114.282,116.781,1126556.8462187,0
+EXPD.US,D,20211019,000000,117.167,117.552,115.378,116.791,842200.49811211,0
+EXPD.US,D,20211020,000000,117.157,117.423,115.823,117.107,789326.27071002,0
+EXPD.US,D,20211021,000000,117.325,118.747,116.682,118.204,688851.67699981,0
+EXPD.US,D,20211022,000000,117.651,121.228,117.651,121.01,832143.62655375,0
+EXPD.US,D,20211025,000000,120.872,121.998,120.081,121.336,728722.91700311,0
+EXPD.US,D,20211026,000000,122.314,123.609,121.455,121.465,991538.51294626,0
+EXPD.US,D,20211027,000000,121.514,121.573,117.749,117.809,978625.59916816,0
+EXPD.US,D,20211028,000000,118.027,120.507,117.907,120.299,724085.64363284,0
+EXPD.US,D,20211029,000000,119.37,122.156,119.093,121.237,1294976.2997527,0
+EXPD.US,D,20211101,000000,121.475,123.906,120.684,123.767,970559.45583315,0
+EXPD.US,D,20211102,000000,125.437,126.346,118.857,119.903,1334502.4262207,0
+EXPD.US,D,20211103,000000,120.941,125.753,119.183,125.605,1322184.6055769,0
+EXPD.US,D,20211104,000000,125.892,129.459,123.964,128.579,1277983.759402,0
+EXPD.US,D,20211105,000000,129.053,129.053,122.591,123.115,1470535.8588362,0
+EXPD.US,D,20211108,000000,123.638,124.024,120.951,123.352,2479712.6084252,0
+EXPD.US,D,20211109,000000,122.71,124.192,122.71,123.234,680314.92429832,0
+EXPD.US,D,20211110,000000,122.591,123.58,120.536,123.46,1098291.9464621,0
+EXPD.US,D,20211111,000000,124.528,125.338,123.846,124.498,570829.93233069,0
+EXPD.US,D,20211112,000000,124.854,126.879,124.548,126.069,684299.41693446,0
+EXPD.US,D,20211115,000000,126.178,126.781,124.884,126.771,623735.53369054,0
+EXPD.US,D,20211116,000000,126.771,128.677,126.277,128.293,638999.4701747,0
+EXPD.US,D,20211117,000000,128.293,128.293,125.644,125.911,788650.21252334,0
+EXPD.US,D,20211118,000000,126.079,126.622,124.212,125.417,760724.35392321,0
+EXPD.US,D,20211119,000000,125.782,127.482,125.2,126.672,998992.35807329,0
+EXPD.US,D,20211122,000000,127.047,130.101,126.573,127.907,1016932.1895358,0
+EXPD.US,D,20211123,000000,127.867,128.451,125.694,126.583,995480.49892994,0
+EXPD.US,D,20211124,000000,126.267,126.721,124.774,124.844,903209.68914364,0
+EXPD.US,D,20211126,000000,123.105,127.383,121.109,121.85,1371100.6539849,0
+EXPD.US,D,20211129,000000,122.66,125.644,122.581,124.676,1297967.9584351,0
+EXPD.US,D,20211130,000000,124.252,124.809,119.193,120.171,5607279.2275569,0
+EXPD.US,D,20211201,000000,121.583,124.616,120.141,121.544,1622278.5357235,0
+EXPD.US,D,20211202,000000,117.177,122.171,113.64,121.139,2139026.8493099,0
+EXPD.US,D,20211203,000000,122.107,124.691,120.813,124.3,1393916.6057219,0
+EXPD.US,D,20211206,000000,125.101,125.486,123.52,124.794,865590.28965734,0
+EXPD.US,D,20211207,000000,125.536,128.341,124.884,127.907,1115397.8378859,0
+EXPD.US,D,20211208,000000,128.401,128.747,126.356,127.196,894385.51050651,0
+EXPD.US,D,20211209,000000,126.939,127.66,125.575,126.741,498598.98505089,0
+EXPD.US,D,20211210,000000,126.919,129.637,126.173,129.449,1022488.4162496,0
+EXPD.US,D,20211213,000000,129.547,134.23,129.547,132.689,1979531.7686651,0
+EXPD.US,D,20211214,000000,132.008,133.924,130.289,131.583,1653823.5321614,0
+EXPD.US,D,20211215,000000,132.363,134.034,131.84,133.5,1128738.8543781,0
+EXPD.US,D,20211216,000000,134.636,136.158,133.48,134.004,1175973.8658877,0
+EXPD.US,D,20211217,000000,133.726,134.734,128.065,128.381,2793039.2643066,0
+EXPD.US,D,20211220,000000,126.682,127.255,124.102,125.516,1367742.6284408,0
+EXPD.US,D,20211221,000000,126.296,127.146,124.548,125.95,810486.48712765,0
+EXPD.US,D,20211222,000000,125.714,127.64,124.923,127.541,688775.77226328,0
+EXPD.US,D,20211223,000000,128.115,130.189,127.64,129.201,476641.26286814,0
+EXPD.US,D,20211227,000000,129.963,131.563,129.339,131.454,440590.56127007,0
+EXPD.US,D,20211228,000000,132.235,132.235,131.118,131.385,418486.08993004,0
+EXPD.US,D,20211229,000000,131.484,132.67,130.912,131.593,1024831.3424505,0
+EXPD.US,D,20211230,000000,131.721,132.64,131.316,131.81,477676.60347438,0
+EXPD.US,D,20211231,000000,131.435,133.495,131.049,132.689,580921.21403627,0
+EXPD.US,D,20220103,000000,132.758,133.352,127.922,129.231,1056006.9358372,0
+EXPD.US,D,20220104,000000,129.073,130.337,127.225,128.509,1250226.9153486,0
+EXPD.US,D,20220105,000000,128.441,129.913,127.127,128.125,1468626.0956652,0
+EXPD.US,D,20220106,000000,128.401,129.389,126.321,128.401,1035150.3383657,0
+EXPD.US,D,20220107,000000,128.203,129.329,125.743,126.583,996951.02669227,0
+EXPD.US,D,20220110,000000,125.95,126.356,121.949,123.283,1251633.6831322,0
+EXPD.US,D,20220111,000000,123.47,124.894,121.435,123.45,1045303.3559236,0
+EXPD.US,D,20220112,000000,123.974,125.867,123.036,123.748,1120717.2418218,0
+EXPD.US,D,20220113,000000,124.004,126.118,121.959,122.404,1180818.6122045,0
+EXPD.US,D,20220114,000000,121.218,122.314,118.046,120.239,1489382.4988845,0
+EXPD.US,D,20220118,000000,118.599,119.469,116.682,118.955,1496959.8157163,0
+EXPD.US,D,20220119,000000,119.439,120.487,117.315,117.601,1486930.2698631,0
+EXPD.US,D,20220120,000000,118.579,119.953,115.546,115.655,1441790.2290816,0
+EXPD.US,D,20220121,000000,115.704,117.844,114.44,114.796,3460998.9216245,0
+EXPD.US,D,20220124,000000,113.985,117.335,112.473,116.86,2038149.4544645,0
+EXPD.US,D,20220125,000000,114.741,115.497,112.147,113.402,1049004.4708767,0
+EXPD.US,D,20220126,000000,114.054,115.27,110.121,111.07,1262727.9194231,0
+EXPD.US,D,20220127,000000,112.641,113.486,108.709,109.43,1156441.0470213,0
+EXPD.US,D,20220128,000000,109.401,111.851,108.897,111.752,883492.6747832,0
+EXPD.US,D,20220131,000000,111.436,113.422,110.635,113.116,1693008.5933464,0
+EXPD.US,D,20220201,000000,113.313,115.002,112.216,113.086,1046680.7738758,0
+EXPD.US,D,20220202,000000,113.076,114.094,111.58,112.918,1467168.7247239,0
+EXPD.US,D,20220203,000000,112.354,112.503,109.578,109.746,1516612.0580348,0
+EXPD.US,D,20220204,000000,109.183,109.963,106.406,108.432,1576272.1688826,0
+EXPD.US,D,20220207,000000,108.491,109.143,107.894,108.245,970927.84682109,0
+EXPD.US,D,20220208,000000,108.599,109.291,107.859,108.273,1232301.2527702,0
+EXPD.US,D,20220209,000000,109.509,110.467,109.213,110.27,868347.14968803,0
+EXPD.US,D,20220210,000000,109.153,110.754,108.087,108.531,1193860.0580031,0
+EXPD.US,D,20220211,000000,109.075,110.279,105.616,105.942,1360345.4588505,0
+EXPD.US,D,20220214,000000,106.475,107.167,104.974,105.734,1179028.2724856,0
+EXPD.US,D,20220215,000000,106.713,107.592,105.794,106.159,1060518.7133764,0
+EXPD.US,D,20220216,000000,105.893,106.565,104.371,106.1,955246.94031761,0
+EXPD.US,D,20220217,000000,105.843,105.972,104.598,104.796,1288113.4995075,0
+EXPD.US,D,20220218,000000,105.023,105.759,103.904,104.954,2630319.7504542,0
+EXPD.US,D,20220222,000000,105.369,105.833,99.6476,102.484,2461212.0939755,0
+EXPD.US,D,20220223,000000,102.948,103.685,100.261,100.587,1429909.6197203,0
+EXPD.US,D,20220224,000000,99.4895,103.966,98.6599,103.778,1438903.8249672,0
+EXPD.US,D,20220225,000000,103.886,104.894,102.928,104.094,1394728.2803712,0
+EXPD.US,D,20220228,000000,102.998,103.62,101.249,102.128,1912106.0972391,0
+EXPD.US,D,20220301,000000,102.088,102.75,99.5989,100.3,2241030.6704453,0
+EXPD.US,D,20220302,000000,100.636,103.136,99.5293,101.98,1470234.2640165,0
+EXPD.US,D,20220303,000000,102.888,103.264,99.9935,100.201,1314579.96304,0
+EXPD.US,D,20220304,000000,99.7957,99.9836,97.5828,98.3338,1840292.1199786,0
+EXPD.US,D,20220307,000000,98.1263,99.1934,96.2094,98.6006,1990526.822767,0
+EXPD.US,D,20220308,000000,98.2745,101.17,97.8101,98.9365,1995523.3785567,0
+EXPD.US,D,20220309,000000,101.288,102.464,98.2844,99.6188,1288522.3730216,0
+EXPD.US,D,20220310,000000,99.1045,100.241,97.8595,99.401,1089893.8464126,0
+EXPD.US,D,20220311,000000,100.211,100.567,98.2942,98.3734,1034487.4369999,0
+EXPD.US,D,20220314,000000,98.9167,99.2972,96.328,97.0097,1049772.6268103,0
+EXPD.US,D,20220315,000000,98.0077,98.7488,96.7133,98.3042,1142393.6104478,0
+EXPD.US,D,20220316,000000,99.3416,101.743,99.2824,101.733,1308260.6407082,0
+EXPD.US,D,20220317,000000,101.1,104.756,100.74,104.608,1511755.1669603,0
+EXPD.US,D,20220318,000000,104.46,105.596,103.018,105.507,2265500.3333755,0
+EXPD.US,D,20220321,000000,104.638,106.485,103.906,104.875,1253771.1605129,0
+EXPD.US,D,20220322,000000,105.102,105.789,104.549,105.221,1089823.0019918,0
+EXPD.US,D,20220323,000000,105.23,105.26,101.056,101.15,1173734.1701285,0
+EXPD.US,D,20220324,000000,101.634,102.8,101.229,102.632,714493.30906205,0
+EXPD.US,D,20220325,000000,102.83,102.998,100.488,101.684,890853.41010008,0
+EXPD.US,D,20220328,000000,101.752,103.996,101.594,103.748,1038855.5015714,0
+EXPD.US,D,20220329,000000,104.736,106.248,103.191,104.074,1028314.8638256,0
+EXPD.US,D,20220330,000000,103.906,104.766,103.076,103.876,910160.53888328,0
+EXPD.US,D,20220331,000000,103.867,104.49,101.871,101.93,2090551.0483738,0
+EXPD.US,D,20220401,000000,102.494,103.382,97.3358,98.8279,1668808.1392151,0
+EXPD.US,D,20220404,000000,98.3239,99.8752,97.8891,99.2626,1117246.8772677,0
+EXPD.US,D,20220405,000000,98.7488,99.6039,95.992,96.249,1555850.7585671,0
+EXPD.US,D,20220406,000000,95.7351,96.4515,94.4111,95.1916,1402254.9940453,0
+EXPD.US,D,20220407,000000,95.1423,96.7627,93.8183,96.5552,1546371.7750695,0
+EXPD.US,D,20220408,000000,96.8319,97.316,95.6857,96.6738,1682574.2222318,0
+EXPD.US,D,20220411,000000,96.3872,97.7311,95.3844,95.7647,1230684.9879138,0
+EXPD.US,D,20220412,000000,96.1896,98.319,95.3004,95.5869,1446274.6809156,0
+EXPD.US,D,20220413,000000,95.8636,96.8121,95.3794,96.2094,1545470.0267996,0
+EXPD.US,D,20220414,000000,96.6935,96.8221,95.162,95.5375,3689238.3919845,0
+EXPD.US,D,20220418,000000,95.3102,95.9821,94.915,95.5968,800837.47702025,0
+EXPD.US,D,20220419,000000,96.1106,97.9385,95.8537,97.5137,1401683.1783635,0
+EXPD.US,D,20220420,000000,98.2942,98.8575,97.1678,98.3734,1081896.523372,0
+EXPD.US,D,20220421,000000,99.3021,100.429,97.9485,98.3436,1123555.0669048,0
+EXPD.US,D,20220422,000000,97.8595,99.4408,97.8349,98.2448,1547640.9022642,0
+EXPD.US,D,20220425,000000,97.6323,99.5889,96.7331,99.4995,1486606.4096539,0
+EXPD.US,D,20220426,000000,99.2922,100.369,97.1678,97.2272,1465583.8338251,0
+EXPD.US,D,20220427,000000,97.0493,100.093,97.0493,99.3218,1347432.5450723,0
+EXPD.US,D,20220428,000000,100.073,101.357,99.4696,101.15,1523857.4181522,0
+EXPD.US,D,20220429,000000,100.893,102.385,97.6915,97.8891,3012138.7923255,0
+EXPD.US,D,20220502,000000,97.8595,99.6476,96.9801,98.8179,2058081.0262135,0
+EXPD.US,D,20220503,000000,96.8319,102.351,96.8221,101.426,1948819.7002028,0
+EXPD.US,D,20220504,000000,102.404,109.627,102.138,109.489,2406656.8296751,0
+EXPD.US,D,20220505,000000,108.659,110.221,107.305,107.76,1983159.003008,0
+EXPD.US,D,20220506,000000,107.513,108.817,105.566,106.762,1771011.3367919,0
+EXPD.US,D,20220509,000000,106.199,110.24,105.705,108.451,3045712.9753864,0
+EXPD.US,D,20220510,000000,108.293,109.243,105.112,107.731,1986463.3892048,0
+EXPD.US,D,20220511,000000,107.573,108.561,105.982,106.703,1770254.3135529,0
+EXPD.US,D,20220512,000000,106.703,109.875,106.357,109.815,2146533.3217208,0
+EXPD.US,D,20220513,000000,110.053,113.54,109.687,110.26,1904586.4680071,0
+EXPD.US,D,20220516,000000,110.171,110.803,107.839,109.924,1441321.6438414,0
+EXPD.US,D,20220517,000000,110.329,113.728,110.043,113.462,1578090.8463697,0
+EXPD.US,D,20220518,000000,112.137,112.632,102.918,103.314,1540186.0450741,0
+EXPD.US,D,20220519,000000,103.314,104.726,100.863,102.454,2022961.4227168,0
+EXPD.US,D,20220520,000000,103.482,104.292,101.348,104.184,1419204.0156804,0
+EXPD.US,D,20220523,000000,104.894,105.24,103.392,104.361,1185978.1101621,0
+EXPD.US,D,20220524,000000,103.7,104.618,101.752,104.035,859083.73564218,0
+EXPD.US,D,20220525,000000,103.867,106.12,102.84,104.865,1272896.1179284,0
+EXPD.US,D,20220526,000000,105.576,107.824,105.171,107.414,831348.14491494,0
+EXPD.US,D,20220527,000000,107.365,109.569,107.345,109.331,881647.683654,0
+EXPD.US,D,20220531,000000,108.983,108.993,106.597,108.198,2369375.2305075,0
+EXPD.US,D,20220601,000000,108.397,109.073,106.955,107.204,876089.8995875,0
+EXPD.US,D,20220602,000000,107.323,108.347,106.418,108.327,826202.56607477,0
+EXPD.US,D,20220603,000000,107.81,109.868,107.482,109.291,917313.11510888,0
+EXPD.US,D,20220606,000000,109.679,109.997,108.784,108.973,1127317.1314173,0
+EXPD.US,D,20220607,000000,107.532,109.182,105.673,108.665,1227054.5788485,0
+EXPD.US,D,20220608,000000,107.194,107.562,102.392,102.492,1829926.5019865,0
+EXPD.US,D,20220609,000000,102.005,103.943,100.553,100.603,1479804.7962396,0
+EXPD.US,D,20220610,000000,99.5492,100.752,97.8194,97.8791,1206319.2410852,0
+EXPD.US,D,20220613,000000,96.4078,97.6654,95.4435,95.9108,1422964.4401382,0
+EXPD.US,D,20220614,000000,97.2528,101.557,97.1136,98.0183,1575741.8213125,0
+EXPD.US,D,20220615,000000,98.6445,100.384,96.552,97.3721,1363770.1961812,0
+EXPD.US,D,20220616,000000,95.9207,96.5371,94.1711,95.7318,1480828.8380503,0
+EXPD.US,D,20220617,000000,95.5231,96.3084,93.2168,93.6641,1986513.3589339,0
+EXPD.US,D,20220621,000000,94.6781,95.7815,93.4355,95.2447,1182494.6769952,0
+EXPD.US,D,20220622,000000,94.2109,95.364,94.0021,94.9962,933015.76016229,0
+EXPD.US,D,20220623,000000,95.3044,96.2488,94.0021,95.8611,886214.63517127,0
+EXPD.US,D,20220624,000000,95.9307,99.9866,95.9307,99.8971,2570162.87052,0
+EXPD.US,D,20220627,000000,100.175,101.299,99.4001,99.9369,808184.2586951,0
+EXPD.US,D,20220628,000000,99.8772,101.155,96.5768,97.2528,988888.40681197,0
+EXPD.US,D,20220629,000000,97.4019,98.0729,95.9555,97.4715,868923.61878286,0
+EXPD.US,D,20220630,000000,96.5371,98.1574,95.374,96.885,1181162.8190803,0
+EXPD.US,D,20220701,000000,96.8452,97.8691,95.5231,97.0043,949301.84750468,0
+EXPD.US,D,20220705,000000,96.5569,96.7061,94.7566,95.9307,882621.43541913,0
+EXPD.US,D,20220706,000000,95.9903,97.2727,94.8322,96.9347,1003512.6895658,0
+EXPD.US,D,20220707,000000,97.7499,98.565,97.0938,97.8194,702916.18073839,0
+EXPD.US,D,20220708,000000,97.8194,98.2668,96.0102,96.6663,1550854.9898826,0
+EXPD.US,D,20220711,000000,96.0798,98.1574,95.8809,96.7558,1109381.3107061,0
+EXPD.US,D,20220712,000000,95.7815,97.4268,93.9524,95.7716,1347751.6875438,0
+EXPD.US,D,20220713,000000,94.5787,95.0857,92.5408,94.0916,1282042.0027149,0
+EXPD.US,D,20220714,000000,93.0676,94.4594,92.0338,94.36,1016355.4614682,0
+EXPD.US,D,20220715,000000,95.9704,96.4973,95.0459,96.2587,5688811.7894303,0
+EXPD.US,D,20220718,000000,96.7359,97.6803,95.6622,96.0201,884086.07675147,0
+EXPD.US,D,20220719,000000,96.8552,99.8275,96.3581,99.5392,792298.53347514,0
+EXPD.US,D,20220720,000000,99.6088,101.945,99.0521,101.637,1069967.7722156,0
+EXPD.US,D,20220721,000000,101.706,101.985,100.22,100.861,806274.99410116,0
+EXPD.US,D,20220722,000000,101.229,101.806,99.7828,100.573,739185.16647834,0
+EXPD.US,D,20220725,000000,100.245,100.315,98.0531,98.575,794745.97328392,0
+EXPD.US,D,20220726,000000,97.73,98.3761,96.6663,98.2568,977996.14283771,0
+EXPD.US,D,20220727,000000,98.396,100.374,97.3522,99.9766,651799.59467887,0
+EXPD.US,D,20220728,000000,101.199,104.212,101.001,103.943,780606.55119098,0
+EXPD.US,D,20220729,000000,104.589,106.2,103.58,105.623,1415421.9396507,0
+EXPD.US,D,20220801,000000,105.176,106.329,104.858,105.852,1152489.6483819,0
+EXPD.US,D,20220802,000000,102.502,103.084,98.3612,101.647,2160181.9977937,0
+EXPD.US,D,20220803,000000,102.144,104.212,101.905,102.174,1193968.3713884,0
+EXPD.US,D,20220804,000000,102.83,103.048,102.024,102.939,1259886.2847584,0
+EXPD.US,D,20220805,000000,102.492,103.849,102.367,102.919,699290.79106686,0
+EXPD.US,D,20220808,000000,103.545,103.874,102.293,102.492,788967.88275305,0
+EXPD.US,D,20220809,000000,102.681,102.999,101.895,102.939,784074.00907049,0
+EXPD.US,D,20220810,000000,104.381,107.542,104.102,106.806,1017037.4853853,0
+EXPD.US,D,20220811,000000,107.363,109.003,106.807,107.204,861554.13911205,0
+EXPD.US,D,20220812,000000,107.522,108.039,105.817,106.528,972186.86832243,0
+EXPD.US,D,20220815,000000,106.369,108.327,105.812,107.83,1163387.947966,0
+EXPD.US,D,20220816,000000,107.8,108.277,107.035,107.403,807143.11598976,0
+EXPD.US,D,20220817,000000,106.577,107.025,105.633,105.911,764519.63897483,0
+EXPD.US,D,20220818,000000,106.19,107.785,105.504,107.313,769367.23964827,0
+EXPD.US,D,20220819,000000,106.607,106.965,105.663,106.558,991932.36606448,0
+EXPD.US,D,20220822,000000,105.365,106.627,104.947,106.448,1071673.8379433,0
+EXPD.US,D,20220823,000000,106.259,107.229,105.489,105.663,984955.20103626,0
+EXPD.US,D,20220824,000000,105.424,106.568,105.106,105.772,821406.26808536,0
+EXPD.US,D,20220825,000000,106.408,107.263,105.941,107.204,796831.27649953,0
+EXPD.US,D,20220826,000000,107.363,108.317,104.251,104.291,1215434.017948,0
+EXPD.US,D,20220829,000000,104.48,104.778,102.979,103.038,1053161.616488,0
+EXPD.US,D,20220830,000000,103.088,103.327,101.975,102.362,1128110.8141174,0
+EXPD.US,D,20220831,000000,102.551,103.575,101.517,102.283,2133182.7029037,0
+EXPD.US,D,20220901,000000,101.746,103.416,101.657,103.198,1204492.4631597,0
+EXPD.US,D,20220902,000000,104.381,104.917,100.911,101.08,1111401.228148,0
+EXPD.US,D,20220906,000000,100.742,101.18,98.7638,99.9965,1667660.1361364,0
+EXPD.US,D,20220907,000000,100.126,101.711,99.2211,101.368,1316994.2195647,0
+EXPD.US,D,20220908,000000,100.951,101.686,99.6983,100.822,1509878.2284316,0
+EXPD.US,D,20220909,000000,101.945,103.237,101.945,102.83,1325517.5066588,0
+EXPD.US,D,20220912,000000,103.227,104.569,102.74,103.963,1374808.3207278,0
+EXPD.US,D,20220913,000000,101.995,102.512,98.7638,99.2012,1776222.6511559,0
+EXPD.US,D,20220914,000000,99.4597,100.673,98.4656,99.8275,2079456.7215034,0
+EXPD.US,D,20220915,000000,99.6088,100.603,95.8163,96.4178,1927809.0053127,0
+EXPD.US,D,20220916,000000,92.5607,93.515,89.5436,92.2624,4550879.0261584,0
+EXPD.US,D,20220919,000000,91.7157,92.8688,91.2286,92.6203,1386324.2643902,0
+EXPD.US,D,20220920,000000,91.8548,92.4414,88.5246,89.469,1579706.2110727,0
+EXPD.US,D,20220921,000000,90.2046,91.1789,88.4749,88.4948,1649829.9385982,0
+EXPD.US,D,20220922,000000,87.8089,88.3158,86.5762,87.6697,1427581.681701,0
+EXPD.US,D,20220923,000000,86.9539,87.1726,85.8505,87.1428,1191260.3944196,0
+EXPD.US,D,20220926,000000,87.2025,87.3814,85.5721,86.268,1398495.0717254,0
+EXPD.US,D,20220927,000000,86.5961,88.6936,86.5961,88.5147,1478523.2350738,0
+EXPD.US,D,20220928,000000,89.141,90.483,88.634,89.5187,1518431.693575,0
+EXPD.US,D,20220929,000000,89.4789,90.1748,87.9977,89.9362,1573163.6099562,0
+EXPD.US,D,20220930,000000,90.0158,90.4233,87.6995,87.789,1446862.4374818,0
+EXPD.US,D,20221003,000000,88.1568,91.0993,88.0176,90.3736,1380800.6754096,0
+EXPD.US,D,20221004,000000,91.5467,91.9791,90.5824,90.98,1335843.4292387,0
+EXPD.US,D,20221005,000000,90.1649,91.2087,89.5386,90.2345,912961.44038108,0
+EXPD.US,D,20221006,000000,89.9362,91.487,89.1708,90.1152,990327.89976978,0
+EXPD.US,D,20221007,000000,89.2801,89.6976,88.2363,88.6737,1524337.5378485,0
+EXPD.US,D,20221010,000000,89.5982,90.2643,88.4252,89.2404,935320.35720376,0
+EXPD.US,D,20221011,000000,89.2404,89.7474,88.1235,88.5246,895678.47147251,0
+EXPD.US,D,20221012,000000,88.7533,89.7623,88.0872,88.3457,1192685.8042877,0
+EXPD.US,D,20221013,000000,86.9142,90.6719,85.6119,89.6678,1230966.6599896,0
+EXPD.US,D,20221014,000000,90.2842,90.6222,88.5246,89.4392,1365809.2263877,0
+EXPD.US,D,20221017,000000,90.7812,91.7853,89.8666,91.4572,1458744.5414774,0
+EXPD.US,D,20221018,000000,93.4454,93.8629,91.4771,92.2127,987410.68832488,0
+EXPD.US,D,20221019,000000,92.163,92.4513,90.0555,90.473,1139905.4017696,0
+EXPD.US,D,20221020,000000,90.304,91.2236,88.8238,89.2205,1106222.6748658,0
+EXPD.US,D,20221021,000000,89.6778,92.7197,89.1857,92.4016,3922216.9419776,0
+EXPD.US,D,20221024,000000,93.0279,93.9723,92.2326,93.0676,1540978.7202391,0
+EXPD.US,D,20221025,000000,93.2963,95.5131,93.0378,95.4634,1455254.9530283,0
+EXPD.US,D,20221026,000000,96.0002,97.5709,94.6781,96.0499,1124872.7094135,0
+EXPD.US,D,20221027,000000,96.4675,97.3323,95.5728,95.8312,1045680.4780343,0
+EXPD.US,D,20221028,000000,96.2289,97.382,95.4038,97.3025,935151.36012695,0
+EXPD.US,D,20221031,000000,97.3622,98.744,96.5669,97.2727,1331821.7011847,0
+EXPD.US,D,20221101,000000,97.7697,98.3761,96.2686,98.2568,773881.875843,0
+EXPD.US,D,20221102,000000,97.1435,97.1733,92.6601,92.7595,1700052.2484596,0
+EXPD.US,D,20221103,000000,92.2326,95.2845,91.2981,94.3302,1058426.6801785,0
+EXPD.US,D,20221104,000000,95.195,95.7915,92.3867,94.3003,1529927.5185379,0
+EXPD.US,D,20221107,000000,94.5489,95.1751,93.4653,95.1652,1541787.4919639,0
+EXPD.US,D,20221108,000000,98.5948,105.076,95.8511,103.784,3286787.9331795,0
+EXPD.US,D,20221109,000000,103.287,107.204,102.79,104.162,2637037.4280569,0
+EXPD.US,D,20221110,000000,107.164,108.387,105.663,108.049,2178685.1658342,0
+EXPD.US,D,20221111,000000,108.924,111.682,107.87,111.25,1662366.9062664,0
+EXPD.US,D,20221114,000000,110.763,115.226,110.673,111.13,1982812.5241388,0
+EXPD.US,D,20221115,000000,111.329,115.445,111.26,114.978,1838100.7296421,0
+EXPD.US,D,20221116,000000,114.023,114.476,111.011,111.16,1748877.3146324,0
+EXPD.US,D,20221117,000000,109.093,111.27,106.21,110.932,2053357.7384214,0
+EXPD.US,D,20221118,000000,112.234,112.781,110.116,112.105,1825636.1892926,0
+EXPD.US,D,20221121,000000,111.508,113.506,111.434,112.88,4613735.8793812,0
+EXPD.US,D,20221122,000000,110.753,113.655,110.415,113.447,1508392.4624646,0
+EXPD.US,D,20221123,000000,114.103,114.709,113.109,113.317,1726842.3088736,0
+EXPD.US,D,20221125,000000,112.94,113.556,110.524,112.105,1436475.152868,0
+EXPD.US,D,20221128,000000,111.896,112.82,110.693,110.971,2022313.5789727,0
+EXPD.US,D,20221129,000000,111.846,113.357,111.001,112.89,2071847.8293071,0
+EXPD.US,D,20221130,000000,113.37,116.25,111.875,116.06,2782656,0
+EXPD.US,D,20221201,000000,116.47,116.66,114.23,115.25,1426267,0
+EXPD.US,D,20221202,000000,114.2,116.375,113.29,115.52,1118334,0
+EXPD.US,D,20221205,000000,115.48,115.65,111.58,111.82,1562897,0
+EXPD.US,D,20221206,000000,112.1,112.69,109.2,110.19,1543127,0
+EXPD.US,D,20221207,000000,109.77,110.53,107.33,107.6,1893976,0
+EXPD.US,D,20221208,000000,108.1,109.03,107.32,107.85,924756,0
+EXPD.US,D,20221209,000000,107.8,108.81,106.46,107.91,1417756,0
+EXPD.US,D,20221212,000000,107.87,113.79,107.615,113.28,2194327,0
+EXPD.US,D,20221213,000000,116.57,116.97,111.8881,112.43,1611916,0
+EXPD.US,D,20221214,000000,111.82,115.07,111.68,112.79,2237831,0
+EXPD.US,D,20221215,000000,111.66,111.98,108.91,109.32,1540248,0
+EXPD.US,D,20221216,000000,108.33,109.53,107.85,108.54,3095171,0
+EXPD.US,D,20221219,000000,108.79,109.74,106.89,108.01,1171602,0
+EXPD.US,D,20221220,000000,108.28,108.71,106.25,106.9,1492784,0
+EXPD.US,D,20221221,000000,108.21,108.69,106.97,107.6,963832,0
+EXPD.US,D,20221222,000000,106.64,106.98,105.19,106.9,1294699,0
+EXPD.US,D,20221223,000000,107.02,107.77,106.52,107.31,568317,0
+EXPD.US,D,20221227,000000,107.31,107.31,106.02,106.42,777710,0
+EXPD.US,D,20221228,000000,106.74,106.99,104.09,104.16,616506,0
+EXPD.US,D,20221229,000000,104.45,106.33,104.39,105.21,722472,0
+EXPD.US,D,20221230,000000,104.31,104.92,102.75,103.92,755840,0
+EXPD.US,D,20230103,000000,104.55,105.15,103.79,104.98,1109856,0
+EXPD.US,D,20230104,000000,105.56,107.11,104.78,106.18,1623145,0
+EXPD.US,D,20230105,000000,105.12,105.87,104.22,104.92,1407209,0
+EXPD.US,D,20230106,000000,106.13,108.35,105.34,108.18,1348179,0
+EXPD.US,D,20230109,000000,108.25,111.69,108.25,109.85,1407520,0
+EXPD.US,D,20230110,000000,110.17,110.9,107.82,108.54,1231308,0
+EXPD.US,D,20230111,000000,108.55,110.5,108.23,110.41,1256622,0
+EXPD.US,D,20230112,000000,110.07,110.44,108.34,110.31,1155075,0
+EXPD.US,D,20230113,000000,110,110.495,108.49,108.92,991836,0
+EXPD.US,D,20230117,000000,108.11,108.84,107.23,108.01,1739195,0
+EXPD.US,D,20230118,000000,108.63,111.19,107.15,107.29,1467479,0
+EXPD.US,D,20230119,000000,107.01,107.43,104.79,105.51,1512499,0
+EXPD.US,D,20230120,000000,106.11,107.42,105,106.73,4668719,0
+EXPD.US,D,20230123,000000,106.85,109.62,106.62,108.83,1191172,0
+EXPD.US,D,20230124,000000,108.74,109.24,107.68,108.35,875325,0
+EXPD.US,D,20230125,000000,106.65,107.94,105.24,107.75,922810,0
+EXPD.US,D,20230126,000000,108.59,108.76,106.32,108.21,1014721,0
+EXPD.US,D,20230127,000000,108.32,109.57,107.635,107.72,873809,0
+EXPD.US,D,20230130,000000,107.18,107.9,105.3,105.52,1014196,0
+EXPD.US,D,20230131,000000,105.99,108.23,105.73,108.15,2329158,0
+EXPD.US,D,20230201,000000,108.33,114.73,108.1,113.66,1948501,0
+EXPD.US,D,20230202,000000,113.43,119.9,113.43,118.87,4961078,0
+EXPD.US,D,20230203,000000,117.09,117.52,115.77,117.03,1116938,0
+EXPD.US,D,20230206,000000,116.77,117.36,113.88,114.35,1579448,0
+EXPD.US,D,20230207,000000,114.34,114.59,112.27,113.97,1174250,0
+EXPD.US,D,20230208,000000,114,114.16,111.91,112.99,980190,0
+EXPD.US,D,20230209,000000,114.73,115.11,111.78,111.89,1208872,0
+EXPD.US,D,20230210,000000,110.75,112.62,110.66,111.96,1572469,0
+EXPD.US,D,20230213,000000,111.53,113.03,111.22,112.84,1010375,0
+EXPD.US,D,20230214,000000,112.65,113.68,111.74,113.11,922993,0
+EXPD.US,D,20230215,000000,112.33,113.84,111.805,113.57,1090710,0
+EXPD.US,D,20230216,000000,111.7,113.115,111.38,112.2,1053733,0
+EXPD.US,D,20230217,000000,112.11,112.32,110.47,111.4,1231400,0
+EXPD.US,D,20230221,000000,107.5,108.62,104.43,105.2,2390288,0
+EXPD.US,D,20230222,000000,105.59,106.79,104.42,105.2,1155012,0
+EXPD.US,D,20230223,000000,106.2,107.91,105.965,107.74,1180295,0
+EXPD.US,D,20230224,000000,106.57,107.81,106.08,107.19,927079,0
+EXPD.US,D,20230227,000000,108.64,108.9,105.6,105.78,1340794,0
+EXPD.US,D,20230228,000000,105.4,106.1,104.34,104.56,1884805,0
+EXPD.US,D,20230301,000000,104.81,106.08,103.865,105.38,1398148,0
+EXPD.US,D,20230302,000000,104.74,110.18,104.53,109.95,1911977,0
+EXPD.US,D,20230303,000000,110.3,110.85,108.8404,109.4,1554909,0
+EXPD.US,D,20230306,000000,109.17,111.3,108.87,109.8,1653869,0
+EXPD.US,D,20230307,000000,110,110.4,108.9701,109.61,1591725,0
+EXPD.US,D,20230308,000000,109.52,110.97,109.23,110.87,1010500,0
+EXPD.US,D,20230309,000000,111.14,112.655,110.17,110.31,1385835,0
+EXPD.US,D,20230310,000000,110.31,110.32,106.59,107.39,1559676,0
+EXPD.US,D,20230313,000000,106,109.085,105,107.75,2014354,0
+EXPD.US,D,20230314,000000,108.98,109.93,104.53,106.14,1848269,0
+EXPD.US,D,20230315,000000,104.24,106.11,103.25,105.69,1355232,0
+EXPD.US,D,20230316,000000,105.32,107.78,105.32,107.35,855141,0
+EXPD.US,D,20230317,000000,107.825,108.57,105.81,106.43,2046482,0
+EXPD.US,D,20230320,000000,106.47,107.5,104.94,105.32,996691,0
+EXPD.US,D,20230321,000000,106,106.975,104.74,105.9,1325082,0
+EXPD.US,D,20230322,000000,105.87,107.9,104.62,104.67,1036603,0
+EXPD.US,D,20230323,000000,104.95,106.63,103.9,104.56,1087153,0
+EXPD.US,D,20230324,000000,103.95,104.865,102.89,104.49,877903,0
+EXPD.US,D,20230327,000000,105.54,105.85,104.53,105.43,1136438,0
+EXPD.US,D,20230328,000000,104.76,106.36,104.475,104.9,1044876,0
+EXPD.US,D,20230329,000000,105.71,106.25,104.77,105.59,766559,0
+EXPD.US,D,20230330,000000,106.29,107.385,105.81,107.06,984853,0
+EXPD.US,D,20230331,000000,107.44,110.46,107.345,110.12,1576071,0
+EXPD.US,D,20230403,000000,109.74,109.74,106.73,108.32,1504992,0
+EXPD.US,D,20230404,000000,108.41,108.41,105.85,106.46,987780,0
+EXPD.US,D,20230405,000000,106.38,107.05,104.83,105.63,1024781,0
+EXPD.US,D,20230406,000000,105.24,106.14,104.68,105.35,1280047,0
+EXPD.US,D,20230410,000000,105,107.98,104.83,107.69,960161,0
+EXPD.US,D,20230411,000000,107.85,109.755,106.77,109.06,941394,0
+EXPD.US,D,20230412,000000,110,110.49,109.1525,109.77,1195631,0
+EXPD.US,D,20230413,000000,110.125,110.69,108.47,110.24,834456,0
+EXPD.US,D,20230414,000000,110.34,112.55,110.1724,111.67,885173,0
+EXPD.US,D,20230417,000000,112,112.08,110.25,111.15,708570,0
+EXPD.US,D,20230418,000000,111.51,112.35,111.18,111.58,704135,0
+EXPD.US,D,20230419,000000,111.26,111.88,110.7657,111.84,669089,0
+EXPD.US,D,20230420,000000,111.37,112.45,110.99,111.73,661062,0
+EXPD.US,D,20230421,000000,112.07,112.33,110.44,111.24,717259,0
+EXPD.US,D,20230424,000000,110.85,112.72,110.85,112.59,752914,0
+EXPD.US,D,20230425,000000,111.2,111.2,108.6,109.67,1376366,0
+EXPD.US,D,20230426,000000,108.67,109.3194,106.425,106.73,828000,0
+EXPD.US,D,20230427,000000,107.39,112.4,107.3,111.6,1632105,0
+EXPD.US,D,20230428,000000,111.8,114.64,111.8,113.84,1874432,0
+EXPD.US,D,20230501,000000,114.21,117.3,113.97,116.47,1439022,0
+EXPD.US,D,20230502,000000,113.92,113.93,109.35,113.24,2215926,0
+EXPD.US,D,20230503,000000,114.38,118.625,114.33,117.8,2286914,0
+EXPD.US,D,20230504,000000,117.47,118.16,115.92,116.96,1362431,0
+EXPD.US,D,20230505,000000,117.86,118.29,116.91,117.67,1424405,0
+EXPD.US,D,20230508,000000,117.89,118.39,116.41,116.55,1379393,0
+EXPD.US,D,20230509,000000,116,116.68,114.85,115.52,1530751,0
+EXPD.US,D,20230510,000000,116.19,116.3923,112.39,114.03,1616649,0
+EXPD.US,D,20230511,000000,113.68,114.02,112.21,112.37,1203898,0
+EXPD.US,D,20230512,000000,112.58,113.5,111.925,112.96,972786,0
+EXPD.US,D,20230515,000000,112.82,113.32,111.495,112.69,1003675,0
+EXPD.US,D,20230516,000000,111.8,112.07,109.96,111.32,955869,0
+EXPD.US,D,20230517,000000,111.83,113.79,111.59,113.45,1150185,0
+EXPD.US,D,20230518,000000,113.66,115.47,113.25,114.67,1049547,0
+EXPD.US,D,20230519,000000,114.66,115.28,113.49,114.57,1085931,0
+EXPD.US,D,20230522,000000,114.75,115.105,113.28,114.43,1269076,0
+EXPD.US,D,20230523,000000,114.55,115.37,114.22,114.55,927956,0
+EXPD.US,D,20230524,000000,113.92,114.04,111.85,112.23,1180422,0
+EXPD.US,D,20230525,000000,112.5,114.96,112.05,114.26,1602086,0
+EXPD.US,D,20230526,000000,114.83,116.205,114.2,115.51,1527092,0
+EXPD.US,D,20230530,000000,116.08,116.99,114.8,115.1,1654217,0
+EXPD.US,D,20230531,000000,114.06,114.63,109.91,110.31,3075763,0
+EXPD.US,D,20230601,000000,110.92,111.935,109.9001,111.48,975542,0
+EXPD.US,D,20230602,000000,111.91,114.33,111.83,113.96,1268382,0
+EXPD.US,D,20230605,000000,113.06,114.76,112.1,114.26,1671590,0
+EXPD.US,D,20230606,000000,112.98,116.66,112.59,115.14,1104591,0
+EXPD.US,D,20230607,000000,115.34,117.13,114.88,116.82,1132212,0
+EXPD.US,D,20230608,000000,116.78,117,115.66,116.53,1043518,0
+EXPD.US,D,20230609,000000,116.1,116.23,114.56,115.31,1188873,0
+EXPD.US,D,20230612,000000,115.52,116.65,114.175,116.17,1162621,0
+EXPD.US,D,20230613,000000,116.82,117.46,116.11,117.06,1316968,0
+EXPD.US,D,20230614,000000,117.27,118.7,116.44,117.64,1347708,0
+EXPD.US,D,20230615,000000,117.24,119.79,117.14,119.27,1284801,0
+EXPD.US,D,20230616,000000,120,120.44,118.02,118.83,3248459,0
+EXPD.US,D,20230620,000000,118.15,118.88,115.385,115.79,1063148,0
+EXPD.US,D,20230621,000000,114.48,116.36,113.68,115.72,1150889,0
+EXPD.US,D,20230622,000000,115.41,116.56,114.42,114.6,946949,0
+EXPD.US,D,20230623,000000,114,116.04,113.69,114.45,1636088,0
+EXPD.US,D,20230626,000000,115.38,116.57,114.41,116,641174,0
+EXPD.US,D,20230627,000000,116.49,119.3,116.48,118.38,945768,0
+EXPD.US,D,20230628,000000,118.4,119.38,117.28,118.98,986452,0
+EXPD.US,D,20230629,000000,119.12,120.18,118.335,120.14,692642,0
+EXPD.US,D,20230630,000000,120.63,121.295,119.4,121.13,1092876,0
+EXPD.US,D,20230703,000000,120.51,122.06,120.18,121.69,462897,0
+EXPD.US,D,20230705,000000,120.55,121.83,120.395,121.16,865570,0
+EXPD.US,D,20230706,000000,119.35,119.41,116.84,117.55,1294894,0
+EXPD.US,D,20230707,000000,117.55,119.83,117.21,118.9,1153000,0
+EXPD.US,D,20230710,000000,119.27,122.05,119.27,121.08,889793,0
+EXPD.US,D,20230711,000000,121.08,123.09,121.08,122.96,832790,0
+EXPD.US,D,20230712,000000,124,124.22,122.54,122.75,783292,0
+EXPD.US,D,20230713,000000,122.58,122.75,121.54,121.77,759142,0
+EXPD.US,D,20230714,000000,121.86,122.13,121.23,121.6,486617,0
+EXPD.US,D,20230717,000000,121.2,122.35,120.214,122.01,616637,0
+EXPD.US,D,20230718,000000,122.77,124.33,122.23,123.07,737436,0
+EXPD.US,D,20230719,000000,123.07,124.67,123.07,124.51,734037,0
+EXPD.US,D,20230720,000000,124.25,125.57,123.32,124.48,899029,0
+EXPD.US,D,20230721,000000,124.37,125.7409,124.165,124.75,620845,0
+EXPD.US,D,20230724,000000,123.24,125.3225,123.24,124.99,974954,0
+EXPD.US,D,20230725,000000,124.99,126.4,124.6,125.45,787880,0
+EXPD.US,D,20230726,000000,125.45,126.49,124.92,126.23,1011054,0
+EXPD.US,D,20230727,000000,127,127.35,125.72,126.1,795059,0
+EXPD.US,D,20230728,000000,127.16,127.73,126.225,127.24,850939,0
+EXPD.US,D,20230731,000000,127.24,128.045,126.56,127.3,1063737,0
+EXPD.US,D,20230801,000000,126.19,126.59,124.84,125.47,1004454,0
+EXPD.US,D,20230802,000000,124.54,125.48,123.97,124.43,643515,0
+EXPD.US,D,20230803,000000,124,125.38,123.27,124.43,666063,0
+EXPD.US,D,20230804,000000,125.12,125.49,123.53,123.76,668272,0
+EXPD.US,D,20230807,000000,124.34,126.05,123.95,124.81,1030821,0
+EXPD.US,D,20230808,000000,123.9,123.99,118.15,119.32,2027508,0
+EXPD.US,D,20230809,000000,119.37,119.37,117.155,117.37,1157799,0
+EXPD.US,D,20230810,000000,117.99,120.068,117.21,117.97,1029363,0
+EXPD.US,D,20230811,000000,115.82,117.23,115.6,116.97,955669,0
+EXPD.US,D,20230814,000000,116.91,117.35,115.8,116.94,699744,0
+EXPD.US,D,20230815,000000,116.36,116.48,115.07,115.18,846863,0
+EXPD.US,D,20230816,000000,115.26,116.42,113.81,114.12,660773,0
+EXPD.US,D,20230817,000000,114.79,115.11,113.91,113.93,876306,0
+EXPD.US,D,20230818,000000,113.17,116.28,112.96,115.83,1296016,0
+EXPD.US,D,20230821,000000,115.86,116.655,114.17,114.6,571198,0
+EXPD.US,D,20230822,000000,115.01,115.01,113.9,114.52,680755,0
+EXPD.US,D,20230823,000000,114.5,114.94,113.81,114.7,537885,0
+EXPD.US,D,20230824,000000,114.33,114.63,113.695,113.98,917309,0
+EXPD.US,D,20230825,000000,113.92,115.32,113.78,114.32,720785,0
+EXPD.US,D,20230828,000000,115.15,115.91,114.7,115.01,734697,0
+EXPD.US,D,20230829,000000,115.26,117.15,114.975,117.06,718077,0
+EXPD.US,D,20230830,000000,117.18,118.33,116.95,117.78,688534,0
+EXPD.US,D,20230831,000000,117.6,117.69,116.29,116.71,1555883,0
+EXPD.US,D,20230901,000000,117.73,118.18,116.03,116.37,1020732,0
+EXPD.US,D,20230905,000000,115.91,117.64,115.47,115.56,1175812,0
+EXPD.US,D,20230906,000000,115.62,116.35,115.06,115.59,1023836,0
+EXPD.US,D,20230907,000000,115.58,116.345,114.23,115.5,1320025,0
+EXPD.US,D,20230908,000000,115.82,116.31,114.415,114.73,1114753,0
+EXPD.US,D,20230911,000000,115.27,116.63,114.79,116.22,989586,0
+EXPD.US,D,20230912,000000,115.82,117.09,115.54,116.44,1147706,0
+EXPD.US,D,20230913,000000,116.66,118.38,116.16,118.28,1236143,0
+EXPD.US,D,20230914,000000,119.37,119.56,116.03,118.34,1218455,0
+EXPD.US,D,20230915,000000,118.83,118.9012,117.89,118.44,2527659,0
+EXPD.US,D,20230918,000000,118.13,119,117.415,117.75,1130469,0
+EXPD.US,D,20230919,000000,117.63,118.31,115.92,117.37,818909,0
+EXPD.US,D,20230920,000000,118.01,118.34,114.81,114.84,973811,0
+EXPD.US,D,20230921,000000,114.84,115.1625,112.98,113,1018782,0
+EXPD.US,D,20230922,000000,113.12,114.49,113.07,113.91,858850,0
+EXPD.US,D,20230925,000000,113.59,115.94,113.47,115.87,772061,0
+EXPD.US,D,20230926,000000,115.52,115.69,113.89,114,796981,0
+EXPD.US,D,20230927,000000,114.77,114.77,112.57,113.66,739059,0
+EXPD.US,D,20230928,000000,113.62,114.92,113.02,114.4,988587,0
+EXPD.US,D,20230929,000000,115.23,116.133,114.43,114.63,1003625,0
+EXPD.US,D,20231002,000000,114.41,114.78,113.72,114.73,1095416,0
+EXPD.US,D,20231003,000000,113.76,115.33,112.985,113.91,743205,0
+EXPD.US,D,20231004,000000,114.44,115.65,113.395,115.34,1336773,0
+EXPD.US,D,20231005,000000,115.09,115.5,113.36,114.21,1221242,0
+EXPD.US,D,20231006,000000,113.99,115.15,113.59,114.6,1141740,0
+EXPD.US,D,20231009,000000,114.77,117.17,114.15,116.81,769386,0
+EXPD.US,D,20231010,000000,116.82,118.38,116.81,117.71,934889,0
+EXPD.US,D,20231011,000000,117.97,118.13,115.71,117,915300,0
+EXPD.US,D,20231012,000000,117.45,117.65,116.32,116.76,992281,0
+EXPD.US,D,20231013,000000,116.84,117.99,116.31,116.45,1257049,0
+EXPD.US,D,20231016,000000,117.42,119.64,117.42,118.94,1453976,0
+EXPD.US,D,20231017,000000,119.12,121.38,118.49,120.41,1430594,0
+EXPD.US,D,20231018,000000,119.22,119.22,117.13,117.18,1606299,0
+EXPD.US,D,20231019,000000,117.18,117.6,114.21,114.78,1083080,0
+EXPD.US,D,20231020,000000,115.71,116.275,114.65,115.2,3286360,0
+EXPD.US,D,20231023,000000,114.4,114.98,113.23,113.7,1100434,0
+EXPD.US,D,20231024,000000,114.29,114.825,112.1,112.18,1340712,0
+EXPD.US,D,20231025,000000,111.42,111.71,108.38,108.88,1230197,0
+EXPD.US,D,20231026,000000,108.68,109.4225,107.18,108.5,1254191,0
+EXPD.US,D,20231027,000000,109,110.065,107.39,107.75,1281116,0
+EXPD.US,D,20231030,000000,108.55,109.42,107.73,108.98,941762,0
+EXPD.US,D,20231031,000000,109.1,110.025,108.725,109.25,1384577,0
+EXPD.US,D,20231101,000000,109.37,110.4,108.63,109.92,853745,0
+EXPD.US,D,20231102,000000,111,113.13,111,112.81,1817775,0
+EXPD.US,D,20231103,000000,113.19,114.585,112.71,112.95,1495746,0
+EXPD.US,D,20231106,000000,113.25,113.25,111.22,111.49,1491811,0
+EXPD.US,D,20231107,000000,110.88,111.505,107.03,110.4,2024502,0
+EXPD.US,D,20231108,000000,110.01,114.03,110.01,113.21,1633002,0
+EXPD.US,D,20231109,000000,114,114.97,112.87,113.73,1372382,0
+EXPD.US,D,20231110,000000,114.1,115.65,113.08,115.35,1061286,0
+EXPD.US,D,20231113,000000,115.11,115.16,113.54,113.87,1056189,0
+EXPD.US,D,20231114,000000,115.7,118.96,115.44,118.36,1477658,0
+EXPD.US,D,20231115,000000,117.98,119.1,117.03,118.4,1404817,0
+EXPD.US,D,20231116,000000,118.17,118.94,116.26,117.81,1701707,0
+EXPD.US,D,20231117,000000,118.83,119.2,117.75,118.98,1276762,0
+EXPD.US,D,20231120,000000,118.91,118.91,117.03,117.53,1356060,0
+EXPD.US,D,20231121,000000,117.63,118.34,116.54,117.87,1263081,0
+EXPD.US,D,20231122,000000,118.03,118.67,117.21,118.05,981613,0
+EXPD.US,D,20231124,000000,118.06,118.58,117.39,118.13,517455,0
+EXPD.US,D,20231127,000000,117.49,119.14,116.36,118.57,1422382,0
+EXPD.US,D,20231128,000000,118.53,120,118,119.57,1595396,0
+EXPD.US,D,20231129,000000,120.13,120.66,119.35,119.52,1429615,0
+EXPD.US,D,20231130,000000,118.97,120.42,117.69,120.34,4836423,0
+EXPD.US,D,20231201,000000,120.59,120.9,119.52,120.09,1352235,0
+EXPD.US,D,20231204,000000,119.12,122.09,118.22,121.81,2194705,0
+EXPD.US,D,20231205,000000,121.14,121.875,119.82,121.04,1492407,0
+EXPD.US,D,20231206,000000,121.28,121.97,119.7,120.62,1191090,0
+EXPD.US,D,20231207,000000,120.97,121.22,119.87,120.1,1230832,0
+EXPD.US,D,20231208,000000,119.93,120.89,119.49,120.37,1238847,0
+EXPD.US,D,20231211,000000,119.98,120.71,118.685,120.38,1399865,0
+EXPD.US,D,20231212,000000,120.68,120.96,119.97,120.52,858822,0
+EXPD.US,D,20231213,000000,120.62,122.41,119.63,122.29,1413691,0
+EXPD.US,D,20231214,000000,123.5,124.22,122.76,123.52,1333209,0
+EXPD.US,D,20231215,000000,123,125.085,122.49,124.45,3532298,0
+EXPD.US,D,20231218,000000,125.12,127.61,124.73,126.52,2106949,0
+EXPD.US,D,20231219,000000,127.14,127.69,126.23,126.49,1091504,0
+EXPD.US,D,20231220,000000,125.78,127.96,125.25,125.43,1213506,0
+EXPD.US,D,20231221,000000,126.99,127.42,125.77,126.67,977458,0
+EXPD.US,D,20231222,000000,127.21,129.14,127.135,128.91,848980,0
+EXPD.US,D,20231226,000000,128.88,129.1,128.27,128.31,830339,0
+EXPD.US,D,20231227,000000,128.44,128.77,127.585,127.88,653649,0
+EXPD.US,D,20231228,000000,127.76,128.26,127.06,127.58,525687,0
+EXPD.US,D,20231229,000000,127.4,128.06,126.367,127.2,616340,0
+EXPD.US,D,20240102,000000,126.42,127.42,126.2,127.08,784815,0
+EXPD.US,D,20240103,000000,126.46,128.46,125.855,127.28,1481261,0
+EXPD.US,D,20240104,000000,126.43,128.29,126.32,127.25,974035,0
+EXPD.US,D,20240105,000000,127.06,129.18,126.8,128.52,1079304,0
+EXPD.US,D,20240108,000000,128.76,128.76,125.585,126.27,1381471,0
+EXPD.US,D,20240109,000000,125.34,125.73,122.31,122.85,1241122,0
+EXPD.US,D,20240110,000000,122.98,125.11,122.98,125.08,999605,0
+EXPD.US,D,20240111,000000,124.35,125.75,123.85,125.42,1257223,0
+EXPD.US,D,20240112,000000,126.21,127.17,125.35,126.66,740536,0
+EXPD.US,D,20240116,000000,126.38,127.45,125.12,127.19,1322993,0
+EXPD.US,D,20240117,000000,126.19,127.615,125.47,126.56,1063488,0
+EXPD.US,D,20240118,000000,126.85,128.74,126.455,128.64,979779,0
+EXPD.US,D,20240119,000000,129,129,126.16,127.43,1500910,0
+EXPD.US,D,20240122,000000,128.8,129.88,128.36,128.67,883353,0
+EXPD.US,D,20240123,000000,128.77,129.46,127.86,128.5,1250329,0
+EXPD.US,D,20240124,000000,129.23,129.54,126.92,127.18,645392,0
+EXPD.US,D,20240125,000000,127.92,131.17,127.48,129.98,1126897,0
+EXPD.US,D,20240126,000000,130.28,130.485,129.27,129.93,834508,0
+EXPD.US,D,20240129,000000,129.39,129.44,127,128.19,866403,0
+EXPD.US,D,20240130,000000,126.39,129.235,125.4034,128.49,875940,0
+EXPD.US,D,20240131,000000,128.58,128.905,126.21,126.33,1587914,0
+EXPD.US,D,20240201,000000,125.29,126.75,120.99,123.69,2104035,0
+EXPD.US,D,20240202,000000,122.98,125.1499,121.64,124.33,1247647,0
+EXPD.US,D,20240205,000000,123.52,124.96,123.18,124.57,816617,0
+EXPD.US,D,20240206,000000,125,127.46,124.86,126.01,800042,0
+EXPD.US,D,20240207,000000,126.96,128.37,126.14,127.61,1046116,0
+EXPD.US,D,20240208,000000,127.34,127.47,125.16,127.18,941647,0
+EXPD.US,D,20240209,000000,126.99,127.39,125.52,127.36,887653,0
+EXPD.US,D,20240212,000000,127.28,127.77,126.195,126.55,784186,0
+EXPD.US,D,20240213,000000,125.3,125.625,124.095,125.26,708955,0
+EXPD.US,D,20240214,000000,125.81,126.45,124.51,125.74,760841,0
+EXPD.US,D,20240215,000000,126.05,126.72,125.6,125.92,830974,0
+EXPD.US,D,20240216,000000,124.86,126.03,124.13,124.16,1458664,0
+EXPD.US,D,20240220,000000,117.68,119.59,114,115.57,2688911,0
+EXPD.US,D,20240221,000000,115.9,118.22,115.86,117.9,1664982,0
+EXPD.US,D,20240222,000000,117.47,121.35,117.47,120.9,1456640,0
+EXPD.US,D,20240223,000000,121.28,121.79,119.7,120.15,927586,0
+EXPD.US,D,20240226,000000,119.62,120.05,117.97,119.3,1736296,0
+EXPD.US,D,20240227,000000,119.31,119.52,117.9,118.73,1022749,0
+EXPD.US,D,20240228,000000,118.17,119.229,117.82,118.77,1117925,0
+EXPD.US,D,20240229,000000,119.61,120.67,117.965,119.6,2123600,0
+EXPD.US,D,20240301,000000,119.05,120.73,118.12,120.64,1686299,0
+EXPD.US,D,20240304,000000,120.25,121.09,119.7,119.96,1014653,0
+EXPD.US,D,20240305,000000,119.37,120.15,118.425,119.14,1705756,0
+EXPD.US,D,20240306,000000,119.87,121.46,119.6525,121.01,1064633,0
+EXPD.US,D,20240307,000000,121.38,122.75,120.975,122.06,1166177,0
+EXPD.US,D,20240308,000000,122.5,122.6,120.57,121.26,1207080,0
+EXPD.US,D,20240311,000000,120.9,122.275,120.67,120.73,1249465,0
+EXPD.US,D,20240312,000000,120.65,122.58,120.65,121.52,1205040,0
+EXPD.US,D,20240313,000000,121.52,122.58,120.83,121.41,929403,0
+EXPD.US,D,20240314,000000,121.21,121.21,117.9,118.89,1077622,0
+EXPD.US,D,20240315,000000,118.33,119.92,118.06,119.86,3087101,0
+EXPD.US,D,20240318,000000,120.1,120.225,117.15,117.23,1298043,0
+EXPD.US,D,20240319,000000,117.22,118.145,116.865,117.68,1110099,0
+EXPD.US,D,20240320,000000,117.55,119.75,117.26,119.57,936829,0
+EXPD.US,D,20240321,000000,119.85,121.68,119.555,121.54,819638,0
+EXPD.US,D,20240322,000000,122.59,122.835,120.91,121.69,805032,0
+EXPD.US,D,20240325,000000,121.41,121.99,119.99,120.06,1431316,0
+EXPD.US,D,20240326,000000,120.41,121.205,119.65,119.94,1151302,0
+EXPD.US,D,20240327,000000,119.94,121.56,119.31,121.24,649518,0
+EXPD.US,D,20240328,000000,121.59,122.41,121.28,121.57,797547,0
+EXPD.US,D,20240401,000000,121.34,121.34,119.03,119.07,749145,0
+EXPD.US,D,20240402,000000,118.4,118.99,116.66,117.6,1068739,0
+EXPD.US,D,20240403,000000,117.86,118.74,117.2975,117.7,848743,0
+EXPD.US,D,20240404,000000,118.23,118.42,115.77,116.15,808136,0
+EXPD.US,D,20240405,000000,116.43,117.66,115.96,117.35,789592,0
+EXPD.US,D,20240408,000000,117.73,118.6525,117.73,118.29,797079,0
+EXPD.US,D,20240409,000000,119.01,121.17,118.45,121,1376938,0
+EXPD.US,D,20240410,000000,120.67,120.68,117.75,118.32,839242,0
+EXPD.US,D,20240411,000000,119.02,119.365,117.61,118.76,1090994,0
+EXPD.US,D,20240412,000000,117.8,118.205,116.81,117.65,939732,0
+EXPD.US,D,20240415,000000,118.11,118.77,116.37,116.71,1219278,0
+EXPD.US,D,20240416,000000,115.99,116.36,114.77,115.67,1316145,0
+EXPD.US,D,20240417,000000,114.91,116.12,114.02,114.34,1010142,0
+EXPD.US,D,20240418,000000,114.76,115.36,113.97,114.76,835830,0
+EXPD.US,D,20240419,000000,115.32,116.04,114.36,114.56,3321042,0
+EXPD.US,D,20240422,000000,115.3,115.35,113.995,114.09,1004375,0
+EXPD.US,D,20240423,000000,114.15,114.82,112.99,113.07,1389140,0
+EXPD.US,D,20240424,000000,112.65,113.795,111.98,112.87,1377358,0
+EXPD.US,D,20240425,000000,112,113.75,111.81,113.15,1619128,0
+EXPD.US,D,20240426,000000,112.94,114.27,112.815,113.3,1051189,0
+EXPD.US,D,20240429,000000,113.52,114.27,112.8,113.79,1489640,0
+EXPD.US,D,20240430,000000,113.33,113.67,111.23,111.31,2176286,0
+EXPD.US,D,20240501,000000,111.5,113.675,111.2,111.99,1366246,0
+EXPD.US,D,20240502,000000,113.55,116.28,113.12,113.91,1681157,0
+EXPD.US,D,20240503,000000,113.83,115.71,113.8,114.96,1541377,0
+EXPD.US,D,20240506,000000,116.01,116.935,114.89,115.64,2205490,0
+EXPD.US,D,20240507,000000,116.33,117.08,113.715,114.9,2222454,0
+EXPD.US,D,20240508,000000,115.75,117.97,114.74,116.83,1453172,0
+EXPD.US,D,20240509,000000,116.6,117.4,116.45,117.03,923253,0
+EXPD.US,D,20240510,000000,117.55,118.84,117.34,118.33,922214,0
+EXPD.US,D,20240513,000000,118.4,119.51,117.435,117.61,906609,0
+EXPD.US,D,20240514,000000,118.49,118.57,117.19,117.52,1153835,0
+EXPD.US,D,20240515,000000,118.24,118.33,117.39,117.81,773784,0
+EXPD.US,D,20240516,000000,117.82,117.85,116.82,117.64,816422,0
+EXPD.US,D,20240517,000000,117.9,118.38,116.83,117.9,865161,0
+EXPD.US,D,20240520,000000,117.82,118.77,117.38,118.41,919692,0
+EXPD.US,D,20240521,000000,117.81,118.38,117.04,117.72,968207,0
+EXPD.US,D,20240522,000000,117.45,118,116.76,117.2,955702,0
+EXPD.US,D,20240523,000000,117.25,117.25,116.075,116.69,1378066,0
+EXPD.US,D,20240524,000000,117.2,117.99,116.84,117.96,927496,0
+EXPD.US,D,20240528,000000,118.83,120.86,118.18,119.09,1802018,0
+EXPD.US,D,20240529,000000,117.74,118.41,117.15,117.82,1485929,0
+EXPD.US,D,20240530,000000,118.51,120.38,117.4,120.22,1307937,0
+EXPD.US,D,20240531,000000,120.31,121.15,119.67,120.9,6036316,0
+EXPD.US,D,20240603,000000,121.05,121.49,118.87,121.21,1401285,0
+EXPD.US,D,20240604,000000,121.22,122.96,120.91,122.34,1610116,0
+EXPD.US,D,20240605,000000,123,126.47,122.675,126.3,1808502,0
+EXPD.US,D,20240606,000000,125.78,126.05,124.58,125.52,1173855,0
+EXPD.US,D,20240607,000000,125.41,125.82,124.53,125.47,1514823,0
+EXPD.US,D,20240610,000000,125.29,126.92,124.81,126.81,1243320,0
+EXPD.US,D,20240611,000000,125,125.65,123.66,124.41,1171280,0
+EXPD.US,D,20240612,000000,125.97,126.61,124.48,125.29,1022365,0
+EXPD.US,D,20240613,000000,124.61,125.58,123.95,124.29,1102992,0
+EXPD.US,D,20240614,000000,123.07,124.02,120.75,123.39,1224952,0
+EXPD.US,D,20240617,000000,122.88,124.28,122.65,123.73,1064210,0
+EXPD.US,D,20240618,000000,123.82,124.96,123.4,124.53,1362730,0
+EXPD.US,D,20240620,000000,124.35,126.38,124.08,126.25,1209167,0
+EXPD.US,D,20240621,000000,126.47,127.99,125.43,126.42,5508264,0
+EXPD.US,D,20240624,000000,127.19,129.24,126.32,126.98,1645023,0
+EXPD.US,D,20240625,000000,126.98,127.57,125.175,126.6,1153130,0
+EXPD.US,D,20240626,000000,126.91,127.655,126.51,127.26,1203931,0
+EXPD.US,D,20240627,000000,127.43,127.99,125.68,125.99,1020507,0
+EXPD.US,D,20240628,000000,126.29,127.54,124.25,124.79,2096600,0
+EXPD.US,D,20240701,000000,124.76,125.26,120.76,120.87,1119016,0
+EXPD.US,D,20240702,000000,121.19,121.595,120.13,121.22,973187,0
+EXPD.US,D,20240703,000000,122.1,124.54,121.2,123.85,881712,0
+EXPD.US,D,20240705,000000,122.74,123.92,122.6782,123.45,791308,0
+EXPD.US,D,20240708,000000,123.6,123.725,119.26,119.91,967325,0
+EXPD.US,D,20240709,000000,120.34,120.71,118.47,118.65,1105964,0
+EXPD.US,D,20240710,000000,121.81,121.81,119.55,120.57,794046,0
+EXPD.US,D,20240711,000000,121.44,123.01,120.53,122.78,1180367,0
+EXPD.US,D,20240712,000000,123.42,123.91,119.14,119.89,2130403,0
+EXPD.US,D,20240715,000000,119.88,120.74,118.38,119.03,2007285,0
+EXPD.US,D,20240716,000000,119.56,122.66,118.95,121.6,2312850,0
+EXPD.US,D,20240717,000000,120.26,122.05,120.18,120.81,1675973,0
+EXPD.US,D,20240718,000000,121.76,123.11,120.23,120.29,1242356,0
+EXPD.US,D,20240719,000000,120.92,121.41,119.35,120.2,3151706,0
+EXPD.US,D,20240722,000000,121.41,123.05,120.28,122.97,1251881,0
+EXPD.US,D,20240723,000000,122.33,124.335,121.64,123.87,1060613,0
+EXPD.US,D,20240724,000000,123.44,124.6297,122.28,124.03,1024155,0
+EXPD.US,D,20240725,000000,124.27,127.26,123.86,124.85,1070682,0
+EXPD.US,D,20240726,000000,124.44,125.98,123.88,124.18,912852,0
+EXPD.US,D,20240729,000000,124.17,125.255,123.43,124.47,570249,0
+EXPD.US,D,20240730,000000,124.78,126.18,124.16,124.96,507706,0
+EXPD.US,D,20240731,000000,125.96,126.34,124.27,124.82,1282930,0
+EXPD.US,D,20240801,000000,126.96,129.14,125.92,126.48,1161138,0
+EXPD.US,D,20240802,000000,125.12,125.66,121.66,123.13,937711,0
+EXPD.US,D,20240805,000000,121.47,122.77,119.46,121.29,1282774,0
+EXPD.US,D,20240806,000000,112.86,117.66,111.5401,116.1,2577952,0
+EXPD.US,D,20240807,000000,116.99,118.71,115.64,116.93,1633570,0
+EXPD.US,D,20240808,000000,117.76,119.325,116.64,119.12,1206648,0
+EXPD.US,D,20240809,000000,119.16,119.6,118.31,119.08,966915,0
+EXPD.US,D,20240812,000000,119.25,119.55,117.5,119.11,1158820,0
+EXPD.US,D,20240813,000000,118.61,119.38,118.01,119.29,1099794,0
+EXPD.US,D,20240814,000000,119.38,120,118.77,119.33,748193,0
+EXPD.US,D,20240815,000000,120.67,121.25,119.27,119.44,887686,0
+EXPD.US,D,20240816,000000,119.63,120.4,118.87,120.06,994947,0
+EXPD.US,D,20240819,000000,120.36,121.35,120.195,121.3,788424,0
+EXPD.US,D,20240820,000000,121.16,121.16,119.42,119.94,803746,0
+EXPD.US,D,20240821,000000,120.73,122.31,120.06,122.27,1011249,0
+EXPD.US,D,20240822,000000,122.33,123.07,121.93,123,733120,0
+EXPD.US,D,20240823,000000,123.33,124.23,122.771,123.05,434695,0
+EXPD.US,D,20240826,000000,123.52,123.52,121.985,122.74,637472,0
+EXPD.US,D,20240827,000000,122.65,122.8699,121.62,122.3,687252,0
+EXPD.US,D,20240828,000000,122.24,122.81,121.68,122.6,516346,0
+EXPD.US,D,20240829,000000,123.48,123.58,121.905,122.17,745512,0
+EXPD.US,D,20240830,000000,122.5,123.45,121.79,123.41,1112325,0
+EXPD.US,D,20240903,000000,122.24,123.89,121.42,123.36,887292,0
+EXPD.US,D,20240904,000000,123.87,125.75,123.02,125.2,836960,0
+EXPD.US,D,20240905,000000,125.22,125.375,121.165,122.53,895690,0
+EXPD.US,D,20240906,000000,122.62,123.61,120.61,121,630846,0
+EXPD.US,D,20240909,000000,121.35,123.65,121.35,122.53,785510,0
+EXPD.US,D,20240910,000000,122.54,122.54,121.05,121.76,930375,0
+EXPD.US,D,20240911,000000,121.65,123,119.45,122.87,712364,0
+EXPD.US,D,20240912,000000,122.75,122.84,120.45,121.06,1017710,0
+EXPD.US,D,20240913,000000,121.51,121.51,119.31,120.78,1217707,0
+EXPD.US,D,20240916,000000,121.5,122.1,120.345,121.08,708345,0
+EXPD.US,D,20240917,000000,121.65,123.76,121.65,123.7,826697,0
+EXPD.US,D,20240918,000000,123.93,125.1,123.04,123.39,750301,0
+EXPD.US,D,20240919,000000,125,126.19,124.04,125.65,861220,0
+EXPD.US,D,20240920,000000,125.51,125.9,122.49,123.18,1864153,0
+EXPD.US,D,20240923,000000,123.98,125.78,123.7,125.51,883381,0
+EXPD.US,D,20240924,000000,126,128.47,125.9,128.1,881992,0
+EXPD.US,D,20240925,000000,128.02,128.02,125.65,127.06,869644,0
+EXPD.US,D,20240926,000000,128.12,129.28,127.19,127.72,895423,0
+EXPD.US,D,20240927,000000,128.56,129.744,128.065,128.93,842754,0
+EXPD.US,D,20240930,000000,129,131.59,128.84,131.4,1046790,0
+EXPD.US,D,20241001,000000,130.67,131.18,126,128.26,1501570,0
+EXPD.US,D,20241002,000000,127.33,128.75,125.28,125.69,1055657,0
+EXPD.US,D,20241003,000000,126.02,126.02,122.39,122.57,1014090,0
+EXPD.US,D,20241004,000000,123.34,123.99,119.275,120.44,1123341,0
+EXPD.US,D,20241007,000000,119.99,120.67,118.93,119.87,957192,0
+EXPD.US,D,20241008,000000,120.73,122.8,120.31,121.41,1201492,0
+EXPD.US,D,20241009,000000,120.22,121.9,119.32,121.26,1626279,0
+EXPD.US,D,20241010,000000,121,121.95,120.66,121.37,1207502,0
+EXPD.US,D,20241011,000000,121.81,123.78,121.795,123.02,743344,0
+EXPD.US,D,20241014,000000,120.9,122.59,120.65,122.09,940474,0
+EXPD.US,D,20241015,000000,122.45,123.82,121.16,121.35,1177365,0
+EXPD.US,D,20241016,000000,122.78,123.475,121.51,121.77,992774,0
+EXPD.US,D,20241017,000000,121.79,122.17,120.75,121.15,621339,0
+EXPD.US,D,20241018,000000,121.94,122,120.1,120.5,1192543,0
+EXPD.US,D,20241021,000000,120.01,121.26,119.15,120.24,886445,0
+EXPD.US,D,20241022,000000,120.29,120.45,118.98,120.2,901542,0
+EXPD.US,D,20241023,000000,119.22,120.42,119.01,119.5,1278486,0
+EXPD.US,D,20241024,000000,121.01,121.01,119.17,119.58,826978,0
+EXPD.US,D,20241025,000000,120.11,120.62,119.42,119.84,601556,0
+EXPD.US,D,20241028,000000,120.33,121.06,119.95,120.08,771059,0
+EXPD.US,D,20241029,000000,119.62,120.82,119.17,119.62,739730,0
+EXPD.US,D,20241030,000000,118.89,120.81,118.89,119.55,724513,0
+EXPD.US,D,20241031,000000,118.99,120.27,118.65,119,2316695,0
+EXPD.US,D,20241101,000000,119.18,119.915,118.71,119.06,1247352,0
+EXPD.US,D,20241104,000000,119.37,120.91,119.37,120.39,1668056,0
+EXPD.US,D,20241105,000000,125.2,125.63,119,122.02,2008733,0
+EXPD.US,D,20241106,000000,116.41,120.85,113.17,119.41,3120221,0
+EXPD.US,D,20241107,000000,120.5,121.33,119.71,119.99,1385393,0
+EXPD.US,D,20241108,000000,119.71,121.87,119.3207,120.06,1230076,0
+EXPD.US,D,20241111,000000,120.21,120.4,118.72,119.54,936758,0
+EXPD.US,D,20241112,000000,119.48,119.97,118.24,118.75,1238813,0
+EXPD.US,D,20241113,000000,118.7683,119.89,118,119.5,1090166,0
+EXPD.US,D,20241114,000000,120,121.9,119.41,120.96,1323586,0
+EXPD.US,D,20241115,000000,120.495,121.22,120,120.16,1096899,0
+EXPD.US,D,20241118,000000,119.73,121.37,119.69,120.33,1004516,0
+EXPD.US,D,20241119,000000,119,119.38,117.78,118.03,1438526,0
+EXPD.US,D,20241120,000000,118.435,119.16,117.8,118.93,851631,0
+EXPD.US,D,20241121,000000,118.96,121.02,118.96,120.7,1567454,0
+EXPD.US,D,20241122,000000,120.95,121.88,120.69,121.32,901870,0
+EXPD.US,D,20241125,000000,121.705,122.71,121.35,122.39,1879151,0
+EXPD.US,D,20241126,000000,122.455,122.68,120.95,121.65,899229,0
+EXPD.US,D,20241127,000000,121.97,122.6343,121.07,121.25,660252,0
+EXPD.US,D,20241129,000000,121.38,122,120.81,121.64,427478,0
+EXPD.US,D,20241202,000000,121.46,121.78,119.76,121.47,653840,0
+EXPD.US,D,20241203,000000,122.39,122.51,120.81,121.08,848306,0
+EXPD.US,D,20241204,000000,119.9,121.34,119.4,121.2,1014595,0
+EXPD.US,D,20241205,000000,121.12,121.6894,120.15,120.45,1027410,0
+EXPD.US,D,20241206,000000,121.34,121.46,119.12,119.28,974507,0
+EXPD.US,D,20241209,000000,119.595,121.19,119.19,120.64,871835,0
+EXPD.US,D,20241210,000000,120.455,121.86,119.65,121.1,820907,0
+EXPD.US,D,20241211,000000,122.165,122.9,120.34,120.4,1023457,0
+EXPD.US,D,20241212,000000,120.06,120.595,118.83,119.75,1119910,0
+EXPD.US,D,20241213,000000,118.84,119.87,118.2,118.51,858479,0
+EXPD.US,D,20241216,000000,118.51,118.82,117.76,117.78,938078,0
+EXPD.US,D,20241217,000000,116.7,117.9,115.85,115.92,1240112,0
+EXPD.US,D,20241218,000000,115.53,116.6,114.32,114.33,1033920,0
+EXPD.US,D,20241219,000000,114.345,114.95,112.49,112.74,1272262,0
+EXPD.US,D,20241220,000000,112.2,113.36,111.05,111.48,2367018,0
+EXPD.US,D,20241223,000000,111.27,111.36,109.95,110.5,912919,0
+EXPD.US,D,20241224,000000,110.62,111.23,110.03,111.19,289029,0
+EXPD.US,D,20241226,000000,110.895,111.99,110.51,111.27,693292,0
+EXPD.US,D,20241227,000000,110.895,112.07,110.6,111.42,774850,0
+EXPD.US,D,20241230,000000,110.87,111.3522,109.43,110.8,860789,0
+EXPD.US,D,20241231,000000,111.29,112.08,110.48,110.77,705305,0
+EXPD.US,D,20250102,000000,111,111.6513,109.58,110.02,902485,0
+EXPD.US,D,20250103,000000,110.435,111.62,109.63,111.28,670814,0
+EXPD.US,D,20250106,000000,111.42,113.885,110.68,111.11,1078250,0
+EXPD.US,D,20250107,000000,112.35,112.98,110.75,111.4,944177,0
+EXPD.US,D,20250108,000000,111.7,112.94,110.285,112.89,986459,0
+EXPD.US,D,20250110,000000,111.875,112.79,108.355,109.09,2136486,0
+EXPD.US,D,20250113,000000,109.425,111.47,109.01,110.58,1219365,0
+EXPD.US,D,20250114,000000,110.935,112.26,110.81,111.24,943566,0
+EXPD.US,D,20250115,000000,112.4,113.76,111.11,111.45,924824,0
+EXPD.US,D,20250116,000000,111.11,111.82,110.33,111.21,1107305,0
+EXPD.US,D,20250117,000000,111.045,111.345,110.2,110.35,1701698,0
+EXPD.US,D,20250121,000000,110.455,112.85,110.295,112.74,1344921,0
+EXPD.US,D,20250122,000000,112.64,113.0717,111.785,112.32,626805,0
+EXPD.US,D,20250123,000000,113.26,114.68,112.36,114.3,682879,0
+EXPD.US,D,20250124,000000,114.05,114.4573,112.71,112.99,728165,0
+EXPD.US,D,20250127,000000,114.05,115.82,113.61,115.32,870827,0
+EXPD.US,D,20250128,000000,115.28,115.33,113.87,114.19,768256,0
+EXPD.US,D,20250129,000000,113.64,115.95,113.64,114.3,887169,0
+EXPD.US,D,20250130,000000,113.825,114.56,111.54,113.74,743408,0
+EXPD.US,D,20250131,000000,113.88,115.13,112.82,113.58,1209545,0
+EXPD.US,D,20250203,000000,112.19,112.245,109.845,110.78,1260936,0
+EXPD.US,D,20250204,000000,111.34,112.955,109.88,112.45,871236,0
+EXPD.US,D,20250205,000000,112.67,112.9592,111.01,111.81,893954,0
+EXPD.US,D,20250206,000000,111.8493,112.55,110.565,110.72,891335,0
+EXPD.US,D,20250207,000000,110.915,111.43,110.26,110.39,1060959,0
+EXPD.US,D,20250210,000000,110.715,112.795,110.35,112.5,819162,0
+EXPD.US,D,20250211,000000,112.045,112.705,111.36,112.39,705227,0
+EXPD.US,D,20250212,000000,111.5,112.3,110.94,111.04,1096055,0
+EXPD.US,D,20250213,000000,111.4228,112.78,111,112.74,754280,0
+EXPD.US,D,20250214,000000,113.6399,113.96,112.33,113.65,1635059,0
+EXPD.US,D,20250218,000000,117.01,120.005,112.2,118.03,2271402,0
+EXPD.US,D,20250219,000000,117.845,119.77,116.06,116.27,1371279,0
+EXPD.US,D,20250220,000000,115.881,117.71,115.545,117.26,1171457,0
+EXPD.US,D,20250221,000000,117.205,117.205,114.15,116.4,2811278,0
+EXPD.US,D,20250224,000000,115.76,117.94,114.81,116.55,1924817,0
+EXPD.US,D,20250225,000000,117,119.85,116.89,118.48,1813794,0
+EXPD.US,D,20250226,000000,118.445,119.09,117.29,117.4,1542956,0
+EXPD.US,D,20250227,000000,116.94,118.635,116.71,117.05,1338172,0
+EXPD.US,D,20250228,000000,116.51,118.53,116.51,117.36,2669151,0
+EXPD.US,D,20250303,000000,117.84,119.8,117.52,118.55,1426009,0
+EXPD.US,D,20250304,000000,118.11,119.13,117.3,118.13,1713644,0
+EXPD.US,D,20250305,000000,117.665,119.56,116.85,118.09,1462362,0
+EXPD.US,D,20250306,000000,118.4,121,118.2,120.74,1386681,0
+EXPD.US,D,20250307,000000,120.47,128.485,120.08,126.48,2609589,0
+EXPD.US,D,20250310,000000,126.64,129.15,121.47,122.15,2901830,0
+EXPD.US,D,20250311,000000,121.01,122.61,116.94,117.44,2505456,0
+EXPD.US,D,20250312,000000,117.685,118.1,116,117.1,1843220,0
+EXPD.US,D,20250313,000000,117.405,118.15,116.42,116.49,1538547,0
+EXPD.US,D,20250314,000000,116.6,117.135,114,115.15,1836652,0
+EXPD.US,D,20250317,000000,115.315,117.189,114.88,116.9,1316371,0
+EXPD.US,D,20250318,000000,117.47,119.06,116.36,117.2,1169040,0
+EXPD.US,D,20250319,000000,117.345,117.98,115.775,116.4,1113784,0
+EXPD.US,D,20250320,000000,115.74,116.84,115.13,115.67,1310901,0
+EXPD.US,D,20250321,000000,114.77,116.39,114.15,116.3,3662087,0
+EXPD.US,D,20250324,000000,116.58,117.93,116.19,117.87,1331712,0
+EXPD.US,D,20250325,000000,117.98,118.47,117.34,118.32,1169844,0
+EXPD.US,D,20250326,000000,118.88,120.34,118.75,119.17,1855914,0
+EXPD.US,D,20250327,000000,118.95,120.65,118.615,120.28,942449,0
+EXPD.US,D,20250328,000000,120.02,120.37,119.065,119.73,967773,0
+EXPD.US,D,20250331,000000,119.8,120.96,119.385,120.25,1376672,0
+EXPD.US,D,20250401,000000,120.455,122.4,119.76,122.24,1058416,0
+EXPD.US,D,20250402,000000,121.235,122.2699,120.55,121.89,1158768,0
+EXPD.US,D,20250403,000000,115.19,115.99,107.24,110.66,3901975,0
+EXPD.US,D,20250404,000000,108.14,111.93,107.165,108.98,2114555,0
+EXPD.US,D,20250407,000000,105.74,110.255,103.68,105.66,2185014,0
+EXPD.US,D,20250408,000000,107.09,108.3551,101.6852,102.84,1729587,0
+EXPD.US,D,20250409,000000,101.21,110.35,100.47,109.93,2348384,0
+EXPD.US,D,20250410,000000,108.61,109.9,105.28,108.26,1528755,0
+EXPD.US,D,20250411,000000,108.15,111.7,107.86,110.15,2297254,0
+EXPD.US,D,20250414,000000,111.21,112.59,110.62,112.05,1236909,0
+EXPD.US,D,20250415,000000,111.68,112.495,109.85,110.03,828167,0
+EXPD.US,D,20250416,000000,109.515,110.18,105.07,105.48,1480379,0
+EXPD.US,D,20250417,000000,106.515,107.43,105.79,106.7,1288286,0
+EXPD.US,D,20250421,000000,105.41,105.96,103.76,104.79,1229264,0
+EXPD.US,D,20250422,000000,105.74,107.29,105.01,107.11,1133982,0
+EXPD.US,D,20250423,000000,108.75,110.35,106.36,107.09,1505148,0
+EXPD.US,D,20250424,000000,107.39,111.395,106.9901,110.98,1617801,0
+EXPD.US,D,20250425,000000,110.475,110.81,107.57,108.58,1327057,0
+EXPD.US,D,20250428,000000,108.9,110.19,107.725,108.69,1143145,0
+EXPD.US,D,20250429,000000,108.005,108.99,107.62,108.36,1125877,0
+EXPD.US,D,20250430,000000,108,110.11,106.91,109.91,1324076,0
+EXPD.US,D,20250501,000000,110.47,111.18,109.04,109.61,1108557,0
+EXPD.US,D,20250502,000000,111.085,113.5,110.79,112.59,987523,0
+EXPD.US,D,20250505,000000,111.385,112.51,110.53,111.77,1146757,0
+EXPD.US,D,20250506,000000,107,109.17,106,106.18,2507414,0
+EXPD.US,D,20250507,000000,107.035,109.998,106.22,107.99,3163200,0
+EXPD.US,D,20250508,000000,109.02,111.25,108.36,110.24,1409350,0
+EXPD.US,D,20250509,000000,110.21,110.615,108.4,109.1,916046,0
+EXPD.US,D,20250512,000000,113.37,116.77,113.33,116.08,1809344,0
+EXPD.US,D,20250513,000000,116.235,116.86,114.86,115.31,1230970,0
+EXPD.US,D,20250514,000000,114.45,114.8,113.54,114.27,1237843,0
+EXPD.US,D,20250515,000000,113.78,115.075,113.55,115,936573,0
+EXPD.US,D,20250516,000000,115.505,118.44,115.47,118.33,3300612,0
+EXPD.US,D,20250519,000000,117.76,118.325,117.01,118.14,1149360,0
+EXPD.US,D,20250520,000000,118.14,118.4267,115.94,116.4,1170518,0
+EXPD.US,D,20250521,000000,115.47,115.55,113.295,113.47,1389054,0
+EXPD.US,D,20250522,000000,114.1,114.28,112.275,113.69,1396778,0
+EXPD.US,D,20250523,000000,111.795,113.22,110.82,112.46,1102868,0
+EXPD.US,D,20250527,000000,113.2,114.9,112.7,114.28,1519459,0
+EXPD.US,D,20250528,000000,113.86,114.46,112.01,112.13,1438304,0
+EXPD.US,D,20250529,000000,112.865,113.46,112.1,113.27,1565536,0
+EXPD.US,D,20250530,000000,113.145,113.74,112.195,112.73,2573305,0
+EXPD.US,D,20250602,000000,111.5,111.58,109.9,111.21,1446118,0
+EXPD.US,D,20250603,000000,110.99,112.19,110.08,111.76,859857,0
+EXPD.US,D,20250604,000000,112.5799,112.5799,111.16,111.57,738230,0
+EXPD.US,D,20250605,000000,111.645,111.83,110.83,111.15,941571,0
+EXPD.US,D,20250606,000000,112.075,112.77,111.42,112.36,1029982,0
+EXPD.US,D,20250609,000000,113.2,113.56,112.165,113,973660,0
+EXPD.US,D,20250610,000000,113.5,115.14,112.7649,114.93,884784,0
+EXPD.US,D,20250611,000000,115.14,115.22,113.81,114.45,1367146,0
+EXPD.US,D,20250612,000000,113.95,114.65,113.2051,114.58,755885,0
+EXPD.US,D,20250613,000000,113.36,115.48,113.36,114.26,1416225,0
+EXPD.US,D,20250616,000000,115.015,115.43,114.13,115.11,970943,0
+EXPD.US,D,20250617,000000,114.42,115.12,113.23,113.81,1092145,0
+EXPD.US,D,20250618,000000,113.61,114.6,113,113.08,1003892,0
+EXPD.US,D,20250620,000000,113.98,114.45,112.94,113.63,2809643,0
+EXPD.US,D,20250623,000000,113.4,114.46,112.74,114.39,909608,0
+EXPD.US,D,20250624,000000,114.67,115.01,113.69,114.16,919610,0
+EXPD.US,D,20250625,000000,113.93,113.93,111.895,112.28,978196,0
+EXPD.US,D,20250626,000000,112.825,113.765,111.93,113.6,1057651,0
+EXPD.US,D,20250627,000000,114.375,115.96,114.23,114.99,1967320,0
+EXPD.US,D,20250630,000000,115.09,115.09,112.9,114.25,1208204,0
+EXPD.US,D,20250701,000000,113.645,119.72,113.645,117.98,1210200,0
+EXPD.US,D,20250702,000000,118.495,119.415,117.43,119.07,923584,0
+EXPD.US,D,20250703,000000,119.215,119.84,118.08,118.38,616682,0
+EXPD.US,D,20250707,000000,118.14,118.73,115.88,116.17,825582,0
+EXPD.US,D,20250708,000000,116.28,118.08,116,117.32,657895,0
+EXPD.US,D,20250709,000000,117.32,118.185,116.83,117.27,1141075,0
+EXPD.US,D,20250710,000000,117.62,121.69,117.38,119.25,1196068,0
+EXPD.US,D,20250711,000000,117.47,117.915,115.365,115.76,1486589,0
+EXPD.US,D,20250714,000000,115.17,115.6599,114,114.98,1084295,0
+EXPD.US,D,20250715,000000,115.5899,115.5899,113.29,113.33,970928,0
+EXPD.US,D,20250716,000000,113.09,114.02,112.02,112.93,1172754,0
+EXPD.US,D,20250717,000000,113.255,114.55,112.94,113.92,1121430,0
+EXPD.US,D,20250718,000000,114.255,114.39,110.94,111.67,1809934,0
+EXPD.US,D,20250721,000000,112.075,113.42,111.56,112.54,1382636,0
+EXPD.US,D,20250722,000000,112.635,114.84,112.635,114.33,923789,0
+EXPD.US,D,20250723,000000,115.035,116.35,114.78,115.43,803439,0
+EXPD.US,D,20250724,000000,115.185,116.91,115.03,116.84,1059953,0
+EXPD.US,D,20250725,000000,117.51,117.685,116.26,116.7,912467,0
+EXPD.US,D,20250728,000000,115.99,116.61,115.06,115.36,1013776,0
+EXPD.US,D,20250729,000000,115.23,115.61,113.53,114.46,1501342,0
+EXPD.US,D,20250730,000000,114.1,114.245,110.56,111.37,1531785,0
+EXPD.US,D,20250731,000000,110.48,116.92,110.48,116.24,2368877,0
+EXPD.US,D,20250801,000000,116.27,116.27,113.25,114.65,1587511,0
+EXPD.US,D,20250804,000000,114.28,117.02,114,116.89,1966612,0
+EXPD.US,D,20250805,000000,115.23,117.98,113.865,116.31,2125905,0
+EXPD.US,D,20250806,000000,116.4,119.26,115.62,118.73,1483854,0
+EXPD.US,D,20250807,000000,119.085,119.71,117.24,118.07,1123776,0
+EXPD.US,D,20250808,000000,118.09,118.8938,116.97,117.12,884854,0
+EXPD.US,D,20250811,000000,116.9388,117.96,115.35,116.97,1313961,0
+EXPD.US,D,20250812,000000,117.98,120.73,117.43,120.72,1180795,0
+EXPD.US,D,20250813,000000,120.61,122.4,120.49,122.25,1202116,0
+EXPD.US,D,20250814,000000,120.42,121.47,119.83,119.87,1186823,0
+EXPD.US,D,20250815,000000,120,120.14,119.11,119.86,1171241,0
+EXPD.US,D,20250818,000000,119.97,120.4977,119.37,120.01,645697,0
+EXPD.US,D,20250819,000000,120.46,122.25,120.215,121.4,814730,0
+EXPD.US,D,20250820,000000,120.975,121.82,119.28,119.29,1375615,0
+EXPD.US,D,20250821,000000,118.93,119.3599,118.15,118.41,859842,0
+EXPD.US,D,20250822,000000,118.535,121.47,118.535,120.02,1045338,0
+EXPD.US,D,20250825,000000,119.63,120.45,119.01,120.35,1028785,0
+EXPD.US,D,20250826,000000,119.89,122.01,119.89,121.6,2373266,0
+EXPD.US,D,20250827,000000,120.99,122.41,120.99,122.33,1231452,0
+EXPD.US,D,20250828,000000,121.97,122.4999,120.12,121.28,811454,0
+EXPD.US,D,20250829,000000,121.01,122.12,120.24,120.54,895904,0
+EXPD.US,D,20250902,000000,119.34,120.88,119.275,120.85,1342525,0
+EXPD.US,D,20250903,000000,120.805,121.45,119.64,120.4,1161302,0
+EXPD.US,D,20250904,000000,120.395,121.71,119.38,121.64,755584,0
+EXPD.US,D,20250905,000000,121.96,123.13,120.4818,120.91,1061616,0
+EXPD.US,D,20250908,000000,120.715,121.885,119.77,121.72,1750102,0
+EXPD.US,D,20250909,000000,120.98,121.74,120.5,120.96,1009987,0
+EXPD.US,D,20250910,000000,120.4,122.01,119.77,121.34,1398012,0
+EXPD.US,D,20250911,000000,121.3483,123.98,120.8,123.35,1056579,0
+EXPD.US,D,20250912,000000,122.78,124.025,122.46,123.51,1058851,0
+EXPD.US,D,20250915,000000,123.965,125.11,123.275,124.18,816158,0
+EXPD.US,D,20250916,000000,124.36,125.565,124.125,124.8,817181,0
+EXPD.US,D,20250917,000000,124.96,127.16,124.08,124.95,1121540,0
+EXPD.US,D,20250918,000000,125.225,125.98,122.88,124.05,1329774,0
+EXPD.US,D,20250919,000000,123.07,123.07,119.189,120.15,3417703,0
+EXPD.US,D,20250922,000000,120.18,120.4,118.84,119.48,1374481,0
+EXPD.US,D,20250923,000000,119.925,121.51,119.45,121.13,929977,0
+EXPD.US,D,20250924,000000,121.3,122.4,120.521,120.98,1151812,0
+EXPD.US,D,20250925,000000,120.93,121.545,120.21,121.23,818766,0
+EXPD.US,D,20250926,000000,121.745,122.85,120.96,121.84,910150,0
+EXPD.US,D,20250929,000000,122.215,123.14,120.78,122.76,1131223,0
+EXPD.US,D,20250930,000000,122.715,122.715,120.94,122.59,1502797,0
+EXPD.US,D,20251001,000000,122.23,122.72,121.12,121.53,1182809,0
+EXPD.US,D,20251002,000000,121.64,123.35,121.445,123.06,725215,0
+EXPD.US,D,20251003,000000,123.275,125.31,123.07,123.52,753824,0
+EXPD.US,D,20251006,000000,123.405,124.05,122.765,123.67,783143,0
+EXPD.US,D,20251007,000000,123.595,124.15,122.08,122.28,814777,0
+EXPD.US,D,20251008,000000,122,122.295,119.44,120.75,1385656,0
+EXPD.US,D,20251009,000000,120.35,120.35,116.08,116.22,1456352,0
+EXPD.US,D,20251010,000000,115.735,117.23,112.945,113.13,1707208,0
+EXPD.US,D,20251013,000000,113.42,114.49,113.06,113.97,920145,0
+EXPD.US,D,20251014,000000,113.89,118.0775,113.17,117.39,1511294,0
+EXPD.US,D,20251015,000000,117.715,118.14,116.77,117.35,1085024,0
+EXPD.US,D,20251016,000000,118.02,119.49,116.87,118.25,881999,0
+EXPD.US,D,20251017,000000,118.4,120.2483,117.9701,119.92,755081,0
+EXPD.US,D,20251020,000000,120.19,121.3,120.04,120.44,633058,0
+EXPD.US,D,20251021,000000,120.42,121.92,120.17,121.03,523758,0
+EXPD.US,D,20251022,000000,121.21,121.39,118.48,118.61,1032080,0
+EXPD.US,D,20251023,000000,118.235,118.96,116.84,118.47,770197,0
+EXPD.US,D,20251024,000000,118.59,119.27,117.66,117.81,604361,0
+EXPD.US,D,20251027,000000,118.64,119.77,117.69,119.65,931980,0
+EXPD.US,D,20251028,000000,119.81,121.27,119.21,119.4,881675,0
+EXPD.US,D,20251029,000000,119.34,119.78,117.45,117.57,873497,0
+EXPD.US,D,20251030,000000,118.575,121.7,118.575,120.19,1225440,0
+EXPD.US,D,20251031,000000,119.785,122.79,118.94,121.9,1580691,0
+EXPD.US,D,20251103,000000,120.94,124.09,120.94,122.46,2459577,0
+EXPD.US,D,20251104,000000,129.89,136.18,128.1,135.73,4911854,0
+EXPD.US,D,20251105,000000,133.27,140.72,133.27,137.92,3413460,0
+EXPD.US,D,20251106,000000,137.69,138.22,133.9575,134.54,2076420,0
+EXPD.US,D,20251107,000000,134.79,137.48,134.16,137.43,1673047,0
+EXPD.US,D,20251110,000000,138,141.785,136.88,140.44,2034528,0
+EXPD.US,D,20251111,000000,140.4,140.615,137.73,139.51,1308952,0
+EXPD.US,D,20251112,000000,139.41,142.09,139,140.68,1608391,0
+EXPD.US,D,20251113,000000,140.04,140.54,137.53,138.44,1451870,0
+EXPD.US,D,20251114,000000,138.36,140.0725,137.3,138.42,1036484,0
+EXPD.US,D,20251117,000000,140.01,142.75,139.09,142.23,2676858,0
+EXPD.US,D,20251118,000000,142.12,143.02,138.735,139.91,1260892,0
+EXPD.US,D,20251119,000000,139.48,140.95,138.92,139.13,1138757,0
+EXPD.US,D,20251120,000000,139.905,141.08,138.22,138.3,983715,0
+EXPD.US,D,20251121,000000,139.155,143.83,139.155,143.21,1691704,0
+EXPD.US,D,20251124,000000,143.73,146.265,142.87,144.26,2414927,0
+EXPD.US,D,20251125,000000,145.02,148.38,145,147.58,1379646,0
+EXPD.US,D,20251126,000000,146.885,147.94,146.5,147.36,1318531,0
+EXPD.US,D,20251128,000000,146.66,147.5,146.66,146.9,507899,0
+EXPD.US,D,20251201,000000,145.08,147.8725,145.08,146.45,1177695,0
+EXPD.US,D,20251202,000000,146.065,147.095,144.93,146.48,887597,0
+EXPD.US,D,20251203,000000,146.285,148.66,145.57,148.09,1133812,0
+EXPD.US,D,20251204,000000,147.95,151.26,147.95,150.5,1885836,0
+EXPD.US,D,20251205,000000,149.42,151.67,149.24,151.47,1599108,0
+EXPD.US,D,20251208,000000,150.47,150.895,147.6,148.05,1492822,0
+EXPD.US,D,20251209,000000,148.31,149.145,147.62,147.71,849959,0
+EXPD.US,D,20251210,000000,147.36,151.37,147.36,151.35,1770673,0
+EXPD.US,D,20251211,000000,150.195,153.84,149.585,153.02,1370851,0
+EXPD.US,D,20251212,000000,152.925,154.475,151.18,151.76,1316769,0
+EXPD.US,D,20251215,000000,151.58,155.04,151.1,151.57,1210584,0
+EXPD.US,D,20251216,000000,151.98,154.25,149.54,149.98,1041849,0
+EXPD.US,D,20251217,000000,149.89,150.73,149,149.75,1689204,0
+EXPD.US,D,20251218,000000,150.235,151.83,149.69,150.72,1393575,0
+EXPD.US,D,20251219,000000,150.01,153.32,149.92,152.87,3041094,0
+EXPD.US,D,20251222,000000,152.87,153.47,151.555,153.02,1191909,0
+EXPD.US,D,20251223,000000,152.08,153.35,151.49,151.65,915747,0
+EXPD.US,D,20251224,000000,152.0539,152.11,150.89,151.56,458009,0
+EXPD.US,D,20251226,000000,151.535,152.43,151.22,152.24,459592,0
+EXPD.US,D,20251229,000000,152.275,152.66,150.89,151.06,789445,0
+EXPD.US,D,20251230,000000,150.87,150.87,149.69,150.12,666549,0
+EXPD.US,D,20251231,000000,149.625,150.59,148.97,149.01,683074,0
+EXPD.US,D,20260102,000000,150.12,151.97,148.76,151.86,845179,0
+EXPD.US,D,20260105,000000,151.99,154.695,150.6401,154.4,1325111,0
+EXPD.US,D,20260106,000000,154.85,157.89,154.71,157.5,1010180,0
+EXPD.US,D,20260107,000000,156.795,157.13,154.28,156.9,1440344,0
+EXPD.US,D,20260108,000000,156.24,158.9086,155.9403,158.15,1200480,0
+EXPD.US,D,20260109,000000,159.61,160.19,157.11,158.89,1394887,0
+EXPD.US,D,20260112,000000,158.23,161.4,157.5,161.12,1081868,0
+EXPD.US,D,20260113,000000,161.26,161.83,160.17,160.69,965317,0
+EXPD.US,D,20260114,000000,160.095,162.45,159.655,162.22,1184467,0
+EXPD.US,D,20260115,000000,164.16,164.48,161.84,163.76,1953183,0
+EXPD.US,D,20260116,000000,163.95,164.28,162.18,162.41,3831710,0
+EXPD.US,D,20260120,000000,161.01,161.81,158.38,159.12,1527882,0
+EXPD.US,D,20260121,000000,160.36,163.19,160.17,162.51,891228,0
+EXPD.US,D,20260122,000000,162.81,164.1099,160.65,160.8,875874,0
+EXPD.US,D,20260123,000000,160.405,160.545,158.67,159.21,1127121,0
+EXPD.US,D,20260126,000000,159.125,160.21,158.2,158.84,857484,0
+EXPD.US,D,20260127,000000,158.52,159.67,157.41,158.38,1241005,0
+EXPD.US,D,20260128,000000,158.065,161.175,157.36,160.07,1648223,0
+EXPD.US,D,20260129,000000,161.38,163.54,160.61,161.5,1359678,0
+EXPD.US,D,20260130,000000,160,161.3,159.031,160.54,2558980,0
+EXPD.US,D,20260202,000000,160.745,163.92,160.62,163.55,1327436,0
+EXPD.US,D,20260203,000000,163.385,167.19,161.19,162.22,1971293,0
+EXPD.US,D,20260204,000000,162.01,165.27,162.01,164.92,1829507,0
+EXPD.US,D,20260205,000000,163.165,165.125,162.97,163.78,1384716,0
+EXPD.US,D,20260206,000000,164.02,165.43,163.25,165.04,1683370,0
+EXPD.US,D,20260209,000000,165.42,166,163.09,163.64,994933,0
+EXPD.US,D,20260210,000000,163.99,164.485,161.55,161.71,1228182,0
+EXPD.US,D,20260211,000000,163.12,164.655,161.87,161.89,1245687,0
+EXPD.US,D,20260212,000000,162.27,163.745,129.59,140.56,7156679,0
+EXPD.US,D,20260213,000000,140.525,147.8499,139.02,146.5,3059430,0
+EXPD.US,D,20260217,000000,146.54,148.3,146.28,147.16,1284647,0
+EXPD.US,D,20260218,000000,146.785,149.66,146.7601,149.58,1601375,0
diff --git a/daily/us/nyse stocks/1/fc.us.txt b/daily/us/nyse stocks/1/fc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..afd3baf85cc9123a29f4b89704270bf5f850ed40
--- /dev/null
+++ b/daily/us/nyse stocks/1/fc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FC.US,D,20050225,000000,2.52,2.56,2.5,2.55,11900,0
+FC.US,D,20050228,000000,2.55,2.66,2.55,2.59,24500,0
+FC.US,D,20050301,000000,2.62,2.7,2.62,2.64,22200,0
+FC.US,D,20050302,000000,2.69,2.73,2.67,2.69,43500,0
+FC.US,D,20050303,000000,2.7,2.7,2.61,2.66,24600,0
+FC.US,D,20050304,000000,2.66,2.83,2.63,2.66,27100,0
+FC.US,D,20050307,000000,2.7,2.71,2.6,2.64,15900,0
+FC.US,D,20050308,000000,2.68,2.68,2.58,2.6,14500,0
+FC.US,D,20050309,000000,2.58,2.62,2.52,2.58,18500,0
+FC.US,D,20050310,000000,2.5,2.6,2.4,2.5,36200,0
+FC.US,D,20050311,000000,2.49,2.49,2.41,2.44,4300,0
+FC.US,D,20050314,000000,2.48,2.5,2.4,2.45,18200,0
+FC.US,D,20050315,000000,2.48,2.48,2.4,2.42,15500,0
+FC.US,D,20050316,000000,2.4,2.5,2.4,2.4,10300,0
+FC.US,D,20050317,000000,2.4,2.45,2.4,2.45,4800,0
+FC.US,D,20050318,000000,2.41,2.41,2.3,2.33,31100,0
+FC.US,D,20050321,000000,2.33,2.33,2.26,2.3,14100,0
+FC.US,D,20050322,000000,2.35,2.35,2.27,2.33,3100,0
+FC.US,D,20050323,000000,2.3,2.3,2.24,2.28,15300,0
+FC.US,D,20050324,000000,2.25,2.3,2.25,2.29,6400,0
+FC.US,D,20050328,000000,2.3,2.35,2.3,2.33,4100,0
+FC.US,D,20050329,000000,2.3,2.3,2.25,2.28,7900,0
+FC.US,D,20050330,000000,2.25,2.28,2.22,2.28,12000,0
+FC.US,D,20050331,000000,2.27,2.3,2.27,2.3,2200,0
+FC.US,D,20050401,000000,2.3,2.32,2.29,2.3,12200,0
+FC.US,D,20050404,000000,2.3,2.3,2.26,2.29,5800,0
+FC.US,D,20050405,000000,2.25,2.3,2.25,2.3,7600,0
+FC.US,D,20050406,000000,2.25,2.25,2.25,2.25,13500,0
+FC.US,D,20050407,000000,2.23,2.27,2.23,2.25,8400,0
+FC.US,D,20050408,000000,2.25,2.37,2.25,2.31,9400,0
+FC.US,D,20050411,000000,2.3,2.35,2.29,2.29,13800,0
+FC.US,D,20050412,000000,2.35,2.35,2.28,2.3,13400,0
+FC.US,D,20050413,000000,2.8,4.05,2.8,3.2,967700,0
+FC.US,D,20050414,000000,3.2,3.25,2.75,2.93,315700,0
+FC.US,D,20050415,000000,3,3.05,2.75,2.83,98900,0
+FC.US,D,20050418,000000,2.93,3.07,2.7,3.03,158400,0
+FC.US,D,20050419,000000,3.07,3.65,3,3.26,549600,0
+FC.US,D,20050420,000000,3.27,3.5,3.25,3.35,192000,0
+FC.US,D,20050421,000000,3.36,3.65,3.36,3.57,239600,0
+FC.US,D,20050422,000000,3.6,3.75,3.45,3.48,219500,0
+FC.US,D,20050425,000000,3.59,3.62,3.52,3.61,96600,0
+FC.US,D,20050426,000000,3.9,3.97,3.75,3.96,248800,0
+FC.US,D,20050427,000000,4,4.11,3.8,3.95,181800,0
+FC.US,D,20050428,000000,4.04,4.04,3.51,3.9,131300,0
+FC.US,D,20050429,000000,3.95,3.95,3.75,3.79,79700,0
+FC.US,D,20050502,000000,3.85,3.85,3.58,3.59,62300,0
+FC.US,D,20050503,000000,3.58,3.58,3.4,3.53,121400,0
+FC.US,D,20050504,000000,3.43,3.6,3.43,3.54,67000,0
+FC.US,D,20050505,000000,3.54,3.59,3.43,3.52,54200,0
+FC.US,D,20050506,000000,3.51,3.58,3.51,3.58,43100,0
+FC.US,D,20050509,000000,3.65,3.98,3.65,3.93,165500,0
+FC.US,D,20050510,000000,3.97,4.09,3.91,3.96,180600,0
+FC.US,D,20050511,000000,3.95,4.02,3.95,4,38900,0
+FC.US,D,20050512,000000,4.06,4.3,4,4.14,157000,0
+FC.US,D,20050513,000000,4.24,4.29,4.02,4.04,78500,0
+FC.US,D,20050516,000000,4.1,4.1,3.9,4,95200,0
+FC.US,D,20050517,000000,3.92,4,3.91,4,40800,0
+FC.US,D,20050518,000000,4,4.28,4,4.19,109600,0
+FC.US,D,20050519,000000,4.24,4.62,4.24,4.47,239100,0
+FC.US,D,20050520,000000,4.5,4.96,4.5,4.95,300100,0
+FC.US,D,20050523,000000,4.95,6.29,4.95,6.09,709900,0
+FC.US,D,20050524,000000,6,6.15,5.8,6.15,559200,0
+FC.US,D,20050525,000000,6.15,6.85,6.15,6.84,353400,0
+FC.US,D,20050526,000000,6.94,7.13,6.05,6.41,652800,0
+FC.US,D,20050527,000000,6.25,6.48,6.2,6.43,155400,0
+FC.US,D,20050531,000000,6.45,6.7,6.03,6.2,187700,0
+FC.US,D,20050601,000000,6.15,6.15,5.8,6.15,338700,0
+FC.US,D,20050602,000000,6.3,6.58,6.19,6.56,228100,0
+FC.US,D,20050603,000000,6.55,6.68,6.24,6.62,145900,0
+FC.US,D,20050606,000000,6.57,7.1,6.45,6.78,267000,0
+FC.US,D,20050607,000000,6.84,7.5,6.84,7.42,277200,0
+FC.US,D,20050608,000000,7.45,7.75,7.45,7.65,234400,0
+FC.US,D,20050609,000000,7.65,7.85,7.06,7.44,181400,0
+FC.US,D,20050610,000000,7.1,7.25,7.1,7.15,146800,0
+FC.US,D,20050613,000000,7.06,7.08,6.65,6.76,274400,0
+FC.US,D,20050614,000000,6.75,6.97,6.75,6.85,89000,0
+FC.US,D,20050615,000000,6.95,7.23,6.92,7.02,103200,0
+FC.US,D,20050616,000000,7.1,7.28,7.1,7.2,77600,0
+FC.US,D,20050617,000000,7.25,7.45,7.1,7.38,88600,0
+FC.US,D,20050620,000000,7.43,7.5,7.21,7.33,95100,0
+FC.US,D,20050621,000000,7.37,7.65,7.37,7.55,56000,0
+FC.US,D,20050622,000000,7.6,7.9,7.6,7.76,164100,0
+FC.US,D,20050623,000000,7.75,8.1,7.71,7.83,233400,0
+FC.US,D,20050624,000000,7.85,7.88,7.61,7.63,118200,0
+FC.US,D,20050627,000000,7.3,7.3,6.6,7,359600,0
+FC.US,D,20050628,000000,6.75,7.6,6.75,7.58,161200,0
+FC.US,D,20050629,000000,7.59,7.74,7.43,7.59,94200,0
+FC.US,D,20050630,000000,7.6,7.8,7.56,7.62,77300,0
+FC.US,D,20050701,000000,7.7,7.9,7.7,7.83,88400,0
+FC.US,D,20050705,000000,7.9,8,7.8,7.84,51500,0
+FC.US,D,20050706,000000,7.8,8,7.76,7.85,81300,0
+FC.US,D,20050707,000000,7.88,7.88,7.5,7.7,70400,0
+FC.US,D,20050708,000000,7.75,7.75,7.5,7.75,51200,0
+FC.US,D,20050711,000000,7.78,7.89,7.41,7.62,82800,0
+FC.US,D,20050712,000000,7.2,7.2,6.3,6.46,470600,0
+FC.US,D,20050713,000000,6.46,6.89,6.45,6.87,182300,0
+FC.US,D,20050714,000000,7,7.03,6.7,6.9,101900,0
+FC.US,D,20050715,000000,6.9,6.95,6.36,6.77,81900,0
+FC.US,D,20050718,000000,6.75,6.75,6.35,6.61,83100,0
+FC.US,D,20050719,000000,6.51,6.99,6.51,6.98,62500,0
+FC.US,D,20050720,000000,6.9,6.9,6.71,6.78,56000,0
+FC.US,D,20050721,000000,6.73,6.9,6.73,6.86,33900,0
+FC.US,D,20050722,000000,6.83,6.93,6.81,6.93,65100,0
+FC.US,D,20050725,000000,6.9,6.99,6.84,6.9,30500,0
+FC.US,D,20050726,000000,6.9,7.09,6.87,7.08,34100,0
+FC.US,D,20050727,000000,7.1,7.53,7.08,7.53,38900,0
+FC.US,D,20050728,000000,7.48,7.48,7.18,7.31,34000,0
+FC.US,D,20050729,000000,7.31,7.34,7.14,7.31,61000,0
+FC.US,D,20050801,000000,7.3,7.3,7.03,7.16,50100,0
+FC.US,D,20050802,000000,7.15,7.3,7.03,7.06,45000,0
+FC.US,D,20050803,000000,7.05,7.1,6.99,7.05,50400,0
+FC.US,D,20050804,000000,7.1,7.26,7,7.26,83000,0
+FC.US,D,20050805,000000,7.45,7.5,7.1,7.26,52600,0
+FC.US,D,20050808,000000,7.2,7.27,7.05,7.08,33100,0
+FC.US,D,20050809,000000,7.05,7.1,6.75,6.9,70200,0
+FC.US,D,20050810,000000,6.94,7.2,6.9,7.13,53500,0
+FC.US,D,20050811,000000,6.7,7.1,6.7,7.02,306000,0
+FC.US,D,20050812,000000,7.02,7.1,6.97,7,60800,0
+FC.US,D,20050815,000000,6.93,7,6.79,6.98,37300,0
+FC.US,D,20050816,000000,6.95,7,6.9,7,26600,0
+FC.US,D,20050817,000000,6.95,7.05,6.8,7.05,27000,0
+FC.US,D,20050818,000000,7.08,7.17,7,7.11,16500,0
+FC.US,D,20050819,000000,7.03,7.03,6.91,7.03,23700,0
+FC.US,D,20050822,000000,7.04,7.06,6.92,6.98,39400,0
+FC.US,D,20050823,000000,6.92,7.35,6.9,7.26,67700,0
+FC.US,D,20050824,000000,7.2,7.23,7.05,7.05,12900,0
+FC.US,D,20050825,000000,7,7.14,7,7.07,28500,0
+FC.US,D,20050826,000000,7.05,7.1,7.01,7.01,23600,0
+FC.US,D,20050829,000000,7.11,7.11,6.97,7.1,17100,0
+FC.US,D,20050830,000000,7.1,7.1,6.96,7.02,20800,0
+FC.US,D,20050831,000000,7,7.06,6.75,7,88300,0
+FC.US,D,20050901,000000,6.95,6.95,6.76,6.91,37200,0
+FC.US,D,20050902,000000,6.9,7.04,6.9,7.01,41500,0
+FC.US,D,20050906,000000,6.95,7.1,6.95,7.04,13500,0
+FC.US,D,20050907,000000,7,7.06,6.93,7.05,11100,0
+FC.US,D,20050908,000000,6.97,7.03,6.97,7,4100,0
+FC.US,D,20050909,000000,6.99,7.07,6.85,7.02,65700,0
+FC.US,D,20050912,000000,7,7.05,6.95,7.04,47400,0
+FC.US,D,20050913,000000,6.92,6.98,6.83,6.88,40500,0
+FC.US,D,20050914,000000,6.89,7,6.85,6.88,19400,0
+FC.US,D,20050915,000000,6.85,6.92,6.85,6.92,7000,0
+FC.US,D,20050916,000000,6.85,7.04,6.85,7.04,29200,0
+FC.US,D,20050919,000000,6.79,7.05,6.79,7.02,40700,0
+FC.US,D,20050920,000000,7.05,7.14,7,7.14,47400,0
+FC.US,D,20050921,000000,7.14,7.14,7.04,7.08,40800,0
+FC.US,D,20050922,000000,7.08,7.25,7,7.17,22600,0
+FC.US,D,20050923,000000,7.1,7.25,6.9,7.25,50000,0
+FC.US,D,20050926,000000,7.25,7.35,6.95,7.05,54500,0
+FC.US,D,20050927,000000,7.01,7.15,7,7.14,21800,0
+FC.US,D,20050928,000000,7.14,7.2,7.06,7.14,33100,0
+FC.US,D,20050929,000000,7.14,7.2,7.1,7.14,18400,0
+FC.US,D,20050930,000000,7.13,7.2,7.11,7.14,35900,0
+FC.US,D,20051003,000000,7.15,7.21,7.14,7.16,34000,0
+FC.US,D,20051004,000000,7.14,7.33,7.14,7.21,72700,0
+FC.US,D,20051005,000000,7.23,7.25,7,7.05,47400,0
+FC.US,D,20051006,000000,7.03,7.15,7.03,7.06,112400,0
+FC.US,D,20051007,000000,7.06,7.16,6.94,7.09,41100,0
+FC.US,D,20051010,000000,7.05,7.15,7.05,7.12,36500,0
+FC.US,D,20051011,000000,7.12,7.15,7.07,7.12,40400,0
+FC.US,D,20051012,000000,7.16,7.19,7.12,7.14,18400,0
+FC.US,D,20051013,000000,7.18,7.18,6.95,7.02,30700,0
+FC.US,D,20051014,000000,7.08,7.17,7.05,7.08,34000,0
+FC.US,D,20051017,000000,6.95,7,6.9,6.93,26800,0
+FC.US,D,20051018,000000,6.9,6.94,6.85,6.91,22200,0
+FC.US,D,20051019,000000,6.88,6.9,6.81,6.84,17000,0
+FC.US,D,20051020,000000,6.85,6.9,6.79,6.85,21600,0
+FC.US,D,20051021,000000,6.9,6.94,6.61,6.76,127500,0
+FC.US,D,20051024,000000,6.75,6.75,6.44,6.55,31000,0
+FC.US,D,20051025,000000,6.62,6.75,6.62,6.68,16300,0
+FC.US,D,20051026,000000,6.74,6.87,6.66,6.72,31100,0
+FC.US,D,20051027,000000,6.78,6.79,6.7,6.7,6800,0
+FC.US,D,20051028,000000,6.71,6.72,6.63,6.7,9000,0
+FC.US,D,20051031,000000,6.7,6.76,6.42,6.76,38600,0
+FC.US,D,20051101,000000,6.86,6.87,6.74,6.76,30000,0
+FC.US,D,20051102,000000,6.82,6.82,6.5,6.54,83600,0
+FC.US,D,20051103,000000,6.43,6.7,6.43,6.57,15500,0
+FC.US,D,20051104,000000,6.62,6.69,6.55,6.69,8300,0
+FC.US,D,20051107,000000,6.59,6.81,6.57,6.78,12900,0
+FC.US,D,20051108,000000,6.78,6.93,6.76,6.93,30400,0
+FC.US,D,20051109,000000,6.93,6.93,6.79,6.84,7000,0
+FC.US,D,20051110,000000,6.9,6.92,6.84,6.92,18400,0
+FC.US,D,20051111,000000,6.9,7.04,6.87,7.02,43800,0
+FC.US,D,20051114,000000,6.95,7.07,6.95,6.96,9100,0
+FC.US,D,20051115,000000,6.97,6.99,6.76,6.9,12600,0
+FC.US,D,20051116,000000,6.88,6.94,6.86,6.88,4800,0
+FC.US,D,20051117,000000,6.83,6.98,6.81,6.98,6700,0
+FC.US,D,20051118,000000,7,7,6.92,6.94,7900,0
+FC.US,D,20051121,000000,6.95,7.2,6.95,7.03,47200,0
+FC.US,D,20051122,000000,7.08,7.11,6.97,6.97,11100,0
+FC.US,D,20051123,000000,6.9,7.04,6.71,7.01,51800,0
+FC.US,D,20051125,000000,7.01,7.01,6.94,6.98,21400,0
+FC.US,D,20051128,000000,7,7.01,6.94,6.96,44700,0
+FC.US,D,20051129,000000,7,7.06,6.95,7.01,38100,0
+FC.US,D,20051130,000000,6.91,6.94,6.78,6.78,33400,0
+FC.US,D,20051201,000000,6.72,6.72,6.47,6.6,52600,0
+FC.US,D,20051202,000000,6.56,6.6,6.49,6.56,38400,0
+FC.US,D,20051205,000000,6.51,6.56,6.48,6.53,18600,0
+FC.US,D,20051206,000000,6.6,6.6,6.43,6.5,65700,0
+FC.US,D,20051207,000000,6.48,6.63,6.48,6.56,11500,0
+FC.US,D,20051208,000000,6.52,6.68,6.52,6.58,24400,0
+FC.US,D,20051209,000000,6.52,6.8,6.52,6.76,32800,0
+FC.US,D,20051212,000000,6.7,6.8,6.64,6.64,76900,0
+FC.US,D,20051213,000000,6.64,7.05,6.64,7.04,76600,0
+FC.US,D,20051214,000000,7,7.01,6.91,6.95,19100,0
+FC.US,D,20051215,000000,6.92,6.99,6.91,6.95,23000,0
+FC.US,D,20051216,000000,6.95,6.96,6.78,6.8,17500,0
+FC.US,D,20051219,000000,6.75,6.84,6.6,6.7,17100,0
+FC.US,D,20051220,000000,6.66,6.82,6.66,6.73,6300,0
+FC.US,D,20051221,000000,6.7,6.79,6.68,6.75,6100,0
+FC.US,D,20051222,000000,6.71,6.75,6.67,6.7,6900,0
+FC.US,D,20051223,000000,6.65,6.65,6.43,6.45,11800,0
+FC.US,D,20051227,000000,6.35,6.5,6.2,6.32,37300,0
+FC.US,D,20051228,000000,6.17,6.35,6.12,6.3,20200,0
+FC.US,D,20051229,000000,6.3,6.42,6.25,6.42,13600,0
+FC.US,D,20051230,000000,6.4,6.41,6.29,6.32,14600,0
+FC.US,D,20060103,000000,6.29,6.48,6.16,6.42,32800,0
+FC.US,D,20060104,000000,6.43,6.7,6.4,6.7,38600,0
+FC.US,D,20060105,000000,6.85,6.87,6.74,6.77,28300,0
+FC.US,D,20060106,000000,6.72,6.8,6.71,6.79,34700,0
+FC.US,D,20060109,000000,6.74,6.9,6.6,6.7,18200,0
+FC.US,D,20060110,000000,6.79,6.79,6.38,6.4,27700,0
+FC.US,D,20060111,000000,6.35,6.43,6,6.43,61500,0
+FC.US,D,20060112,000000,6.41,6.53,6.41,6.53,13600,0
+FC.US,D,20060113,000000,6.55,6.6,6.5,6.53,11300,0
+FC.US,D,20060117,000000,6.5,6.55,6.39,6.49,19900,0
+FC.US,D,20060118,000000,6.56,6.56,6.42,6.48,17300,0
+FC.US,D,20060119,000000,6.44,6.6,6.44,6.57,4700,0
+FC.US,D,20060120,000000,6.52,6.6,6.5,6.6,18800,0
+FC.US,D,20060123,000000,6.59,6.73,6.58,6.73,6400,0
+FC.US,D,20060124,000000,6.75,7.03,6.75,7.01,246100,0
+FC.US,D,20060125,000000,7.08,7.33,7.08,7.31,114600,0
+FC.US,D,20060126,000000,7.33,7.48,7.33,7.46,38500,0
+FC.US,D,20060127,000000,7.5,7.78,7.5,7.62,50800,0
+FC.US,D,20060130,000000,7.68,7.68,7.15,7.22,18000,0
+FC.US,D,20060131,000000,7.17,7.28,7.16,7.16,9900,0
+FC.US,D,20060201,000000,7.1,7.15,7.05,7.06,12200,0
+FC.US,D,20060202,000000,7.02,7.23,7.02,7.23,10400,0
+FC.US,D,20060203,000000,7.21,7.21,7.05,7.1,20300,0
+FC.US,D,20060206,000000,7.08,7.47,7.08,7.46,13700,0
+FC.US,D,20060207,000000,7.46,7.46,7.35,7.35,3300,0
+FC.US,D,20060208,000000,7.33,7.4,7.31,7.4,5700,0
+FC.US,D,20060209,000000,7.35,7.75,7.31,7.64,116800,0
+FC.US,D,20060210,000000,7.59,7.59,7.5,7.51,7500,0
+FC.US,D,20060213,000000,7.5,7.79,7.45,7.63,28700,0
+FC.US,D,20060214,000000,7.63,7.63,7.35,7.44,27700,0
+FC.US,D,20060215,000000,7.44,7.44,7.4,7.4,6700,0
+FC.US,D,20060216,000000,7.4,7.42,7.32,7.34,23600,0
+FC.US,D,20060217,000000,7.35,7.38,7.3,7.36,51900,0
+FC.US,D,20060221,000000,7.36,7.39,7.08,7.11,25200,0
+FC.US,D,20060222,000000,7.09,7.2,7.03,7.2,48700,0
+FC.US,D,20060223,000000,7.3,7.49,7.25,7.49,13700,0
+FC.US,D,20060224,000000,7.47,7.74,7.41,7.6,204800,0
+FC.US,D,20060227,000000,7.65,7.9,7.65,7.9,34100,0
+FC.US,D,20060228,000000,7.9,7.9,7.61,7.77,65900,0
+FC.US,D,20060301,000000,7.79,7.79,7.5,7.56,14900,0
+FC.US,D,20060302,000000,7.57,7.7,7,7.15,97600,0
+FC.US,D,20060303,000000,7.18,7.5,7.18,7.5,20800,0
+FC.US,D,20060306,000000,7.49,7.5,7.24,7.25,12500,0
+FC.US,D,20060307,000000,7.3,7.39,7.22,7.23,17400,0
+FC.US,D,20060308,000000,7.13,7.45,7,7.35,23900,0
+FC.US,D,20060309,000000,7.5,7.56,7.35,7.37,35000,0
+FC.US,D,20060310,000000,7.36,7.37,7.1,7.15,29200,0
+FC.US,D,20060313,000000,7.01,7.36,7.01,7.36,43700,0
+FC.US,D,20060314,000000,7.29,7.56,7.24,7.42,36700,0
+FC.US,D,20060315,000000,7.45,7.65,7.39,7.55,23900,0
+FC.US,D,20060316,000000,7.7,7.77,7.66,7.66,13400,0
+FC.US,D,20060317,000000,7.6,7.74,7.55,7.65,14300,0
+FC.US,D,20060320,000000,7.5,7.65,7.39,7.61,19900,0
+FC.US,D,20060321,000000,7.7,7.7,7.25,7.33,23300,0
+FC.US,D,20060322,000000,7.4,7.4,7.21,7.24,11800,0
+FC.US,D,20060323,000000,7.19,7.3,7.11,7.16,6600,0
+FC.US,D,20060324,000000,7.14,7.2,7.13,7.15,7000,0
+FC.US,D,20060327,000000,7.18,7.24,7.15,7.21,26000,0
+FC.US,D,20060328,000000,7.25,7.42,7.25,7.33,15200,0
+FC.US,D,20060329,000000,7.3,7.6,7.3,7.59,11300,0
+FC.US,D,20060330,000000,7.5,7.7,7.5,7.66,10900,0
+FC.US,D,20060331,000000,7.7,7.85,7.7,7.84,38800,0
+FC.US,D,20060403,000000,7.84,8.55,7.83,8.4,98700,0
+FC.US,D,20060404,000000,8.49,8.98,8.49,8.85,133500,0
+FC.US,D,20060405,000000,8.35,8.85,8.35,8.81,112300,0
+FC.US,D,20060406,000000,8.81,9.43,8.81,9.43,125400,0
+FC.US,D,20060407,000000,9.33,9.39,9,9.19,45000,0
+FC.US,D,20060410,000000,9.19,9.79,9.19,9.7,86900,0
+FC.US,D,20060411,000000,9.65,9.7,8.89,9.04,326700,0
+FC.US,D,20060412,000000,9.14,9.14,8.81,8.97,68300,0
+FC.US,D,20060413,000000,8.98,8.98,8.55,8.64,49700,0
+FC.US,D,20060417,000000,8.6,8.66,8.13,8.66,81800,0
+FC.US,D,20060418,000000,8.66,9.19,8.66,8.95,96400,0
+FC.US,D,20060419,000000,8.95,9.1,8.9,9.1,77900,0
+FC.US,D,20060420,000000,9.1,9.17,8.95,9.04,51800,0
+FC.US,D,20060421,000000,9.14,9.38,9.1,9.38,53200,0
+FC.US,D,20060424,000000,9.45,9.76,9.45,9.59,94800,0
+FC.US,D,20060425,000000,9.6,9.6,9.11,9.28,37500,0
+FC.US,D,20060426,000000,9.3,9.3,8.83,8.99,71100,0
+FC.US,D,20060427,000000,9,9.49,8.95,9.44,72700,0
+FC.US,D,20060428,000000,9.44,9.44,9.01,9.05,50500,0
+FC.US,D,20060501,000000,8.99,9.09,8.96,9,54300,0
+FC.US,D,20060502,000000,9,9.3,8.97,9.3,43800,0
+FC.US,D,20060503,000000,9.3,9.3,9.15,9.23,12400,0
+FC.US,D,20060504,000000,9.28,9.28,9.01,9.14,22300,0
+FC.US,D,20060505,000000,9.2,9.29,9.13,9.24,23700,0
+FC.US,D,20060508,000000,9,9.28,9,9.28,19000,0
+FC.US,D,20060509,000000,9.29,9.29,9.06,9.15,16900,0
+FC.US,D,20060510,000000,9.25,9.3,9.05,9.15,36300,0
+FC.US,D,20060511,000000,9.15,9.15,8.78,8.84,29700,0
+FC.US,D,20060512,000000,8.83,8.85,8.09,8.16,84900,0
+FC.US,D,20060515,000000,8,8,7.67,7.78,116300,0
+FC.US,D,20060516,000000,7.84,8.05,7.81,7.96,38400,0
+FC.US,D,20060517,000000,7.91,8.17,7.88,8.07,35400,0
+FC.US,D,20060518,000000,8,8.2,7.85,7.87,69900,0
+FC.US,D,20060519,000000,7.85,8.21,7.85,8.17,36500,0
+FC.US,D,20060522,000000,8.07,8.13,7.85,7.89,41100,0
+FC.US,D,20060523,000000,7.85,8,7.79,7.98,48400,0
+FC.US,D,20060524,000000,7.93,8.05,7.78,7.9,60100,0
+FC.US,D,20060525,000000,7.9,7.94,7.87,7.91,74000,0
+FC.US,D,20060526,000000,7.9,7.99,7.88,7.99,68700,0
+FC.US,D,20060530,000000,7.95,8.04,7.95,8.04,16300,0
+FC.US,D,20060531,000000,7.99,8.05,7.96,8.01,10400,0
+FC.US,D,20060601,000000,8.05,8.05,7.81,7.83,34500,0
+FC.US,D,20060602,000000,7.73,7.83,7.73,7.82,106100,0
+FC.US,D,20060605,000000,7.8,8.33,7.8,8.3,42400,0
+FC.US,D,20060606,000000,8.35,8.37,8.02,8.06,18900,0
+FC.US,D,20060607,000000,8.06,8.1,7.9,7.9,17900,0
+FC.US,D,20060608,000000,7.95,7.97,7.64,7.74,54200,0
+FC.US,D,20060609,000000,7.78,7.81,7.64,7.72,22300,0
+FC.US,D,20060612,000000,7.7,7.78,7.51,7.54,20600,0
+FC.US,D,20060613,000000,7.58,7.74,7.52,7.53,10100,0
+FC.US,D,20060614,000000,7.5,7.92,7.09,7.8,60900,0
+FC.US,D,20060615,000000,7.85,7.86,7.65,7.73,20200,0
+FC.US,D,20060616,000000,7.7,7.74,7.38,7.38,12400,0
+FC.US,D,20060619,000000,7.4,7.45,7.3,7.39,8100,0
+FC.US,D,20060620,000000,7.29,7.45,7.22,7.44,3800,0
+FC.US,D,20060621,000000,7.45,7.81,7.45,7.69,17400,0
+FC.US,D,20060622,000000,7.74,7.74,7.47,7.47,9400,0
+FC.US,D,20060623,000000,7.55,7.55,7.41,7.44,7900,0
+FC.US,D,20060626,000000,7.39,7.49,7.33,7.35,5800,0
+FC.US,D,20060627,000000,7.35,7.45,7.17,7.17,18500,0
+FC.US,D,20060628,000000,7.22,7.4,7.22,7.31,9200,0
+FC.US,D,20060629,000000,7.3,7.55,7.27,7.5,17300,0
+FC.US,D,20060630,000000,7.53,7.55,7.35,7.4,39200,0
+FC.US,D,20060703,000000,7.3,7.39,7.23,7.34,6000,0
+FC.US,D,20060705,000000,7.24,7.4,7.17,7.32,175100,0
+FC.US,D,20060706,000000,7.37,7.37,7.15,7.17,30100,0
+FC.US,D,20060707,000000,7.22,7.27,7.1,7.14,33700,0
+FC.US,D,20060710,000000,7.2,7.23,7.07,7.1,68600,0
+FC.US,D,20060711,000000,7.04,7.04,6.7,6.82,47900,0
+FC.US,D,20060712,000000,6.75,6.81,6.3,6.36,122300,0
+FC.US,D,20060713,000000,6.28,6.7,6.24,6.47,24500,0
+FC.US,D,20060714,000000,6.5,6.65,6.5,6.59,13900,0
+FC.US,D,20060717,000000,6.5,6.67,6.5,6.56,19600,0
+FC.US,D,20060718,000000,6.58,6.6,6.55,6.55,15700,0
+FC.US,D,20060719,000000,6.55,6.74,6.55,6.72,25400,0
+FC.US,D,20060720,000000,6.75,6.83,6.74,6.74,19700,0
+FC.US,D,20060721,000000,6.8,6.8,6.48,6.48,22700,0
+FC.US,D,20060724,000000,6.5,6.5,6.06,6.15,52200,0
+FC.US,D,20060725,000000,6.1,6.35,6.1,6.23,15800,0
+FC.US,D,20060726,000000,6.2,6.36,6.15,6.15,15600,0
+FC.US,D,20060727,000000,6.12,6.12,5.93,5.93,19800,0
+FC.US,D,20060728,000000,5.95,5.96,5.65,5.82,32100,0
+FC.US,D,20060731,000000,5.87,5.94,5.85,5.89,13700,0
+FC.US,D,20060801,000000,5.82,5.96,5.71,5.84,29400,0
+FC.US,D,20060802,000000,5.8,5.99,5.74,5.74,23500,0
+FC.US,D,20060803,000000,5.71,5.92,5.71,5.83,16300,0
+FC.US,D,20060804,000000,5.73,6.08,5.73,5.89,28100,0
+FC.US,D,20060807,000000,5.84,5.84,5.75,5.75,14300,0
+FC.US,D,20060808,000000,5.7,5.7,5.53,5.54,30400,0
+FC.US,D,20060809,000000,5.56,5.67,5.22,5.22,55300,0
+FC.US,D,20060810,000000,5.2,5.31,5.2,5.28,14800,0
+FC.US,D,20060811,000000,5.28,5.4,5.28,5.28,10800,0
+FC.US,D,20060814,000000,5.26,5.33,5.16,5.28,28400,0
+FC.US,D,20060815,000000,5.28,5.58,5.22,5.54,15100,0
+FC.US,D,20060816,000000,5.5,5.59,5.47,5.55,12800,0
+FC.US,D,20060817,000000,5.49,5.92,5.49,5.64,19200,0
+FC.US,D,20060818,000000,5.61,6.24,5.61,6.22,21900,0
+FC.US,D,20060821,000000,6.26,6.26,5.99,6.04,17500,0
+FC.US,D,20060822,000000,6.04,6.06,6,6,10700,0
+FC.US,D,20060823,000000,5.96,6.07,5.96,6,8000,0
+FC.US,D,20060824,000000,6.1,6.15,5.99,6,19800,0
+FC.US,D,20060825,000000,5.99,6,5.95,5.95,23700,0
+FC.US,D,20060828,000000,5.95,5.95,5.92,5.95,2200,0
+FC.US,D,20060829,000000,5.93,5.93,5.87,5.9,6700,0
+FC.US,D,20060830,000000,5.93,6,5.92,5.92,9800,0
+FC.US,D,20060831,000000,5.9,5.95,5.75,5.75,29100,0
+FC.US,D,20060901,000000,5.7,5.9,5.7,5.9,10500,0
+FC.US,D,20060905,000000,5.98,5.99,5.85,5.85,18300,0
+FC.US,D,20060906,000000,5.8,5.95,5.8,5.9,17400,0
+FC.US,D,20060907,000000,5.95,5.95,5.89,5.89,4100,0
+FC.US,D,20060908,000000,5.81,5.9,5.72,5.8,6700,0
+FC.US,D,20060911,000000,5.71,5.73,5.59,5.71,17400,0
+FC.US,D,20060912,000000,5.7,5.77,5.7,5.71,4000,0
+FC.US,D,20060913,000000,5.79,5.8,5.61,5.62,16600,0
+FC.US,D,20060914,000000,5.72,5.73,5.68,5.68,12600,0
+FC.US,D,20060915,000000,5.65,5.7,5.57,5.6,18400,0
+FC.US,D,20060918,000000,5.64,5.64,5.51,5.53,12800,0
+FC.US,D,20060919,000000,5.5,5.7,5.46,5.53,30100,0
+FC.US,D,20060920,000000,5.51,5.51,5.22,5.25,27500,0
+FC.US,D,20060921,000000,5.25,5.25,5.17,5.2,13000,0
+FC.US,D,20060922,000000,5.19,5.21,5.1,5.1,20600,0
+FC.US,D,20060925,000000,5.1,5.15,5,5.03,50800,0
+FC.US,D,20060926,000000,5.05,5.1,4.96,4.98,17400,0
+FC.US,D,20060927,000000,4.98,5.5,4.96,5.36,93400,0
+FC.US,D,20060928,000000,5.4,5.55,5.4,5.41,16700,0
+FC.US,D,20060929,000000,5.45,5.57,5.45,5.49,8500,0
+FC.US,D,20061002,000000,5.44,5.53,5.37,5.38,8200,0
+FC.US,D,20061003,000000,5.28,5.3,5.05,5.15,49400,0
+FC.US,D,20061004,000000,5.15,5.25,5.11,5.14,26200,0
+FC.US,D,20061005,000000,5.15,5.25,5.1,5.18,53100,0
+FC.US,D,20061006,000000,5.16,5.43,5.16,5.43,5400,0
+FC.US,D,20061009,000000,5.38,5.4,5.3,5.34,10000,0
+FC.US,D,20061010,000000,5.3,5.42,5.29,5.32,21900,0
+FC.US,D,20061011,000000,5.3,5.3,5.28,5.3,12800,0
+FC.US,D,20061012,000000,5.28,5.45,5.26,5.44,39600,0
+FC.US,D,20061013,000000,5.43,5.5,5.37,5.45,10000,0
+FC.US,D,20061016,000000,5.49,5.72,5.41,5.71,38500,0
+FC.US,D,20061017,000000,5.76,5.76,5.65,5.72,13600,0
+FC.US,D,20061018,000000,5.7,5.9,5.7,5.8,12200,0
+FC.US,D,20061019,000000,5.85,5.85,5.76,5.82,1800,0
+FC.US,D,20061020,000000,5.87,5.89,5.73,5.85,7300,0
+FC.US,D,20061023,000000,5.81,5.94,5.81,5.93,11700,0
+FC.US,D,20061024,000000,5.95,6.04,5.95,5.99,32000,0
+FC.US,D,20061025,000000,5.99,5.99,5.48,5.72,20100,0
+FC.US,D,20061026,000000,5.67,5.8,5.65,5.76,12000,0
+FC.US,D,20061027,000000,5.71,5.71,5.51,5.68,11800,0
+FC.US,D,20061030,000000,5.58,5.71,5.52,5.7,4100,0
+FC.US,D,20061031,000000,5.69,5.7,5.49,5.66,13500,0
+FC.US,D,20061101,000000,5.6,5.85,5.52,5.68,13000,0
+FC.US,D,20061102,000000,5.72,5.74,5.66,5.68,1500,0
+FC.US,D,20061103,000000,5.63,5.74,5.63,5.68,10700,0
+FC.US,D,20061106,000000,5.63,5.74,5.63,5.69,15100,0
+FC.US,D,20061107,000000,5.73,5.74,5.62,5.72,7600,0
+FC.US,D,20061108,000000,5.73,5.76,5.66,5.76,19300,0
+FC.US,D,20061109,000000,5.75,5.86,5.75,5.82,15200,0
+FC.US,D,20061110,000000,5.8,5.86,5.76,5.78,10000,0
+FC.US,D,20061113,000000,5.76,5.8,5.75,5.8,8600,0
+FC.US,D,20061114,000000,6.08,6.18,6,6.06,15300,0
+FC.US,D,20061115,000000,6.02,6.06,5.88,5.95,5700,0
+FC.US,D,20061116,000000,5.75,5.79,5.7,5.71,29500,0
+FC.US,D,20061117,000000,5.69,5.75,5.67,5.68,18100,0
+FC.US,D,20061120,000000,5.74,5.74,5.67,5.7,2400,0
+FC.US,D,20061121,000000,5.89,5.89,5.75,5.8,2300,0
+FC.US,D,20061122,000000,5.77,5.82,5.72,5.8,2900,0
+FC.US,D,20061124,000000,5.72,5.79,5.72,5.72,400,0
+FC.US,D,20061127,000000,5.72,5.72,5.65,5.7,59200,0
+FC.US,D,20061128,000000,5.74,5.89,5.74,5.82,7400,0
+FC.US,D,20061129,000000,5.77,5.89,5.77,5.89,16500,0
+FC.US,D,20061130,000000,5.85,5.89,5.85,5.85,800,0
+FC.US,D,20061201,000000,5.84,5.84,5.67,5.72,24600,0
+FC.US,D,20061204,000000,5.68,5.87,5.66,5.83,46800,0
+FC.US,D,20061205,000000,5.8,5.89,5.75,5.8,21700,0
+FC.US,D,20061206,000000,5.8,5.89,5.68,5.77,46900,0
+FC.US,D,20061207,000000,5.82,5.89,5.8,5.84,13600,0
+FC.US,D,20061208,000000,5.8,5.9,5.8,5.9,5300,0
+FC.US,D,20061211,000000,5.9,6,5.87,6,19500,0
+FC.US,D,20061212,000000,6,6.15,6,6.15,22900,0
+FC.US,D,20061213,000000,6.15,6.27,6.09,6.2,8700,0
+FC.US,D,20061214,000000,6.25,6.35,6.24,6.3,10500,0
+FC.US,D,20061215,000000,6.28,6.5,6.25,6.45,13300,0
+FC.US,D,20061218,000000,6.45,6.57,6.45,6.49,5600,0
+FC.US,D,20061219,000000,6.49,6.73,6.36,6.36,28900,0
+FC.US,D,20061220,000000,6.26,6.4,6.26,6.4,3300,0
+FC.US,D,20061221,000000,6.4,6.4,6.1,6.2,20500,0
+FC.US,D,20061222,000000,6.2,6.3,6.2,6.22,5500,0
+FC.US,D,20061226,000000,6.2,6.3,6.17,6.25,27600,0
+FC.US,D,20061227,000000,6.27,6.32,6.09,6.32,28000,0
+FC.US,D,20061228,000000,6.31,6.7,6.3,6.7,22600,0
+FC.US,D,20061229,000000,6.72,7,6.72,7,20500,0
+FC.US,D,20070103,000000,6.89,6.98,6.89,6.98,17900,0
+FC.US,D,20070104,000000,6.9,7.07,6.9,7.07,15700,0
+FC.US,D,20070105,000000,7.05,7.14,6.96,7.14,8100,0
+FC.US,D,20070108,000000,7.1,7.19,6.99,6.99,25800,0
+FC.US,D,20070109,000000,6.96,7.24,6.96,7.09,28400,0
+FC.US,D,20070110,000000,7.19,7.36,7.15,7.2,58300,0
+FC.US,D,20070111,000000,7.29,7.29,7,7.1,35600,0
+FC.US,D,20070112,000000,7.1,7.19,6.85,7.07,27300,0
+FC.US,D,20070116,000000,7.07,7.07,6.95,6.99,23700,0
+FC.US,D,20070117,000000,7.09,7.16,6.97,7.01,39200,0
+FC.US,D,20070118,000000,7.01,7.1,6.99,7.05,15300,0
+FC.US,D,20070119,000000,7.1,7.2,7.05,7.06,33800,0
+FC.US,D,20070122,000000,7.06,7.1,7.02,7.03,13200,0
+FC.US,D,20070123,000000,7.03,7.05,6.95,7.01,20700,0
+FC.US,D,20070124,000000,6.99,7.01,6.95,7.01,9800,0
+FC.US,D,20070125,000000,6.95,7.01,6.84,7,14000,0
+FC.US,D,20070126,000000,6.97,7.05,6.95,6.97,20300,0
+FC.US,D,20070129,000000,7,7.04,6.93,7.02,31400,0
+FC.US,D,20070130,000000,7.03,7.12,7.03,7.06,19300,0
+FC.US,D,20070131,000000,7.07,7.08,7.05,7.05,19800,0
+FC.US,D,20070201,000000,7.05,7.24,7.05,7.08,27800,0
+FC.US,D,20070202,000000,7.1,7.12,7.04,7.06,24200,0
+FC.US,D,20070205,000000,7.02,7.05,7,7.01,10400,0
+FC.US,D,20070206,000000,7.05,7.06,7,7.02,10500,0
+FC.US,D,20070207,000000,6.96,7.05,6.96,7,22900,0
+FC.US,D,20070208,000000,7,7.07,6.96,7.04,13400,0
+FC.US,D,20070209,000000,7,7.04,6.91,7.02,14200,0
+FC.US,D,20070212,000000,7.1,7.23,7.1,7.17,65900,0
+FC.US,D,20070213,000000,7.19,7.25,7.18,7.25,103011,0
+FC.US,D,20070214,000000,7.25,7.27,7.2,7.25,16600,0
+FC.US,D,20070215,000000,7.25,7.35,7.23,7.25,29900,0
+FC.US,D,20070216,000000,7.34,7.38,7.2,7.2,21500,0
+FC.US,D,20070220,000000,7.3,7.39,7.23,7.36,239200,0
+FC.US,D,20070221,000000,7.4,7.92,7.4,7.81,20600,0
+FC.US,D,20070222,000000,7.87,8.14,7.86,7.89,24800,0
+FC.US,D,20070223,000000,7.9,7.99,7.88,7.95,10700,0
+FC.US,D,20070226,000000,7.96,8.01,7.95,8,145900,0
+FC.US,D,20070227,000000,8.02,8.15,6.85,7.3,52200,0
+FC.US,D,20070228,000000,7.28,7.88,7.28,7.88,42900,0
+FC.US,D,20070301,000000,7.55,7.83,7.55,7.66,25000,0
+FC.US,D,20070302,000000,7.5,7.5,7.35,7.49,14600,0
+FC.US,D,20070305,000000,7.45,7.65,7.37,7.65,15000,0
+FC.US,D,20070306,000000,7.75,7.95,7.66,7.9,11500,0
+FC.US,D,20070307,000000,7.95,8.4,7.93,8.2,143700,0
+FC.US,D,20070308,000000,8.3,8.52,8.3,8.47,37100,0
+FC.US,D,20070309,000000,8.4,8.53,8.37,8.48,11500,0
+FC.US,D,20070312,000000,8.5,9.01,8.5,8.82,61200,0
+FC.US,D,20070313,000000,8.83,8.97,8.48,8.49,59100,0
+FC.US,D,20070314,000000,8.85,8.99,8.49,8.49,55200,0
+FC.US,D,20070315,000000,8.55,8.65,8.26,8.34,26600,0
+FC.US,D,20070316,000000,8.26,8.36,7.99,8.34,24200,0
+FC.US,D,20070319,000000,8.49,8.66,8.39,8.49,22100,0
+FC.US,D,20070320,000000,8.5,8.55,8.45,8.49,11900,0
+FC.US,D,20070321,000000,8.48,8.64,8.4,8.6,17600,0
+FC.US,D,20070322,000000,8.68,8.78,8.68,8.75,10700,0
+FC.US,D,20070323,000000,8.69,8.72,8.4,8.4,35600,0
+FC.US,D,20070326,000000,8.4,8.46,8.2,8.2,23700,0
+FC.US,D,20070327,000000,8.2,8.2,7.8,8.01,17900,0
+FC.US,D,20070328,000000,7.95,8,7.88,7.91,8400,0
+FC.US,D,20070329,000000,7.91,8,7.9,7.93,10700,0
+FC.US,D,20070330,000000,8.06,8.08,7.88,7.9,12200,0
+FC.US,D,20070402,000000,7.8,8.25,7.51,8.18,62200,0
+FC.US,D,20070403,000000,8.28,8.57,8.28,8.46,11400,0
+FC.US,D,20070404,000000,8.43,8.51,8.39,8.4,27700,0
+FC.US,D,20070405,000000,8.45,8.45,8.16,8.29,11100,0
+FC.US,D,20070409,000000,8.29,8.29,8,8.19,14900,0
+FC.US,D,20070410,000000,8.15,8.15,7.85,8.12,15400,0
+FC.US,D,20070411,000000,8.1,8.1,7.69,7.97,61600,0
+FC.US,D,20070412,000000,7.87,8.07,7.75,8.07,99300,0
+FC.US,D,20070413,000000,8.01,8.01,7.71,7.92,15800,0
+FC.US,D,20070416,000000,7.92,8.01,7.65,7.99,96500,0
+FC.US,D,20070417,000000,7.94,8.07,7.86,8.03,39900,0
+FC.US,D,20070418,000000,8,8.06,7.96,8.05,33900,0
+FC.US,D,20070419,000000,8.09,8.2,8,8.01,48400,0
+FC.US,D,20070420,000000,8,8.05,7.91,7.96,14200,0
+FC.US,D,20070423,000000,8.01,8.1,7.96,8,93600,0
+FC.US,D,20070424,000000,8.1,8.17,7.99,8,41800,0
+FC.US,D,20070425,000000,7.95,8,7.9,8,12400,0
+FC.US,D,20070426,000000,7.95,7.99,7.89,7.93,25900,0
+FC.US,D,20070427,000000,7.88,7.94,7.78,7.8,19800,0
+FC.US,D,20070430,000000,7.6,7.72,7.1,7.69,61300,0
+FC.US,D,20070501,000000,7.64,7.64,7.2,7.56,26200,0
+FC.US,D,20070502,000000,7.53,7.7,7.47,7.67,9200,0
+FC.US,D,20070503,000000,7.62,7.73,7.57,7.68,17500,0
+FC.US,D,20070504,000000,7.75,7.75,7.71,7.74,5500,0
+FC.US,D,20070507,000000,7.74,7.84,7.7,7.74,15500,0
+FC.US,D,20070508,000000,7.64,7.78,7.57,7.57,25300,0
+FC.US,D,20070509,000000,7.6,7.69,7.57,7.57,19500,0
+FC.US,D,20070510,000000,7.47,7.65,7.38,7.42,27300,0
+FC.US,D,20070511,000000,7.42,7.57,7.4,7.41,13400,0
+FC.US,D,20070514,000000,7.38,7.65,7.35,7.5,161300,0
+FC.US,D,20070515,000000,7.51,7.56,7.39,7.39,12400,0
+FC.US,D,20070516,000000,7.35,7.45,7.35,7.35,21800,0
+FC.US,D,20070517,000000,7.35,7.35,7.24,7.32,14200,0
+FC.US,D,20070518,000000,7.22,7.42,7.18,7.29,349000,0
+FC.US,D,20070521,000000,7.29,7.38,7.29,7.35,47200,0
+FC.US,D,20070522,000000,7.25,7.51,7.25,7.5,23600,0
+FC.US,D,20070523,000000,7.45,7.48,7.19,7.37,36800,0
+FC.US,D,20070524,000000,7.37,7.46,7.33,7.39,21400,0
+FC.US,D,20070525,000000,7.35,7.4,7.26,7.4,418500,0
+FC.US,D,20070529,000000,7.5,7.84,7.5,7.65,45463,0
+FC.US,D,20070530,000000,7.75,8,7.68,7.7,42500,0
+FC.US,D,20070531,000000,7.75,8,7.45,7.49,115600,0
+FC.US,D,20070601,000000,7.6,7.7,7.52,7.69,30300,0
+FC.US,D,20070604,000000,7.69,8.01,7.67,7.98,22420,0
+FC.US,D,20070605,000000,7.96,7.96,7.69,7.85,15900,0
+FC.US,D,20070606,000000,7.85,7.98,7.84,7.85,26600,0
+FC.US,D,20070607,000000,7.75,7.8,7.75,7.77,15763,0
+FC.US,D,20070608,000000,7.67,7.87,7.67,7.7,27800,0
+FC.US,D,20070611,000000,7.71,7.81,7.71,7.75,6300,0
+FC.US,D,20070612,000000,7.85,7.99,7.61,7.8,20325,0
+FC.US,D,20070613,000000,7.8,7.99,7.8,7.91,10050,0
+FC.US,D,20070614,000000,7.99,8.02,7.85,7.86,67900,0
+FC.US,D,20070615,000000,7.86,7.98,7.79,7.83,35400,0
+FC.US,D,20070618,000000,7.73,7.84,7.72,7.75,28600,0
+FC.US,D,20070619,000000,7.7,7.92,7.7,7.85,16000,0
+FC.US,D,20070620,000000,7.86,8.02,7.86,7.97,24300,0
+FC.US,D,20070621,000000,7.98,8.01,7.96,7.97,4100,0
+FC.US,D,20070622,000000,7.9,7.91,7.85,7.89,5500,0
+FC.US,D,20070625,000000,7.79,7.84,7.78,7.81,17300,0
+FC.US,D,20070626,000000,7.79,7.84,7.72,7.78,26900,0
+FC.US,D,20070627,000000,7.7,7.73,7.58,7.7,40400,0
+FC.US,D,20070628,000000,7.73,8,7.72,7.8,19100,0
+FC.US,D,20070629,000000,7.81,7.96,7.81,7.84,65700,0
+FC.US,D,20070702,000000,7.86,8,7.86,7.96,10300,0
+FC.US,D,20070703,000000,7.94,8,7.92,7.97,11300,0
+FC.US,D,20070705,000000,7.99,8.05,7.97,8,70300,0
+FC.US,D,20070706,000000,8,8.28,7.77,8.18,21700,0
+FC.US,D,20070709,000000,8.2,8.26,8.15,8.2,10500,0
+FC.US,D,20070710,000000,8.15,8.62,8.06,8.62,26000,0
+FC.US,D,20070711,000000,8.62,8.99,8.5,8.99,42300,0
+FC.US,D,20070712,000000,8.99,8.99,8.85,8.86,26200,0
+FC.US,D,20070713,000000,8.92,8.92,7.67,8.65,116700,0
+FC.US,D,20070716,000000,8.73,8.79,8.61,8.67,47700,0
+FC.US,D,20070717,000000,8.74,8.89,8.46,8.8,33300,0
+FC.US,D,20070718,000000,8.72,8.79,8.25,8.49,37500,0
+FC.US,D,20070719,000000,8.4,8.72,8.4,8.56,19400,0
+FC.US,D,20070720,000000,8.5,8.72,8.5,8.5,15300,0
+FC.US,D,20070723,000000,8.6,8.92,8.59,8.77,21200,0
+FC.US,D,20070724,000000,8.77,8.77,8.57,8.57,8900,0
+FC.US,D,20070725,000000,8.5,8.52,8.21,8.37,15900,0
+FC.US,D,20070726,000000,8.5,8.52,8.29,8.39,44500,0
+FC.US,D,20070727,000000,8.35,8.4,8.3,8.34,8000,0
+FC.US,D,20070730,000000,8.25,8.5,8.25,8.47,25300,0
+FC.US,D,20070731,000000,8.35,8.47,8.31,8.46,16000,0
+FC.US,D,20070801,000000,8.48,8.5,8.4,8.42,23000,0
+FC.US,D,20070802,000000,8.39,8.42,8.25,8.32,5600,0
+FC.US,D,20070803,000000,8.33,8.38,8.19,8.27,17800,0
+FC.US,D,20070806,000000,8.2,8.2,7.79,7.97,37100,0
+FC.US,D,20070807,000000,8,8.23,7.95,8.19,25000,0
+FC.US,D,20070808,000000,8.19,8.29,7.8,7.8,41600,0
+FC.US,D,20070809,000000,7.8,7.99,7.56,7.57,35400,0
+FC.US,D,20070810,000000,7.53,7.53,7.22,7.29,61000,0
+FC.US,D,20070813,000000,7.23,7.64,7.23,7.62,72200,0
+FC.US,D,20070814,000000,7.62,7.95,7.57,7.9,21400,0
+FC.US,D,20070815,000000,7.81,7.99,7.34,7.34,23800,0
+FC.US,D,20070816,000000,7.47,7.47,6.97,7.33,8700,0
+FC.US,D,20070817,000000,7.5,7.73,7.41,7.46,30500,0
+FC.US,D,20070820,000000,7.36,7.36,7.05,7.14,16800,0
+FC.US,D,20070821,000000,7.15,7.25,7.14,7.16,20100,0
+FC.US,D,20070822,000000,7.19,7.45,7.19,7.42,20400,0
+FC.US,D,20070823,000000,7.42,7.42,7.36,7.39,4200,0
+FC.US,D,20070824,000000,7.43,7.57,7.38,7.55,15500,0
+FC.US,D,20070827,000000,7.55,7.83,7.36,7.43,4900,0
+FC.US,D,20070828,000000,7.39,7.43,7.11,7.21,54700,0
+FC.US,D,20070829,000000,7.21,7.64,7.21,7.64,24900,0
+FC.US,D,20070830,000000,7.68,7.68,7.5,7.57,5800,0
+FC.US,D,20070831,000000,7.58,7.65,7.38,7.49,25500,0
+FC.US,D,20070904,000000,7.43,7.43,7.11,7.19,20800,0
+FC.US,D,20070905,000000,7.13,7.3,7,7.3,33900,0
+FC.US,D,20070906,000000,7.26,7.39,7.19,7.35,17200,0
+FC.US,D,20070907,000000,7.38,7.57,7.38,7.57,23900,0
+FC.US,D,20070910,000000,7.54,7.54,7.25,7.3,11600,0
+FC.US,D,20070911,000000,7.24,7.3,7.21,7.3,8500,0
+FC.US,D,20070912,000000,7.35,7.4,7.31,7.4,5800,0
+FC.US,D,20070913,000000,7.4,7.48,7.3,7.35,4300,0
+FC.US,D,20070914,000000,7.38,7.45,7.36,7.38,6000,0
+FC.US,D,20070917,000000,7.4,7.4,7.3,7.34,45600,0
+FC.US,D,20070918,000000,7.3,7.38,7.2,7.25,21100,0
+FC.US,D,20070919,000000,7.33,7.41,7.31,7.31,10700,0
+FC.US,D,20070920,000000,7.3,7.37,7.16,7.25,10900,0
+FC.US,D,20070921,000000,7.28,7.29,7.25,7.25,10400,0
+FC.US,D,20070924,000000,7.28,7.35,7.28,7.32,2700,0
+FC.US,D,20070925,000000,7.31,7.34,7.31,7.32,4300,0
+FC.US,D,20070926,000000,7.32,7.34,7.3,7.3,1000,0
+FC.US,D,20070927,000000,7.35,7.43,7.31,7.41,14900,0
+FC.US,D,20070928,000000,7.38,7.6,7.24,7.6,17600,0
+FC.US,D,20071001,000000,7.59,7.6,7.5,7.55,5700,0
+FC.US,D,20071002,000000,7.6,7.74,7.6,7.74,14300,0
+FC.US,D,20071003,000000,7.68,7.75,7.68,7.68,7100,0
+FC.US,D,20071004,000000,7.65,7.67,7.41,7.52,10100,0
+FC.US,D,20071005,000000,7.51,7.54,7.36,7.38,8300,0
+FC.US,D,20071008,000000,7.37,7.37,7.26,7.33,5800,0
+FC.US,D,20071009,000000,7.36,7.38,7.1,7.22,14200,0
+FC.US,D,20071010,000000,7.29,7.6,7.29,7.36,17100,0
+FC.US,D,20071011,000000,7.36,7.4,7.26,7.31,4300,0
+FC.US,D,20071012,000000,7.31,7.31,6.92,7.16,10700,0
+FC.US,D,20071015,000000,7,7.02,6.85,6.95,16700,0
+FC.US,D,20071016,000000,6.85,7.02,6.81,6.98,16300,0
+FC.US,D,20071017,000000,7.08,7.4,7.08,7.38,6700,0
+FC.US,D,20071018,000000,7.35,7.35,7.2,7.32,5200,0
+FC.US,D,20071019,000000,7.28,7.32,7.11,7.23,4900,0
+FC.US,D,20071022,000000,7.23,7.23,7.15,7.23,10100,0
+FC.US,D,20071023,000000,7.2,7.39,7.2,7.24,5200,0
+FC.US,D,20071024,000000,7.24,7.29,7.17,7.25,8100,0
+FC.US,D,20071025,000000,7.2,7.5,7.2,7.39,6900,0
+FC.US,D,20071026,000000,7.58,7.58,7.35,7.47,12000,0
+FC.US,D,20071029,000000,7.48,7.53,7.4,7.41,3900,0
+FC.US,D,20071030,000000,7.36,7.36,7.04,7.07,7900,0
+FC.US,D,20071031,000000,7.08,7.29,7.06,7.2,4500,0
+FC.US,D,20071101,000000,7.17,7.19,7.14,7.14,4700,0
+FC.US,D,20071102,000000,7.08,7.1,6.98,7.05,8000,0
+FC.US,D,20071105,000000,7.07,7.3,7.06,7.24,7500,0
+FC.US,D,20071106,000000,7.16,7.36,7.14,7.35,3900,0
+FC.US,D,20071107,000000,7.2,7.28,7.17,7.23,12800,0
+FC.US,D,20071108,000000,7.25,7.25,7,7,5700,0
+FC.US,D,20071109,000000,6.92,6.96,6.5,6.52,20700,0
+FC.US,D,20071112,000000,5.91,7.05,5.91,6.97,43635,0
+FC.US,D,20071113,000000,7,7,6.84,6.9,16900,0
+FC.US,D,20071114,000000,6.89,7.05,6.71,6.75,55600,0
+FC.US,D,20071115,000000,7,7.25,6.76,7.14,82400,0
+FC.US,D,20071116,000000,7.22,7.24,7.05,7.1,14700,0
+FC.US,D,20071119,000000,7.1,7.25,7.01,7.02,29200,0
+FC.US,D,20071120,000000,7.02,7.08,7,7.04,6700,0
+FC.US,D,20071121,000000,7,7,6.79,6.94,12600,0
+FC.US,D,20071123,000000,6.87,6.96,6.87,6.96,4700,0
+FC.US,D,20071126,000000,6.85,6.99,6.85,6.93,12700,0
+FC.US,D,20071127,000000,6.83,6.9,6.8,6.83,17100,0
+FC.US,D,20071128,000000,6.84,6.84,6.52,6.56,50800,0
+FC.US,D,20071129,000000,6.52,6.55,6.16,6.55,28500,0
+FC.US,D,20071130,000000,6.48,6.99,6.48,6.99,29300,0
+FC.US,D,20071203,000000,6.95,6.98,6.86,6.92,14000,0
+FC.US,D,20071204,000000,6.95,7.1,6.92,7.1,34400,0
+FC.US,D,20071205,000000,7.15,7.54,7.15,7.49,18100,0
+FC.US,D,20071206,000000,7.57,7.85,7.44,7.47,26800,0
+FC.US,D,20071207,000000,7.63,7.69,7.53,7.56,28400,0
+FC.US,D,20071210,000000,7.63,7.72,7.59,7.61,16800,0
+FC.US,D,20071211,000000,7.6,7.6,7.41,7.45,49200,0
+FC.US,D,20071212,000000,7.53,7.78,7.45,7.51,30800,0
+FC.US,D,20071213,000000,7.59,7.68,7.51,7.51,14600,0
+FC.US,D,20071214,000000,7.52,7.75,7.52,7.75,18000,0
+FC.US,D,20071217,000000,7.61,7.75,7.6,7.6,20900,0
+FC.US,D,20071218,000000,7.63,7.63,7.51,7.51,17100,0
+FC.US,D,20071219,000000,7.61,7.67,7.52,7.67,13000,0
+FC.US,D,20071220,000000,7.6,7.78,7.51,7.56,29000,0
+FC.US,D,20071221,000000,7.5,7.56,7.48,7.5,52200,0
+FC.US,D,20071224,000000,7.51,7.58,7.51,7.55,8500,0
+FC.US,D,20071226,000000,7.59,7.68,7.56,7.63,25400,0
+FC.US,D,20071227,000000,7.54,7.67,7.5,7.64,68300,0
+FC.US,D,20071228,000000,7.66,8,7.65,7.95,27200,0
+FC.US,D,20071231,000000,7.69,7.94,7.61,7.91,52200,0
+FC.US,D,20080102,000000,7.99,7.99,7.7,7.78,25400,0
+FC.US,D,20080103,000000,7.78,7.79,7.55,7.59,30683,0
+FC.US,D,20080104,000000,7.55,7.7,7.48,7.7,34617,0
+FC.US,D,20080107,000000,7.84,7.91,7.1,7.8,30900,0
+FC.US,D,20080108,000000,7.8,7.84,7.5,7.54,53294,0
+FC.US,D,20080109,000000,7.66,7.7,7.5,7.61,40200,0
+FC.US,D,20080110,000000,7.65,7.65,7.5,7.57,21100,0
+FC.US,D,20080111,000000,7.25,7.62,7.25,7.5,72100,0
+FC.US,D,20080114,000000,7.51,7.85,7.51,7.7,46448,0
+FC.US,D,20080115,000000,7.55,7.71,7.55,7.64,29000,0
+FC.US,D,20080116,000000,7.71,7.82,7.62,7.7,41500,0
+FC.US,D,20080117,000000,7.6,8,7.58,7.69,37567,0
+FC.US,D,20080118,000000,7.75,7.75,7.5,7.54,34200,0
+FC.US,D,20080122,000000,7.57,7.8,7.4,7.74,26600,0
+FC.US,D,20080123,000000,7.75,7.84,7.61,7.63,33416,0
+FC.US,D,20080124,000000,7.48,7.63,7.48,7.53,40000,0
+FC.US,D,20080125,000000,7.54,7.58,7.5,7.52,25900,0
+FC.US,D,20080128,000000,7.5,7.56,7.42,7.48,33400,0
+FC.US,D,20080129,000000,7.44,7.59,7.44,7.53,30130,0
+FC.US,D,20080130,000000,7.53,7.57,7.51,7.51,17075,0
+FC.US,D,20080131,000000,7.49,7.53,7.37,7.5,23400,0
+FC.US,D,20080201,000000,7.46,7.56,7.46,7.53,14700,0
+FC.US,D,20080204,000000,7.65,7.65,7.56,7.61,29700,0
+FC.US,D,20080205,000000,7.56,7.67,7.47,7.5,11500,0
+FC.US,D,20080206,000000,7.55,7.67,7.55,7.56,24000,0
+FC.US,D,20080207,000000,7.57,7.61,7.57,7.59,9000,0
+FC.US,D,20080208,000000,7.6,7.64,7.59,7.62,6700,0
+FC.US,D,20080211,000000,7.56,7.59,7.37,7.52,15800,0
+FC.US,D,20080212,000000,7.52,7.75,7.52,7.75,32126,0
+FC.US,D,20080213,000000,7.7,7.76,7.65,7.73,17500,0
+FC.US,D,20080214,000000,7.68,7.7,7.2,7.57,33800,0
+FC.US,D,20080215,000000,7.61,7.71,7.4,7.5,24400,0
+FC.US,D,20080219,000000,7.5,7.91,7.33,7.33,24600,0
+FC.US,D,20080220,000000,7.4,7.9,7.4,7.81,21400,0
+FC.US,D,20080221,000000,7.81,7.83,7.59,7.71,9100,0
+FC.US,D,20080222,000000,7.79,7.8,7.6,7.74,8000,0
+FC.US,D,20080225,000000,7.64,7.64,7.46,7.53,32500,0
+FC.US,D,20080226,000000,7.6,7.78,7.54,7.77,11400,0
+FC.US,D,20080227,000000,7.7,7.83,7.7,7.77,14000,0
+FC.US,D,20080228,000000,7.75,7.75,7.61,7.7,14700,0
+FC.US,D,20080229,000000,7.7,7.74,7.55,7.72,10400,0
+FC.US,D,20080303,000000,7.65,7.7,7.65,7.69,9300,0
+FC.US,D,20080304,000000,7.65,7.87,7.61,7.78,7200,0
+FC.US,D,20080305,000000,7.78,7.79,7.61,7.7,6200,0
+FC.US,D,20080306,000000,7.63,7.68,7.42,7.6,8800,0
+FC.US,D,20080307,000000,7.53,7.54,7.27,7.3,12800,0
+FC.US,D,20080310,000000,7.25,7.26,6.72,6.97,33900,0
+FC.US,D,20080311,000000,6.97,7.21,6.97,7,29600,0
+FC.US,D,20080312,000000,7.02,7.05,6.94,6.98,87500,0
+FC.US,D,20080313,000000,6.97,7.16,6.96,7.16,12400,0
+FC.US,D,20080314,000000,7.18,7.37,7.09,7.15,14000,0
+FC.US,D,20080317,000000,7.09,7.2,7.09,7.2,4500,0
+FC.US,D,20080318,000000,7.35,7.44,7.31,7.44,8400,0
+FC.US,D,20080319,000000,7.48,7.54,7.4,7.48,3600,0
+FC.US,D,20080320,000000,7.5,7.5,7.41,7.48,5600,0
+FC.US,D,20080324,000000,7.38,7.55,7.35,7.54,7000,0
+FC.US,D,20080325,000000,7.5,7.71,7.5,7.71,8700,0
+FC.US,D,20080326,000000,7.63,7.66,7.5,7.55,17000,0
+FC.US,D,20080327,000000,7.57,7.69,7.42,7.45,9400,0
+FC.US,D,20080328,000000,7.38,7.48,7.31,7.4,12500,0
+FC.US,D,20080331,000000,7.35,7.77,7.07,7.5,21200,0
+FC.US,D,20080401,000000,7.49,7.5,7.26,7.42,14000,0
+FC.US,D,20080402,000000,7.43,7.47,7.42,7.43,7700,0
+FC.US,D,20080403,000000,7.38,7.48,7.28,7.43,9300,0
+FC.US,D,20080404,000000,7.49,7.49,7.28,7.31,7500,0
+FC.US,D,20080407,000000,7.28,7.35,7.11,7.11,12400,0
+FC.US,D,20080408,000000,7.15,7.37,7.11,7.3,3600,0
+FC.US,D,20080409,000000,7.31,7.35,7.22,7.27,3900,0
+FC.US,D,20080410,000000,7.25,7.25,7.06,7.15,17300,0
+FC.US,D,20080411,000000,7.2,7.25,7.06,7.07,6605,0
+FC.US,D,20080414,000000,7.05,7.11,6.92,6.92,22237,0
+FC.US,D,20080415,000000,7.02,7.08,6.86,6.86,9565,0
+FC.US,D,20080416,000000,6.93,7.12,6.93,7.07,8000,0
+FC.US,D,20080417,000000,7.07,7.18,7.06,7.18,5400,0
+FC.US,D,20080418,000000,7.12,7.37,7,7.37,25654,0
+FC.US,D,20080421,000000,7.31,7.36,7.25,7.27,5600,0
+FC.US,D,20080422,000000,7.27,7.32,7.27,7.29,3800,0
+FC.US,D,20080423,000000,7.27,7.39,7.22,7.25,18086,0
+FC.US,D,20080424,000000,7.3,7.4,7.29,7.37,20200,0
+FC.US,D,20080425,000000,7.3,7.38,7.25,7.38,21400,0
+FC.US,D,20080428,000000,7.37,7.4,7.36,7.4,13396,0
+FC.US,D,20080429,000000,7.42,7.5,7.39,7.49,7500,0
+FC.US,D,20080430,000000,7.45,7.7,7.43,7.7,14463,0
+FC.US,D,20080501,000000,7.74,7.75,7.44,7.55,9161,0
+FC.US,D,20080502,000000,7.52,7.65,7.52,7.61,10200,0
+FC.US,D,20080505,000000,7.75,7.78,7.23,7.62,41300,0
+FC.US,D,20080506,000000,7.65,7.68,7.47,7.47,7950,0
+FC.US,D,20080507,000000,7.41,7.53,7.41,7.45,7526,0
+FC.US,D,20080508,000000,7.45,7.5,7.26,7.36,7550,0
+FC.US,D,20080509,000000,7.24,7.43,7.24,7.4,5800,0
+FC.US,D,20080512,000000,7.32,7.49,7.25,7.49,7900,0
+FC.US,D,20080513,000000,7.49,7.55,7.23,7.35,34310,0
+FC.US,D,20080514,000000,7.29,7.43,7.29,7.35,3800,0
+FC.US,D,20080515,000000,7.39,7.39,7.25,7.35,9379,0
+FC.US,D,20080516,000000,7.29,7.5,7.18,7.5,6700,0
+FC.US,D,20080519,000000,7.45,7.5,7.45,7.5,8275,0
+FC.US,D,20080520,000000,7.4,7.69,7.32,7.69,25491,0
+FC.US,D,20080521,000000,7.64,7.67,7.58,7.6,8000,0
+FC.US,D,20080522,000000,7.62,7.69,7.6,7.68,15600,0
+FC.US,D,20080523,000000,7.75,8.76,7.75,8.27,100253,0
+FC.US,D,20080527,000000,8.2,8.48,8.2,8.37,30850,0
+FC.US,D,20080528,000000,8.31,8.32,8.26,8.3,20843,0
+FC.US,D,20080529,000000,8.3,8.3,8.03,8.18,30533,0
+FC.US,D,20080530,000000,8.29,8.45,8.12,8.12,17700,0
+FC.US,D,20080602,000000,8.19,8.45,8.19,8.45,16640,0
+FC.US,D,20080603,000000,8.47,8.95,8.47,8.95,25100,0
+FC.US,D,20080604,000000,8.95,9,8.7,8.92,16774,0
+FC.US,D,20080605,000000,8.91,8.95,8.6,8.68,33375,0
+FC.US,D,20080606,000000,8.7,8.92,8.68,8.89,28253,0
+FC.US,D,20080609,000000,8.83,8.87,8.61,8.75,36425,0
+FC.US,D,20080610,000000,8.72,9,8.72,8.92,46921,0
+FC.US,D,20080611,000000,9.02,9.02,8.7,8.87,37900,0
+FC.US,D,20080612,000000,8.93,9.02,8.71,8.86,13762,0
+FC.US,D,20080613,000000,8.9,9.14,8.9,9,18869,0
+FC.US,D,20080616,000000,9,9.19,8.99,9,20026,0
+FC.US,D,20080617,000000,9.05,9.05,8.92,9.04,4400,0
+FC.US,D,20080618,000000,9.01,9.03,8.89,8.94,19000,0
+FC.US,D,20080619,000000,8.98,9,8.9,8.95,5545,0
+FC.US,D,20080620,000000,8.91,9,8.77,8.78,18450,0
+FC.US,D,20080623,000000,8.83,8.85,8.78,8.84,10700,0
+FC.US,D,20080624,000000,8.82,8.82,8.5,8.8,16340,0
+FC.US,D,20080625,000000,8.85,8.85,8.73,8.74,6700,0
+FC.US,D,20080626,000000,8.82,8.82,8.6,8.6,20080,0
+FC.US,D,20080627,000000,8.55,8.7,7.95,8.69,38702,0
+FC.US,D,20080630,000000,8.55,8.74,8.48,8.68,17744,0
+FC.US,D,20080701,000000,8.54,8.61,8.3,8.57,6176,0
+FC.US,D,20080702,000000,8.6,8.72,8.35,8.36,14400,0
+FC.US,D,20080703,000000,8.35,8.45,8.28,8.44,5133,0
+FC.US,D,20080707,000000,8.48,8.48,7.96,8.24,20971,0
+FC.US,D,20080708,000000,8.16,8.55,8.16,8.55,16000,0
+FC.US,D,20080709,000000,8.58,8.6,8.42,8.43,21320,0
+FC.US,D,20080710,000000,8.43,8.49,7.52,7.97,79709,0
+FC.US,D,20080711,000000,7.93,8.26,7.7,8.1,39828,0
+FC.US,D,20080714,000000,8.03,8.03,7.5,7.58,38980,0
+FC.US,D,20080715,000000,7.43,8.01,7.35,8.01,44520,0
+FC.US,D,20080716,000000,7.8,8.03,7.75,7.93,38500,0
+FC.US,D,20080717,000000,7.86,8.03,7.86,7.99,28652,0
+FC.US,D,20080718,000000,8,8.35,8,8.25,36200,0
+FC.US,D,20080721,000000,8.18,8.25,8.16,8.25,6033,0
+FC.US,D,20080722,000000,8.18,8.3,8.15,8.17,14850,0
+FC.US,D,20080723,000000,8.08,8.25,8.04,8.23,35300,0
+FC.US,D,20080724,000000,8.25,8.83,8.24,8.65,38238,0
+FC.US,D,20080725,000000,8.72,8.77,8.05,8.45,18200,0
+FC.US,D,20080728,000000,8.52,8.52,8.19,8.35,37400,0
+FC.US,D,20080729,000000,8.5,9.21,8.5,8.98,65140,0
+FC.US,D,20080730,000000,8.98,8.99,8.93,8.95,14000,0
+FC.US,D,20080731,000000,8.95,8.99,8.89,8.97,25816,0
+FC.US,D,20080801,000000,9,9,8.82,8.99,6300,0
+FC.US,D,20080804,000000,8.8,8.95,8.8,8.95,8125,0
+FC.US,D,20080805,000000,8.95,8.95,8.81,8.83,64359,0
+FC.US,D,20080806,000000,8.98,9,8.84,8.9,44600,0
+FC.US,D,20080807,000000,8.99,8.99,8.85,8.89,26400,0
+FC.US,D,20080808,000000,8.95,8.95,8.83,8.9,27400,0
+FC.US,D,20080811,000000,8.87,8.9,8.67,8.71,160286,0
+FC.US,D,20080812,000000,8.73,8.8,8.66,8.75,59803,0
+FC.US,D,20080813,000000,8.72,8.77,8.71,8.71,132984,0
+FC.US,D,20080814,000000,8.78,8.79,8.69,8.7,43454,0
+FC.US,D,20080815,000000,8.7,8.78,8.7,8.75,13447,0
+FC.US,D,20080818,000000,8.75,8.84,8.66,8.75,42616,0
+FC.US,D,20080819,000000,8.82,8.82,8.71,8.76,59579,0
+FC.US,D,20080820,000000,8.75,8.8,8.71,8.76,35186,0
+FC.US,D,20080821,000000,8.75,8.94,8.75,8.87,48074,0
+FC.US,D,20080822,000000,8.92,8.99,8.87,8.98,67218,0
+FC.US,D,20080825,000000,8.99,9.08,8.96,8.97,35253,0
+FC.US,D,20080826,000000,9.01,9.27,9,9.16,250025,0
+FC.US,D,20080827,000000,9.1,9.3,9.1,9.25,55556,0
+FC.US,D,20080828,000000,9.32,9.32,8.9,8.94,25152,0
+FC.US,D,20080829,000000,8.87,9,8.8,8.95,27048,0
+FC.US,D,20080902,000000,8.86,9.05,8.86,8.98,56300,0
+FC.US,D,20080903,000000,8.98,9.17,8.97,9.15,23390,0
+FC.US,D,20080904,000000,9.19,9.21,8.92,9.05,33654,0
+FC.US,D,20080905,000000,8.98,9.13,8.97,9.06,37547,0
+FC.US,D,20080908,000000,9,9.45,8.95,9.02,50158,0
+FC.US,D,20080909,000000,9.09,9.21,8.85,8.88,41650,0
+FC.US,D,20080910,000000,8.79,9.07,8.72,9.01,27488,0
+FC.US,D,20080911,000000,8.95,8.95,8.73,8.76,45296,0
+FC.US,D,20080912,000000,8.69,8.79,8.69,8.71,12096,0
+FC.US,D,20080915,000000,8.57,9,8.46,8.87,22930,0
+FC.US,D,20080916,000000,8.96,8.96,8.49,8.61,16845,0
+FC.US,D,20080917,000000,8.54,8.6,8.01,8.1,25375,0
+FC.US,D,20080918,000000,8,8.83,7.41,7.68,40295,0
+FC.US,D,20080919,000000,7.73,8.06,7.73,7.99,59692,0
+FC.US,D,20080922,000000,8.02,8.44,7.33,7.35,47786,0
+FC.US,D,20080923,000000,7.4,7.81,7.32,7.58,28700,0
+FC.US,D,20080924,000000,7.7,7.71,7.5,7.5,8000,0
+FC.US,D,20080925,000000,7.4,7.56,7.2,7.21,18700,0
+FC.US,D,20080926,000000,7.26,7.47,7.15,7.47,17534,0
+FC.US,D,20080929,000000,7.16,7.16,6.56,6.56,52003,0
+FC.US,D,20080930,000000,6.58,7.25,6.58,7.25,22475,0
+FC.US,D,20081001,000000,7.31,7.55,7.24,7.25,8200,0
+FC.US,D,20081002,000000,7.37,7.37,6.93,6.95,28910,0
+FC.US,D,20081003,000000,7.07,7.5,7.07,7.11,34709,0
+FC.US,D,20081006,000000,7.04,7.04,6.3,6.34,23725,0
+FC.US,D,20081007,000000,6.41,6.69,6.12,6.14,46072,0
+FC.US,D,20081008,000000,6.02,6.02,5.35,5.92,73628,0
+FC.US,D,20081009,000000,5.99,6.34,5.6,5.64,52050,0
+FC.US,D,20081010,000000,5.21,5.65,4.96,5.64,69758,0
+FC.US,D,20081013,000000,5.75,5.9,5.57,5.67,60703,0
+FC.US,D,20081014,000000,5.79,6.15,5.55,5.55,68300,0
+FC.US,D,20081015,000000,5.64,5.68,5.41,5.41,32620,0
+FC.US,D,20081016,000000,5.27,5.7,5.24,5.65,38813,0
+FC.US,D,20081017,000000,5.6,6.23,5.59,6.15,29784,0
+FC.US,D,20081020,000000,6.12,6.49,6.1,6.25,37550,0
+FC.US,D,20081021,000000,6.2,6.26,6.1,6.24,19200,0
+FC.US,D,20081022,000000,6.25,6.3,6.04,6.07,35100,0
+FC.US,D,20081023,000000,6.01,6.05,5.63,5.69,40600,0
+FC.US,D,20081024,000000,5.2,6.01,5.2,5.46,18000,0
+FC.US,D,20081027,000000,5.52,5.52,5.34,5.43,20827,0
+FC.US,D,20081028,000000,5.39,5.52,5.28,5.41,20721,0
+FC.US,D,20081029,000000,5.33,5.34,5.13,5.29,15000,0
+FC.US,D,20081030,000000,5.33,5.34,5.15,5.27,30230,0
+FC.US,D,20081031,000000,5.21,5.49,5.1,5.1,59967,0
+FC.US,D,20081103,000000,5.15,5.43,5.15,5.25,26550,0
+FC.US,D,20081104,000000,5.32,5.45,5.16,5.24,45215,0
+FC.US,D,20081105,000000,5.25,5.36,5.2,5.2,27200,0
+FC.US,D,20081106,000000,5.19,5.19,5,5.08,29600,0
+FC.US,D,20081107,000000,5.1,5.28,4.95,5.15,46815,0
+FC.US,D,20081110,000000,5.22,5.25,5.18,5.22,6900,0
+FC.US,D,20081111,000000,5.3,5.46,4.86,5.1,35521,0
+FC.US,D,20081112,000000,5.03,5.1,4.86,4.97,46500,0
+FC.US,D,20081113,000000,4.99,5.18,4.92,5,38326,0
+FC.US,D,20081114,000000,5,5.04,4.94,4.99,11900,0
+FC.US,D,20081117,000000,5.2,5.31,4.49,4.7,68836,0
+FC.US,D,20081118,000000,4.67,4.8,4.02,4.8,104214,0
+FC.US,D,20081119,000000,4.76,4.76,4.03,4.47,33135,0
+FC.US,D,20081120,000000,4.38,4.6,4.15,4.6,35749,0
+FC.US,D,20081121,000000,4.55,4.62,4.09,4.6,35015,0
+FC.US,D,20081124,000000,4.53,4.86,4.45,4.76,24640,0
+FC.US,D,20081125,000000,4.7,4.7,4.4,4.54,17240,0
+FC.US,D,20081126,000000,4.52,5.2,4.51,4.75,41435,0
+FC.US,D,20081128,000000,4.82,5.14,4.82,5.03,3272,0
+FC.US,D,20081201,000000,5.13,5.13,4.3,4.3,20130,0
+FC.US,D,20081202,000000,4.33,4.92,4.3,4.9,36813,0
+FC.US,D,20081203,000000,4.91,5.33,4.91,5.25,18600,0
+FC.US,D,20081204,000000,4.9,5.21,4.89,4.9,25521,0
+FC.US,D,20081205,000000,4.83,4.87,4.81,4.84,1300,0
+FC.US,D,20081208,000000,4.91,5.02,4.9,5,7314,0
+FC.US,D,20081209,000000,5.13,5.17,4.89,4.95,36425,0
+FC.US,D,20081210,000000,5.02,5.29,4.92,5.1,48032,0
+FC.US,D,20081211,000000,5.06,5.1,4.39,4.51,115300,0
+FC.US,D,20081212,000000,4.45,4.9,4.4,4.62,119669,0
+FC.US,D,20081215,000000,4.64,4.84,3.77,4.45,144317,0
+FC.US,D,20081216,000000,4.2,4.83,4.07,4.78,214472,0
+FC.US,D,20081217,000000,4.78,4.86,4.4,4.84,159955,0
+FC.US,D,20081218,000000,4.84,5.39,4.43,4.62,174537,0
+FC.US,D,20081219,000000,4.82,5.03,4.44,5,221710,0
+FC.US,D,20081222,000000,4.95,5.29,4.57,4.86,252200,0
+FC.US,D,20081223,000000,4.81,5.05,4.48,4.79,260600,0
+FC.US,D,20081224,000000,4.85,5.1,4.61,4.77,176825,0
+FC.US,D,20081226,000000,4.79,4.89,4.41,4.55,271911,0
+FC.US,D,20081229,000000,4.62,4.69,3.88,4.24,257514,0
+FC.US,D,20081230,000000,4.25,4.75,4.06,4.66,196400,0
+FC.US,D,20081231,000000,4.69,6.05,4.53,6.05,195457,0
+FC.US,D,20090102,000000,5.95,5.95,5.32,5.36,182366,0
+FC.US,D,20090105,000000,5.35,5.61,5.25,5.38,206570,0
+FC.US,D,20090106,000000,5.48,5.76,5.38,5.65,116745,0
+FC.US,D,20090107,000000,5.66,5.72,5.35,5.38,161050,0
+FC.US,D,20090108,000000,5.43,5.9,5.24,5.9,177000,0
+FC.US,D,20090109,000000,5.68,5.68,5.28,5.36,31100,0
+FC.US,D,20090112,000000,5.12,5.21,4.77,5.21,26790,0
+FC.US,D,20090113,000000,5.17,5.45,5.13,5.45,9000,0
+FC.US,D,20090114,000000,5,5,4.6,4.83,54181,0
+FC.US,D,20090115,000000,4.88,4.89,4.61,4.78,46322,0
+FC.US,D,20090116,000000,4.84,4.84,4.63,4.84,33100,0
+FC.US,D,20090120,000000,5.01,5.04,4.65,4.68,80674,0
+FC.US,D,20090121,000000,4.8,4.82,4.61,4.79,97568,0
+FC.US,D,20090122,000000,4.78,4.85,4.48,4.48,30950,0
+FC.US,D,20090123,000000,4.59,4.59,4.29,4.42,35217,0
+FC.US,D,20090126,000000,4.47,4.84,4.39,4.53,70705,0
+FC.US,D,20090127,000000,4.64,4.8,4.59,4.62,49606,0
+FC.US,D,20090128,000000,4.69,4.69,4.61,4.63,31500,0
+FC.US,D,20090129,000000,4.56,4.7,4.35,4.43,59100,0
+FC.US,D,20090130,000000,4.37,4.44,4.08,4.11,46745,0
+FC.US,D,20090202,000000,4.15,4.15,4.01,4.1,26433,0
+FC.US,D,20090203,000000,4.17,4.17,3.85,4,42155,0
+FC.US,D,20090204,000000,3.98,3.99,3.9,3.91,11300,0
+FC.US,D,20090205,000000,3.99,3.99,3.83,3.88,31618,0
+FC.US,D,20090206,000000,3.83,3.99,3.62,3.95,34259,0
+FC.US,D,20090209,000000,3.95,4,3.92,3.95,24222,0
+FC.US,D,20090210,000000,4,4,3.83,3.95,29889,0
+FC.US,D,20090211,000000,4,4,3.79,3.86,23100,0
+FC.US,D,20090212,000000,3.79,3.93,3.75,3.91,29100,0
+FC.US,D,20090213,000000,3.9,4.09,3.87,3.92,27900,0
+FC.US,D,20090217,000000,3.87,3.87,3.75,3.79,9500,0
+FC.US,D,20090218,000000,3.86,3.93,3.76,3.82,12878,0
+FC.US,D,20090219,000000,3.89,3.92,3.74,3.83,34222,0
+FC.US,D,20090220,000000,3.82,3.84,3.71,3.74,14370,0
+FC.US,D,20090223,000000,3.75,3.87,3.67,3.67,48847,0
+FC.US,D,20090224,000000,3.73,3.73,3.65,3.69,11700,0
+FC.US,D,20090225,000000,3.68,3.74,3.61,3.66,26190,0
+FC.US,D,20090226,000000,3.73,4.28,3.71,4.16,42260,0
+FC.US,D,20090227,000000,4.14,4.61,3.98,4.13,14292,0
+FC.US,D,20090302,000000,4.03,4.13,3.87,3.95,12500,0
+FC.US,D,20090303,000000,3.86,4.02,3.68,3.73,16953,0
+FC.US,D,20090304,000000,3.73,3.85,3.67,3.71,12006,0
+FC.US,D,20090305,000000,3.7,3.79,3.63,3.76,12710,0
+FC.US,D,20090306,000000,3.79,3.8,3.4,3.53,43438,0
+FC.US,D,20090309,000000,3.48,3.55,3.4,3.49,25600,0
+FC.US,D,20090310,000000,3.51,3.68,3.41,3.5,14517,0
+FC.US,D,20090311,000000,3.45,3.45,3.2,3.38,14500,0
+FC.US,D,20090312,000000,3.43,3.54,3.39,3.44,14600,0
+FC.US,D,20090313,000000,3.51,3.51,3.27,3.44,5600,0
+FC.US,D,20090316,000000,3.49,3.64,3.49,3.6,15638,0
+FC.US,D,20090317,000000,3.51,3.93,3.51,3.8,16300,0
+FC.US,D,20090318,000000,3.8,3.88,3.63,3.82,5500,0
+FC.US,D,20090319,000000,3.82,3.87,3.75,3.85,3800,0
+FC.US,D,20090320,000000,3.92,4.28,3.92,4.23,19223,0
+FC.US,D,20090323,000000,4.29,4.44,4.06,4.18,31420,0
+FC.US,D,20090324,000000,4.18,4.37,4.1,4.37,23100,0
+FC.US,D,20090325,000000,4.37,4.47,4.26,4.36,9134,0
+FC.US,D,20090326,000000,4.39,4.43,4.36,4.41,7400,0
+FC.US,D,20090327,000000,4.37,4.41,4.36,4.37,1600,0
+FC.US,D,20090330,000000,4.41,4.48,4.29,4.38,9250,0
+FC.US,D,20090331,000000,4.39,4.5,4.27,4.39,32040,0
+FC.US,D,20090401,000000,4.44,4.44,4.34,4.44,91249,0
+FC.US,D,20090402,000000,4.49,4.5,4.41,4.47,3400,0
+FC.US,D,20090403,000000,4.47,4.7,4.47,4.65,9300,0
+FC.US,D,20090406,000000,4.65,4.72,4.61,4.72,25285,0
+FC.US,D,20090407,000000,4.58,4.67,4.57,4.64,3800,0
+FC.US,D,20090408,000000,4.66,5.01,4.64,4.83,16730,0
+FC.US,D,20090409,000000,4.84,4.85,4.73,4.78,11400,0
+FC.US,D,20090413,000000,4.66,4.66,3.89,4.45,13271,0
+FC.US,D,20090414,000000,4.5,4.5,4.2,4.29,24200,0
+FC.US,D,20090415,000000,4.21,4.22,3.85,4,42700,0
+FC.US,D,20090416,000000,4,4.04,3.95,3.95,15730,0
+FC.US,D,20090417,000000,4,4,3.7,3.8,56370,0
+FC.US,D,20090420,000000,3.79,3.79,3.49,3.54,94150,0
+FC.US,D,20090421,000000,3.54,3.99,3.22,3.7,42173,0
+FC.US,D,20090422,000000,3.6,4.35,3.46,4.23,34800,0
+FC.US,D,20090423,000000,4.31,4.32,4.21,4.27,12300,0
+FC.US,D,20090424,000000,4.37,4.4,4.25,4.31,24104,0
+FC.US,D,20090427,000000,4.31,4.54,4.14,4.28,7500,0
+FC.US,D,20090428,000000,4.22,4.26,4.12,4.12,7400,0
+FC.US,D,20090429,000000,4.16,4.25,4.13,4.13,15000,0
+FC.US,D,20090430,000000,4.17,4.2,4.13,4.2,7920,0
+FC.US,D,20090501,000000,4.19,4.2,4.11,4.12,5500,0
+FC.US,D,20090504,000000,4.16,4.16,4.12,4.15,5828,0
+FC.US,D,20090505,000000,4.18,4.19,4.12,4.17,7950,0
+FC.US,D,20090506,000000,4.17,4.23,4.17,4.18,23800,0
+FC.US,D,20090507,000000,4.2,4.24,4.15,4.17,35400,0
+FC.US,D,20090508,000000,4.17,4.2,4.07,4.17,21182,0
+FC.US,D,20090511,000000,4.2,4.45,4.16,4.42,16144,0
+FC.US,D,20090512,000000,4.31,4.44,4.31,4.33,10500,0
+FC.US,D,20090513,000000,4.38,4.45,4.27,4.39,23700,0
+FC.US,D,20090514,000000,4.35,4.64,4.35,4.6,16700,0
+FC.US,D,20090515,000000,4.52,4.85,4.52,4.65,19474,0
+FC.US,D,20090518,000000,4.64,4.71,4.63,4.7,8860,0
+FC.US,D,20090519,000000,4.64,4.87,4.64,4.87,10315,0
+FC.US,D,20090520,000000,4.85,5.27,4.76,5.27,34601,0
+FC.US,D,20090521,000000,5.2,5.39,5.04,5.15,25015,0
+FC.US,D,20090522,000000,5.29,5.38,5.17,5.38,7968,0
+FC.US,D,20090526,000000,5.43,5.67,5.25,5.67,32409,0
+FC.US,D,20090527,000000,5.65,5.69,5.64,5.65,16022,0
+FC.US,D,20090528,000000,5.57,5.57,5.48,5.52,5623,0
+FC.US,D,20090529,000000,5.47,5.65,5.42,5.65,10217,0
+FC.US,D,20090601,000000,5.6,6,5.55,5.93,53101,0
+FC.US,D,20090602,000000,5.83,5.87,5.73,5.73,4000,0
+FC.US,D,20090603,000000,5.73,5.75,5.67,5.7,16504,0
+FC.US,D,20090604,000000,5.7,5.7,5.6,5.66,4625,0
+FC.US,D,20090605,000000,5.6,5.71,5.56,5.64,13115,0
+FC.US,D,20090608,000000,5.64,5.7,5.59,5.66,12365,0
+FC.US,D,20090609,000000,5.61,5.7,5.58,5.65,4600,0
+FC.US,D,20090610,000000,5.71,5.71,5.61,5.7,17520,0
+FC.US,D,20090611,000000,5.7,6.22,5.66,6,25700,0
+FC.US,D,20090612,000000,5.89,6.09,5.84,6.09,23230,0
+FC.US,D,20090615,000000,6.01,6.01,5.8,5.8,7570,0
+FC.US,D,20090616,000000,5.75,5.89,5.4,5.71,31196,0
+FC.US,D,20090617,000000,5.79,5.93,5.71,5.93,48240,0
+FC.US,D,20090618,000000,5.86,5.86,5.68,5.85,33841,0
+FC.US,D,20090619,000000,5.87,6,5.87,6,21239,0
+FC.US,D,20090622,000000,6,6,5.83,6,36357,0
+FC.US,D,20090623,000000,6.04,6.3,6,6.22,18660,0
+FC.US,D,20090624,000000,6.2,6.24,5.95,6.23,29210,0
+FC.US,D,20090625,000000,6.2,6.39,6.1,6.39,40169,0
+FC.US,D,20090626,000000,6.33,7.24,6.27,7.01,1229206,0
+FC.US,D,20090629,000000,6.94,6.94,6.45,6.73,72578,0
+FC.US,D,20090630,000000,6.75,6.89,6.23,6.23,39828,0
+FC.US,D,20090701,000000,6.32,6.77,6.1,6.69,31514,0
+FC.US,D,20090702,000000,6.67,6.67,5.95,5.95,35572,0
+FC.US,D,20090706,000000,5.98,6.51,5.95,6.07,44138,0
+FC.US,D,20090707,000000,6.07,6.42,6.06,6.25,20599,0
+FC.US,D,20090708,000000,6.25,6.98,6.13,6.62,51499,0
+FC.US,D,20090709,000000,6.74,6.94,6.46,6.68,41589,0
+FC.US,D,20090710,000000,6.15,6.15,5.7,6.06,91811,0
+FC.US,D,20090713,000000,6.02,6.02,5.85,5.92,54139,0
+FC.US,D,20090714,000000,5.92,5.92,5.62,5.73,26519,0
+FC.US,D,20090715,000000,5.73,6.1,5.61,6.08,26727,0
+FC.US,D,20090716,000000,6.09,6.09,5.93,6.05,22900,0
+FC.US,D,20090717,000000,6.05,6.34,5.95,6.29,40650,0
+FC.US,D,20090720,000000,6.3,6.34,6.14,6.21,27633,0
+FC.US,D,20090721,000000,6.23,6.33,6.15,6.32,47306,0
+FC.US,D,20090722,000000,6.28,6.36,6.21,6.36,24838,0
+FC.US,D,20090723,000000,6.34,6.57,6.27,6.55,39396,0
+FC.US,D,20090724,000000,6.53,6.55,6.36,6.49,15816,0
+FC.US,D,20090727,000000,6.47,6.67,6.4,6.59,15723,0
+FC.US,D,20090728,000000,6.59,6.74,6.51,6.63,27951,0
+FC.US,D,20090729,000000,6.63,6.64,6.27,6.3,23857,0
+FC.US,D,20090730,000000,6.35,6.64,6.29,6.53,175574,0
+FC.US,D,20090731,000000,6.53,6.56,6.42,6.49,38287,0
+FC.US,D,20090803,000000,6.54,6.54,6.19,6.26,13288,0
+FC.US,D,20090804,000000,6.26,6.26,6,6.12,14572,0
+FC.US,D,20090805,000000,6.1,6.1,5.98,6,19421,0
+FC.US,D,20090806,000000,6,6,5.66,5.76,18085,0
+FC.US,D,20090807,000000,5.75,5.77,5.65,5.76,36777,0
+FC.US,D,20090810,000000,5.74,5.77,5.64,5.74,24122,0
+FC.US,D,20090811,000000,5.74,5.79,5.63,5.63,9687,0
+FC.US,D,20090812,000000,5.64,5.74,5.64,5.7,15699,0
+FC.US,D,20090813,000000,5.7,5.73,5.67,5.69,7215,0
+FC.US,D,20090814,000000,5.69,5.79,5.56,5.56,22077,0
+FC.US,D,20090817,000000,5.54,5.7,5.3,5.61,14015,0
+FC.US,D,20090818,000000,5.63,5.74,5.47,5.56,35594,0
+FC.US,D,20090819,000000,5.55,5.66,5.45,5.66,18035,0
+FC.US,D,20090820,000000,5.67,5.72,5.48,5.54,15363,0
+FC.US,D,20090821,000000,5.67,5.77,5.58,5.77,39273,0
+FC.US,D,20090824,000000,5.77,5.98,5.77,5.94,11600,0
+FC.US,D,20090825,000000,5.94,6.08,5.77,5.8,11100,0
+FC.US,D,20090826,000000,5.8,5.95,5.8,5.91,18590,0
+FC.US,D,20090827,000000,5.91,5.91,5.72,5.9,22688,0
+FC.US,D,20090828,000000,5.9,5.93,5.81,5.89,16283,0
+FC.US,D,20090831,000000,5.89,5.89,5.54,5.54,31607,0
+FC.US,D,20090901,000000,5.53,5.61,5.46,5.52,38553,0
+FC.US,D,20090902,000000,5.54,5.65,5.45,5.48,15204,0
+FC.US,D,20090903,000000,5.51,5.51,5.45,5.51,7570,0
+FC.US,D,20090904,000000,5.49,5.59,5.4,5.43,11469,0
+FC.US,D,20090908,000000,5.43,5.53,5.41,5.47,23567,0
+FC.US,D,20090909,000000,5.46,5.52,5.4,5.49,15673,0
+FC.US,D,20090910,000000,5.5,5.58,5.4,5.5,26907,0
+FC.US,D,20090911,000000,5.5,5.73,5.5,5.62,12366,0
+FC.US,D,20090914,000000,5.62,5.9,5.58,5.9,37725,0
+FC.US,D,20090915,000000,5.91,6.06,5.84,5.9,12776,0
+FC.US,D,20090916,000000,5.89,5.9,5.47,5.89,6604,0
+FC.US,D,20090917,000000,5.9,5.9,5.78,5.9,24140,0
+FC.US,D,20090918,000000,5.89,6.04,5.57,6.04,87717,0
+FC.US,D,20090921,000000,6,6.03,5.6,5.67,46569,0
+FC.US,D,20090922,000000,5.7,5.86,5.6,5.7,34791,0
+FC.US,D,20090923,000000,5.75,5.83,5.66,5.7,29191,0
+FC.US,D,20090924,000000,5.7,5.83,5.65,5.79,44138,0
+FC.US,D,20090925,000000,5.76,5.86,5.68,5.86,33650,0
+FC.US,D,20090928,000000,5.7,6,5.7,5.89,57584,0
+FC.US,D,20090929,000000,5.9,6,5.64,5.79,61955,0
+FC.US,D,20090930,000000,5.77,6,5.71,5.85,25734,0
+FC.US,D,20091001,000000,5.82,5.82,5.42,5.42,45261,0
+FC.US,D,20091002,000000,5.41,5.61,5.4,5.45,37256,0
+FC.US,D,20091005,000000,5.47,5.64,5.43,5.55,26178,0
+FC.US,D,20091006,000000,5.53,6.04,5.44,5.94,226823,0
+FC.US,D,20091007,000000,5.88,5.95,5.51,5.73,60500,0
+FC.US,D,20091008,000000,5.79,5.79,5.56,5.67,60339,0
+FC.US,D,20091009,000000,5.71,6.26,5.71,5.92,86834,0
+FC.US,D,20091012,000000,6.01,6.12,5.75,6.11,71601,0
+FC.US,D,20091013,000000,6.1,6.12,5.95,6.1,42101,0
+FC.US,D,20091014,000000,6.12,6.44,6.1,6.44,69491,0
+FC.US,D,20091015,000000,6.39,6.39,6.09,6.21,19534,0
+FC.US,D,20091016,000000,6.15,6.23,6.04,6.13,30100,0
+FC.US,D,20091019,000000,6.2,6.2,5.94,5.97,18314,0
+FC.US,D,20091020,000000,5.97,6.06,5.82,5.95,11926,0
+FC.US,D,20091021,000000,5.96,6.11,5.79,5.83,33716,0
+FC.US,D,20091022,000000,5.84,6.01,5.82,6.01,38136,0
+FC.US,D,20091023,000000,6,6,5.74,5.74,34450,0
+FC.US,D,20091026,000000,5.71,5.71,5.51,5.58,24737,0
+FC.US,D,20091027,000000,5.6,5.75,5.57,5.59,25596,0
+FC.US,D,20091028,000000,5.58,5.64,5.39,5.39,22184,0
+FC.US,D,20091029,000000,5.42,5.52,5.2,5.27,46104,0
+FC.US,D,20091030,000000,5.24,5.31,5.2,5.22,34807,0
+FC.US,D,20091102,000000,5.02,5.22,4.76,5.17,54580,0
+FC.US,D,20091103,000000,5.13,5.27,5.02,5.27,39778,0
+FC.US,D,20091104,000000,5.31,5.49,5.17,5.32,27350,0
+FC.US,D,20091105,000000,5.37,5.48,5.32,5.46,29346,0
+FC.US,D,20091106,000000,5.45,5.46,5.3,5.41,29422,0
+FC.US,D,20091109,000000,5.42,5.58,5.31,5.56,42769,0
+FC.US,D,20091110,000000,5.5,5.89,5.5,5.71,70400,0
+FC.US,D,20091111,000000,5.74,5.74,5.55,5.71,40563,0
+FC.US,D,20091112,000000,5.72,5.78,5.6,5.74,38180,0
+FC.US,D,20091113,000000,5.74,5.86,5.64,5.83,46770,0
+FC.US,D,20091116,000000,5.88,5.93,5.75,5.93,55750,0
+FC.US,D,20091117,000000,5.9,6,5.76,5.94,52281,0
+FC.US,D,20091118,000000,5.94,5.97,5.75,5.83,20779,0
+FC.US,D,20091119,000000,5.79,5.82,5.61,5.61,20024,0
+FC.US,D,20091120,000000,5.6,5.64,5.38,5.47,52257,0
+FC.US,D,20091123,000000,5.53,5.79,5.53,5.72,28591,0
+FC.US,D,20091124,000000,5.73,5.79,5.39,5.62,35287,0
+FC.US,D,20091125,000000,5.62,5.78,5.42,5.63,41453,0
+FC.US,D,20091127,000000,5.49,5.59,5.34,5.36,21816,0
+FC.US,D,20091130,000000,5.34,5.51,5.34,5.39,24204,0
+FC.US,D,20091201,000000,5.45,5.71,5.22,5.43,51118,0
+FC.US,D,20091202,000000,5.42,5.74,5.4,5.73,49085,0
+FC.US,D,20091203,000000,5.75,5.79,5.58,5.76,80646,0
+FC.US,D,20091204,000000,5.69,6.12,5.69,6.1,38092,0
+FC.US,D,20091207,000000,6.09,6.24,6,6.23,27140,0
+FC.US,D,20091208,000000,6.2,6.2,5.93,5.97,43789,0
+FC.US,D,20091209,000000,5.97,6,5.8,5.87,11802,0
+FC.US,D,20091210,000000,5.86,6.1,5.67,5.77,29760,0
+FC.US,D,20091211,000000,5.8,6.1,5.7,5.82,23494,0
+FC.US,D,20091214,000000,5.86,5.89,5.63,5.73,25045,0
+FC.US,D,20091215,000000,5.74,6.04,5.68,5.68,38089,0
+FC.US,D,20091216,000000,5.71,5.91,5.71,5.76,34616,0
+FC.US,D,20091217,000000,5.74,5.86,5.48,5.55,36134,0
+FC.US,D,20091218,000000,5.6,6.05,5.3,6.05,121578,0
+FC.US,D,20091221,000000,5.92,6.03,5.69,5.75,34416,0
+FC.US,D,20091222,000000,5.74,5.87,5.66,5.75,54486,0
+FC.US,D,20091223,000000,5.6,5.8,5.49,5.63,76920,0
+FC.US,D,20091224,000000,5.66,5.89,5.6,5.85,20438,0
+FC.US,D,20091228,000000,5.84,6.1,5.73,6.08,68444,0
+FC.US,D,20091229,000000,6.1,6.1,5.91,5.97,42037,0
+FC.US,D,20091230,000000,5.97,6.02,5.84,6.02,26805,0
+FC.US,D,20091231,000000,6.01,6.3,5.97,6.3,51965,0
+FC.US,D,20100104,000000,6.24,6.3,6.2,6.23,51455,0
+FC.US,D,20100105,000000,6.22,6.26,6,6.2,72745,0
+FC.US,D,20100106,000000,6.16,6.19,6.01,6.1,118238,0
+FC.US,D,20100107,000000,6.26,6.38,6.13,6.35,102126,0
+FC.US,D,20100108,000000,6.39,6.39,6.25,6.28,55256,0
+FC.US,D,20100111,000000,6.2,6.32,6.11,6.26,44911,0
+FC.US,D,20100112,000000,6.25,6.27,6.16,6.22,16588,0
+FC.US,D,20100113,000000,6.22,6.23,6.14,6.14,58359,0
+FC.US,D,20100114,000000,6.11,6.22,6.09,6.15,39031,0
+FC.US,D,20100115,000000,6.2,6.21,5.83,5.91,56415,0
+FC.US,D,20100119,000000,5.93,6.05,5.84,5.89,29842,0
+FC.US,D,20100120,000000,5.85,5.87,5.65,5.67,33022,0
+FC.US,D,20100121,000000,5.66,5.75,5.53,5.54,69328,0
+FC.US,D,20100122,000000,5.55,5.62,5.42,5.44,33602,0
+FC.US,D,20100125,000000,5.45,5.49,5.41,5.45,35904,0
+FC.US,D,20100126,000000,5.42,5.48,5.29,5.31,23300,0
+FC.US,D,20100127,000000,5.27,5.44,5.27,5.34,14245,0
+FC.US,D,20100128,000000,5.33,5.38,5.25,5.28,20992,0
+FC.US,D,20100129,000000,5.3,5.3,5.21,5.24,46184,0
+FC.US,D,20100201,000000,5.24,6.23,5.24,6.14,94645,0
+FC.US,D,20100202,000000,6.16,6.16,5.66,5.77,59938,0
+FC.US,D,20100203,000000,5.74,5.77,5.26,5.55,53899,0
+FC.US,D,20100204,000000,5.51,5.65,5.06,5.36,41597,0
+FC.US,D,20100205,000000,5.37,5.7,5.31,5.64,48569,0
+FC.US,D,20100208,000000,5.62,5.65,5.45,5.55,44386,0
+FC.US,D,20100209,000000,5.62,5.62,5.37,5.39,23169,0
+FC.US,D,20100210,000000,5.35,5.38,5.28,5.34,12461,0
+FC.US,D,20100211,000000,5.31,5.71,5.28,5.7,29307,0
+FC.US,D,20100212,000000,5.67,6.15,5.63,6.11,24044,0
+FC.US,D,20100216,000000,6.11,6.11,5.75,5.93,17896,0
+FC.US,D,20100217,000000,5.95,6.03,5.85,6.03,23980,0
+FC.US,D,20100218,000000,6.01,6.09,5.96,6.09,12843,0
+FC.US,D,20100219,000000,6.09,6.13,5.91,5.96,32043,0
+FC.US,D,20100222,000000,5.99,5.99,5.72,5.75,32051,0
+FC.US,D,20100223,000000,5.76,5.88,5.73,5.82,33167,0
+FC.US,D,20100224,000000,5.85,5.94,5.78,5.86,24896,0
+FC.US,D,20100225,000000,5.79,5.9,5.76,5.9,18949,0
+FC.US,D,20100226,000000,5.88,5.9,5.83,5.85,25773,0
+FC.US,D,20100301,000000,5.86,5.89,5.75,5.86,19814,0
+FC.US,D,20100302,000000,5.86,6,5.81,6,22700,0
+FC.US,D,20100303,000000,6,6.15,5.9,6.09,38975,0
+FC.US,D,20100304,000000,6.09,6.1,6.02,6.1,12997,0
+FC.US,D,20100305,000000,6.11,6.19,6.09,6.18,21787,0
+FC.US,D,20100308,000000,6.16,6.2,6.09,6.19,20967,0
+FC.US,D,20100309,000000,6.19,6.19,6.1,6.13,15811,0
+FC.US,D,20100310,000000,6.11,6.11,6.03,6.09,13948,0
+FC.US,D,20100311,000000,6.05,6.13,6.03,6.04,10303,0
+FC.US,D,20100312,000000,6.07,6.07,5.98,5.99,12348,0
+FC.US,D,20100315,000000,6,6.02,5.89,5.96,22004,0
+FC.US,D,20100316,000000,5.99,6.19,5.95,6.15,196150,0
+FC.US,D,20100317,000000,6.14,7.01,6.08,6.74,132174,0
+FC.US,D,20100318,000000,6.7,6.9,6.54,6.85,39412,0
+FC.US,D,20100319,000000,6.9,7.38,6.84,7.21,91065,0
+FC.US,D,20100322,000000,7.07,7.34,6.84,7.34,27954,0
+FC.US,D,20100323,000000,7.37,7.74,7.37,7.72,49113,0
+FC.US,D,20100324,000000,7.71,7.75,7.39,7.39,28860,0
+FC.US,D,20100325,000000,7.43,7.62,7.34,7.38,27665,0
+FC.US,D,20100326,000000,7.39,7.84,7.39,7.79,33825,0
+FC.US,D,20100329,000000,7.9,8,7.83,7.92,43009,0
+FC.US,D,20100330,000000,7.92,7.93,7.81,7.91,45957,0
+FC.US,D,20100331,000000,7.85,7.94,7.84,7.94,33925,0
+FC.US,D,20100401,000000,7.95,7.95,7.74,7.78,47060,0
+FC.US,D,20100405,000000,7.76,7.95,7.69,7.93,48514,0
+FC.US,D,20100406,000000,7.85,8.19,7.23,8.09,108610,0
+FC.US,D,20100407,000000,8,8.06,7.71,7.99,118464,0
+FC.US,D,20100408,000000,7.95,8.1,7.88,8.02,40879,0
+FC.US,D,20100409,000000,7.99,8.11,7.87,8.06,45028,0
+FC.US,D,20100412,000000,8.05,8.05,7.95,8,39797,0
+FC.US,D,20100413,000000,7.85,8.02,7.81,7.92,58299,0
+FC.US,D,20100414,000000,7.92,8.14,7.92,8.08,69087,0
+FC.US,D,20100415,000000,8.05,8.05,7.75,7.86,17490,0
+FC.US,D,20100416,000000,7.87,8.1,7.67,8.06,52796,0
+FC.US,D,20100419,000000,8.05,8.07,7.78,7.97,21436,0
+FC.US,D,20100420,000000,7.85,7.95,7.73,7.95,29429,0
+FC.US,D,20100421,000000,7.93,7.95,7.76,7.9,23359,0
+FC.US,D,20100422,000000,7.81,8.07,7.81,8.07,14290,0
+FC.US,D,20100423,000000,8.05,8.08,7.92,8.04,26060,0
+FC.US,D,20100426,000000,8.01,8.04,7.83,8.02,16976,0
+FC.US,D,20100427,000000,7.7,7.94,7.7,7.75,29466,0
+FC.US,D,20100428,000000,7.68,7.81,7.66,7.74,15679,0
+FC.US,D,20100429,000000,7.77,7.97,7.66,7.95,20064,0
+FC.US,D,20100430,000000,7.92,7.98,7.86,7.88,23813,0
+FC.US,D,20100503,000000,7.88,8.09,7.74,8.09,41829,0
+FC.US,D,20100504,000000,7.98,8.09,7.82,8.02,65377,0
+FC.US,D,20100505,000000,7.96,8.04,7.7,7.98,62947,0
+FC.US,D,20100506,000000,7.95,8.05,7.54,7.65,87177,0
+FC.US,D,20100507,000000,7.62,7.75,7.26,7.33,24883,0
+FC.US,D,20100510,000000,7.68,7.74,7.4,7.5,43773,0
+FC.US,D,20100511,000000,7.44,7.76,7.4,7.63,31974,0
+FC.US,D,20100512,000000,7.66,7.77,7.55,7.74,46321,0
+FC.US,D,20100513,000000,7.7,7.82,7.58,7.71,28606,0
+FC.US,D,20100514,000000,7.65,7.69,7.32,7.63,41224,0
+FC.US,D,20100517,000000,7.68,7.74,7.34,7.7,41207,0
+FC.US,D,20100518,000000,7.83,7.84,7.58,7.65,57572,0
+FC.US,D,20100519,000000,7.62,7.78,7.4,7.53,46550,0
+FC.US,D,20100520,000000,7.39,7.41,7.06,7.1,47165,0
+FC.US,D,20100521,000000,7,7.18,6.81,7.13,49334,0
+FC.US,D,20100524,000000,7.14,7.25,6.86,7.02,34844,0
+FC.US,D,20100525,000000,6.89,6.99,6.76,6.83,47726,0
+FC.US,D,20100526,000000,6.86,7.11,6.86,6.93,25343,0
+FC.US,D,20100527,000000,7.07,7.21,6.91,7.2,42920,0
+FC.US,D,20100528,000000,7.16,7.4,6.77,6.93,330336,0
+FC.US,D,20100601,000000,6.86,7.08,6.81,6.81,35603,0
+FC.US,D,20100602,000000,6.81,7.14,6.72,7.14,67390,0
+FC.US,D,20100603,000000,7.12,7.18,6.96,7.13,55310,0
+FC.US,D,20100604,000000,6.91,7.09,6.62,6.63,47173,0
+FC.US,D,20100607,000000,6.64,6.73,6.42,6.44,36877,0
+FC.US,D,20100608,000000,6.45,6.6,6.32,6.44,43391,0
+FC.US,D,20100609,000000,6.53,6.62,6.29,6.35,51814,0
+FC.US,D,20100610,000000,6.46,6.73,6.34,6.72,62430,0
+FC.US,D,20100611,000000,6.66,6.79,6.57,6.79,39680,0
+FC.US,D,20100614,000000,6.87,7.25,6.73,7.18,87008,0
+FC.US,D,20100615,000000,7.27,7.4,7.03,7.4,81904,0
+FC.US,D,20100616,000000,7.36,7.45,7.25,7.33,34500,0
+FC.US,D,20100617,000000,7.4,7.44,7.04,7.42,44357,0
+FC.US,D,20100618,000000,7.44,7.47,7.24,7.36,41578,0
+FC.US,D,20100621,000000,7.52,7.52,7,7.07,20452,0
+FC.US,D,20100622,000000,7.07,7.07,6.8,6.86,27369,0
+FC.US,D,20100623,000000,6.84,6.84,6.63,6.77,22916,0
+FC.US,D,20100624,000000,6.71,6.91,6.6,6.78,54310,0
+FC.US,D,20100625,000000,6.8,6.97,6.58,6.71,268479,0
+FC.US,D,20100628,000000,6.71,6.95,6.66,6.77,37668,0
+FC.US,D,20100629,000000,6.64,6.75,6.52,6.53,64763,0
+FC.US,D,20100630,000000,6.56,6.59,6.45,6.5,41465,0
+FC.US,D,20100701,000000,6.5,6.71,6.45,6.62,56134,0
+FC.US,D,20100702,000000,6.69,6.7,6.46,6.46,68796,0
+FC.US,D,20100706,000000,6.6,6.65,6.06,6.07,88216,0
+FC.US,D,20100707,000000,6.08,6.16,5.79,5.84,67896,0
+FC.US,D,20100708,000000,5.91,6.1,5.75,5.88,48785,0
+FC.US,D,20100709,000000,5.86,6.08,5.86,6.08,24334,0
+FC.US,D,20100712,000000,6.08,6.3,6.08,6.14,27300,0
+FC.US,D,20100713,000000,6.26,6.51,6.1,6.5,58508,0
+FC.US,D,20100714,000000,6.46,6.7,6.4,6.43,29736,0
+FC.US,D,20100715,000000,6.46,6.6,6.32,6.39,43449,0
+FC.US,D,20100716,000000,6.35,6.35,5.99,6,46176,0
+FC.US,D,20100719,000000,6.04,6.04,5.83,5.95,37840,0
+FC.US,D,20100720,000000,5.86,6.14,5.86,6.12,32751,0
+FC.US,D,20100721,000000,6.18,6.25,5.99,6,51095,0
+FC.US,D,20100722,000000,6,6.09,5.82,6.09,46828,0
+FC.US,D,20100723,000000,6.05,6.3,6.01,6.27,23100,0
+FC.US,D,20100726,000000,6.27,6.27,6.12,6.23,45285,0
+FC.US,D,20100727,000000,6.34,6.38,6.21,6.24,34658,0
+FC.US,D,20100728,000000,6.21,6.34,6.11,6.16,29695,0
+FC.US,D,20100729,000000,6.26,6.35,6.01,6.33,45917,0
+FC.US,D,20100730,000000,6.23,6.29,6.14,6.23,53223,0
+FC.US,D,20100802,000000,6.34,6.35,6.14,6.32,59484,0
+FC.US,D,20100803,000000,6.31,6.52,6.12,6.43,43784,0
+FC.US,D,20100804,000000,6.44,6.58,6.3,6.45,30667,0
+FC.US,D,20100805,000000,6.37,6.43,6.18,6.18,18768,0
+FC.US,D,20100806,000000,6.08,6.26,5.96,6.09,49291,0
+FC.US,D,20100809,000000,6.15,6.25,6.02,6.24,18338,0
+FC.US,D,20100810,000000,6.16,6.35,5.92,6.27,51193,0
+FC.US,D,20100811,000000,6.14,6.28,5.9,5.92,81609,0
+FC.US,D,20100812,000000,5.85,6.07,5.85,5.85,25549,0
+FC.US,D,20100813,000000,5.82,5.82,5.51,5.51,47876,0
+FC.US,D,20100816,000000,5.47,5.82,5.35,5.77,40276,0
+FC.US,D,20100817,000000,5.84,6.12,5.8,6.03,54542,0
+FC.US,D,20100818,000000,6.01,6.43,6.01,6.35,39552,0
+FC.US,D,20100819,000000,6.35,6.47,5.92,6.02,61195,0
+FC.US,D,20100820,000000,5.98,6.01,5.71,5.96,45660,0
+FC.US,D,20100823,000000,6.02,6.1,5.78,5.8,29933,0
+FC.US,D,20100824,000000,5.72,5.84,5.66,5.73,25721,0
+FC.US,D,20100825,000000,5.71,6.03,5.6,6.02,28647,0
+FC.US,D,20100826,000000,6.02,6.42,6.02,6.3,32701,0
+FC.US,D,20100827,000000,6.37,6.93,6.3,6.58,101558,0
+FC.US,D,20100830,000000,6.53,6.69,6.28,6.3,25813,0
+FC.US,D,20100831,000000,6.31,6.32,6.1,6.1,28133,0
+FC.US,D,20100901,000000,6.21,6.48,6.17,6.47,25607,0
+FC.US,D,20100902,000000,6.4,6.46,6.06,6.22,34912,0
+FC.US,D,20100903,000000,6.27,6.4,6.18,6.38,16410,0
+FC.US,D,20100907,000000,6.38,6.44,6.25,6.37,18085,0
+FC.US,D,20100908,000000,6.43,6.74,6.38,6.69,26607,0
+FC.US,D,20100909,000000,6.76,6.83,6.61,6.81,22269,0
+FC.US,D,20100910,000000,6.81,6.85,6.7,6.78,17182,0
+FC.US,D,20100913,000000,6.81,7.08,6.78,7,42101,0
+FC.US,D,20100914,000000,7,7,6.76,6.78,26974,0
+FC.US,D,20100915,000000,6.77,7.81,6.74,7.45,66144,0
+FC.US,D,20100916,000000,7.48,7.71,7.29,7.69,73528,0
+FC.US,D,20100917,000000,7.74,7.74,7.55,7.57,15569,0
+FC.US,D,20100920,000000,7.6,7.94,7.43,7.93,41508,0
+FC.US,D,20100921,000000,7.9,7.95,7.62,7.82,29692,0
+FC.US,D,20100922,000000,7.82,7.82,7.5,7.65,22964,0
+FC.US,D,20100923,000000,7.58,7.65,7.52,7.52,33407,0
+FC.US,D,20100924,000000,7.58,7.82,7.52,7.8,31448,0
+FC.US,D,20100927,000000,7.82,7.82,7.67,7.74,6731,0
+FC.US,D,20100928,000000,7.78,7.87,7.65,7.87,10619,0
+FC.US,D,20100929,000000,7.82,7.84,7.77,7.84,15204,0
+FC.US,D,20100930,000000,7.85,7.95,7.79,7.95,25915,0
+FC.US,D,20101001,000000,8,8,7.85,7.95,26712,0
+FC.US,D,20101004,000000,7.9,7.95,7.58,7.58,27310,0
+FC.US,D,20101005,000000,7.69,7.93,7.6,7.85,44332,0
+FC.US,D,20101006,000000,7.82,7.99,7.8,7.96,21240,0
+FC.US,D,20101007,000000,7.99,7.99,7.73,7.73,33094,0
+FC.US,D,20101008,000000,7.76,7.96,7.56,7.92,18633,0
+FC.US,D,20101011,000000,7.9,7.95,7.85,7.94,14200,0
+FC.US,D,20101012,000000,7.88,7.96,7.84,7.94,8765,0
+FC.US,D,20101013,000000,7.96,7.97,7.86,7.9,30972,0
+FC.US,D,20101014,000000,7.9,8.08,7.86,8.05,25012,0
+FC.US,D,20101015,000000,8.08,8.14,7.94,8.1,17461,0
+FC.US,D,20101018,000000,8.05,8.3,7.86,8.28,30233,0
+FC.US,D,20101019,000000,8.13,8.38,8.12,8.23,25005,0
+FC.US,D,20101020,000000,8.3,8.39,8.22,8.34,13270,0
+FC.US,D,20101021,000000,8.41,8.44,8.28,8.42,17018,0
+FC.US,D,20101022,000000,8.43,8.47,8.4,8.47,6256,0
+FC.US,D,20101025,000000,8.5,8.51,8.42,8.46,19735,0
+FC.US,D,20101026,000000,8.39,8.45,8.28,8.31,10413,0
+FC.US,D,20101027,000000,8.23,8.32,8.07,8.18,12098,0
+FC.US,D,20101028,000000,8.28,8.39,8.23,8.36,6491,0
+FC.US,D,20101029,000000,8.31,8.44,8.31,8.38,11761,0
+FC.US,D,20101101,000000,8.41,8.41,8.18,8.18,15201,0
+FC.US,D,20101102,000000,8.31,8.54,8.31,8.52,39360,0
+FC.US,D,20101103,000000,8.49,8.61,8.43,8.61,14872,0
+FC.US,D,20101104,000000,8.72,9.3,8.65,9.21,65083,0
+FC.US,D,20101105,000000,9.08,9.27,8.85,9.26,33493,0
+FC.US,D,20101108,000000,9.19,9.19,8.6,8.63,56427,0
+FC.US,D,20101109,000000,8.67,8.72,8.44,8.5,26524,0
+FC.US,D,20101110,000000,8.6,8.62,8.33,8.58,116799,0
+FC.US,D,20101111,000000,8.51,8.51,8.12,8.14,22905,0
+FC.US,D,20101112,000000,8.1,8.12,7.87,7.98,52324,0
+FC.US,D,20101115,000000,7.65,8,7.56,7.95,24113,0
+FC.US,D,20101116,000000,7.85,7.85,7.62,7.67,31508,0
+FC.US,D,20101117,000000,7.71,7.77,7.31,7.48,122911,0
+FC.US,D,20101118,000000,7.6,8.01,7.6,7.9,40710,0
+FC.US,D,20101119,000000,7.86,8.01,7.81,7.96,50627,0
+FC.US,D,20101122,000000,7.79,7.99,7.63,7.97,42954,0
+FC.US,D,20101123,000000,7.9,8.09,7.81,8.04,62221,0
+FC.US,D,20101124,000000,8.14,8.22,7.97,8.13,48466,0
+FC.US,D,20101126,000000,7.89,8.06,7.81,8,5971,0
+FC.US,D,20101129,000000,7.92,8.23,7.75,8.2,27069,0
+FC.US,D,20101130,000000,8.08,8.23,7.86,8.03,45988,0
+FC.US,D,20101201,000000,8.21,8.21,8.04,8.18,39774,0
+FC.US,D,20101202,000000,8.21,8.23,8.04,8.07,41276,0
+FC.US,D,20101203,000000,8.04,8.23,7.98,8.23,53283,0
+FC.US,D,20101206,000000,8.17,8.64,8.17,8.55,18103,0
+FC.US,D,20101207,000000,8.66,9.09,8.55,9.05,29379,0
+FC.US,D,20101208,000000,9.09,9.2,8.96,9.13,67214,0
+FC.US,D,20101209,000000,9.24,9.25,9.13,9.21,81888,0
+FC.US,D,20101210,000000,9.2,9.21,8.8,9.1,54520,0
+FC.US,D,20101213,000000,9.09,9.45,9.07,9.45,58948,0
+FC.US,D,20101214,000000,9.43,9.55,9.13,9.49,36830,0
+FC.US,D,20101215,000000,9.18,9.44,9.1,9.33,44279,0
+FC.US,D,20101216,000000,9.34,9.34,9.14,9.24,49745,0
+FC.US,D,20101217,000000,9.24,9.24,9.02,9.21,57014,0
+FC.US,D,20101220,000000,9.18,9.33,9.11,9.27,29618,0
+FC.US,D,20101221,000000,9.34,9.37,9.2,9.33,34818,0
+FC.US,D,20101222,000000,9.39,9.39,9.08,9.28,42529,0
+FC.US,D,20101223,000000,9.24,9.24,8.87,9.04,28050,0
+FC.US,D,20101227,000000,8.97,9.11,8.88,9.02,30957,0
+FC.US,D,20101228,000000,9,9,8.81,8.86,15646,0
+FC.US,D,20101229,000000,8.86,8.91,8.84,8.89,13019,0
+FC.US,D,20101230,000000,8.86,8.87,8.8,8.8,22010,0
+FC.US,D,20101231,000000,8.75,8.75,8.49,8.59,36973,0
+FC.US,D,20110103,000000,8.72,8.81,8.61,8.75,33036,0
+FC.US,D,20110104,000000,8.79,8.79,8.59,8.61,26614,0
+FC.US,D,20110105,000000,8.62,8.77,8.33,8.68,66320,0
+FC.US,D,20110106,000000,8.82,8.91,8.03,8.35,73681,0
+FC.US,D,20110107,000000,8.35,8.35,8.1,8.25,48547,0
+FC.US,D,20110110,000000,8.22,8.37,8.15,8.3,54321,0
+FC.US,D,20110111,000000,8.32,8.4,8.21,8.28,11718,0
+FC.US,D,20110112,000000,8.37,8.61,8.21,8.45,28690,0
+FC.US,D,20110113,000000,8.47,8.49,8.3,8.4,22319,0
+FC.US,D,20110114,000000,8.43,8.46,8.11,8.43,32018,0
+FC.US,D,20110118,000000,8.38,8.55,8.29,8.53,18424,0
+FC.US,D,20110119,000000,8.42,8.47,8.27,8.27,26744,0
+FC.US,D,20110120,000000,8.2,8.28,8.19,8.21,15097,0
+FC.US,D,20110121,000000,8.19,8.28,8.11,8.12,12749,0
+FC.US,D,20110124,000000,8.15,8.25,8.12,8.17,8057,0
+FC.US,D,20110125,000000,8.09,8.35,8.09,8.3,22766,0
+FC.US,D,20110126,000000,8.33,8.54,8.29,8.52,11569,0
+FC.US,D,20110127,000000,8.53,8.53,8.32,8.34,16260,0
+FC.US,D,20110128,000000,8.37,8.37,7.85,7.88,38115,0
+FC.US,D,20110131,000000,7.96,8.03,7.77,7.83,21373,0
+FC.US,D,20110201,000000,7.84,8.45,7.77,8.44,18883,0
+FC.US,D,20110202,000000,8.38,8.4,8.27,8.3,7071,0
+FC.US,D,20110203,000000,8.2,8.28,8.01,8.16,13639,0
+FC.US,D,20110204,000000,8.06,8.06,7.63,7.67,35164,0
+FC.US,D,20110207,000000,7.67,7.76,7.65,7.7,25519,0
+FC.US,D,20110208,000000,7.66,7.9,7.64,7.9,15130,0
+FC.US,D,20110209,000000,7.8,7.89,7.77,7.87,9054,0
+FC.US,D,20110210,000000,7.85,8.05,7.77,7.99,14141,0
+FC.US,D,20110211,000000,7.99,8.31,7.94,8.1,29158,0
+FC.US,D,20110214,000000,8.06,8.26,8.06,8.21,8621,0
+FC.US,D,20110215,000000,8.19,8.22,8.13,8.19,8401,0
+FC.US,D,20110216,000000,8.19,8.27,8.12,8.19,14406,0
+FC.US,D,20110218,000000,8.22,8.33,8.22,8.29,7861,0
+FC.US,D,20110222,000000,8.09,8.23,7.98,8,18897,0
+FC.US,D,20110223,000000,8,8.07,7.62,7.62,21631,0
+FC.US,D,20110224,000000,7.66,7.72,7.26,7.61,60367,0
+FC.US,D,20110225,000000,7.56,8.14,7.53,8.07,27142,0
+FC.US,D,20110228,000000,7.99,8.21,7.99,8.13,9870,0
+FC.US,D,20110301,000000,8.2,8.2,7.84,7.93,41806,0
+FC.US,D,20110302,000000,7.95,8.05,7.9,8.03,37221,0
+FC.US,D,20110303,000000,8.19,8.45,8.04,8.2,85322,0
+FC.US,D,20110304,000000,8.2,8.2,8.09,8.14,15301,0
+FC.US,D,20110307,000000,8.16,8.2,8.04,8.11,25459,0
+FC.US,D,20110308,000000,8.11,8.54,8.11,8.48,20486,0
+FC.US,D,20110309,000000,8.32,8.56,8.22,8.53,13250,0
+FC.US,D,20110310,000000,8.42,8.47,8.13,8.22,48602,0
+FC.US,D,20110311,000000,8.17,8.25,8.02,8.14,50647,0
+FC.US,D,20110314,000000,8.05,8.19,8,8.06,19804,0
+FC.US,D,20110315,000000,7.79,7.84,6.91,7.17,65980,0
+FC.US,D,20110316,000000,7.09,7.24,7.01,7.14,23683,0
+FC.US,D,20110317,000000,7.28,7.28,7,7.08,42227,0
+FC.US,D,20110318,000000,7.1,7.28,7,7.28,88280,0
+FC.US,D,20110321,000000,7.35,7.61,7.25,7.5,50999,0
+FC.US,D,20110322,000000,7.54,7.74,7.44,7.57,14012,0
+FC.US,D,20110323,000000,7.51,7.8,7.42,7.79,23519,0
+FC.US,D,20110324,000000,7.8,7.94,7.8,7.94,25340,0
+FC.US,D,20110325,000000,7.98,8.26,7.94,8.2,19790,0
+FC.US,D,20110328,000000,8.22,8.23,8.1,8.2,10805,0
+FC.US,D,20110329,000000,8.15,8.37,8.12,8.37,19319,0
+FC.US,D,20110330,000000,8.38,8.62,8.38,8.55,18269,0
+FC.US,D,20110331,000000,8.58,8.77,8.57,8.66,32943,0
+FC.US,D,20110401,000000,9.04,9.39,8.79,9.1,70148,0
+FC.US,D,20110404,000000,9.09,9.24,9.04,9.24,22694,0
+FC.US,D,20110405,000000,9.22,9.5,9.2,9.41,33742,0
+FC.US,D,20110406,000000,9.35,9.4,9.15,9.22,31664,0
+FC.US,D,20110407,000000,9.24,9.31,9.08,9.29,21519,0
+FC.US,D,20110408,000000,9.31,9.31,9.05,9.06,17979,0
+FC.US,D,20110411,000000,9,9.03,8.81,8.83,11910,0
+FC.US,D,20110412,000000,8.78,8.83,8.62,8.62,14360,0
+FC.US,D,20110413,000000,8.62,8.62,8.25,8.25,25376,0
+FC.US,D,20110414,000000,8.1,8.77,8.1,8.72,58960,0
+FC.US,D,20110415,000000,8.63,9.15,8.6,9.12,70215,0
+FC.US,D,20110418,000000,8.99,8.99,8.75,8.82,18369,0
+FC.US,D,20110419,000000,8.87,8.95,8.8,8.86,21791,0
+FC.US,D,20110420,000000,9.02,9.02,8.89,9.02,25455,0
+FC.US,D,20110421,000000,9.02,9.12,8.81,8.86,8951,0
+FC.US,D,20110425,000000,8.79,8.81,8.44,8.44,19301,0
+FC.US,D,20110426,000000,8.44,9.08,8.41,9.04,17434,0
+FC.US,D,20110427,000000,9.01,9.12,8.87,9.12,14871,0
+FC.US,D,20110428,000000,9.11,9.13,8.83,9.13,11033,0
+FC.US,D,20110429,000000,9.13,9.25,9.09,9.22,12539,0
+FC.US,D,20110502,000000,9.25,9.25,8.92,8.92,12419,0
+FC.US,D,20110503,000000,8.95,8.95,8.44,8.45,17628,0
+FC.US,D,20110504,000000,8.38,8.38,8.11,8.17,31885,0
+FC.US,D,20110505,000000,8.12,8.33,8.04,8.06,34732,0
+FC.US,D,20110506,000000,8.23,8.3,8.13,8.18,13107,0
+FC.US,D,20110509,000000,8.17,8.17,8,8.04,22939,0
+FC.US,D,20110510,000000,8.17,8.5,8.09,8.47,16394,0
+FC.US,D,20110511,000000,8.38,8.55,8.23,8.23,19043,0
+FC.US,D,20110512,000000,8.2,8.44,7.85,8.41,10760,0
+FC.US,D,20110513,000000,8.37,8.37,8.05,8.19,27572,0
+FC.US,D,20110516,000000,8.09,8.16,7.88,7.88,20879,0
+FC.US,D,20110517,000000,7.83,7.97,7.83,7.92,8478,0
+FC.US,D,20110518,000000,7.92,7.95,7.83,7.94,13218,0
+FC.US,D,20110519,000000,8.01,8.06,7.97,8.02,12172,0
+FC.US,D,20110520,000000,7.98,8.51,7.65,8.33,55496,0
+FC.US,D,20110523,000000,8.12,8.25,8.02,8.2,16406,0
+FC.US,D,20110524,000000,8.21,8.21,8.07,8.11,22913,0
+FC.US,D,20110525,000000,8.04,8.3,8.04,8.29,42692,0
+FC.US,D,20110526,000000,8.21,8.62,8.18,8.62,16519,0
+FC.US,D,20110527,000000,8.66,8.75,8.53,8.73,13763,0
+FC.US,D,20110531,000000,8.83,9.17,8.67,9.14,36723,0
+FC.US,D,20110601,000000,9.24,9.48,8.54,8.57,52559,0
+FC.US,D,20110602,000000,8.68,8.76,8.27,8.75,35757,0
+FC.US,D,20110603,000000,8.54,8.61,8.21,8.23,20363,0
+FC.US,D,20110606,000000,8.25,8.31,8.04,8.05,26542,0
+FC.US,D,20110607,000000,8.16,8.22,7.89,7.91,14432,0
+FC.US,D,20110608,000000,7.9,7.98,7.83,7.91,9788,0
+FC.US,D,20110609,000000,7.99,8.09,7.99,8,5049,0
+FC.US,D,20110610,000000,7.9,7.97,7.66,7.71,13613,0
+FC.US,D,20110613,000000,7.75,7.86,7.63,7.76,17443,0
+FC.US,D,20110614,000000,7.83,7.91,7.73,7.87,19258,0
+FC.US,D,20110615,000000,7.72,7.76,7.56,7.59,22577,0
+FC.US,D,20110616,000000,7.59,7.94,7.59,7.94,17866,0
+FC.US,D,20110617,000000,7.98,8.18,7.98,8.07,40738,0
+FC.US,D,20110620,000000,8.06,8.45,8.04,8.3,19622,0
+FC.US,D,20110621,000000,8.42,8.49,8.36,8.48,15855,0
+FC.US,D,20110622,000000,8.37,8.61,8.21,8.23,12159,0
+FC.US,D,20110623,000000,8.08,8.22,7.85,8.03,26997,0
+FC.US,D,20110624,000000,8.07,8.8,7.95,8.8,296690,0
+FC.US,D,20110627,000000,8.87,9.42,8.77,9.38,122025,0
+FC.US,D,20110628,000000,9.39,9.53,9.37,9.53,57302,0
+FC.US,D,20110629,000000,9.57,9.75,9.22,9.44,44345,0
+FC.US,D,20110630,000000,9.5,9.71,9.46,9.68,57667,0
+FC.US,D,20110701,000000,9.68,9.94,9.16,9.91,40591,0
+FC.US,D,20110705,000000,9.92,10.42,9.68,10.38,84696,0
+FC.US,D,20110706,000000,10.35,10.78,10.29,10.78,35931,0
+FC.US,D,20110707,000000,10.77,11.22,10.62,11.2,54957,0
+FC.US,D,20110708,000000,10.96,11.36,10.91,11.3,36891,0
+FC.US,D,20110711,000000,11.04,11.3,11.02,11.19,94628,0
+FC.US,D,20110712,000000,11.11,11.54,11.11,11.4,41652,0
+FC.US,D,20110713,000000,11.55,11.6,11.42,11.5,46090,0
+FC.US,D,20110714,000000,11.58,11.58,11.28,11.41,27203,0
+FC.US,D,20110715,000000,11.42,11.46,11.33,11.34,33011,0
+FC.US,D,20110718,000000,11.25,11.34,10.88,10.89,47058,0
+FC.US,D,20110719,000000,10.95,11.68,10.91,11.67,43886,0
+FC.US,D,20110720,000000,11.68,11.85,11.18,11.78,45840,0
+FC.US,D,20110721,000000,11.8,12.15,11.7,12.03,44123,0
+FC.US,D,20110722,000000,12.03,12.03,11.8,11.92,17147,0
+FC.US,D,20110725,000000,11.73,11.89,11.45,11.46,26499,0
+FC.US,D,20110726,000000,11.38,11.55,11.1,11.14,61392,0
+FC.US,D,20110727,000000,11.07,11.07,10.5,10.51,45095,0
+FC.US,D,20110728,000000,10.48,10.59,10.24,10.57,49980,0
+FC.US,D,20110729,000000,10.37,11.2,10.37,11.2,77180,0
+FC.US,D,20110801,000000,11.28,11.57,11.2,11.53,33116,0
+FC.US,D,20110802,000000,11.3,11.55,10.77,10.79,35583,0
+FC.US,D,20110803,000000,10.77,11.16,10.54,11.12,47292,0
+FC.US,D,20110804,000000,10.92,11.73,10.76,10.78,51236,0
+FC.US,D,20110805,000000,10.85,11.11,10.47,10.9,66009,0
+FC.US,D,20110808,000000,10.4,11.18,10.02,10.04,152559,0
+FC.US,D,20110809,000000,10.46,10.91,9.79,10.89,75933,0
+FC.US,D,20110810,000000,10.74,10.74,9.13,9.46,82093,0
+FC.US,D,20110811,000000,9.42,10.26,9.42,10.01,43978,0
+FC.US,D,20110812,000000,10.1,10.18,9.64,9.69,18555,0
+FC.US,D,20110815,000000,9.81,9.88,9.44,9.64,22565,0
+FC.US,D,20110816,000000,9.43,9.5,9.1,9.24,64421,0
+FC.US,D,20110817,000000,9.29,9.53,9.1,9.3,24845,0
+FC.US,D,20110818,000000,9.03,9.04,8.45,8.5,75517,0
+FC.US,D,20110819,000000,8.38,8.76,8.11,8.32,41452,0
+FC.US,D,20110822,000000,8.54,8.73,8.27,8.51,39174,0
+FC.US,D,20110823,000000,8.57,9.2,8.52,9.16,45364,0
+FC.US,D,20110824,000000,9.1,9.32,8.74,9.2,35703,0
+FC.US,D,20110825,000000,9.31,9.34,8.78,8.8,29865,0
+FC.US,D,20110826,000000,8.77,9.3,8.6,9.18,32834,0
+FC.US,D,20110829,000000,9.41,9.83,9.24,9.8,50727,0
+FC.US,D,20110830,000000,9.66,9.8,9.25,9.7,16760,0
+FC.US,D,20110831,000000,9.74,9.75,9.31,9.52,40441,0
+FC.US,D,20110901,000000,9.53,9.75,9.3,9.35,87957,0
+FC.US,D,20110902,000000,8.84,8.95,8.32,8.5,35867,0
+FC.US,D,20110906,000000,8.1,8.6,8.06,8.28,58614,0
+FC.US,D,20110907,000000,8.48,9.18,8.34,8.63,62941,0
+FC.US,D,20110908,000000,8.55,8.62,8.06,8.1,57193,0
+FC.US,D,20110909,000000,8.05,8.1,7.37,7.47,69260,0
+FC.US,D,20110912,000000,7.28,7.55,7.05,7.28,39768,0
+FC.US,D,20110913,000000,7.34,7.66,7.21,7.42,76584,0
+FC.US,D,20110914,000000,7.51,7.74,7.26,7.44,79410,0
+FC.US,D,20110915,000000,7.54,7.74,7.31,7.46,34194,0
+FC.US,D,20110916,000000,7.5,7.62,7.35,7.47,64206,0
+FC.US,D,20110919,000000,7.36,7.51,7.31,7.35,30652,0
+FC.US,D,20110920,000000,7.38,7.44,7.09,7.1,25908,0
+FC.US,D,20110921,000000,7.1,7.2,6.75,6.75,46515,0
+FC.US,D,20110922,000000,6.52,6.83,6.25,6.63,55830,0
+FC.US,D,20110923,000000,6.65,7.17,6.65,7.14,33809,0
+FC.US,D,20110926,000000,7.22,7.85,7.22,7.84,42906,0
+FC.US,D,20110927,000000,8.13,8.19,7.72,7.83,40584,0
+FC.US,D,20110928,000000,7.92,7.99,7.51,7.54,33742,0
+FC.US,D,20110929,000000,7.84,7.86,7.36,7.62,20880,0
+FC.US,D,20110930,000000,7.5,7.91,7.5,7.6,44562,0
+FC.US,D,20111003,000000,7.48,7.48,7.01,7.01,37229,0
+FC.US,D,20111004,000000,7,8.44,7,8.34,66944,0
+FC.US,D,20111005,000000,8.3,8.3,7.78,8.23,40845,0
+FC.US,D,20111006,000000,8.12,8.39,8.12,8.34,23693,0
+FC.US,D,20111007,000000,8.32,8.52,7.9,8,33850,0
+FC.US,D,20111010,000000,8.23,8.42,7.72,8.37,52644,0
+FC.US,D,20111011,000000,8.18,8.78,8.13,8.69,28095,0
+FC.US,D,20111012,000000,8.84,9.14,8.63,9.04,51401,0
+FC.US,D,20111013,000000,8.93,9.06,8.85,9.01,18950,0
+FC.US,D,20111014,000000,9.16,9.21,8.98,9.1,26161,0
+FC.US,D,20111017,000000,8.88,9.01,8.74,8.75,22788,0
+FC.US,D,20111018,000000,8.83,9.2,8.44,9.02,33601,0
+FC.US,D,20111019,000000,9,9.1,8.62,8.71,27391,0
+FC.US,D,20111020,000000,8.8,8.83,8.18,8.26,35621,0
+FC.US,D,20111021,000000,8.51,8.75,8.48,8.74,29216,0
+FC.US,D,20111024,000000,8.73,9.12,8.56,9.12,26777,0
+FC.US,D,20111025,000000,8.95,9.15,8.7,8.71,29554,0
+FC.US,D,20111026,000000,9.05,9.3,8.86,9.22,42214,0
+FC.US,D,20111027,000000,9.67,10,9.6,10,63247,0
+FC.US,D,20111028,000000,9.93,9.93,9.79,9.82,22861,0
+FC.US,D,20111031,000000,9.62,9.73,9.35,9.64,48392,0
+FC.US,D,20111101,000000,9.02,9.23,8.92,8.98,29562,0
+FC.US,D,20111102,000000,9.26,9.53,9.15,9.51,16929,0
+FC.US,D,20111103,000000,9.67,9.73,9.32,9.72,38556,0
+FC.US,D,20111104,000000,9.52,9.52,9.31,9.32,11911,0
+FC.US,D,20111107,000000,9.23,9.29,8.93,9.03,24786,0
+FC.US,D,20111108,000000,9.13,9.4,8.99,9.29,21534,0
+FC.US,D,20111109,000000,8.94,9.17,8.86,8.86,44389,0
+FC.US,D,20111110,000000,9.07,9.07,8.62,8.69,13039,0
+FC.US,D,20111111,000000,8.81,9.2,8.78,9.16,17875,0
+FC.US,D,20111114,000000,9.06,9.06,8.28,8.4,36633,0
+FC.US,D,20111115,000000,8.44,9.26,8.41,9.09,36556,0
+FC.US,D,20111116,000000,8.89,9.14,8.82,8.83,28178,0
+FC.US,D,20111117,000000,8.82,9.42,8.8,9.22,28775,0
+FC.US,D,20111118,000000,9.35,9.44,9.29,9.42,19888,0
+FC.US,D,20111121,000000,9.28,9.55,9.19,9.42,23985,0
+FC.US,D,20111122,000000,9.44,9.44,9.2,9.2,9575,0
+FC.US,D,20111123,000000,9.09,9.09,8.44,8.45,27176,0
+FC.US,D,20111125,000000,8.37,8.37,8.16,8.17,14777,0
+FC.US,D,20111128,000000,8.6,8.85,8.22,8.47,32782,0
+FC.US,D,20111129,000000,8.44,8.44,8.18,8.2,12045,0
+FC.US,D,20111130,000000,8.73,9.37,8.67,9.37,55866,0
+FC.US,D,20111201,000000,9.25,9.49,9.11,9.27,27203,0
+FC.US,D,20111202,000000,9.51,9.51,9.31,9.4,10606,0
+FC.US,D,20111205,000000,9.58,9.86,9.44,9.82,26604,0
+FC.US,D,20111206,000000,9.83,9.89,9.68,9.79,27543,0
+FC.US,D,20111207,000000,9.7,9.92,9.63,9.85,18362,0
+FC.US,D,20111208,000000,9.69,9.69,9.13,9.16,21435,0
+FC.US,D,20111209,000000,9.28,9.61,9.11,9.4,71206,0
+FC.US,D,20111212,000000,9.12,9.26,8.63,8.81,44517,0
+FC.US,D,20111213,000000,8.92,8.98,8.48,8.55,20544,0
+FC.US,D,20111214,000000,8.42,9.2,8.36,9.17,40673,0
+FC.US,D,20111215,000000,9.37,9.57,9.28,9.46,26729,0
+FC.US,D,20111216,000000,9.51,9.75,9.43,9.75,51688,0
+FC.US,D,20111219,000000,9.86,9.94,9.21,9.28,24775,0
+FC.US,D,20111220,000000,9.58,9.6,9.36,9.5,29479,0
+FC.US,D,20111221,000000,9.46,9.46,8.88,9,27345,0
+FC.US,D,20111222,000000,9.09,9.22,8.93,9.22,18313,0
+FC.US,D,20111223,000000,9.21,9.21,9.05,9.09,6708,0
+FC.US,D,20111227,000000,9.08,9.08,8.75,8.89,10750,0
+FC.US,D,20111228,000000,8.81,8.83,8.52,8.54,10269,0
+FC.US,D,20111229,000000,8.61,8.62,8.42,8.48,18756,0
+FC.US,D,20111230,000000,8.43,8.75,8.34,8.47,45776,0
+FC.US,D,20120103,000000,8.72,8.88,8.47,8.78,41817,0
+FC.US,D,20120104,000000,8.65,8.82,8.6,8.69,12839,0
+FC.US,D,20120105,000000,8.59,8.85,8.52,8.8,24764,0
+FC.US,D,20120106,000000,8.85,8.94,8.72,8.72,43477,0
+FC.US,D,20120109,000000,8.65,8.68,8.14,8.24,45202,0
+FC.US,D,20120110,000000,8.34,8.34,8.02,8.16,31221,0
+FC.US,D,20120111,000000,8.07,8.25,8.05,8.23,24109,0
+FC.US,D,20120112,000000,8.23,8.26,8.18,8.25,70778,0
+FC.US,D,20120113,000000,8.18,8.25,8.11,8.18,16209,0
+FC.US,D,20120117,000000,8.25,8.27,8.17,8.24,21389,0
+FC.US,D,20120118,000000,8.24,8.26,8.17,8.25,25391,0
+FC.US,D,20120119,000000,8.25,8.38,8.23,8.34,14771,0
+FC.US,D,20120120,000000,8.33,8.75,8.32,8.67,20449,0
+FC.US,D,20120123,000000,8.64,8.7,8.41,8.63,9545,0
+FC.US,D,20120124,000000,8.58,9.2,8.53,9.11,19922,0
+FC.US,D,20120125,000000,9.06,9.45,9,9.45,24409,0
+FC.US,D,20120126,000000,9.39,9.45,9.27,9.3,23409,0
+FC.US,D,20120127,000000,9.23,9.4,9.03,9.39,17765,0
+FC.US,D,20120130,000000,9.31,9.31,9.18,9.28,13414,0
+FC.US,D,20120131,000000,9.34,9.43,8.58,8.8,39250,0
+FC.US,D,20120201,000000,8.93,9.44,8.81,9.42,29348,0
+FC.US,D,20120202,000000,9.42,9.75,9.35,9.64,11983,0
+FC.US,D,20120203,000000,9.97,9.97,9.78,9.9,31237,0
+FC.US,D,20120206,000000,9.77,9.85,9.45,9.64,12407,0
+FC.US,D,20120207,000000,9.58,9.82,9.58,9.81,34847,0
+FC.US,D,20120208,000000,9.78,9.86,9.55,9.82,11842,0
+FC.US,D,20120209,000000,9.82,9.82,9.47,9.53,15604,0
+FC.US,D,20120210,000000,9.41,9.55,9.41,9.44,6047,0
+FC.US,D,20120213,000000,9.62,9.7,9.57,9.64,6600,0
+FC.US,D,20120214,000000,9.5,9.61,9.35,9.51,8627,0
+FC.US,D,20120215,000000,9.67,9.67,8.95,9.08,17087,0
+FC.US,D,20120216,000000,9.07,9.18,9.06,9.13,17307,0
+FC.US,D,20120217,000000,9.11,9.17,8.88,8.94,25367,0
+FC.US,D,20120221,000000,8.93,8.93,8.69,8.72,22994,0
+FC.US,D,20120222,000000,8.73,9.03,8.73,8.86,23859,0
+FC.US,D,20120223,000000,8.89,9.05,8.89,9.01,25683,0
+FC.US,D,20120224,000000,8.98,9.36,8.91,9.16,27956,0
+FC.US,D,20120227,000000,9.16,9.29,9.08,9.14,11737,0
+FC.US,D,20120228,000000,9.18,9.25,9.18,9.2,10085,0
+FC.US,D,20120229,000000,9.2,9.5,8.8,8.8,32241,0
+FC.US,D,20120301,000000,8.86,8.91,8.77,8.78,13978,0
+FC.US,D,20120302,000000,8.77,8.83,8.07,8.16,35033,0
+FC.US,D,20120305,000000,8.17,8.35,8.13,8.27,7989,0
+FC.US,D,20120306,000000,8.13,8.33,8.07,8.27,29265,0
+FC.US,D,20120307,000000,8.27,8.7,8.27,8.66,17211,0
+FC.US,D,20120308,000000,8.7,8.99,8.7,8.99,19002,0
+FC.US,D,20120309,000000,8.94,9.47,8.88,9.15,27644,0
+FC.US,D,20120312,000000,9.08,9.14,9.02,9.06,6851,0
+FC.US,D,20120313,000000,9.2,9.25,9.04,9.25,21245,0
+FC.US,D,20120314,000000,9.19,9.19,8.87,9,11336,0
+FC.US,D,20120315,000000,8.96,8.97,8.61,8.9,14838,0
+FC.US,D,20120316,000000,8.95,8.98,8.78,8.8,36813,0
+FC.US,D,20120319,000000,8.85,8.99,8.81,8.97,9281,0
+FC.US,D,20120320,000000,8.89,8.97,8.83,8.86,17713,0
+FC.US,D,20120321,000000,8.91,8.94,8.81,8.83,26015,0
+FC.US,D,20120322,000000,8.74,8.84,8.39,8.69,16479,0
+FC.US,D,20120323,000000,8.66,9.05,8.6,9.04,15205,0
+FC.US,D,20120326,000000,9.28,9.85,9.18,9.77,32961,0
+FC.US,D,20120327,000000,9.74,9.77,9.55,9.56,18646,0
+FC.US,D,20120328,000000,9.61,9.61,9.25,9.31,12763,0
+FC.US,D,20120329,000000,9.23,9.5,9.23,9.45,23793,0
+FC.US,D,20120330,000000,9.7,9.7,9.4,9.41,27704,0
+FC.US,D,20120402,000000,9.42,9.58,9.35,9.48,22088,0
+FC.US,D,20120403,000000,9.42,9.42,9.08,9.15,19796,0
+FC.US,D,20120404,000000,9,9.07,8.95,8.96,40440,0
+FC.US,D,20120405,000000,8.97,9.03,8.95,9,7500,0
+FC.US,D,20120409,000000,8.88,8.88,8.64,8.68,25180,0
+FC.US,D,20120410,000000,8.71,8.71,8.45,8.55,32655,0
+FC.US,D,20120411,000000,8.64,9.85,8.5,8.6,32042,0
+FC.US,D,20120412,000000,8.63,8.95,8.63,8.83,12443,0
+FC.US,D,20120413,000000,8.75,8.81,8.6,8.6,13132,0
+FC.US,D,20120416,000000,8.68,8.8,8.65,8.76,14333,0
+FC.US,D,20120417,000000,8.89,9.02,8.88,8.97,65783,0
+FC.US,D,20120418,000000,8.88,9.05,8.88,9.01,9992,0
+FC.US,D,20120419,000000,8.98,9.36,8.98,9.04,54494,0
+FC.US,D,20120420,000000,9.29,9.4,9.19,9.25,26226,0
+FC.US,D,20120423,000000,9.04,9.18,9.04,9.1,27337,0
+FC.US,D,20120424,000000,9.1,9.36,9.1,9.3,11343,0
+FC.US,D,20120425,000000,9.4,9.4,9.2,9.31,31316,0
+FC.US,D,20120426,000000,9.24,9.32,9.24,9.26,7280,0
+FC.US,D,20120427,000000,9.41,9.59,9.36,9.59,25151,0
+FC.US,D,20120430,000000,9.53,9.53,9.29,9.29,25371,0
+FC.US,D,20120501,000000,9.32,9.37,8.71,8.9,152630,0
+FC.US,D,20120502,000000,8.9,8.97,8.9,8.96,26633,0
+FC.US,D,20120503,000000,8.98,9.01,8.9,8.97,16843,0
+FC.US,D,20120504,000000,8.92,8.97,8.83,8.94,24690,0
+FC.US,D,20120507,000000,8.91,9.01,8.8,8.91,12175,0
+FC.US,D,20120508,000000,8.89,9.44,8.85,9.41,19444,0
+FC.US,D,20120509,000000,9.45,9.45,9.11,9.15,12756,0
+FC.US,D,20120510,000000,9.26,9.36,9.04,9.28,9567,0
+FC.US,D,20120511,000000,9.19,9.44,9.14,9.42,26562,0
+FC.US,D,20120514,000000,9.27,9.35,9.23,9.29,12366,0
+FC.US,D,20120515,000000,9.25,9.35,9.25,9.29,21589,0
+FC.US,D,20120516,000000,9.39,9.46,9.35,9.37,23727,0
+FC.US,D,20120517,000000,9.33,9.43,9.16,9.36,36470,0
+FC.US,D,20120518,000000,9.32,9.6,9.07,9.36,49319,0
+FC.US,D,20120521,000000,9.37,9.54,9.28,9.42,25903,0
+FC.US,D,20120522,000000,9.46,9.48,9.31,9.37,37051,0
+FC.US,D,20120523,000000,9.32,9.41,9.26,9.34,29223,0
+FC.US,D,20120524,000000,9.42,9.47,9.25,9.31,21412,0
+FC.US,D,20120525,000000,9.31,9.34,9.2,9.23,20664,0
+FC.US,D,20120529,000000,9.3,9.33,9.23,9.27,46716,0
+FC.US,D,20120530,000000,9.12,9.45,9.12,9.22,57926,0
+FC.US,D,20120531,000000,9.22,9.3,9.15,9.23,50133,0
+FC.US,D,20120601,000000,9.04,9.23,8.92,8.97,39354,0
+FC.US,D,20120604,000000,9.05,9.24,9.03,9.07,32657,0
+FC.US,D,20120605,000000,9.05,9.21,9,9.09,31157,0
+FC.US,D,20120606,000000,9,9.26,9,9.25,29112,0
+FC.US,D,20120607,000000,9.3,9.54,9.3,9.33,53544,0
+FC.US,D,20120608,000000,9.26,9.32,9.22,9.26,13564,0
+FC.US,D,20120611,000000,9.29,9.31,9.01,9.01,25459,0
+FC.US,D,20120612,000000,9.12,9.29,9.1,9.24,20423,0
+FC.US,D,20120613,000000,9.27,9.36,9.15,9.18,19046,0
+FC.US,D,20120614,000000,9.17,9.22,9.07,9.2,20892,0
+FC.US,D,20120615,000000,9.01,9.29,9.01,9.19,66505,0
+FC.US,D,20120618,000000,9.08,9.27,9.08,9.22,33840,0
+FC.US,D,20120619,000000,9.23,9.79,9.11,9.67,37816,0
+FC.US,D,20120620,000000,9.63,9.85,9.62,9.74,17386,0
+FC.US,D,20120621,000000,9.76,9.8,9.21,9.25,26013,0
+FC.US,D,20120622,000000,9.3,9.5,9.29,9.5,387438,0
+FC.US,D,20120625,000000,9.39,9.71,9.39,9.57,84019,0
+FC.US,D,20120626,000000,9.62,9.66,9.49,9.55,56007,0
+FC.US,D,20120627,000000,9.67,9.67,9.58,9.64,138136,0
+FC.US,D,20120628,000000,9.5,9.8,9.48,9.77,18113,0
+FC.US,D,20120629,000000,9.85,10.46,9.7,10.24,63085,0
+FC.US,D,20120702,000000,10.23,10.39,10,10.39,35643,0
+FC.US,D,20120703,000000,10.34,10.55,10.09,10.47,31226,0
+FC.US,D,20120705,000000,10.42,10.53,10.25,10.45,24445,0
+FC.US,D,20120706,000000,10.32,10.58,10.14,10.19,12238,0
+FC.US,D,20120709,000000,10.15,10.24,10.04,10.19,5768,0
+FC.US,D,20120710,000000,10.32,10.32,9.85,9.93,14283,0
+FC.US,D,20120711,000000,9.93,10.14,9.73,9.99,15225,0
+FC.US,D,20120712,000000,9.87,10.1,9.81,9.98,23000,0
+FC.US,D,20120713,000000,9.99,10.12,9.97,10.04,26153,0
+FC.US,D,20120716,000000,10.04,10.04,9.69,9.81,10700,0
+FC.US,D,20120717,000000,9.92,9.92,9.6,9.6,29325,0
+FC.US,D,20120718,000000,9.63,9.73,9.6,9.67,41950,0
+FC.US,D,20120719,000000,9.71,9.71,9.55,9.55,31679,0
+FC.US,D,20120720,000000,9.5,9.5,9.08,9.12,63370,0
+FC.US,D,20120723,000000,9,9.25,9,9.03,42327,0
+FC.US,D,20120724,000000,9.1,9.36,9.1,9.21,70835,0
+FC.US,D,20120725,000000,9.31,9.41,9.24,9.35,29105,0
+FC.US,D,20120726,000000,9.53,9.67,9.25,9.61,23337,0
+FC.US,D,20120727,000000,9.7,10.37,9.61,10.27,22555,0
+FC.US,D,20120730,000000,10.24,10.28,10.06,10.23,37216,0
+FC.US,D,20120731,000000,10.14,10.41,10.04,10.41,60319,0
+FC.US,D,20120801,000000,10.46,10.47,10.22,10.35,34591,0
+FC.US,D,20120802,000000,10.29,10.47,10.02,10.42,15757,0
+FC.US,D,20120803,000000,10.48,10.78,10.43,10.71,28057,0
+FC.US,D,20120806,000000,10.69,10.69,10.55,10.6,18982,0
+FC.US,D,20120807,000000,10.46,10.55,10.43,10.46,19578,0
+FC.US,D,20120808,000000,10.42,10.79,10.42,10.53,18212,0
+FC.US,D,20120809,000000,10.66,10.66,10.44,10.55,13066,0
+FC.US,D,20120810,000000,10.55,10.69,10.43,10.49,12675,0
+FC.US,D,20120813,000000,10.46,10.63,10.41,10.49,9940,0
+FC.US,D,20120814,000000,10.52,10.7,10.25,10.33,16381,0
+FC.US,D,20120815,000000,10.33,10.49,10.25,10.42,27067,0
+FC.US,D,20120816,000000,10.37,10.45,10.25,10.44,30925,0
+FC.US,D,20120817,000000,10.39,10.63,10.39,10.62,23190,0
+FC.US,D,20120820,000000,10.63,10.67,10.36,10.55,17933,0
+FC.US,D,20120821,000000,10.54,10.63,10.48,10.6,18036,0
+FC.US,D,20120822,000000,10.54,10.59,10.48,10.55,9120,0
+FC.US,D,20120823,000000,10.51,10.58,10.25,10.26,24318,0
+FC.US,D,20120824,000000,10.21,10.54,10.21,10.48,12810,0
+FC.US,D,20120827,000000,10.49,10.5,10.35,10.47,13539,0
+FC.US,D,20120828,000000,10.48,10.48,10.08,10.4,116569,0
+FC.US,D,20120829,000000,10.4,10.5,10.4,10.49,24445,0
+FC.US,D,20120830,000000,10.37,10.44,10.29,10.35,5237,0
+FC.US,D,20120831,000000,10.49,10.54,10.28,10.35,24309,0
+FC.US,D,20120904,000000,10.4,10.51,10.34,10.49,25231,0
+FC.US,D,20120905,000000,10.45,10.55,10.44,10.48,40964,0
+FC.US,D,20120906,000000,10.5,10.93,10.5,10.85,52127,0
+FC.US,D,20120907,000000,10.94,11.13,10.92,11.08,17597,0
+FC.US,D,20120910,000000,11.08,11.1,10.93,11.06,41001,0
+FC.US,D,20120911,000000,11.05,11.71,11.05,11.45,31184,0
+FC.US,D,20120912,000000,11.5,11.51,11.14,11.32,15994,0
+FC.US,D,20120913,000000,11.3,11.92,11.3,11.72,31772,0
+FC.US,D,20120914,000000,11.8,11.96,11.74,11.88,44248,0
+FC.US,D,20120917,000000,13.88,13.88,11.71,12.02,25500,0
+FC.US,D,20120918,000000,11.97,12.29,11.81,12.24,20506,0
+FC.US,D,20120919,000000,12.31,12.31,12.09,12.13,15495,0
+FC.US,D,20120920,000000,12.09,12.09,11.63,11.75,14476,0
+FC.US,D,20120921,000000,11.92,12.5,11.72,12.34,73065,0
+FC.US,D,20120924,000000,12.26,12.49,12.18,12.44,24136,0
+FC.US,D,20120925,000000,12.5,12.61,11.93,12,37318,0
+FC.US,D,20120926,000000,12.03,12.1,11.96,12.05,11603,0
+FC.US,D,20120927,000000,12.11,12.11,11.95,12.04,15036,0
+FC.US,D,20120928,000000,11.96,12.06,11.94,12,15600,0
+FC.US,D,20121001,000000,12.1,12.25,11.94,12.21,15500,0
+FC.US,D,20121002,000000,12.3,12.32,12.22,12.27,11956,0
+FC.US,D,20121003,000000,12.26,12.26,11.99,12.02,9244,0
+FC.US,D,20121004,000000,12.06,12.15,11.94,12.04,40964,0
+FC.US,D,20121005,000000,12.12,12.12,11.8,11.89,21009,0
+FC.US,D,20121008,000000,11.8,11.9,11.62,11.64,5570,0
+FC.US,D,20121009,000000,11.56,11.57,11.2,11.21,25077,0
+FC.US,D,20121010,000000,11.17,11.65,11.17,11.65,7579,0
+FC.US,D,20121011,000000,11.71,11.71,11.43,11.68,36089,0
+FC.US,D,20121012,000000,11.56,11.67,11.43,11.5,22896,0
+FC.US,D,20121015,000000,11.47,11.61,11.3,11.42,25336,0
+FC.US,D,20121016,000000,11.5,11.53,11.43,11.47,12155,0
+FC.US,D,20121017,000000,11.51,11.72,11.43,11.49,5600,0
+FC.US,D,20121018,000000,11.52,11.54,11.44,11.44,5770,0
+FC.US,D,20121019,000000,11.33,11.42,11,11.01,18933,0
+FC.US,D,20121022,000000,11.02,11.14,11.02,11.06,10403,0
+FC.US,D,20121023,000000,10.97,11.08,10.87,11.04,10222,0
+FC.US,D,20121024,000000,11.11,11.3,11,11.25,6759,0
+FC.US,D,20121025,000000,11.36,12.25,11.36,12.24,33953,0
+FC.US,D,20121026,000000,12.2,12.2,12,12.08,9621,0
+FC.US,D,20121031,000000,12.04,12.09,11.89,12.02,20410,0
+FC.US,D,20121101,000000,12.17,12.75,12.17,12.69,53889,0
+FC.US,D,20121102,000000,12.7,12.7,12.35,12.43,25156,0
+FC.US,D,20121105,000000,12.4,12.57,12.23,12.28,12718,0
+FC.US,D,20121106,000000,12.24,12.35,12.12,12.33,13733,0
+FC.US,D,20121107,000000,12.21,12.32,11.91,11.92,26213,0
+FC.US,D,20121108,000000,11.98,12.11,11.79,11.79,21315,0
+FC.US,D,20121109,000000,12.03,13,12.03,12.97,28639,0
+FC.US,D,20121112,000000,13,13,12.7,12.75,14364,0
+FC.US,D,20121113,000000,12.71,12.81,12.44,12.49,24070,0
+FC.US,D,20121114,000000,12.55,12.72,11.82,11.99,24451,0
+FC.US,D,20121115,000000,12.01,12.07,11.46,11.61,15554,0
+FC.US,D,20121116,000000,11.47,11.69,11.31,11.46,26000,0
+FC.US,D,20121119,000000,11.66,12.49,11.66,12.43,36814,0
+FC.US,D,20121120,000000,12.36,12.65,12.26,12.6,9853,0
+FC.US,D,20121121,000000,12.69,12.71,12.22,12.71,2808,0
+FC.US,D,20121123,000000,12.78,12.89,12.67,12.84,8085,0
+FC.US,D,20121126,000000,12.67,12.7,12.33,12.65,13539,0
+FC.US,D,20121127,000000,12.6,12.63,12.27,12.42,11972,0
+FC.US,D,20121128,000000,12.33,12.56,12.33,12.52,4199,0
+FC.US,D,20121129,000000,12.48,12.89,12.12,12.89,22140,0
+FC.US,D,20121130,000000,12.93,12.93,12.33,12.33,18479,0
+FC.US,D,20121203,000000,12.47,12.5,12.22,12.45,28317,0
+FC.US,D,20121204,000000,12.5,12.61,12.42,12.47,6075,0
+FC.US,D,20121205,000000,12.57,12.67,12.18,12.19,12201,0
+FC.US,D,20121206,000000,12.15,12.46,12.15,12.27,5164,0
+FC.US,D,20121207,000000,12.43,12.44,11.97,12.05,46654,0
+FC.US,D,20121210,000000,12.12,12.12,11.92,12,16293,0
+FC.US,D,20121211,000000,12.12,12.45,12.12,12.38,34316,0
+FC.US,D,20121212,000000,12.29,12.33,11.85,11.95,21774,0
+FC.US,D,20121213,000000,11.81,12.04,11.81,11.95,29018,0
+FC.US,D,20121214,000000,11.88,12,11.86,11.95,25511,0
+FC.US,D,20121217,000000,12,12,11.74,11.87,44401,0
+FC.US,D,20121218,000000,11.92,11.96,11.81,11.94,21936,0
+FC.US,D,20121219,000000,11.91,11.95,11.73,11.87,50900,0
+FC.US,D,20121220,000000,11.89,12.2,11.75,12.2,159670,0
+FC.US,D,20121221,000000,12.11,12.79,12.11,12.59,76822,0
+FC.US,D,20121224,000000,12.5,12.5,12.35,12.37,4509,0
+FC.US,D,20121226,000000,12.35,12.51,12.33,12.4,10202,0
+FC.US,D,20121227,000000,12.35,12.35,12.11,12.17,16800,0
+FC.US,D,20121228,000000,12.13,12.41,12.13,12.26,7682,0
+FC.US,D,20121231,000000,12.31,13,11.99,12.9,28549,0
+FC.US,D,20130102,000000,13.27,13.27,12.78,13.06,62518,0
+FC.US,D,20130103,000000,13.13,13.16,12.85,12.99,45520,0
+FC.US,D,20130104,000000,13.23,13.25,12.98,13.18,38711,0
+FC.US,D,20130107,000000,13.06,13.19,12.98,13.1,21829,0
+FC.US,D,20130108,000000,13.12,13.2,13.01,13.15,13007,0
+FC.US,D,20130109,000000,13.17,13.17,13.02,13.1,24928,0
+FC.US,D,20130110,000000,13.1,13.1,12.53,13.04,46876,0
+FC.US,D,20130111,000000,13.08,13.1,13,13.07,12889,0
+FC.US,D,20130114,000000,12.99,13.04,12.56,12.67,18301,0
+FC.US,D,20130115,000000,12.6,12.89,12.6,12.85,20100,0
+FC.US,D,20130116,000000,12.83,12.83,12.61,12.69,6765,0
+FC.US,D,20130117,000000,12.72,12.87,12.61,12.85,17821,0
+FC.US,D,20130118,000000,12.82,13,12.75,12.94,19939,0
+FC.US,D,20130122,000000,12.91,13,12.85,12.94,14548,0
+FC.US,D,20130123,000000,12.95,13.24,12.91,13.15,23100,0
+FC.US,D,20130124,000000,13.13,13.24,12.68,13.06,26620,0
+FC.US,D,20130125,000000,13.16,13.25,12.97,13.04,20228,0
+FC.US,D,20130128,000000,13.03,13.5,13.01,13.43,31632,0
+FC.US,D,20130129,000000,13.45,13.79,13.45,13.79,25814,0
+FC.US,D,20130130,000000,13.73,13.97,13.56,13.86,14474,0
+FC.US,D,20130131,000000,13.84,13.94,13.72,13.88,19599,0
+FC.US,D,20130201,000000,13.94,14.17,13.84,14.08,39340,0
+FC.US,D,20130204,000000,13.99,14.18,13.99,14.15,43557,0
+FC.US,D,20130205,000000,14.2,14.28,14.13,14.26,26821,0
+FC.US,D,20130206,000000,14.15,14.18,13.81,14.08,16921,0
+FC.US,D,20130207,000000,14.05,14.13,13.95,14.07,10886,0
+FC.US,D,20130208,000000,14.12,14.12,13.9,14.1,28832,0
+FC.US,D,20130211,000000,14.08,14.08,13.91,13.99,4866,0
+FC.US,D,20130212,000000,13.98,14.2,13.69,14.14,34727,0
+FC.US,D,20130213,000000,14.2,14.2,14.05,14.15,10905,0
+FC.US,D,20130214,000000,14.06,14.5,13.96,14.49,19125,0
+FC.US,D,20130215,000000,14.5,14.5,14.28,14.45,18424,0
+FC.US,D,20130219,000000,14.4,14.45,13.96,14.12,20150,0
+FC.US,D,20130220,000000,14.14,14.24,13.73,13.74,19494,0
+FC.US,D,20130221,000000,13.7,13.9,13.6,13.7,16334,0
+FC.US,D,20130222,000000,13.82,13.82,13.44,13.68,13127,0
+FC.US,D,20130225,000000,13.76,13.76,13.28,13.3,18181,0
+FC.US,D,20130226,000000,13.34,13.43,13.25,13.34,51270,0
+FC.US,D,20130227,000000,13.34,13.79,13.34,13.63,11879,0
+FC.US,D,20130228,000000,13.63,13.89,13.63,13.82,9294,0
+FC.US,D,20130301,000000,13.52,14.1,13.42,13.91,17319,0
+FC.US,D,20130304,000000,13.91,14.09,13.77,14.07,14502,0
+FC.US,D,20130305,000000,14.13,14.2,13.95,14.18,17700,0
+FC.US,D,20130306,000000,14.34,14.34,14.1,14.2,7446,0
+FC.US,D,20130307,000000,14.25,14.25,13.96,14,46503,0
+FC.US,D,20130308,000000,14.2,14.2,13.87,13.9,35260,0
+FC.US,D,20130311,000000,13.79,13.88,13.65,13.72,14765,0
+FC.US,D,20130312,000000,13.72,13.94,13.71,13.81,13948,0
+FC.US,D,20130313,000000,13.81,13.82,13.7,13.81,19400,0
+FC.US,D,20130314,000000,13.87,14.1,13.79,14.05,15638,0
+FC.US,D,20130315,000000,14.06,14.23,14,14.14,83618,0
+FC.US,D,20130318,000000,13.89,14.33,13.66,14.2,23117,0
+FC.US,D,20130319,000000,14.25,14.36,14.02,14.27,18391,0
+FC.US,D,20130320,000000,14.33,14.33,13.95,14.29,18309,0
+FC.US,D,20130321,000000,14.21,14.21,13.75,14,21473,0
+FC.US,D,20130322,000000,14.02,14.02,13.8,13.94,8362,0
+FC.US,D,20130325,000000,14.03,14.16,13.9,14.07,17327,0
+FC.US,D,20130326,000000,14.17,14.5,13.96,14.46,16330,0
+FC.US,D,20130327,000000,14.29,14.4,14.2,14.37,8333,0
+FC.US,D,20130328,000000,14.37,14.6,14.27,14.53,57058,0
+FC.US,D,20130401,000000,14.54,14.54,13.79,14.04,32148,0
+FC.US,D,20130402,000000,14.08,14.26,13.95,13.98,22950,0
+FC.US,D,20130403,000000,14,14.1,13.99,14,55023,0
+FC.US,D,20130404,000000,14.06,14.4,13.99,14.32,57083,0
+FC.US,D,20130405,000000,13.53,14.16,13.53,13.9,53120,0
+FC.US,D,20130408,000000,13.92,14.09,13.19,13.59,97686,0
+FC.US,D,20130409,000000,13.6,13.83,13.48,13.8,39743,0
+FC.US,D,20130410,000000,13.79,14,13.77,13.94,23204,0
+FC.US,D,20130411,000000,14.04,14.06,13.88,14,7207,0
+FC.US,D,20130412,000000,13.93,14.03,13.91,13.96,6762,0
+FC.US,D,20130415,000000,13.89,13.99,13.3,13.4,34552,0
+FC.US,D,20130416,000000,13.46,13.73,13.43,13.68,14651,0
+FC.US,D,20130417,000000,13.57,13.57,13.47,13.5,32233,0
+FC.US,D,20130418,000000,13.5,13.52,13.3,13.35,88353,0
+FC.US,D,20130419,000000,13.34,13.5,13.13,13.39,31077,0
+FC.US,D,20130422,000000,13.36,13.64,13.16,13.61,6643,0
+FC.US,D,20130423,000000,13.75,13.75,13.39,13.64,13911,0
+FC.US,D,20130424,000000,13.6,13.67,13.54,13.65,6822,0
+FC.US,D,20130425,000000,13.66,13.66,13.09,13.41,54831,0
+FC.US,D,20130426,000000,13.31,13.44,13.2,13.3,40391,0
+FC.US,D,20130429,000000,13.35,13.45,13.21,13.27,23360,0
+FC.US,D,20130430,000000,13.26,14.14,13.1,14.08,120880,0
+FC.US,D,20130501,000000,14.07,14.07,13.42,13.58,49914,0
+FC.US,D,20130502,000000,13.62,14.01,13.54,13.96,27353,0
+FC.US,D,20130503,000000,14.09,14.18,13.86,14.02,27381,0
+FC.US,D,20130506,000000,14.19,14.25,14,14.22,38982,0
+FC.US,D,20130507,000000,14.19,14.2,13.96,14.02,13412,0
+FC.US,D,20130508,000000,13.92,14.02,13.25,13.93,1026207,0
+FC.US,D,20130509,000000,13.92,13.97,13.68,13.71,7380,0
+FC.US,D,20130510,000000,13.75,14.02,13.7,14,57607,0
+FC.US,D,20130513,000000,13.91,14.2,13.85,14.1,22128,0
+FC.US,D,20130514,000000,14.08,14.2,14.07,14.2,35589,0
+FC.US,D,20130515,000000,14.19,14.25,14,14.21,15132,0
+FC.US,D,20130516,000000,14.2,14.2,14.07,14.19,12437,0
+FC.US,D,20130517,000000,14.23,14.23,13.76,14.14,30374,0
+FC.US,D,20130520,000000,14.13,14.2,13.61,14.02,33568,0
+FC.US,D,20130521,000000,14.01,14.17,13.92,14.03,14985,0
+FC.US,D,20130522,000000,14,14.22,14,14.15,35736,0
+FC.US,D,20130523,000000,13.75,14.17,13.75,14.17,22223,0
+FC.US,D,20130524,000000,14.12,14.12,13.87,14.02,20455,0
+FC.US,D,20130528,000000,14.15,14.31,14.03,14.3,77460,0
+FC.US,D,20130529,000000,14.22,14.22,13.73,13.8,23609,0
+FC.US,D,20130530,000000,13.82,14,13.82,13.92,9862,0
+FC.US,D,20130531,000000,13.85,13.96,13.64,13.79,25914,0
+FC.US,D,20130603,000000,13.91,14.28,13.85,14.12,73593,0
+FC.US,D,20130604,000000,14.17,14.2,13.92,14.07,30635,0
+FC.US,D,20130605,000000,13.98,14.09,13.82,13.85,10362,0
+FC.US,D,20130606,000000,13.9,14.11,13.78,14.11,33792,0
+FC.US,D,20130607,000000,14.18,14.31,13.96,14.15,22723,0
+FC.US,D,20130610,000000,14.14,14.18,13.88,14.13,11377,0
+FC.US,D,20130611,000000,13.97,14.23,13.77,14,10818,0
+FC.US,D,20130612,000000,14.12,14.12,13.86,13.92,9250,0
+FC.US,D,20130613,000000,13.95,14.23,13.94,14.18,8064,0
+FC.US,D,20130614,000000,14.18,14.39,14.08,14.2,18612,0
+FC.US,D,20130617,000000,14.24,14.24,13.84,13.92,43211,0
+FC.US,D,20130618,000000,13.87,13.97,13.85,13.94,37466,0
+FC.US,D,20130619,000000,13.92,13.94,13.8,13.89,34571,0
+FC.US,D,20130620,000000,13.67,13.74,13.5,13.56,59974,0
+FC.US,D,20130621,000000,13.6,13.79,13.51,13.7,84613,0
+FC.US,D,20130624,000000,13.7,13.7,13.5,13.5,34406,0
+FC.US,D,20130625,000000,13.67,13.73,13.51,13.52,62720,0
+FC.US,D,20130626,000000,13.62,13.64,13.42,13.45,116962,0
+FC.US,D,20130627,000000,13.43,13.55,13.4,13.43,24596,0
+FC.US,D,20130628,000000,13.4,13.52,13.07,13.46,381076,0
+FC.US,D,20130701,000000,13.58,14.3,13.5,14.15,33787,0
+FC.US,D,20130702,000000,14.2,14.21,13.81,13.99,37479,0
+FC.US,D,20130703,000000,13.94,14.25,13.65,14.11,15271,0
+FC.US,D,20130705,000000,14.34,14.45,13.99,14.4,21893,0
+FC.US,D,20130708,000000,14.45,14.48,14.25,14.34,50570,0
+FC.US,D,20130709,000000,14.4,14.5,14.31,14.5,159946,0
+FC.US,D,20130710,000000,14.74,15,14.5,14.88,215478,0
+FC.US,D,20130711,000000,14.98,15.1,14.9,14.97,212930,0
+FC.US,D,20130712,000000,14.96,15.14,14.9,15.12,106868,0
+FC.US,D,20130715,000000,15.15,15.47,15.15,15.47,84396,0
+FC.US,D,20130716,000000,15.5,15.55,15.32,15.51,60147,0
+FC.US,D,20130717,000000,15.55,16.14,15.45,16.02,103064,0
+FC.US,D,20130718,000000,16.12,16.42,15.94,16.03,36953,0
+FC.US,D,20130719,000000,16,16.44,15.82,16.27,53442,0
+FC.US,D,20130722,000000,16.37,16.7,16.33,16.62,37764,0
+FC.US,D,20130723,000000,16.68,16.68,16.26,16.3,27557,0
+FC.US,D,20130724,000000,16.43,16.43,15.95,16,15225,0
+FC.US,D,20130725,000000,16.01,16.25,15.95,16.21,50383,0
+FC.US,D,20130726,000000,16.05,16.48,16,16.33,29086,0
+FC.US,D,20130729,000000,16.25,16.33,16,16.32,60326,0
+FC.US,D,20130730,000000,16.44,16.44,16.01,16.13,13802,0
+FC.US,D,20130731,000000,16.11,16.64,16.06,16.14,43598,0
+FC.US,D,20130801,000000,16.34,16.36,15.95,16.08,28402,0
+FC.US,D,20130802,000000,16.06,16.06,15.75,15.94,19876,0
+FC.US,D,20130805,000000,15.86,16.04,14.56,15.9,44120,0
+FC.US,D,20130806,000000,15.86,16.1,15.71,15.86,11524,0
+FC.US,D,20130807,000000,15.85,16.23,15.7,16.02,25739,0
+FC.US,D,20130808,000000,16.09,16.38,15.81,16.17,41346,0
+FC.US,D,20130809,000000,16.2,16.25,16.03,16.05,8604,0
+FC.US,D,20130812,000000,15.92,16.06,15.64,16.06,13701,0
+FC.US,D,20130813,000000,15.85,16.05,15.7,16.03,9632,0
+FC.US,D,20130814,000000,15.91,15.91,15.71,15.73,7176,0
+FC.US,D,20130815,000000,15.55,15.71,15.35,15.48,21980,0
+FC.US,D,20130816,000000,15.39,15.54,14.56,15,97117,0
+FC.US,D,20130819,000000,14.94,15.24,14.75,14.78,22466,0
+FC.US,D,20130820,000000,14.83,15.13,14.81,15.1,28822,0
+FC.US,D,20130821,000000,15.02,15.18,14.87,15.05,27579,0
+FC.US,D,20130822,000000,15.17,16.68,15.12,16.38,38844,0
+FC.US,D,20130823,000000,16.3,16.3,15.65,15.85,37338,0
+FC.US,D,20130826,000000,15.86,15.86,15.5,15.65,19692,0
+FC.US,D,20130827,000000,15.49,15.49,15.09,15.12,29031,0
+FC.US,D,20130828,000000,15.11,15.28,14.98,15.26,17162,0
+FC.US,D,20130829,000000,15.27,15.83,15.2,15.81,26699,0
+FC.US,D,20130830,000000,15.78,15.94,15.55,15.71,40264,0
+FC.US,D,20130903,000000,15.99,16.08,15.76,16.01,36581,0
+FC.US,D,20130904,000000,16.16,16.19,15.97,15.98,4460,0
+FC.US,D,20130905,000000,15.99,16.17,15.9,16.02,21551,0
+FC.US,D,20130906,000000,16.05,16.05,15.9,15.98,15585,0
+FC.US,D,20130909,000000,16.02,16.75,15.9,16.75,43410,0
+FC.US,D,20130910,000000,16.75,16.75,16.5,16.55,24928,0
+FC.US,D,20130911,000000,16.56,16.65,16.55,16.58,9830,0
+FC.US,D,20130912,000000,16.51,16.55,16.36,16.53,10592,0
+FC.US,D,20130913,000000,16.53,16.75,16.4,16.69,11649,0
+FC.US,D,20130916,000000,16.75,16.75,16.58,16.61,11785,0
+FC.US,D,20130917,000000,16.76,17.67,16.76,17.66,107325,0
+FC.US,D,20130918,000000,17.61,17.92,17.3,17.62,25373,0
+FC.US,D,20130919,000000,17.68,17.68,17.34,17.67,8266,0
+FC.US,D,20130920,000000,17.75,18,17.7,17.77,48611,0
+FC.US,D,20130923,000000,17.81,17.94,17.58,17.59,37765,0
+FC.US,D,20130924,000000,17.59,17.93,17.41,17.62,23717,0
+FC.US,D,20130925,000000,17.56,17.56,17.02,17.02,14666,0
+FC.US,D,20130926,000000,17.25,17.52,17.06,17.51,14721,0
+FC.US,D,20130927,000000,17.41,17.57,17.35,17.54,12966,0
+FC.US,D,20130930,000000,17.45,18,17.42,17.95,50639,0
+FC.US,D,20131001,000000,17.88,18.83,17.8,18.8,65417,0
+FC.US,D,20131002,000000,18.85,19.16,18.41,19,63099,0
+FC.US,D,20131003,000000,19.05,19.23,18.73,19,58744,0
+FC.US,D,20131004,000000,18.98,19.54,18.95,19.31,79353,0
+FC.US,D,20131007,000000,19.14,19.22,19.1,19.1,30548,0
+FC.US,D,20131008,000000,19.13,19.17,18.88,18.88,46895,0
+FC.US,D,20131009,000000,18.96,19.17,18.81,18.94,64588,0
+FC.US,D,20131010,000000,19,19.11,18.93,19,30634,0
+FC.US,D,20131011,000000,19,19.05,18.84,18.99,79259,0
+FC.US,D,20131014,000000,18.99,19.13,18.93,19,18348,0
+FC.US,D,20131015,000000,18.9,19.05,18.85,18.97,15228,0
+FC.US,D,20131016,000000,19.07,19.12,18.78,18.98,25359,0
+FC.US,D,20131017,000000,18.97,19,18.92,18.94,39907,0
+FC.US,D,20131018,000000,19,19,18.81,18.99,96958,0
+FC.US,D,20131021,000000,19,19,18.85,18.99,38897,0
+FC.US,D,20131022,000000,18.99,19,18.86,18.98,17114,0
+FC.US,D,20131023,000000,18.83,19,18.83,19,16246,0
+FC.US,D,20131024,000000,19,19,18.83,18.99,24104,0
+FC.US,D,20131025,000000,19,19.05,18.89,18.98,16510,0
+FC.US,D,20131028,000000,18.98,19,18.87,18.98,17346,0
+FC.US,D,20131029,000000,18.98,19,18.95,19,20089,0
+FC.US,D,20131030,000000,19,19,18.86,18.86,11512,0
+FC.US,D,20131031,000000,18.82,18.93,18.49,18.8,28100,0
+FC.US,D,20131101,000000,18.81,18.91,18.26,18.79,22873,0
+FC.US,D,20131104,000000,18.78,18.85,18.45,18.65,22847,0
+FC.US,D,20131105,000000,18.61,18.61,18.44,18.51,11678,0
+FC.US,D,20131106,000000,18.55,18.59,18.4,18.46,13576,0
+FC.US,D,20131107,000000,18.39,18.55,18.34,18.34,38160,0
+FC.US,D,20131108,000000,18.74,19.49,18.74,19.43,21425,0
+FC.US,D,20131111,000000,19.49,19.72,19.3,19.52,43029,0
+FC.US,D,20131112,000000,19.52,20.85,19.3,20.75,81859,0
+FC.US,D,20131113,000000,20.67,20.81,19.98,20.27,15020,0
+FC.US,D,20131114,000000,20.17,20.17,19.3,19.89,26593,0
+FC.US,D,20131115,000000,19.84,20.3,19.65,20.07,21275,0
+FC.US,D,20131118,000000,20.02,20.06,19.69,19.92,17648,0
+FC.US,D,20131119,000000,19.75,20.27,19.46,19.57,13830,0
+FC.US,D,20131120,000000,19.62,19.73,18.98,19.09,25488,0
+FC.US,D,20131121,000000,19.17,19.95,19.17,19.94,22914,0
+FC.US,D,20131122,000000,20,20.33,19.42,19.68,41788,0
+FC.US,D,20131125,000000,19.74,19.88,19.68,19.8,13190,0
+FC.US,D,20131126,000000,19.77,19.91,19.66,19.74,24538,0
+FC.US,D,20131127,000000,19.75,19.99,19.66,19.97,25036,0
+FC.US,D,20131129,000000,20.16,20.64,20.16,20.35,19427,0
+FC.US,D,20131202,000000,20.39,20.44,19.62,19.63,39512,0
+FC.US,D,20131203,000000,19.61,19.72,19.31,19.67,22073,0
+FC.US,D,20131204,000000,19.65,19.75,19.4,19.62,61983,0
+FC.US,D,20131205,000000,19.56,19.6,19.19,19.5,65255,0
+FC.US,D,20131206,000000,19.8,20.22,19.63,20.09,10478,0
+FC.US,D,20131209,000000,20.29,20.43,20.09,20.4,63843,0
+FC.US,D,20131210,000000,20.47,20.5,20.1,20.24,103989,0
+FC.US,D,20131211,000000,20.34,20.49,19.58,19.67,58461,0
+FC.US,D,20131212,000000,19.75,20.18,19.71,19.84,29497,0
+FC.US,D,20131213,000000,19.84,20.09,19.83,19.98,21881,0
+FC.US,D,20131216,000000,20.17,20.24,20,20.13,13245,0
+FC.US,D,20131217,000000,20.03,20.03,19.82,19.95,37041,0
+FC.US,D,20131218,000000,19.81,19.9,19.5,19.57,44345,0
+FC.US,D,20131219,000000,19.58,19.84,19.52,19.79,38134,0
+FC.US,D,20131220,000000,19.78,20.17,19.61,20.14,65790,0
+FC.US,D,20131223,000000,20.26,20.55,20.13,20.44,26768,0
+FC.US,D,20131224,000000,20.39,20.51,20.37,20.42,7464,0
+FC.US,D,20131226,000000,20.57,20.57,20.09,20.41,15262,0
+FC.US,D,20131227,000000,20.37,20.56,19.92,20,22591,0
+FC.US,D,20131230,000000,20,20.2,19.84,20.03,29696,0
+FC.US,D,20131231,000000,20.08,20.08,19.79,19.88,24660,0
+FC.US,D,20140102,000000,19.85,19.9,19.44,19.81,34356,0
+FC.US,D,20140103,000000,19.93,20.12,19.78,19.83,10057,0
+FC.US,D,20140106,000000,19.94,19.97,19.41,19.65,24216,0
+FC.US,D,20140107,000000,19.65,20.08,19.65,20.07,37097,0
+FC.US,D,20140108,000000,19,19.9,18.75,19.79,183382,0
+FC.US,D,20140109,000000,19.8,19.86,19.23,19.37,74230,0
+FC.US,D,20140110,000000,19.34,19.45,19.21,19.43,13582,0
+FC.US,D,20140113,000000,19.24,19.24,18.67,18.87,99217,0
+FC.US,D,20140114,000000,18.71,19.07,18.71,19,23611,0
+FC.US,D,20140115,000000,18.97,19.12,18.97,19.02,22884,0
+FC.US,D,20140116,000000,18.87,19,18.85,18.98,47483,0
+FC.US,D,20140117,000000,19.02,19.37,18.71,19.35,56720,0
+FC.US,D,20140121,000000,19.25,20.25,19.15,20.11,54807,0
+FC.US,D,20140122,000000,20.05,20.43,20.05,20.28,55885,0
+FC.US,D,20140123,000000,20.25,20.53,20.19,20.47,52188,0
+FC.US,D,20140124,000000,20.32,20.59,20.13,20.53,68074,0
+FC.US,D,20140127,000000,20.64,20.64,19.84,19.86,110084,0
+FC.US,D,20140128,000000,19.75,20,19.74,19.98,77218,0
+FC.US,D,20140129,000000,19.85,20,19.28,19.55,57452,0
+FC.US,D,20140130,000000,19.64,19.68,19.4,19.59,30235,0
+FC.US,D,20140131,000000,19.21,19.26,19,19.11,78068,0
+FC.US,D,20140203,000000,18.99,19.07,17.95,18.29,66682,0
+FC.US,D,20140204,000000,18.32,18.8,18.17,18.69,61459,0
+FC.US,D,20140205,000000,18.51,18.66,18.4,18.61,35245,0
+FC.US,D,20140206,000000,18.5,18.85,18.5,18.7,23588,0
+FC.US,D,20140207,000000,18.7,19.26,18.57,19.26,28456,0
+FC.US,D,20140210,000000,19.24,19.33,19.04,19.33,27025,0
+FC.US,D,20140211,000000,19.24,19.96,19.24,19.54,34800,0
+FC.US,D,20140212,000000,19.58,19.68,19.26,19.63,48361,0
+FC.US,D,20140213,000000,19.46,21,19.43,20.88,46021,0
+FC.US,D,20140214,000000,20.94,21,20.61,20.82,36501,0
+FC.US,D,20140218,000000,20.93,20.98,20.63,20.87,24444,0
+FC.US,D,20140219,000000,20.79,21,20.58,20.79,40574,0
+FC.US,D,20140220,000000,20.78,21.4,20.62,21.31,34038,0
+FC.US,D,20140221,000000,21.41,21.41,21,21.02,36394,0
+FC.US,D,20140224,000000,20.89,21.24,20.84,20.96,23789,0
+FC.US,D,20140225,000000,20.89,20.94,20.55,20.71,86014,0
+FC.US,D,20140226,000000,20.7,21.05,20.7,20.85,64962,0
+FC.US,D,20140227,000000,20.71,21.03,20.5,20.99,44400,0
+FC.US,D,20140228,000000,20.97,21.23,20.8,20.95,29864,0
+FC.US,D,20140303,000000,20.94,21.13,20.51,20.9,19939,0
+FC.US,D,20140304,000000,21.06,22.5,21.06,22.05,107342,0
+FC.US,D,20140305,000000,22.1,22.5,21.98,22.3,36280,0
+FC.US,D,20140306,000000,22.47,22.47,21.22,21.44,27593,0
+FC.US,D,20140307,000000,21.56,21.77,21.4,21.56,13033,0
+FC.US,D,20140310,000000,21.39,21.68,21.33,21.68,14964,0
+FC.US,D,20140311,000000,21.2,21.55,20.96,21.45,39623,0
+FC.US,D,20140312,000000,21.3,21.49,21.2,21.41,59329,0
+FC.US,D,20140313,000000,21.35,21.46,21.14,21.28,39383,0
+FC.US,D,20140314,000000,21.24,21.47,21.1,21.34,22457,0
+FC.US,D,20140317,000000,21.5,21.5,21.26,21.26,26513,0
+FC.US,D,20140318,000000,21.33,21.41,21.09,21.26,22066,0
+FC.US,D,20140319,000000,21.17,21.52,21.03,21.07,8295,0
+FC.US,D,20140320,000000,21.01,21.25,20.86,20.91,26306,0
+FC.US,D,20140321,000000,21,21.05,20.53,20.58,69335,0
+FC.US,D,20140324,000000,20.38,20.57,20,20.09,27977,0
+FC.US,D,20140325,000000,20.12,20.38,19.88,19.88,22828,0
+FC.US,D,20140326,000000,20.07,20.07,19.46,19.55,33100,0
+FC.US,D,20140327,000000,19.63,19.96,19.46,19.9,17059,0
+FC.US,D,20140328,000000,19.84,20.31,19.78,19.8,39968,0
+FC.US,D,20140331,000000,19.87,20.3,19.75,19.77,88745,0
+FC.US,D,20140401,000000,19.93,20.53,19.92,20.39,33088,0
+FC.US,D,20140402,000000,20.39,20.45,19.78,20,49687,0
+FC.US,D,20140403,000000,19.91,20.85,19.8,19.86,98317,0
+FC.US,D,20140404,000000,19.99,20.42,19.47,20.21,103898,0
+FC.US,D,20140407,000000,20.26,20.28,19.94,20,58975,0
+FC.US,D,20140408,000000,19.99,20.02,19.1,19.54,200830,0
+FC.US,D,20140409,000000,19.49,19.68,19.49,19.53,33005,0
+FC.US,D,20140410,000000,19.56,19.59,18.88,19.03,38581,0
+FC.US,D,20140411,000000,18.79,19.27,18.29,19.13,43408,0
+FC.US,D,20140414,000000,19.33,19.69,19.16,19.36,27312,0
+FC.US,D,20140415,000000,19.2,19.55,19.1,19.41,34170,0
+FC.US,D,20140416,000000,19.62,20.09,19.25,20.01,33349,0
+FC.US,D,20140417,000000,19.99,20.7,19.86,20.61,46964,0
+FC.US,D,20140421,000000,20.61,20.85,20.3,20.66,31438,0
+FC.US,D,20140422,000000,20.7,21.48,20.41,21.46,62180,0
+FC.US,D,20140423,000000,21.45,21.49,21.11,21.3,37649,0
+FC.US,D,20140424,000000,21.46,21.5,21.26,21.41,56876,0
+FC.US,D,20140425,000000,21.2,21.34,20.5,20.77,31921,0
+FC.US,D,20140428,000000,20.83,20.98,20.06,20.47,69283,0
+FC.US,D,20140429,000000,20.65,20.84,20.36,20.38,14359,0
+FC.US,D,20140430,000000,20.27,20.7,19.65,20.27,60218,0
+FC.US,D,20140501,000000,20.31,20.64,19.96,20.33,37051,0
+FC.US,D,20140502,000000,20.31,20.48,20.1,20.26,32628,0
+FC.US,D,20140505,000000,20.19,20.69,19.95,20.23,36660,0
+FC.US,D,20140506,000000,20.25,20.46,20.05,20.25,33991,0
+FC.US,D,20140507,000000,20.26,20.39,20,20.37,32669,0
+FC.US,D,20140508,000000,20.41,20.41,20.04,20.21,29320,0
+FC.US,D,20140509,000000,20.06,20.85,20.06,20.78,26383,0
+FC.US,D,20140512,000000,20.8,21.5,20.8,21.37,67638,0
+FC.US,D,20140513,000000,21.12,21.38,20.77,21.02,35141,0
+FC.US,D,20140514,000000,21.02,21.12,20.65,20.81,31258,0
+FC.US,D,20140515,000000,20.61,20.82,20.36,20.65,34141,0
+FC.US,D,20140516,000000,20.76,21.36,20.5,20.77,17721,0
+FC.US,D,20140519,000000,20.68,21.5,20.68,21.21,35239,0
+FC.US,D,20140520,000000,21.06,21.43,20.81,21.03,35960,0
+FC.US,D,20140521,000000,21.17,21.17,20.71,20.78,13896,0
+FC.US,D,20140522,000000,20.81,21.28,20.78,21.09,13220,0
+FC.US,D,20140523,000000,21.18,21.31,20.83,21.15,16745,0
+FC.US,D,20140527,000000,21.38,21.5,21.28,21.42,34646,0
+FC.US,D,20140528,000000,21.29,21.53,21.23,21.51,37392,0
+FC.US,D,20140529,000000,21.58,21.72,21.38,21.59,13826,0
+FC.US,D,20140530,000000,21.7,21.93,21.55,21.75,46033,0
+FC.US,D,20140602,000000,21.68,21.87,21.51,21.77,37232,0
+FC.US,D,20140603,000000,21.69,21.91,21.59,21.8,26102,0
+FC.US,D,20140604,000000,21.65,22.12,21.42,22.12,28431,0
+FC.US,D,20140605,000000,22.29,22.74,21.88,22.74,53257,0
+FC.US,D,20140606,000000,22.64,22.75,22.36,22.5,29129,0
+FC.US,D,20140609,000000,22.06,22.52,21.83,22.08,39410,0
+FC.US,D,20140610,000000,21.94,22.21,21.87,22.13,11300,0
+FC.US,D,20140611,000000,22.11,22.12,21.62,21.89,25120,0
+FC.US,D,20140612,000000,21.53,22.07,21.53,22.02,23557,0
+FC.US,D,20140613,000000,22.04,22.09,21.61,21.87,19630,0
+FC.US,D,20140616,000000,21.76,21.93,21.66,21.73,13496,0
+FC.US,D,20140617,000000,21.7,21.9,21.44,21.59,37463,0
+FC.US,D,20140618,000000,21.51,21.71,21.28,21.4,17826,0
+FC.US,D,20140619,000000,21.21,21.6,21.21,21.39,18285,0
+FC.US,D,20140620,000000,21.45,21.45,21.07,21.17,71301,0
+FC.US,D,20140623,000000,21.2,21.2,20.74,21,46524,0
+FC.US,D,20140624,000000,20.89,21.1,20.79,20.9,38807,0
+FC.US,D,20140625,000000,20.77,20.77,20.4,20.58,75383,0
+FC.US,D,20140626,000000,20.57,20.71,20.39,20.6,21293,0
+FC.US,D,20140627,000000,20.37,20.54,19.86,20.03,196513,0
+FC.US,D,20140630,000000,20.02,20.31,19.9,20.13,62197,0
+FC.US,D,20140701,000000,20.5,20.58,20.04,20.13,48638,0
+FC.US,D,20140702,000000,20.15,20.52,20,20.2,72400,0
+FC.US,D,20140703,000000,20.23,20.23,20,20.13,45397,0
+FC.US,D,20140707,000000,20.01,20.13,19.83,19.91,74831,0
+FC.US,D,20140708,000000,19.85,19.85,19.54,19.55,25326,0
+FC.US,D,20140709,000000,19.57,19.68,19.46,19.51,31201,0
+FC.US,D,20140710,000000,19.48,19.51,19.25,19.46,53465,0
+FC.US,D,20140711,000000,19.5,19.75,19.49,19.58,33113,0
+FC.US,D,20140714,000000,19.74,19.99,19.58,19.71,27933,0
+FC.US,D,20140715,000000,19.75,19.79,19.6,19.67,31685,0
+FC.US,D,20140716,000000,19.68,20.01,19.45,19.6,28169,0
+FC.US,D,20140717,000000,19.44,19.57,18.97,19.04,33749,0
+FC.US,D,20140718,000000,18.95,19.39,18.95,19.35,23559,0
+FC.US,D,20140721,000000,19.2,19.39,18.68,19.24,40962,0
+FC.US,D,20140722,000000,19.31,19.49,19.23,19.35,9511,0
+FC.US,D,20140723,000000,19.31,19.31,18.93,19.02,10547,0
+FC.US,D,20140724,000000,19.15,19.35,18.96,18.97,22053,0
+FC.US,D,20140725,000000,18.78,19.01,18.76,18.91,38596,0
+FC.US,D,20140728,000000,19.02,19.02,18.73,18.8,15168,0
+FC.US,D,20140729,000000,18.84,18.97,18.72,18.86,38388,0
+FC.US,D,20140730,000000,18.93,19.12,18.93,19.11,12164,0
+FC.US,D,20140731,000000,18.9,19.01,18.8,18.86,40557,0
+FC.US,D,20140801,000000,18.82,19.09,18.76,18.93,23947,0
+FC.US,D,20140804,000000,18.96,19.1,18.86,19.02,27976,0
+FC.US,D,20140805,000000,18.91,19.08,18.68,19.05,54424,0
+FC.US,D,20140806,000000,19.05,19.22,18.91,19.11,32852,0
+FC.US,D,20140807,000000,19.13,19.34,19.06,19.14,25253,0
+FC.US,D,20140808,000000,19.1,19.42,18.96,19.36,10912,0
+FC.US,D,20140811,000000,19.5,19.9,19.47,19.71,34543,0
+FC.US,D,20140812,000000,19.59,19.6,19.05,19.25,29932,0
+FC.US,D,20140813,000000,19.22,19.54,19.16,19.49,17138,0
+FC.US,D,20140814,000000,19.6,19.66,19.34,19.34,13388,0
+FC.US,D,20140815,000000,19.56,19.56,18.87,19.02,31366,0
+FC.US,D,20140818,000000,19.21,19.34,19.01,19.3,21572,0
+FC.US,D,20140819,000000,19.24,19.59,18.94,19.43,15192,0
+FC.US,D,20140820,000000,19.1,19.31,19.1,19.29,15458,0
+FC.US,D,20140821,000000,19.18,19.26,19.11,19.26,21688,0
+FC.US,D,20140822,000000,19.26,19.57,19.25,19.31,12103,0
+FC.US,D,20140825,000000,19.4,19.46,18.95,19.01,18060,0
+FC.US,D,20140826,000000,18.94,19.31,18.88,19.23,34910,0
+FC.US,D,20140827,000000,19.3,19.36,19,19.33,15609,0
+FC.US,D,20140828,000000,19.08,19.16,18.99,19.02,5319,0
+FC.US,D,20140829,000000,19,19.09,18.97,19.07,12000,0
+FC.US,D,20140902,000000,19.04,19.06,18.98,19,16176,0
+FC.US,D,20140903,000000,19.02,19.23,18.92,19.02,28067,0
+FC.US,D,20140904,000000,19.03,19.15,18.78,18.87,32223,0
+FC.US,D,20140905,000000,18.78,19.19,18.74,19.07,29908,0
+FC.US,D,20140908,000000,19.18,19.4,18.76,18.8,31837,0
+FC.US,D,20140909,000000,18.77,18.94,18.71,18.9,29326,0
+FC.US,D,20140910,000000,18.95,18.96,18.75,18.84,74443,0
+FC.US,D,20140911,000000,18.8,18.93,18.5,18.52,46620,0
+FC.US,D,20140912,000000,18.5,18.5,18.31,18.44,32270,0
+FC.US,D,20140915,000000,18.51,18.65,18.49,18.52,45030,0
+FC.US,D,20140916,000000,18.54,19.32,18.51,19.16,44570,0
+FC.US,D,20140917,000000,19.13,19.49,19.01,19.12,26460,0
+FC.US,D,20140918,000000,19.13,19.24,18.99,19.16,22404,0
+FC.US,D,20140919,000000,19.2,19.99,18.91,19.39,96369,0
+FC.US,D,20140922,000000,19.24,19.49,18.86,19.27,27657,0
+FC.US,D,20140923,000000,19.28,19.36,19.08,19.24,25918,0
+FC.US,D,20140924,000000,19.3,19.63,19.28,19.59,27709,0
+FC.US,D,20140925,000000,19.19,19.67,19.19,19.54,27083,0
+FC.US,D,20140926,000000,19.55,19.79,19.5,19.72,12387,0
+FC.US,D,20140929,000000,19.69,19.8,19.27,19.56,16276,0
+FC.US,D,20140930,000000,19.36,19.97,19.36,19.59,59431,0
+FC.US,D,20141001,000000,19.61,19.63,18.62,18.72,35033,0
+FC.US,D,20141002,000000,19.04,19.08,18.63,19.02,16472,0
+FC.US,D,20141003,000000,19.44,19.55,19.13,19.2,45514,0
+FC.US,D,20141006,000000,19.25,19.41,18.84,18.91,12431,0
+FC.US,D,20141007,000000,18.82,18.82,18.27,18.51,20977,0
+FC.US,D,20141008,000000,18.47,19,18.37,18.95,22981,0
+FC.US,D,20141009,000000,18.95,18.95,18.28,18.5,30607,0
+FC.US,D,20141010,000000,18.34,19.2,18.27,18.85,77442,0
+FC.US,D,20141013,000000,18.94,19.19,18.64,18.93,24477,0
+FC.US,D,20141014,000000,19.19,19.24,18.73,19.11,46726,0
+FC.US,D,20141015,000000,18.98,19.25,18.7,19.07,41504,0
+FC.US,D,20141016,000000,18.88,19.58,18.88,19.09,33279,0
+FC.US,D,20141017,000000,19.37,19.37,18.78,18.92,32427,0
+FC.US,D,20141020,000000,18.91,19.05,18.65,19.01,26981,0
+FC.US,D,20141021,000000,19.02,19.02,18.8,18.9,27690,0
+FC.US,D,20141022,000000,18.7,19.1,18.34,19,53983,0
+FC.US,D,20141023,000000,19.02,19.1,18.83,18.96,17997,0
+FC.US,D,20141024,000000,18.91,18.92,18.79,18.88,12189,0
+FC.US,D,20141027,000000,18.8,18.98,18.79,18.96,10672,0
+FC.US,D,20141028,000000,18.92,19.07,18.86,19,60374,0
+FC.US,D,20141029,000000,18.97,19.15,18.92,19.01,39600,0
+FC.US,D,20141030,000000,19.04,19.25,18.83,19.22,73272,0
+FC.US,D,20141031,000000,19.38,19.75,19.38,19.61,52529,0
+FC.US,D,20141103,000000,19.56,19.76,19.5,19.73,34517,0
+FC.US,D,20141104,000000,19.61,20.02,19.22,19.86,15374,0
+FC.US,D,20141105,000000,19.95,19.97,19.62,19.88,16806,0
+FC.US,D,20141106,000000,19.8,20.01,19.36,19.99,23259,0
+FC.US,D,20141107,000000,20.15,20.2,19.7,19.97,79225,0
+FC.US,D,20141110,000000,20.02,20.02,19.07,19.15,58900,0
+FC.US,D,20141111,000000,19.14,19.23,18.9,19.17,33463,0
+FC.US,D,20141112,000000,19.43,19.82,19.18,19.79,33642,0
+FC.US,D,20141113,000000,19.86,20.12,19.84,20.06,35664,0
+FC.US,D,20141114,000000,20.01,20.33,19.95,20,12473,0
+FC.US,D,20141117,000000,19.95,20.14,19.86,20.1,15202,0
+FC.US,D,20141118,000000,20.15,20.25,20.1,20.2,23774,0
+FC.US,D,20141119,000000,20.15,20.21,19.61,19.65,27216,0
+FC.US,D,20141120,000000,19.53,19.66,19.4,19.58,10065,0
+FC.US,D,20141121,000000,19.85,19.85,19.27,19.33,19214,0
+FC.US,D,20141124,000000,19.27,19.4,18.85,19,26218,0
+FC.US,D,20141125,000000,18.94,19,18.8,18.99,92641,0
+FC.US,D,20141126,000000,18.89,19.11,18.8,19,15073,0
+FC.US,D,20141128,000000,18.98,19.34,18.83,18.88,23838,0
+FC.US,D,20141201,000000,18.84,19,18.67,18.87,17530,0
+FC.US,D,20141202,000000,18.97,19.31,18.87,19.28,13176,0
+FC.US,D,20141203,000000,19.17,20.1,19.17,20.07,40508,0
+FC.US,D,20141204,000000,19.87,20.24,19.87,20.01,22977,0
+FC.US,D,20141205,000000,19.92,20.19,19.74,19.76,39707,0
+FC.US,D,20141208,000000,19.74,19.89,19.01,19.1,15875,0
+FC.US,D,20141209,000000,19.01,19.6,18.65,19.56,21784,0
+FC.US,D,20141210,000000,19.44,19.54,19,19.05,28888,0
+FC.US,D,20141211,000000,19.09,19.11,18.66,18.72,61295,0
+FC.US,D,20141212,000000,18.53,18.87,18.36,18.72,34211,0
+FC.US,D,20141215,000000,18.9,19.09,18.73,18.92,21013,0
+FC.US,D,20141216,000000,18.83,19.1,18.83,18.95,17495,0
+FC.US,D,20141217,000000,19.02,19.25,18.77,19.24,43105,0
+FC.US,D,20141218,000000,19.34,19.75,19.01,19.58,29237,0
+FC.US,D,20141219,000000,19.52,19.61,19.18,19.28,47334,0
+FC.US,D,20141222,000000,19.47,19.53,19.11,19.37,26799,0
+FC.US,D,20141223,000000,19.4,19.65,19.25,19.46,27610,0
+FC.US,D,20141224,000000,19.45,19.6,19.18,19.45,5140,0
+FC.US,D,20141226,000000,19.53,19.58,19.31,19.54,6391,0
+FC.US,D,20141229,000000,19.51,20.1,19.5,20,11828,0
+FC.US,D,20141230,000000,20.08,20.08,19.46,19.53,8927,0
+FC.US,D,20141231,000000,19.61,19.73,19.27,19.36,13765,0
+FC.US,D,20150102,000000,19.33,19.7,19.04,19.6,30590,0
+FC.US,D,20150105,000000,19.39,19.93,19.25,19.25,32889,0
+FC.US,D,20150106,000000,19.25,19.25,18.47,18.53,35813,0
+FC.US,D,20150107,000000,18.5,18.61,18.41,18.6,24279,0
+FC.US,D,20150108,000000,18.72,18.88,18.51,18.79,26769,0
+FC.US,D,20150109,000000,19.12,19.18,18.45,18.5,42634,0
+FC.US,D,20150112,000000,18.43,18.46,17.55,17.76,58269,0
+FC.US,D,20150113,000000,17.8,18.34,17.8,18.2,80927,0
+FC.US,D,20150114,000000,17.91,18.18,17.73,18.01,21442,0
+FC.US,D,20150115,000000,18.04,18.04,17.18,17.25,55344,0
+FC.US,D,20150116,000000,17.16,17.72,16.68,17.7,53598,0
+FC.US,D,20150120,000000,17.74,17.77,17.45,17.55,51322,0
+FC.US,D,20150121,000000,17.46,17.96,17.39,17.81,34182,0
+FC.US,D,20150122,000000,17.77,18.41,17.73,18.34,22986,0
+FC.US,D,20150123,000000,18.27,18.62,17.99,18.59,76434,0
+FC.US,D,20150126,000000,18.21,18.49,17.95,18.36,15352,0
+FC.US,D,20150127,000000,18.03,18.62,18.03,18.36,45895,0
+FC.US,D,20150128,000000,18.31,18.61,18.06,18.19,30381,0
+FC.US,D,20150129,000000,18.11,18.28,17.91,18.24,26830,0
+FC.US,D,20150130,000000,18.23,18.41,17.96,18.07,124283,0
+FC.US,D,20150202,000000,17.96,18.11,17.52,17.81,55255,0
+FC.US,D,20150203,000000,18.05,18.59,18.04,18.15,36660,0
+FC.US,D,20150204,000000,18.1,18.16,17.69,17.74,69209,0
+FC.US,D,20150205,000000,17.8,18.23,17.8,17.97,70424,0
+FC.US,D,20150206,000000,18.03,18.31,17.98,18.11,17534,0
+FC.US,D,20150209,000000,18.1,18.1,17.75,17.82,15421,0
+FC.US,D,20150210,000000,17.9,18.05,17.6,18.01,31436,0
+FC.US,D,20150211,000000,18,18,17.72,17.91,15676,0
+FC.US,D,20150212,000000,17.9,17.99,17.6,17.98,18426,0
+FC.US,D,20150213,000000,18.04,18.2,17.93,18.12,23880,0
+FC.US,D,20150217,000000,18.2,18.22,17.82,18.12,38156,0
+FC.US,D,20150218,000000,17.99,18.33,17.99,18.12,30228,0
+FC.US,D,20150219,000000,18.14,18.45,18.03,18.19,35275,0
+FC.US,D,20150220,000000,18.25,18.25,18,18.21,38352,0
+FC.US,D,20150223,000000,18.07,18.26,17.99,18.24,14723,0
+FC.US,D,20150224,000000,18.26,18.56,18.14,18.35,6556,0
+FC.US,D,20150225,000000,18.16,18.45,18.15,18.43,10628,0
+FC.US,D,20150226,000000,18.47,18.52,18.17,18.24,14032,0
+FC.US,D,20150227,000000,17.93,18.06,17.89,17.9,14219,0
+FC.US,D,20150302,000000,17.84,17.88,17.63,17.85,6100,0
+FC.US,D,20150303,000000,17.54,17.84,17.33,17.81,23300,0
+FC.US,D,20150304,000000,17.65,17.67,17.5,17.52,40100,0
+FC.US,D,20150305,000000,17.57,17.76,17.39,17.53,9100,0
+FC.US,D,20150306,000000,17.36,17.53,17.33,17.39,14800,0
+FC.US,D,20150309,000000,17.38,17.68,17.3,17.51,8800,0
+FC.US,D,20150310,000000,17.48,17.55,17.44,17.52,44200,0
+FC.US,D,20150311,000000,17.45,17.54,17.38,17.48,48600,0
+FC.US,D,20150312,000000,17.53,17.7,17.49,17.58,19200,0
+FC.US,D,20150313,000000,17.42,17.57,17.42,17.5,43200,0
+FC.US,D,20150316,000000,17.61,17.8,17.41,17.53,31000,0
+FC.US,D,20150317,000000,17.63,17.63,17.43,17.48,31900,0
+FC.US,D,20150318,000000,17.5,17.8,17.48,17.74,22900,0
+FC.US,D,20150319,000000,17.75,17.83,17.54,17.6,31000,0
+FC.US,D,20150320,000000,17.59,17.66,17.48,17.54,48900,0
+FC.US,D,20150323,000000,17.76,17.76,17.48,17.51,18500,0
+FC.US,D,20150324,000000,17.62,17.72,17.48,17.65,20400,0
+FC.US,D,20150325,000000,17.73,17.86,17.26,17.26,18100,0
+FC.US,D,20150326,000000,17.34,17.4,17.1,17.12,21100,0
+FC.US,D,20150327,000000,17.07,17.4,17.03,17.18,23500,0
+FC.US,D,20150330,000000,17.34,18.87,17.3,18.85,67400,0
+FC.US,D,20150331,000000,18.74,19.35,18.67,19.26,41162,0
+FC.US,D,20150401,000000,19.37,19.52,18.91,19.21,27800,0
+FC.US,D,20150402,000000,18.19,18.73,17.89,18.64,71800,0
+FC.US,D,20150406,000000,18.62,18.92,18.62,18.78,57300,0
+FC.US,D,20150407,000000,18.85,18.95,18.59,18.9,46364,0
+FC.US,D,20150408,000000,18.97,18.97,18.8,18.94,10300,0
+FC.US,D,20150409,000000,18.9,18.91,18.61,18.79,30148,0
+FC.US,D,20150410,000000,19,19.08,18.87,19,14900,0
+FC.US,D,20150413,000000,19,19.3,18.98,19.25,14600,0
+FC.US,D,20150414,000000,19.12,19.2,18.82,18.91,74400,0
+FC.US,D,20150415,000000,18.86,19.44,18.86,19.28,14962,0
+FC.US,D,20150416,000000,19,19.06,18.72,18.97,36365,0
+FC.US,D,20150417,000000,18.84,18.86,18.65,18.68,24800,0
+FC.US,D,20150420,000000,18.76,19.13,18.76,19.1,350805,0
+FC.US,D,20150421,000000,19.05,19.35,19,19.32,14207,0
+FC.US,D,20150422,000000,19.22,19.8,18.92,19.66,19747,0
+FC.US,D,20150423,000000,19.35,19.75,19.09,19.21,24900,0
+FC.US,D,20150424,000000,19.32,19.32,18.86,19.08,15851,0
+FC.US,D,20150427,000000,19.08,19.18,18.8,19.11,25300,0
+FC.US,D,20150428,000000,19.02,19.33,19.02,19.26,24700,0
+FC.US,D,20150429,000000,19.28,19.32,18.89,18.89,19300,0
+FC.US,D,20150430,000000,18.84,18.84,18.53,18.64,67800,0
+FC.US,D,20150501,000000,18.65,18.86,18.65,18.76,16800,0
+FC.US,D,20150504,000000,18.79,18.92,18.7,18.84,12500,0
+FC.US,D,20150505,000000,18.7,18.85,18.5,18.71,28900,0
+FC.US,D,20150506,000000,18.85,18.85,18.47,18.6,12498,0
+FC.US,D,20150507,000000,18.53,19.09,18.53,19.04,24446,0
+FC.US,D,20150508,000000,19.15,19.15,18.79,18.83,30600,0
+FC.US,D,20150511,000000,18.88,18.92,18.59,18.68,19900,0
+FC.US,D,20150512,000000,18.5,18.56,18.26,18.4,9304,0
+FC.US,D,20150513,000000,18.25,18.48,18.11,18.45,21300,0
+FC.US,D,20150514,000000,18.45,18.95,18.44,18.71,12300,0
+FC.US,D,20150515,000000,18.74,18.88,18.57,18.81,17815,0
+FC.US,D,20150518,000000,18.64,18.99,18.6,18.8,37913,0
+FC.US,D,20150519,000000,18.48,20.08,18.48,19.92,162090,0
+FC.US,D,20150520,000000,19.95,20.04,19.51,19.71,449800,0
+FC.US,D,20150521,000000,19.65,19.85,18.97,19.35,154200,0
+FC.US,D,20150522,000000,19.26,19.69,19.19,19.34,94000,0
+FC.US,D,20150526,000000,19.19,19.54,19.19,19.44,36668,0
+FC.US,D,20150527,000000,19.4,20.02,19.4,20,38800,0
+FC.US,D,20150528,000000,19.97,20,19.92,20,14943,0
+FC.US,D,20150529,000000,19.8,20.2,19.8,19.99,81000,0
+FC.US,D,20150601,000000,20.04,20.4,19.83,20.28,20459,0
+FC.US,D,20150602,000000,20.1,20.42,20,20.02,29248,0
+FC.US,D,20150603,000000,20.06,20.45,19.9,20.06,45700,0
+FC.US,D,20150604,000000,19.89,20.2,19.89,20.05,16800,0
+FC.US,D,20150605,000000,20.11,20.25,19.63,20.05,17800,0
+FC.US,D,20150608,000000,19.93,20.19,19.91,20.06,15500,0
+FC.US,D,20150609,000000,20.02,20.27,19.97,20.17,9322,0
+FC.US,D,20150610,000000,20.39,20.57,19.9,19.98,39102,0
+FC.US,D,20150611,000000,20.23,20.79,20.13,20.68,41455,0
+FC.US,D,20150612,000000,20.68,20.81,20.53,20.58,21600,0
+FC.US,D,20150615,000000,20.54,20.58,20.03,20.21,19200,0
+FC.US,D,20150616,000000,20.24,20.67,20.24,20.54,25700,0
+FC.US,D,20150617,000000,20.49,20.6,20.12,20.53,56300,0
+FC.US,D,20150618,000000,20.58,20.87,20.38,20.69,52400,0
+FC.US,D,20150619,000000,20.67,20.8,20.5,20.54,49900,0
+FC.US,D,20150622,000000,20.57,20.78,20.38,20.51,21900,0
+FC.US,D,20150623,000000,20.57,20.93,19.93,20.66,29385,0
+FC.US,D,20150624,000000,20.6,20.85,20.48,20.62,17000,0
+FC.US,D,20150625,000000,20.68,20.71,20.46,20.67,23800,0
+FC.US,D,20150626,000000,20.67,20.83,20.41,20.43,142100,0
+FC.US,D,20150629,000000,20.42,20.76,19.91,19.93,22400,0
+FC.US,D,20150630,000000,20.07,20.34,19.97,20.29,118339,0
+FC.US,D,20150701,000000,20.55,20.64,20.09,20.12,41600,0
+FC.US,D,20150702,000000,17.99,18,17.43,17.66,208400,0
+FC.US,D,20150706,000000,17.75,17.99,17.56,17.86,51700,0
+FC.US,D,20150707,000000,17.85,18.71,17.75,18.22,117400,0
+FC.US,D,20150708,000000,18.16,18.22,17.79,18.16,82400,0
+FC.US,D,20150709,000000,18.31,18.31,17.92,17.93,143600,0
+FC.US,D,20150710,000000,18.12,18.66,17.98,18.62,90800,0
+FC.US,D,20150713,000000,18.61,19.02,18.49,18.98,62000,0
+FC.US,D,20150714,000000,18.93,18.94,18.23,18.4,21429,0
+FC.US,D,20150715,000000,18.34,18.94,18.28,18.8,50406,0
+FC.US,D,20150716,000000,19.04,19.48,18.87,19.01,42400,0
+FC.US,D,20150717,000000,19.05,19.28,18.99,19.2,32900,0
+FC.US,D,20150720,000000,19.28,19.28,18.23,18.56,27100,0
+FC.US,D,20150721,000000,18.61,19.63,18.34,18.49,80800,0
+FC.US,D,20150722,000000,18.46,18.7,18.37,18.6,25200,0
+FC.US,D,20150723,000000,18.63,19.28,18.47,19.15,68200,0
+FC.US,D,20150724,000000,19.1,19.15,18.28,18.56,33800,0
+FC.US,D,20150727,000000,18.45,18.75,18.4,18.56,26900,0
+FC.US,D,20150728,000000,18.61,18.87,17.82,18.49,39700,0
+FC.US,D,20150729,000000,18.45,18.45,17.93,18.27,98500,0
+FC.US,D,20150730,000000,18.15,18.47,18,18.04,69800,0
+FC.US,D,20150731,000000,18.01,18.98,17.99,18.91,69700,0
+FC.US,D,20150803,000000,18.82,18.82,17.98,18.08,36444,0
+FC.US,D,20150804,000000,18.11,18.29,17.56,17.83,95200,0
+FC.US,D,20150805,000000,17.81,18.09,17.67,17.84,29400,0
+FC.US,D,20150806,000000,17.84,17.95,17.46,17.64,39119,0
+FC.US,D,20150807,000000,17.52,17.61,17.35,17.46,29200,0
+FC.US,D,20150810,000000,17.5,17.7,17.34,17.43,38000,0
+FC.US,D,20150811,000000,17.27,17.35,17.05,17.09,33627,0
+FC.US,D,20150812,000000,17.29,17.29,16.71,16.9,69600,0
+FC.US,D,20150813,000000,16.88,16.92,16.47,16.49,34700,0
+FC.US,D,20150814,000000,16.34,16.86,16.34,16.8,72300,0
+FC.US,D,20150817,000000,16.66,16.72,16.37,16.59,35800,0
+FC.US,D,20150818,000000,16.63,16.63,16.26,16.41,33500,0
+FC.US,D,20150819,000000,16.27,16.38,16.23,16.27,78100,0
+FC.US,D,20150820,000000,16.18,16.27,15.9,15.96,108000,0
+FC.US,D,20150821,000000,15.59,16.24,15.34,16.09,177400,0
+FC.US,D,20150824,000000,14.67,16.49,14.39,16.21,63121,0
+FC.US,D,20150825,000000,16.57,16.64,16.14,16.24,38400,0
+FC.US,D,20150826,000000,16.5,16.95,16.03,16.87,42100,0
+FC.US,D,20150827,000000,16.96,16.96,16.38,16.59,28100,0
+FC.US,D,20150828,000000,16.48,17.09,16.48,16.8,28400,0
+FC.US,D,20150831,000000,16.7,17.1,16.54,16.73,44400,0
+FC.US,D,20150901,000000,16.51,16.94,15.96,16.14,46500,0
+FC.US,D,20150902,000000,16.28,16.33,16.04,16.27,13200,0
+FC.US,D,20150903,000000,16.25,16.3,15.94,15.96,32800,0
+FC.US,D,20150904,000000,15.75,16.05,15.75,15.97,8100,0
+FC.US,D,20150908,000000,16.11,16.55,15.86,15.99,168000,0
+FC.US,D,20150909,000000,16.07,16.29,15.92,16.12,31700,0
+FC.US,D,20150910,000000,16.2,16.36,16.16,16.28,16356,0
+FC.US,D,20150911,000000,16.12,16.71,16.12,16.6,13000,0
+FC.US,D,20150914,000000,16.58,16.71,16.38,16.39,15500,0
+FC.US,D,20150915,000000,16.46,16.95,16.46,16.92,20800,0
+FC.US,D,20150916,000000,16.98,17.29,16.97,17.24,41000,0
+FC.US,D,20150917,000000,17.24,17.46,16.5,16.72,45220,0
+FC.US,D,20150918,000000,16.52,16.86,15.93,16.04,116500,0
+FC.US,D,20150921,000000,16.25,16.91,16.25,16.38,191000,0
+FC.US,D,20150922,000000,16.29,16.54,16.08,16.11,73800,0
+FC.US,D,20150923,000000,15.83,16.37,15.83,16.29,15589,0
+FC.US,D,20150924,000000,16.19,16.63,16.09,16.58,48139,0
+FC.US,D,20150925,000000,16.75,16.75,16.06,16.08,36900,0
+FC.US,D,20150928,000000,15.98,16.06,15.69,15.69,24071,0
+FC.US,D,20150929,000000,15.79,15.96,15.62,15.87,30800,0
+FC.US,D,20150930,000000,15.95,16.13,15.84,16.06,16500,0
+FC.US,D,20151001,000000,16.01,16.17,15.66,15.86,24600,0
+FC.US,D,20151002,000000,15.8,16.24,15.59,16.19,26000,0
+FC.US,D,20151005,000000,16.31,16.96,16.31,16.9,29078,0
+FC.US,D,20151006,000000,16.81,16.93,16.32,16.38,18400,0
+FC.US,D,20151007,000000,16.51,17.11,16.51,17.09,21100,0
+FC.US,D,20151008,000000,17.05,17.53,17.04,17.34,35700,0
+FC.US,D,20151009,000000,17.45,17.63,17.12,17.26,27400,0
+FC.US,D,20151012,000000,17.26,17.34,17.12,17.18,27479,0
+FC.US,D,20151013,000000,17.15,17.42,16.75,16.85,23700,0
+FC.US,D,20151014,000000,16.76,16.99,16.49,16.52,13600,0
+FC.US,D,20151015,000000,16.65,17.03,16.62,17.02,24600,0
+FC.US,D,20151016,000000,17.11,17.11,16.71,16.89,17100,0
+FC.US,D,20151019,000000,16.76,16.89,16.51,16.85,22215,0
+FC.US,D,20151020,000000,16.84,17.07,16.83,17,20216,0
+FC.US,D,20151021,000000,16.94,16.94,16.37,16.37,11400,0
+FC.US,D,20151022,000000,16.33,17.35,16.33,16.81,90100,0
+FC.US,D,20151023,000000,16.87,17.14,16.79,17.01,25000,0
+FC.US,D,20151026,000000,16.9,17,16.75,16.88,12600,0
+FC.US,D,20151027,000000,16.78,16.78,16.35,16.48,26600,0
+FC.US,D,20151028,000000,16.57,17.2,16.49,17.2,50500,0
+FC.US,D,20151029,000000,17.02,17.3,17,17.21,22900,0
+FC.US,D,20151030,000000,17.24,17.41,17.12,17.13,10800,0
+FC.US,D,20151102,000000,17.18,17.74,17.18,17.71,26672,0
+FC.US,D,20151103,000000,17.63,17.81,16.19,16.2,83900,0
+FC.US,D,20151104,000000,16.35,16.54,15.5,15.84,147429,0
+FC.US,D,20151105,000000,14,14.61,13.87,14.05,167700,0
+FC.US,D,20151106,000000,14,14.1,13.77,14.1,94200,0
+FC.US,D,20151109,000000,14.06,14.26,13.96,14.1,60553,0
+FC.US,D,20151110,000000,14.26,14.52,14.18,14.51,28500,0
+FC.US,D,20151111,000000,14.59,14.87,14.58,14.84,40700,0
+FC.US,D,20151112,000000,14.75,14.75,14.28,14.42,37300,0
+FC.US,D,20151113,000000,14.3,14.61,14.2,14.26,55100,0
+FC.US,D,20151116,000000,14.28,14.45,14.15,14.28,58500,0
+FC.US,D,20151117,000000,14.22,14.73,14.2,14.36,93700,0
+FC.US,D,20151118,000000,14.46,14.8,14.39,14.76,23500,0
+FC.US,D,20151119,000000,14.81,14.85,14.5,14.75,17400,0
+FC.US,D,20151120,000000,14.85,15.03,14.72,14.86,33500,0
+FC.US,D,20151123,000000,14.74,14.93,14.65,14.82,17600,0
+FC.US,D,20151124,000000,14.71,14.97,14.53,14.94,20400,0
+FC.US,D,20151125,000000,15.05,15.34,14.84,15.26,25300,0
+FC.US,D,20151127,000000,15.41,15.56,15.2,15.5,11700,0
+FC.US,D,20151130,000000,15.39,15.56,15.18,15.33,20800,0
+FC.US,D,20151201,000000,15.43,15.5,15.11,15.44,16332,0
+FC.US,D,20151202,000000,15.46,15.46,15.19,15.28,11437,0
+FC.US,D,20151203,000000,15.4,15.42,14.98,15.01,22180,0
+FC.US,D,20151204,000000,15,15.16,14.93,15.01,30500,0
+FC.US,D,20151207,000000,14.92,15.02,14.38,14.55,19200,0
+FC.US,D,20151208,000000,14.5,14.63,14.36,14.46,10023,0
+FC.US,D,20151209,000000,15.76,16.6,15.76,16.22,102000,0
+FC.US,D,20151210,000000,16.25,16.47,16.24,16.34,60300,0
+FC.US,D,20151211,000000,16.12,16.41,16.12,16.18,40400,0
+FC.US,D,20151214,000000,16.24,16.49,16.24,16.29,50299,0
+FC.US,D,20151215,000000,16.55,16.62,16.27,16.34,61200,0
+FC.US,D,20151216,000000,16.34,16.49,16.24,16.26,83900,0
+FC.US,D,20151217,000000,16.36,16.37,16.15,16.2,53600,0
+FC.US,D,20151218,000000,16.13,16.2,16.03,16.05,109400,0
+FC.US,D,20151221,000000,16.1,16.31,16.08,16.15,29000,0
+FC.US,D,20151222,000000,16.2,16.6,16.16,16.5,185328,0
+FC.US,D,20151223,000000,16.46,16.63,16.43,16.55,32500,0
+FC.US,D,20151224,000000,16.57,16.76,16.53,16.54,11639,0
+FC.US,D,20151228,000000,16.53,16.76,16.53,16.72,33297,0
+FC.US,D,20151229,000000,16.79,16.995,16.705,16.92,23876,0
+FC.US,D,20151230,000000,16.76,17,16.75,16.86,28060,0
+FC.US,D,20151231,000000,16.86,16.88,16.71,16.74,29309,0
+FC.US,D,20160104,000000,16.52,16.77,16.52,16.75,66217,0
+FC.US,D,20160105,000000,16.86,16.86,16.6,16.76,31039,0
+FC.US,D,20160106,000000,16.56,16.75,16.56,16.68,40482,0
+FC.US,D,20160107,000000,16.6,16.77,16.59,16.65,55825,0
+FC.US,D,20160108,000000,16.62,17.27,16.62,16.93,61959,0
+FC.US,D,20160111,000000,17.15,17.4,17.07,17.13,93999,0
+FC.US,D,20160112,000000,17.31,17.4,16.95,17.11,340133,0
+FC.US,D,20160113,000000,16.51,17.1,16.35,16.67,126055,0
+FC.US,D,20160114,000000,16.76,18.28,16.76,18.09,62916,0
+FC.US,D,20160115,000000,17.69,17.89,17.34,17.83,36634,0
+FC.US,D,20160119,000000,17.98,18.24,17.41,17.51,76400,0
+FC.US,D,20160120,000000,17.35,17.8792,17.05,17.7,58456,0
+FC.US,D,20160121,000000,17.74,17.85,17.34,17.42,57099,0
+FC.US,D,20160122,000000,17.56,17.98,17.2701,17.98,118683,0
+FC.US,D,20160125,000000,17.86,18.18,17.28,17.36,36639,0
+FC.US,D,20160126,000000,17.39,18.06,17.32,17.62,63627,0
+FC.US,D,20160127,000000,17.65,17.9399,17.14,17.2,69576,0
+FC.US,D,20160128,000000,17.33,17.44,17.2,17.24,48292,0
+FC.US,D,20160129,000000,17.34,17.71,17.25,17.71,66816,0
+FC.US,D,20160201,000000,17.54,17.63,17.315,17.38,26213,0
+FC.US,D,20160202,000000,17.17,17.33,17.04,17.28,28097,0
+FC.US,D,20160203,000000,17.38,17.38,16.65,16.71,97301,0
+FC.US,D,20160204,000000,16.69,17.17,16.69,17.07,27680,0
+FC.US,D,20160205,000000,16.97,17.05,16.47,16.47,33763,0
+FC.US,D,20160208,000000,16.25,16.93,16.24,16.88,26231,0
+FC.US,D,20160209,000000,16.65,17,16.44,16.5,20544,0
+FC.US,D,20160210,000000,16.56,16.94,16.47,16.5,23525,0
+FC.US,D,20160211,000000,16.28,16.6,16.15,16.18,69987,0
+FC.US,D,20160212,000000,16.4,16.69,16.249,16.62,17335,0
+FC.US,D,20160216,000000,16.77,17.19,16.72,17.02,23885,0
+FC.US,D,20160217,000000,17.06,17.39,16.98,17.08,28828,0
+FC.US,D,20160218,000000,17.05,17.209,16.47,16.54,24692,0
+FC.US,D,20160219,000000,16.53,16.8964,16.27,16.38,49967,0
+FC.US,D,20160222,000000,16.49,16.94,16.49,16.76,41164,0
+FC.US,D,20160223,000000,16.69,17.16,16.55,16.55,25137,0
+FC.US,D,20160224,000000,16.35,16.99,16.35,16.97,25120,0
+FC.US,D,20160225,000000,16.97,17.43,16.97,17.35,10949,0
+FC.US,D,20160226,000000,17.22,17.44,16.94,17.16,24406,0
+FC.US,D,20160229,000000,17.12,17.4,17.12,17.27,24702,0
+FC.US,D,20160301,000000,17.33,17.64,17.27,17.48,15266,0
+FC.US,D,20160302,000000,17.41,17.48,17.07,17.29,22670,0
+FC.US,D,20160303,000000,17.37,17.58,17.04,17.5,33234,0
+FC.US,D,20160304,000000,17.405,17.82,17.32,17.7,21734,0
+FC.US,D,20160307,000000,17.7,18.14,17.7,17.85,29398,0
+FC.US,D,20160308,000000,18.01,18.01,17.46,17.48,19749,0
+FC.US,D,20160309,000000,17.73,17.74,17.17,17.28,15959,0
+FC.US,D,20160310,000000,17.32,17.6,17.01,17.04,11535,0
+FC.US,D,20160311,000000,17.09,17.46,16.96,17.31,32464,0
+FC.US,D,20160314,000000,17.24,17.24,16.58,16.73,16288,0
+FC.US,D,20160315,000000,16.68,16.69,16.48,16.5,10679,0
+FC.US,D,20160316,000000,16.39,16.91,16.39,16.79,17441,0
+FC.US,D,20160317,000000,16.84,17.365,16.84,17.15,18919,0
+FC.US,D,20160318,000000,17.28,17.58,17,17.27,45202,0
+FC.US,D,20160321,000000,17.18,17.35,17.05,17.05,8382,0
+FC.US,D,20160322,000000,16.95,17.59,16.95,17.04,9852,0
+FC.US,D,20160323,000000,17.03,17.36,16.67,16.71,16350,0
+FC.US,D,20160324,000000,16.57,16.65,16.44,16.53,12557,0
+FC.US,D,20160328,000000,16.54,16.54,16.25,16.25,9409,0
+FC.US,D,20160329,000000,16.29,16.48,16.12,16.41,27626,0
+FC.US,D,20160330,000000,16.3,17.89,16.3,17.75,43881,0
+FC.US,D,20160331,000000,17.68,17.68,17.46,17.59,38552,0
+FC.US,D,20160401,000000,16.55,16.8,15.8501,16.01,53687,0
+FC.US,D,20160404,000000,16.08,16.103,15.1,15.1,23242,0
+FC.US,D,20160405,000000,14.83,14.97,14.25,14.26,51017,0
+FC.US,D,20160406,000000,14.22,14.97,13.83,14.89,63101,0
+FC.US,D,20160407,000000,14.76,15,14.5101,14.89,64072,0
+FC.US,D,20160408,000000,14.98,15.03,14.63,14.69,41067,0
+FC.US,D,20160411,000000,14.78,14.78,14.26,14.43,42244,0
+FC.US,D,20160412,000000,14.43,14.69,14.36,14.41,32016,0
+FC.US,D,20160413,000000,14.44,15.04,14.42,14.97,20399,0
+FC.US,D,20160414,000000,15,15.01,14.8,14.83,21811,0
+FC.US,D,20160415,000000,14.89,15.025,14.74,14.92,9492,0
+FC.US,D,20160418,000000,15,15.17,15,15.07,68790,0
+FC.US,D,20160419,000000,15.21,15.9,15.16,15.76,25897,0
+FC.US,D,20160420,000000,15.77,16.09,15.65,16,24378,0
+FC.US,D,20160421,000000,15.96,16.07,15.78,15.96,19935,0
+FC.US,D,20160422,000000,15.96,16.375,15.74,15.96,65062,0
+FC.US,D,20160425,000000,15.79,15.79,15.33,15.4,41233,0
+FC.US,D,20160426,000000,15.43,15.81,15.2,15.57,41067,0
+FC.US,D,20160427,000000,15.57,15.95,15.57,15.77,42575,0
+FC.US,D,20160428,000000,15.74,16.19,15.74,15.86,32649,0
+FC.US,D,20160429,000000,15.85,16.49,15.58,16.47,236885,0
+FC.US,D,20160502,000000,16.35,17.0067,15.87,16.75,56904,0
+FC.US,D,20160503,000000,16.68,17.09,16.12,16.93,52795,0
+FC.US,D,20160504,000000,17,17,16.47,16.75,45253,0
+FC.US,D,20160505,000000,16.6628,16.77,16.415,16.49,53490,0
+FC.US,D,20160506,000000,16.47,16.59,15.95,16.11,96484,0
+FC.US,D,20160509,000000,16.07,16.42,15.57,16.32,17811,0
+FC.US,D,20160510,000000,16.35,16.505,16.17,16.32,33286,0
+FC.US,D,20160511,000000,16.21,16.41,16.075,16.13,23487,0
+FC.US,D,20160512,000000,16.13,16.15,15.81,15.99,28205,0
+FC.US,D,20160513,000000,15.86,16.04,15.81,15.87,56043,0
+FC.US,D,20160516,000000,15.66,16.07,15.66,15.92,44921,0
+FC.US,D,20160517,000000,15.94,16.0675,15.49,15.64,38340,0
+FC.US,D,20160518,000000,15.61,15.89,15.59,15.64,31740,0
+FC.US,D,20160519,000000,15.62,15.62,15.12,15.25,24397,0
+FC.US,D,20160520,000000,15.33,15.38,14.9,15,50023,0
+FC.US,D,20160523,000000,15.01,15.03,14.44,14.45,22761,0
+FC.US,D,20160524,000000,14.6,15.21,14.34,15.09,34061,0
+FC.US,D,20160525,000000,15.329,15.66,14.83,15.14,28432,0
+FC.US,D,20160526,000000,15.04,15.36,15.02,15.22,29200,0
+FC.US,D,20160527,000000,15.21,15.6499,15.21,15.31,9742,0
+FC.US,D,20160531,000000,15.34,15.56,15.17,15.3,77736,0
+FC.US,D,20160601,000000,15.17,15.54,15.17,15.38,22614,0
+FC.US,D,20160602,000000,15.4555,16.02,15.4555,15.96,20154,0
+FC.US,D,20160603,000000,15.97,16.19,15.55,15.6,17756,0
+FC.US,D,20160606,000000,15.4,15.65,15.35,15.53,7292,0
+FC.US,D,20160607,000000,15.33,15.4488,15.3,15.36,18275,0
+FC.US,D,20160608,000000,15.38,15.64,15.3,15.45,23578,0
+FC.US,D,20160609,000000,15.48,15.55,15.33,15.51,11400,0
+FC.US,D,20160610,000000,15.33,15.474,15.21,15.28,18675,0
+FC.US,D,20160613,000000,15.29,15.45,15.12,15.35,16705,0
+FC.US,D,20160614,000000,15.26,15.42,14.63,15.03,46070,0
+FC.US,D,20160615,000000,15.15,15.35,14.97,15.13,13222,0
+FC.US,D,20160616,000000,15.1,15.1,14.63,15.01,19481,0
+FC.US,D,20160617,000000,15.05,15.24,14.8,15.14,76988,0
+FC.US,D,20160620,000000,15.29,15.97,15.1729,15.85,17556,0
+FC.US,D,20160621,000000,15.87,15.99,15.51,15.97,16779,0
+FC.US,D,20160622,000000,16.05,16.05,15.71,15.83,22722,0
+FC.US,D,20160623,000000,15.95,16.08,15.76,15.85,26828,0
+FC.US,D,20160624,000000,15.25,15.25,14.89,14.91,240709,0
+FC.US,D,20160627,000000,14.67,14.73,14.27,14.49,27679,0
+FC.US,D,20160628,000000,14.63,14.8,14.32,14.35,26323,0
+FC.US,D,20160629,000000,14.48,14.6251,14.36,14.48,17305,0
+FC.US,D,20160630,000000,14.72,15.33,14.712,15.33,48973,0
+FC.US,D,20160701,000000,13.45,14.53,13.45,13.86,172499,0
+FC.US,D,20160705,000000,14.25,14.395,13.96,14.24,85955,0
+FC.US,D,20160706,000000,14.22,14.33,14.04,14.1,26558,0
+FC.US,D,20160707,000000,14.16,14.34,14.016,14.31,84998,0
+FC.US,D,20160708,000000,14.45,14.98,14.45,14.86,270165,0
+FC.US,D,20160711,000000,14.88,15.5,14.87,15.33,171266,0
+FC.US,D,20160712,000000,15.48,15.61,15.3401,15.42,30916,0
+FC.US,D,20160713,000000,15.48,15.74,15.3801,15.67,66858,0
+FC.US,D,20160714,000000,15.76,16.35,15.69,15.9,55256,0
+FC.US,D,20160715,000000,16.03,16.1,15.7801,15.97,170915,0
+FC.US,D,20160718,000000,15.94,16.51,15.94,16.45,186604,0
+FC.US,D,20160719,000000,16.34,16.6699,16.22,16.23,36533,0
+FC.US,D,20160720,000000,16.3,16.68,16.05,16.37,43564,0
+FC.US,D,20160721,000000,16.36,16.75,16.19,16.31,16508,0
+FC.US,D,20160722,000000,16.25,16.61,16.16,16.54,32051,0
+FC.US,D,20160725,000000,16.46,16.84,16.34,16.4,17608,0
+FC.US,D,20160726,000000,16.44,17.53,16.3201,16.84,83740,0
+FC.US,D,20160727,000000,16.84,17.12,16.55,16.65,72358,0
+FC.US,D,20160728,000000,16.61,17,16.3,16.75,76498,0
+FC.US,D,20160729,000000,16.72,16.78,16.28,16.42,112414,0
+FC.US,D,20160801,000000,16.42,16.65,16.3,16.43,86789,0
+FC.US,D,20160802,000000,16.45,16.45,16,16,39279,0
+FC.US,D,20160803,000000,15.93,16.2,15.63,16.13,61549,0
+FC.US,D,20160804,000000,15.95,16.29,15.95,16.08,39407,0
+FC.US,D,20160805,000000,16.15,16.4111,16.15,16.2,28116,0
+FC.US,D,20160808,000000,16.31,16.44,16.045,16.33,64217,0
+FC.US,D,20160809,000000,16.35,16.43,15.92,16.3,63379,0
+FC.US,D,20160810,000000,16.24,16.43,16.23,16.32,14957,0
+FC.US,D,20160811,000000,16.31,16.38,16.14,16.3,25896,0
+FC.US,D,20160812,000000,16.27,16.35,16.08,16.26,18404,0
+FC.US,D,20160815,000000,16.27,16.27,16.04,16.08,20578,0
+FC.US,D,20160816,000000,16.035,16.06,15.84,15.96,31376,0
+FC.US,D,20160817,000000,15.91,16.15,15.62,16.13,15285,0
+FC.US,D,20160818,000000,16.17,16.17,15.88,16.12,26301,0
+FC.US,D,20160819,000000,16.07,16.31,15.945,16.15,47914,0
+FC.US,D,20160822,000000,16.13,16.59,16.08,16.41,84579,0
+FC.US,D,20160823,000000,16.46,16.52,16.4,16.41,26827,0
+FC.US,D,20160824,000000,16.41,16.43,16.33,16.39,23874,0
+FC.US,D,20160825,000000,16.4,16.4,16.3,16.4,7025,0
+FC.US,D,20160826,000000,16.4,16.4,16.3,16.36,6050,0
+FC.US,D,20160829,000000,16.28,16.4,16.2101,16.31,48801,0
+FC.US,D,20160830,000000,16.39,16.4,16.192,16.38,10564,0
+FC.US,D,20160831,000000,16.4,16.4,16.08,16.24,17609,0
+FC.US,D,20160901,000000,16.095,16.39,15.99,16.17,24361,0
+FC.US,D,20160902,000000,16.25,16.35,16.0301,16.22,14082,0
+FC.US,D,20160906,000000,16.27,16.4,16.05,16.33,27412,0
+FC.US,D,20160907,000000,16.33,16.4,16.18,16.35,17104,0
+FC.US,D,20160908,000000,16.3244,16.4,16.26,16.34,13586,0
+FC.US,D,20160909,000000,16.26,16.27,15.87,15.89,29202,0
+FC.US,D,20160912,000000,16.09,16.24,15.88,16.03,12663,0
+FC.US,D,20160913,000000,15.89,16,15.62,15.8,13578,0
+FC.US,D,20160914,000000,15.98,16.02,15.72,15.92,18629,0
+FC.US,D,20160915,000000,16,16.27,15.85,16.11,23200,0
+FC.US,D,20160916,000000,16.21,16.215,15.69,16.13,47984,0
+FC.US,D,20160919,000000,16.11,16.2,15.775,15.83,14482,0
+FC.US,D,20160920,000000,15.84,16.31,15.44,16.11,47941,0
+FC.US,D,20160921,000000,16.14,16.59,16.07,16.44,60764,0
+FC.US,D,20160922,000000,16.44,16.71,16.4,16.45,59451,0
+FC.US,D,20160923,000000,16.36,16.5295,16.36,16.46,74484,0
+FC.US,D,20160926,000000,16.38,16.65,16.38,16.54,32691,0
+FC.US,D,20160927,000000,16.54,17.01,16.5399,16.98,43218,0
+FC.US,D,20160928,000000,16.82,17.25,16.82,17.14,31805,0
+FC.US,D,20160929,000000,17.11,17.37,17.11,17.31,28373,0
+FC.US,D,20160930,000000,17.28,17.9,17.28,17.81,43072,0
+FC.US,D,20161003,000000,17.95,17.95,17.685,17.85,46814,0
+FC.US,D,20161004,000000,17.83,17.83,17.64,17.73,26129,0
+FC.US,D,20161005,000000,17.74,17.92,17.69,17.87,20052,0
+FC.US,D,20161006,000000,17.8,18.1299,17.75,17.9,60972,0
+FC.US,D,20161007,000000,17.84,17.9042,17.58,17.82,52788,0
+FC.US,D,20161010,000000,17.8,18.205,17.8,18.2,60967,0
+FC.US,D,20161011,000000,18.15,18.3,18.15,18.2,35839,0
+FC.US,D,20161012,000000,18.05,18.35,18.05,18.3,20796,0
+FC.US,D,20161013,000000,18.1,18.1,17.753,17.85,46513,0
+FC.US,D,20161014,000000,17.65,18.1,17.5,18.05,41610,0
+FC.US,D,20161017,000000,17.9,18.05,17.9,18,10990,0
+FC.US,D,20161018,000000,18,18.2,17.95,18.05,19739,0
+FC.US,D,20161019,000000,18.1,18.35,18.05,18.25,55921,0
+FC.US,D,20161020,000000,18.2,18.4,18.2,18.35,30440,0
+FC.US,D,20161021,000000,18.15,18.4,18.15,18.3,30399,0
+FC.US,D,20161024,000000,18.4,18.45,18.35,18.45,19128,0
+FC.US,D,20161025,000000,18.4,18.55,18.4,18.55,23748,0
+FC.US,D,20161026,000000,18.4,18.675,18.3,18.35,62544,0
+FC.US,D,20161027,000000,18.4,18.4,18.2,18.3,36131,0
+FC.US,D,20161028,000000,18.35,18.35,18.15,18.2,14710,0
+FC.US,D,20161031,000000,18.3,18.3,18.15,18.3,35140,0
+FC.US,D,20161101,000000,18.35,18.35,17.8,17.85,23873,0
+FC.US,D,20161102,000000,18.15,18.15,17.9,18,20995,0
+FC.US,D,20161103,000000,18.05,18.25,18,18,16273,0
+FC.US,D,20161104,000000,18.05,18.2,17.85,18,26052,0
+FC.US,D,20161107,000000,18.3,18.4,18.05,18.35,27239,0
+FC.US,D,20161108,000000,18.35,18.35,18.05,18.25,13206,0
+FC.US,D,20161109,000000,18.05,18.6,17.6,18.45,107146,0
+FC.US,D,20161110,000000,18.25,18.55,17.95,17.95,77731,0
+FC.US,D,20161111,000000,17.85,18.8,17.85,18.8,94021,0
+FC.US,D,20161114,000000,18.8,19.1,18.8,19.05,59322,0
+FC.US,D,20161115,000000,19.05,19.75,19,19.55,100633,0
+FC.US,D,20161116,000000,19.55,19.95,19.55,19.75,53386,0
+FC.US,D,20161117,000000,19.85,20.3,19.85,20.2,74510,0
+FC.US,D,20161118,000000,20.25,20.7,20.25,20.7,76311,0
+FC.US,D,20161121,000000,21,21.6,20.8,21.5,105078,0
+FC.US,D,20161122,000000,21.5,22.45,21.5,22,96998,0
+FC.US,D,20161123,000000,22,22,21.3,21.35,70469,0
+FC.US,D,20161125,000000,21.2,21.55,21.16,21.35,82286,0
+FC.US,D,20161128,000000,21.25,21.45,21.2,21.3,38786,0
+FC.US,D,20161129,000000,21.35,21.425,20.95,20.95,36825,0
+FC.US,D,20161130,000000,21,21.1,20.75,20.8,32944,0
+FC.US,D,20161201,000000,20.75,21,20.675,20.85,33154,0
+FC.US,D,20161202,000000,20.9,20.9,20.7,20.75,21175,0
+FC.US,D,20161205,000000,20.8,20.95,20.7,20.85,35938,0
+FC.US,D,20161206,000000,20.95,20.95,20.75,20.85,34454,0
+FC.US,D,20161207,000000,20.85,20.85,20.65,20.65,55219,0
+FC.US,D,20161208,000000,20.75,21,20.7,20.95,49535,0
+FC.US,D,20161209,000000,20.95,21.25,20.5,20.95,77357,0
+FC.US,D,20161212,000000,20.85,21.2741,20.75,20.9,33712,0
+FC.US,D,20161213,000000,20.9,21.15,20.8,20.95,55124,0
+FC.US,D,20161214,000000,20.9,21.05,20.8,20.8,22392,0
+FC.US,D,20161215,000000,20.85,21,20.6,20.75,69710,0
+FC.US,D,20161216,000000,20.8,20.9,20.625,20.8,72059,0
+FC.US,D,20161219,000000,20.9,20.95,20.85,20.85,22084,0
+FC.US,D,20161220,000000,21.05,21.05,20.75,20.9,38825,0
+FC.US,D,20161221,000000,20.9,21.05,20.7,20.85,37760,0
+FC.US,D,20161222,000000,20.85,20.9,20.7,20.9,59225,0
+FC.US,D,20161223,000000,20.9,21.1,20.7,20.75,16977,0
+FC.US,D,20161227,000000,20.85,21.05,20.7829,20.85,16494,0
+FC.US,D,20161228,000000,20.35,20.45,20.1,20.35,46716,0
+FC.US,D,20161229,000000,20.3,20.5,20.05,20.15,25126,0
+FC.US,D,20161230,000000,20.2,20.25,20.05,20.15,20352,0
+FC.US,D,20170103,000000,20.45,20.7,20.2,20.55,38745,0
+FC.US,D,20170104,000000,20.65,20.8,20.1,20.35,42665,0
+FC.US,D,20170105,000000,20.35,20.5,19.45,19.9,97665,0
+FC.US,D,20170106,000000,19.95,20.15,18.6,19.05,128323,0
+FC.US,D,20170109,000000,19.1,19.1,18.5,18.55,83463,0
+FC.US,D,20170110,000000,18.895,19,18.6,18.95,54897,0
+FC.US,D,20170111,000000,18.8,19.55,18.8,19.25,54451,0
+FC.US,D,20170112,000000,19.15,19.15,18.35,18.5,66045,0
+FC.US,D,20170113,000000,18.6,19,17.95,18,75406,0
+FC.US,D,20170117,000000,17.95,18.25,17.3,17.35,96980,0
+FC.US,D,20170118,000000,17.45,17.45,16.95,17.3,140766,0
+FC.US,D,20170119,000000,17.2,17.5,17.125,17.2,60725,0
+FC.US,D,20170120,000000,17.15,17.95,17.15,17.6,112397,0
+FC.US,D,20170123,000000,17.5,17.8,17.5,17.65,62721,0
+FC.US,D,20170124,000000,17.8,18.3,17.75,18.15,53495,0
+FC.US,D,20170125,000000,18.55,18.6,17.8,17.85,55292,0
+FC.US,D,20170126,000000,17.85,17.9206,17.5,17.5,33329,0
+FC.US,D,20170127,000000,17.55,17.65,17.4,17.6,34573,0
+FC.US,D,20170130,000000,17.55,17.65,17.4,17.45,37806,0
+FC.US,D,20170131,000000,17.4,17.55,17.3,17.5,57840,0
+FC.US,D,20170201,000000,17.65,17.8,17.4,17.6,67933,0
+FC.US,D,20170202,000000,17.55,17.7,17.35,17.4,69691,0
+FC.US,D,20170203,000000,17.5,17.7,17.35,17.7,37359,0
+FC.US,D,20170206,000000,17.6,17.65,17.4,17.45,49942,0
+FC.US,D,20170207,000000,17.6,17.8,17.4,17.65,50134,0
+FC.US,D,20170208,000000,17.6,17.7,17.2,17.5,41218,0
+FC.US,D,20170209,000000,17.55,17.75,17.3,17.5,55308,0
+FC.US,D,20170210,000000,17.55,17.75,17.5,17.7,18524,0
+FC.US,D,20170213,000000,17.75,17.8,17.5,17.8,34274,0
+FC.US,D,20170214,000000,17.65,17.8,17.5,17.75,39545,0
+FC.US,D,20170215,000000,17.6,18.05,17.5,18,46546,0
+FC.US,D,20170216,000000,17.95,18.1,17.85,18,25175,0
+FC.US,D,20170217,000000,17.85,18,17.85,17.9,24488,0
+FC.US,D,20170221,000000,17.95,17.95,17.55,17.75,29377,0
+FC.US,D,20170222,000000,17.75,17.95,17.75,17.95,29781,0
+FC.US,D,20170223,000000,17.95,18.25,17.9,18.15,27379,0
+FC.US,D,20170224,000000,18.3,18.4,18.3,18.3,18517,0
+FC.US,D,20170227,000000,18.3,18.8,18.3,18.8,43260,0
+FC.US,D,20170228,000000,18.75,18.75,17.85,17.95,61447,0
+FC.US,D,20170301,000000,18.15,18.35,17.9,18,37189,0
+FC.US,D,20170302,000000,17.9,18.05,17.7,17.8,26004,0
+FC.US,D,20170303,000000,17.8,17.95,17.45,17.5,24346,0
+FC.US,D,20170306,000000,17.35,17.4,17,17.25,41681,0
+FC.US,D,20170307,000000,17.3,17.35,17,17,26301,0
+FC.US,D,20170308,000000,17,17.2,16.8,17,40934,0
+FC.US,D,20170309,000000,17.05,17.3,16.9,16.95,21015,0
+FC.US,D,20170310,000000,17.05,17.05,16.75,16.9,23792,0
+FC.US,D,20170313,000000,16.85,17.05,16.75,17,19449,0
+FC.US,D,20170314,000000,16.9,17.15,16.6,16.8,15566,0
+FC.US,D,20170315,000000,17.15,17.15,16.8,17,34140,0
+FC.US,D,20170316,000000,17.1,17.2,16.95,17.1,18269,0
+FC.US,D,20170317,000000,17.05,17.3,16.95,17,67426,0
+FC.US,D,20170320,000000,17,17.15,16.6,16.65,24331,0
+FC.US,D,20170321,000000,16.7,16.75,16.275,16.55,78657,0
+FC.US,D,20170322,000000,16.75,17.2,16.225,16.25,209003,0
+FC.US,D,20170323,000000,16.45,16.7,16.25,16.45,100980,0
+FC.US,D,20170324,000000,16.45,16.5,15.8,16.05,61482,0
+FC.US,D,20170327,000000,15.75,16.2,15.2,16.15,83613,0
+FC.US,D,20170328,000000,16.05,16.9,15.9,16.85,69115,0
+FC.US,D,20170329,000000,16.75,16.895,15.95,15.95,104866,0
+FC.US,D,20170330,000000,16.05,16.15,15.75,16.05,125347,0
+FC.US,D,20170331,000000,16.85,20.35,16.65,20.2,465986,0
+FC.US,D,20170403,000000,20.35,21.2,20.35,20.95,252755,0
+FC.US,D,20170404,000000,20.35,21.15,20.25,20.6,104935,0
+FC.US,D,20170405,000000,20.65,21.15,20.4,20.75,74828,0
+FC.US,D,20170406,000000,20.7,20.7,20.15,20.65,63300,0
+FC.US,D,20170407,000000,20.55,21.25,20.405,20.9,83548,0
+FC.US,D,20170410,000000,21,21.4,20.55,20.65,102426,0
+FC.US,D,20170411,000000,20.6,21.3,20.55,21.15,98526,0
+FC.US,D,20170412,000000,21.1,21.1,20.45,20.95,57105,0
+FC.US,D,20170413,000000,20.95,21.05,20.5,20.65,62287,0
+FC.US,D,20170417,000000,20.8,21.2,20.7,20.8,40267,0
+FC.US,D,20170418,000000,20.8,21.15,20.2,20.9,47344,0
+FC.US,D,20170419,000000,21,21.15,20.825,21.05,33004,0
+FC.US,D,20170420,000000,21.15,21.65,20.95,21.55,74373,0
+FC.US,D,20170421,000000,21.45,21.45,20.75,20.8,64164,0
+FC.US,D,20170424,000000,21.05,21.6,20.8,21.4,103670,0
+FC.US,D,20170425,000000,21.6,21.7,21.2,21.55,28207,0
+FC.US,D,20170426,000000,21.65,22.3,21.65,22.1,123843,0
+FC.US,D,20170427,000000,22.05,22.3,21.35,21.5,51062,0
+FC.US,D,20170428,000000,21.45,21.6,21,21.25,65960,0
+FC.US,D,20170501,000000,21.2,21.35,20.8,21.2,40220,0
+FC.US,D,20170502,000000,21.2,21.35,21,21.2,35374,0
+FC.US,D,20170503,000000,21.15,21.15,20.55,20.9,40536,0
+FC.US,D,20170504,000000,21.05,21.2,20.8,20.95,20348,0
+FC.US,D,20170505,000000,21.1,21.15,20.7,21.05,27590,0
+FC.US,D,20170508,000000,21.1,21.35,20.8,21.05,29460,0
+FC.US,D,20170509,000000,21.15,21.2,20.95,21.1,26566,0
+FC.US,D,20170510,000000,21,21.55,21,21.35,39005,0
+FC.US,D,20170511,000000,21.1,21.35,20.9,21.25,31632,0
+FC.US,D,20170512,000000,21.25,21.25,20.65,20.7,23060,0
+FC.US,D,20170515,000000,20.8,20.95,20.6,20.9,26329,0
+FC.US,D,20170516,000000,20.85,21.05,20.55,20.9,22021,0
+FC.US,D,20170517,000000,20.6,20.7,20.5,20.5,28304,0
+FC.US,D,20170518,000000,20.5,20.55,20.05,20.4,39005,0
+FC.US,D,20170519,000000,20.4,20.75,20.15,20.4,36179,0
+FC.US,D,20170522,000000,20.55,20.55,20.25,20.3,17956,0
+FC.US,D,20170523,000000,20.3,20.3,19.95,20,25127,0
+FC.US,D,20170524,000000,20,20.15,19.95,20.05,22607,0
+FC.US,D,20170525,000000,19.95,19.95,19.7,19.7,24960,0
+FC.US,D,20170526,000000,19.75,20.55,19.4,20.5,35201,0
+FC.US,D,20170530,000000,20.3,20.35,19.8,19.8,16322,0
+FC.US,D,20170531,000000,19.9,19.9,19.3,19.75,66713,0
+FC.US,D,20170601,000000,19.9,20.7,19.75,20.7,41283,0
+FC.US,D,20170602,000000,20.75,21.1,20.05,20.2,43691,0
+FC.US,D,20170605,000000,20.25,20.25,20.05,20.15,23827,0
+FC.US,D,20170606,000000,20.05,20.1,19.55,19.85,21525,0
+FC.US,D,20170607,000000,19.85,19.9,19.7,19.9,25905,0
+FC.US,D,20170608,000000,19.75,20.3,19.75,20.15,18891,0
+FC.US,D,20170609,000000,20.25,20.65,20.05,20.6,19401,0
+FC.US,D,20170612,000000,20.65,21.1,20.55,20.8,25994,0
+FC.US,D,20170613,000000,20.75,20.75,20.55,20.6,12124,0
+FC.US,D,20170614,000000,20.55,20.6,20.15,20.5,126701,0
+FC.US,D,20170615,000000,20.45,20.75,20.35,20.55,21623,0
+FC.US,D,20170616,000000,20.35,20.4,20.15,20.25,39199,0
+FC.US,D,20170619,000000,20.4,20.4,19.9969,20.1,23307,0
+FC.US,D,20170620,000000,20.1,20.15,19.75,19.8,25155,0
+FC.US,D,20170621,000000,20,20.2,19.75,19.75,35346,0
+FC.US,D,20170622,000000,19.65,19.9,19.6,19.75,22575,0
+FC.US,D,20170623,000000,19.75,20,19.45,19.65,71688,0
+FC.US,D,20170626,000000,19.7,20.2,19.7,20.2,22244,0
+FC.US,D,20170627,000000,20.2,20.75,20.1,20.75,76027,0
+FC.US,D,20170628,000000,20.8,20.95,20.55,20.95,23800,0
+FC.US,D,20170629,000000,21.05,21.05,20.2,20.7,86374,0
+FC.US,D,20170630,000000,19.25,21,18.7,19.3,178182,0
+FC.US,D,20170703,000000,19.3,19.7,19.2,19.65,24448,0
+FC.US,D,20170705,000000,19.65,19.65,19.05,19.15,59549,0
+FC.US,D,20170706,000000,18.95,19.25,18.655,18.9,89903,0
+FC.US,D,20170707,000000,18.995,19.2,18.85,19.1,37760,0
+FC.US,D,20170710,000000,19,19.35,18.85,19,34849,0
+FC.US,D,20170711,000000,18.85,19.05,18.65,18.85,39806,0
+FC.US,D,20170712,000000,18.9,19.55,18.75,19.1,56048,0
+FC.US,D,20170713,000000,19.1,19.15,18.85,19.1,40780,0
+FC.US,D,20170714,000000,19.05,19.15,18.7,19.05,70593,0
+FC.US,D,20170717,000000,18.9,19.4,18.8,18.8,59370,0
+FC.US,D,20170718,000000,18.7,18.85,17.95,18.45,58716,0
+FC.US,D,20170719,000000,18.4,18.8,18.2,18.3,66551,0
+FC.US,D,20170720,000000,18.3,18.65,18.2,18.5,78645,0
+FC.US,D,20170721,000000,18.7,18.75,18.4,18.5,65226,0
+FC.US,D,20170724,000000,18.45,18.45,18.25,18.3,18899,0
+FC.US,D,20170725,000000,18.3,18.55,18.15,18.35,27865,0
+FC.US,D,20170726,000000,18.35,18.5,18.2,18.35,31180,0
+FC.US,D,20170727,000000,18.25,18.4,17.85,17.95,50659,0
+FC.US,D,20170728,000000,17.9,18.6,17.9,18.25,66866,0
+FC.US,D,20170731,000000,18.35,18.85,18.2,18.65,24267,0
+FC.US,D,20170801,000000,18.7,18.7,18.4,18.55,36152,0
+FC.US,D,20170802,000000,18.5,18.65,18.4,18.5,20915,0
+FC.US,D,20170803,000000,18.5,18.65,17.9,17.95,54116,0
+FC.US,D,20170804,000000,18.35,18.35,17.75,18,48986,0
+FC.US,D,20170807,000000,18.05,18.05,17.35,17.5,51688,0
+FC.US,D,20170808,000000,17.55,18.4,17.55,17.95,37274,0
+FC.US,D,20170809,000000,17.85,18.3,17.85,18.05,34511,0
+FC.US,D,20170810,000000,17.95,18.05,17.6,17.9,45597,0
+FC.US,D,20170811,000000,17.95,17.95,17.5,17.55,42522,0
+FC.US,D,20170814,000000,17.65,18.15,17.6,18,14783,0
+FC.US,D,20170815,000000,18,18.15,17.65,17.9,23275,0
+FC.US,D,20170816,000000,18,18.1,17.85,17.9,23349,0
+FC.US,D,20170817,000000,17.85,18.05,17.75,17.75,30688,0
+FC.US,D,20170818,000000,17.65,18.175,17.5,17.75,80540,0
+FC.US,D,20170821,000000,18,18.2,17.75,18.1,18330,0
+FC.US,D,20170822,000000,18.35,18.35,18.15,18.25,14838,0
+FC.US,D,20170823,000000,18.15,18.6,18.15,18.55,38803,0
+FC.US,D,20170824,000000,18.3,18.6671,18.3,18.5,15285,0
+FC.US,D,20170825,000000,18.55,18.8,18.4,18.45,21405,0
+FC.US,D,20170828,000000,18.4,18.6,18.15,18.45,184823,0
+FC.US,D,20170829,000000,18.4,18.6,18.3,18.4,18788,0
+FC.US,D,20170830,000000,18.4,18.6,18.25,18.45,27304,0
+FC.US,D,20170831,000000,18.5,19.1,18.5,18.8,40066,0
+FC.US,D,20170901,000000,18.9,18.9,18.4,18.75,15461,0
+FC.US,D,20170905,000000,18.9,18.9,18.5,18.65,19005,0
+FC.US,D,20170906,000000,18.65,18.9,18.5,18.7,40494,0
+FC.US,D,20170907,000000,18.65,18.9,18.45,18.7,28767,0
+FC.US,D,20170908,000000,18.7,18.8,18.55,18.55,11881,0
+FC.US,D,20170911,000000,18.65,18.7,18.45,18.55,10915,0
+FC.US,D,20170912,000000,18.55,18.65,18.5,18.5,26641,0
+FC.US,D,20170913,000000,18.6,18.85,18.45,18.7,18462,0
+FC.US,D,20170914,000000,18.55,18.7,18.35,18.45,11586,0
+FC.US,D,20170915,000000,18.5,18.6,18.2,18.5,60430,0
+FC.US,D,20170918,000000,18.4,18.7,18.35,18.6,13918,0
+FC.US,D,20170919,000000,18.65,18.8,18.35,18.8,29673,0
+FC.US,D,20170920,000000,18.75,19.1,18.75,19,35981,0
+FC.US,D,20170921,000000,18.95,19.1,18.95,19.05,19808,0
+FC.US,D,20170922,000000,19,19.25,18.45,18.55,29448,0
+FC.US,D,20170925,000000,18.35,19.3,18.35,19.2,129310,0
+FC.US,D,20170926,000000,19.25,20.3,19.2,19.9,51270,0
+FC.US,D,20170927,000000,20.1,20.6,19.7,20.5,27114,0
+FC.US,D,20170928,000000,20.45,20.75,20.3,20.6,14908,0
+FC.US,D,20170929,000000,20.8,20.8,20.25,20.3,16667,0
+FC.US,D,20171002,000000,20.4,20.6,20.15,20.55,21251,0
+FC.US,D,20171003,000000,20.7,20.7,20.45,20.6,21074,0
+FC.US,D,20171004,000000,20.6,20.6,20.2,20.25,22886,0
+FC.US,D,20171005,000000,20.1,20.4,20.1,20.15,17019,0
+FC.US,D,20171006,000000,20.05,20.25,19.675,19.7,20455,0
+FC.US,D,20171009,000000,19.55,19.85,19.55,19.75,12395,0
+FC.US,D,20171010,000000,19.65,19.9,19.6,19.9,11688,0
+FC.US,D,20171011,000000,20.25,20.25,19.85,19.95,10615,0
+FC.US,D,20171012,000000,19.75,20.2,19.75,19.8,11537,0
+FC.US,D,20171013,000000,19.85,19.85,19.5,19.7,17377,0
+FC.US,D,20171016,000000,19.65,19.75,19.6,19.65,14063,0
+FC.US,D,20171017,000000,19.65,19.7,19.45,19.45,12123,0
+FC.US,D,20171018,000000,19.5,19.6,19.4,19.45,66485,0
+FC.US,D,20171019,000000,19.35,19.55,19.3,19.35,12312,0
+FC.US,D,20171020,000000,19.45,19.65,19.45,19.5,22822,0
+FC.US,D,20171023,000000,19.4,19.55,19.1,19.25,20630,0
+FC.US,D,20171024,000000,19.55,19.7,19.2,19.25,68038,0
+FC.US,D,20171025,000000,19.35,19.4,19,19.05,19793,0
+FC.US,D,20171026,000000,19.1,19.2,18.95,19.15,11896,0
+FC.US,D,20171027,000000,19.15,19.75,19.15,19.75,17262,0
+FC.US,D,20171030,000000,19.85,19.85,18.95,19.2,21514,0
+FC.US,D,20171031,000000,19.15,19.75,19.15,19.4,18994,0
+FC.US,D,20171101,000000,19.6,19.6,18.95,19.05,17428,0
+FC.US,D,20171102,000000,19.15,19.75,19.05,19.75,11868,0
+FC.US,D,20171103,000000,19.65,19.75,19.35,19.45,17416,0
+FC.US,D,20171106,000000,19.5,19.65,19,19.1,9548,0
+FC.US,D,20171107,000000,19,19.1,18.65,19,23358,0
+FC.US,D,20171108,000000,18.85,19,18.55,18.7,23531,0
+FC.US,D,20171109,000000,18.75,18.85,18.75,18.75,37650,0
+FC.US,D,20171110,000000,18.5,20.95,18.1955,20.75,55338,0
+FC.US,D,20171113,000000,20.65,20.9,19.6,19.7,60345,0
+FC.US,D,20171114,000000,19.5,19.8,19.2,19.25,23105,0
+FC.US,D,20171115,000000,19.15,19.3,18.9,19.15,20173,0
+FC.US,D,20171116,000000,19.55,19.85,19.4,19.75,21645,0
+FC.US,D,20171117,000000,19.7,20.15,19.6,20.15,29604,0
+FC.US,D,20171120,000000,20,20,19.55,19.7,22776,0
+FC.US,D,20171121,000000,19.55,20.05,19.45,19.55,29116,0
+FC.US,D,20171122,000000,19.7869,19.7869,19.295,19.35,20247,0
+FC.US,D,20171124,000000,19.55,19.55,19.35,19.35,5695,0
+FC.US,D,20171127,000000,19.35,19.65,19.2,19.2,17873,0
+FC.US,D,20171128,000000,19.3,20,19.05,19.9,22568,0
+FC.US,D,20171129,000000,19.95,20.7,19.9,20.3,23320,0
+FC.US,D,20171130,000000,20.3,20.3,19.8,20.1,33592,0
+FC.US,D,20171201,000000,20.05,20.2,19.5,20.2,21385,0
+FC.US,D,20171204,000000,20.4,20.55,19.9,20.45,17266,0
+FC.US,D,20171205,000000,20.4,20.4,20,20.2,17221,0
+FC.US,D,20171206,000000,20.1,20.1,19.85,19.9,9897,0
+FC.US,D,20171207,000000,20.1,20.1,19.3,19.35,24837,0
+FC.US,D,20171208,000000,19.75,19.75,19.25,19.25,17314,0
+FC.US,D,20171211,000000,19.25,19.25,18.35,18.4,23290,0
+FC.US,D,20171212,000000,18.45,18.75,18.4,18.6,22227,0
+FC.US,D,20171213,000000,18.7,18.95,18.6,18.65,21508,0
+FC.US,D,20171214,000000,18.75,18.75,18,18.1,31138,0
+FC.US,D,20171215,000000,18.1,19.3,18.1,19,76714,0
+FC.US,D,20171218,000000,19.35,20.15,19.325,19.65,28046,0
+FC.US,D,20171219,000000,19.7,20,19.45,19.5,17031,0
+FC.US,D,20171220,000000,19.55,20.3,19.5,20.1,25342,0
+FC.US,D,20171221,000000,20.15,20.4,20,20.3,15542,0
+FC.US,D,20171222,000000,20.15,20.9,20.15,20.45,37689,0
+FC.US,D,20171226,000000,20.45,20.5,19.7226,19.85,19031,0
+FC.US,D,20171227,000000,19.8,20.8,19.75,20.55,33295,0
+FC.US,D,20171228,000000,20.85,20.9,20.3,20.35,24464,0
+FC.US,D,20171229,000000,20.45,20.95,20.45,20.75,44716,0
+FC.US,D,20180102,000000,20.95,22.55,20.9,22.35,76031,0
+FC.US,D,20180103,000000,22.45,22.75,21.625,21.65,82287,0
+FC.US,D,20180104,000000,21.95,22.2,21.45,21.85,118901,0
+FC.US,D,20180105,000000,24.7,25.35,24.6,24.8,190380,0
+FC.US,D,20180108,000000,24.6,27.5,24.45,26.4,197522,0
+FC.US,D,20180109,000000,26.5,29.63,26.5,29.55,207160,0
+FC.US,D,20180110,000000,29.55,30.65,29.3,30,180433,0
+FC.US,D,20180111,000000,30.4,30.65,30.15,30.45,131684,0
+FC.US,D,20180112,000000,30.05,31.1,30.05,30.45,211447,0
+FC.US,D,20180116,000000,30.7,31.2,28.95,29.05,112084,0
+FC.US,D,20180117,000000,29.25,29.8,28.9,29.25,86265,0
+FC.US,D,20180118,000000,29.05,30,29.05,29.55,96251,0
+FC.US,D,20180119,000000,29,30.725,28.85,30,259619,0
+FC.US,D,20180122,000000,29.75,30.9,29.75,30.45,78192,0
+FC.US,D,20180123,000000,30.5,30.65,29.9,30.35,75266,0
+FC.US,D,20180124,000000,30.15,30.5,29.8,30.1,85157,0
+FC.US,D,20180125,000000,30.2,30.5,29.75,30.4,52203,0
+FC.US,D,20180126,000000,30.4,30.845,29.9,30,51783,0
+FC.US,D,20180129,000000,29.85,30,29.2,29.35,57439,0
+FC.US,D,20180130,000000,29.25,29.9,29.25,29.5,67669,0
+FC.US,D,20180131,000000,29.75,29.75,28.65,28.8,73450,0
+FC.US,D,20180201,000000,28.8,28.85,27.85,28.3,108846,0
+FC.US,D,20180202,000000,28,28.05,27,27.4,120532,0
+FC.US,D,20180205,000000,27,27.45,26.85,26.95,88169,0
+FC.US,D,20180206,000000,26.3,27.55,26.3,26.8,80718,0
+FC.US,D,20180207,000000,26.8,27,26.5,27,55167,0
+FC.US,D,20180208,000000,26.95,27.2,26.25,26.35,82533,0
+FC.US,D,20180209,000000,26.7,26.825,25.8,26.45,52417,0
+FC.US,D,20180212,000000,26.55,26.7,26.025,26.1,62683,0
+FC.US,D,20180213,000000,25.85,26.3,25.7,26.2,58520,0
+FC.US,D,20180214,000000,26,26.25,25.9,26.05,56286,0
+FC.US,D,20180215,000000,26.1,26.3,25.95,26,47522,0
+FC.US,D,20180216,000000,25.85,26.3,25.7,25.95,48253,0
+FC.US,D,20180220,000000,25.5,26.05,25.5,25.5,70409,0
+FC.US,D,20180221,000000,25.55,26.35,25.55,26,40940,0
+FC.US,D,20180222,000000,26,26.2505,25.8,26,38808,0
+FC.US,D,20180223,000000,26.15,26.55,26.05,26.35,34153,0
+FC.US,D,20180226,000000,26.35,26.85,26.25,26.65,38986,0
+FC.US,D,20180227,000000,26.65,26.8,26,26.1,33038,0
+FC.US,D,20180228,000000,26.1,26.245,25.65,25.9,70598,0
+FC.US,D,20180301,000000,25.8,26.55,25.55,25.95,40447,0
+FC.US,D,20180302,000000,25.8,26.7,25.5,26,47708,0
+FC.US,D,20180305,000000,26,26.55,25.588,26.45,47975,0
+FC.US,D,20180306,000000,26.55,27.35,26.5,27.15,30188,0
+FC.US,D,20180307,000000,26.95,28,26.95,27.95,35729,0
+FC.US,D,20180308,000000,28,28,27,27.35,32497,0
+FC.US,D,20180309,000000,27.4,27.85,27.1,27.7,29992,0
+FC.US,D,20180312,000000,27.75,28.15,27.2,27.75,42555,0
+FC.US,D,20180313,000000,27.8,27.8,26.85,27,33277,0
+FC.US,D,20180314,000000,27.15,27.15,26.55,26.6,27397,0
+FC.US,D,20180315,000000,26.7,26.8,26.2,26.4,30761,0
+FC.US,D,20180316,000000,26.35,27.1,26.35,26.9,65570,0
+FC.US,D,20180319,000000,26.9,27.1,26.45,26.95,31575,0
+FC.US,D,20180320,000000,27.45,27.45,26.78,26.8,17219,0
+FC.US,D,20180321,000000,27,27.7,27,27.5,31216,0
+FC.US,D,20180322,000000,27.2,27.65,27.15,27.15,35146,0
+FC.US,D,20180323,000000,27.25,27.35,26.15,26.35,69796,0
+FC.US,D,20180326,000000,26.65,27.05,26.35,26.95,29693,0
+FC.US,D,20180327,000000,26.85,27.85,26.825,27.2,53422,0
+FC.US,D,20180328,000000,27.2,27.65,26.85,27.45,65162,0
+FC.US,D,20180329,000000,27.85,27.85,26.9,26.9,99799,0
+FC.US,D,20180402,000000,27,27.225,25.85,26.25,64349,0
+FC.US,D,20180403,000000,26.4,26.75,26.3,26.55,41594,0
+FC.US,D,20180404,000000,26.35,27.85,25.925,27.6,83211,0
+FC.US,D,20180405,000000,28.5,29.9,28.5,28.95,126058,0
+FC.US,D,20180406,000000,29,29.05,26.05,26.35,95461,0
+FC.US,D,20180409,000000,26.65,26.65,26,26.05,31264,0
+FC.US,D,20180410,000000,26.4,26.4,25.25,25.35,52357,0
+FC.US,D,20180411,000000,25.2,25.5,25,25.4,42816,0
+FC.US,D,20180412,000000,25.6,26.15,25.25,25.8,42688,0
+FC.US,D,20180413,000000,26,26,25.55,25.8,31857,0
+FC.US,D,20180416,000000,25.85,26.2,25.75,26.05,29233,0
+FC.US,D,20180417,000000,26.35,26.6,26.1,26.35,24884,0
+FC.US,D,20180418,000000,26.4,26.9,26.35,26.7,28871,0
+FC.US,D,20180419,000000,26.65,26.65,26.0747,26.4,31494,0
+FC.US,D,20180420,000000,26.3,26.35,25.85,25.95,32454,0
+FC.US,D,20180423,000000,25.65,25.8,25.25,25.45,19469,0
+FC.US,D,20180424,000000,25.55,25.55,24.45,24.9,37817,0
+FC.US,D,20180425,000000,24.9,26.195,24.75,25.25,41545,0
+FC.US,D,20180426,000000,25.3,25.3,24.8,24.9,19435,0
+FC.US,D,20180427,000000,25,25,24.4,24.55,25395,0
+FC.US,D,20180430,000000,24.7,24.75,24.35,24.4,17528,0
+FC.US,D,20180501,000000,24.35,24.75,24.1,24.65,53978,0
+FC.US,D,20180502,000000,24.6,25.4,24.55,25.25,24435,0
+FC.US,D,20180503,000000,25.1,25.4,25.1,25.35,25831,0
+FC.US,D,20180504,000000,25.6,26.05,25.25,25.45,31237,0
+FC.US,D,20180507,000000,25.45,26.4,25.25,26.15,28410,0
+FC.US,D,20180508,000000,26.15,26.3,26,26.2,20235,0
+FC.US,D,20180509,000000,25.6,26.7,25.6,26.4,15367,0
+FC.US,D,20180510,000000,26.45,26.5,26.125,26.45,16981,0
+FC.US,D,20180511,000000,26.7,26.7,26.2,26.4,34850,0
+FC.US,D,20180514,000000,26.35,26.4,25.8,26,18888,0
+FC.US,D,20180515,000000,25.95,26.175,25.6937,25.9,30371,0
+FC.US,D,20180516,000000,25.9,26.2,25.6,26.15,17124,0
+FC.US,D,20180517,000000,26.15,26.5,26,26.4,12761,0
+FC.US,D,20180518,000000,26.6,26.6,25.75,25.85,30540,0
+FC.US,D,20180521,000000,25.85,26.2,25.85,26.15,16281,0
+FC.US,D,20180522,000000,26.4,26.4,25.9,25.95,22356,0
+FC.US,D,20180523,000000,25.9,26.4,25.7,26.3,18747,0
+FC.US,D,20180524,000000,26.45,27.35,26.45,27.05,18507,0
+FC.US,D,20180525,000000,27.1,27.4,26.95,27.4,14194,0
+FC.US,D,20180529,000000,27.25,27.95,27.25,27.95,24848,0
+FC.US,D,20180530,000000,28.2,28.75,28.2,28.45,28034,0
+FC.US,D,20180531,000000,28.4,28.8,28,28.05,36280,0
+FC.US,D,20180601,000000,28.2,28.35,27.85,28.15,54011,0
+FC.US,D,20180604,000000,28.25,28.325,28.055,28.25,28025,0
+FC.US,D,20180605,000000,28.4,28.65,28.1,28.25,41866,0
+FC.US,D,20180606,000000,28.35,29.05,28.35,28.9,19399,0
+FC.US,D,20180607,000000,28.85,29.3,28.8,28.9,25976,0
+FC.US,D,20180608,000000,28.9,29.45,28.9,29.25,24332,0
+FC.US,D,20180611,000000,29.25,29.6,29.25,29.4,26522,0
+FC.US,D,20180612,000000,29.4,29.4,28.8,29.05,17606,0
+FC.US,D,20180613,000000,29.1,29.5,28.85,28.9,16854,0
+FC.US,D,20180614,000000,29,29.35,28.7,29.35,18194,0
+FC.US,D,20180615,000000,29.3,29.6,29.15,29.3,28748,0
+FC.US,D,20180618,000000,29.15,29.5,28.75,28.9,24034,0
+FC.US,D,20180619,000000,28.7,29.2,28.65,28.95,25951,0
+FC.US,D,20180620,000000,29.15,29.25,28.5,28.6,31663,0
+FC.US,D,20180621,000000,28.55,29.2,28.4,28.8,23520,0
+FC.US,D,20180622,000000,29.1,29.1,28.45,28.55,75194,0
+FC.US,D,20180625,000000,28.05,28.4,27.75,27.8,40754,0
+FC.US,D,20180626,000000,27.8,28.3,27.75,28.1,35062,0
+FC.US,D,20180627,000000,27.945,28.05,27.4,27.55,48427,0
+FC.US,D,20180628,000000,27.8,29.525,25.8,26.2,88592,0
+FC.US,D,20180629,000000,26.2,26.2,24.35,24.55,134639,0
+FC.US,D,20180702,000000,24.35,25.7,24.15,25.6,80559,0
+FC.US,D,20180703,000000,25.55,27.1,25.55,26.9,48878,0
+FC.US,D,20180705,000000,26.9,27.25,26.6,26.95,32277,0
+FC.US,D,20180706,000000,26.9,27.05,26.25,26.35,22305,0
+FC.US,D,20180709,000000,26.4,26.4,26,26.05,30077,0
+FC.US,D,20180710,000000,26.5,26.5,25.55,26,31890,0
+FC.US,D,20180711,000000,26.75,27.25,25.9,25.95,29490,0
+FC.US,D,20180712,000000,26.05,26.05,25.5,25.8,16228,0
+FC.US,D,20180713,000000,25.9,25.9,25.45,25.55,9780,0
+FC.US,D,20180716,000000,25.5,25.5,24.3,24.55,66808,0
+FC.US,D,20180717,000000,24.6,25.15,24.05,24.35,49962,0
+FC.US,D,20180718,000000,24.3,25,24.2,24.6,57260,0
+FC.US,D,20180719,000000,24.85,25.1,24.55,24.95,36742,0
+FC.US,D,20180720,000000,24.95,25.3,24.3,24.4,38849,0
+FC.US,D,20180723,000000,24.4,25.15,24.4,24.85,39792,0
+FC.US,D,20180724,000000,24.875,25.4,24.875,25.05,35861,0
+FC.US,D,20180725,000000,25.45,25.5,25.05,25.25,43161,0
+FC.US,D,20180726,000000,25.2,25.75,25.2,25.45,16190,0
+FC.US,D,20180727,000000,25.35,25.75,24.8,24.9,25527,0
+FC.US,D,20180730,000000,24.85,25.2,24.85,25.15,37679,0
+FC.US,D,20180731,000000,25.25,25.8,25.25,25.55,32655,0
+FC.US,D,20180801,000000,25.425,25.9,25.05,25.25,51634,0
+FC.US,D,20180802,000000,25.15,25.375,24.95,25.15,22175,0
+FC.US,D,20180803,000000,24.95,25,24.85,24.9,36299,0
+FC.US,D,20180806,000000,24.85,25.3,24.8,25.1,16624,0
+FC.US,D,20180807,000000,25.1,25.4,25.1,25.3,15818,0
+FC.US,D,20180808,000000,25.3,25.5,25,25.3,18240,0
+FC.US,D,20180809,000000,25.45,26.2,25.45,25.9,31415,0
+FC.US,D,20180810,000000,25.8,26.2,25.8,26,30914,0
+FC.US,D,20180813,000000,26,26,24.925,25,58211,0
+FC.US,D,20180814,000000,25.05,25.7,25,25.45,40033,0
+FC.US,D,20180815,000000,25.7,25.75,25.15,25.45,18882,0
+FC.US,D,20180816,000000,25.9,26.1,25.05,25.25,17824,0
+FC.US,D,20180817,000000,25.2,25.65,24.95,25.5,17255,0
+FC.US,D,20180820,000000,25.4,25.4,25.1,25.3,13662,0
+FC.US,D,20180821,000000,25.8,25.9,25.3,25.6,33845,0
+FC.US,D,20180822,000000,25.75,25.85,25.15,25.75,26269,0
+FC.US,D,20180823,000000,25.75,25.8,25.46,25.55,15294,0
+FC.US,D,20180824,000000,25.6,25.7,25.4,25.65,12584,0
+FC.US,D,20180827,000000,25.75,25.85,25.45,25.55,18366,0
+FC.US,D,20180828,000000,25.65,25.8,25.4,25.5,14175,0
+FC.US,D,20180829,000000,25.5,25.8,25.5,25.6,28615,0
+FC.US,D,20180830,000000,25.55,26,25.45,25.75,16457,0
+FC.US,D,20180831,000000,25.45,25.9732,25.45,25.6,16375,0
+FC.US,D,20180904,000000,25.55,25.725,25.1,25.3,19455,0
+FC.US,D,20180905,000000,25.2,25.25,24.55,24.85,20095,0
+FC.US,D,20180906,000000,24.75,25.1,24.75,24.9,11551,0
+FC.US,D,20180907,000000,24.7,25,24.45,24.95,18902,0
+FC.US,D,20180910,000000,24.95,25.1,24.45,24.7,14736,0
+FC.US,D,20180911,000000,24.35,24.65,23.3,23.4,88525,0
+FC.US,D,20180912,000000,23.4,23.4,22.5,22.75,36459,0
+FC.US,D,20180913,000000,22.9,23.5,22.65,22.75,20193,0
+FC.US,D,20180914,000000,22.85,24,22.65,23.3,29088,0
+FC.US,D,20180917,000000,23.3,23.3,22.7,23.05,17527,0
+FC.US,D,20180918,000000,23.05,23.85,22.9,23,21126,0
+FC.US,D,20180919,000000,23,23.55,22.9,23.4,26010,0
+FC.US,D,20180920,000000,23.5,23.7,23.4,23.45,17299,0
+FC.US,D,20180921,000000,23.45,23.75,23.45,23.7,53510,0
+FC.US,D,20180924,000000,23.6,23.6,23.35,23.55,8536,0
+FC.US,D,20180925,000000,23.75,23.75,23.45,23.5,15369,0
+FC.US,D,20180926,000000,23.8,23.8,23.35,23.45,24173,0
+FC.US,D,20180927,000000,23.5,23.6,23.3,23.55,11074,0
+FC.US,D,20180928,000000,23.7,23.75,23.45,23.65,16576,0
+FC.US,D,20181001,000000,23.8,23.81,23.25,23.41,18878,0
+FC.US,D,20181002,000000,23.42,23.7304,22.82,23.01,38625,0
+FC.US,D,20181003,000000,23.11,23.11,22.82,22.89,19803,0
+FC.US,D,20181004,000000,22.87,22.95,22.31,22.42,20727,0
+FC.US,D,20181005,000000,22.63,22.695,22.11,22.27,31496,0
+FC.US,D,20181008,000000,22.28,22.425,21.99,22.26,22443,0
+FC.US,D,20181009,000000,22.845,22.92,22.2,22.2,37510,0
+FC.US,D,20181010,000000,22.14,22.14,21.2,21.2,38726,0
+FC.US,D,20181011,000000,21.18,22.09,21.18,21.35,30637,0
+FC.US,D,20181012,000000,21.63,21.63,20.58,20.98,22671,0
+FC.US,D,20181015,000000,20.9,21.64,20.84,21.54,20779,0
+FC.US,D,20181016,000000,21.69,22.85,21.315,22.52,23856,0
+FC.US,D,20181017,000000,22.5,22.5999,21.81,22.35,27347,0
+FC.US,D,20181018,000000,22.28,22.3542,21.85,21.97,32446,0
+FC.US,D,20181019,000000,21.88,22.31,21.86,22.2,36535,0
+FC.US,D,20181022,000000,22.28,22.6,22,22.1,17105,0
+FC.US,D,20181023,000000,22.14,22.14,21.6012,21.69,14531,0
+FC.US,D,20181024,000000,22.28,22.28,21,21.03,16747,0
+FC.US,D,20181025,000000,21.14,21.62,21.12,21.44,18539,0
+FC.US,D,20181026,000000,21.16,21.585,21.15,21.35,21948,0
+FC.US,D,20181029,000000,21.63,22,21.11,21.28,22972,0
+FC.US,D,20181030,000000,21.06,22.26,21.06,22.13,10058,0
+FC.US,D,20181031,000000,22.31,22.52,21.67,22.34,23957,0
+FC.US,D,20181101,000000,22.43,23.14,21.85,23,20626,0
+FC.US,D,20181102,000000,23.65,23.7,22.77,23.03,14649,0
+FC.US,D,20181105,000000,23.09,23.09,22.26,22.7,24296,0
+FC.US,D,20181106,000000,23.22,23.22,22.13,22.31,15208,0
+FC.US,D,20181107,000000,23.0465,23.05,22.37,22.66,12316,0
+FC.US,D,20181108,000000,22.595,22.79,22.3,22.62,30322,0
+FC.US,D,20181109,000000,23.29,24.45,23.085,23.46,33216,0
+FC.US,D,20181112,000000,23.27,23.27,22.375,22.89,22433,0
+FC.US,D,20181113,000000,22.99,23.19,22.47,22.8,20437,0
+FC.US,D,20181114,000000,23,23,22.56,22.75,22245,0
+FC.US,D,20181115,000000,22.65,22.85,22.05,22.21,34299,0
+FC.US,D,20181116,000000,22.1,22.825,22.1,22.4,24505,0
+FC.US,D,20181119,000000,22.25,22.285,21.67,21.75,16342,0
+FC.US,D,20181120,000000,21.52,22.15,21.08,21.74,36848,0
+FC.US,D,20181121,000000,21.74,22.11,21.5,22.04,18331,0
+FC.US,D,20181123,000000,22.15,22.18,21.92,22.11,4666,0
+FC.US,D,20181126,000000,22.23,22.44,22.06,22.39,24151,0
+FC.US,D,20181127,000000,22.27,22.7,21.82,22.51,23042,0
+FC.US,D,20181128,000000,22.84,25,22.37,24.49,97042,0
+FC.US,D,20181129,000000,24.49,24.78,23.49,23.49,20419,0
+FC.US,D,20181130,000000,23.48,24.02,23.1444,23.69,22931,0
+FC.US,D,20181203,000000,24.03,24.48,23.78,24.35,21056,0
+FC.US,D,20181204,000000,23.75,24.46,23.58,23.78,24684,0
+FC.US,D,20181206,000000,23.8,23.85,23.3,23.67,26107,0
+FC.US,D,20181207,000000,23.7,23.8,23.25,23.34,23632,0
+FC.US,D,20181210,000000,23.31,23.4,23.005,23.25,14295,0
+FC.US,D,20181211,000000,23.35,23.7,22.7,22.98,23742,0
+FC.US,D,20181212,000000,23.32,23.97,22.61,23.49,7560,0
+FC.US,D,20181213,000000,23.5,23.5,22.54,22.99,17410,0
+FC.US,D,20181214,000000,22.45,22.94,22.3,22.44,8997,0
+FC.US,D,20181217,000000,22.5,22.69,21.64,21.9,37178,0
+FC.US,D,20181218,000000,22.13,22.44,21.55,22.07,26137,0
+FC.US,D,20181219,000000,22.08,22.67,21.0201,21.13,20185,0
+FC.US,D,20181220,000000,21.03,21.605,20.71,21.27,24285,0
+FC.US,D,20181221,000000,21.3,21.75,20.53,20.69,55206,0
+FC.US,D,20181224,000000,20.74,21.1914,20.61,20.61,19386,0
+FC.US,D,20181226,000000,20.61,21.58,20.61,21.4,19571,0
+FC.US,D,20181227,000000,21.12,21.43,20.521,21.06,12824,0
+FC.US,D,20181228,000000,21.19,21.7,20.97,21.45,29825,0
+FC.US,D,20181231,000000,22.08,22.42,21.54,22.33,27707,0
+FC.US,D,20190102,000000,22.04,22.36,21.45,21.74,13217,0
+FC.US,D,20190103,000000,21.71,22.14,21.2731,21.71,43538,0
+FC.US,D,20190104,000000,22.02,22.56,21.85,22.35,17304,0
+FC.US,D,20190107,000000,22.38,23.14,22.38,22.69,68224,0
+FC.US,D,20190108,000000,22.45,23.45,22.17,22.99,20470,0
+FC.US,D,20190109,000000,24.14,24.15,22.5,22.68,35651,0
+FC.US,D,20190110,000000,24.01,25.5499,23.71,23.85,146854,0
+FC.US,D,20190111,000000,23.96,25.65,23.55,23.95,79888,0
+FC.US,D,20190114,000000,24.02,24.675,23.8,23.97,29781,0
+FC.US,D,20190115,000000,23.9445,24.18,23.1,23.71,43563,0
+FC.US,D,20190116,000000,23.48,24.7,23.48,24.66,42722,0
+FC.US,D,20190117,000000,24.57,24.95,24.07,24.95,25885,0
+FC.US,D,20190118,000000,25.08,25.48,23.87,24.83,28231,0
+FC.US,D,20190122,000000,24.32,25.11,24.19,24.52,31712,0
+FC.US,D,20190123,000000,24.51,24.79,24.01,24.79,38810,0
+FC.US,D,20190124,000000,24.73,24.74,24.21,24.58,19305,0
+FC.US,D,20190125,000000,24.8,24.85,24.1,24.54,22673,0
+FC.US,D,20190128,000000,24.07,24.68,23.84,24.26,64807,0
+FC.US,D,20190129,000000,24.26,24.695,23.66,24.12,23535,0
+FC.US,D,20190130,000000,24.21,24.5399,23.565,24.51,26688,0
+FC.US,D,20190131,000000,24.51,24.72,24.3011,24.36,25542,0
+FC.US,D,20190201,000000,24.5,25.03,24.21,24.98,20177,0
+FC.US,D,20190204,000000,24.7441,25.775,24.44,24.57,16464,0
+FC.US,D,20190205,000000,24.66,24.83,24.48,24.6,8282,0
+FC.US,D,20190206,000000,24.5,24.975,24.05,24.38,13475,0
+FC.US,D,20190207,000000,24.19,24.65,24.175,24.31,9583,0
+FC.US,D,20190208,000000,24.86,24.86,23.25,24.23,15408,0
+FC.US,D,20190211,000000,24.25,24.73,24.12,24.39,21345,0
+FC.US,D,20190212,000000,24.51,24.99,24.5,24.86,40584,0
+FC.US,D,20190213,000000,24.91,26.25,24.91,25.71,38327,0
+FC.US,D,20190214,000000,25.71,26.4,25.62,25.65,27834,0
+FC.US,D,20190215,000000,25.83,26.09,25.83,26.02,20419,0
+FC.US,D,20190219,000000,26.05,26.15,25.705,25.93,33082,0
+FC.US,D,20190220,000000,25.95,26.21,25.83,25.83,19196,0
+FC.US,D,20190221,000000,25.81,26.431,25.81,26.15,32256,0
+FC.US,D,20190222,000000,26.28,26.91,25.85,26.65,35834,0
+FC.US,D,20190225,000000,26.77,26.88,26.4,26.58,24391,0
+FC.US,D,20190226,000000,26.59,26.6,26.26,26.3,14016,0
+FC.US,D,20190227,000000,26.23,26.42,25.52,26.23,20671,0
+FC.US,D,20190228,000000,25.93,26.3,25.89,26.02,12749,0
+FC.US,D,20190301,000000,26.15,26.72,25.81,26.59,19610,0
+FC.US,D,20190304,000000,26.6,27.06,26.11,26.42,30860,0
+FC.US,D,20190305,000000,26.42,26.555,26.02,26.19,17819,0
+FC.US,D,20190306,000000,26.19,26.32,25.41,25.51,22973,0
+FC.US,D,20190307,000000,25.51,25.645,25.15,25.31,23590,0
+FC.US,D,20190308,000000,25.21,25.4,24.92,25.24,14504,0
+FC.US,D,20190311,000000,25.15,25.89,25.15,25.61,12555,0
+FC.US,D,20190312,000000,25.7,25.9,25.495,25.79,17863,0
+FC.US,D,20190313,000000,26.29,26.29,25.67,25.77,14409,0
+FC.US,D,20190314,000000,25.85,25.92,25.38,25.86,8354,0
+FC.US,D,20190315,000000,25.83,26.1,25.73,25.84,45210,0
+FC.US,D,20190318,000000,25.92,26.23,25.75,26.17,11159,0
+FC.US,D,20190319,000000,26.24,26.27,25.8117,26.14,10274,0
+FC.US,D,20190320,000000,25.95,26.3,25.77,25.82,20343,0
+FC.US,D,20190321,000000,25.77,26.2,25.77,26.12,16850,0
+FC.US,D,20190322,000000,26.04,26.2,24.36,24.45,27795,0
+FC.US,D,20190325,000000,24.54,24.86,24.2666,24.76,21720,0
+FC.US,D,20190326,000000,24.85,25.49,24.82,25.46,28527,0
+FC.US,D,20190327,000000,25.34,25.67,25.02,25.61,25275,0
+FC.US,D,20190328,000000,25.4,25.66,25.25,25.43,30564,0
+FC.US,D,20190329,000000,25.56,25.6936,25.04,25.3,23598,0
+FC.US,D,20190401,000000,25.49,26.4,25.15,26.34,39045,0
+FC.US,D,20190402,000000,26.25,26.27,25.46,25.63,21694,0
+FC.US,D,20190403,000000,25.91,26.29,25.51,26.29,17180,0
+FC.US,D,20190404,000000,26.3,26.5192,25.62,26.34,63845,0
+FC.US,D,20190405,000000,29.5,29.5,27.94,28.51,263736,0
+FC.US,D,20190408,000000,28.32,28.43,27.505,27.84,31680,0
+FC.US,D,20190409,000000,27.7,28.4,27.53,27.61,48907,0
+FC.US,D,20190410,000000,27.78,28.54,27.45,28.45,25124,0
+FC.US,D,20190411,000000,28.54,28.78,28.31,28.47,25190,0
+FC.US,D,20190412,000000,28.55,29.32,28.51,28.73,43497,0
+FC.US,D,20190415,000000,28.75,28.98,28.34,28.56,22868,0
+FC.US,D,20190416,000000,28.77,28.81,28.29,28.44,25255,0
+FC.US,D,20190417,000000,28.6463,28.6463,28.1888,28.28,24707,0
+FC.US,D,20190418,000000,28.17,28.9,28.04,28.86,19625,0
+FC.US,D,20190422,000000,28.74,29,28.21,28.29,16035,0
+FC.US,D,20190423,000000,28.35,29.03,28.07,28.65,18251,0
+FC.US,D,20190424,000000,28.78,28.78,28.3,28.58,18427,0
+FC.US,D,20190425,000000,28.52,28.75,28.2316,28.5,14870,0
+FC.US,D,20190426,000000,28.44,28.98,28.44,28.95,14633,0
+FC.US,D,20190429,000000,28.95,29.189,28.81,28.95,10764,0
+FC.US,D,20190430,000000,28.96,28.98,28.49,28.51,18812,0
+FC.US,D,20190501,000000,28.6,29.2184,28.6,28.94,22173,0
+FC.US,D,20190502,000000,28.9,29.34,28.71,29.21,18699,0
+FC.US,D,20190503,000000,29.3,29.77,28.91,29.7,35342,0
+FC.US,D,20190506,000000,29.13,29.7981,28.6418,28.96,18886,0
+FC.US,D,20190507,000000,28.66,28.99,27.93,28.02,20249,0
+FC.US,D,20190508,000000,28.05,28.51,28.01,28.17,15337,0
+FC.US,D,20190509,000000,27.9,28.2,27.57,27.99,7226,0
+FC.US,D,20190510,000000,28,28.5,27.8486,28.5,21942,0
+FC.US,D,20190513,000000,28.25,28.46,28.01,28.35,21401,0
+FC.US,D,20190514,000000,28.42,29.16,28.35,29.03,15834,0
+FC.US,D,20190515,000000,28.8,29.085,28.8,29.01,10986,0
+FC.US,D,20190516,000000,29.24,30.3593,29.24,30.03,31689,0
+FC.US,D,20190517,000000,29.75,30.1,29.63,29.93,19074,0
+FC.US,D,20190520,000000,29.71,30.13,29.29,29.57,7700,0
+FC.US,D,20190521,000000,29.79,30.61,29.75,30.33,31195,0
+FC.US,D,20190522,000000,30.18,30.41,30.02,30.25,11743,0
+FC.US,D,20190523,000000,29.95,30.11,29.62,30,28013,0
+FC.US,D,20190524,000000,30.16,30.7,30.0016,30.34,19171,0
+FC.US,D,20190528,000000,30.63,30.87,30.34,30.8,27133,0
+FC.US,D,20190529,000000,31.04,31.76,30.1511,31.07,63904,0
+FC.US,D,20190530,000000,31.12,31.96,31.02,31.69,37086,0
+FC.US,D,20190531,000000,31.34,31.48,30.875,31.1,57441,0
+FC.US,D,20190603,000000,31.08,31.37,30.9,31.07,92126,0
+FC.US,D,20190604,000000,31.36,31.91,31.32,31.77,31505,0
+FC.US,D,20190605,000000,32.15,32.77,32,32.33,33964,0
+FC.US,D,20190606,000000,32.38,32.73,31.58,31.65,32998,0
+FC.US,D,20190607,000000,31.85,31.89,31.6044,31.74,16423,0
+FC.US,D,20190610,000000,31.88,32.2,31.65,31.87,23660,0
+FC.US,D,20190611,000000,32,32.16,30.77,31.08,57485,0
+FC.US,D,20190612,000000,30.96,31.24,30.4,30.43,25881,0
+FC.US,D,20190613,000000,30.54,31.41,30.54,31.24,19380,0
+FC.US,D,20190614,000000,31.17,31.48,30.96,30.96,8967,0
+FC.US,D,20190617,000000,30.96,31.15,30.75,31.01,24674,0
+FC.US,D,20190618,000000,31.1,31.84,31.1,31.33,15738,0
+FC.US,D,20190619,000000,31.37,31.81,30.735,31.35,21505,0
+FC.US,D,20190620,000000,31.54,31.58,30.89,31.2,25708,0
+FC.US,D,20190621,000000,31,31.38,30.13,30.87,74947,0
+FC.US,D,20190624,000000,30.77,30.825,30.18,30.24,22438,0
+FC.US,D,20190625,000000,30.29,30.905,30.0981,30.52,31828,0
+FC.US,D,20190626,000000,30.8375,31.48,30.52,31.42,49495,0
+FC.US,D,20190627,000000,31.42,33.02,31.42,33,88579,0
+FC.US,D,20190628,000000,34.97,35.6,32.91,34,164471,0
+FC.US,D,20190701,000000,34.25,35,33.46,34.72,109779,0
+FC.US,D,20190702,000000,34.61,34.85,33.12,34.19,39806,0
+FC.US,D,20190703,000000,34.18,34.37,33.77,33.93,23204,0
+FC.US,D,20190705,000000,33.86,34.18,33.82,34.03,20420,0
+FC.US,D,20190708,000000,34.05,34.82,34.05,34.43,53633,0
+FC.US,D,20190709,000000,34.24,34.78,33.99,33.99,47032,0
+FC.US,D,20190710,000000,34.18,34.84,33.68,34.71,38028,0
+FC.US,D,20190711,000000,34.59,34.99,34.5,34.75,34059,0
+FC.US,D,20190712,000000,34.6,35,34.6,34.99,39313,0
+FC.US,D,20190715,000000,34.97,35.96,34.74,34.74,105973,0
+FC.US,D,20190716,000000,34.76,35.87,34.76,35.27,63410,0
+FC.US,D,20190717,000000,35.62,35.73,35.06,35.25,23918,0
+FC.US,D,20190718,000000,35.21,36.06,35.07,35.63,40357,0
+FC.US,D,20190719,000000,35.59,35.99,34.88,35.09,49478,0
+FC.US,D,20190722,000000,35.09,35.75,34.83,35.65,31186,0
+FC.US,D,20190723,000000,35.84,35.99,35.4505,35.46,37841,0
+FC.US,D,20190724,000000,35.4,36.19,35.325,36.15,36426,0
+FC.US,D,20190725,000000,36.1,36.45,35.75,36,31758,0
+FC.US,D,20190726,000000,36,37.44,36,36.77,35472,0
+FC.US,D,20190729,000000,36.82,37.4,36.54,36.85,40225,0
+FC.US,D,20190730,000000,36.78,38.38,36.78,37.85,37055,0
+FC.US,D,20190731,000000,37.93,38.4,36.5,36.5,42945,0
+FC.US,D,20190801,000000,36.75,37.69,36.75,36.89,35060,0
+FC.US,D,20190802,000000,36.64,36.8,36.0601,36.41,20928,0
+FC.US,D,20190805,000000,35.81,35.96,34.46,34.84,48621,0
+FC.US,D,20190806,000000,35.07,35.92,35.055,35.64,18661,0
+FC.US,D,20190807,000000,35.22,36.17,35.22,35.83,21641,0
+FC.US,D,20190808,000000,36.09,36.85,36.03,36.54,40102,0
+FC.US,D,20190809,000000,36.53,36.92,35.5758,36.66,31442,0
+FC.US,D,20190812,000000,36.4,37.44,36.4,36.85,19730,0
+FC.US,D,20190813,000000,37.37,37.58,36.28,37.38,29221,0
+FC.US,D,20190814,000000,36.8,36.85,36.11,36.45,20444,0
+FC.US,D,20190815,000000,36.78,37.04,36.57,36.98,23048,0
+FC.US,D,20190816,000000,37.26,38.11,37.23,37.95,20512,0
+FC.US,D,20190819,000000,38.39,39.31,38,38.31,24685,0
+FC.US,D,20190820,000000,38.01,38.72,37.92,38.4,15435,0
+FC.US,D,20190821,000000,38.55,38.55,37.94,38.26,22801,0
+FC.US,D,20190822,000000,38.3,38.31,38.06,38.15,24273,0
+FC.US,D,20190823,000000,38.04,38.06,36.4,36.58,22590,0
+FC.US,D,20190826,000000,37,37.31,36.48,37.3,16846,0
+FC.US,D,20190827,000000,37.31,37.5,36.26,36.73,18083,0
+FC.US,D,20190828,000000,36.72,37.07,36.49,36.79,13398,0
+FC.US,D,20190829,000000,37.13,37.38,36.54,36.82,14927,0
+FC.US,D,20190830,000000,37,37,36.4725,36.79,18668,0
+FC.US,D,20190903,000000,36.19,36.81,35.7092,36.25,32300,0
+FC.US,D,20190904,000000,36.53,36.67,35.58,36.19,21833,0
+FC.US,D,20190905,000000,36.75,37.49,36.3,37.15,25834,0
+FC.US,D,20190906,000000,37.11,37.11,35.9,36.29,25594,0
+FC.US,D,20190909,000000,36.51,36.55,34.48,35.07,36115,0
+FC.US,D,20190910,000000,35.07,35.67,34.26,35.23,48484,0
+FC.US,D,20190911,000000,35.25,35.71,35.2,35.71,56613,0
+FC.US,D,20190912,000000,35.62,36.48,35.585,36.18,39359,0
+FC.US,D,20190913,000000,36.34,36.35,35.73,35.87,31192,0
+FC.US,D,20190916,000000,35.7,36.01,34.93,35.21,36716,0
+FC.US,D,20190917,000000,35.13,36.02,34.9561,35.93,35210,0
+FC.US,D,20190918,000000,35.9,36.2,35.74,35.99,35748,0
+FC.US,D,20190919,000000,36.03,36.96,36.01,36.33,26270,0
+FC.US,D,20190920,000000,36.24,37.19,35.9,36.5,191200,0
+FC.US,D,20190923,000000,36.19,37,36.19,36.72,26685,0
+FC.US,D,20190924,000000,36.67,36.925,35.79,36.22,25456,0
+FC.US,D,20190925,000000,36.24,36.4,35.67,35.97,51341,0
+FC.US,D,20190926,000000,35.97,36.07,35.64,35.79,42167,0
+FC.US,D,20190927,000000,36.02,36.24,34.86,35.05,31198,0
+FC.US,D,20190930,000000,35.15,35.535,34.93,35,100350,0
+FC.US,D,20191001,000000,35.13,35.72,34.64,34.75,40321,0
+FC.US,D,20191002,000000,34.48,34.66,33.36,34.35,50494,0
+FC.US,D,20191003,000000,34.04,34.99,33.96,34.38,21413,0
+FC.US,D,20191004,000000,34.71,34.85,34.25,34.5,21064,0
+FC.US,D,20191007,000000,34.38,35.08,33.33,34.26,58227,0
+FC.US,D,20191008,000000,34.1,34.36,33.72,33.98,31570,0
+FC.US,D,20191009,000000,34.19,34.545,34.16,34.2,21681,0
+FC.US,D,20191010,000000,34.455,34.57,34,34.13,30287,0
+FC.US,D,20191011,000000,35.12,35.43,34.62,34.82,23806,0
+FC.US,D,20191014,000000,34.75,35.22,33.8,34.99,42709,0
+FC.US,D,20191015,000000,34.94,35.8999,34.94,35.82,31456,0
+FC.US,D,20191016,000000,35.79,35.99,35.31,35.89,29203,0
+FC.US,D,20191017,000000,36.01,36.55,35.37,36.21,35981,0
+FC.US,D,20191018,000000,36.01,36.59,35.63,35.72,35867,0
+FC.US,D,20191021,000000,35.72,36.78,35.72,36.4,19865,0
+FC.US,D,20191022,000000,36.36,36.8,36.24,36.53,27855,0
+FC.US,D,20191023,000000,36.69,36.99,36.08,36.23,20673,0
+FC.US,D,20191024,000000,36.3,37.31,36.25,37.18,63365,0
+FC.US,D,20191025,000000,37.08,37.5,36.9,37.27,24920,0
+FC.US,D,20191028,000000,37.38,38.05,37.29,37.79,30257,0
+FC.US,D,20191029,000000,37.73,38.01,37.4,37.44,29818,0
+FC.US,D,20191030,000000,37.44,38.26,37.37,38.09,34577,0
+FC.US,D,20191031,000000,37.96,38.24,37.69,38.2,19414,0
+FC.US,D,20191101,000000,38.455,39,38.28,38.36,47692,0
+FC.US,D,20191104,000000,38.65,39.18,37.8,38.94,46464,0
+FC.US,D,20191105,000000,38.76,39.34,38.4101,38.51,35862,0
+FC.US,D,20191106,000000,38.38,39.02,38.24,38.33,23179,0
+FC.US,D,20191107,000000,38,38.18,36.15,37.88,78888,0
+FC.US,D,20191108,000000,39.3,41.85,38.96,39.68,127978,0
+FC.US,D,20191111,000000,39.68,39.9788,39.02,39.5,46520,0
+FC.US,D,20191112,000000,39.53,40.3,38.44,38.7,50201,0
+FC.US,D,20191113,000000,38.44,39.05,37.95,38.09,38469,0
+FC.US,D,20191114,000000,38,38.53,37.42,37.5,42662,0
+FC.US,D,20191115,000000,37.66,37.867,37.31,37.46,36691,0
+FC.US,D,20191118,000000,37.39,37.4,36.98,37.32,47241,0
+FC.US,D,20191119,000000,37.32,37.77,37.2278,37.47,19562,0
+FC.US,D,20191120,000000,37.25,37.89,37.25,37.66,38173,0
+FC.US,D,20191121,000000,37.73,37.73,36.98,37.12,27650,0
+FC.US,D,20191122,000000,36.9,37.2,36.04,37,61283,0
+FC.US,D,20191125,000000,37.1,38.25,37.1,37.71,40700,0
+FC.US,D,20191126,000000,37.75,38.19,36.58,36.73,158956,0
+FC.US,D,20191127,000000,36.94,37.61,36.735,37.04,50272,0
+FC.US,D,20191129,000000,36.98,37.59,36.58,36.91,12939,0
+FC.US,D,20191202,000000,36.78,37.14,36.44,36.74,40006,0
+FC.US,D,20191203,000000,36.47,37.4,36.15,37.15,41853,0
+FC.US,D,20191204,000000,37.31,37.69,36.74,36.96,29832,0
+FC.US,D,20191205,000000,37.08,37.23,36.68,36.75,34917,0
+FC.US,D,20191206,000000,37.26,37.52,36.84,37.27,50392,0
+FC.US,D,20191209,000000,37.28,37.43,35.42,35.68,62131,0
+FC.US,D,20191210,000000,35.63,36.23,35.57,35.73,61992,0
+FC.US,D,20191211,000000,35.59,36.58,35.53,35.96,40300,0
+FC.US,D,20191212,000000,36.41,36.47,35.72,35.76,42055,0
+FC.US,D,20191213,000000,35.95,35.95,35.1,35.24,57494,0
+FC.US,D,20191216,000000,35.2,35.34,34.31,34.72,67551,0
+FC.US,D,20191217,000000,35,35.11,34.41,34.95,72166,0
+FC.US,D,20191218,000000,35.03,35.55,35,35.12,77090,0
+FC.US,D,20191219,000000,35.1,35.28,34.67,34.72,75034,0
+FC.US,D,20191220,000000,34.98,35.13,34.73,34.89,70090,0
+FC.US,D,20191223,000000,34.88,35,34.06,34.13,46171,0
+FC.US,D,20191224,000000,34.14,34.53,33.76,34.07,33109,0
+FC.US,D,20191226,000000,34.17,34.46,33.62,33.74,38908,0
+FC.US,D,20191227,000000,33.83,34.06,33.44,33.71,40758,0
+FC.US,D,20191230,000000,33.64,33.64,32.82,32.95,47008,0
+FC.US,D,20191231,000000,32.88,33,32.16,32.23,54587,0
+FC.US,D,20200102,000000,32.43,32.525,31.72,31.84,155117,0
+FC.US,D,20200103,000000,31.7,33.06,31.7,32.94,152551,0
+FC.US,D,20200106,000000,32.83,33.89,32.78,33.35,115171,0
+FC.US,D,20200107,000000,33.46,33.62,33.03,33.52,108959,0
+FC.US,D,20200108,000000,33.58,33.68,33.09,33.28,83846,0
+FC.US,D,20200109,000000,33.38,33.835,33.11,33.58,184742,0
+FC.US,D,20200110,000000,34.07,34.3519,31.85,32.09,409151,0
+FC.US,D,20200113,000000,32.36,33,32,32.38,174623,0
+FC.US,D,20200114,000000,32.24,33,32.12,32.51,284002,0
+FC.US,D,20200115,000000,32.37,32.98,32.37,32.72,225887,0
+FC.US,D,20200116,000000,32.95,33.54,32.75,33.23,174199,0
+FC.US,D,20200117,000000,33.38,33.75,33.08,33.62,111069,0
+FC.US,D,20200121,000000,33.28,33.28,32.54,32.79,96417,0
+FC.US,D,20200122,000000,32.75,33.15,32.69,32.91,147593,0
+FC.US,D,20200123,000000,32.74,33,32.49,32.79,103956,0
+FC.US,D,20200124,000000,32.93,32.93,32.5147,32.68,110317,0
+FC.US,D,20200127,000000,32.12,32.91,32.12,32.65,100237,0
+FC.US,D,20200128,000000,32.77,32.88,32.1,32.11,133813,0
+FC.US,D,20200129,000000,32.02,32.02,31.175,31.44,80452,0
+FC.US,D,20200130,000000,31.23,31.74,31.075,31.64,120805,0
+FC.US,D,20200131,000000,31.4,32.12,31.39,31.8,121853,0
+FC.US,D,20200203,000000,31.95,32.285,31.92,32.07,90995,0
+FC.US,D,20200204,000000,32.4,32.87,32.12,32.36,72649,0
+FC.US,D,20200205,000000,32.7,32.76,32.49,32.68,53869,0
+FC.US,D,20200206,000000,32.8,33.43,32.595,33.01,98540,0
+FC.US,D,20200207,000000,32.96,32.96,32.16,32.23,45628,0
+FC.US,D,20200210,000000,32.1,32.45,31.885,32.39,58860,0
+FC.US,D,20200211,000000,32.47,32.47,32.08,32.45,58991,0
+FC.US,D,20200212,000000,32.5,33.19,32.08,33.01,99547,0
+FC.US,D,20200213,000000,32.89,33.06,32.72,33.03,35340,0
+FC.US,D,20200214,000000,33.05,33.5,32.95,33.1,46720,0
+FC.US,D,20200218,000000,33,34.07,33,33.4,78298,0
+FC.US,D,20200219,000000,33.39,34.89,33.39,34.19,107545,0
+FC.US,D,20200220,000000,34.16,35.57,34.16,35.39,130162,0
+FC.US,D,20200221,000000,35.42,35.91,34.87,35.52,98253,0
+FC.US,D,20200224,000000,34.66,34.66,33.03,33.94,72928,0
+FC.US,D,20200225,000000,34.06,34.18,32.42,33.07,100485,0
+FC.US,D,20200226,000000,33.29,33.55,32.66,33.06,105733,0
+FC.US,D,20200227,000000,33,33.4,32.46,33.03,133825,0
+FC.US,D,20200228,000000,32.27,33.02,30.66,31.45,149296,0
+FC.US,D,20200302,000000,31.45,31.51,30.75,31.49,179134,0
+FC.US,D,20200303,000000,31.45,32.09,30.57,30.88,91631,0
+FC.US,D,20200304,000000,31.21,31.27,30.8,31.27,60405,0
+FC.US,D,20200305,000000,30.64,31.19,29.56,29.91,111701,0
+FC.US,D,20200306,000000,29.3,29.47,27.56,27.95,235493,0
+FC.US,D,20200309,000000,26.63,26.85,25.46,25.51,140838,0
+FC.US,D,20200310,000000,25.97,27.015,25.46,26.74,117998,0
+FC.US,D,20200311,000000,26.17,26.17,24.54,24.95,94230,0
+FC.US,D,20200312,000000,25.2,26.34,21.87,21.87,134030,0
+FC.US,D,20200313,000000,22.76,23.08,21.47,23.07,254186,0
+FC.US,D,20200316,000000,20,20.54,17.54,17.79,117222,0
+FC.US,D,20200317,000000,18.02,18.25,16.1,16.47,237607,0
+FC.US,D,20200318,000000,15.88,16.01,13.38,13.4,144283,0
+FC.US,D,20200319,000000,13.41,15.68,13.05,15.43,113867,0
+FC.US,D,20200320,000000,15.55,16.89,14.92,15.42,210427,0
+FC.US,D,20200323,000000,15.37,15.41,12.61,13.15,129966,0
+FC.US,D,20200324,000000,13.94,14.92,13.44,14.88,165066,0
+FC.US,D,20200325,000000,15.19,16.295,14.5,15.41,188460,0
+FC.US,D,20200326,000000,15.43,17.48,15.43,17.44,184200,0
+FC.US,D,20200327,000000,16.69,16.85,15,15.01,147937,0
+FC.US,D,20200330,000000,15,15.9614,14.77,15.4,122018,0
+FC.US,D,20200331,000000,15.22,16.2306,15.09,15.54,152118,0
+FC.US,D,20200401,000000,14.83,15.155,14.08,14.51,167578,0
+FC.US,D,20200402,000000,14.39,15.72,14.211,15.37,196726,0
+FC.US,D,20200403,000000,16.76,18.42,15.54,16.75,319962,0
+FC.US,D,20200406,000000,17.25,18.34,17.06,17.96,126763,0
+FC.US,D,20200407,000000,18.36,19.5,18.12,18.8,167587,0
+FC.US,D,20200408,000000,18.94,19.65,18.65,19.51,165415,0
+FC.US,D,20200409,000000,20.1,20.394,18.92,19.72,131386,0
+FC.US,D,20200413,000000,19.62,19.62,17.71,18.1,90053,0
+FC.US,D,20200414,000000,18.38,19.52,18.38,18.64,82744,0
+FC.US,D,20200415,000000,17.86,18.41,17.47,17.88,85047,0
+FC.US,D,20200416,000000,17.69,18.0613,17.31,17.97,104111,0
+FC.US,D,20200417,000000,18.56,19.25,18.25,18.3,79753,0
+FC.US,D,20200420,000000,17.79,18.18,17.59,17.86,60672,0
+FC.US,D,20200421,000000,17.3,17.53,16.8,16.98,75701,0
+FC.US,D,20200422,000000,17.53,18.23,17.2,17.92,101212,0
+FC.US,D,20200423,000000,17.99,18.42,17.7808,17.99,90889,0
+FC.US,D,20200424,000000,18.11,18.82,18.01,18.74,90478,0
+FC.US,D,20200427,000000,18.87,19.93,18.87,19.86,70375,0
+FC.US,D,20200428,000000,20.4,20.525,19.25,19.43,82037,0
+FC.US,D,20200429,000000,19.9,21.58,19.79,21.35,115433,0
+FC.US,D,20200430,000000,20.83,21.1,19.67,20.75,97826,0
+FC.US,D,20200501,000000,20.35,20.35,19,19.71,62242,0
+FC.US,D,20200504,000000,19.16,20.26,19.16,20.16,79407,0
+FC.US,D,20200505,000000,20.62,21.09,20.02,20.29,94466,0
+FC.US,D,20200506,000000,20.38,20.38,19.56,19.8,84504,0
+FC.US,D,20200507,000000,20.16,20.43,19.6,19.87,58497,0
+FC.US,D,20200508,000000,20.12,20.99,20.12,20.72,59720,0
+FC.US,D,20200511,000000,20.52,20.86,20.21,20.58,70100,0
+FC.US,D,20200512,000000,20.59,21,19.885,19.91,82805,0
+FC.US,D,20200513,000000,19.72,20.26,18.83,19.14,103330,0
+FC.US,D,20200514,000000,18.56,19.4,17.9,19.11,105835,0
+FC.US,D,20200515,000000,19.1,19.1,18.71,18.89,108167,0
+FC.US,D,20200518,000000,19.82,20.3108,19.6,19.7,115708,0
+FC.US,D,20200519,000000,19.35,19.6,18.72,18.97,107971,0
+FC.US,D,20200520,000000,19.1,19.91,18.82,19.83,65666,0
+FC.US,D,20200521,000000,20.05,20.525,19.475,20.3,67435,0
+FC.US,D,20200522,000000,20.53,20.53,19.91,20.34,55052,0
+FC.US,D,20200526,000000,21,21.97,20.14,20.15,248964,0
+FC.US,D,20200527,000000,20.65,22.06,20.65,22.04,149198,0
+FC.US,D,20200528,000000,22.3,22.36,20.62,20.86,110652,0
+FC.US,D,20200529,000000,20.61,21.53,20.03,21.3,129444,0
+FC.US,D,20200601,000000,21.27,21.54,20.72,20.75,118111,0
+FC.US,D,20200602,000000,21.08,21.23,20.19,20.32,96362,0
+FC.US,D,20200603,000000,20.74,22.06,20.41,21.75,132057,0
+FC.US,D,20200604,000000,21.53,22.51,21.46,22.23,64934,0
+FC.US,D,20200605,000000,23.29,24.89,23.29,24.47,100986,0
+FC.US,D,20200608,000000,24.9,25.66,24.52,25.6,85282,0
+FC.US,D,20200609,000000,25,25.02,24.02,24.28,88147,0
+FC.US,D,20200610,000000,24,24.93,23.55,23.85,127861,0
+FC.US,D,20200611,000000,22.94,24.03,21.27,21.47,129258,0
+FC.US,D,20200612,000000,22.4,23.465,21.9,22.46,103993,0
+FC.US,D,20200615,000000,21.8,22.63,21.48,22.19,107135,0
+FC.US,D,20200616,000000,22.95,23.3,22.3,22.86,79491,0
+FC.US,D,20200617,000000,23,24.18,22.26,23.3,596875,0
+FC.US,D,20200618,000000,23.5,23.91,23.3,23.44,108348,0
+FC.US,D,20200619,000000,23.45,24.12,22.19,22.25,282087,0
+FC.US,D,20200622,000000,22.25,22.48,21.5,22.26,106141,0
+FC.US,D,20200623,000000,22.48,22.555,21.82,21.87,141353,0
+FC.US,D,20200624,000000,21.57,22.2,21.1,21.17,159626,0
+FC.US,D,20200625,000000,21.1,21.705,20.86,21.39,168123,0
+FC.US,D,20200626,000000,21.27,21.69,20.63,20.7,466952,0
+FC.US,D,20200629,000000,21,21.505,20.74,21,128148,0
+FC.US,D,20200630,000000,20.98,21.44,20.8,21.4,191389,0
+FC.US,D,20200701,000000,21.61,21.88,20.98,21.4,78898,0
+FC.US,D,20200702,000000,21.82,22.09,21.455,21.77,86308,0
+FC.US,D,20200706,000000,22.16,22.35,20.6,21.29,161737,0
+FC.US,D,20200707,000000,20.98,21.07,20.044,20.16,142851,0
+FC.US,D,20200708,000000,20.2,20.45,19.4,20.28,201978,0
+FC.US,D,20200709,000000,20.25,20.39,18.88,19.18,341317,0
+FC.US,D,20200710,000000,17.3,20.16,17,18.6,616092,0
+FC.US,D,20200713,000000,18.74,18.74,17.56,17.76,288149,0
+FC.US,D,20200714,000000,17.64,19.28,17.637,18.85,203864,0
+FC.US,D,20200715,000000,19.29,19.57,18.84,19.16,172568,0
+FC.US,D,20200716,000000,18.99,19.16,18.23,18.51,106008,0
+FC.US,D,20200717,000000,18.59,18.85,17.95,17.96,74733,0
+FC.US,D,20200720,000000,18.07,18.08,17.44,17.77,90094,0
+FC.US,D,20200721,000000,18.03,18.7,18.03,18.34,121432,0
+FC.US,D,20200722,000000,18.11,18.48,17.705,18.39,117169,0
+FC.US,D,20200723,000000,18.5,18.7,18.22,18.57,71230,0
+FC.US,D,20200724,000000,18.49,18.79,18.33,18.33,90180,0
+FC.US,D,20200727,000000,18.3,18.5,17.78,18.23,76225,0
+FC.US,D,20200728,000000,17.94,18.35,17.91,18.2,92398,0
+FC.US,D,20200729,000000,18.34,18.91,18.34,18.87,91538,0
+FC.US,D,20200730,000000,18.5,18.73,18.15,18.34,68826,0
+FC.US,D,20200731,000000,18.16,18.29,17.63,18.09,90142,0
+FC.US,D,20200803,000000,18.21,18.33,17.76,18.16,78384,0
+FC.US,D,20200804,000000,18.05,19.09,18.01,18.91,92102,0
+FC.US,D,20200805,000000,19.2,19.4,19.01,19.39,58627,0
+FC.US,D,20200806,000000,19.5,19.84,19.38,19.79,48558,0
+FC.US,D,20200807,000000,19.7,20.31,19.59,20.23,54938,0
+FC.US,D,20200810,000000,20.38,21.22,20.38,20.72,63330,0
+FC.US,D,20200811,000000,21.05,21.77,20.85,21.18,63689,0
+FC.US,D,20200812,000000,21.48,21.61,20.9,21.22,46814,0
+FC.US,D,20200813,000000,20.97,21.21,20.73,20.95,32646,0
+FC.US,D,20200814,000000,20.63,20.97,20.36,20.93,52289,0
+FC.US,D,20200817,000000,21,21,20.28,20.55,116700,0
+FC.US,D,20200818,000000,20.54,20.54,20,20.1,39043,0
+FC.US,D,20200819,000000,20.14,20.54,20,20.14,61304,0
+FC.US,D,20200820,000000,19.87,20.23,19.61,20.07,52729,0
+FC.US,D,20200821,000000,19.87,20.1,19.44,19.74,53654,0
+FC.US,D,20200824,000000,19.9,20.145,19.615,19.89,45594,0
+FC.US,D,20200825,000000,19.95,20.26,19.46,20.21,84357,0
+FC.US,D,20200826,000000,20.23,20.34,19.91,20.1,54771,0
+FC.US,D,20200827,000000,20.06,20.73,20.03,20.52,67628,0
+FC.US,D,20200828,000000,20.63,20.7,20.13,20.42,38126,0
+FC.US,D,20200831,000000,20.38,20.38,19.52,19.74,90376,0
+FC.US,D,20200901,000000,19.62,19.79,19.31,19.68,52322,0
+FC.US,D,20200902,000000,19.61,20.14,19.61,20.01,76909,0
+FC.US,D,20200903,000000,19.99,20.16,19.27,19.45,69106,0
+FC.US,D,20200904,000000,19.75,19.75,18.97,19.21,72115,0
+FC.US,D,20200908,000000,19.1,19.7,19.1,19.36,61930,0
+FC.US,D,20200909,000000,19.49,19.49,19.1,19.13,71001,0
+FC.US,D,20200910,000000,19.16,19.31,18.39,18.58,221343,0
+FC.US,D,20200911,000000,18.58,19.17,18.12,18.53,87221,0
+FC.US,D,20200914,000000,18.73,18.91,18.44,18.45,80851,0
+FC.US,D,20200915,000000,18.63,19.01,18.45,18.71,70560,0
+FC.US,D,20200916,000000,18.68,19.2799,18.62,18.95,77873,0
+FC.US,D,20200917,000000,18.65,18.8,18.29,18.36,103700,0
+FC.US,D,20200918,000000,18.55,18.71,18.16,18.26,133271,0
+FC.US,D,20200921,000000,17.9,17.9,17.19,17.56,96226,0
+FC.US,D,20200922,000000,17.62,17.84,17.32,17.58,55726,0
+FC.US,D,20200923,000000,17.62,17.94,17.1,17.14,79768,0
+FC.US,D,20200924,000000,17.18,17.7,17,17.32,55909,0
+FC.US,D,20200925,000000,17.14,17.61,17.14,17.49,30931,0
+FC.US,D,20200928,000000,17.5,18.2756,17.47,18.05,134130,0
+FC.US,D,20200929,000000,18.27,18.27,17.9,17.96,64481,0
+FC.US,D,20200930,000000,18.02,18.25,17.62,17.74,76264,0
+FC.US,D,20201001,000000,17.7,18.01,17.4,17.4,90355,0
+FC.US,D,20201002,000000,17.09,17.41,16.64,17.25,100846,0
+FC.US,D,20201005,000000,17.43,17.565,17.21,17.51,59694,0
+FC.US,D,20201006,000000,17.69,18.4,17.55,17.86,54363,0
+FC.US,D,20201007,000000,17.99,18.48,17.87,18.33,46360,0
+FC.US,D,20201008,000000,18.4,18.4,18.11,18.17,55270,0
+FC.US,D,20201009,000000,18.3,18.58,18.03,18.58,29816,0
+FC.US,D,20201012,000000,18.59,18.59,18.11,18.51,40205,0
+FC.US,D,20201013,000000,18.36,18.59,18.12,18.58,67750,0
+FC.US,D,20201014,000000,18.56,18.685,18.35,18.39,51515,0
+FC.US,D,20201015,000000,18.15,18.635,17.83,18.32,37853,0
+FC.US,D,20201016,000000,18.37,18.84,18.31,18.59,19560,0
+FC.US,D,20201019,000000,18.71,18.71,17.94,17.99,24020,0
+FC.US,D,20201020,000000,18.18,18.18,17.84,17.91,24435,0
+FC.US,D,20201021,000000,17.92,18.12,17.16,17.92,41039,0
+FC.US,D,20201022,000000,17.97,18.55,17.97,18.41,25824,0
+FC.US,D,20201023,000000,18.52,18.52,17.93,18.32,39482,0
+FC.US,D,20201026,000000,18.11,18.29,17.36,17.65,29049,0
+FC.US,D,20201027,000000,17.59,17.735,17.11,17.2,31755,0
+FC.US,D,20201028,000000,16.9,16.955,16.5,16.56,71022,0
+FC.US,D,20201029,000000,16.5,17.31,16.5,17.18,37793,0
+FC.US,D,20201030,000000,16.79,17.51,16.57,16.92,29186,0
+FC.US,D,20201102,000000,17.15,17.15,16.63,16.75,40191,0
+FC.US,D,20201103,000000,17.13,17.82,17.13,17.7,42371,0
+FC.US,D,20201104,000000,17.52,18.22,17.09,17.95,77527,0
+FC.US,D,20201105,000000,17.97,18.96,17.97,18.85,52964,0
+FC.US,D,20201106,000000,20.51,21.99,20.12,20.89,110482,0
+FC.US,D,20201109,000000,22.26,24.9279,22.26,23.89,110008,0
+FC.US,D,20201110,000000,24.25,25.4497,23.89,24.54,101534,0
+FC.US,D,20201111,000000,24.66,24.6973,23.12,23.54,52362,0
+FC.US,D,20201112,000000,23.21,23.57,23.21,23.37,33223,0
+FC.US,D,20201113,000000,23.37,23.41,22.4925,22.82,68171,0
+FC.US,D,20201116,000000,23.41,23.85,22.9,23.48,60713,0
+FC.US,D,20201117,000000,23.24,23.49,22.515,22.57,55675,0
+FC.US,D,20201118,000000,22.8,23.07,22.42,22.44,92080,0
+FC.US,D,20201119,000000,22.25,22.375,21.205,22.05,39054,0
+FC.US,D,20201120,000000,21.77,22.16,21.505,21.94,42499,0
+FC.US,D,20201123,000000,22.05,22.16,21.53,21.98,58060,0
+FC.US,D,20201124,000000,22.44,23.045,22.08,22.73,80244,0
+FC.US,D,20201125,000000,22.58,23.15,22.5,22.68,56924,0
+FC.US,D,20201127,000000,22.53,22.65,22.11,22.47,30229,0
+FC.US,D,20201130,000000,22.31,22.54,21.83,21.97,223741,0
+FC.US,D,20201201,000000,22.36,23.18,22.22,22.99,54352,0
+FC.US,D,20201202,000000,22.94,23.1007,22.03,22.24,52062,0
+FC.US,D,20201203,000000,22.45,23.11,21.84,22.17,65340,0
+FC.US,D,20201204,000000,22.25,22.75,22.145,22.61,68407,0
+FC.US,D,20201207,000000,22.48,22.77,22.06,22.29,24324,0
+FC.US,D,20201208,000000,22.14,23.28,22.1,23.23,48214,0
+FC.US,D,20201209,000000,23.42,23.79,22.76,22.89,45969,0
+FC.US,D,20201210,000000,22.93,23.57,22.86,23.37,50558,0
+FC.US,D,20201211,000000,23.22,23.72,22.95,23.44,49097,0
+FC.US,D,20201214,000000,23.83,23.9443,23.28,23.66,38569,0
+FC.US,D,20201215,000000,23.95,24.06,23.76,23.99,28771,0
+FC.US,D,20201216,000000,23.96,24.26,23.115,23.51,93110,0
+FC.US,D,20201217,000000,23.52,23.78,23.11,23.55,45728,0
+FC.US,D,20201218,000000,23.55,24.005,23.12,23.65,160324,0
+FC.US,D,20201221,000000,23.14,23.4997,22.34,22.88,66277,0
+FC.US,D,20201222,000000,22.78,23.02,22.15,22.3,27936,0
+FC.US,D,20201223,000000,22.5,22.71,22,22.57,19171,0
+FC.US,D,20201224,000000,22.5,22.56,22.1701,22.25,14871,0
+FC.US,D,20201228,000000,22.47,22.67,22.12,22.43,31721,0
+FC.US,D,20201229,000000,22.63,22.63,22.07,22.22,32745,0
+FC.US,D,20201230,000000,22.33,22.61,22.27,22.43,24739,0
+FC.US,D,20201231,000000,22.4,22.6599,22.11,22.27,27711,0
+FC.US,D,20210104,000000,22.4,22.64,21.24,22.41,72656,0
+FC.US,D,20210105,000000,22.68,23.69,22.53,23.22,43830,0
+FC.US,D,20210106,000000,23.51,24.86,23.51,23.92,80529,0
+FC.US,D,20210107,000000,24.33,24.98,23.63,24.72,94309,0
+FC.US,D,20210108,000000,24.83,26.28,24.54,25.07,99532,0
+FC.US,D,20210111,000000,24.81,25.1,23.81,24.13,66369,0
+FC.US,D,20210112,000000,24,25.39,23.84,24.67,105665,0
+FC.US,D,20210113,000000,24.56,25.065,24.1,24.72,50850,0
+FC.US,D,20210114,000000,24.83,25.29,24.52,24.61,48180,0
+FC.US,D,20210115,000000,24.19,25.63,24.19,24.92,67776,0
+FC.US,D,20210119,000000,25.16,25.46,24.23,24.41,75994,0
+FC.US,D,20210120,000000,24.48,25.68,23.92,24.55,60365,0
+FC.US,D,20210121,000000,24.5,24.59,23.99,24.49,37528,0
+FC.US,D,20210122,000000,24.24,25.01,24.04,24.96,57210,0
+FC.US,D,20210125,000000,24.86,25.13,24.15,25.04,57177,0
+FC.US,D,20210126,000000,25.03,25.39,24.65,25.02,54117,0
+FC.US,D,20210127,000000,24.49,25.35,23.89,25,84745,0
+FC.US,D,20210128,000000,25.26,25.32,24.12,24.15,44257,0
+FC.US,D,20210129,000000,24.13,24.205,23.82,24.05,92079,0
+FC.US,D,20210201,000000,24.14,24.75,23.9401,24.71,46170,0
+FC.US,D,20210202,000000,25,25.78,24.52,25.76,72495,0
+FC.US,D,20210203,000000,25.55,25.875,24.91,25.59,36681,0
+FC.US,D,20210204,000000,26.06,27.9265,26,27.8,144585,0
+FC.US,D,20210205,000000,28.91,29.31,27.5,27.7,138849,0
+FC.US,D,20210208,000000,28.19,28.4,27.11,27.75,111017,0
+FC.US,D,20210209,000000,27.8,28.23,27.16,28.1,125311,0
+FC.US,D,20210210,000000,28.12,29.39,27.58,28.2,137022,0
+FC.US,D,20210211,000000,28.58,28.67,27.21,27.46,71731,0
+FC.US,D,20210212,000000,27.53,27.6,26.61,26.89,72073,0
+FC.US,D,20210216,000000,27.38,27.38,26.15,26.3,59077,0
+FC.US,D,20210217,000000,26.13,26.13,25.58,25.59,82064,0
+FC.US,D,20210218,000000,25.59,25.83,25.18,25.65,79044,0
+FC.US,D,20210219,000000,25.79,27.05,25.53,26.61,88171,0
+FC.US,D,20210222,000000,26.25,26.9,26.13,26.59,80442,0
+FC.US,D,20210223,000000,26.48,26.5,25.61,25.98,49737,0
+FC.US,D,20210224,000000,26.06,26.7,25.73,26.55,70319,0
+FC.US,D,20210225,000000,26.65,26.9,26.56,26.65,107052,0
+FC.US,D,20210226,000000,27,27,25.64,25.71,80840,0
+FC.US,D,20210301,000000,26.25,26.37,25.845,26.3,108956,0
+FC.US,D,20210302,000000,26.42,26.45,25.62,26.09,73767,0
+FC.US,D,20210303,000000,26.1,26.36,25.83,26.26,95922,0
+FC.US,D,20210304,000000,26.26,26.5,25.98,26.28,116518,0
+FC.US,D,20210305,000000,26.58,27.26,25.6801,26.78,93057,0
+FC.US,D,20210308,000000,26.99,28.27,26.65,27.96,128814,0
+FC.US,D,20210309,000000,28.49,28.49,27.3,27.58,45668,0
+FC.US,D,20210310,000000,27.79,28.35,27.66,28.17,84402,0
+FC.US,D,20210311,000000,28.33,28.38,27.75,28.36,88206,0
+FC.US,D,20210312,000000,28.45,28.56,27.94,28.32,149784,0
+FC.US,D,20210315,000000,28.11,28.38,27.55,27.84,57387,0
+FC.US,D,20210316,000000,27.64,27.95,27.04,27.71,65027,0
+FC.US,D,20210317,000000,27.89,27.89,27.005,27.28,91232,0
+FC.US,D,20210318,000000,27.4,27.44,26.56,26.64,65743,0
+FC.US,D,20210319,000000,26.62,27.29,26.46,27.02,162602,0
+FC.US,D,20210322,000000,27.02,28.26,26.875,27.68,135682,0
+FC.US,D,20210323,000000,27.5,27.53,25.79,25.99,91809,0
+FC.US,D,20210324,000000,26.36,26.78,25.82,26,92650,0
+FC.US,D,20210325,000000,25.72,27.17,25.57,26.82,85806,0
+FC.US,D,20210326,000000,27.15,27.42,26.8,27.32,83357,0
+FC.US,D,20210329,000000,27.15,27.65,27.05,27.12,80361,0
+FC.US,D,20210330,000000,27.23,28.05,27.16,27.78,121128,0
+FC.US,D,20210331,000000,27.65,28.7,27.65,28.29,120252,0
+FC.US,D,20210401,000000,28.33,29.6967,28.31,29.35,156224,0
+FC.US,D,20210405,000000,29.8,30.66,28.84,30.17,131239,0
+FC.US,D,20210406,000000,30.23,30.875,30.0625,30.29,76216,0
+FC.US,D,20210407,000000,30.31,30.385,29,29.16,65817,0
+FC.US,D,20210408,000000,29.16,29.85,29.08,29.83,82257,0
+FC.US,D,20210409,000000,29.84,30.07,29.27,29.48,50963,0
+FC.US,D,20210412,000000,29.51,29.57,28.79,29.25,32912,0
+FC.US,D,20210413,000000,29.11,29.42,28.84,29.34,40651,0
+FC.US,D,20210414,000000,29.41,29.89,29.4,29.49,22957,0
+FC.US,D,20210415,000000,29.63,30.36,29.4,30.24,54066,0
+FC.US,D,20210416,000000,30.41,30.5204,29.41,30.24,41864,0
+FC.US,D,20210419,000000,30,30.42,29.77,30.34,43779,0
+FC.US,D,20210420,000000,30.26,30.26,29.11,29.96,55473,0
+FC.US,D,20210421,000000,30.03,30.58,29.55,29.67,22333,0
+FC.US,D,20210422,000000,29.86,30.99,29.75,30.3,70837,0
+FC.US,D,20210423,000000,30.51,31.39,30,30.66,85810,0
+FC.US,D,20210426,000000,30.91,31.6,30.75,30.89,38931,0
+FC.US,D,20210427,000000,30.56,30.86,30.28,30.38,37411,0
+FC.US,D,20210428,000000,30.5,30.78,30.4,30.71,27629,0
+FC.US,D,20210429,000000,30.87,31.195,30.4,30.48,24707,0
+FC.US,D,20210430,000000,30.2,30.73,29.97,30.54,49760,0
+FC.US,D,20210503,000000,30.54,31.02,30.5,30.79,31710,0
+FC.US,D,20210504,000000,30.52,30.96,30.34,30.82,46004,0
+FC.US,D,20210505,000000,30.88,31.26,30.61,31.12,55070,0
+FC.US,D,20210506,000000,31.02,31.2,30.69,31.14,22814,0
+FC.US,D,20210507,000000,31.01,31.88,31.01,31.49,50861,0
+FC.US,D,20210510,000000,31.5,31.6062,30.33,30.56,28875,0
+FC.US,D,20210511,000000,30.32,30.58,29.51,30.55,38286,0
+FC.US,D,20210512,000000,30.35,30.47,29.0722,29.18,43190,0
+FC.US,D,20210513,000000,29.29,30.22,29.29,29.99,43229,0
+FC.US,D,20210514,000000,30.24,30.4,29.6,30.38,24611,0
+FC.US,D,20210517,000000,30.37,30.5,29.94,30.42,22253,0
+FC.US,D,20210518,000000,30.4,31.17,30.08,30.47,46613,0
+FC.US,D,20210519,000000,30.1,30.998,29.69,30.49,20445,0
+FC.US,D,20210520,000000,30.43,31.14,30.09,30.69,30342,0
+FC.US,D,20210521,000000,31.09,31.4,30.7,30.78,53526,0
+FC.US,D,20210524,000000,30.8,31.115,30.565,30.79,27496,0
+FC.US,D,20210525,000000,30.3,30.93,29.81,29.88,38290,0
+FC.US,D,20210526,000000,30,30.415,29.55,29.81,32902,0
+FC.US,D,20210527,000000,30.19,30.66,29.8,30.1,30055,0
+FC.US,D,20210528,000000,30.48,31.1716,29.8,31,56838,0
+FC.US,D,20210601,000000,31.12,31.69,30.59,31.43,36161,0
+FC.US,D,20210602,000000,31.47,31.7,31.015,31.32,16328,0
+FC.US,D,20210603,000000,31.25,31.35,31.04,31.12,23333,0
+FC.US,D,20210604,000000,31,31.54,30.99,31.33,25231,0
+FC.US,D,20210607,000000,31.72,31.72,31.27,31.64,60254,0
+FC.US,D,20210608,000000,31.25,32.25,31.25,32.19,44750,0
+FC.US,D,20210609,000000,32.12,32.91,32,32.33,92207,0
+FC.US,D,20210610,000000,32.41,32.41,30.85,31.09,43759,0
+FC.US,D,20210611,000000,31.28,31.74,30.77,31.29,42385,0
+FC.US,D,20210614,000000,31.41,31.41,30.54,30.73,14305,0
+FC.US,D,20210615,000000,30.27,31.91,30.27,31.84,66596,0
+FC.US,D,20210616,000000,31.79,31.9262,31.29,31.63,30280,0
+FC.US,D,20210617,000000,31,32.31,31,32.2,47513,0
+FC.US,D,20210618,000000,31.3,31.59,30.98,31.49,74102,0
+FC.US,D,20210621,000000,31.82,32.69,31.22,32.57,56811,0
+FC.US,D,20210622,000000,32.38,32.78,31.75,32.6,36690,0
+FC.US,D,20210623,000000,32.34,32.64,32,32.3,42993,0
+FC.US,D,20210624,000000,32.25,33,32.125,33,27414,0
+FC.US,D,20210625,000000,33.01,33.4,32.54,32.69,199568,0
+FC.US,D,20210628,000000,32.98,32.98,31.59,31.77,25003,0
+FC.US,D,20210629,000000,32.2274,32.47,31.88,32.25,33372,0
+FC.US,D,20210630,000000,32.27,33.16,31.901,32.35,82619,0
+FC.US,D,20210701,000000,35.31,38.66,35.03,36,280446,0
+FC.US,D,20210702,000000,37.76,38.92,33.41,34.29,290747,0
+FC.US,D,20210706,000000,35,36.5,35,36.13,128343,0
+FC.US,D,20210707,000000,36.51,36.71,35.91,36.41,239281,0
+FC.US,D,20210708,000000,35.54,36.48,34.91,35.53,60839,0
+FC.US,D,20210709,000000,35.92,38.04,35.92,37.53,88714,0
+FC.US,D,20210712,000000,37.1,37.84,36.33,37.73,63795,0
+FC.US,D,20210713,000000,37.65,38.2,36.65,36.75,39889,0
+FC.US,D,20210714,000000,36.9,36.9,35.53,35.73,31013,0
+FC.US,D,20210715,000000,35.28,35.87,34.79,35.66,46153,0
+FC.US,D,20210716,000000,36.06,36.1,35.35,35.49,20692,0
+FC.US,D,20210719,000000,34.56,35.24,34.13,34.77,39810,0
+FC.US,D,20210720,000000,34.73,36.6,34.73,36.06,50125,0
+FC.US,D,20210721,000000,36.44,36.72,35.93,36.5,46514,0
+FC.US,D,20210722,000000,36.25,37.115,36.25,36.96,33775,0
+FC.US,D,20210723,000000,37.05,37.5,36.65,37.27,35771,0
+FC.US,D,20210726,000000,37.23,37.305,36.71,37.12,57689,0
+FC.US,D,20210727,000000,36.6,37.01,36.6,36.94,56248,0
+FC.US,D,20210728,000000,36.92,36.93,36.5,36.86,69842,0
+FC.US,D,20210729,000000,37.05,37.05,36.58,36.7,48526,0
+FC.US,D,20210730,000000,36.35,36.94,36.35,36.59,41598,0
+FC.US,D,20210802,000000,36.44,37.5231,36.44,37.05,85429,0
+FC.US,D,20210803,000000,37.31,38.28,36.8,37.76,55628,0
+FC.US,D,20210804,000000,37.39,37.67,36.97,37.17,59582,0
+FC.US,D,20210805,000000,37.11,38.04,36.83,37.86,62053,0
+FC.US,D,20210806,000000,38,38,36.6931,36.81,30698,0
+FC.US,D,20210809,000000,36.51,36.6399,35.6,35.64,27448,0
+FC.US,D,20210810,000000,35.73,36.54,35.72,36.17,36323,0
+FC.US,D,20210811,000000,36.3,36.36,35.75,36.31,16935,0
+FC.US,D,20210812,000000,35.98,38.13,35.98,36.3,95437,0
+FC.US,D,20210813,000000,36.53,37.06,36.18,36.44,24969,0
+FC.US,D,20210816,000000,36.23,36.9,35.67,36.52,57479,0
+FC.US,D,20210817,000000,36.15,37.21,36.15,36.75,66175,0
+FC.US,D,20210818,000000,37.11,37.81,36.67,36.75,54949,0
+FC.US,D,20210819,000000,36.8,37.79,36.48,37.02,62560,0
+FC.US,D,20210820,000000,36.83,37.58,35.91,37.52,75721,0
+FC.US,D,20210823,000000,37.5,38.93,37.5,38.74,41612,0
+FC.US,D,20210824,000000,38.95,38.99,38.32,38.39,22361,0
+FC.US,D,20210825,000000,39,40.7,38.76,40.15,135839,0
+FC.US,D,20210826,000000,40.7,40.9199,39.5601,40.22,62196,0
+FC.US,D,20210827,000000,40.35,42.095,40.35,41.78,99629,0
+FC.US,D,20210830,000000,42.33,43.255,41.8,43.02,104011,0
+FC.US,D,20210831,000000,42.98,43.64,42.865,43.47,84759,0
+FC.US,D,20210901,000000,43.35,43.6,42.71,42.84,102517,0
+FC.US,D,20210902,000000,43.23,43.23,41.35,41.78,57659,0
+FC.US,D,20210903,000000,41.6,42.21,40.67,41.66,58581,0
+FC.US,D,20210907,000000,41.69,41.975,41.18,41.53,43135,0
+FC.US,D,20210908,000000,41.37,41.59,41,41.48,25516,0
+FC.US,D,20210909,000000,41.42,42.41,40.98,42.14,41209,0
+FC.US,D,20210910,000000,42.6,42.7551,41.6,41.69,27188,0
+FC.US,D,20210913,000000,41.62,41.62,40.75,41.01,45694,0
+FC.US,D,20210914,000000,41.24,41.24,39.82,40.25,49098,0
+FC.US,D,20210915,000000,40.25,41.32,40.25,41.13,36951,0
+FC.US,D,20210916,000000,41.22,41.79,41,41.61,31373,0
+FC.US,D,20210917,000000,41.74,42.64,40.39,40.6,153898,0
+FC.US,D,20210920,000000,40.02,40.4,39.0449,39.92,103130,0
+FC.US,D,20210921,000000,39.97,40.21,39.68,40,82526,0
+FC.US,D,20210922,000000,40.31,40.72,40.15,40.5,32124,0
+FC.US,D,20210923,000000,40.855,41.33,40.855,40.96,40683,0
+FC.US,D,20210924,000000,40.73,41.15,40.6,40.67,22831,0
+FC.US,D,20210927,000000,40.73,41,40.305,40.94,77367,0
+FC.US,D,20210928,000000,40.56,41.335,40.2625,40.98,62915,0
+FC.US,D,20210929,000000,41.07,41.37,40.3386,40.97,62650,0
+FC.US,D,20210930,000000,41.05,41.6,40.78,40.79,71641,0
+FC.US,D,20211001,000000,41.27,41.27,40.53,40.99,59405,0
+FC.US,D,20211004,000000,40.87,41.05,40.38,40.9,44726,0
+FC.US,D,20211005,000000,41.18,42.24,41.1,42.08,61932,0
+FC.US,D,20211006,000000,41.76,42.23,41.02,42.05,84185,0
+FC.US,D,20211007,000000,42.4,43.13,42.16,42.86,60629,0
+FC.US,D,20211008,000000,42.75,43.29,42.58,42.97,35019,0
+FC.US,D,20211011,000000,42.97,43.27,41.19,41.2,35198,0
+FC.US,D,20211012,000000,41.22,41.58,40.75,41.42,41887,0
+FC.US,D,20211013,000000,41.46,42.14,41.14,41.59,31106,0
+FC.US,D,20211014,000000,41.85,42.45,41.28,41.66,34976,0
+FC.US,D,20211015,000000,42.24,42.61,41.61,41.61,40092,0
+FC.US,D,20211018,000000,41.51,41.84,41.42,41.56,45175,0
+FC.US,D,20211019,000000,41.72,41.72,40.32,41.1,40579,0
+FC.US,D,20211020,000000,41.15,41.67,40.85,41.6,42914,0
+FC.US,D,20211021,000000,41.62,42.09,41.24,41.56,31348,0
+FC.US,D,20211022,000000,41.49,41.95,41.265,41.76,56227,0
+FC.US,D,20211025,000000,41.93,42.21,41.81,42.13,25201,0
+FC.US,D,20211026,000000,42.08,42.29,41.88,42.07,30173,0
+FC.US,D,20211027,000000,42,42.2,41.57,41.57,40644,0
+FC.US,D,20211028,000000,41.81,42.43,41.72,41.97,12768,0
+FC.US,D,20211029,000000,42.04,42.5,41.69,42.25,38212,0
+FC.US,D,20211101,000000,42.33,42.96,42.1,42.39,54866,0
+FC.US,D,20211102,000000,42.0687,43.83,42.0687,43.31,42383,0
+FC.US,D,20211103,000000,43.31,43.73,42.27,43.65,41753,0
+FC.US,D,20211104,000000,43.71,44.43,43.52,43.93,70238,0
+FC.US,D,20211105,000000,43.78,45.46,43.06,45.16,90134,0
+FC.US,D,20211108,000000,45.17,45.345,44.27,44.41,44271,0
+FC.US,D,20211109,000000,44.6,45.97,44.0201,45.78,72244,0
+FC.US,D,20211110,000000,46.2,49.89,45.3606,46.9,182624,0
+FC.US,D,20211111,000000,47.98,50.45,47.62,49.89,152369,0
+FC.US,D,20211112,000000,50,50.92,49.8721,50.32,85350,0
+FC.US,D,20211115,000000,50.44,50.44,48.19,49.19,60202,0
+FC.US,D,20211116,000000,49.06,49.57,48.66,49.11,45128,0
+FC.US,D,20211117,000000,48.73,48.98,48.08,48.56,34459,0
+FC.US,D,20211118,000000,48.15,48.5,47.48,48.17,50710,0
+FC.US,D,20211119,000000,47.81,48.43,47.7,47.9,24149,0
+FC.US,D,20211122,000000,47.9,48.1,46.77,46.78,59738,0
+FC.US,D,20211123,000000,46.58,47.17,46.1,46.89,43002,0
+FC.US,D,20211124,000000,46.78,46.99,46.17,46.91,24351,0
+FC.US,D,20211126,000000,45.77,46.17,44.3,45.15,50826,0
+FC.US,D,20211129,000000,45.68,45.7,44.4,44.5,53246,0
+FC.US,D,20211130,000000,44.1,44.54,43.15,43.98,83330,0
+FC.US,D,20211201,000000,44.64,45.24,43.39,43.53,78293,0
+FC.US,D,20211202,000000,43.71,45.49,43.01,44.98,39153,0
+FC.US,D,20211203,000000,45,45.84,43.3,43.9,50766,0
+FC.US,D,20211206,000000,44.48,45.18,43.9,44.88,48415,0
+FC.US,D,20211207,000000,45.57,47.2,45.57,46.68,63682,0
+FC.US,D,20211208,000000,46.94,47.74,46.49,47.48,53220,0
+FC.US,D,20211209,000000,46.96,47.55,45.65,45.68,51056,0
+FC.US,D,20211210,000000,45.76,45.78,44.48,44.75,29058,0
+FC.US,D,20211213,000000,44.42,44.975,43.87,44.3,62466,0
+FC.US,D,20211214,000000,44.13,45,42.7501,43.51,57028,0
+FC.US,D,20211215,000000,43.28,44.49,42.727,44.21,50833,0
+FC.US,D,20211216,000000,44.56,44.56,42.6311,43.14,48194,0
+FC.US,D,20211217,000000,42.99,43.91,42.29,43.12,70427,0
+FC.US,D,20211220,000000,42.69,42.92,41.17,42.65,65234,0
+FC.US,D,20211221,000000,42.97,44.5138,42.97,44.38,24029,0
+FC.US,D,20211222,000000,44.44,45.2,44.35,45.11,22142,0
+FC.US,D,20211223,000000,45.45,46.185,45.19,45.64,41066,0
+FC.US,D,20211227,000000,46.02,46.5499,45.5,46.19,20071,0
+FC.US,D,20211228,000000,45.88,46.64,45.81,46.5,23683,0
+FC.US,D,20211229,000000,46.45,46.49,45.5,45.74,45623,0
+FC.US,D,20211230,000000,45.59,46.5984,45.59,45.7,28981,0
+FC.US,D,20211231,000000,45.69,46.58,45.69,46.36,14869,0
+FC.US,D,20220103,000000,46.35,47.38,46.3402,47.32,54347,0
+FC.US,D,20220104,000000,47.44,48.69,47.06,48.18,58066,0
+FC.US,D,20220105,000000,48,48,45.57,45.7,56358,0
+FC.US,D,20220106,000000,45.6,46.26,44.65,45.74,83727,0
+FC.US,D,20220107,000000,48.57,51.1,48.35,50.66,149857,0
+FC.US,D,20220110,000000,51.12,51.9999,50.1101,51.25,109633,0
+FC.US,D,20220111,000000,51.36,52.52,50.75,51.21,83293,0
+FC.US,D,20220112,000000,51.78,52.5,49.91,49.96,55644,0
+FC.US,D,20220113,000000,50.14,51.63,49.3237,50.99,68565,0
+FC.US,D,20220114,000000,50.22,51.16,49.28,49.78,31953,0
+FC.US,D,20220118,000000,49.18,49.18,47.179,48.01,65960,0
+FC.US,D,20220119,000000,48.46,48.6,47.28,47.83,49542,0
+FC.US,D,20220120,000000,47.8,48.3802,46.1501,46.38,36661,0
+FC.US,D,20220121,000000,46.24,46.83,45.33,45.33,42783,0
+FC.US,D,20220124,000000,44.43,46.4,43.63,46.14,55985,0
+FC.US,D,20220125,000000,45.46,45.975,44.2434,45.06,39257,0
+FC.US,D,20220126,000000,46.26,46.51,44.2,44.61,47708,0
+FC.US,D,20220127,000000,45.11,45.47,43.61,43.96,29885,0
+FC.US,D,20220128,000000,43.67,44.79,42.94,44.76,41525,0
+FC.US,D,20220131,000000,44.52,46.91,44.5113,46.81,48707,0
+FC.US,D,20220201,000000,46.99,47.38,45.44,46.44,48135,0
+FC.US,D,20220202,000000,46.46,46.5,45.51,46.33,45743,0
+FC.US,D,20220203,000000,45.68,46.8354,45.45,45.57,31720,0
+FC.US,D,20220204,000000,45.31,46.69,45.0592,46.63,54055,0
+FC.US,D,20220207,000000,46.26,47.38,45.9,46.25,90324,0
+FC.US,D,20220208,000000,46.27,47.34,46.08,47.2,41503,0
+FC.US,D,20220209,000000,47.35,47.83,46.59,47,62632,0
+FC.US,D,20220210,000000,46.24,47.73,45.915,46.25,45893,0
+FC.US,D,20220211,000000,46.08,46.73,44.7601,45.22,31235,0
+FC.US,D,20220214,000000,45.41,46.23,45.4,45.98,31754,0
+FC.US,D,20220215,000000,46.5,48.64,46.47,47.86,69384,0
+FC.US,D,20220216,000000,47.38,47.92,46.72,47.6,42306,0
+FC.US,D,20220217,000000,47.06,47.59,46.59,46.8,32345,0
+FC.US,D,20220218,000000,46.5,47.16,46.0968,46.69,44752,0
+FC.US,D,20220222,000000,46.46,46.63,44.22,44.89,71241,0
+FC.US,D,20220223,000000,45.37,45.37,44.2928,44.52,25790,0
+FC.US,D,20220224,000000,43.66,45.85,43.52,45.68,42243,0
+FC.US,D,20220225,000000,46,46.39,44.91,46.37,20780,0
+FC.US,D,20220228,000000,45.85,46.685,45.5101,46.1,40910,0
+FC.US,D,20220301,000000,46.26,46.565,45.13,45.53,33257,0
+FC.US,D,20220302,000000,45.7,47.31,45.7,46.4,65015,0
+FC.US,D,20220303,000000,46.84,46.84,45.33,45.65,25871,0
+FC.US,D,20220304,000000,45.04,45.5,43.65,44.03,46703,0
+FC.US,D,20220307,000000,43.8,44.4,42.16,42.4,54690,0
+FC.US,D,20220308,000000,42.45,43.0945,41.62,42.43,36881,0
+FC.US,D,20220309,000000,43.06,44.265,43.06,43.73,19498,0
+FC.US,D,20220310,000000,42.95,43.48,42.31,43.19,16482,0
+FC.US,D,20220311,000000,43.2,43.585,42.16,42.18,31214,0
+FC.US,D,20220314,000000,42.66,42.82,42,42.28,21095,0
+FC.US,D,20220315,000000,42.42,43.16,41.71,42.93,45440,0
+FC.US,D,20220316,000000,43.45,46.13,43.45,45.92,47955,0
+FC.US,D,20220317,000000,45.33,47.092,45.33,46.76,47737,0
+FC.US,D,20220318,000000,46.94,48.19,46.94,47.54,105880,0
+FC.US,D,20220321,000000,48.01,48.232,46.59,46.93,38939,0
+FC.US,D,20220322,000000,47.35,47.4836,46.58,46.8,43556,0
+FC.US,D,20220323,000000,46.6,46.8955,45.61,45.77,31655,0
+FC.US,D,20220324,000000,45.56,46.08,45.1498,46.02,25567,0
+FC.US,D,20220325,000000,46.5,47.28,45.88,46.19,64554,0
+FC.US,D,20220328,000000,46.31,47.43,45.93,47.39,56780,0
+FC.US,D,20220329,000000,47.54,48.81,47.54,48.5,55071,0
+FC.US,D,20220330,000000,48.8,49.325,48.51,49.3,75365,0
+FC.US,D,20220331,000000,48.28,49.5064,44.65,45.22,268360,0
+FC.US,D,20220401,000000,45.85,47.76,45.45,47.16,85507,0
+FC.US,D,20220404,000000,47.38,47.99,46.45,46.67,64864,0
+FC.US,D,20220405,000000,46.37,46.91,44.73,44.79,66740,0
+FC.US,D,20220406,000000,44.75,44.75,43.31,43.81,90210,0
+FC.US,D,20220407,000000,43.96,44.52,42.66,42.85,35276,0
+FC.US,D,20220408,000000,42.78,42.78,41.921,42.23,91444,0
+FC.US,D,20220411,000000,41.83,44.8575,41.83,44.11,89400,0
+FC.US,D,20220412,000000,44.3,45.255,43.91,43.97,106814,0
+FC.US,D,20220413,000000,44,45.345,43.89,44.96,99679,0
+FC.US,D,20220414,000000,45,45.2699,44.01,44.11,88414,0
+FC.US,D,20220418,000000,44.02,44.24,43.101,43.97,56469,0
+FC.US,D,20220419,000000,44.12,45.18,44.04,44.27,155489,0
+FC.US,D,20220420,000000,44.52,45.08,43.74,43.96,157514,0
+FC.US,D,20220421,000000,44.5,45.37,43.45,43.5,93827,0
+FC.US,D,20220422,000000,43.31,43.6,41.75,41.95,98346,0
+FC.US,D,20220425,000000,41.63,42.796,41.305,41.99,106298,0
+FC.US,D,20220426,000000,41.72,41.98,40.28,40.34,94947,0
+FC.US,D,20220427,000000,40.33,41.08,40.095,40.26,77063,0
+FC.US,D,20220428,000000,40.93,41.2,39.87,40.76,122371,0
+FC.US,D,20220429,000000,40.5,41.12,39.75,40.07,123570,0
+FC.US,D,20220502,000000,40.36,40.69,38.11,38.86,98743,0
+FC.US,D,20220503,000000,39.12,39.51,38.495,39.25,104069,0
+FC.US,D,20220504,000000,39.14,40.255,38.5,40,199129,0
+FC.US,D,20220505,000000,39.42,40.21,39.07,39.38,109652,0
+FC.US,D,20220506,000000,39.16,39.51,38.4,38.62,80523,0
+FC.US,D,20220509,000000,38.18,38.25,36.57,36.86,96981,0
+FC.US,D,20220510,000000,37.11,37.33,35.605,36.66,58691,0
+FC.US,D,20220511,000000,36.68,37.0699,35.46,35.47,50989,0
+FC.US,D,20220512,000000,35.32,36.68,35.32,36.42,96373,0
+FC.US,D,20220513,000000,36.9,38.27,36.9,37.27,96555,0
+FC.US,D,20220516,000000,37.62,38.43,36.96,38.23,74282,0
+FC.US,D,20220517,000000,38.76,39.57,38.76,39.06,71032,0
+FC.US,D,20220518,000000,38.4,38.96,37.35,37.58,75753,0
+FC.US,D,20220519,000000,37.16,37.75,37.07,37.17,50887,0
+FC.US,D,20220520,000000,37.66,38.25,36.02,36.82,74413,0
+FC.US,D,20220523,000000,37.32,37.32,36.4,36.76,30601,0
+FC.US,D,20220524,000000,36.38,36.38,35.31,35.99,106505,0
+FC.US,D,20220525,000000,35.93,37.82,35.85,37.58,89646,0
+FC.US,D,20220526,000000,37.65,38.89,37.65,38.14,59476,0
+FC.US,D,20220527,000000,38.64,39.14,38.3,38.51,43698,0
+FC.US,D,20220531,000000,38.37,38.37,36.97,38.31,368615,0
+FC.US,D,20220601,000000,38.48,38.54,37.65,37.94,64268,0
+FC.US,D,20220602,000000,38.05,39.61,38.05,39.48,45584,0
+FC.US,D,20220603,000000,39.33,40.02,38.88,39.26,64347,0
+FC.US,D,20220606,000000,39.75,39.79,38.88,39.08,39272,0
+FC.US,D,20220607,000000,38.53,39.3,38.53,38.67,33836,0
+FC.US,D,20220608,000000,38.43,38.65,37.81,38.04,37151,0
+FC.US,D,20220609,000000,37.65,38.45,37.6,37.95,50168,0
+FC.US,D,20220610,000000,37.6,37.88,37.5,37.63,169223,0
+FC.US,D,20220613,000000,36.71,37.02,34,34.78,181800,0
+FC.US,D,20220614,000000,34.78,35.85,34.77,35.72,59074,0
+FC.US,D,20220615,000000,36.03,37.6057,36.03,36.75,75458,0
+FC.US,D,20220616,000000,36.1,36.85,35.41,36.68,85235,0
+FC.US,D,20220617,000000,37.06,37.91,36.49,36.75,112411,0
+FC.US,D,20220621,000000,37.04,37.94,36.78,36.91,78573,0
+FC.US,D,20220622,000000,36.63,37.7,36.605,37.41,59760,0
+FC.US,D,20220623,000000,37.42,38.91,37.37,38.85,93346,0
+FC.US,D,20220624,000000,38.85,40.66,38.795,40.51,196118,0
+FC.US,D,20220627,000000,40.61,41.55,39.7,40.65,94439,0
+FC.US,D,20220628,000000,40.97,41,38.47,38.81,171970,0
+FC.US,D,20220629,000000,39.1,39.1,37.615,38.03,148146,0
+FC.US,D,20220630,000000,40.87,46.18,40.72,46.18,470330,0
+FC.US,D,20220701,000000,46.04,47.5,46.0016,47.13,180323,0
+FC.US,D,20220705,000000,46.81,47.59,45.8,47.49,139353,0
+FC.US,D,20220706,000000,47.74,48.35,46.17,47.84,125837,0
+FC.US,D,20220707,000000,47,49.3,47,49.2,198761,0
+FC.US,D,20220708,000000,49,49.605,48.55,49.37,139490,0
+FC.US,D,20220711,000000,49.3,49.46,47.98,49.06,127864,0
+FC.US,D,20220712,000000,49.06,49.6,47.91,47.96,118504,0
+FC.US,D,20220713,000000,47.84,48.43,47.2295,48.11,112041,0
+FC.US,D,20220714,000000,47.7,49.32,47.38,48.84,83697,0
+FC.US,D,20220715,000000,49.86,49.92,48.4,49.34,124940,0
+FC.US,D,20220718,000000,49.46,50.5,49.14,49.21,65673,0
+FC.US,D,20220719,000000,49.67,50.92,49.21,50.48,76593,0
+FC.US,D,20220720,000000,50.67,51.56,50.399,51.33,65228,0
+FC.US,D,20220721,000000,51.51,51.51,50.42,51.11,91099,0
+FC.US,D,20220722,000000,51.25,51.41,50.235,50.45,48755,0
+FC.US,D,20220725,000000,50.94,51.31,50.385,50.75,48283,0
+FC.US,D,20220726,000000,50.87,51.3799,50.01,50.53,63377,0
+FC.US,D,20220727,000000,50.64,51.65,50.64,51.51,83789,0
+FC.US,D,20220728,000000,51.68,52.3,51,52.3,96971,0
+FC.US,D,20220729,000000,52.06,52.98,52.06,52.33,62757,0
+FC.US,D,20220801,000000,52.25,52.77,51.4313,52.15,61098,0
+FC.US,D,20220802,000000,51.78,52.3526,50.85,51.59,81121,0
+FC.US,D,20220803,000000,52.2,52.48,51.34,52.35,57107,0
+FC.US,D,20220804,000000,52.22,52.49,51.83,52.45,46587,0
+FC.US,D,20220805,000000,51.63,52.67,51.63,52.34,47305,0
+FC.US,D,20220808,000000,52.25,53.32,50.8144,52.88,120158,0
+FC.US,D,20220809,000000,52.79,52.79,51.54,51.87,43093,0
+FC.US,D,20220810,000000,51.99,52.85,51.78,52.61,30442,0
+FC.US,D,20220811,000000,53.15,53.2508,52.36,52.9,36775,0
+FC.US,D,20220812,000000,53.01,53.76,53,53.6,47118,0
+FC.US,D,20220815,000000,53.11,54.1,53.11,53.83,41935,0
+FC.US,D,20220816,000000,53.65,53.87,52.85,53.14,44707,0
+FC.US,D,20220817,000000,52.81,53.13,52.21,52.78,34579,0
+FC.US,D,20220818,000000,52.64,54.03,52.4,53.42,50278,0
+FC.US,D,20220819,000000,52.91,53.255,52.57,53.01,39703,0
+FC.US,D,20220822,000000,52.57,52.57,51.33,51.69,42108,0
+FC.US,D,20220823,000000,51.72,51.8,50.67,50.74,74266,0
+FC.US,D,20220824,000000,50.86,50.95,50.07,50.37,36928,0
+FC.US,D,20220825,000000,50.58,50.595,49.78,50.2,34648,0
+FC.US,D,20220826,000000,50.08,50.08,48.3,48.32,48680,0
+FC.US,D,20220829,000000,47.85,48.23,46.51,47.54,56818,0
+FC.US,D,20220830,000000,47.77,48.0913,46.67,47.12,68229,0
+FC.US,D,20220831,000000,47.19,47.94,47.06,47.57,58219,0
+FC.US,D,20220901,000000,47.2,47.47,46.32,47.1,79245,0
+FC.US,D,20220902,000000,47.32,48.33,47.135,47.46,51252,0
+FC.US,D,20220906,000000,47.49,47.56,46.4682,47.14,75968,0
+FC.US,D,20220907,000000,47.29,48.49,46.8999,48.22,65573,0
+FC.US,D,20220908,000000,47.87,48.44,47.43,47.61,52474,0
+FC.US,D,20220909,000000,48.13,49.1,47.73,48.77,57202,0
+FC.US,D,20220912,000000,49.01,49.71,48.72,49.46,52048,0
+FC.US,D,20220913,000000,48.53,49.23,48.06,48.63,70685,0
+FC.US,D,20220914,000000,48.59,50.41,48.59,49.47,64043,0
+FC.US,D,20220915,000000,49.47,49.96,48.96,49.5,59606,0
+FC.US,D,20220916,000000,48.96,49.52,48.315,49.46,153209,0
+FC.US,D,20220919,000000,48.89,49.422,48.19,48.55,70326,0
+FC.US,D,20220920,000000,48.23,48.23,46.5,46.83,51218,0
+FC.US,D,20220921,000000,47.27,48.34,46.83,47.24,59957,0
+FC.US,D,20220922,000000,46.75,46.75,45.435,45.68,46696,0
+FC.US,D,20220923,000000,45.03,45.1642,43.85,44.33,87387,0
+FC.US,D,20220926,000000,44.48,45.57,43.48,43.73,93020,0
+FC.US,D,20220927,000000,44.43,44.76,43.29,43.31,203406,0
+FC.US,D,20220928,000000,43.88,45.48,43.2996,45.02,154185,0
+FC.US,D,20220929,000000,44.65,46.33,44.08,45.58,78504,0
+FC.US,D,20220930,000000,45.32,46.74,45.03,45.39,148246,0
+FC.US,D,20221003,000000,45.8,46.77,45.39,46.74,70914,0
+FC.US,D,20221004,000000,47.44,48.49,47.44,47.85,79504,0
+FC.US,D,20221005,000000,47.27,48.2,46.9,47.88,72056,0
+FC.US,D,20221006,000000,47.72,47.82,47.02,47.15,24638,0
+FC.US,D,20221007,000000,46.85,47.1,45.6,45.83,93973,0
+FC.US,D,20221010,000000,45.98,47.39,45.98,46.82,46837,0
+FC.US,D,20221011,000000,46.45,47.48,45.72,47.13,33178,0
+FC.US,D,20221012,000000,47.51,47.77,47.105,47.66,39443,0
+FC.US,D,20221013,000000,46.96,48.485,45.93,47.9,46444,0
+FC.US,D,20221014,000000,48.24,48.28,46.84,47.05,33735,0
+FC.US,D,20221017,000000,47.35,48.61,47.35,48.5,40272,0
+FC.US,D,20221018,000000,49.37,49.69,48.41,48.78,38058,0
+FC.US,D,20221019,000000,48.36,48.58,47.69,48.31,30293,0
+FC.US,D,20221020,000000,48.64,48.9,47.7,47.83,42470,0
+FC.US,D,20221021,000000,47.9,48.95,47.59,48.95,54986,0
+FC.US,D,20221024,000000,49.12,50.26,48.59,49.56,63359,0
+FC.US,D,20221025,000000,50.72,51.15,49.77,50.03,47631,0
+FC.US,D,20221026,000000,50.08,50.96,49.33,49.43,92132,0
+FC.US,D,20221027,000000,49.99,50.63,49.53,49.75,65533,0
+FC.US,D,20221028,000000,50.09,51.19,49.8,51.11,73851,0
+FC.US,D,20221031,000000,50.91,51.06,50.17,50.6,127285,0
+FC.US,D,20221101,000000,50.97,51.08,50.6655,50.95,39351,0
+FC.US,D,20221102,000000,50.33,52.44,49.9,49.9,68671,0
+FC.US,D,20221103,000000,49.75,54.7,49.27,50.66,145000,0
+FC.US,D,20221104,000000,50.66,50.74,48.15,48.99,59127,0
+FC.US,D,20221107,000000,49.61,49.61,47.66,47.97,53430,0
+FC.US,D,20221108,000000,48.54,48.54,46.45,47.13,50021,0
+FC.US,D,20221109,000000,47.01,48,46.99,47.34,38268,0
+FC.US,D,20221110,000000,48.73,50.305,47.8389,50.09,50524,0
+FC.US,D,20221111,000000,50.55,50.61,48.28,48.39,36258,0
+FC.US,D,20221114,000000,48.13,49.11,48.06,48.51,24906,0
+FC.US,D,20221115,000000,49.18,50.235,47.8622,49.15,48506,0
+FC.US,D,20221116,000000,48.92,50.24,48.53,49.49,33153,0
+FC.US,D,20221117,000000,49.84,51.63,49.43,50.5,93868,0
+FC.US,D,20221118,000000,51.5,52.18,50.52,51.99,60187,0
+FC.US,D,20221121,000000,51.7,52.21,51.145,51.24,52514,0
+FC.US,D,20221122,000000,51.5,51.79,50.57,51.6,38661,0
+FC.US,D,20221123,000000,51.4,52.21,50.77,51.97,24337,0
+FC.US,D,20221125,000000,51.69,52.72,51.69,52.34,7049,0
+FC.US,D,20221128,000000,52,52.43,51.18,51.78,38601,0
+FC.US,D,20221129,000000,51.8,52.06,50.99,51.3,30494,0
+FC.US,D,20221130,000000,51.24,52.54,50.785,51.96,72651,0
+FC.US,D,20221201,000000,52.35,52.375,51.36,52.21,39657,0
+FC.US,D,20221202,000000,52,52,50.61,50.79,44751,0
+FC.US,D,20221205,000000,50.52,50.59,49.8401,50.15,29354,0
+FC.US,D,20221206,000000,50.09,50.18,48.44,49.06,45511,0
+FC.US,D,20221207,000000,48.71,49.1,48.275,48.5,23553,0
+FC.US,D,20221208,000000,48.51,49.8,48.14,49.5,50190,0
+FC.US,D,20221209,000000,49.14,49.51,47.14,47.42,43627,0
+FC.US,D,20221212,000000,47.37,48.16,47.03,47.11,49765,0
+FC.US,D,20221213,000000,48.36,49.5532,47.1,47.51,54832,0
+FC.US,D,20221214,000000,47.85,47.995,46.5919,46.95,48971,0
+FC.US,D,20221215,000000,46.59,46.59,45.82,45.97,55674,0
+FC.US,D,20221216,000000,45.54,46.11,45.225,45.89,74925,0
+FC.US,D,20221219,000000,46.29,46.83,45.71,46.67,99418,0
+FC.US,D,20221220,000000,46.58,47.42,46.3908,47.2,72247,0
+FC.US,D,20221221,000000,47.52,48.04,47.2295,47.87,23979,0
+FC.US,D,20221222,000000,47.29,48.25,46.66,47.06,27585,0
+FC.US,D,20221223,000000,46.76,47.69,46.03,47.43,30536,0
+FC.US,D,20221227,000000,47.32,47.58,46.88,46.94,24985,0
+FC.US,D,20221228,000000,47.11,47.63,46.45,46.85,34005,0
+FC.US,D,20221229,000000,47.37,48.115,47.03,47.47,22894,0
+FC.US,D,20221230,000000,47.14,47.14,46.49,46.77,22875,0
+FC.US,D,20230103,000000,47.38,48.82,46.89,48.22,46442,0
+FC.US,D,20230104,000000,48.68,48.88,47.99,48.07,61301,0
+FC.US,D,20230105,000000,47.86,47.86,46.065,46.09,57335,0
+FC.US,D,20230106,000000,43,45.29,41.05,44.03,264014,0
+FC.US,D,20230109,000000,43.55,44.7,43.55,44.13,108256,0
+FC.US,D,20230110,000000,43.88,44.82,43.88,44.37,48643,0
+FC.US,D,20230111,000000,44.5,45.66,44.29,44.89,84563,0
+FC.US,D,20230112,000000,45.1,45.57,44.71,45.52,54902,0
+FC.US,D,20230113,000000,45.52,46.5,45.52,46.18,35370,0
+FC.US,D,20230117,000000,46.09,46.45,45.01,45.01,32811,0
+FC.US,D,20230118,000000,45.14,46.13,44.79,44.92,65194,0
+FC.US,D,20230119,000000,44.64,45.87,44.64,45.11,50133,0
+FC.US,D,20230120,000000,45.46,45.68,44.97,45.34,34242,0
+FC.US,D,20230123,000000,45.29,45.6,44.97,45.18,26666,0
+FC.US,D,20230124,000000,45.56,45.63,45,45.05,65087,0
+FC.US,D,20230125,000000,44.88,45.49,44.76,45.28,55431,0
+FC.US,D,20230126,000000,45.44,45.87,44.91,45.33,36376,0
+FC.US,D,20230127,000000,45.35,45.83,44.98,45,34726,0
+FC.US,D,20230130,000000,44.77,45.72,44.77,45.02,54768,0
+FC.US,D,20230131,000000,45.26,46.6799,45.15,46.4,42564,0
+FC.US,D,20230201,000000,46.17,47.69,46.01,47.24,50089,0
+FC.US,D,20230202,000000,47.33,48.71,47,47.83,53864,0
+FC.US,D,20230203,000000,47.57,48.7,47.57,48.57,62253,0
+FC.US,D,20230206,000000,48.71,48.71,47.72,48.16,67669,0
+FC.US,D,20230207,000000,47.93,49.04,47.44,48.83,53971,0
+FC.US,D,20230208,000000,48.68,49.3,48.02,49.14,56657,0
+FC.US,D,20230209,000000,49.35,49.77,46.8,46.86,83964,0
+FC.US,D,20230210,000000,46.82,47.73,46.56,47.27,49604,0
+FC.US,D,20230213,000000,47.3,48.27,46.96,48.06,38214,0
+FC.US,D,20230214,000000,48.15,48.45,47.33,48.07,78885,0
+FC.US,D,20230215,000000,47.83,49.13,47.09,48.8,29627,0
+FC.US,D,20230216,000000,48.43,49.7,48,48.35,53952,0
+FC.US,D,20230217,000000,48.53,49.42,48.42,49.08,57824,0
+FC.US,D,20230221,000000,48.51,49.26,48.03,48.38,67130,0
+FC.US,D,20230222,000000,48.54,49.43,47.71,47.71,58147,0
+FC.US,D,20230223,000000,47.99,48.77,47.69,47.74,87601,0
+FC.US,D,20230224,000000,47.31,48.15,47.02,47.4,56374,0
+FC.US,D,20230227,000000,47.81,48.2,46.9,46.9,45552,0
+FC.US,D,20230228,000000,46.78,47.88,46.78,46.87,95327,0
+FC.US,D,20230301,000000,46.97,47.84,46.97,47.65,38829,0
+FC.US,D,20230302,000000,47.58,48.04,46.9,47.43,42358,0
+FC.US,D,20230303,000000,47.51,48.0989,47.21,47.58,45302,0
+FC.US,D,20230306,000000,47.69,47.99,47.1,47.28,64624,0
+FC.US,D,20230307,000000,47.38,47.77,47.19,47.27,100701,0
+FC.US,D,20230308,000000,47.26,48.29,47.05,47.45,45205,0
+FC.US,D,20230309,000000,47.6,47.94,46.73,46.83,33851,0
+FC.US,D,20230310,000000,46.64,47.16,45.42,45.53,56949,0
+FC.US,D,20230313,000000,45,45.99,44.99,45.08,48864,0
+FC.US,D,20230314,000000,46,46.49,45.215,45.33,108904,0
+FC.US,D,20230315,000000,44.72,45.62,43.97,45.16,72711,0
+FC.US,D,20230316,000000,44.86,46.07,44.61,45.68,40017,0
+FC.US,D,20230317,000000,45.53,45.6,44.6,44.65,69483,0
+FC.US,D,20230320,000000,44.85,45.33,44.6,45.11,84286,0
+FC.US,D,20230321,000000,45.72,46.89,45.72,46.65,82322,0
+FC.US,D,20230322,000000,46.73,47.22,46.06,46.14,34171,0
+FC.US,D,20230323,000000,46.29,46.55,45.65,45.87,45314,0
+FC.US,D,20230324,000000,45.55,46.52,45.55,46.14,54311,0
+FC.US,D,20230327,000000,46.75,46.75,45.28,45.85,76818,0
+FC.US,D,20230328,000000,45.42,45.95,43.6036,44.05,140055,0
+FC.US,D,20230329,000000,44.22,44.55,43.82,44.22,131860,0
+FC.US,D,20230330,000000,39.6,40.4,35.56,36.24,643676,0
+FC.US,D,20230331,000000,36.54,38.52,36.0701,38.47,262290,0
+FC.US,D,20230403,000000,38.43,39.24,38.04,38.65,227059,0
+FC.US,D,20230404,000000,38.72,38.7299,37.61,38.05,234328,0
+FC.US,D,20230405,000000,37.82,38.35,37.79,37.8,91684,0
+FC.US,D,20230406,000000,37.84,38.52,37.67,38.11,88890,0
+FC.US,D,20230410,000000,37.92,38.77,37.92,38.58,108806,0
+FC.US,D,20230411,000000,38.59,39.45,38.38,38.38,127251,0
+FC.US,D,20230412,000000,38.72,39.1125,37.98,38.63,86438,0
+FC.US,D,20230413,000000,38.67,40.04,38.67,39.97,94194,0
+FC.US,D,20230414,000000,39.87,40.4,39.07,39.37,60028,0
+FC.US,D,20230417,000000,39.46,39.75,38.77,38.8,92662,0
+FC.US,D,20230418,000000,38.95,39.25,38.6263,38.73,97821,0
+FC.US,D,20230419,000000,38.68,38.68,37.83,38.11,56058,0
+FC.US,D,20230420,000000,37.98,38.18,37.66,37.94,45828,0
+FC.US,D,20230421,000000,37.9,37.97,37.505,37.7,51172,0
+FC.US,D,20230424,000000,37.58,37.8,36.93,36.97,61165,0
+FC.US,D,20230425,000000,36.91,37.07,36,36.27,89746,0
+FC.US,D,20230426,000000,36,36.32,35.6,36.11,105063,0
+FC.US,D,20230427,000000,36.03,36.76,35.91,36,95094,0
+FC.US,D,20230428,000000,36.08,37.155,36.08,36.72,96757,0
+FC.US,D,20230501,000000,36.66,36.69,35.89,36.46,88009,0
+FC.US,D,20230502,000000,36.3,36.3,35.196,35.41,105828,0
+FC.US,D,20230503,000000,35.51,36.53,35.42,35.89,87175,0
+FC.US,D,20230504,000000,35.6,35.875,34.6,34.98,115341,0
+FC.US,D,20230505,000000,35.4,35.72,34.94,35.62,66589,0
+FC.US,D,20230508,000000,35.68,35.84,34.86,35.25,79967,0
+FC.US,D,20230509,000000,35.24,35.36,34.945,35.2,78812,0
+FC.US,D,20230510,000000,35.43,35.89,35.1595,35.69,77284,0
+FC.US,D,20230511,000000,35.5,35.64,35.09,35.48,49402,0
+FC.US,D,20230512,000000,35.56,35.8823,35.51,35.72,48532,0
+FC.US,D,20230515,000000,35.79,36.365,35.79,36.3,51699,0
+FC.US,D,20230516,000000,36.27,36.595,36,36.34,64459,0
+FC.US,D,20230517,000000,36.39,37.05,36.33,36.92,64661,0
+FC.US,D,20230518,000000,36.81,37.1,36.47,37.06,41026,0
+FC.US,D,20230519,000000,37.43,37.43,36.655,36.76,47881,0
+FC.US,D,20230522,000000,36.77,37.26,36.62,37.14,43620,0
+FC.US,D,20230523,000000,37.02,37.76,36.88,37.66,58114,0
+FC.US,D,20230524,000000,37.51,38.32,37.425,37.82,57373,0
+FC.US,D,20230525,000000,37.72,37.78,37.25,37.61,43405,0
+FC.US,D,20230526,000000,37.58,38.1392,37.24,37.27,78195,0
+FC.US,D,20230530,000000,37.36,37.7,36.28,36.45,74032,0
+FC.US,D,20230531,000000,36.45,37.09,36.34,36.92,110287,0
+FC.US,D,20230601,000000,36.94,37.175,36.795,36.97,40361,0
+FC.US,D,20230602,000000,37.28,37.96,37.23,37.95,92074,0
+FC.US,D,20230605,000000,37.65,37.65,36.56,36.63,59081,0
+FC.US,D,20230606,000000,36.5,37.23,36.49,37,108839,0
+FC.US,D,20230607,000000,37.18,37.73,36.77,37,91003,0
+FC.US,D,20230608,000000,37.02,37.37,36.49,36.5,47840,0
+FC.US,D,20230609,000000,36.57,36.57,35.62,35.71,36635,0
+FC.US,D,20230612,000000,35.64,35.64,35,35.19,67810,0
+FC.US,D,20230613,000000,35.41,35.73,35.15,35.39,69360,0
+FC.US,D,20230614,000000,35.31,35.59,34.3561,35.2,92469,0
+FC.US,D,20230615,000000,35.2,36.25,35.06,36.17,59814,0
+FC.US,D,20230616,000000,36.48,36.91,35.76,36.59,154296,0
+FC.US,D,20230620,000000,36.5,37.05,36.23,36.5,49407,0
+FC.US,D,20230621,000000,36.39,36.39,35.84,35.84,46939,0
+FC.US,D,20230622,000000,35.77,35.78,35,35.72,65516,0
+FC.US,D,20230623,000000,35.47,35.86,35.06,35.12,173246,0
+FC.US,D,20230626,000000,35,35.33,34.74,35.02,108042,0
+FC.US,D,20230627,000000,35.15,35.4599,35.05,35.07,84278,0
+FC.US,D,20230628,000000,35.29,35.9,34.9,35.73,110490,0
+FC.US,D,20230629,000000,40.03,45.88,39.28,45.12,388961,0
+FC.US,D,20230630,000000,45.55,45.789,43.06,43.68,219886,0
+FC.US,D,20230703,000000,43.88,44.9756,43.69,44.25,56944,0
+FC.US,D,20230705,000000,44.1,44.1,43.1,43.5,86014,0
+FC.US,D,20230706,000000,43.18,43.62,42.88,43.46,65016,0
+FC.US,D,20230707,000000,43.38,43.72,42.87,43.39,73451,0
+FC.US,D,20230710,000000,43.23,43.97,43.025,43.71,64908,0
+FC.US,D,20230711,000000,44.03,44.85,43.73,44.76,51525,0
+FC.US,D,20230712,000000,45.4,45.41,44.64,45.12,121683,0
+FC.US,D,20230713,000000,45.34,45.66,44.52,44.89,52291,0
+FC.US,D,20230714,000000,44.86,45.21,44.035,45,39729,0
+FC.US,D,20230717,000000,45,45.73,44.92,45.1,42870,0
+FC.US,D,20230718,000000,44.91,45.6,44.5,45.43,67855,0
+FC.US,D,20230719,000000,45.52,46.33,45.51,46.06,71942,0
+FC.US,D,20230720,000000,46.22,46.5699,44.33,45.3,59802,0
+FC.US,D,20230721,000000,45.68,45.68,44.69,44.73,68390,0
+FC.US,D,20230724,000000,44.99,45.35,44.43,45.23,58710,0
+FC.US,D,20230725,000000,45.01,45.42,44.88,45.05,32453,0
+FC.US,D,20230726,000000,45.21,45.91,45.18,45.66,42310,0
+FC.US,D,20230727,000000,45.77,46.1109,45.53,45.72,60124,0
+FC.US,D,20230728,000000,45.62,46.5,45.6,46.46,64011,0
+FC.US,D,20230731,000000,46.39,47.73,46.39,47.65,70550,0
+FC.US,D,20230801,000000,47.32,47.76,46.86,47.58,51363,0
+FC.US,D,20230802,000000,47.4,47.79,47.1,47.14,55035,0
+FC.US,D,20230803,000000,46.94,48.342,46.78,48.15,58643,0
+FC.US,D,20230804,000000,48.03,48.7599,48.01,48.36,45752,0
+FC.US,D,20230807,000000,48.2,48.3,47.36,47.87,32198,0
+FC.US,D,20230808,000000,47.47,47.47,46.5401,46.77,41829,0
+FC.US,D,20230809,000000,46.38,46.38,45.39,46.03,47825,0
+FC.US,D,20230810,000000,46.04,46.77,45.48,45.9,57279,0
+FC.US,D,20230811,000000,45.72,46.78,45.64,46.65,28432,0
+FC.US,D,20230814,000000,46.4,46.96,46.215,46.75,18356,0
+FC.US,D,20230815,000000,46.46,46.995,46.3,46.55,22242,0
+FC.US,D,20230816,000000,46.13,46.5,45.49,45.56,31127,0
+FC.US,D,20230817,000000,45.64,45.94,45.01,45.07,29279,0
+FC.US,D,20230818,000000,44.74,45.26,44.74,45.07,33903,0
+FC.US,D,20230821,000000,45,45.16,44.31,44.62,38194,0
+FC.US,D,20230822,000000,44.74,44.79,43.5772,44.59,30240,0
+FC.US,D,20230823,000000,44.62,45.17,44.62,45,18817,0
+FC.US,D,20230824,000000,44.84,44.98,44.24,44.66,17828,0
+FC.US,D,20230825,000000,44.7,45.09,44.385,44.54,26193,0
+FC.US,D,20230828,000000,44.59,44.8942,44.1,44.29,27993,0
+FC.US,D,20230829,000000,44.54,44.845,44.25,44.41,47273,0
+FC.US,D,20230830,000000,44.33,44.44,43.23,43.4,69606,0
+FC.US,D,20230831,000000,43.4,43.88,42.56,42.67,84310,0
+FC.US,D,20230901,000000,42.92,43,41.695,41.92,78650,0
+FC.US,D,20230905,000000,41.55,41.5922,40.7204,41.14,108743,0
+FC.US,D,20230906,000000,41.33,41.9,40.8747,40.98,57083,0
+FC.US,D,20230907,000000,41,41.19,40.43,40.88,86556,0
+FC.US,D,20230908,000000,40.79,42.03,40.37,41.96,53646,0
+FC.US,D,20230911,000000,42.09,42.15,41.3236,41.72,37492,0
+FC.US,D,20230912,000000,41.57,41.92,41.36,41.92,25979,0
+FC.US,D,20230913,000000,42.26,42.26,41.44,41.61,36751,0
+FC.US,D,20230914,000000,41.61,42.63,41.55,42.61,46028,0
+FC.US,D,20230915,000000,42.51,42.605,41.97,42.5,187020,0
+FC.US,D,20230918,000000,42.72,43.1,42.31,43.09,38109,0
+FC.US,D,20230919,000000,42.98,43.17,42.58,42.7,66918,0
+FC.US,D,20230920,000000,42.8,43.0399,42.4,42.51,42355,0
+FC.US,D,20230921,000000,42.13,42.475,41.47,41.86,58734,0
+FC.US,D,20230922,000000,41.66,41.89,41.44,41.77,114709,0
+FC.US,D,20230925,000000,41.7,43.78,41.7,42.8,72856,0
+FC.US,D,20230926,000000,42.78,42.93,41.99,42.65,61640,0
+FC.US,D,20230927,000000,42.61,43.33,42.39,42.66,49435,0
+FC.US,D,20230928,000000,42.76,43.43,42.71,42.98,51140,0
+FC.US,D,20230929,000000,43.29,43.29,42.75,42.92,113254,0
+FC.US,D,20231002,000000,42.9,43.13,42.47,43.06,92867,0
+FC.US,D,20231003,000000,42.87,43.02,42.02,42.12,47419,0
+FC.US,D,20231004,000000,42,42.41,41.71,41.94,39221,0
+FC.US,D,20231005,000000,41.82,41.82,40.92,41.47,50233,0
+FC.US,D,20231006,000000,41.4,41.62,40.93,41.06,28621,0
+FC.US,D,20231009,000000,40.515,41.154,40.21,41.13,48177,0
+FC.US,D,20231010,000000,41.03,42.38,41.03,42.04,42435,0
+FC.US,D,20231011,000000,41.97,42.54,40.72,40.97,70799,0
+FC.US,D,20231012,000000,41.04,41.04,40.2,40.39,40035,0
+FC.US,D,20231013,000000,40.31,40.53,39.72,40.05,39992,0
+FC.US,D,20231016,000000,40.46,40.69,39.79,40.11,84440,0
+FC.US,D,20231017,000000,39.93,40.79,39.645,40.6,50012,0
+FC.US,D,20231018,000000,40.33,40.59,39.702,39.91,45354,0
+FC.US,D,20231019,000000,39.71,40.07,38.95,39.4,39509,0
+FC.US,D,20231020,000000,39.53,39.53,38.07,38.63,54877,0
+FC.US,D,20231023,000000,38.58,38.97,38.14,38.27,27415,0
+FC.US,D,20231024,000000,38.38,38.74,37.85,38.72,54714,0
+FC.US,D,20231025,000000,38.52,39.1599,38.31,38.77,48581,0
+FC.US,D,20231026,000000,38.96,38.96,37.7,38.18,52562,0
+FC.US,D,20231027,000000,38.18,38.34,36.94,37.69,155489,0
+FC.US,D,20231030,000000,37.88,38.53,37.31,37.98,47734,0
+FC.US,D,20231031,000000,38.1,39.5,38.1,39.41,61803,0
+FC.US,D,20231101,000000,39.26,39.42,38.44,38.63,68484,0
+FC.US,D,20231102,000000,35.36,35.67,32.19,35.08,295623,0
+FC.US,D,20231103,000000,35.69,36.74,34.39,35.93,250736,0
+FC.US,D,20231106,000000,35.22,36.085,34.43,34.95,107136,0
+FC.US,D,20231107,000000,35.04,36.82,34.65,36.35,95613,0
+FC.US,D,20231108,000000,36.17,36.46,35.9816,36.33,67151,0
+FC.US,D,20231109,000000,36.21,37.35,36.1239,36.7,81222,0
+FC.US,D,20231110,000000,36.77,38.3,36.47,37.83,64807,0
+FC.US,D,20231113,000000,37.58,37.58,36.28,36.69,66865,0
+FC.US,D,20231114,000000,37.04,37.9,36.78,37.82,119540,0
+FC.US,D,20231115,000000,38.13,38.49,37.895,38.39,52422,0
+FC.US,D,20231116,000000,38.42,39.0709,38.15,38.37,89693,0
+FC.US,D,20231117,000000,38.28,39.25,38.28,38.91,79698,0
+FC.US,D,20231120,000000,39.18,39.45,38.9,39.25,59449,0
+FC.US,D,20231121,000000,39.11,39.88,38.85,39.67,34988,0
+FC.US,D,20231122,000000,40,40.41,39.52,39.83,39708,0
+FC.US,D,20231124,000000,40.02,40.12,39.84,40.07,9142,0
+FC.US,D,20231127,000000,39.93,40.26,39.5,40.03,29823,0
+FC.US,D,20231128,000000,39.26,39.58,39.05,39.17,46028,0
+FC.US,D,20231129,000000,39.22,39.75,39.01,39.27,70240,0
+FC.US,D,20231130,000000,39.68,39.68,38.73,38.88,46477,0
+FC.US,D,20231201,000000,39.06,39.41,38.66,39.3,71055,0
+FC.US,D,20231204,000000,39.35,40,39.2,39.54,46374,0
+FC.US,D,20231205,000000,39.5,39.73,38.925,39.05,39973,0
+FC.US,D,20231206,000000,39.24,39.395,38.09,38.34,36986,0
+FC.US,D,20231207,000000,38.29,41.09,37.89,40.73,160113,0
+FC.US,D,20231208,000000,40.39,40.483,39.82,39.93,38311,0
+FC.US,D,20231211,000000,39.94,40.024,39.61,39.73,27424,0
+FC.US,D,20231212,000000,39.64,40.13,39.34,39.46,34041,0
+FC.US,D,20231213,000000,39.5,40.21,38.34,40.21,72880,0
+FC.US,D,20231214,000000,40.44,40.93,39.53,40.71,83038,0
+FC.US,D,20231215,000000,41,41,39.64,40.32,115281,0
+FC.US,D,20231218,000000,40.38,40.89,39.79,40.7,45276,0
+FC.US,D,20231219,000000,40.65,41.76,40.65,41.15,76957,0
+FC.US,D,20231220,000000,41.28,42.33,40.71,41.13,71307,0
+FC.US,D,20231221,000000,41.71,41.88,40.8,41.47,67158,0
+FC.US,D,20231222,000000,41.49,41.94,40.585,41.61,68646,0
+FC.US,D,20231226,000000,41.2,42.55,41.2,42.5,55227,0
+FC.US,D,20231227,000000,42.34,42.9,42.34,42.86,45253,0
+FC.US,D,20231228,000000,42.79,43.07,42.44,42.97,46389,0
+FC.US,D,20231229,000000,43.12,43.67,42.625,43.53,158112,0
+FC.US,D,20240102,000000,43.38,43.43,40.32,40.72,132594,0
+FC.US,D,20240103,000000,40.98,41.41,39.61,39.89,166418,0
+FC.US,D,20240104,000000,40.24,40.86,39.03,39.37,304412,0
+FC.US,D,20240105,000000,39,44.96,39,40.66,439407,0
+FC.US,D,20240108,000000,40.33,41.18,38.505,39.05,140873,0
+FC.US,D,20240109,000000,38.57,39.3128,38.17,39.16,81083,0
+FC.US,D,20240110,000000,39.21,40.31,38.98,40.04,98966,0
+FC.US,D,20240111,000000,39.87,41.58,39.87,41.33,126183,0
+FC.US,D,20240112,000000,41.88,42.205,40.92,41.07,52280,0
+FC.US,D,20240116,000000,41.07,41.15,40.19,40.46,59027,0
+FC.US,D,20240117,000000,39.87,40.667,39.87,40.06,91407,0
+FC.US,D,20240118,000000,40.02,41.25,39.62,41.23,100841,0
+FC.US,D,20240119,000000,41.54,41.99,41.03,41.5,77840,0
+FC.US,D,20240122,000000,41.88,42.56,41.655,42.47,76730,0
+FC.US,D,20240123,000000,43,43,42.14,42.3,68800,0
+FC.US,D,20240124,000000,42.5,42.63,42.15,42.28,44446,0
+FC.US,D,20240125,000000,42.68,42.68,42.07,42.21,91133,0
+FC.US,D,20240126,000000,42.46,42.65,42.265,42.44,34603,0
+FC.US,D,20240129,000000,42.2,42.89,42.03,42.88,44907,0
+FC.US,D,20240130,000000,42.69,43.08,42.15,42.43,79764,0
+FC.US,D,20240131,000000,42.38,42.46,40.4,40.44,74552,0
+FC.US,D,20240201,000000,40.6,41.27,40.5,41.25,64532,0
+FC.US,D,20240202,000000,40.74,41.22,40.51,40.68,35516,0
+FC.US,D,20240205,000000,40.29,40.29,39.14,39.15,43989,0
+FC.US,D,20240206,000000,39.17,40.28,38.83,39.99,67646,0
+FC.US,D,20240207,000000,39.68,40.18,39.42,39.48,47580,0
+FC.US,D,20240208,000000,39.55,39.9,38.86,39.33,41270,0
+FC.US,D,20240209,000000,39.23,40.735,38.96,40.23,54301,0
+FC.US,D,20240212,000000,40.32,40.95,40,40.75,128121,0
+FC.US,D,20240213,000000,39.93,40.13,38.72,38.88,52934,0
+FC.US,D,20240214,000000,39.48,39.72,38.81,39.33,41011,0
+FC.US,D,20240215,000000,39.5,40.195,39.2,39.81,60008,0
+FC.US,D,20240216,000000,39.61,40.44,39.55,39.86,86821,0
+FC.US,D,20240220,000000,39.44,39.71,38.53,38.69,48603,0
+FC.US,D,20240221,000000,38.69,38.69,37.905,38.26,35989,0
+FC.US,D,20240222,000000,38.22,38.435,37.725,38.07,58507,0
+FC.US,D,20240223,000000,37.79,38.34,37.6,37.69,205207,0
+FC.US,D,20240226,000000,37.83,39.57,37.67,39.56,79459,0
+FC.US,D,20240227,000000,39.5,39.67,38.89,39.52,62307,0
+FC.US,D,20240228,000000,39.12,39.12,37.86,37.94,70957,0
+FC.US,D,20240229,000000,37.97,38.67,37.77,38.18,41907,0
+FC.US,D,20240301,000000,38.17,38.29,37.77,38.29,47010,0
+FC.US,D,20240304,000000,38.25,38.39,37.53,37.75,36790,0
+FC.US,D,20240305,000000,37.74,38.4,37.07,38.37,109636,0
+FC.US,D,20240306,000000,38.56,39.76,38.56,39.49,75069,0
+FC.US,D,20240307,000000,39.59,40.33,39.5,39.93,80459,0
+FC.US,D,20240308,000000,40.25,40.64,39.45,39.7,77247,0
+FC.US,D,20240311,000000,39.37,39.37,38.49,39.15,41287,0
+FC.US,D,20240312,000000,39.15,39.53,38.95,38.95,30923,0
+FC.US,D,20240313,000000,38.83,39.3,38.83,39.21,63713,0
+FC.US,D,20240314,000000,39.1,39.82,38.8703,39.05,38265,0
+FC.US,D,20240315,000000,38.89,39.29,38.89,39.25,73234,0
+FC.US,D,20240318,000000,39.24,39.95,39.24,39.52,69250,0
+FC.US,D,20240319,000000,39.3,39.39,38.71,39.05,39051,0
+FC.US,D,20240320,000000,39.29,40.46,39,40.37,67318,0
+FC.US,D,20240321,000000,40.44,40.91,40.16,40.35,61003,0
+FC.US,D,20240322,000000,40.25,40.26,39.67,39.72,40300,0
+FC.US,D,20240325,000000,40,40.09,38.89,38.9,82325,0
+FC.US,D,20240326,000000,39.01,39.58,38.35,39,62105,0
+FC.US,D,20240327,000000,39.24,39.77,37.935,38.3,185485,0
+FC.US,D,20240328,000000,35.66,39.54,34.16,39.26,312976,0
+FC.US,D,20240401,000000,39.45,39.45,37.075,37.6,104987,0
+FC.US,D,20240402,000000,37.09,37.66,36.845,37.23,273622,0
+FC.US,D,20240403,000000,37,38.74,36.6101,38.13,129954,0
+FC.US,D,20240404,000000,38.42,39.07,37.14,37.35,113234,0
+FC.US,D,20240405,000000,37.4,38.29,37.33,38.07,86242,0
+FC.US,D,20240408,000000,38.13,39.17,37.91,38.28,148308,0
+FC.US,D,20240409,000000,38.38,40.51,38.38,40.46,172367,0
+FC.US,D,20240410,000000,39.9,40.64,38.02,38.41,144814,0
+FC.US,D,20240411,000000,38.46,40.71,38.46,39.91,101970,0
+FC.US,D,20240412,000000,39.51,40.06,38.81,38.94,109547,0
+FC.US,D,20240415,000000,39.24,39.91,38.61,39,94521,0
+FC.US,D,20240416,000000,38.54,38.96,38.05,38.35,93948,0
+FC.US,D,20240417,000000,38.43,38.8,37.53,38.2,144609,0
+FC.US,D,20240418,000000,38.53,38.98,37.38,37.98,132669,0
+FC.US,D,20240419,000000,38.5,39.52,38.45,39.49,120035,0
+FC.US,D,20240422,000000,39.58,40.48,39.42,39.91,114731,0
+FC.US,D,20240423,000000,39.84,40.78,39.84,40.3,97365,0
+FC.US,D,20240424,000000,40.14,40.5,39.56,39.58,101459,0
+FC.US,D,20240425,000000,39.41,39.85,38.36,39.33,131644,0
+FC.US,D,20240426,000000,39.65,39.65,38.82,39.54,49660,0
+FC.US,D,20240429,000000,39.5,39.895,39.2,39.57,64230,0
+FC.US,D,20240430,000000,39.49,39.63,38.68,38.94,167951,0
+FC.US,D,20240501,000000,39.15,39.485,38.97,38.97,54682,0
+FC.US,D,20240502,000000,39.28,39.94,39.12,39.83,58426,0
+FC.US,D,20240503,000000,39.99,40.13,39.42,39.53,62710,0
+FC.US,D,20240506,000000,39.89,40.11,39.74,39.95,25792,0
+FC.US,D,20240507,000000,40,40.225,39.51,39.52,34512,0
+FC.US,D,20240508,000000,39.24,39.405,38.77,38.97,66122,0
+FC.US,D,20240509,000000,39.31,39.33,38.825,39.16,39915,0
+FC.US,D,20240510,000000,39.34,39.34,38.32,38.46,34512,0
+FC.US,D,20240513,000000,38.72,39.395,38.55,38.62,68196,0
+FC.US,D,20240514,000000,39.11,39.3,38.6,38.64,54592,0
+FC.US,D,20240515,000000,38.95,38.95,38.41,38.66,43152,0
+FC.US,D,20240516,000000,38.69,39.05,38.59,38.91,30192,0
+FC.US,D,20240517,000000,38.95,38.95,37.8654,38.19,48757,0
+FC.US,D,20240520,000000,38.16,38.16,37.59,37.6,41097,0
+FC.US,D,20240521,000000,37.52,37.775,36.9,37.05,36385,0
+FC.US,D,20240522,000000,37.0188,37.12,36.51,36.72,80461,0
+FC.US,D,20240523,000000,36.88,37.43,36.64,37.15,61835,0
+FC.US,D,20240524,000000,37.4,37.91,37.02,37.45,70153,0
+FC.US,D,20240528,000000,37.54,37.91,36.94,37,80842,0
+FC.US,D,20240529,000000,36.5,37.12,36.38,36.57,44108,0
+FC.US,D,20240530,000000,36.7,36.78,36.02,36.69,44866,0
+FC.US,D,20240531,000000,36.95,37.09,36.78,37,76603,0
+FC.US,D,20240603,000000,37.1,37.26,36.555,36.93,39824,0
+FC.US,D,20240604,000000,36.8,36.8,36.11,36.48,48556,0
+FC.US,D,20240605,000000,36.82,36.83,36.3,36.83,37394,0
+FC.US,D,20240606,000000,36.61,36.75,35.785,36.06,62017,0
+FC.US,D,20240607,000000,35.75,35.92,35.67,35.75,36495,0
+FC.US,D,20240610,000000,35.45,35.49,34.6,35.37,37027,0
+FC.US,D,20240611,000000,35.23,35.23,34.732,35.05,24871,0
+FC.US,D,20240612,000000,35.79,35.87,35.13,35.18,30705,0
+FC.US,D,20240613,000000,35.1,35.1,34.56,34.64,29514,0
+FC.US,D,20240614,000000,34.22,34.49,33.81,34.47,49527,0
+FC.US,D,20240617,000000,34.3,34.645,34.005,34.4,76407,0
+FC.US,D,20240618,000000,34.58,34.595,34,34.12,50181,0
+FC.US,D,20240620,000000,34.08,34.265,33.82,33.93,44804,0
+FC.US,D,20240621,000000,33.85,34.14,33.75,33.95,117074,0
+FC.US,D,20240624,000000,34.1,34.635,33.95,34.44,64184,0
+FC.US,D,20240625,000000,34.37,34.94,34.05,34.5,51267,0
+FC.US,D,20240626,000000,34.46,35.86,34.46,34.93,129683,0
+FC.US,D,20240627,000000,38,39.95,36,36.74,224386,0
+FC.US,D,20240628,000000,36.93,38.24,36.78,38,257476,0
+FC.US,D,20240701,000000,38,38.02,36.39,36.88,103205,0
+FC.US,D,20240702,000000,37,38.89,36.995,38.24,94909,0
+FC.US,D,20240703,000000,38.1,39.22,38.1,39.02,45258,0
+FC.US,D,20240705,000000,39.02,39.02,37.68,37.99,52978,0
+FC.US,D,20240708,000000,38,38.95,37.87,38.91,94147,0
+FC.US,D,20240709,000000,38.9,39.05,38.55,38.64,62016,0
+FC.US,D,20240710,000000,38.7,39.25,38.44,39.23,61610,0
+FC.US,D,20240711,000000,39.25,40.2,38.62,39.85,71637,0
+FC.US,D,20240712,000000,40.01,40.55,40,40.16,44624,0
+FC.US,D,20240715,000000,40.52,41.84,40.25,41.53,80914,0
+FC.US,D,20240716,000000,41.73,42.49,41.56,42.2,90786,0
+FC.US,D,20240717,000000,42.15,42.33,41.8,41.82,62849,0
+FC.US,D,20240718,000000,41.58,42.05,41.18,41.18,54864,0
+FC.US,D,20240719,000000,41.28,41.35,40.54,41.03,53623,0
+FC.US,D,20240722,000000,41.02,41.55,40.73,41.5,50325,0
+FC.US,D,20240723,000000,41.48,42.37,41.25,41.3,61578,0
+FC.US,D,20240724,000000,41.37,42.33,40.4924,41.24,71595,0
+FC.US,D,20240725,000000,41.48,41.79,40.96,40.99,64536,0
+FC.US,D,20240726,000000,41.6,43.1,41.085,42.77,102074,0
+FC.US,D,20240729,000000,43.14,43.41,42.47,42.6,49635,0
+FC.US,D,20240730,000000,42.73,43.15,42.43,43.05,39066,0
+FC.US,D,20240731,000000,43.29,44.455,42.85,43.71,63833,0
+FC.US,D,20240801,000000,43.53,43.53,41.87,42.83,196991,0
+FC.US,D,20240802,000000,41.57,42.1,40.602,41.34,127107,0
+FC.US,D,20240805,000000,39.97,40.48,39.2275,39.92,89237,0
+FC.US,D,20240806,000000,39.92,40.16,38.88,38.93,55428,0
+FC.US,D,20240807,000000,39.6,40.62,38.33,38.38,53602,0
+FC.US,D,20240808,000000,38.99,39.04,38.02,38.91,83808,0
+FC.US,D,20240809,000000,38.9,38.9,38.27,38.34,48468,0
+FC.US,D,20240812,000000,38.72,38.805,37.82,37.99,74610,0
+FC.US,D,20240813,000000,38.29,38.305,37.69,38.27,82412,0
+FC.US,D,20240814,000000,38.21,38.27,37.28,38.01,108947,0
+FC.US,D,20240815,000000,38.82,39.79,38.67,39.19,80113,0
+FC.US,D,20240816,000000,39.22,39.69,38.73,38.76,112422,0
+FC.US,D,20240819,000000,39,39.415,38.64,39.31,153245,0
+FC.US,D,20240820,000000,39.35,39.56,38.5976,39.53,74914,0
+FC.US,D,20240821,000000,39.62,39.97,39.16,39.26,64936,0
+FC.US,D,20240822,000000,39.16,39.19,38.17,38.66,68665,0
+FC.US,D,20240823,000000,39,40.28,39,40.04,55655,0
+FC.US,D,20240826,000000,40.31,40.31,39.57,39.82,37386,0
+FC.US,D,20240827,000000,39.72,39.92,39.45,39.75,27855,0
+FC.US,D,20240828,000000,39.7,39.7,39.15,39.45,23732,0
+FC.US,D,20240829,000000,39.8,40.28,39.56,39.93,27395,0
+FC.US,D,20240830,000000,40.31,40.33,39.67,40.26,30332,0
+FC.US,D,20240903,000000,39.84,40.68,39.605,39.78,40719,0
+FC.US,D,20240904,000000,39.91,40.385,39.15,40.25,55934,0
+FC.US,D,20240905,000000,40.49,41.28,39.91,41.18,86338,0
+FC.US,D,20240906,000000,40.96,41.41,38.694,39,84600,0
+FC.US,D,20240909,000000,39.06,39.5,38.44,38.56,83889,0
+FC.US,D,20240910,000000,38.28,38.495,37.73,37.92,57916,0
+FC.US,D,20240911,000000,37.87,38.31,36.93,38.23,40864,0
+FC.US,D,20240912,000000,38.54,38.8524,38.225,38.5,26581,0
+FC.US,D,20240913,000000,38.92,39.57,38.605,39.28,49530,0
+FC.US,D,20240916,000000,39.49,39.68,39.02,39.62,43535,0
+FC.US,D,20240917,000000,39.98,41.06,39.395,40.59,53880,0
+FC.US,D,20240918,000000,40.69,41.76,40.365,41.06,44284,0
+FC.US,D,20240919,000000,41.96,41.96,41.07,41.65,42082,0
+FC.US,D,20240920,000000,41.41,41.64,40.7,41.43,115759,0
+FC.US,D,20240923,000000,41.28,41.53,40.61,41.25,40802,0
+FC.US,D,20240924,000000,41.19,41.76,40.976,41.49,26074,0
+FC.US,D,20240925,000000,41.18,41.49,40.53,40.73,52660,0
+FC.US,D,20240926,000000,41.08,41.31,40.76,41.14,27148,0
+FC.US,D,20240927,000000,41.49,41.67,40.94,40.99,23856,0
+FC.US,D,20240930,000000,41.08,41.59,40.87,41.13,34457,0
+FC.US,D,20241001,000000,41.11,41.245,40.282,40.73,42458,0
+FC.US,D,20241002,000000,40.45,41.04,40.45,40.9,26985,0
+FC.US,D,20241003,000000,40.73,40.98,40.5,40.51,20900,0
+FC.US,D,20241004,000000,41.09,41.09,40.46,40.75,22376,0
+FC.US,D,20241007,000000,40.49,40.97,39.93,40.83,29494,0
+FC.US,D,20241008,000000,40.83,41.24,40.13,40.27,35777,0
+FC.US,D,20241009,000000,40.2,41.1,40.2,40.37,26944,0
+FC.US,D,20241010,000000,39.94,40.21,39.745,40.04,26588,0
+FC.US,D,20241011,000000,40.19,40.89,40.18,40.85,27941,0
+FC.US,D,20241014,000000,40.59,40.825,40.5,40.68,17864,0
+FC.US,D,20241015,000000,40.46,42.198,40.46,40.94,28663,0
+FC.US,D,20241016,000000,41.33,41.89,40.93,41.3,31037,0
+FC.US,D,20241017,000000,41.34,41.564,40.69,41.49,26740,0
+FC.US,D,20241018,000000,41.61,42.14,40.76,40.98,19837,0
+FC.US,D,20241021,000000,41.13,41.13,40.36,40.54,21046,0
+FC.US,D,20241022,000000,40.25,40.25,39.79,39.92,23815,0
+FC.US,D,20241023,000000,39.87,40.09,39.63,39.79,25857,0
+FC.US,D,20241024,000000,39.9,40.22,39.23,39.37,27570,0
+FC.US,D,20241025,000000,39.75,39.75,38.92,38.99,29746,0
+FC.US,D,20241028,000000,39.42,40.375,39.15,39.97,28659,0
+FC.US,D,20241029,000000,39.69,40.42,39.67,40.06,25834,0
+FC.US,D,20241030,000000,40,40.975,40,40.11,19539,0
+FC.US,D,20241031,000000,40.11,40.26,39.74,39.81,28932,0
+FC.US,D,20241101,000000,40,40.22,39.345,39.69,31848,0
+FC.US,D,20241104,000000,39.52,40.29,39.52,40.18,20783,0
+FC.US,D,20241105,000000,40,40.98,40,40.94,49006,0
+FC.US,D,20241106,000000,42.84,44.16,42.1901,44.09,95028,0
+FC.US,D,20241107,000000,38,38,35.58,37.55,214736,0
+FC.US,D,20241108,000000,37.31,39.26,37.28,38.98,135737,0
+FC.US,D,20241111,000000,39,39.76,38.17,39.17,69966,0
+FC.US,D,20241112,000000,38.76,39.83,38.67,39.66,70595,0
+FC.US,D,20241113,000000,39.935,40.15,37.78,37.87,56065,0
+FC.US,D,20241114,000000,37.5,38.05,36.45,36.72,90040,0
+FC.US,D,20241115,000000,36.98,37,35.82,35.86,49292,0
+FC.US,D,20241118,000000,36.13,36.45,35.67,35.83,50164,0
+FC.US,D,20241119,000000,35.53,35.955,35.195,35.5,71197,0
+FC.US,D,20241120,000000,35.255,35.6,35.13,35.29,50846,0
+FC.US,D,20241121,000000,35.68,36.28,35.34,36.03,53208,0
+FC.US,D,20241122,000000,36.31,36.42,35.72,36.26,58136,0
+FC.US,D,20241125,000000,36.92,37.52,36.47,36.85,78711,0
+FC.US,D,20241126,000000,37.2,38.025,36.47,36.68,69716,0
+FC.US,D,20241127,000000,37,37.3,36.62,36.63,46998,0
+FC.US,D,20241129,000000,36.87,37,36.38,36.38,26009,0
+FC.US,D,20241202,000000,36.8883,37.52,36.22,37.4,60583,0
+FC.US,D,20241203,000000,37.12,37.34,36.6055,36.89,51203,0
+FC.US,D,20241204,000000,37.15,37.46,35.78,36.58,122021,0
+FC.US,D,20241205,000000,36.39,36.83,35.99,36.14,47892,0
+FC.US,D,20241206,000000,36.47,36.5299,35.95,36.18,56242,0
+FC.US,D,20241209,000000,36.1,37.85,36.1,36.75,77445,0
+FC.US,D,20241210,000000,36.64,37.5268,36.31,37.31,76848,0
+FC.US,D,20241211,000000,37.66,37.86,37.08,37.13,40710,0
+FC.US,D,20241212,000000,37.45,37.6,36.36,36.67,58871,0
+FC.US,D,20241213,000000,36.28,36.6,35.89,36.35,74280,0
+FC.US,D,20241216,000000,36.5,37.5685,36.5,37.26,67249,0
+FC.US,D,20241217,000000,37.37,38,37.18,37.63,75250,0
+FC.US,D,20241218,000000,38.035,38.29,35.77,36.37,64376,0
+FC.US,D,20241219,000000,36.92,37.18,36.11,36.79,93832,0
+FC.US,D,20241220,000000,36.38,37.1444,36.295,36.41,191025,0
+FC.US,D,20241223,000000,36.57,36.9,36.0725,36.3,83296,0
+FC.US,D,20241224,000000,36.62,36.9,36.3,36.87,26521,0
+FC.US,D,20241226,000000,36.775,37.21,36.3449,37.12,33167,0
+FC.US,D,20241227,000000,37.105,37.31,36.55,37,61694,0
+FC.US,D,20241230,000000,36.685,37.52,36.48,37.31,47770,0
+FC.US,D,20241231,000000,37.6705,38.125,36.8,37.58,105096,0
+FC.US,D,20250102,000000,37.655,37.77,36.01,36.39,88660,0
+FC.US,D,20250103,000000,36.335,37.28,36.055,37.06,73583,0
+FC.US,D,20250106,000000,37.14,37.52,36.07,36.14,87256,0
+FC.US,D,20250107,000000,36.205,36.45,35.09,35.24,61988,0
+FC.US,D,20250108,000000,35,35.7339,34.67,35.3,109028,0
+FC.US,D,20250110,000000,32.62,33.19,30.17,31.25,292183,0
+FC.US,D,20250113,000000,30.53,30.77,28.987,30.38,244505,0
+FC.US,D,20250114,000000,30.888,32.07,30.66,31.54,201344,0
+FC.US,D,20250115,000000,32.43,33.44,32.11,33.05,196762,0
+FC.US,D,20250116,000000,33.005,33.28,32.62,32.95,119906,0
+FC.US,D,20250117,000000,33.49,33.49,33.0101,33.16,93368,0
+FC.US,D,20250121,000000,33.15,33.95,33.15,33.68,96283,0
+FC.US,D,20250122,000000,33.6,34.52,33.34,34.24,133116,0
+FC.US,D,20250123,000000,33.88,35.15,33.88,34.36,142657,0
+FC.US,D,20250124,000000,34.48,35.24,34.13,35.12,116024,0
+FC.US,D,20250127,000000,35.09,35.4,34.89,35.03,81032,0
+FC.US,D,20250128,000000,35,36.83,34.75,36.12,132658,0
+FC.US,D,20250129,000000,36.16,36.85,35.8658,36.66,91267,0
+FC.US,D,20250130,000000,36.88,37.37,36.81,37.15,113623,0
+FC.US,D,20250131,000000,37.46,38.435,37.22,37.91,178249,0
+FC.US,D,20250203,000000,37.517,37.775,36.5,36.82,109498,0
+FC.US,D,20250204,000000,36.625,37.81,36.3,37.67,96013,0
+FC.US,D,20250205,000000,37.905,37.95,37.43,37.72,93756,0
+FC.US,D,20250206,000000,38.1,38.2,37.31,37.81,118176,0
+FC.US,D,20250207,000000,37.635,38.86,36.89,37.77,329154,0
+FC.US,D,20250210,000000,37.81,39.22,37.44,38.75,152641,0
+FC.US,D,20250211,000000,38.46,38.46,37.3358,37.96,200645,0
+FC.US,D,20250212,000000,37.175,37.4,36.11,36.18,156263,0
+FC.US,D,20250213,000000,36.3,36.55,35.64,35.65,74006,0
+FC.US,D,20250214,000000,35.89,36,34.65,34.67,105622,0
+FC.US,D,20250218,000000,34.75,34.75,34.25,34.67,98777,0
+FC.US,D,20250219,000000,34.715,34.715,34.09,34.38,90278,0
+FC.US,D,20250220,000000,34.52,34.535,33.19,33.85,135833,0
+FC.US,D,20250221,000000,34.015,34.21,32.79,32.8,135416,0
+FC.US,D,20250224,000000,32.9,33.224,32.61,32.86,73705,0
+FC.US,D,20250225,000000,33.145,33.304,32.47,32.77,88962,0
+FC.US,D,20250226,000000,32.865,33.38,32.32,32.5,66353,0
+FC.US,D,20250227,000000,32.525,32.85,31.63,31.75,72094,0
+FC.US,D,20250228,000000,31.555,32.124,30.75,31.98,315185,0
+FC.US,D,20250303,000000,31.79,32.1299,30.84,31.07,102978,0
+FC.US,D,20250304,000000,30.415,31.28,30.415,31.1,86307,0
+FC.US,D,20250305,000000,31.115,31.43,30.79,31.18,100409,0
+FC.US,D,20250306,000000,30.92,31.22,30.76,31.02,97138,0
+FC.US,D,20250307,000000,31.09,31.97,30.99,31.82,83736,0
+FC.US,D,20250310,000000,31.32,32.55,31.28,31.47,83932,0
+FC.US,D,20250311,000000,31.43,31.48,30.675,30.96,88147,0
+FC.US,D,20250312,000000,31.085,31.28,30.12,30.15,109985,0
+FC.US,D,20250313,000000,30.21,30.23,29.32,29.84,102478,0
+FC.US,D,20250314,000000,30.005,30.64,29.93,30.6,102996,0
+FC.US,D,20250317,000000,30.487,30.884,29.82,30.05,81193,0
+FC.US,D,20250318,000000,29.9,30.185,29.07,29.25,90331,0
+FC.US,D,20250319,000000,28.59,30.005,27.97,29,124694,0
+FC.US,D,20250320,000000,28.63,28.98,28.21,28.52,178600,0
+FC.US,D,20250321,000000,28.74,28.77,28.23,28.49,423906,0
+FC.US,D,20250324,000000,28.96,29.52,28.61,28.65,131448,0
+FC.US,D,20250325,000000,28.38,29.235,27.8,28.97,217088,0
+FC.US,D,20250326,000000,29.005,29.31,27.91,28.64,189718,0
+FC.US,D,20250327,000000,28.6,29.17,27.835,28.1,190285,0
+FC.US,D,20250328,000000,28.07,28.18,27.14,28.03,244916,0
+FC.US,D,20250331,000000,27.77,27.94,26.9,27.62,183778,0
+FC.US,D,20250401,000000,27.705,28.39,27.4501,28,182218,0
+FC.US,D,20250402,000000,27.02,28.13,27.02,27.89,152159,0
+FC.US,D,20250403,000000,23,23.11,19.995,20.51,734124,0
+FC.US,D,20250404,000000,19.5385,21.01,19.5385,20.65,427258,0
+FC.US,D,20250407,000000,19.855,21.32,19.04,20.06,301731,0
+FC.US,D,20250408,000000,20.93,20.93,19.39,19.72,246849,0
+FC.US,D,20250409,000000,19.44,21.71,18.94,21.07,335695,0
+FC.US,D,20250410,000000,20.37,20.8177,19.2,19.64,197396,0
+FC.US,D,20250411,000000,19.775,21.05,19.05,20.21,196192,0
+FC.US,D,20250414,000000,20.33,20.485,19.35,20.33,244352,0
+FC.US,D,20250415,000000,20.57,21,20.18,20.8,118536,0
+FC.US,D,20250416,000000,20.83,20.835,20.14,20.2,76591,0
+FC.US,D,20250417,000000,20.215,20.71,19.98,20.37,106302,0
+FC.US,D,20250421,000000,19.98,20.12,19.6,19.84,76835,0
+FC.US,D,20250422,000000,19.88,20.16,19.4,19.96,106567,0
+FC.US,D,20250423,000000,20.67,21.4415,20.135,20.32,109291,0
+FC.US,D,20250424,000000,20.39,20.78,20.36,20.74,101280,0
+FC.US,D,20250425,000000,20.42,20.9,20.27,20.78,83357,0
+FC.US,D,20250428,000000,20.77,21.06,20.245,20.68,104379,0
+FC.US,D,20250429,000000,20.67,21.015,20.41,20.78,89894,0
+FC.US,D,20250430,000000,20.39,20.58,20.06,20.31,69780,0
+FC.US,D,20250501,000000,20.13,20.83,20.13,20.59,72257,0
+FC.US,D,20250502,000000,20.86,21.27,20.6668,21.19,90397,0
+FC.US,D,20250505,000000,20.93,21.28,20.81,20.86,57029,0
+FC.US,D,20250506,000000,20.575,20.99,20.5,20.53,58328,0
+FC.US,D,20250507,000000,20.84,20.84,20.1,20.27,81316,0
+FC.US,D,20250508,000000,20.77,21.79,20.735,21.33,80156,0
+FC.US,D,20250509,000000,21.33,21.47,20.935,21.1,49207,0
+FC.US,D,20250512,000000,22.22,22.65,21.62,22.56,92576,0
+FC.US,D,20250513,000000,22.99,23.62,22.5223,23.19,111765,0
+FC.US,D,20250514,000000,23.26,23.41,22.7726,23.04,119730,0
+FC.US,D,20250515,000000,23.11,23.68,22.81,23.61,109256,0
+FC.US,D,20250516,000000,23.57,23.81,23.1037,23.62,91945,0
+FC.US,D,20250519,000000,23.1,23.82,23.09,23.67,79205,0
+FC.US,D,20250520,000000,23.78,24.045,23.5,23.61,75794,0
+FC.US,D,20250521,000000,23.21,23.5899,22.91,22.93,67521,0
+FC.US,D,20250522,000000,22.855,23.46,22.78,23.23,61528,0
+FC.US,D,20250523,000000,22.819,23.085,22.65,22.87,78521,0
+FC.US,D,20250527,000000,23.32,23.86,23.175,23.73,52473,0
+FC.US,D,20250528,000000,23.53,23.74,23.41,23.52,69489,0
+FC.US,D,20250529,000000,23.72,23.82,23.5,23.69,51734,0
+FC.US,D,20250530,000000,23.3213,23.63,23.315,23.38,61463,0
+FC.US,D,20250602,000000,23.48,23.492,22.55,22.59,94198,0
+FC.US,D,20250603,000000,22.52,22.785,22.25,22.67,87421,0
+FC.US,D,20250604,000000,22.765,23.075,22.61,22.74,46207,0
+FC.US,D,20250605,000000,22.63,22.74,22.26,22.31,51288,0
+FC.US,D,20250606,000000,22.74,22.905,22.47,22.71,56196,0
+FC.US,D,20250609,000000,22.93,23.32,22.7,23,83236,0
+FC.US,D,20250610,000000,22.995,23.3269,22.75,23.09,58854,0
+FC.US,D,20250611,000000,22.88,23.08,22.415,22.61,77780,0
+FC.US,D,20250612,000000,22.475,22.74,22.12,22.7,62844,0
+FC.US,D,20250613,000000,22.25,22.8,22.1,22.64,105918,0
+FC.US,D,20250616,000000,22.69,23.6,22.69,23.27,86058,0
+FC.US,D,20250617,000000,23.115,23.35,21.48,22.85,93802,0
+FC.US,D,20250618,000000,22.85,23.06,22.04,22.26,66853,0
+FC.US,D,20250620,000000,22.51,22.51,22.04,22.27,97934,0
+FC.US,D,20250623,000000,22.7499,22.7499,22.255,22.57,45307,0
+FC.US,D,20250624,000000,22.46,23.15,22.46,22.98,47384,0
+FC.US,D,20250625,000000,22.8,23.01,22.33,22.59,63093,0
+FC.US,D,20250626,000000,22.44,23.34,22.29,23.3,103705,0
+FC.US,D,20250627,000000,23.3996,24.06,23.325,23.38,137502,0
+FC.US,D,20250630,000000,23.47,23.7514,22.78,22.82,156568,0
+FC.US,D,20250701,000000,22.66,24.7,22.28,24.11,129139,0
+FC.US,D,20250702,000000,24.29,24.7,23.66,24.17,533601,0
+FC.US,D,20250703,000000,22.26,22.44,21.14,22.1,467756,0
+FC.US,D,20250707,000000,21.85,22.63,21.0724,21.28,215989,0
+FC.US,D,20250708,000000,21.41,22.1631,21.3,21.43,130386,0
+FC.US,D,20250709,000000,21.45,21.625,20.6601,20.82,95696,0
+FC.US,D,20250710,000000,20.86,21.27,20.69,20.85,100886,0
+FC.US,D,20250711,000000,20.67,20.91,19.8,19.87,201511,0
+FC.US,D,20250714,000000,19.575,20.4255,19.485,20.1,109487,0
+FC.US,D,20250715,000000,20.485,20.485,19.65,19.66,118832,0
+FC.US,D,20250716,000000,19.805,20.07,19.62,20.06,146469,0
+FC.US,D,20250717,000000,20.445,20.485,19.9308,19.99,90665,0
+FC.US,D,20250718,000000,19.6301,20.29,19.17,19.33,137280,0
+FC.US,D,20250721,000000,19.58,19.82,19.255,19.68,118175,0
+FC.US,D,20250722,000000,19.705,20.23,19.69,19.95,175500,0
+FC.US,D,20250723,000000,20.083,20.85,19.895,20.82,158534,0
+FC.US,D,20250724,000000,20.895,20.895,20.1,20.39,112119,0
+FC.US,D,20250725,000000,20.29,20.44,19.92,20.36,122486,0
+FC.US,D,20250728,000000,20.53,20.8,20.21,20.22,82928,0
+FC.US,D,20250729,000000,20.2497,20.42,20.09,20.14,103366,0
+FC.US,D,20250730,000000,20.2,20.33,19.58,19.7,186890,0
+FC.US,D,20250731,000000,19.67,19.86,19.205,19.71,138823,0
+FC.US,D,20250801,000000,19.47,19.77,18.58,18.62,145816,0
+FC.US,D,20250804,000000,18.67,18.79,18.4,18.53,141149,0
+FC.US,D,20250805,000000,18.645,19.16,18.56,18.92,129083,0
+FC.US,D,20250806,000000,18.875,19.51,18.7,19.43,158140,0
+FC.US,D,20250807,000000,19.76,19.86,18.89,19.05,118830,0
+FC.US,D,20250808,000000,19.17,19.4,18.82,18.85,79181,0
+FC.US,D,20250811,000000,18.825,18.83,18.32,18.4,73517,0
+FC.US,D,20250812,000000,18.565,19.23,18.42,19.16,85137,0
+FC.US,D,20250813,000000,19.22,19.92,19.065,19.68,175394,0
+FC.US,D,20250814,000000,19.96,20.57,19.38,19.61,120453,0
+FC.US,D,20250815,000000,19.619,19.71,19.32,19.35,173541,0
+FC.US,D,20250818,000000,19.49,19.765,19.31,19.35,84171,0
+FC.US,D,20250819,000000,19.47,19.94,18.91,19.62,128218,0
+FC.US,D,20250820,000000,19.61,19.61,18.88,18.91,70331,0
+FC.US,D,20250821,000000,18.95,19.31,18.91,19.2,92398,0
+FC.US,D,20250822,000000,19.3,20.27,19.3,19.97,189124,0
+FC.US,D,20250825,000000,19.5001,19.94,19.34,19.35,87553,0
+FC.US,D,20250826,000000,19.5,19.76,19.42,19.54,74563,0
+FC.US,D,20250827,000000,19.53,19.75,19.49,19.68,41173,0
+FC.US,D,20250828,000000,19.95,20.065,19.5,19.68,92706,0
+FC.US,D,20250829,000000,19.69,19.92,19.09,19.56,827457,0
+FC.US,D,20250902,000000,19.55,20.1,19.36,19.59,211044,0
+FC.US,D,20250903,000000,19.58,19.925,18.85,18.89,164143,0
+FC.US,D,20250904,000000,18.92,19.32,18.6875,19.3,128623,0
+FC.US,D,20250905,000000,18.7631,19.67,18.7631,19.32,81511,0
+FC.US,D,20250908,000000,19.28,19.28,18.83,19.19,83487,0
+FC.US,D,20250909,000000,19.14,19.14,18.76,18.79,61227,0
+FC.US,D,20250910,000000,18.59,18.75,18.13,18.49,123873,0
+FC.US,D,20250911,000000,18.535,19.5,18.48,19.49,79030,0
+FC.US,D,20250912,000000,19.3,19.43,19.0038,19.01,65738,0
+FC.US,D,20250915,000000,18.7936,19.215,18.7936,19.1,62439,0
+FC.US,D,20250916,000000,18.98,19.472,18.825,19.47,56557,0
+FC.US,D,20250917,000000,19.62,20.07,19.24,19.29,119745,0
+FC.US,D,20250918,000000,19.41,20.06,19.35,19.95,115824,0
+FC.US,D,20250919,000000,19.99,20.05,19.68,19.75,192296,0
+FC.US,D,20250922,000000,19.5,20.24,19.155,20.16,73820,0
+FC.US,D,20250923,000000,19.955,20.25,19.38,19.45,104069,0
+FC.US,D,20250924,000000,19.525,19.765,19.14,19.5,76907,0
+FC.US,D,20250925,000000,19.54,19.54,18.97,19.1,58684,0
+FC.US,D,20250926,000000,19.585,21.36,19.35,20.19,580584,0
+FC.US,D,20250929,000000,20.25,20.44,19.64,19.73,103775,0
+FC.US,D,20250930,000000,19.605,19.62,19.17,19.41,80975,0
+FC.US,D,20251001,000000,19.035,19.34,18.01,18.9,129045,0
+FC.US,D,20251002,000000,19.1542,19.1542,18.69,19.11,77591,0
+FC.US,D,20251003,000000,19.3,19.72,19.15,19.55,58632,0
+FC.US,D,20251006,000000,19.645,19.74,18.59,18.6,77486,0
+FC.US,D,20251007,000000,18.59,18.6,18.0512,18.06,85185,0
+FC.US,D,20251008,000000,18.02,18.32,18.01,18.29,47358,0
+FC.US,D,20251009,000000,18.05,18.21,17.82,17.93,48990,0
+FC.US,D,20251010,000000,17.81,18.045,17.06,17.16,92734,0
+FC.US,D,20251013,000000,17.7,17.72,17.225,17.57,74169,0
+FC.US,D,20251014,000000,17.1501,17.91,17.1501,17.67,45085,0
+FC.US,D,20251015,000000,17.785,18.075,17.61,17.72,52028,0
+FC.US,D,20251016,000000,17.9,17.955,17.46,17.55,74464,0
+FC.US,D,20251017,000000,17.42,17.805,17.25,17.65,103578,0
+FC.US,D,20251020,000000,17.88,18.515,17.88,18.44,68712,0
+FC.US,D,20251021,000000,18.57,19.8,18.23,19.23,367650,0
+FC.US,D,20251022,000000,19.21,19.3812,18.02,18.17,71790,0
+FC.US,D,20251023,000000,18.23,19.02,18.23,18.97,69276,0
+FC.US,D,20251024,000000,19.13,19.515,18.605,18.68,52109,0
+FC.US,D,20251027,000000,18.66,18.83,18.03,18.04,73370,0
+FC.US,D,20251028,000000,18.1,18.21,17.665,17.89,113888,0
+FC.US,D,20251029,000000,17.7,17.965,16.815,16.96,104575,0
+FC.US,D,20251030,000000,16.82,16.995,16.6,16.95,77547,0
+FC.US,D,20251031,000000,16.7701,17,16.67,16.98,72523,0
+FC.US,D,20251103,000000,17.03,17.03,16.31,16.39,83383,0
+FC.US,D,20251104,000000,16.29,16.86,16.29,16.82,84583,0
+FC.US,D,20251105,000000,16.905,17.863,16.76,17.68,173698,0
+FC.US,D,20251106,000000,17,17.13,15.41,15.9,159611,0
+FC.US,D,20251107,000000,15.675,15.74,14.78,14.89,215521,0
+FC.US,D,20251110,000000,14.925,15.34,14.65,14.91,136748,0
+FC.US,D,20251111,000000,14.93,15.42,14.66,15.38,175478,0
+FC.US,D,20251112,000000,15.2,15.48,14.85,15.15,118252,0
+FC.US,D,20251113,000000,15.135,15.29,14.845,15.09,143394,0
+FC.US,D,20251114,000000,15.12,15.305,14.415,14.99,97666,0
+FC.US,D,20251117,000000,15.245,15.255,14.56,14.66,366651,0
+FC.US,D,20251118,000000,14.545,15.27,14.26,15.13,217879,0
+FC.US,D,20251119,000000,15.1,15.2399,14.75,14.76,233836,0
+FC.US,D,20251120,000000,14.78,14.93,14.035,14.18,146294,0
+FC.US,D,20251121,000000,14.28,15.36,14.25,15.05,153870,0
+FC.US,D,20251124,000000,15.06,15.315,14.675,14.81,141279,0
+FC.US,D,20251125,000000,15.04,15.56,14.86,15.47,191814,0
+FC.US,D,20251126,000000,15.335,16.0033,14.52,15.62,138715,0
+FC.US,D,20251128,000000,15.49,15.95,15.49,15.72,111374,0
+FC.US,D,20251201,000000,15.6877,16.1,15.4485,15.8,110800,0
+FC.US,D,20251202,000000,15.79,15.93,15.525,15.67,97518,0
+FC.US,D,20251203,000000,15.67,15.96,15.22,15.88,201229,0
+FC.US,D,20251204,000000,15.9,16.29,15.76,16.22,173348,0
+FC.US,D,20251205,000000,16.08,16.39,15.83,15.89,99496,0
+FC.US,D,20251208,000000,16.005,16.03,15.72,15.91,118875,0
+FC.US,D,20251209,000000,15.87,16.23,15.681,16.16,78040,0
+FC.US,D,20251210,000000,16.195,16.71,16,16.43,146181,0
+FC.US,D,20251211,000000,16.66,16.78,16.46,16.65,81505,0
+FC.US,D,20251212,000000,16.75,17.02,16.3478,16.63,123001,0
+FC.US,D,20251215,000000,16.58,16.69,16.05,16.22,140381,0
+FC.US,D,20251216,000000,16.01,16.64,16.01,16.31,137910,0
+FC.US,D,20251217,000000,16.325,17.06,16.32,16.73,129475,0
+FC.US,D,20251218,000000,16.865,17.02,16.67,16.97,100452,0
+FC.US,D,20251219,000000,16.879,17.05,16.795,16.88,167369,0
+FC.US,D,20251222,000000,16.865,17.19,16.64,17,117895,0
+FC.US,D,20251223,000000,16.97,17.05,16.69,16.83,90842,0
+FC.US,D,20251224,000000,16.82,17.03,16.63,16.97,63371,0
+FC.US,D,20251226,000000,16.96,17.08,16.7969,17.08,101142,0
+FC.US,D,20251229,000000,17.0722,17.48,16.8262,17.16,189183,0
+FC.US,D,20251230,000000,17.13,17.165,16.7455,16.91,119634,0
+FC.US,D,20251231,000000,16.88,17.05,16.74,16.78,106716,0
+FC.US,D,20260102,000000,16.575,16.94,16.53,16.64,112584,0
+FC.US,D,20260105,000000,16.64,17.455,16.64,17.2,160391,0
+FC.US,D,20260106,000000,17.16,18.02,17.1,17.98,104555,0
+FC.US,D,20260107,000000,17.955,18.3299,17.56,17.82,127156,0
+FC.US,D,20260108,000000,16.15,18.55,15.87,17.91,289465,0
+FC.US,D,20260109,000000,17.625,19.2401,17.52,18.96,159693,0
+FC.US,D,20260112,000000,18.75,19.535,18.7,19.2,190829,0
+FC.US,D,20260113,000000,19.3399,19.67,19.15,19.4,160175,0
+FC.US,D,20260114,000000,19.6234,20.09,19.15,19.92,129305,0
+FC.US,D,20260115,000000,20,21.08,20,21.06,154098,0
+FC.US,D,20260116,000000,20.065,21.43,20.065,20.95,181775,0
+FC.US,D,20260120,000000,20.26,20.87,20.2,20.51,148403,0
+FC.US,D,20260121,000000,20.74,21.285,20.66,20.99,171296,0
+FC.US,D,20260122,000000,21.22,21.46,20.935,20.99,129132,0
+FC.US,D,20260123,000000,20.68,21.18,20.68,20.77,183613,0
+FC.US,D,20260126,000000,20.79,20.93,19.79,20.7,118777,0
+FC.US,D,20260127,000000,20.66,20.99,19.9,19.98,168332,0
+FC.US,D,20260128,000000,20,20.585,20,20.05,118776,0
+FC.US,D,20260129,000000,20.2,20.55,20.03,20.46,123524,0
+FC.US,D,20260130,000000,20.555,20.875,20.29,20.37,104053,0
+FC.US,D,20260202,000000,19.855,20.87,19.55,20.65,199493,0
+FC.US,D,20260203,000000,20.69,20.75,19.195,19.69,160727,0
+FC.US,D,20260204,000000,18.7804,20.35,18.7804,19.78,135382,0
+FC.US,D,20260205,000000,19.8,19.81,18.42,18.93,122134,0
+FC.US,D,20260206,000000,18.985,19.82,18.98,19.49,90914,0
+FC.US,D,20260209,000000,19.5,19.82,19.18,19.61,70199,0
+FC.US,D,20260210,000000,19.6,20.13,19.43,19.43,91392,0
+FC.US,D,20260211,000000,19.45,19.45,18.44,18.75,75413,0
+FC.US,D,20260212,000000,18,18.8,17.785,18.05,105568,0
+FC.US,D,20260213,000000,18.14,18.92,17.76,17.76,81592,0
+FC.US,D,20260217,000000,17.85,17.85,17.34,17.42,54245,0
+FC.US,D,20260218,000000,17.4631,17.85,16.75,16.92,140968,0
diff --git a/daily/us/nyse stocks/1/flcv.us.txt b/daily/us/nyse stocks/1/flcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5053455bc8e2715529ae177e05813f717ba1cbcf
--- /dev/null
+++ b/daily/us/nyse stocks/1/flcv.us.txt	
@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCV.US,D,20240801,000000,25.2296,25.2296,25.2296,25.2296,1,0
+FLCV.US,D,20240805,000000,24.2054,24.2054,24.2054,24.2054,1,0
+FLCV.US,D,20240806,000000,24.6983,24.6983,24.5038,24.5038,100,0
+FLCV.US,D,20240809,000000,24.9964,24.9964,24.9964,24.9964,1,0
+FLCV.US,D,20240812,000000,25.08,25.08,24.8429,24.8429,100,0
+FLCV.US,D,20240813,000000,25.0613,25.0613,25.0613,25.0613,1,0
+FLCV.US,D,20240814,000000,25.21,25.2518,25.2,25.2518,1402,0
+FLCV.US,D,20240815,000000,25.5576,25.5955,25.5576,25.5955,3128,0
+FLCV.US,D,20240816,000000,25.6455,25.6455,25.6455,25.6455,1,0
+FLCV.US,D,20240819,000000,25.78,25.79,25.7799,25.79,4901,0
+FLCV.US,D,20240820,000000,25.72,25.73,25.7153,25.7153,2228,0
+FLCV.US,D,20240821,000000,25.8645,25.8645,25.8645,25.8645,5,0
+FLCV.US,D,20240822,000000,25.885,25.89,25.8067,25.8067,2800,0
+FLCV.US,D,20240823,000000,25.98,26.1218,25.98,26.1218,4505,0
+FLCV.US,D,20240826,000000,26.1352,26.1352,26.1352,26.1352,10,0
+FLCV.US,D,20240827,000000,26.1842,26.1842,26.1842,26.1842,75,0
+FLCV.US,D,20240828,000000,26.1628,26.1628,26.1628,26.1628,75,0
+FLCV.US,D,20240829,000000,26.3117,26.3117,26.3117,26.3117,15,0
+FLCV.US,D,20240830,000000,26.4152,26.5558,26.4152,26.5558,200,0
+FLCV.US,D,20240903,000000,26.4196,26.4196,26.2418,26.2418,174,0
+FLCV.US,D,20240904,000000,26.1796,26.1796,26.1796,26.1796,68,0
+FLCV.US,D,20240905,000000,26.0097,26.0097,25.8955,25.8955,549,0
+FLCV.US,D,20240906,000000,25.6016,25.6016,25.6016,25.6016,12,0
+FLCV.US,D,20240909,000000,25.7748,25.7748,25.7748,25.7748,130,0
+FLCV.US,D,20240910,000000,25.88,25.88,25.7442,25.7442,504,0
+FLCV.US,D,20240911,000000,25.6977,25.6977,25.6977,25.6977,422,0
+FLCV.US,D,20240912,000000,25.83,25.9237,25.8299,25.9237,400,0
+FLCV.US,D,20240913,000000,26.25,26.25,26.2209,26.2209,290,0
+FLCV.US,D,20240916,000000,26.4342,26.4342,26.4342,26.4342,1,0
+FLCV.US,D,20240917,000000,26.4552,26.4552,26.4552,26.4552,16,0
+FLCV.US,D,20240918,000000,26.4563,26.4563,26.4563,26.4563,47,0
+FLCV.US,D,20240919,000000,26.72,26.7284,26.72,26.7284,138,0
+FLCV.US,D,20240920,000000,26.7342,26.7342,26.7342,26.7342,9,0
+FLCV.US,D,20240923,000000,26.8119,26.8119,26.8119,26.8119,2,0
+FLCV.US,D,20240924,000000,26.83,26.83,26.8247,26.8247,121,0
+FLCV.US,D,20240925,000000,26.7033,26.7033,26.7033,26.7033,112,0
+FLCV.US,D,20240926,000000,26.815,26.815,26.815,26.815,90,0
+FLCV.US,D,20240927,000000,26.9536,26.9536,26.941,26.941,101,0
+FLCV.US,D,20241001,000000,26.9358,26.9358,26.9358,26.9358,39,0
+FLCV.US,D,20241002,000000,26.9151,26.9151,26.9151,26.9151,124,0
+FLCV.US,D,20241003,000000,26.8,26.855,26.8,26.855,2050,0
+FLCV.US,D,20241004,000000,26.93,27.0953,26.93,27.0953,615,0
+FLCV.US,D,20241007,000000,26.9387,26.9387,26.9387,26.9387,26,0
+FLCV.US,D,20241008,000000,27.0022,27.0022,27.0022,27.0022,2,0
+FLCV.US,D,20241009,000000,27.2131,27.2131,27.2131,27.2131,2,0
+FLCV.US,D,20241010,000000,27.18,27.21,27.13,27.1691,15868,0
+FLCV.US,D,20241011,000000,27.43,27.4389,27.43,27.4389,101,0
+FLCV.US,D,20241014,000000,27.54,27.6291,27.54,27.6291,200,0
+FLCV.US,D,20241015,000000,27.5719,27.5719,27.5719,27.5719,97,0
+FLCV.US,D,20241016,000000,27.7138,27.7138,27.6866,27.6919,1857,0
+FLCV.US,D,20241017,000000,27.69,27.7245,27.69,27.7245,1001,0
+FLCV.US,D,20241018,000000,27.7645,27.7645,27.7645,27.7645,1,0
+FLCV.US,D,20241021,000000,27.5448,27.5448,27.5448,27.5448,1,0
+FLCV.US,D,20241022,000000,27.5,27.5453,27.5,27.5453,100,0
+FLCV.US,D,20241023,000000,27.4114,27.4114,27.4114,27.4114,11,0
+FLCV.US,D,20241024,000000,27.3685,27.3685,27.3685,27.3685,1,0
+FLCV.US,D,20241025,000000,27.1925,27.22,27.1501,27.1501,7222,0
+FLCV.US,D,20241028,000000,27.3472,27.3472,27.3472,27.3472,52,0
+FLCV.US,D,20241029,000000,27.3489,27.3584,27.3489,27.3579,1682,0
+FLCV.US,D,20241030,000000,27.46,27.46,27.3882,27.3882,4468,0
+FLCV.US,D,20241031,000000,27.21,27.21,27.1474,27.1474,104,0
+FLCV.US,D,20241104,000000,27.0452,27.0452,27.0452,27.0452,1,0
+FLCV.US,D,20241105,000000,27.3651,27.3651,27.3651,27.3651,1,0
+FLCV.US,D,20241106,000000,28.18,28.18,28.03,28.151,5827,0
+FLCV.US,D,20241107,000000,28.38,29.17,28.2673,28.2673,33028,0
+FLCV.US,D,20241108,000000,28.41,28.5224,28.41,28.5224,4684,0
+FLCV.US,D,20241111,000000,28.695,28.7,28.67,28.6708,4190,0
+FLCV.US,D,20241112,000000,28.605,28.605,28.39,28.4884,5004,0
+FLCV.US,D,20241113,000000,28.47,28.525,28.4,28.4011,3641,0
+FLCV.US,D,20241114,000000,28.335,28.335,28.1859,28.1859,2102,0
+FLCV.US,D,20241115,000000,28.06,28.1,28.06,28.0989,3986,0
+FLCV.US,D,20241118,000000,28.24,28.24,28.1984,28.1984,3782,0
+FLCV.US,D,20241119,000000,28.13,28.1574,28.13,28.1574,205,0
+FLCV.US,D,20241120,000000,28.1699,28.2443,28.15,28.2443,3937,0
+FLCV.US,D,20241122,000000,28.905,28.9138,28.905,28.9138,200,0
+FLCV.US,D,20241125,000000,29.12,29.12,28.98,29.0831,331,0
+FLCV.US,D,20241126,000000,28.935,29.129,28.928,29.129,727,0
+FLCV.US,D,20241127,000000,29.11,29.12,29.0517,29.0517,398,0
+FLCV.US,D,20241129,000000,29.12,29.13,29.0873,29.0873,1001,0
+FLCV.US,D,20241202,000000,28.95,28.98,28.9313,28.9313,2924,0
+FLCV.US,D,20241203,000000,28.7813,28.8197,28.766,28.7804,3364,0
+FLCV.US,D,20241204,000000,28.7999,28.8497,28.7999,28.8492,626,0
+FLCV.US,D,20241205,000000,28.885,28.885,28.7967,28.7967,546,0
+FLCV.US,D,20241206,000000,28.78,28.78,28.69,28.7182,2717,0
+FLCV.US,D,20241209,000000,28.55,28.55,28.4426,28.4426,1521,0
+FLCV.US,D,20241210,000000,28.2284,28.36,28.2284,28.2368,3605,0
+FLCV.US,D,20241211,000000,28.26,28.27,28.19,28.1903,8361,0
+FLCV.US,D,20241212,000000,28.13,28.16,28.1184,28.1184,2211,0
+FLCV.US,D,20241213,000000,28.0699,28.08,28.0063,28.0063,8497,0
+FLCV.US,D,20241216,000000,28.08,28.1,27.8994,27.8994,3659,0
+FLCV.US,D,20241217,000000,27.77,27.77,27.72,27.7266,4000,0
+FLCV.US,D,20241218,000000,27.8,27.8,26.9795,26.9795,4263,0
+FLCV.US,D,20241219,000000,27.2,27.38,26.9653,26.9653,325135,0
+FLCV.US,D,20241220,000000,27.0717,27.47,27.0717,27.3379,3452,0
+FLCV.US,D,20241223,000000,27.19,27.4068,27.17,27.4068,11949,0
+FLCV.US,D,20241224,000000,27.42,27.58,27.42,27.5736,1428,0
+FLCV.US,D,20241226,000000,27.5699,27.64,27.555,27.6388,6486,0
+FLCV.US,D,20241227,000000,27.52,27.57,27.36,27.3952,1855,0
+FLCV.US,D,20241230,000000,27.07,27.1825,27.07,27.1825,384,0
+FLCV.US,D,20241231,000000,27.1,27.1238,27.074,27.1238,331,0
+FLCV.US,D,20250102,000000,27.37,27.41,27.11,27.2281,50079,0
+FLCV.US,D,20250103,000000,27.34,27.46,27.34,27.4183,6269,0
+FLCV.US,D,20250106,000000,27.619,27.69,27.175,27.4146,12580,0
+FLCV.US,D,20250107,000000,27.54,27.54,27.29,27.3394,4022,0
+FLCV.US,D,20250108,000000,27.0672,27.3591,27.0672,27.3591,3924,0
+FLCV.US,D,20250110,000000,27.12,27.14,26.89,26.9607,7878,0
+FLCV.US,D,20250113,000000,26.88,27.1364,26.88,27.1364,5119,0
+FLCV.US,D,20250114,000000,27.24,27.48,27.235,27.4356,17326,0
+FLCV.US,D,20250115,000000,27.76,27.8212,27.69,27.7727,41599,0
+FLCV.US,D,20250116,000000,27.76,28.02,27.76,27.9855,16137,0
+FLCV.US,D,20250117,000000,28.04,28.2,28.04,28.0849,8008,0
+FLCV.US,D,20250121,000000,28.29,28.45,28.29,28.4431,77811,0
+FLCV.US,D,20250122,000000,28.35,28.38,28.26,28.27,12179,0
+FLCV.US,D,20250123,000000,28.275,28.41,28.275,28.368,4374,0
+FLCV.US,D,20250124,000000,28.42,28.47,28.34,28.3641,2762,0
+FLCV.US,D,20250127,000000,28.274,28.39,28.274,28.3742,4580,0
+FLCV.US,D,20250128,000000,28.43,28.43,28.36,28.3846,775,0
+FLCV.US,D,20250129,000000,28.4575,28.59,28.38,28.3915,16274,0
+FLCV.US,D,20250130,000000,28.61,28.69,28.48,28.6124,2941,0
+FLCV.US,D,20250131,000000,28.55,28.72,28.4158,28.4158,14442,0
+FLCV.US,D,20250203,000000,28.32,28.34,28.27,28.2701,6415,0
+FLCV.US,D,20250204,000000,28.22,28.44,28.22,28.3296,26345,0
+FLCV.US,D,20250205,000000,28.31,28.48,28.3099,28.4472,11508,0
+FLCV.US,D,20250206,000000,28.53,28.53,28.4965,28.4965,1201,0
+FLCV.US,D,20250207,000000,28.53,28.53,28.3739,28.3739,821,0
+FLCV.US,D,20250210,000000,28.33,28.42,28.31,28.3842,20571,0
+FLCV.US,D,20250211,000000,28.2599,28.41,28.2495,28.3972,14894,0
+FLCV.US,D,20250212,000000,28.21,28.41,28.21,28.3076,13395,0
+FLCV.US,D,20250213,000000,28.4,28.69,28.37,28.6465,4585,0
+FLCV.US,D,20250214,000000,28.535,28.535,28.43,28.45,7136,0
+FLCV.US,D,20250218,000000,28.49,28.58,28.49,28.5728,16461,0
+FLCV.US,D,20250219,000000,28.57,28.72,28.57,28.7,9944,0
+FLCV.US,D,20250220,000000,28.62,28.63,28.4684,28.62,21337,0
+FLCV.US,D,20250221,000000,28.51,28.55,28.248,28.248,24547,0
+FLCV.US,D,20250224,000000,28.28,28.41,28.28,28.34,2932,0
+FLCV.US,D,20250225,000000,28.25,28.43,28.18,28.3363,25703,0
+FLCV.US,D,20250226,000000,28.47,28.47,28.21,28.21,1096,0
+FLCV.US,D,20250227,000000,28.45,28.45,28.1622,28.1622,603,0
+FLCV.US,D,20250228,000000,28.31,28.52,28.19,28.4973,4986,0
+FLCV.US,D,20250303,000000,28.6,28.6499,28.08,28.2,8530,0
+FLCV.US,D,20250304,000000,27.803,27.803,27.7,27.704,1838,0
+FLCV.US,D,20250305,000000,27.8,27.98,27.61,27.9295,777,0
+FLCV.US,D,20250306,000000,27.82,27.82,27.59,27.6101,4091,0
+FLCV.US,D,20250307,000000,27.67,27.9223,27.46,27.9223,8742,0
+FLCV.US,D,20250310,000000,27.63,27.64,27.4068,27.4068,840,0
+FLCV.US,D,20250311,000000,26.9604,27.1405,26.9604,27.1405,5180,0
+FLCV.US,D,20250312,000000,27.21,27.21,27.01,27.0634,3827,0
+FLCV.US,D,20250313,000000,27.12,27.12,26.76,26.8084,10533,0
+FLCV.US,D,20250314,000000,27.2,27.3445,27.2,27.3445,501,0
+FLCV.US,D,20250317,000000,27.6,27.72,27.6,27.72,1273,0
+FLCV.US,D,20250318,000000,27.5245,27.55,27.5245,27.55,3742,0
+FLCV.US,D,20250319,000000,27.7206,27.8463,27.6,27.7936,3613,0
+FLCV.US,D,20250320,000000,27.7,27.87,27.7,27.7309,1781,0
+FLCV.US,D,20250321,000000,27.4983,27.66,27.48,27.625,3299,0
+FLCV.US,D,20250324,000000,28.02,28.1199,27.95,28.0892,5798,0
+FLCV.US,D,20250325,000000,28.12,28.12,27.95,28.0101,893,0
+FLCV.US,D,20250326,000000,28.1001,28.1011,27.92,27.9634,4504,0
+FLCV.US,D,20250327,000000,27.831,27.9179,27.8205,27.8205,2019,0
+FLCV.US,D,20250328,000000,27.6,27.64,27.4225,27.4225,735,0
+FLCV.US,D,20250331,000000,27.3,27.6551,27.3,27.6551,1921,0
+FLCV.US,D,20250401,000000,27.55,27.725,27.52,27.6762,2644,0
+FLCV.US,D,20250403,000000,26.62,26.62,26.6108,26.6108,463,0
+FLCV.US,D,20250404,000000,25.69,25.7,25.01,25.03,8174,0
+FLCV.US,D,20250407,000000,24.09,25.58,24.09,24.8416,15262,0
+FLCV.US,D,20250408,000000,25.63,25.74,24.2,24.4279,10604,0
+FLCV.US,D,20250409,000000,24.29,26.3,24.14,26.29,6874,0
+FLCV.US,D,20250410,000000,25.29,25.62,24.9,25.4733,4454,0
+FLCV.US,D,20250411,000000,25.33,25.94,25.33,25.8832,3976,0
+FLCV.US,D,20250414,000000,26.17,26.32,26.11,26.32,2712,0
+FLCV.US,D,20250415,000000,26.41,26.41,26.2,26.24,10547,0
+FLCV.US,D,20250416,000000,26.07,26.1193,25.8591,25.8591,1672,0
+FLCV.US,D,20250417,000000,26.07,26.19,25.989,25.989,3463,0
+FLCV.US,D,20250421,000000,25.3,25.73,25.3,25.5115,1265,0
+FLCV.US,D,20250422,000000,26.02,26.13,25.89,26.1073,780,0
+FLCV.US,D,20250423,000000,26.33,26.3504,26.28,26.3504,2417,0
+FLCV.US,D,20250424,000000,26.73,26.77,26.73,26.7596,154863,0
+FLCV.US,D,20250425,000000,26.6449,26.6878,26.59,26.6878,1968,0
+FLCV.US,D,20250428,000000,26.645,26.8236,26.635,26.8236,1049,0
+FLCV.US,D,20250429,000000,26.8973,27.0094,26.85,26.9595,2185,0
+FLCV.US,D,20250430,000000,26.59,27.0683,26.56,27.0683,1497,0
+FLCV.US,D,20250501,000000,27.08,27.17,27.0201,27.0344,7700,0
+FLCV.US,D,20250502,000000,27.37,27.4565,27.37,27.4565,568,0
+FLCV.US,D,20250505,000000,27.25,27.54,27.25,27.3891,4322,0
+FLCV.US,D,20250506,000000,27.15,27.34,27.15,27.1661,3156,0
+FLCV.US,D,20250507,000000,27.27,27.32,27.27,27.3177,790,0
+FLCV.US,D,20250508,000000,27.41,27.6,27.41,27.4488,1103,0
+FLCV.US,D,20250509,000000,27.53,27.53,27.3772,27.3772,675,0
+FLCV.US,D,20250512,000000,28.12,28.12,27.9799,28.0587,2031,0
+FLCV.US,D,20250513,000000,28.09,28.2,28.06,28.0989,2144,0
+FLCV.US,D,20250514,000000,28.1599,28.1599,27.84,27.8563,4687,0
+FLCV.US,D,20250515,000000,27.92,28.1584,27.83,28.1584,2368,0
+FLCV.US,D,20250516,000000,28.4544,28.4866,28.18,28.4866,1137,0
+FLCV.US,D,20250519,000000,28.56,28.56,28.5,28.5498,718,0
+FLCV.US,D,20250520,000000,28.67,28.67,28.5767,28.5767,1168,0
+FLCV.US,D,20250521,000000,28.37,28.385,28.0279,28.0279,2129,0
+FLCV.US,D,20250522,000000,28.09,28.35,28.09,28.2174,11683,0
+FLCV.US,D,20250523,000000,28.003,28.1805,28.003,28.1805,970,0
+FLCV.US,D,20250527,000000,28.514,28.67,28.514,28.6584,1981,0
+FLCV.US,D,20250528,000000,28.73,28.73,28.4916,28.4916,1467,0
+FLCV.US,D,20250529,000000,28.49,28.5208,28.473,28.5208,1748,0
+FLCV.US,D,20250530,000000,28.42,28.5369,28.42,28.5369,614,0
+FLCV.US,D,20250602,000000,28.36,28.5965,28.36,28.5965,678,0
+FLCV.US,D,20250603,000000,28.5793,28.8396,28.5793,28.8136,9824,0
+FLCV.US,D,20250604,000000,28.77,28.77,28.6502,28.6502,404,0
+FLCV.US,D,20250605,000000,28.55,28.795,28.51,28.584,5593,0
+FLCV.US,D,20250606,000000,28.85,28.8721,28.79,28.8721,4053,0
+FLCV.US,D,20250609,000000,28.76,28.8,28.75,28.7705,2352,0
+FLCV.US,D,20250610,000000,28.8499,28.9099,28.81,28.8332,24553,0
+FLCV.US,D,20250611,000000,28.86,28.91,28.7625,28.7625,1260,0
+FLCV.US,D,20250612,000000,28.775,28.86,28.775,28.8519,2593,0
+FLCV.US,D,20250613,000000,28.6695,28.6695,28.55,28.55,4150,0
+FLCV.US,D,20250616,000000,28.86,28.86,28.7635,28.7919,2046,0
+FLCV.US,D,20250617,000000,28.74,28.74,28.56,28.56,3486,0
+FLCV.US,D,20250618,000000,28.66,28.71,28.5438,28.5438,7498,0
+FLCV.US,D,20250620,000000,28.66,28.66,28.5876,28.5876,331,0
+FLCV.US,D,20250623,000000,28.8094,28.9005,28.68,28.9005,806,0
+FLCV.US,D,20250624,000000,29.03,29.105,28.99,29.0683,12325,0
+FLCV.US,D,20250625,000000,28.94,28.94,28.86,28.915,3273,0
+FLCV.US,D,20250626,000000,28.98,29.13,28.9,29.1203,4574,0
+FLCV.US,D,20250627,000000,29.15,29.31,29.11,29.2005,7772,0
+FLCV.US,D,20250630,000000,29.39,29.4568,29.3035,29.4568,71402,0
+FLCV.US,D,20250701,000000,29.49,29.74,29.49,29.6608,17536,0
+FLCV.US,D,20250702,000000,29.57,29.86,29.57,29.6961,3242,0
+FLCV.US,D,20250703,000000,29.91,29.91,29.9069,29.9069,387,0
+FLCV.US,D,20250707,000000,29.91,29.91,29.6528,29.6835,2890,0
+FLCV.US,D,20250708,000000,29.73,29.81,29.7,29.746,4353,0
+FLCV.US,D,20250709,000000,29.74,29.8309,29.7,29.8309,39031,0
+FLCV.US,D,20250710,000000,30.015,30.08,29.99,29.9906,10084,0
+FLCV.US,D,20250711,000000,29.81,29.84,29.73,29.8141,17274,0
+FLCV.US,D,20250714,000000,29.81,29.9183,29.77,29.9183,6413,0
+FLCV.US,D,20250715,000000,29.83,29.83,29.53,29.53,3708,0
+FLCV.US,D,20250716,000000,29.4,29.6206,29.3199,29.6206,5443,0
+FLCV.US,D,20250717,000000,29.78,29.8628,29.68,29.8303,4730,0
+FLCV.US,D,20250718,000000,29.94,29.94,29.85,29.8718,3538,0
+FLCV.US,D,20250721,000000,29.85,30.06,29.7551,29.7551,1999,0
+FLCV.US,D,20250722,000000,29.8595,30,29.82,29.988,2170,0
+FLCV.US,D,20250723,000000,30.17,30.3,30.17,30.2751,6380,0
+FLCV.US,D,20250724,000000,30.32,30.32,30.1,30.122,1048,0
+FLCV.US,D,20250725,000000,30.153,30.2709,30.153,30.2709,6167,0
+FLCV.US,D,20250728,000000,30.1133,30.15,30.03,30.0426,1973,0
+FLCV.US,D,20250729,000000,30.1128,30.1215,30.08,30.1215,3683,0
+FLCV.US,D,20250731,000000,30.01,30.01,29.71,29.71,1093,0
+FLCV.US,D,20250801,000000,29.2016,29.388,29.2016,29.388,471,0
+FLCV.US,D,20250804,000000,29.66,29.7474,29.66,29.7474,194,0
+FLCV.US,D,20250805,000000,29.5738,29.5738,29.5738,29.5738,1015,0
+FLCV.US,D,20250806,000000,29.689,29.6934,29.689,29.6934,20864,0
+FLCV.US,D,20250807,000000,29.5,29.61,29.449,29.5671,7168,0
+FLCV.US,D,20250808,000000,29.63,29.637,29.6095,29.637,3137,0
+FLCV.US,D,20250811,000000,29.55,29.62,29.4893,29.4893,7184,0
+FLCV.US,D,20250812,000000,29.685,29.7195,29.685,29.7195,3847,0
+FLCV.US,D,20250813,000000,29.8562,29.9903,29.827,29.9903,1025,0
+FLCV.US,D,20250814,000000,29.81,29.8557,29.7535,29.8557,310,0
+FLCV.US,D,20250815,000000,29.93,29.93,29.7988,29.7988,1544,0
+FLCV.US,D,20250818,000000,29.85,29.85,29.81,29.82,3048,0
+FLCV.US,D,20250819,000000,29.925,30.01,29.8894,29.8894,624,0
+FLCV.US,D,20250820,000000,29.86,30.05,29.85,30.0309,2531,0
+FLCV.US,D,20250821,000000,29.97,30.02,29.94,29.9496,3377,0
+FLCV.US,D,20250822,000000,30.4424,30.4424,30.3627,30.3627,501,0
+FLCV.US,D,20250825,000000,30.22,30.22,30.1869,30.1869,640,0
+FLCV.US,D,20250826,000000,30.1388,30.2239,30.1308,30.2239,2619,0
+FLCV.US,D,20250827,000000,30.315,30.33,30.31,30.3128,2720,0
+FLCV.US,D,20250828,000000,30.2594,30.3109,30.22,30.3109,3405,0
+FLCV.US,D,20250829,000000,30.2999,30.2999,30.2949,30.2949,349,0
+FLCV.US,D,20250902,000000,29.9561,30.1142,29.9561,30.1142,890,0
+FLCV.US,D,20250903,000000,30.0255,30.1275,30.02,30.1275,3407,0
+FLCV.US,D,20250904,000000,30.14,30.3138,30.07,30.3138,1904,0
+FLCV.US,D,20250905,000000,30.34,30.34,30.1985,30.2974,4266,0
+FLCV.US,D,20250908,000000,30.26,30.2986,30.2414,30.2986,569,0
+FLCV.US,D,20250909,000000,30.2514,30.29,30.244,30.244,3092,0
+FLCV.US,D,20250910,000000,30.25,30.25,30.1403,30.213,2747,0
+FLCV.US,D,20250911,000000,30.53,30.6782,30.52,30.6782,1109,0
+FLCV.US,D,20250912,000000,30.58,30.58,30.4259,30.4513,6654,0
+FLCV.US,D,20250915,000000,30.5125,30.5594,30.42,30.4455,11649,0
+FLCV.US,D,20250916,000000,30.31,30.38,30.29,30.3199,6740,0
+FLCV.US,D,20250917,000000,30.43,30.63,30.38,30.41,2703,0
+FLCV.US,D,20250918,000000,30.58,30.58,30.5,30.5218,50480,0
+FLCV.US,D,20250919,000000,30.47,30.49,30.4299,30.4768,5234,0
+FLCV.US,D,20250922,000000,30.43,30.54,30.43,30.5243,1546,0
+FLCV.US,D,20250923,000000,30.58,30.62,30.44,30.4461,4173,0
+FLCV.US,D,20250924,000000,30.4712,30.4712,30.3546,30.3546,3264,0
+FLCV.US,D,20250925,000000,30.25,30.25,30.15,30.15,3537,0
+FLCV.US,D,20250926,000000,30.28,30.41,30.28,30.401,1278,0
+FLCV.US,D,20250929,000000,30.4,30.44,30.4,30.4362,870,0
+FLCV.US,D,20250930,000000,30.4987,30.4987,30.3,30.4879,6558,0
+FLCV.US,D,20251001,000000,30.46,30.52,30.46,30.4947,1883,0
+FLCV.US,D,20251002,000000,30.4525,30.55,30.4,30.5264,5343,0
+FLCV.US,D,20251003,000000,30.69,30.74,30.6205,30.74,31659,0
+FLCV.US,D,20251006,000000,30.56,30.62,30.5599,30.5663,5449,0
+FLCV.US,D,20251007,000000,30.5582,30.5582,30.4,30.45,7734,0
+FLCV.US,D,20251008,000000,30.422,30.53,30.422,30.466,4173,0
+FLCV.US,D,20251009,000000,30.34,30.34,30.21,30.2345,316405,0
+FLCV.US,D,20251010,000000,30.31,30.31,29.5979,29.5979,872,0
+FLCV.US,D,20251013,000000,29.85,30.02,29.85,30.0062,2485,0
+FLCV.US,D,20251014,000000,29.98,30.21,29.98,30.1623,1738,0
+FLCV.US,D,20251015,000000,30.37,30.37,30.03,30.1313,390454,0
+FLCV.US,D,20251016,000000,30.16,30.16,29.73,29.8028,130182,0
+FLCV.US,D,20251017,000000,29.75,29.92,29.75,29.9044,8539,0
+FLCV.US,D,20251020,000000,30.12,30.25,30.12,30.2198,5989,0
+FLCV.US,D,20251021,000000,30.2512,30.324,30.2512,30.324,3657,0
+FLCV.US,D,20251022,000000,30.2512,30.2512,30.0423,30.1319,2890,0
+FLCV.US,D,20251023,000000,30.18,30.32,30.18,30.2478,2377,0
+FLCV.US,D,20251024,000000,30.46,30.69,30.3512,30.3512,18618,0
+FLCV.US,D,20251027,000000,30.53,30.81,30.46,30.74,22981,0
+FLCV.US,D,20251028,000000,30.45,30.63,30.3775,30.3775,5088,0
+FLCV.US,D,20251029,000000,30.32,30.3594,30.0795,30.0795,3768,0
+FLCV.US,D,20251030,000000,30.28,30.3396,30.0496,30.0496,10288,0
+FLCV.US,D,20251031,000000,30.1599,30.23,30.06,30.1809,3002,0
+FLCV.US,D,20251103,000000,30.01,30.05,29.95,30.02,6278,0
+FLCV.US,D,20251104,000000,29.7901,29.93,29.7901,29.8118,8157,0
+FLCV.US,D,20251105,000000,29.9799,30.17,29.88,30.1361,8382,0
+FLCV.US,D,20251106,000000,30.05,30.05,29.85,29.85,4752,0
+FLCV.US,D,20251107,000000,29.845,30.1515,29.8,30.1515,3092,0
+FLCV.US,D,20251110,000000,30.2063,30.42,30.125,30.38,6146,0
+FLCV.US,D,20251111,000000,30.44,30.6005,30.44,30.5972,1565,0
+FLCV.US,D,20251112,000000,30.755,30.76,30.6694,30.6694,1599,0
+FLCV.US,D,20251113,000000,30.66,30.66,30.336,30.336,5731,0
+FLCV.US,D,20251114,000000,30.165,30.41,30.04,30.2698,21741,0
+FLCV.US,D,20251117,000000,30.34,30.34,29.8598,29.9075,9529,0
+FLCV.US,D,20251118,000000,29.88,30.04,29.8,29.9175,3114,0
+FLCV.US,D,20251119,000000,29.99,30.02,29.8225,29.8892,1841,0
+FLCV.US,D,20251120,000000,30.32,30.32,29.6049,29.6167,8049,0
+FLCV.US,D,20251121,000000,29.83,30.26,29.7996,30.1763,4084,0
+FLCV.US,D,20251124,000000,30.26,30.36,30.22,30.2976,3735,0
+FLCV.US,D,20251125,000000,30.59,30.77,30.58,30.7568,3423,0
+FLCV.US,D,20251126,000000,30.85,30.94,30.85,30.861,2505,0
+FLCV.US,D,20251128,000000,30.99,31.0401,30.99,31.0376,607,0
+FLCV.US,D,20251201,000000,30.99,31.03,30.8495,30.8495,5806,0
+FLCV.US,D,20251202,000000,30.82,30.85,30.79,30.8396,4731,0
+FLCV.US,D,20251203,000000,31,31.1,31,31.0678,4131,0
+FLCV.US,D,20251204,000000,31.0488,31.1,31.01,31.0314,3190,0
+FLCV.US,D,20251205,000000,31.2671,31.2671,31.1375,31.1375,4179,0
+FLCV.US,D,20251208,000000,30.96,31.05,30.9499,30.9662,4136,0
+FLCV.US,D,20251209,000000,31.0599,31.13,30.9438,30.9438,3361,0
+FLCV.US,D,20251210,000000,31.08,31.52,31.08,31.4957,3091,0
+FLCV.US,D,20251211,000000,31.59,31.63,31.5723,31.577,3530,0
+FLCV.US,D,20251212,000000,31.531,31.5771,31.41,31.4559,3115,0
+FLCV.US,D,20251215,000000,31.488,31.5557,31.4752,31.5308,4524,0
+FLCV.US,D,20251216,000000,31.36,31.36,31.21,31.3,8215,0
+FLCV.US,D,20251217,000000,31.43,31.43,31.1213,31.1213,6320,0
+FLCV.US,D,20251218,000000,31.28,31.34,31.1823,31.1823,6534,0
+FLCV.US,D,20251219,000000,31.2748,31.42,31.2748,31.356,8584,0
+FLCV.US,D,20251222,000000,31.5,31.5928,31.479,31.5762,2870,0
+FLCV.US,D,20251223,000000,31.55,31.59,31.53,31.5488,6978,0
+FLCV.US,D,20251224,000000,31.74,31.74,31.7157,31.7157,371,0
+FLCV.US,D,20251226,000000,31.7,31.7,31.612,31.6799,533,0
+FLCV.US,D,20251230,000000,31.6699,31.6699,31.58,31.5804,1586,0
+FLCV.US,D,20251231,000000,31.283,31.283,31.1101,31.1101,3185,0
+FLCV.US,D,20260102,000000,31.15,31.274,31.01,31.2242,8893,0
+FLCV.US,D,20260105,000000,31.4544,31.64,31.4544,31.5761,6570,0
+FLCV.US,D,20260106,000000,31.74,31.9518,31.74,31.9518,96218,0
+FLCV.US,D,20260107,000000,31.82,31.87,31.7271,31.7271,5452,0
+FLCV.US,D,20260108,000000,31.868,31.98,31.8531,31.8531,4065,0
+FLCV.US,D,20260109,000000,31.93,31.99,31.93,31.9661,5029,0
+FLCV.US,D,20260112,000000,31.92,31.9792,31.9047,31.9792,17102,0
+FLCV.US,D,20260113,000000,31.94,32.04,31.81,31.8523,4384,0
+FLCV.US,D,20260114,000000,31.973,32.0378,31.88,32.0201,2432,0
+FLCV.US,D,20260115,000000,32.0686,32.16,32.02,32.02,10708,0
+FLCV.US,D,20260116,000000,31.9846,32.03,31.9335,31.9335,1232,0
+FLCV.US,D,20260120,000000,31.6893,31.6893,31.3784,31.4549,7354,0
+FLCV.US,D,20260121,000000,31.79,31.98,31.58,31.9652,3980,0
+FLCV.US,D,20260122,000000,32.23,32.23,32.1469,32.1469,294,0
+FLCV.US,D,20260123,000000,32.02,32.31,31.98,32.0122,11847,0
+FLCV.US,D,20260126,000000,32.1388,32.2154,32.1388,32.1807,7100,0
+FLCV.US,D,20260127,000000,32.15,32.2,32.09,32.1842,7244,0
+FLCV.US,D,20260128,000000,32.18,32.19,32.08,32.1303,1703,0
+FLCV.US,D,20260129,000000,32.22,32.257,32.1,32.257,2823,0
+FLCV.US,D,20260130,000000,32.21,32.21,31.93,32.1637,4929,0
+FLCV.US,D,20260202,000000,32.38,32.43,32.2,32.4234,10672,0
+FLCV.US,D,20260203,000000,32.38,32.4,31.99,32.2,3865,0
+FLCV.US,D,20260204,000000,32.2495,32.4322,32.19,32.3674,27451,0
+FLCV.US,D,20260205,000000,32.16,32.1899,31.9901,32.0723,10878,0
+FLCV.US,D,20260206,000000,32.5208,32.6805,32.29,32.6805,5393,0
+FLCV.US,D,20260209,000000,32.68,32.735,32.66,32.688,1648,0
+FLCV.US,D,20260210,000000,32.75,32.76,32.6153,32.6153,5549,0
+FLCV.US,D,20260211,000000,32.72,32.72,32.6716,32.6801,606,0
+FLCV.US,D,20260212,000000,32.22,32.82,32.16,32.1647,46816,0
+FLCV.US,D,20260213,000000,32.48,32.64,32.48,32.5238,4800,0
+FLCV.US,D,20260217,000000,32.45,32.5301,32.45,32.4608,837,0
+FLCV.US,D,20260218,000000,32.6711,32.6711,32.53,32.53,1279,0
diff --git a/daily/us/nyse stocks/1/for.us.txt b/daily/us/nyse stocks/1/for.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f99f72577ce7bfa910719cc89186fbf8b0887f38
--- /dev/null
+++ b/daily/us/nyse stocks/1/for.us.txt	
@@ -0,0 +1,4572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOR.US,D,20071212,000000,20,23,20,23,43100,0
+FOR.US,D,20071213,000000,22,24,22,24,9300,0
+FOR.US,D,20071214,000000,24,24,24,24,200,0
+FOR.US,D,20071217,000000,23.5,23.5,23.5,23.5,200,0
+FOR.US,D,20071218,000000,23.25,23.75,23.25,23.75,4500,0
+FOR.US,D,20071219,000000,23.75,23.75,23.44,23.75,27000,0
+FOR.US,D,20071220,000000,23.75,23.75,23.17,23.75,41600,0
+FOR.US,D,20071221,000000,23.75,24.25,23.75,24.25,900,0
+FOR.US,D,20071224,000000,24.45,24.45,24.45,24.45,100,0
+FOR.US,D,20071226,000000,24,24,23.75,23.75,900,0
+FOR.US,D,20071227,000000,23.75,23.75,23.75,23.75,35100,0
+FOR.US,D,20071228,000000,23.75,23.75,21.26,22.6,2572000,0
+FOR.US,D,20071231,000000,22.6,23.92,21.95,23.59,1224570,0
+FOR.US,D,20080102,000000,24.29,24.29,22.38,23.2,789142,0
+FOR.US,D,20080103,000000,23.1,23.1,22.28,22.44,771508,0
+FOR.US,D,20080104,000000,22.35,22.35,21.28,21.8,857300,0
+FOR.US,D,20080107,000000,21.7,21.81,19.31,20,582257,0
+FOR.US,D,20080108,000000,20.5,20.72,19.75,19.78,896704,0
+FOR.US,D,20080109,000000,19.25,19.4,16.5,19.15,1132200,0
+FOR.US,D,20080110,000000,18.8,20.89,18.37,20.42,1730761,0
+FOR.US,D,20080111,000000,19.91,20.43,18.81,19.05,704989,0
+FOR.US,D,20080114,000000,18.8,19.13,18.24,18.92,728120,0
+FOR.US,D,20080115,000000,18.5,19.08,18.3,18.73,453800,0
+FOR.US,D,20080116,000000,18.73,21.13,18.73,20.42,800644,0
+FOR.US,D,20080117,000000,20.3,20.65,19.57,19.66,399396,0
+FOR.US,D,20080118,000000,20,20.9,19.14,19.86,264068,0
+FOR.US,D,20080122,000000,19.08,21.85,18.75,20.5,449471,0
+FOR.US,D,20080123,000000,20.24,22,19.75,20.68,336300,0
+FOR.US,D,20080124,000000,21.4,22.3,20.51,22,1671608,0
+FOR.US,D,20080125,000000,22.01,23,22.01,22.57,1077380,0
+FOR.US,D,20080128,000000,22.35,22.9,21.45,22.46,589700,0
+FOR.US,D,20080129,000000,22.22,22.9,22.22,22.73,555400,0
+FOR.US,D,20080130,000000,22.5,23.09,22.01,22.46,655226,0
+FOR.US,D,20080131,000000,22.35,23.46,22.35,22.89,314676,0
+FOR.US,D,20080201,000000,23.4,24.79,23.08,24.45,339100,0
+FOR.US,D,20080204,000000,23.82,25.05,23.82,24.85,226153,0
+FOR.US,D,20080205,000000,24.5,24.5,23.4,23.4,344554,0
+FOR.US,D,20080206,000000,23.5,26.73,23.41,26.67,799283,0
+FOR.US,D,20080207,000000,25.42,28.83,25.42,28.34,632688,0
+FOR.US,D,20080208,000000,27.5,28.67,27.4,27.5,456300,0
+FOR.US,D,20080211,000000,27.51,28.33,26.8,28.07,202174,0
+FOR.US,D,20080212,000000,28.15,29.49,28.07,28.85,191300,0
+FOR.US,D,20080213,000000,28.85,28.85,27.66,27.99,452684,0
+FOR.US,D,20080214,000000,27.75,28.49,26.85,27.47,471720,0
+FOR.US,D,20080215,000000,27.3,28.02,27.12,27.95,114499,0
+FOR.US,D,20080219,000000,27.75,28.11,27.32,27.37,149500,0
+FOR.US,D,20080220,000000,27.5,27.7,26.42,26.75,215958,0
+FOR.US,D,20080221,000000,26.5,26.59,25,25.78,1249442,0
+FOR.US,D,20080222,000000,26,26.14,25.32,26,160436,0
+FOR.US,D,20080225,000000,25.9,26.88,25.37,26.08,176100,0
+FOR.US,D,20080226,000000,26.08,26.68,25.51,26.57,194100,0
+FOR.US,D,20080227,000000,26.57,27.02,25.53,25.53,399050,0
+FOR.US,D,20080228,000000,25.4,25.46,24.23,24.55,447154,0
+FOR.US,D,20080229,000000,25.14,25.14,24.26,24.38,173500,0
+FOR.US,D,20080303,000000,24.1,24.44,23.25,24.17,168178,0
+FOR.US,D,20080304,000000,24.5,24.5,23.91,24.01,146400,0
+FOR.US,D,20080305,000000,24,24.29,23.93,24.05,312450,0
+FOR.US,D,20080306,000000,23.9,24.53,23.82,24.05,149165,0
+FOR.US,D,20080307,000000,23.7,24.94,23.35,24.55,163509,0
+FOR.US,D,20080310,000000,24.46,24.55,23.5,23.5,252086,0
+FOR.US,D,20080311,000000,23.61,24.05,23.41,24.05,209237,0
+FOR.US,D,20080312,000000,24,26.78,23.79,25.12,280757,0
+FOR.US,D,20080313,000000,24.8,26.19,23.2,24.15,230722,0
+FOR.US,D,20080314,000000,23.9,25.9,23.57,25.46,197100,0
+FOR.US,D,20080317,000000,25,25.42,24.02,25.01,117207,0
+FOR.US,D,20080318,000000,25.19,26.61,24.83,26.55,196200,0
+FOR.US,D,20080319,000000,26.01,27.02,24.81,24.89,160700,0
+FOR.US,D,20080320,000000,24.95,24.95,24.05,24.5,213798,0
+FOR.US,D,20080324,000000,24.5,25.24,24.43,24.9,302747,0
+FOR.US,D,20080325,000000,24.9,25.32,24.47,24.75,111800,0
+FOR.US,D,20080326,000000,24.5,24.71,23.56,23.81,180872,0
+FOR.US,D,20080327,000000,24,24.49,23.6,24.06,112700,0
+FOR.US,D,20080328,000000,24.5,26.11,24.32,24.58,183092,0
+FOR.US,D,20080331,000000,24.5,25.4,24.11,24.91,124530,0
+FOR.US,D,20080401,000000,25.15,25.75,24.45,25.75,129500,0
+FOR.US,D,20080402,000000,25.59,26.13,24.72,24.97,125500,0
+FOR.US,D,20080403,000000,24.9,25.1,23.61,24.41,187400,0
+FOR.US,D,20080404,000000,24.41,24.49,23.5,23.92,193634,0
+FOR.US,D,20080407,000000,23.9,24.38,23.8,24.3,90000,0
+FOR.US,D,20080408,000000,24.2,24.74,23.99,24.2,110535,0
+FOR.US,D,20080409,000000,24.3,24.3,24,24.02,73714,0
+FOR.US,D,20080410,000000,24.15,24.46,24,24.46,128034,0
+FOR.US,D,20080411,000000,24.33,24.77,24.09,24.2,521255,0
+FOR.US,D,20080414,000000,24.4,24.75,24.32,24.6,105881,0
+FOR.US,D,20080415,000000,24.75,24.79,24.43,24.75,173984,0
+FOR.US,D,20080416,000000,24.87,25.11,24.65,25,230886,0
+FOR.US,D,20080417,000000,24.86,24.88,24,24.85,108784,0
+FOR.US,D,20080418,000000,25,25.67,24.98,25.07,367601,0
+FOR.US,D,20080421,000000,25.02,25.28,24.4,24.82,63021,0
+FOR.US,D,20080422,000000,24.82,25.14,24.62,25.05,90210,0
+FOR.US,D,20080423,000000,25.02,25.08,24.71,24.97,92999,0
+FOR.US,D,20080424,000000,24.9,26.68,24.77,26.68,176851,0
+FOR.US,D,20080425,000000,26.9,27.3,26.51,26.95,99393,0
+FOR.US,D,20080428,000000,26.72,26.87,26.2,26.2,75103,0
+FOR.US,D,20080429,000000,25.95,26.01,24.68,24.85,184196,0
+FOR.US,D,20080430,000000,25,25.32,24.56,24.9,161965,0
+FOR.US,D,20080501,000000,24.65,25.37,24.47,25.1,96886,0
+FOR.US,D,20080502,000000,25.2,26.36,24.92,26,113126,0
+FOR.US,D,20080505,000000,26.1,26.1,24.98,25.48,63399,0
+FOR.US,D,20080506,000000,25.15,25.5,24.63,25.35,69592,0
+FOR.US,D,20080507,000000,25.35,25.99,24.93,24.97,81222,0
+FOR.US,D,20080508,000000,25,25.11,24.49,24.66,123520,0
+FOR.US,D,20080509,000000,24.62,24.62,24,24.15,89671,0
+FOR.US,D,20080512,000000,24.17,25.2,24.14,25.2,63352,0
+FOR.US,D,20080513,000000,25.2,26.14,24.88,25.62,90672,0
+FOR.US,D,20080514,000000,25.81,26.08,25.62,26.08,107222,0
+FOR.US,D,20080515,000000,25.91,26.13,25.61,26,147304,0
+FOR.US,D,20080516,000000,26.06,26.06,25.36,25.36,82223,0
+FOR.US,D,20080519,000000,25.36,25.67,24.98,24.98,140362,0
+FOR.US,D,20080520,000000,24.91,24.91,24.03,24.53,93163,0
+FOR.US,D,20080521,000000,24.4,25.17,24.3,24.3,121129,0
+FOR.US,D,20080522,000000,24.3,24.86,24.11,24.22,77853,0
+FOR.US,D,20080523,000000,24.27,24.74,24.05,24.32,107139,0
+FOR.US,D,20080527,000000,24.35,25.5,24.35,25.44,130288,0
+FOR.US,D,20080528,000000,25.61,25.61,24.13,24.86,163958,0
+FOR.US,D,20080529,000000,24.9,25.03,24.34,24.89,87173,0
+FOR.US,D,20080530,000000,24.99,25.25,24.53,25,370018,0
+FOR.US,D,20080602,000000,24.85,24.91,24.45,24.45,101029,0
+FOR.US,D,20080603,000000,24.35,25.05,24.34,24.88,124870,0
+FOR.US,D,20080604,000000,24.7,24.73,23.94,24.05,121981,0
+FOR.US,D,20080605,000000,24.05,24.89,24.05,24.68,192149,0
+FOR.US,D,20080606,000000,24.7,24.79,24.25,24.25,185350,0
+FOR.US,D,20080609,000000,24.35,24.73,23.88,24.1,293073,0
+FOR.US,D,20080610,000000,23.9,24.91,23.46,24.65,260387,0
+FOR.US,D,20080611,000000,24.6,24.77,23.8,23.8,698670,0
+FOR.US,D,20080612,000000,24.13,24.21,23.86,24.01,429111,0
+FOR.US,D,20080613,000000,24.19,24.19,23.86,24.05,213791,0
+FOR.US,D,20080616,000000,23.98,24.14,23.79,24,460434,0
+FOR.US,D,20080617,000000,24.38,24.42,23.58,23.58,188919,0
+FOR.US,D,20080618,000000,23.67,23.72,23.1,23.1,173476,0
+FOR.US,D,20080619,000000,23.3,23.65,22.93,23.5,153660,0
+FOR.US,D,20080620,000000,23.5,23.72,23.25,23.48,212074,0
+FOR.US,D,20080623,000000,23.45,23.8,23,23,152799,0
+FOR.US,D,20080624,000000,23.07,23.09,22.08,22.34,151415,0
+FOR.US,D,20080625,000000,22.3,22.85,21.93,22.35,163989,0
+FOR.US,D,20080626,000000,22.1,22.13,20,20,620835,0
+FOR.US,D,20080627,000000,19.95,20.39,19.31,19.6,2769300,0
+FOR.US,D,20080630,000000,19.58,19.62,18.39,19.05,399901,0
+FOR.US,D,20080701,000000,18.72,19,17.55,18.11,367425,0
+FOR.US,D,20080702,000000,18.02,18.17,17.33,17.52,333041,0
+FOR.US,D,20080703,000000,17.47,17.63,16.87,17.1,184513,0
+FOR.US,D,20080707,000000,17.27,17.5,16.53,16.84,226272,0
+FOR.US,D,20080708,000000,16.92,18.11,16.56,17.83,439745,0
+FOR.US,D,20080709,000000,17.69,18.48,17.68,17.74,451846,0
+FOR.US,D,20080710,000000,17.68,18.81,17.68,18.54,301334,0
+FOR.US,D,20080711,000000,18.15,20.08,18.15,19.07,334832,0
+FOR.US,D,20080714,000000,19.25,19.77,18.77,18.83,247929,0
+FOR.US,D,20080715,000000,18.57,19.42,18.12,18.52,247918,0
+FOR.US,D,20080716,000000,18.56,19.14,18.02,19.03,507049,0
+FOR.US,D,20080717,000000,19.07,20.17,17.69,18.34,221424,0
+FOR.US,D,20080718,000000,18.22,19.01,18,18.43,187704,0
+FOR.US,D,20080721,000000,18.5,18.9,18.25,18.62,228180,0
+FOR.US,D,20080722,000000,18.55,19.2,18.28,19.08,277601,0
+FOR.US,D,20080723,000000,19.09,19.45,18.36,18.89,265168,0
+FOR.US,D,20080724,000000,19,19,17.57,17.78,276037,0
+FOR.US,D,20080725,000000,18.03,18.67,17.8,18.44,241493,0
+FOR.US,D,20080728,000000,18.26,18.46,17.11,17.2,305116,0
+FOR.US,D,20080729,000000,17.1,18.1,17.1,18.04,329247,0
+FOR.US,D,20080730,000000,18.35,18.68,17.37,18.25,216107,0
+FOR.US,D,20080731,000000,17.91,18.54,17.66,18.08,202627,0
+FOR.US,D,20080801,000000,18.08,19.44,17.17,19.07,316104,0
+FOR.US,D,20080804,000000,18.94,19,18.05,18.21,146952,0
+FOR.US,D,20080805,000000,18.48,18.69,18.17,18.55,274029,0
+FOR.US,D,20080806,000000,18.55,18.55,18,18.47,161087,0
+FOR.US,D,20080807,000000,18.17,18.55,17.97,18.01,198129,0
+FOR.US,D,20080808,000000,18.1,18.55,18.1,18.5,268434,0
+FOR.US,D,20080811,000000,18.57,19.68,18.15,19.23,333314,0
+FOR.US,D,20080812,000000,18.98,19.93,18.97,19.59,238421,0
+FOR.US,D,20080813,000000,19.55,20.03,19.34,19.89,210428,0
+FOR.US,D,20080814,000000,19.77,20.18,19.77,20.04,197601,0
+FOR.US,D,20080815,000000,20.41,20.86,19.5,20.03,218726,0
+FOR.US,D,20080818,000000,20.11,21.03,19.51,20.07,185504,0
+FOR.US,D,20080819,000000,19.77,20.29,19.6,19.94,200414,0
+FOR.US,D,20080820,000000,20.05,20.23,19.07,19.29,194692,0
+FOR.US,D,20080821,000000,19.04,19.28,18.62,18.79,345745,0
+FOR.US,D,20080822,000000,19,19.14,18.48,19.1,335807,0
+FOR.US,D,20080825,000000,18.97,19.54,18.77,18.79,127780,0
+FOR.US,D,20080826,000000,18.78,19.31,18.66,19.14,98237,0
+FOR.US,D,20080827,000000,19.43,19.63,18.74,19.34,147815,0
+FOR.US,D,20080828,000000,19.27,20.57,19.25,20.57,169388,0
+FOR.US,D,20080829,000000,20.35,20.49,19.67,20.16,167567,0
+FOR.US,D,20080902,000000,20.76,20.9,19.53,20.22,103278,0
+FOR.US,D,20080903,000000,20.18,20.83,19.77,20.49,215002,0
+FOR.US,D,20080904,000000,20.17,20.2,19.17,19.56,218859,0
+FOR.US,D,20080905,000000,19.31,20.01,18.73,19.03,211305,0
+FOR.US,D,20080908,000000,19.74,20.27,19.66,20.24,309807,0
+FOR.US,D,20080909,000000,20.39,20.4,18.38,18.53,267542,0
+FOR.US,D,20080910,000000,18.88,19.27,18.13,18.95,227966,0
+FOR.US,D,20080911,000000,18.51,18.81,18.12,18.36,192245,0
+FOR.US,D,20080912,000000,18.09,18.67,17.82,18.35,166740,0
+FOR.US,D,20080915,000000,15.99,18.05,15.99,16.17,426636,0
+FOR.US,D,20080916,000000,15.74,16.25,15.42,16.1,462196,0
+FOR.US,D,20080917,000000,15.81,15.94,14.54,14.54,629159,0
+FOR.US,D,20080918,000000,15,15.18,13.46,14.5,612365,0
+FOR.US,D,20080919,000000,15.78,18.11,14.63,17.77,1004330,0
+FOR.US,D,20080922,000000,17.55,17.9,15.21,15.53,441862,0
+FOR.US,D,20080923,000000,15.4,15.7,14.66,15.06,342308,0
+FOR.US,D,20080924,000000,15.33,16.25,14.86,15.04,170010,0
+FOR.US,D,20080925,000000,15.34,16.24,15.2,15.62,248743,0
+FOR.US,D,20080926,000000,15.2,15.48,14.67,15.24,203497,0
+FOR.US,D,20080929,000000,14.69,15.16,12.01,12.65,352115,0
+FOR.US,D,20080930,000000,13.6,16.38,12.66,14.75,416438,0
+FOR.US,D,20081001,000000,14.56,14.75,13.91,14.2,163953,0
+FOR.US,D,20081002,000000,14.18,14.57,12.23,12.92,256292,0
+FOR.US,D,20081003,000000,13.24,14.08,12.87,12.87,291735,0
+FOR.US,D,20081006,000000,13.86,13.86,11.92,12.38,499701,0
+FOR.US,D,20081007,000000,12.45,12.78,11.42,11.42,394611,0
+FOR.US,D,20081008,000000,11,11.76,10.06,10.97,740013,0
+FOR.US,D,20081009,000000,11.1,11.42,9.96,9.96,532216,0
+FOR.US,D,20081010,000000,9.56,13.98,8.56,12.35,838701,0
+FOR.US,D,20081013,000000,13.42,14.51,12.8,14.51,491788,0
+FOR.US,D,20081014,000000,14.3,15.5,11.85,12.29,311822,0
+FOR.US,D,20081015,000000,11.86,12.04,10.34,10.34,417329,0
+FOR.US,D,20081016,000000,10.34,11.54,9.66,11.44,434680,0
+FOR.US,D,20081017,000000,10.69,12,10.36,11.19,254671,0
+FOR.US,D,20081020,000000,11.69,11.82,10.11,11.71,145629,0
+FOR.US,D,20081021,000000,11.5,11.5,10.58,10.64,264379,0
+FOR.US,D,20081022,000000,10.34,10.55,8.93,9.27,417335,0
+FOR.US,D,20081023,000000,9.36,9.36,8.21,8.68,434903,0
+FOR.US,D,20081024,000000,7.87,8.27,7.17,7.74,400092,0
+FOR.US,D,20081027,000000,7.54,8.09,6.29,6.34,498759,0
+FOR.US,D,20081028,000000,6.62,7.77,6.31,7.75,822617,0
+FOR.US,D,20081029,000000,7.5,7.99,6.77,6.93,581210,0
+FOR.US,D,20081030,000000,7.17,7.8,6.61,7.65,532787,0
+FOR.US,D,20081031,000000,7.52,8.75,7.33,8.75,683005,0
+FOR.US,D,20081103,000000,8.62,9.2,8.41,8.91,528929,0
+FOR.US,D,20081104,000000,8.92,9.13,8.48,9,724785,0
+FOR.US,D,20081105,000000,9.1,9.15,6.5,7.43,804991,0
+FOR.US,D,20081106,000000,7.4,7.6,6.59,6.61,585145,0
+FOR.US,D,20081107,000000,6.68,6.78,5.6,6.44,550365,0
+FOR.US,D,20081110,000000,6.56,6.56,6,6.15,523079,0
+FOR.US,D,20081111,000000,5.96,6.23,5.63,5.73,408940,0
+FOR.US,D,20081112,000000,5.6,5.77,4.82,4.87,484845,0
+FOR.US,D,20081113,000000,4.95,5.51,4.68,5.31,984655,0
+FOR.US,D,20081114,000000,5.19,5.19,4.39,4.39,620756,0
+FOR.US,D,20081117,000000,4.35,4.47,3.65,3.67,675670,0
+FOR.US,D,20081118,000000,3.85,4.35,3.74,4.12,1001116,0
+FOR.US,D,20081119,000000,4.07,4.13,3.8,3.8,606402,0
+FOR.US,D,20081120,000000,3.73,3.73,2.93,2.95,811608,0
+FOR.US,D,20081121,000000,3.1,3.99,3,3.64,1192441,0
+FOR.US,D,20081124,000000,3.85,5.04,3.5,5.04,1206532,0
+FOR.US,D,20081125,000000,5.01,5.01,3.99,4.79,856400,0
+FOR.US,D,20081126,000000,4.59,5.13,4.46,4.93,515662,0
+FOR.US,D,20081128,000000,4.82,4.87,4.49,4.63,302861,0
+FOR.US,D,20081201,000000,4.44,4.44,3.07,3.2,1190061,0
+FOR.US,D,20081202,000000,3.3,3.93,3.14,3.69,1039887,0
+FOR.US,D,20081203,000000,3.57,4.04,3.5,3.96,766401,0
+FOR.US,D,20081204,000000,3.88,4.21,3.67,3.74,716644,0
+FOR.US,D,20081205,000000,3.76,4.85,3.52,4.67,873159,0
+FOR.US,D,20081208,000000,4.87,5.45,4.87,5.34,1022389,0
+FOR.US,D,20081209,000000,5.32,5.32,4.42,4.55,823172,0
+FOR.US,D,20081210,000000,4.85,5.13,4.24,5.03,706810,0
+FOR.US,D,20081211,000000,4.91,5.18,4.36,4.42,1292223,0
+FOR.US,D,20081212,000000,4.24,4.63,4.1,4.62,1187300,0
+FOR.US,D,20081215,000000,4.5,5.04,4.42,4.69,693506,0
+FOR.US,D,20081216,000000,4.76,5.19,4.73,5.18,1366452,0
+FOR.US,D,20081217,000000,4.95,5.45,4.71,5.34,821351,0
+FOR.US,D,20081218,000000,5.39,5.56,4.78,4.94,751315,0
+FOR.US,D,20081219,000000,4.99,6.4,4.88,6.32,1313638,0
+FOR.US,D,20081222,000000,6.07,6.69,5.1,6.38,1084779,0
+FOR.US,D,20081223,000000,6.29,6.69,6.25,6.67,372530,0
+FOR.US,D,20081224,000000,6.67,6.99,6.2,6.51,213161,0
+FOR.US,D,20081226,000000,6.55,7.1,6.32,7.04,339746,0
+FOR.US,D,20081229,000000,7.03,7.12,6.42,6.85,763632,0
+FOR.US,D,20081230,000000,6.97,8.39,6.84,8.38,564171,0
+FOR.US,D,20081231,000000,8.19,9.81,7.4,9.52,713341,0
+FOR.US,D,20090102,000000,9.45,9.97,8.82,8.85,486909,0
+FOR.US,D,20090105,000000,8.81,8.93,8,8.55,644951,0
+FOR.US,D,20090106,000000,8.73,9.11,8.26,8.98,871897,0
+FOR.US,D,20090107,000000,8.54,8.66,7.97,8.41,618889,0
+FOR.US,D,20090108,000000,8.26,8.89,8.08,8.8,366459,0
+FOR.US,D,20090109,000000,8.85,8.85,8.2,8.3,497892,0
+FOR.US,D,20090112,000000,8.31,8.49,7.88,8.05,639596,0
+FOR.US,D,20090113,000000,7.86,8.63,7.77,8.47,450215,0
+FOR.US,D,20090114,000000,7.97,8.14,7.71,7.8,522668,0
+FOR.US,D,20090115,000000,7.8,8.8,7.4,8.49,757647,0
+FOR.US,D,20090116,000000,8.67,9.3,8.5,9.28,1196504,0
+FOR.US,D,20090120,000000,9,9.32,8.41,8.58,780262,0
+FOR.US,D,20090121,000000,8.78,10,8.71,10,756908,0
+FOR.US,D,20090122,000000,9.84,9.91,9.08,9.24,801271,0
+FOR.US,D,20090123,000000,12.27,12.8,11.2,12.09,1197010,0
+FOR.US,D,20090126,000000,12.19,12.49,11.85,12.1,486736,0
+FOR.US,D,20090127,000000,12.22,12.4,11.05,11.54,437147,0
+FOR.US,D,20090128,000000,11.62,12.71,11.62,12.49,753042,0
+FOR.US,D,20090129,000000,12.37,13,11.35,11.42,693530,0
+FOR.US,D,20090130,000000,11.62,12.28,10.94,11.15,603572,0
+FOR.US,D,20090202,000000,10.81,12.73,10.81,12.63,610401,0
+FOR.US,D,20090203,000000,12.32,12.77,12.13,12.41,591745,0
+FOR.US,D,20090204,000000,13.5,13.5,10.78,10.85,792970,0
+FOR.US,D,20090205,000000,10.9,11,10.34,10.44,904114,0
+FOR.US,D,20090206,000000,10.4,11.09,9.87,10.5,1240829,0
+FOR.US,D,20090209,000000,10.4,10.5,10.06,10.35,410112,0
+FOR.US,D,20090210,000000,10.24,10.5,9.15,9.29,719721,0
+FOR.US,D,20090211,000000,9.99,10.22,8.67,8.89,2131750,0
+FOR.US,D,20090212,000000,8.89,9.88,7.93,9.76,926218,0
+FOR.US,D,20090213,000000,9.54,9.8,8.89,9,806143,0
+FOR.US,D,20090217,000000,8.38,9.1,8.38,8.73,728938,0
+FOR.US,D,20090218,000000,8.99,9.01,8.43,8.67,514735,0
+FOR.US,D,20090219,000000,8.86,9.2,8.68,8.92,915559,0
+FOR.US,D,20090220,000000,8.84,9.05,8.13,8.99,860009,0
+FOR.US,D,20090223,000000,8.92,9.08,7.08,7.26,1010110,0
+FOR.US,D,20090224,000000,7.27,8.27,7.21,8.23,844485,0
+FOR.US,D,20090225,000000,8.07,8.59,7.43,8.04,829626,0
+FOR.US,D,20090226,000000,8.22,8.64,8.05,8.29,853074,0
+FOR.US,D,20090227,000000,8.08,8.41,7.44,7.52,780103,0
+FOR.US,D,20090302,000000,7.37,7.46,6.15,6.31,1069606,0
+FOR.US,D,20090303,000000,6.41,6.95,6.24,6.83,847543,0
+FOR.US,D,20090304,000000,7.06,7.25,6.75,7.01,617138,0
+FOR.US,D,20090305,000000,6.67,6.86,6.11,6.38,722889,0
+FOR.US,D,20090306,000000,6.43,6.61,5.78,6.1,727732,0
+FOR.US,D,20090309,000000,5.95,6.59,5.8,6.22,351960,0
+FOR.US,D,20090310,000000,6.3,6.9,6.18,6.87,960891,0
+FOR.US,D,20090311,000000,6.78,7.15,5.74,5.89,854629,0
+FOR.US,D,20090312,000000,5.99,6.98,5.95,6.91,642581,0
+FOR.US,D,20090313,000000,6.8,6.95,6.42,6.81,301504,0
+FOR.US,D,20090316,000000,6.86,7.15,6.45,6.54,714472,0
+FOR.US,D,20090317,000000,6.53,7.45,6.39,7.41,489601,0
+FOR.US,D,20090318,000000,7.15,7.63,6.88,7.44,616736,0
+FOR.US,D,20090319,000000,7.52,7.67,6.95,7.01,482145,0
+FOR.US,D,20090320,000000,6.96,7.37,6.41,6.43,530088,0
+FOR.US,D,20090323,000000,6.6,8.05,6.55,7.89,1001120,0
+FOR.US,D,20090324,000000,7.65,7.79,7.13,7.24,679839,0
+FOR.US,D,20090325,000000,7.24,8.47,7.05,7.81,666259,0
+FOR.US,D,20090326,000000,8.04,8.94,7.96,8.67,741003,0
+FOR.US,D,20090327,000000,7.85,8.6,7.83,8.26,385300,0
+FOR.US,D,20090330,000000,8.03,8.03,7.12,7.14,427585,0
+FOR.US,D,20090331,000000,7.41,7.76,7.02,7.65,660110,0
+FOR.US,D,20090401,000000,7.36,8.65,7.36,8.48,671072,0
+FOR.US,D,20090402,000000,8.81,9.24,8.55,9.11,793687,0
+FOR.US,D,20090403,000000,9.08,9.83,8.86,9.73,926255,0
+FOR.US,D,20090406,000000,8.71,9.77,8.31,9.62,572524,0
+FOR.US,D,20090407,000000,9.38,9.63,8.81,8.84,702638,0
+FOR.US,D,20090408,000000,9.01,9.9,8.86,9.76,651464,0
+FOR.US,D,20090409,000000,10,11.41,9.92,11.21,868655,0
+FOR.US,D,20090413,000000,10.89,11.24,10.17,10.92,730703,0
+FOR.US,D,20090414,000000,10.6,10.93,9.97,10.06,989762,0
+FOR.US,D,20090415,000000,10,11.11,9.88,10.93,745342,0
+FOR.US,D,20090416,000000,11.04,11.63,10.27,11.07,773071,0
+FOR.US,D,20090417,000000,10.99,11.13,10.15,10.73,510020,0
+FOR.US,D,20090420,000000,10.24,10.53,9.39,9.49,968540,0
+FOR.US,D,20090421,000000,8.75,10.86,8.68,10.73,870228,0
+FOR.US,D,20090422,000000,10.59,11.13,10.17,10.4,728079,0
+FOR.US,D,20090423,000000,10.42,10.76,9.69,10.6,483586,0
+FOR.US,D,20090424,000000,10.77,11.59,10.47,11.41,595678,0
+FOR.US,D,20090427,000000,10.99,11.44,10.59,10.92,576088,0
+FOR.US,D,20090428,000000,10.88,11.71,10.68,11.3,431293,0
+FOR.US,D,20090429,000000,11.53,12.68,11.45,12.48,641805,0
+FOR.US,D,20090430,000000,12.67,13.48,12.61,12.86,641748,0
+FOR.US,D,20090501,000000,12.75,13,11.32,11.55,502625,0
+FOR.US,D,20090504,000000,13.47,13.47,11.88,12.71,913369,0
+FOR.US,D,20090505,000000,12.48,13.23,12.26,12.54,528033,0
+FOR.US,D,20090506,000000,13.48,13.8,12.67,13.77,568926,0
+FOR.US,D,20090507,000000,14,14,11.85,12.06,607935,0
+FOR.US,D,20090508,000000,12.3,14.17,12.16,14.05,657190,0
+FOR.US,D,20090511,000000,13.49,13.6,12.5,12.9,610813,0
+FOR.US,D,20090512,000000,12.7,13.24,11.98,13.04,677748,0
+FOR.US,D,20090513,000000,12.58,13.12,11.77,11.84,671732,0
+FOR.US,D,20090514,000000,11.9,12.4,11.09,12.16,473685,0
+FOR.US,D,20090515,000000,12.15,12.5,11.81,12.06,527923,0
+FOR.US,D,20090518,000000,12.44,12.96,12.05,12.87,609511,0
+FOR.US,D,20090519,000000,12.83,13.53,12.49,12.53,385050,0
+FOR.US,D,20090520,000000,12.77,13.28,12.28,12.39,400530,0
+FOR.US,D,20090521,000000,12.03,12.45,11.6,12.16,281129,0
+FOR.US,D,20090522,000000,12.28,12.45,11.37,11.47,311481,0
+FOR.US,D,20090526,000000,11.33,12.29,11.27,12.09,551623,0
+FOR.US,D,20090527,000000,12,13.07,11.83,11.97,518247,0
+FOR.US,D,20090528,000000,11.98,12.19,11.19,11.68,332270,0
+FOR.US,D,20090529,000000,11.48,12.44,11.48,12.16,420845,0
+FOR.US,D,20090601,000000,12.58,13.21,12.51,12.93,366515,0
+FOR.US,D,20090602,000000,13.02,13.18,12.75,12.92,250717,0
+FOR.US,D,20090603,000000,12.72,13.06,12.35,12.7,187224,0
+FOR.US,D,20090604,000000,12.67,13.05,12.34,12.97,356134,0
+FOR.US,D,20090605,000000,13.18,13.23,12.32,12.53,319059,0
+FOR.US,D,20090608,000000,12.5,12.53,11.61,12.21,302868,0
+FOR.US,D,20090609,000000,12.31,12.55,12.15,12.3,200296,0
+FOR.US,D,20090610,000000,12.56,12.56,11.62,12.16,331310,0
+FOR.US,D,20090611,000000,12.41,12.75,11.78,12.15,321499,0
+FOR.US,D,20090612,000000,11.64,12.18,11.22,11.73,423221,0
+FOR.US,D,20090615,000000,11.23,11.56,11.05,11.38,452280,0
+FOR.US,D,20090616,000000,11.69,11.94,11.05,11.33,271838,0
+FOR.US,D,20090617,000000,11.33,11.65,10.8,11.26,309487,0
+FOR.US,D,20090618,000000,11.26,11.62,10.96,11.22,304700,0
+FOR.US,D,20090619,000000,11.53,12,11.22,11.67,381697,0
+FOR.US,D,20090622,000000,11.49,11.79,10.48,10.53,505878,0
+FOR.US,D,20090623,000000,10.75,10.91,10.19,10.41,261322,0
+FOR.US,D,20090624,000000,10.82,10.99,10.58,10.82,279881,0
+FOR.US,D,20090625,000000,10.67,11.23,10.6,11.18,357022,0
+FOR.US,D,20090626,000000,11.17,11.64,11.01,11.45,433770,0
+FOR.US,D,20090629,000000,11.44,11.75,11.04,11.52,279295,0
+FOR.US,D,20090630,000000,11.57,11.96,11.54,11.88,327170,0
+FOR.US,D,20090701,000000,11.98,12.71,11.98,12.53,278365,0
+FOR.US,D,20090702,000000,12.22,12.26,11.4,11.72,348784,0
+FOR.US,D,20090706,000000,11.58,11.85,11.1,11.78,429451,0
+FOR.US,D,20090707,000000,11.69,11.8,11.34,11.44,412236,0
+FOR.US,D,20090708,000000,11.73,11.73,10.8,11.26,410302,0
+FOR.US,D,20090709,000000,11.38,11.46,10.8,10.81,251606,0
+FOR.US,D,20090710,000000,10.71,10.83,10.32,10.59,214795,0
+FOR.US,D,20090713,000000,10.65,11.31,10.43,11.21,485023,0
+FOR.US,D,20090714,000000,11.09,11.15,10.68,11,400585,0
+FOR.US,D,20090715,000000,11.31,11.74,11.24,11.29,570367,0
+FOR.US,D,20090716,000000,11.2,11.76,11.15,11.5,252999,0
+FOR.US,D,20090717,000000,11.64,12.09,11.54,11.94,308936,0
+FOR.US,D,20090720,000000,12.06,12.74,12.03,12.56,364933,0
+FOR.US,D,20090721,000000,12.82,12.95,12.07,12.49,122153,0
+FOR.US,D,20090722,000000,12.4,12.49,12.11,12.46,140990,0
+FOR.US,D,20090723,000000,12.46,13.29,12.33,13.22,372619,0
+FOR.US,D,20090724,000000,13.06,13.4,12.92,13.25,188432,0
+FOR.US,D,20090727,000000,13.25,13.48,12.95,13.09,230184,0
+FOR.US,D,20090728,000000,12.96,13.09,12.72,12.89,214651,0
+FOR.US,D,20090729,000000,12.73,12.98,12.59,12.78,201381,0
+FOR.US,D,20090730,000000,13.17,13.2,12.76,12.92,310181,0
+FOR.US,D,20090731,000000,12.85,13.17,12.78,13.02,239200,0
+FOR.US,D,20090803,000000,13.2,13.39,12.87,13.01,441323,0
+FOR.US,D,20090804,000000,12.84,13.54,12.78,13.24,365236,0
+FOR.US,D,20090805,000000,12.28,14.86,12.28,14.77,456160,0
+FOR.US,D,20090806,000000,14.81,15.41,13.57,14,433060,0
+FOR.US,D,20090807,000000,14.45,15.23,14.29,15.02,433142,0
+FOR.US,D,20090810,000000,14.98,15.26,14.64,15.13,301473,0
+FOR.US,D,20090811,000000,14.95,14.98,13.84,14.08,287508,0
+FOR.US,D,20090812,000000,14.18,14.9,14.11,14.26,313728,0
+FOR.US,D,20090813,000000,14.59,14.59,13.83,13.9,262756,0
+FOR.US,D,20090814,000000,13.93,14.05,13.16,13.57,223672,0
+FOR.US,D,20090817,000000,13.12,13.13,12.62,12.7,288686,0
+FOR.US,D,20090818,000000,12.98,13.57,12.57,13.12,190090,0
+FOR.US,D,20090819,000000,12.81,13.54,12.66,13.17,183266,0
+FOR.US,D,20090820,000000,13.14,13.91,13.04,13.86,190656,0
+FOR.US,D,20090821,000000,14.12,15,14.12,14.39,361263,0
+FOR.US,D,20090824,000000,14.51,14.73,14,14.15,227584,0
+FOR.US,D,20090825,000000,14.12,14.73,14.12,14.5,323257,0
+FOR.US,D,20090826,000000,14.45,14.56,14.13,14.48,266589,0
+FOR.US,D,20090827,000000,14.58,14.59,14.1,14.5,150627,0
+FOR.US,D,20090828,000000,14.72,14.72,13.9,14.31,157067,0
+FOR.US,D,20090831,000000,14.03,14.5,13.94,14.44,319926,0
+FOR.US,D,20090901,000000,14.22,14.64,14.15,14.21,569089,0
+FOR.US,D,20090902,000000,14.2,14.34,13.88,13.94,202755,0
+FOR.US,D,20090903,000000,14.01,14.43,13.76,14.34,285741,0
+FOR.US,D,20090904,000000,14.34,14.53,13.91,14.41,158923,0
+FOR.US,D,20090908,000000,14.44,14.81,14.32,14.5,501403,0
+FOR.US,D,20090909,000000,14.47,14.65,14.19,14.48,296531,0
+FOR.US,D,20090910,000000,14.41,14.67,14.39,14.49,412106,0
+FOR.US,D,20090911,000000,14.5,14.83,14.25,14.47,402125,0
+FOR.US,D,20090914,000000,14.29,14.55,14.07,14.48,269307,0
+FOR.US,D,20090915,000000,14.3,15.22,14.3,15.08,633512,0
+FOR.US,D,20090916,000000,15.24,15.81,15.21,15.78,630897,0
+FOR.US,D,20090917,000000,15.63,16.37,15.63,15.96,398873,0
+FOR.US,D,20090918,000000,15.76,16.36,15.5,16.11,360335,0
+FOR.US,D,20090921,000000,16.05,17.07,15.4,16.8,667935,0
+FOR.US,D,20090922,000000,17,17.31,16.9,17.27,388796,0
+FOR.US,D,20090923,000000,17.28,17.56,16.79,16.98,376827,0
+FOR.US,D,20090924,000000,17.18,17.38,16.23,16.76,527283,0
+FOR.US,D,20090925,000000,16.61,16.9,16.26,16.77,271378,0
+FOR.US,D,20090928,000000,17,17.53,16.82,17.49,327617,0
+FOR.US,D,20090929,000000,17.43,18.39,17.43,17.54,310703,0
+FOR.US,D,20090930,000000,17.59,17.85,16.79,17.18,308823,0
+FOR.US,D,20091001,000000,17.01,17.34,15.98,16.08,477751,0
+FOR.US,D,20091002,000000,15.81,16.35,15.39,16,323624,0
+FOR.US,D,20091005,000000,16.11,16.76,16,16.58,536270,0
+FOR.US,D,20091006,000000,16.6,17.56,16.6,16.97,340593,0
+FOR.US,D,20091007,000000,16.89,16.99,16.65,16.86,132396,0
+FOR.US,D,20091008,000000,17.07,17.25,16.81,16.97,260592,0
+FOR.US,D,20091009,000000,16.95,17.17,16.72,17.13,286631,0
+FOR.US,D,20091012,000000,17.33,17.44,16.75,17.01,135282,0
+FOR.US,D,20091013,000000,16.94,17.32,16.5,16.95,469746,0
+FOR.US,D,20091014,000000,17.4,17.51,16.95,17.3,372002,0
+FOR.US,D,20091015,000000,17.08,17.54,17.08,17.44,137254,0
+FOR.US,D,20091016,000000,17.22,17.43,16.92,17.28,229035,0
+FOR.US,D,20091019,000000,17.49,17.69,17.16,17.61,180414,0
+FOR.US,D,20091020,000000,17.57,17.6,17,17.05,265135,0
+FOR.US,D,20091021,000000,17.01,17.73,16.97,17.47,551557,0
+FOR.US,D,20091022,000000,17.47,17.73,16.85,17.58,309525,0
+FOR.US,D,20091023,000000,17.61,17.74,17.1,17.19,212828,0
+FOR.US,D,20091026,000000,17.18,17.59,16.48,16.63,202379,0
+FOR.US,D,20091027,000000,16.7,16.8,16.13,16.33,316679,0
+FOR.US,D,20091028,000000,16.23,16.41,14.88,15,423260,0
+FOR.US,D,20091029,000000,15.27,15.46,15,15.39,433812,0
+FOR.US,D,20091030,000000,15.2,15.33,14.49,14.76,618869,0
+FOR.US,D,20091102,000000,14.95,15.29,14.31,14.79,431441,0
+FOR.US,D,20091103,000000,14.51,15.17,14.48,15.15,260381,0
+FOR.US,D,20091104,000000,15.27,16.4,15.27,15.39,517975,0
+FOR.US,D,20091105,000000,15.68,16.63,15.6,16.59,517356,0
+FOR.US,D,20091106,000000,16.26,16.93,16.14,16.36,205906,0
+FOR.US,D,20091109,000000,16.66,17.33,16.66,17.03,397263,0
+FOR.US,D,20091110,000000,16.88,17.24,16.66,17.04,444543,0
+FOR.US,D,20091111,000000,17.29,17.72,17.14,17.7,296235,0
+FOR.US,D,20091112,000000,17.58,17.83,17.16,17.35,258605,0
+FOR.US,D,20091113,000000,17.47,17.98,17.22,17.9,345406,0
+FOR.US,D,20091116,000000,18.11,18.99,17.93,18.65,486372,0
+FOR.US,D,20091117,000000,18.53,19.29,18.48,19.04,383727,0
+FOR.US,D,20091118,000000,19.03,19.37,18.84,19.3,237714,0
+FOR.US,D,20091119,000000,19.06,19.06,18.56,18.75,426666,0
+FOR.US,D,20091120,000000,18.54,19.04,18.4,18.95,288030,0
+FOR.US,D,20091123,000000,18.99,19.49,18.86,19.03,226855,0
+FOR.US,D,20091124,000000,19.7,19.7,19.21,19.31,329354,0
+FOR.US,D,20091125,000000,19.45,19.56,18.94,18.98,134525,0
+FOR.US,D,20091127,000000,18.49,18.83,18.14,18.58,198636,0
+FOR.US,D,20091130,000000,18.57,18.87,17.94,18.55,430961,0
+FOR.US,D,20091201,000000,18.77,19.25,18.74,18.97,450797,0
+FOR.US,D,20091202,000000,18.95,19.32,18.68,19.03,311107,0
+FOR.US,D,20091203,000000,19.12,19.42,18.58,18.64,360782,0
+FOR.US,D,20091204,000000,19.17,19.31,18.4,19.13,325010,0
+FOR.US,D,20091207,000000,19.07,19.79,18.91,19.4,543549,0
+FOR.US,D,20091208,000000,19.07,19.66,18.87,19.45,300297,0
+FOR.US,D,20091209,000000,19.43,19.84,18.92,19.8,491407,0
+FOR.US,D,20091210,000000,19.92,20.48,19.85,20.18,630031,0
+FOR.US,D,20091211,000000,20.39,20.87,20.18,20.85,342008,0
+FOR.US,D,20091214,000000,21.14,22.24,20.83,22.15,490428,0
+FOR.US,D,20091215,000000,22.02,22.32,21.74,21.83,287688,0
+FOR.US,D,20091216,000000,22.08,22.7,22.04,22.19,359462,0
+FOR.US,D,20091217,000000,21.87,22.12,20.88,21.48,362171,0
+FOR.US,D,20091218,000000,21.71,21.84,20.99,21.65,943050,0
+FOR.US,D,20091221,000000,21.93,22.48,21.75,22.15,274474,0
+FOR.US,D,20091222,000000,22.29,22.65,22.02,22.32,219138,0
+FOR.US,D,20091223,000000,22.5,22.81,22.27,22.39,190322,0
+FOR.US,D,20091224,000000,22.5,22.55,22.19,22.49,62261,0
+FOR.US,D,20091228,000000,22.57,22.65,22.44,22.61,127242,0
+FOR.US,D,20091229,000000,22.64,22.98,22.35,22.45,177118,0
+FOR.US,D,20091230,000000,22.34,22.4,21.95,22.17,151511,0
+FOR.US,D,20091231,000000,22.14,22.35,21.98,21.98,427208,0
+FOR.US,D,20100104,000000,22.4,22.85,21.86,21.97,429378,0
+FOR.US,D,20100105,000000,22,22.48,21.93,22.22,445258,0
+FOR.US,D,20100106,000000,22.3,22.47,21.85,22.1,262240,0
+FOR.US,D,20100107,000000,22.11,22.65,21.77,22.63,260011,0
+FOR.US,D,20100108,000000,22.5,22.65,22.35,22.47,162331,0
+FOR.US,D,20100111,000000,22.67,22.85,21.9,22.07,162725,0
+FOR.US,D,20100112,000000,21.79,22.11,21.7,21.97,216342,0
+FOR.US,D,20100113,000000,22.16,22.3,21.73,21.81,298419,0
+FOR.US,D,20100114,000000,21.67,21.8,21.24,21.41,239382,0
+FOR.US,D,20100115,000000,21.51,21.6,20.78,20.84,320232,0
+FOR.US,D,20100119,000000,20.98,20.99,20.66,20.94,442244,0
+FOR.US,D,20100120,000000,20.69,20.78,20.24,20.32,402306,0
+FOR.US,D,20100121,000000,20.32,20.61,19.66,19.73,401942,0
+FOR.US,D,20100122,000000,19.64,19.72,18.95,19.02,332148,0
+FOR.US,D,20100125,000000,19.38,19.86,19.05,19.66,280911,0
+FOR.US,D,20100126,000000,19.56,19.68,19.03,19.11,148648,0
+FOR.US,D,20100127,000000,18.93,19.49,18.74,19.29,361141,0
+FOR.US,D,20100128,000000,19.39,19.41,18.52,18.82,183079,0
+FOR.US,D,20100129,000000,18.92,19.1,18.31,18.57,273099,0
+FOR.US,D,20100201,000000,18.66,18.74,17.88,18.5,339632,0
+FOR.US,D,20100202,000000,18.52,18.86,18.38,18.84,348341,0
+FOR.US,D,20100203,000000,19.23,19.23,17.64,18.09,548851,0
+FOR.US,D,20100204,000000,17.96,18.1,16.82,17.03,673963,0
+FOR.US,D,20100205,000000,17.04,18.01,16.8,17.97,462643,0
+FOR.US,D,20100208,000000,17.85,18.16,17.39,17.5,413997,0
+FOR.US,D,20100209,000000,17.8,17.84,17.16,17.8,291702,0
+FOR.US,D,20100210,000000,17.73,18,17.15,17.48,327434,0
+FOR.US,D,20100211,000000,17.35,17.78,17.07,17.63,211541,0
+FOR.US,D,20100212,000000,17.5,18,17.34,17.97,166635,0
+FOR.US,D,20100216,000000,18.19,18.46,17.99,18.41,288026,0
+FOR.US,D,20100217,000000,18.48,18.48,17.86,18.01,160057,0
+FOR.US,D,20100218,000000,18.03,18.31,17.74,18.28,193203,0
+FOR.US,D,20100219,000000,18.25,18.73,18.21,18.31,126703,0
+FOR.US,D,20100222,000000,18.4,18.66,18.24,18.64,291465,0
+FOR.US,D,20100223,000000,18.63,18.83,18,18.1,197874,0
+FOR.US,D,20100224,000000,18.16,18.42,18.07,18.32,119689,0
+FOR.US,D,20100225,000000,18.05,18.18,17.65,18.11,137020,0
+FOR.US,D,20100226,000000,18.18,18.18,17.63,17.74,207044,0
+FOR.US,D,20100301,000000,17.87,18.44,17.87,18.2,162171,0
+FOR.US,D,20100302,000000,18.24,18.47,17.96,18.46,223258,0
+FOR.US,D,20100303,000000,18.58,18.94,18.35,18.46,111008,0
+FOR.US,D,20100304,000000,18.51,18.76,18.42,18.7,114108,0
+FOR.US,D,20100305,000000,18.83,19.28,18.75,19.22,222358,0
+FOR.US,D,20100308,000000,19.27,19.39,19.1,19.29,127512,0
+FOR.US,D,20100309,000000,19.17,19.7,19.17,19.37,131767,0
+FOR.US,D,20100310,000000,19.31,19.8,18.96,19.45,194967,0
+FOR.US,D,20100311,000000,19.31,19.51,19.07,19.49,123997,0
+FOR.US,D,20100312,000000,19.5,19.54,19.05,19.25,164947,0
+FOR.US,D,20100315,000000,19.24,19.37,18.66,18.92,110456,0
+FOR.US,D,20100316,000000,18.99,19.06,18.71,19.04,394733,0
+FOR.US,D,20100317,000000,19.12,19.31,18.68,19.09,420793,0
+FOR.US,D,20100318,000000,19.14,19.64,19.06,19.36,239672,0
+FOR.US,D,20100319,000000,19.49,19.58,18.68,19.05,366101,0
+FOR.US,D,20100322,000000,18.98,19.35,18.79,19.29,157409,0
+FOR.US,D,20100323,000000,19.3,19.49,18.93,19.48,239420,0
+FOR.US,D,20100324,000000,19.39,19.86,19.29,19.54,340609,0
+FOR.US,D,20100325,000000,19.72,19.89,19.2,19.41,431429,0
+FOR.US,D,20100326,000000,19.48,19.75,19.04,19.46,295175,0
+FOR.US,D,20100329,000000,19.61,19.62,19.18,19.29,172064,0
+FOR.US,D,20100330,000000,19.31,19.46,18.98,19.04,167156,0
+FOR.US,D,20100331,000000,19.02,19.11,18.67,18.88,259575,0
+FOR.US,D,20100401,000000,19.03,19.22,18.77,19.05,173822,0
+FOR.US,D,20100405,000000,19.22,19.25,18.83,19.15,302803,0
+FOR.US,D,20100406,000000,19.11,19.69,19.03,19.62,372679,0
+FOR.US,D,20100407,000000,19.53,19.56,19.24,19.29,314301,0
+FOR.US,D,20100408,000000,19.24,19.27,19.05,19.12,648058,0
+FOR.US,D,20100409,000000,19.17,19.41,19.15,19.33,191082,0
+FOR.US,D,20100412,000000,19.32,19.83,19.21,19.7,173521,0
+FOR.US,D,20100413,000000,19.69,20.3,19.64,20.2,246567,0
+FOR.US,D,20100414,000000,20.23,20.89,20.08,20.81,239107,0
+FOR.US,D,20100415,000000,20.83,21.41,20.45,21.28,556050,0
+FOR.US,D,20100416,000000,21.24,21.42,20.92,21.01,545653,0
+FOR.US,D,20100419,000000,20.85,20.89,20.13,20.78,194484,0
+FOR.US,D,20100420,000000,20.94,21.31,20.59,21.2,198794,0
+FOR.US,D,20100421,000000,21.3,22.02,21.13,21.94,193558,0
+FOR.US,D,20100422,000000,21.7,22.19,21.54,22.14,246554,0
+FOR.US,D,20100423,000000,22.11,22.83,21.89,22.81,214839,0
+FOR.US,D,20100426,000000,22.83,23.17,22.56,22.6,139358,0
+FOR.US,D,20100427,000000,22.38,22.61,21.96,22.06,331390,0
+FOR.US,D,20100428,000000,22.2,22.65,22.19,22.47,149280,0
+FOR.US,D,20100429,000000,22.69,23.43,22.6,23.38,219207,0
+FOR.US,D,20100430,000000,23.31,23.54,22.52,22.54,276251,0
+FOR.US,D,20100503,000000,22.76,23.25,22.45,23.12,254264,0
+FOR.US,D,20100504,000000,22.65,22.65,22.12,22.45,410454,0
+FOR.US,D,20100505,000000,22.24,22.52,21.78,22.06,204068,0
+FOR.US,D,20100506,000000,21.91,22.21,19.1,20.4,492943,0
+FOR.US,D,20100507,000000,20.29,20.29,18.83,19.38,538043,0
+FOR.US,D,20100510,000000,20.61,20.94,19.77,20.17,337522,0
+FOR.US,D,20100511,000000,19.71,20.37,19.46,20.03,185725,0
+FOR.US,D,20100512,000000,20.11,20.99,20.1,20.45,270517,0
+FOR.US,D,20100513,000000,20.36,20.78,20.14,20.6,269014,0
+FOR.US,D,20100514,000000,20.4,20.64,20.07,20.36,255958,0
+FOR.US,D,20100517,000000,20.53,20.83,19.66,20.39,177913,0
+FOR.US,D,20100518,000000,20.8,20.99,19.62,19.68,195301,0
+FOR.US,D,20100519,000000,19.54,19.6,18.7,19,209390,0
+FOR.US,D,20100520,000000,18.37,18.56,17.52,18.01,440040,0
+FOR.US,D,20100521,000000,17.53,18.3,17.47,18.08,381052,0
+FOR.US,D,20100524,000000,18.05,18.19,17.4,17.46,205043,0
+FOR.US,D,20100525,000000,16.97,17.57,16.58,17.52,172250,0
+FOR.US,D,20100526,000000,17.76,18.19,17.12,17.34,383598,0
+FOR.US,D,20100527,000000,17.77,18.77,17.66,18.72,251339,0
+FOR.US,D,20100528,000000,18.62,18.92,18.28,18.35,182569,0
+FOR.US,D,20100601,000000,18.12,18.12,17.43,17.43,283446,0
+FOR.US,D,20100602,000000,17.5,18,17.27,18,271743,0
+FOR.US,D,20100603,000000,17.87,18.2,17.56,17.88,193371,0
+FOR.US,D,20100604,000000,17.25,17.58,16.7,16.82,587818,0
+FOR.US,D,20100607,000000,16.95,17.63,16.76,17.22,373628,0
+FOR.US,D,20100608,000000,17.3,17.52,16.23,16.58,392612,0
+FOR.US,D,20100609,000000,16.74,17.36,16.41,16.47,201595,0
+FOR.US,D,20100610,000000,16.8,17.36,16.6,17.29,244944,0
+FOR.US,D,20100611,000000,17,18.1,16.99,18.07,191808,0
+FOR.US,D,20100614,000000,18.25,19.14,18.25,18.71,382974,0
+FOR.US,D,20100615,000000,18.8,19.14,18.52,19.07,201546,0
+FOR.US,D,20100616,000000,18.83,19.3,18.83,18.94,151863,0
+FOR.US,D,20100617,000000,19.03,19.11,18.47,18.91,132285,0
+FOR.US,D,20100618,000000,19.05,19.05,18.47,18.51,238032,0
+FOR.US,D,20100621,000000,18.78,18.85,18.3,18.5,380546,0
+FOR.US,D,20100622,000000,18.55,19.04,18.18,18.25,220591,0
+FOR.US,D,20100623,000000,18.2,18.35,17.83,18.12,234075,0
+FOR.US,D,20100624,000000,17.89,18.36,17.74,17.99,285078,0
+FOR.US,D,20100625,000000,18.13,18.68,17.85,18.43,483080,0
+FOR.US,D,20100628,000000,18.5,18.78,18.08,18.13,191830,0
+FOR.US,D,20100629,000000,17.8,17.95,17.35,17.48,393993,0
+FOR.US,D,20100630,000000,17.43,18.24,17.43,17.96,435484,0
+FOR.US,D,20100701,000000,17.96,18.32,17.44,17.7,504592,0
+FOR.US,D,20100702,000000,17.87,17.9,17.55,17.56,513824,0
+FOR.US,D,20100706,000000,17.89,18.11,16.89,17.03,533301,0
+FOR.US,D,20100707,000000,17.05,17.15,16.4,16.78,437053,0
+FOR.US,D,20100708,000000,16.83,17.05,16.47,17,243034,0
+FOR.US,D,20100709,000000,16.97,17.06,16.71,16.97,215462,0
+FOR.US,D,20100712,000000,16.94,17.02,16.5,16.54,185190,0
+FOR.US,D,20100713,000000,16.84,17.28,16.72,17.23,263452,0
+FOR.US,D,20100714,000000,17.15,17.2,16.76,16.97,151795,0
+FOR.US,D,20100715,000000,17,17,16.27,16.46,220141,0
+FOR.US,D,20100716,000000,16.37,16.44,15.59,15.69,289275,0
+FOR.US,D,20100719,000000,15.75,15.84,15.31,15.46,308856,0
+FOR.US,D,20100720,000000,15.23,15.36,15.2,15.3,516017,0
+FOR.US,D,20100721,000000,15.35,15.35,15.04,15.05,478878,0
+FOR.US,D,20100722,000000,15.33,15.61,15.26,15.51,280647,0
+FOR.US,D,20100723,000000,15.4,15.99,15.18,15.8,281007,0
+FOR.US,D,20100726,000000,15.82,16.48,15.61,16.37,196323,0
+FOR.US,D,20100727,000000,16.56,16.77,16.23,16.38,270284,0
+FOR.US,D,20100728,000000,16.34,16.73,16.23,16.4,140897,0
+FOR.US,D,20100729,000000,16.5,16.74,15.9,16.32,106741,0
+FOR.US,D,20100730,000000,16.02,16.56,15.97,16.11,155368,0
+FOR.US,D,20100802,000000,16.57,16.86,16.22,16.31,201628,0
+FOR.US,D,20100803,000000,16.2,16.32,15.54,15.68,323530,0
+FOR.US,D,20100804,000000,15.74,15.83,15.12,15.19,341164,0
+FOR.US,D,20100805,000000,15,15.29,14.9,15.2,146998,0
+FOR.US,D,20100806,000000,14.91,15.29,14.91,15.27,319202,0
+FOR.US,D,20100809,000000,15.38,15.41,15.12,15.25,230655,0
+FOR.US,D,20100810,000000,15.04,15.28,14.37,15.15,375345,0
+FOR.US,D,20100811,000000,14.78,14.79,14.34,14.4,320893,0
+FOR.US,D,20100812,000000,14.13,14.42,14.01,14.16,169346,0
+FOR.US,D,20100813,000000,14.06,14.16,13.72,13.92,179031,0
+FOR.US,D,20100816,000000,13.79,14.31,13.67,14.02,181872,0
+FOR.US,D,20100817,000000,14.16,14.29,13.97,14.22,201408,0
+FOR.US,D,20100818,000000,14.24,14.26,13.97,14.01,210915,0
+FOR.US,D,20100819,000000,14.01,14.09,13.81,13.88,245461,0
+FOR.US,D,20100820,000000,13.8,13.81,13.21,13.75,288780,0
+FOR.US,D,20100823,000000,13.82,14.23,13.82,14.01,545883,0
+FOR.US,D,20100824,000000,13.8,14.46,13.64,14.35,383965,0
+FOR.US,D,20100825,000000,14.27,14.87,14.24,14.7,459302,0
+FOR.US,D,20100826,000000,14.77,14.96,14.56,14.57,246746,0
+FOR.US,D,20100827,000000,14.7,15.05,14.58,15.04,302532,0
+FOR.US,D,20100830,000000,14.96,15.1,14.59,14.61,195960,0
+FOR.US,D,20100831,000000,14.61,14.98,14.48,14.88,357912,0
+FOR.US,D,20100901,000000,15.12,15.62,14.91,15.58,389517,0
+FOR.US,D,20100902,000000,15.57,15.87,15.56,15.81,177815,0
+FOR.US,D,20100903,000000,15.97,16.31,15.8,16.03,333994,0
+FOR.US,D,20100907,000000,15.95,15.96,15.54,15.7,210357,0
+FOR.US,D,20100908,000000,15.75,16.13,15.56,15.62,121496,0
+FOR.US,D,20100909,000000,15.85,15.92,15.16,15.32,140507,0
+FOR.US,D,20100910,000000,15.35,15.41,15.08,15.23,148924,0
+FOR.US,D,20100913,000000,15.41,15.91,15.41,15.82,201996,0
+FOR.US,D,20100914,000000,15.75,15.82,15.56,15.64,129327,0
+FOR.US,D,20100915,000000,15.6,15.66,15.38,15.53,105857,0
+FOR.US,D,20100916,000000,15.45,15.45,15.2,15.25,220863,0
+FOR.US,D,20100917,000000,15.46,15.81,15.22,15.67,250388,0
+FOR.US,D,20100920,000000,15.72,16.09,15.49,16.02,254138,0
+FOR.US,D,20100921,000000,16.01,16.15,15.78,15.8,208566,0
+FOR.US,D,20100922,000000,15.77,15.95,15.65,15.86,160242,0
+FOR.US,D,20100923,000000,15.68,16.07,15.28,15.29,231939,0
+FOR.US,D,20100924,000000,15.68,16.56,15.64,16.49,212225,0
+FOR.US,D,20100927,000000,16.44,16.86,16.3,16.78,331398,0
+FOR.US,D,20100928,000000,16.78,16.79,16.15,16.64,222395,0
+FOR.US,D,20100929,000000,16.54,16.78,16.37,16.76,179326,0
+FOR.US,D,20100930,000000,16.94,17.08,16.43,17.05,259514,0
+FOR.US,D,20101001,000000,17.23,17.37,16.77,16.98,151400,0
+FOR.US,D,20101004,000000,16.96,17.07,16.67,16.77,154608,0
+FOR.US,D,20101005,000000,16.99,17.37,16.68,17.05,221405,0
+FOR.US,D,20101006,000000,16.96,17.05,16.67,16.75,150067,0
+FOR.US,D,20101007,000000,16.88,17.3,16.77,17.1,164639,0
+FOR.US,D,20101008,000000,17.09,17.59,17,17.45,113920,0
+FOR.US,D,20101011,000000,17.41,17.66,17.23,17.57,93404,0
+FOR.US,D,20101012,000000,17.56,17.63,17.25,17.58,157811,0
+FOR.US,D,20101013,000000,17.64,18.01,17.46,17.67,362175,0
+FOR.US,D,20101014,000000,17.59,17.96,17.4,17.93,134164,0
+FOR.US,D,20101015,000000,18.03,18.31,17.58,17.62,176443,0
+FOR.US,D,20101018,000000,17.65,17.99,17.55,17.95,234938,0
+FOR.US,D,20101019,000000,17.66,17.66,16.88,17.03,176581,0
+FOR.US,D,20101020,000000,17.11,17.65,17.04,17.34,153557,0
+FOR.US,D,20101021,000000,17.46,17.84,16.8,16.98,174894,0
+FOR.US,D,20101022,000000,16.97,17.34,16.91,17.31,101973,0
+FOR.US,D,20101025,000000,17.5,17.69,17.47,17.55,72213,0
+FOR.US,D,20101026,000000,17.39,17.49,17.15,17.26,66651,0
+FOR.US,D,20101027,000000,17.09,17.17,16.78,17.02,195544,0
+FOR.US,D,20101028,000000,17.18,17.2,16.47,16.81,99296,0
+FOR.US,D,20101029,000000,16.63,17.15,16.6,17.1,136650,0
+FOR.US,D,20101101,000000,17.16,17.54,17.04,17.51,224817,0
+FOR.US,D,20101102,000000,17.75,17.92,17.51,17.83,182434,0
+FOR.US,D,20101103,000000,17.81,18.1,17.55,18.04,125234,0
+FOR.US,D,20101104,000000,18.31,18.63,18.25,18.53,175187,0
+FOR.US,D,20101105,000000,18.56,18.85,18.45,18.78,94575,0
+FOR.US,D,20101108,000000,18.69,18.99,18.62,18.91,67252,0
+FOR.US,D,20101109,000000,18.9,18.97,18.44,18.58,146115,0
+FOR.US,D,20101110,000000,18.55,18.96,18.4,18.92,144541,0
+FOR.US,D,20101111,000000,18.7,19.03,18.55,18.78,192317,0
+FOR.US,D,20101112,000000,18.52,18.9,18.43,18.45,95305,0
+FOR.US,D,20101115,000000,18.54,18.54,18.09,18.2,126211,0
+FOR.US,D,20101116,000000,18.02,18.02,17.16,17.28,180853,0
+FOR.US,D,20101117,000000,17.31,17.51,17.13,17.3,93575,0
+FOR.US,D,20101118,000000,17.48,18.14,17.46,18.01,121466,0
+FOR.US,D,20101119,000000,17.96,18.34,17.79,18.28,82829,0
+FOR.US,D,20101122,000000,18.16,18.51,17.98,18.4,80874,0
+FOR.US,D,20101123,000000,18.11,18.2,17.77,18.12,139022,0
+FOR.US,D,20101124,000000,18.33,18.44,18.18,18.41,326972,0
+FOR.US,D,20101126,000000,18.16,18.65,18.16,18.53,297153,0
+FOR.US,D,20101129,000000,18.35,18.63,18.08,18.49,149236,0
+FOR.US,D,20101130,000000,18.23,18.27,17.86,18.02,154758,0
+FOR.US,D,20101201,000000,18.4,18.55,18.04,18.09,349669,0
+FOR.US,D,20101202,000000,18.15,18.6,18.14,18.57,129590,0
+FOR.US,D,20101203,000000,18.37,18.67,18.37,18.54,74955,0
+FOR.US,D,20101206,000000,18.47,18.7,18.23,18.54,102160,0
+FOR.US,D,20101207,000000,18.83,18.83,18.12,18.12,133926,0
+FOR.US,D,20101208,000000,18.19,18.27,17.83,17.94,89978,0
+FOR.US,D,20101209,000000,18.08,18.08,17.75,17.88,197443,0
+FOR.US,D,20101210,000000,17.88,18.43,17.72,18.29,74664,0
+FOR.US,D,20101213,000000,18.36,18.43,18.09,18.11,99266,0
+FOR.US,D,20101214,000000,18.22,18.52,18.03,18.32,117820,0
+FOR.US,D,20101215,000000,18.53,18.81,18.16,18.2,189181,0
+FOR.US,D,20101216,000000,18.22,18.54,18.01,18.45,100354,0
+FOR.US,D,20101217,000000,18.45,18.86,18.24,18.64,188127,0
+FOR.US,D,20101220,000000,18.69,18.74,18.44,18.46,107069,0
+FOR.US,D,20101221,000000,18.58,18.72,18.42,18.64,77253,0
+FOR.US,D,20101222,000000,18.66,18.92,18.46,18.69,75482,0
+FOR.US,D,20101223,000000,18.69,18.9,18.53,18.79,56725,0
+FOR.US,D,20101227,000000,18.72,19.6,18.64,19.37,111719,0
+FOR.US,D,20101228,000000,19.4,19.48,19.03,19.08,78929,0
+FOR.US,D,20101229,000000,19.11,19.78,19.11,19.75,292798,0
+FOR.US,D,20101230,000000,19.77,19.77,19.24,19.32,81944,0
+FOR.US,D,20101231,000000,19.08,19.44,19.02,19.3,130272,0
+FOR.US,D,20110103,000000,19.41,19.49,19.19,19.23,507087,0
+FOR.US,D,20110104,000000,19.33,19.33,18.56,18.8,186635,0
+FOR.US,D,20110105,000000,18.74,18.82,18.49,18.6,177407,0
+FOR.US,D,20110106,000000,18.58,19.13,18.41,19.1,195273,0
+FOR.US,D,20110107,000000,19.14,19.57,19.07,19.41,160362,0
+FOR.US,D,20110110,000000,19.27,19.79,19.16,19.63,127545,0
+FOR.US,D,20110111,000000,19.79,19.79,19.45,19.62,157972,0
+FOR.US,D,20110112,000000,19.86,20.19,19.74,20.09,156713,0
+FOR.US,D,20110113,000000,20.12,20.13,19.74,19.85,89608,0
+FOR.US,D,20110114,000000,19.87,20,19.7,19.95,90512,0
+FOR.US,D,20110118,000000,19.96,20.02,19.79,19.95,59225,0
+FOR.US,D,20110119,000000,19.95,20.05,19.6,19.66,142539,0
+FOR.US,D,20110120,000000,19.56,19.9,19.17,19.25,92355,0
+FOR.US,D,20110121,000000,19.31,19.38,19.18,19.23,95557,0
+FOR.US,D,20110124,000000,19.26,19.41,19.07,19.13,180359,0
+FOR.US,D,20110125,000000,19.06,19.45,18.99,19.43,214661,0
+FOR.US,D,20110126,000000,19.45,19.98,19.29,19.85,146291,0
+FOR.US,D,20110127,000000,19.88,20.08,19.61,19.94,116717,0
+FOR.US,D,20110128,000000,19.9,19.9,18.47,18.49,157947,0
+FOR.US,D,20110131,000000,18.54,19.09,18.41,18.66,151793,0
+FOR.US,D,20110201,000000,18.79,18.79,18.46,18.64,205387,0
+FOR.US,D,20110202,000000,18.51,19.1,18.39,18.46,122484,0
+FOR.US,D,20110203,000000,18.38,18.39,17.95,18.04,218031,0
+FOR.US,D,20110204,000000,17.95,18.36,17.75,18.07,165586,0
+FOR.US,D,20110207,000000,18.06,18.91,18.06,18.62,132735,0
+FOR.US,D,20110208,000000,18.54,18.6,18.23,18.59,84432,0
+FOR.US,D,20110209,000000,18.51,18.73,18.32,18.64,361328,0
+FOR.US,D,20110210,000000,18.46,18.79,18.38,18.73,166179,0
+FOR.US,D,20110211,000000,18.68,18.95,18.57,18.86,469234,0
+FOR.US,D,20110214,000000,18.84,19.06,18.7,18.74,60749,0
+FOR.US,D,20110215,000000,18.74,18.89,18.61,18.75,183222,0
+FOR.US,D,20110216,000000,18.85,19.02,18.79,19,105087,0
+FOR.US,D,20110218,000000,20.3,20.77,20.21,20.45,184480,0
+FOR.US,D,20110222,000000,20.45,20.58,19.61,19.65,207610,0
+FOR.US,D,20110223,000000,19.68,19.68,19,19,213102,0
+FOR.US,D,20110224,000000,19.09,19.15,18.8,19.06,192803,0
+FOR.US,D,20110225,000000,19.14,19.72,19.14,19.7,104752,0
+FOR.US,D,20110228,000000,19.83,19.83,19.02,19.26,221475,0
+FOR.US,D,20110301,000000,19.32,19.33,18.72,18.77,244787,0
+FOR.US,D,20110302,000000,18.63,18.88,18.34,18.72,184361,0
+FOR.US,D,20110303,000000,18.92,19.29,18.84,19.22,137329,0
+FOR.US,D,20110304,000000,19.19,19.21,18.9,19.14,125440,0
+FOR.US,D,20110307,000000,19.22,19.36,18.77,19.02,113642,0
+FOR.US,D,20110308,000000,19.05,19.61,18.81,19.14,127224,0
+FOR.US,D,20110309,000000,19.14,19.29,18.95,19.14,54485,0
+FOR.US,D,20110310,000000,18.9,18.9,18.47,18.52,168870,0
+FOR.US,D,20110311,000000,18.31,18.56,18.21,18.43,132274,0
+FOR.US,D,20110314,000000,18.25,18.47,18.02,18.36,66457,0
+FOR.US,D,20110315,000000,17.96,18.49,17.84,18.35,112057,0
+FOR.US,D,20110316,000000,18.32,18.42,18,18.14,153784,0
+FOR.US,D,20110317,000000,18.44,18.57,18.22,18.51,96572,0
+FOR.US,D,20110318,000000,18.62,19.13,18.41,19.06,289633,0
+FOR.US,D,20110321,000000,19.35,19.77,19.26,19.71,106833,0
+FOR.US,D,20110322,000000,19.7,19.79,19.31,19.42,112150,0
+FOR.US,D,20110323,000000,19.34,19.4,18.79,18.95,122207,0
+FOR.US,D,20110324,000000,19.16,19.16,18.75,18.8,94356,0
+FOR.US,D,20110325,000000,18.83,19.26,18.75,19.02,62887,0
+FOR.US,D,20110328,000000,19.11,19.11,18.44,18.53,171561,0
+FOR.US,D,20110329,000000,18.44,18.84,18.25,18.82,104355,0
+FOR.US,D,20110330,000000,18.87,19.13,18.82,19.03,143809,0
+FOR.US,D,20110331,000000,18.91,19.04,18.86,19.02,70718,0
+FOR.US,D,20110401,000000,19.12,19.17,18.87,19.02,93101,0
+FOR.US,D,20110404,000000,19.05,19.13,18.97,19.03,59423,0
+FOR.US,D,20110405,000000,18.95,19.1,18.79,18.86,67207,0
+FOR.US,D,20110406,000000,18.95,19.09,18.86,19.03,48075,0
+FOR.US,D,20110407,000000,19.06,19.18,18.7,18.87,84359,0
+FOR.US,D,20110408,000000,19,19.03,18.29,18.37,58138,0
+FOR.US,D,20110411,000000,18.43,18.7,18.01,18.27,75360,0
+FOR.US,D,20110412,000000,18.12,18.22,17.65,17.66,106681,0
+FOR.US,D,20110413,000000,17.8,18.21,17.36,18.09,183801,0
+FOR.US,D,20110414,000000,17.98,18.76,17.93,18.72,110443,0
+FOR.US,D,20110415,000000,18.28,18.65,17.93,18.24,144330,0
+FOR.US,D,20110418,000000,18.01,18.02,17.61,17.87,84691,0
+FOR.US,D,20110419,000000,17.94,17.98,17.87,17.92,88563,0
+FOR.US,D,20110420,000000,18.15,18.5,18.14,18.4,104794,0
+FOR.US,D,20110421,000000,18.41,18.87,18.34,18.8,83492,0
+FOR.US,D,20110425,000000,18.69,18.98,18.67,18.8,78504,0
+FOR.US,D,20110426,000000,18.83,19.25,18.8,19.08,161503,0
+FOR.US,D,20110427,000000,19.08,19.17,19.04,19.17,99407,0
+FOR.US,D,20110428,000000,19.17,19.81,19.1,19.79,202461,0
+FOR.US,D,20110429,000000,19.82,19.95,19.58,19.67,140943,0
+FOR.US,D,20110502,000000,19.72,19.82,19.55,19.58,190789,0
+FOR.US,D,20110503,000000,19.49,19.58,19.08,19.22,203481,0
+FOR.US,D,20110504,000000,19.41,19.44,18.89,18.92,242605,0
+FOR.US,D,20110505,000000,18.69,18.81,18.09,18.19,338139,0
+FOR.US,D,20110506,000000,18.3,18.42,17.92,17.95,201824,0
+FOR.US,D,20110509,000000,17.92,18.05,17.8,17.91,93053,0
+FOR.US,D,20110510,000000,18.05,18.44,18.05,18.24,117459,0
+FOR.US,D,20110511,000000,18.18,18.18,17.51,17.51,136223,0
+FOR.US,D,20110512,000000,17.4,18.04,17.24,18.01,132421,0
+FOR.US,D,20110513,000000,18.11,18.11,17.72,17.78,89567,0
+FOR.US,D,20110516,000000,17.67,17.91,17.6,17.79,102828,0
+FOR.US,D,20110517,000000,17.68,17.84,17.22,17.23,100826,0
+FOR.US,D,20110518,000000,17.22,17.54,17.15,17.53,123607,0
+FOR.US,D,20110519,000000,17.67,17.7,17.22,17.55,239875,0
+FOR.US,D,20110520,000000,17.5,17.54,17.19,17.19,90115,0
+FOR.US,D,20110523,000000,16.85,17.11,16.67,16.77,103118,0
+FOR.US,D,20110524,000000,16.86,17,16.7,16.83,99848,0
+FOR.US,D,20110525,000000,16.76,17.2,16.7,17.01,70945,0
+FOR.US,D,20110526,000000,17,17.48,16.92,17.41,107073,0
+FOR.US,D,20110527,000000,17.52,17.58,17.3,17.48,69213,0
+FOR.US,D,20110531,000000,17.68,18.25,17.63,18.23,231917,0
+FOR.US,D,20110601,000000,17.91,17.92,16.7,16.73,227373,0
+FOR.US,D,20110602,000000,16.79,16.86,16.36,16.68,164332,0
+FOR.US,D,20110603,000000,16.35,16.53,16.23,16.31,302531,0
+FOR.US,D,20110606,000000,16.23,16.37,15.66,15.78,266012,0
+FOR.US,D,20110607,000000,15.94,16.07,15.41,15.41,158051,0
+FOR.US,D,20110608,000000,15.29,15.48,14.64,14.75,372571,0
+FOR.US,D,20110609,000000,15.62,16.7,15.5,16.32,249676,0
+FOR.US,D,20110610,000000,16.18,16.24,15.83,16,168754,0
+FOR.US,D,20110613,000000,16.01,16.14,15.75,15.8,131359,0
+FOR.US,D,20110614,000000,16.01,16.12,15.86,16.04,92894,0
+FOR.US,D,20110615,000000,15.81,16.09,15.76,16.01,189249,0
+FOR.US,D,20110616,000000,15.99,16.24,15.77,16.08,187662,0
+FOR.US,D,20110617,000000,16.29,16.47,15.87,16.11,183813,0
+FOR.US,D,20110620,000000,15.97,16.38,15.96,16.16,70943,0
+FOR.US,D,20110621,000000,16.29,16.73,16.17,16.65,92020,0
+FOR.US,D,20110622,000000,16.52,16.79,16.4,16.43,80285,0
+FOR.US,D,20110623,000000,16.14,16.2,15.72,16.05,137777,0
+FOR.US,D,20110624,000000,16.1,16.32,15.83,16.06,351958,0
+FOR.US,D,20110627,000000,16.06,16.47,16.06,16.36,135093,0
+FOR.US,D,20110628,000000,16.43,16.54,16.3,16.44,87898,0
+FOR.US,D,20110629,000000,16.39,16.54,16.22,16.39,77624,0
+FOR.US,D,20110630,000000,16.45,16.59,16.4,16.43,118865,0
+FOR.US,D,20110701,000000,16.44,16.74,16.41,16.66,133106,0
+FOR.US,D,20110705,000000,16.62,16.9,16.54,16.89,74328,0
+FOR.US,D,20110706,000000,16.87,17.16,16.84,17.07,102729,0
+FOR.US,D,20110707,000000,17.32,17.59,17.17,17.57,134616,0
+FOR.US,D,20110708,000000,17.21,17.5,17.06,17.44,110189,0
+FOR.US,D,20110711,000000,17.15,17.27,16.3,16.4,148828,0
+FOR.US,D,20110712,000000,16.35,16.96,16.35,16.68,105500,0
+FOR.US,D,20110713,000000,16.79,17.21,16.72,17.12,179073,0
+FOR.US,D,20110714,000000,17.23,17.44,16.68,16.72,170579,0
+FOR.US,D,20110715,000000,16.82,17.08,16.65,16.87,91070,0
+FOR.US,D,20110718,000000,16.74,16.74,16.2,16.38,118740,0
+FOR.US,D,20110719,000000,16.51,17.14,16.51,17.13,112999,0
+FOR.US,D,20110720,000000,17.18,17.26,16.88,17.08,57086,0
+FOR.US,D,20110721,000000,17.29,17.59,17.05,17.33,194350,0
+FOR.US,D,20110722,000000,17.35,17.38,16.96,17.22,59722,0
+FOR.US,D,20110725,000000,16.94,17.59,16.93,16.98,97160,0
+FOR.US,D,20110726,000000,17.09,17.09,16.65,16.66,66910,0
+FOR.US,D,20110727,000000,16.51,16.58,16.19,16.34,186004,0
+FOR.US,D,20110728,000000,16.41,16.71,16.31,16.45,92295,0
+FOR.US,D,20110729,000000,16.22,16.56,16.11,16.3,101105,0
+FOR.US,D,20110801,000000,16.56,16.87,15.9,16.1,227857,0
+FOR.US,D,20110802,000000,15.96,16.3,15.75,15.78,282805,0
+FOR.US,D,20110803,000000,15.75,15.75,14.69,14.97,316382,0
+FOR.US,D,20110804,000000,14.72,15.2,14.56,14.78,430340,0
+FOR.US,D,20110805,000000,15.01,15.01,13.57,14.03,501347,0
+FOR.US,D,20110808,000000,11.57,14,11.57,12.23,407690,0
+FOR.US,D,20110809,000000,12.38,13.31,11.38,12.74,608360,0
+FOR.US,D,20110810,000000,12.04,12.62,11.78,11.85,487056,0
+FOR.US,D,20110811,000000,11.94,12.63,11.49,12.2,539889,0
+FOR.US,D,20110812,000000,12.39,12.54,11.78,12.18,529610,0
+FOR.US,D,20110815,000000,12.41,12.87,12.26,12.87,281598,0
+FOR.US,D,20110816,000000,12.63,12.83,12.48,12.61,310107,0
+FOR.US,D,20110817,000000,12.71,12.76,12,12.45,247031,0
+FOR.US,D,20110818,000000,11.84,11.9,11.25,11.55,410164,0
+FOR.US,D,20110819,000000,11.12,11.82,11.05,11.64,445114,0
+FOR.US,D,20110822,000000,11.87,11.96,11.14,11.35,316645,0
+FOR.US,D,20110823,000000,11.39,11.55,11.09,11.53,573979,0
+FOR.US,D,20110824,000000,11.53,11.91,11.39,11.83,158258,0
+FOR.US,D,20110825,000000,11.93,12.2,11.4,11.45,245721,0
+FOR.US,D,20110826,000000,11.3,12.03,11.19,11.75,231926,0
+FOR.US,D,20110829,000000,11.94,12.49,11.82,12.43,262488,0
+FOR.US,D,20110830,000000,12.3,12.63,12.04,12.51,153467,0
+FOR.US,D,20110831,000000,12.6,12.73,12.31,12.59,249466,0
+FOR.US,D,20110901,000000,12.54,12.74,12.01,12.12,227022,0
+FOR.US,D,20110902,000000,11.77,11.77,11.28,11.43,181903,0
+FOR.US,D,20110906,000000,11.04,11.48,10.94,11.27,202521,0
+FOR.US,D,20110907,000000,11.51,12.19,11.47,12.09,219142,0
+FOR.US,D,20110908,000000,11.92,12.24,11.33,11.71,262573,0
+FOR.US,D,20110909,000000,11.54,11.59,11.1,11.35,262759,0
+FOR.US,D,20110912,000000,11.15,11.55,11,11.33,160451,0
+FOR.US,D,20110913,000000,11.4,11.72,11.34,11.63,210261,0
+FOR.US,D,20110914,000000,11.75,12,11.37,11.85,223974,0
+FOR.US,D,20110915,000000,11.97,12.28,11.84,12.11,211342,0
+FOR.US,D,20110916,000000,12.21,12.25,11.62,11.62,657542,0
+FOR.US,D,20110919,000000,11.35,11.85,11.24,11.7,314726,0
+FOR.US,D,20110920,000000,11.79,12.12,11.59,11.64,161879,0
+FOR.US,D,20110921,000000,11.65,11.77,10.99,11.01,234019,0
+FOR.US,D,20110922,000000,10.68,11.09,10.29,10.39,272029,0
+FOR.US,D,20110923,000000,10.39,10.93,10.32,10.85,229675,0
+FOR.US,D,20110926,000000,10.98,11.07,10.59,11.04,198199,0
+FOR.US,D,20110927,000000,11.36,12.15,11.36,11.67,289609,0
+FOR.US,D,20110928,000000,11.66,11.69,10.92,10.96,182484,0
+FOR.US,D,20110929,000000,11.24,11.45,10.91,11.38,155168,0
+FOR.US,D,20110930,000000,11.18,11.45,10.89,10.91,153483,0
+FOR.US,D,20111003,000000,10.81,10.99,10.03,10.07,255862,0
+FOR.US,D,20111004,000000,9.97,11.27,9.94,11.17,244069,0
+FOR.US,D,20111005,000000,11.17,11.57,10.95,11.46,157886,0
+FOR.US,D,20111006,000000,11.31,11.8,11.24,11.74,148354,0
+FOR.US,D,20111007,000000,11.7,11.73,10.67,10.74,241705,0
+FOR.US,D,20111010,000000,11.01,11.43,10.86,11.41,160727,0
+FOR.US,D,20111011,000000,11.26,11.73,11.26,11.6,138466,0
+FOR.US,D,20111012,000000,11.83,12.29,11.75,12.15,178180,0
+FOR.US,D,20111013,000000,12.04,12.15,11.55,11.87,83976,0
+FOR.US,D,20111014,000000,12.04,12.22,11.8,12.13,126139,0
+FOR.US,D,20111017,000000,11.99,11.99,11.4,11.48,107318,0
+FOR.US,D,20111018,000000,11.48,12.35,11.33,12.22,157874,0
+FOR.US,D,20111019,000000,12.2,12.22,11.71,11.81,95433,0
+FOR.US,D,20111020,000000,11.83,11.84,11.23,11.81,106042,0
+FOR.US,D,20111021,000000,12.09,12.45,11.9,12.42,154733,0
+FOR.US,D,20111024,000000,12.47,13.18,12.29,13.06,101992,0
+FOR.US,D,20111025,000000,12.93,12.95,12.28,12.31,125734,0
+FOR.US,D,20111026,000000,12.5,12.69,12.04,12.59,157959,0
+FOR.US,D,20111027,000000,13.16,13.78,13.13,13.58,312937,0
+FOR.US,D,20111028,000000,13.69,13.93,13.49,13.53,173083,0
+FOR.US,D,20111031,000000,13.28,13.54,12.97,13,150342,0
+FOR.US,D,20111101,000000,12.31,12.66,12.01,12.08,146441,0
+FOR.US,D,20111102,000000,12.49,14.11,12.35,13.83,259363,0
+FOR.US,D,20111103,000000,14.01,14.45,13.61,14.37,191028,0
+FOR.US,D,20111104,000000,14.07,14.42,13.88,14.31,158681,0
+FOR.US,D,20111107,000000,14.21,14.75,14.1,14.61,205130,0
+FOR.US,D,20111108,000000,14.86,15.24,14.42,15.02,287346,0
+FOR.US,D,20111109,000000,14.63,15.43,14.43,14.47,225284,0
+FOR.US,D,20111110,000000,14.75,14.88,14.28,14.49,197018,0
+FOR.US,D,20111111,000000,14.82,15.37,14.74,15.31,131625,0
+FOR.US,D,20111114,000000,15.11,15.43,14.92,15.22,261219,0
+FOR.US,D,20111115,000000,15.08,15.31,14.84,15.26,225203,0
+FOR.US,D,20111116,000000,15.01,15.24,14.58,14.59,220848,0
+FOR.US,D,20111117,000000,14.59,14.89,14.36,14.43,134221,0
+FOR.US,D,20111118,000000,14.49,14.9,14.46,14.69,115493,0
+FOR.US,D,20111121,000000,14.3,14.69,14.04,14.55,144577,0
+FOR.US,D,20111122,000000,14.53,14.74,14.28,14.46,256505,0
+FOR.US,D,20111123,000000,14.24,14.24,13.61,13.66,159104,0
+FOR.US,D,20111125,000000,13.57,13.89,13.29,13.35,102190,0
+FOR.US,D,20111128,000000,13.9,14.42,13.69,14.27,149458,0
+FOR.US,D,20111129,000000,14.31,14.43,13.99,14.23,76448,0
+FOR.US,D,20111130,000000,15,15.23,14.87,15.2,384511,0
+FOR.US,D,20111201,000000,15.08,15.65,15.06,15.26,276674,0
+FOR.US,D,20111202,000000,15.56,15.62,15.14,15.19,109565,0
+FOR.US,D,20111205,000000,15.53,15.81,15.42,15.6,252751,0
+FOR.US,D,20111206,000000,15.6,15.75,15.44,15.59,128119,0
+FOR.US,D,20111207,000000,15.44,15.83,14.99,15.72,197279,0
+FOR.US,D,20111208,000000,15.52,15.52,14.76,14.82,161465,0
+FOR.US,D,20111209,000000,14.92,15.49,14.87,15.41,213744,0
+FOR.US,D,20111212,000000,15.13,15.18,14.65,14.83,186936,0
+FOR.US,D,20111213,000000,15.04,15.19,14.37,14.43,166704,0
+FOR.US,D,20111214,000000,14.27,14.43,13.83,13.84,203081,0
+FOR.US,D,20111215,000000,14.16,14.32,13.95,14.3,241122,0
+FOR.US,D,20111216,000000,14.41,15.24,14.39,15.16,553242,0
+FOR.US,D,20111219,000000,15.15,15.43,14.26,14.32,129025,0
+FOR.US,D,20111220,000000,14.68,15.34,14.68,15.32,165235,0
+FOR.US,D,20111221,000000,15.23,15.68,15.06,15.62,80982,0
+FOR.US,D,20111222,000000,15.74,15.95,15.62,15.68,71693,0
+FOR.US,D,20111223,000000,15.78,15.78,15.39,15.46,38819,0
+FOR.US,D,20111227,000000,15.35,15.51,15.25,15.42,56869,0
+FOR.US,D,20111228,000000,15.43,15.43,14.69,14.75,98681,0
+FOR.US,D,20111229,000000,14.89,15.25,14.89,15.18,45033,0
+FOR.US,D,20111230,000000,15.21,15.43,15.09,15.13,63253,0
+FOR.US,D,20120103,000000,15.62,16.05,15.54,15.75,162114,0
+FOR.US,D,20120104,000000,15.59,15.73,15.2,15.62,121741,0
+FOR.US,D,20120105,000000,15.59,16.31,15.06,16.01,293115,0
+FOR.US,D,20120106,000000,16.17,16.29,15.03,15.05,305856,0
+FOR.US,D,20120109,000000,15.17,15.23,13.87,14.49,724153,0
+FOR.US,D,20120110,000000,14.77,14.98,14.75,14.95,147755,0
+FOR.US,D,20120111,000000,14.86,15.31,14.66,15.17,187509,0
+FOR.US,D,20120112,000000,15.25,15.39,14.77,15.29,167494,0
+FOR.US,D,20120113,000000,15.17,15.29,14.89,15.2,96056,0
+FOR.US,D,20120117,000000,15.38,15.51,14.83,14.94,196352,0
+FOR.US,D,20120118,000000,14.95,15.45,14.84,15.28,125906,0
+FOR.US,D,20120119,000000,15.31,15.83,15.27,15.8,141507,0
+FOR.US,D,20120120,000000,15.8,16.28,15.7,15.96,135664,0
+FOR.US,D,20120123,000000,15.91,16.07,15.81,16,88163,0
+FOR.US,D,20120124,000000,15.83,16.25,15.72,16.2,101932,0
+FOR.US,D,20120125,000000,16.16,16.5,16.1,16.46,62027,0
+FOR.US,D,20120126,000000,16.61,16.64,16.07,16.14,114627,0
+FOR.US,D,20120127,000000,16.05,16.62,15.79,16.44,71232,0
+FOR.US,D,20120130,000000,16.22,16.22,15.75,15.81,74368,0
+FOR.US,D,20120131,000000,15.96,16.1,15.71,15.92,100817,0
+FOR.US,D,20120201,000000,16.16,16.32,15.89,16.19,183970,0
+FOR.US,D,20120202,000000,16.29,16.63,16.16,16.46,146107,0
+FOR.US,D,20120203,000000,16.66,17.01,16.66,16.94,138402,0
+FOR.US,D,20120206,000000,16.86,17.09,16.82,16.99,97355,0
+FOR.US,D,20120207,000000,17.06,17.12,16.78,16.9,114634,0
+FOR.US,D,20120208,000000,16.95,17.12,16.59,16.86,71933,0
+FOR.US,D,20120209,000000,16.86,16.93,16.7,16.75,62804,0
+FOR.US,D,20120210,000000,16.48,16.58,16.25,16.29,61746,0
+FOR.US,D,20120213,000000,16.54,16.59,16.27,16.59,73303,0
+FOR.US,D,20120214,000000,16.49,16.53,16,16.11,114728,0
+FOR.US,D,20120215,000000,16.03,16.33,15.93,16.1,117984,0
+FOR.US,D,20120216,000000,16.09,16.81,16.06,16.68,191721,0
+FOR.US,D,20120217,000000,16.6,16.95,16.59,16.76,113303,0
+FOR.US,D,20120221,000000,16.78,17,16.58,16.66,216381,0
+FOR.US,D,20120222,000000,16.68,16.89,16.29,16.36,74837,0
+FOR.US,D,20120223,000000,16.38,16.64,16.06,16.59,104641,0
+FOR.US,D,20120224,000000,16.62,16.84,16.12,16.53,85256,0
+FOR.US,D,20120227,000000,16.32,16.63,16.06,16.46,58045,0
+FOR.US,D,20120228,000000,16.49,16.65,16.27,16.47,139016,0
+FOR.US,D,20120229,000000,16.62,16.83,15.61,15.69,176098,0
+FOR.US,D,20120301,000000,15.75,16.17,15.6,16,188642,0
+FOR.US,D,20120302,000000,16,16.11,15.3,15.35,162715,0
+FOR.US,D,20120305,000000,15.32,15.49,15.11,15.35,153236,0
+FOR.US,D,20120306,000000,15.17,15.34,14.83,14.88,145660,0
+FOR.US,D,20120307,000000,15.09,15.42,14.91,15.39,182844,0
+FOR.US,D,20120308,000000,15.5,15.71,15.12,15.68,116905,0
+FOR.US,D,20120309,000000,15.69,16.26,15.6,15.72,91987,0
+FOR.US,D,20120312,000000,15.57,15.69,15.32,15.42,109229,0
+FOR.US,D,20120313,000000,15.61,16.17,15.47,16.16,131165,0
+FOR.US,D,20120314,000000,16.17,16.25,15.91,16.03,67939,0
+FOR.US,D,20120315,000000,16.07,16.48,15.98,16.43,89051,0
+FOR.US,D,20120316,000000,16.46,16.46,15.93,15.95,265028,0
+FOR.US,D,20120319,000000,15.95,16.2,15.78,16.02,152098,0
+FOR.US,D,20120320,000000,15.85,15.9,15.56,15.67,56536,0
+FOR.US,D,20120321,000000,15.76,15.87,15.55,15.66,87593,0
+FOR.US,D,20120322,000000,15.39,15.59,15.24,15.54,114577,0
+FOR.US,D,20120323,000000,15.55,15.6,15.38,15.5,124639,0
+FOR.US,D,20120326,000000,15.75,16.11,15.75,16.03,142042,0
+FOR.US,D,20120327,000000,16.02,16.09,15.5,15.51,91183,0
+FOR.US,D,20120328,000000,15.56,15.66,15.2,15.34,158361,0
+FOR.US,D,20120329,000000,15.19,15.32,14.83,15.21,150610,0
+FOR.US,D,20120330,000000,15.34,15.47,15.06,15.39,133335,0
+FOR.US,D,20120402,000000,15.33,15.74,15.29,15.74,242121,0
+FOR.US,D,20120403,000000,15.67,15.89,15.3,15.41,129208,0
+FOR.US,D,20120404,000000,15.14,15.35,14.97,15.3,137156,0
+FOR.US,D,20120405,000000,15.18,15.29,15.11,15.2,37046,0
+FOR.US,D,20120409,000000,14.82,15.32,14.82,15.23,215730,0
+FOR.US,D,20120410,000000,15.2,15.26,14.94,15.01,222846,0
+FOR.US,D,20120411,000000,15.23,15.34,15.14,15.29,169454,0
+FOR.US,D,20120412,000000,15.28,15.97,15.28,15.9,117952,0
+FOR.US,D,20120413,000000,15.79,15.86,15.25,15.35,95645,0
+FOR.US,D,20120416,000000,15.46,15.5,15.11,15.32,88399,0
+FOR.US,D,20120417,000000,15.52,15.8,15.4,15.46,151410,0
+FOR.US,D,20120418,000000,15.33,15.37,15.05,15.17,76884,0
+FOR.US,D,20120419,000000,15.21,15.29,14.89,15,84370,0
+FOR.US,D,20120420,000000,15.24,15.34,14.99,15.2,109094,0
+FOR.US,D,20120423,000000,14.85,15.08,14.85,14.93,156288,0
+FOR.US,D,20120424,000000,14.93,15.05,14.8,14.85,160319,0
+FOR.US,D,20120425,000000,15.05,15.15,14.82,14.85,341457,0
+FOR.US,D,20120426,000000,14.85,14.87,14.48,14.8,377295,0
+FOR.US,D,20120427,000000,14.9,15.22,14.63,15.16,339988,0
+FOR.US,D,20120430,000000,15.1,15.51,15.05,15.38,168064,0
+FOR.US,D,20120501,000000,15.42,15.81,15.3,15.65,224643,0
+FOR.US,D,20120502,000000,15.46,15.93,15.45,15.91,110714,0
+FOR.US,D,20120503,000000,15.9,15.9,15.61,15.74,151762,0
+FOR.US,D,20120504,000000,15.61,15.71,15.23,15.4,152367,0
+FOR.US,D,20120507,000000,15.34,15.53,15.21,15.52,83028,0
+FOR.US,D,20120508,000000,15.34,15.76,15.34,15.72,101738,0
+FOR.US,D,20120509,000000,15.46,15.81,15.46,15.76,79646,0
+FOR.US,D,20120510,000000,15.93,15.96,15.58,15.75,89223,0
+FOR.US,D,20120511,000000,15.55,15.72,15.42,15.58,129536,0
+FOR.US,D,20120514,000000,15.32,15.43,15.13,15.2,109724,0
+FOR.US,D,20120515,000000,15.19,15.32,15.02,15.03,113655,0
+FOR.US,D,20120516,000000,15.11,15.12,14.52,14.59,151972,0
+FOR.US,D,20120517,000000,14.61,14.61,14.14,14.22,203105,0
+FOR.US,D,20120518,000000,14.18,14.31,14.01,14.11,185505,0
+FOR.US,D,20120521,000000,14.2,14.38,14.16,14.24,190524,0
+FOR.US,D,20120522,000000,14.22,14.36,13.91,14.06,160846,0
+FOR.US,D,20120523,000000,13.89,14.08,13.77,14.05,132077,0
+FOR.US,D,20120524,000000,14.12,14.16,13.78,13.89,92263,0
+FOR.US,D,20120525,000000,13.91,13.93,13.72,13.78,111875,0
+FOR.US,D,20120529,000000,13.97,14.07,13.71,13.86,91729,0
+FOR.US,D,20120530,000000,13.66,13.77,13.39,13.43,128722,0
+FOR.US,D,20120531,000000,13.44,13.59,13.2,13.49,194943,0
+FOR.US,D,20120601,000000,13.17,13.31,12.79,12.81,113418,0
+FOR.US,D,20120604,000000,12.91,13.08,12.26,12.47,189870,0
+FOR.US,D,20120605,000000,12.4,12.62,12.21,12.3,147755,0
+FOR.US,D,20120606,000000,12.59,12.59,12.22,12.43,231021,0
+FOR.US,D,20120607,000000,12.68,12.77,12.43,12.59,183497,0
+FOR.US,D,20120608,000000,12.55,12.97,12.4,12.96,162907,0
+FOR.US,D,20120611,000000,13.11,13.18,12.87,12.87,174163,0
+FOR.US,D,20120612,000000,12.96,13.1,12.72,13,78429,0
+FOR.US,D,20120613,000000,12.96,13.14,12.73,12.79,103471,0
+FOR.US,D,20120614,000000,12.82,13.49,12.77,13.25,145810,0
+FOR.US,D,20120615,000000,13.3,13.37,13.17,13.33,156278,0
+FOR.US,D,20120618,000000,13.2,13.33,13,13.11,109429,0
+FOR.US,D,20120619,000000,13.18,13.55,13.12,13.49,91305,0
+FOR.US,D,20120620,000000,13.51,13.59,13.29,13.35,49734,0
+FOR.US,D,20120621,000000,13.3,13.39,12.7,12.77,146255,0
+FOR.US,D,20120622,000000,12.89,12.9,12.62,12.7,188547,0
+FOR.US,D,20120625,000000,12.38,12.6,12.31,12.36,94754,0
+FOR.US,D,20120626,000000,12.42,12.59,12.15,12.56,92807,0
+FOR.US,D,20120627,000000,12.64,12.64,12.33,12.43,66671,0
+FOR.US,D,20120628,000000,12.3,12.47,12,12.28,76355,0
+FOR.US,D,20120629,000000,12.6,13.03,12.37,12.81,211519,0
+FOR.US,D,20120702,000000,12.88,12.89,12.25,12.5,101002,0
+FOR.US,D,20120703,000000,12.49,12.76,12.43,12.76,58401,0
+FOR.US,D,20120705,000000,12.71,13.21,12.68,13.18,89314,0
+FOR.US,D,20120706,000000,12.98,13.48,12.93,13.35,221382,0
+FOR.US,D,20120709,000000,13.29,13.36,13.11,13.19,138463,0
+FOR.US,D,20120710,000000,13.34,13.34,12.6,12.75,100070,0
+FOR.US,D,20120711,000000,12.74,12.99,12.57,12.61,101565,0
+FOR.US,D,20120712,000000,12.51,12.61,12.33,12.54,63383,0
+FOR.US,D,20120713,000000,12.58,13.04,12.58,12.7,84668,0
+FOR.US,D,20120716,000000,12.62,12.83,12.62,12.71,92100,0
+FOR.US,D,20120717,000000,12.78,12.92,12.53,12.7,161077,0
+FOR.US,D,20120718,000000,12.62,12.89,12.6,12.68,104635,0
+FOR.US,D,20120719,000000,12.72,12.77,12.57,12.59,47361,0
+FOR.US,D,20120720,000000,12.46,12.48,12.28,12.29,81266,0
+FOR.US,D,20120723,000000,12.08,12.16,11.93,12.07,67871,0
+FOR.US,D,20120724,000000,12.08,12.09,11.9,11.95,86860,0
+FOR.US,D,20120725,000000,12.05,12.12,11.83,11.88,60409,0
+FOR.US,D,20120726,000000,12.09,12.09,11.73,11.88,46993,0
+FOR.US,D,20120727,000000,11.9,11.9,11.71,11.71,192186,0
+FOR.US,D,20120730,000000,11.73,11.87,11.57,11.61,59847,0
+FOR.US,D,20120731,000000,11.58,11.73,11.14,11.38,1155904,0
+FOR.US,D,20120801,000000,11.49,11.53,11.19,11.22,171684,0
+FOR.US,D,20120802,000000,11.15,11.6,11.13,11.46,211982,0
+FOR.US,D,20120803,000000,11.61,11.95,11.54,11.69,210929,0
+FOR.US,D,20120806,000000,11.71,11.87,11.7,11.74,103870,0
+FOR.US,D,20120807,000000,11.77,11.88,11.59,11.62,185611,0
+FOR.US,D,20120808,000000,11.62,12.37,11.25,12.09,351712,0
+FOR.US,D,20120809,000000,12.05,12.22,12,12.09,128897,0
+FOR.US,D,20120810,000000,12.05,12.12,11.84,12,132435,0
+FOR.US,D,20120813,000000,12.01,12.11,11.73,12.07,76997,0
+FOR.US,D,20120814,000000,12.11,12.18,11.98,12.1,209684,0
+FOR.US,D,20120815,000000,12.07,12.28,12.04,12.19,242331,0
+FOR.US,D,20120816,000000,12.23,12.43,12.16,12.39,259606,0
+FOR.US,D,20120817,000000,12.39,12.66,12.39,12.6,240541,0
+FOR.US,D,20120820,000000,12.55,13.5,12.55,13.49,146244,0
+FOR.US,D,20120821,000000,13.54,13.68,13.37,13.49,139349,0
+FOR.US,D,20120822,000000,13.46,14,13.32,13.82,175928,0
+FOR.US,D,20120823,000000,13.79,13.79,13.51,13.65,184089,0
+FOR.US,D,20120824,000000,13.59,14.22,13.59,14.19,359468,0
+FOR.US,D,20120827,000000,14.23,14.34,13.96,14.27,411155,0
+FOR.US,D,20120828,000000,14.26,14.37,14.09,14.22,110470,0
+FOR.US,D,20120829,000000,14.26,14.63,14.25,14.41,180228,0
+FOR.US,D,20120830,000000,14.35,14.35,14.1,14.26,172213,0
+FOR.US,D,20120831,000000,14.37,14.51,14.21,14.39,191334,0
+FOR.US,D,20120904,000000,14.39,14.97,14.21,14.85,155175,0
+FOR.US,D,20120905,000000,14.93,14.96,14.74,14.93,119795,0
+FOR.US,D,20120906,000000,15.04,15.52,15.04,15.51,181540,0
+FOR.US,D,20120907,000000,15.63,15.84,15.46,15.69,69418,0
+FOR.US,D,20120910,000000,15.69,15.9,15.59,15.74,90070,0
+FOR.US,D,20120911,000000,15.79,16,15.72,15.89,76956,0
+FOR.US,D,20120912,000000,15.97,17.06,15.91,16.84,172044,0
+FOR.US,D,20120913,000000,16.83,17.32,16.41,17.1,178464,0
+FOR.US,D,20120914,000000,17.24,18.63,17.19,18.05,264458,0
+FOR.US,D,20120917,000000,18.03,18.2,17,17.23,181400,0
+FOR.US,D,20120918,000000,17.22,17.32,17.1,17.15,181541,0
+FOR.US,D,20120919,000000,17.16,17.64,17.15,17.38,94970,0
+FOR.US,D,20120920,000000,17.26,17.33,17.04,17.23,72944,0
+FOR.US,D,20120921,000000,17.58,17.94,17,17.1,254541,0
+FOR.US,D,20120924,000000,16.93,17.37,16.89,17.03,136423,0
+FOR.US,D,20120925,000000,17.1,17.23,16.56,16.63,149241,0
+FOR.US,D,20120926,000000,16.7,16.82,16.42,16.7,83764,0
+FOR.US,D,20120927,000000,16.79,17.29,16.54,17.05,60890,0
+FOR.US,D,20120928,000000,16.92,17,16.62,16.66,57838,0
+FOR.US,D,20121001,000000,16.74,17.2,16.26,16.5,136689,0
+FOR.US,D,20121002,000000,16.64,17.8,16.64,17.32,218897,0
+FOR.US,D,20121003,000000,17.32,17.65,17.05,17.23,126719,0
+FOR.US,D,20121004,000000,17.33,17.42,16.84,17.26,72156,0
+FOR.US,D,20121005,000000,17.31,17.4,16.93,17.06,66467,0
+FOR.US,D,20121008,000000,17.01,17.01,16.58,16.59,101284,0
+FOR.US,D,20121009,000000,16.63,16.63,16.16,16.22,181575,0
+FOR.US,D,20121010,000000,16.25,16.57,16.08,16.57,103368,0
+FOR.US,D,20121011,000000,16.74,16.9,16.62,16.81,71332,0
+FOR.US,D,20121012,000000,16.76,17.01,16.44,16.51,57983,0
+FOR.US,D,20121015,000000,16.52,16.64,16.35,16.6,55707,0
+FOR.US,D,20121016,000000,16.69,16.96,16.67,16.9,49705,0
+FOR.US,D,20121017,000000,17.02,17.21,16.77,17.09,74286,0
+FOR.US,D,20121018,000000,17.06,17.14,16.64,16.67,89607,0
+FOR.US,D,20121019,000000,16.53,16.68,16.01,16.2,133178,0
+FOR.US,D,20121022,000000,16.19,16.34,16,16.09,63411,0
+FOR.US,D,20121023,000000,15.87,16.13,15.83,16.01,66657,0
+FOR.US,D,20121024,000000,16.11,16.22,15.74,16.01,92411,0
+FOR.US,D,20121025,000000,16.17,16.32,15.77,16.09,65097,0
+FOR.US,D,20121026,000000,16.11,16.44,15.75,16.35,125345,0
+FOR.US,D,20121031,000000,16.4,16.42,15.76,16.01,128445,0
+FOR.US,D,20121101,000000,16.09,16.63,16.06,16.52,94245,0
+FOR.US,D,20121102,000000,16.66,16.66,15.92,15.93,82001,0
+FOR.US,D,20121105,000000,15.97,16.19,15.67,15.96,67366,0
+FOR.US,D,20121106,000000,16.06,16.39,15.82,16.27,59396,0
+FOR.US,D,20121107,000000,16.04,16.08,15.45,15.6,161328,0
+FOR.US,D,20121108,000000,15.5,15.5,14.03,14.65,321959,0
+FOR.US,D,20121109,000000,14.51,14.96,14.5,14.57,113623,0
+FOR.US,D,20121112,000000,14.65,14.82,14.3,14.6,63845,0
+FOR.US,D,20121113,000000,14.52,14.79,14.35,14.59,95927,0
+FOR.US,D,20121114,000000,14.61,14.62,14.09,14.32,135424,0
+FOR.US,D,20121115,000000,14.3,14.43,13.87,14.01,79579,0
+FOR.US,D,20121116,000000,13.96,14.05,13.61,13.95,165500,0
+FOR.US,D,20121119,000000,14.15,14.29,13.93,14.22,83388,0
+FOR.US,D,20121120,000000,14.15,14.23,13.97,14.16,80616,0
+FOR.US,D,20121121,000000,14.23,14.64,14.13,14.64,63295,0
+FOR.US,D,20121123,000000,14.7,14.7,14.15,14.34,50614,0
+FOR.US,D,20121126,000000,14.26,14.57,14.16,14.54,96368,0
+FOR.US,D,20121127,000000,14.6,15.9,14.29,14.39,113075,0
+FOR.US,D,20121128,000000,14.31,14.4,14.01,14.36,131961,0
+FOR.US,D,20121129,000000,14.55,14.76,14.42,14.56,135761,0
+FOR.US,D,20121130,000000,14.61,14.87,14.57,14.78,274818,0
+FOR.US,D,20121203,000000,14.89,14.99,14.69,14.91,115768,0
+FOR.US,D,20121204,000000,15,15.09,14.55,15.05,121874,0
+FOR.US,D,20121205,000000,15.09,15.13,14.72,14.99,104460,0
+FOR.US,D,20121206,000000,14.95,15.21,14.7,15.21,92922,0
+FOR.US,D,20121207,000000,15.35,15.79,15.3,15.66,84972,0
+FOR.US,D,20121210,000000,15.7,15.85,15.5,15.7,101781,0
+FOR.US,D,20121211,000000,15.86,16.04,15.4,15.56,137386,0
+FOR.US,D,20121212,000000,15.6,15.81,15.47,15.61,115455,0
+FOR.US,D,20121213,000000,15.6,15.87,15.47,15.66,108525,0
+FOR.US,D,20121214,000000,15.58,15.96,15.44,15.77,58033,0
+FOR.US,D,20121217,000000,15.8,16,15.65,15.94,114607,0
+FOR.US,D,20121218,000000,15.97,17.03,15.9,16.75,180877,0
+FOR.US,D,20121219,000000,16.75,17.13,16.51,16.99,197175,0
+FOR.US,D,20121220,000000,16.98,17.13,16.68,16.71,137129,0
+FOR.US,D,20121221,000000,16.62,17.1,16.59,17.08,342299,0
+FOR.US,D,20121224,000000,17.03,17.31,16.72,17.3,73888,0
+FOR.US,D,20121226,000000,17.3,17.3,16.88,17,101479,0
+FOR.US,D,20121227,000000,17.03,17.25,16.85,17.12,98430,0
+FOR.US,D,20121228,000000,17.01,17.35,16.86,16.97,71651,0
+FOR.US,D,20121231,000000,16.99,17.4,16.88,17.33,118663,0
+FOR.US,D,20130102,000000,17.64,17.97,17.54,17.79,189844,0
+FOR.US,D,20130103,000000,17.77,17.93,17.62,17.76,95157,0
+FOR.US,D,20130104,000000,17.95,18.42,17.88,18.22,200574,0
+FOR.US,D,20130107,000000,18.04,18.36,17.88,18.29,138679,0
+FOR.US,D,20130108,000000,18.3,18.4,17.93,18.01,131957,0
+FOR.US,D,20130109,000000,18.1,18.26,17.96,18.2,77234,0
+FOR.US,D,20130110,000000,18.24,18.37,18.09,18.3,126460,0
+FOR.US,D,20130111,000000,18.34,18.63,18.12,18.49,159154,0
+FOR.US,D,20130114,000000,18.43,18.57,18.34,18.5,118200,0
+FOR.US,D,20130115,000000,18.38,18.78,18.38,18.53,142584,0
+FOR.US,D,20130116,000000,18.42,18.76,18.35,18.71,109445,0
+FOR.US,D,20130117,000000,18.74,19.08,18.73,19,136655,0
+FOR.US,D,20130118,000000,19,19.02,18.56,18.68,82708,0
+FOR.US,D,20130122,000000,18.62,19,18.57,18.99,57596,0
+FOR.US,D,20130123,000000,18.94,18.95,18.56,18.61,74600,0
+FOR.US,D,20130124,000000,18.7,19,18.53,18.88,103112,0
+FOR.US,D,20130125,000000,19.3,20.07,19.07,19.9,497820,0
+FOR.US,D,20130128,000000,19.94,20.03,19.51,19.82,147748,0
+FOR.US,D,20130129,000000,19.86,19.91,19.66,19.9,132190,0
+FOR.US,D,20130130,000000,19.85,19.85,19.05,19.2,135280,0
+FOR.US,D,20130131,000000,19.1,19.2,18.87,19.03,293176,0
+FOR.US,D,20130201,000000,19.13,19.48,18.69,19.14,271129,0
+FOR.US,D,20130204,000000,18.96,19.11,18.58,18.65,107050,0
+FOR.US,D,20130205,000000,18.75,18.9,18.66,18.78,129892,0
+FOR.US,D,20130206,000000,18.7,18.77,18.46,18.73,117754,0
+FOR.US,D,20130207,000000,18.56,18.74,18,18.25,175270,0
+FOR.US,D,20130208,000000,18.34,18.58,18.25,18.43,72670,0
+FOR.US,D,20130211,000000,18.5,18.51,18.25,18.34,64055,0
+FOR.US,D,20130212,000000,18.36,18.77,18.36,18.7,126928,0
+FOR.US,D,20130213,000000,18.7,18.74,18.52,18.7,119176,0
+FOR.US,D,20130214,000000,18.91,19.78,18.65,19.4,582034,0
+FOR.US,D,20130215,000000,19.9,20.22,19.62,20,347314,0
+FOR.US,D,20130219,000000,20.08,20.16,19.56,19.86,338289,0
+FOR.US,D,20130220,000000,19.28,19.28,17.55,17.81,1826151,0
+FOR.US,D,20130221,000000,17.72,17.74,16.82,16.99,2759304,0
+FOR.US,D,20130222,000000,17.16,17.42,16.88,17.4,786616,0
+FOR.US,D,20130225,000000,17.48,17.63,17.16,17.18,761414,0
+FOR.US,D,20130226,000000,17.27,17.55,17.11,17.18,400558,0
+FOR.US,D,20130227,000000,17.1,17.44,17.09,17.33,583870,0
+FOR.US,D,20130228,000000,17.33,17.51,17.22,17.42,632675,0
+FOR.US,D,20130301,000000,17.25,17.58,17.12,17.56,222261,0
+FOR.US,D,20130304,000000,19.3,19.88,18.83,19.38,1735703,0
+FOR.US,D,20130305,000000,19.65,21.29,19.5,20.83,981265,0
+FOR.US,D,20130306,000000,20.91,20.91,20.18,20.43,1056903,0
+FOR.US,D,20130307,000000,20.52,20.94,20.4,20.77,476134,0
+FOR.US,D,20130308,000000,20.97,21.21,20.58,21.12,269977,0
+FOR.US,D,20130311,000000,21.11,21.52,20.9,21.37,315644,0
+FOR.US,D,20130312,000000,21.35,21.39,20.86,21.38,416693,0
+FOR.US,D,20130313,000000,21.37,21.52,21.15,21.38,408000,0
+FOR.US,D,20130314,000000,21.49,23.05,21.38,22.5,678115,0
+FOR.US,D,20130315,000000,22.49,22.74,22.12,22.33,721308,0
+FOR.US,D,20130318,000000,21.86,22.32,21.62,22.19,421211,0
+FOR.US,D,20130319,000000,22.19,22.37,21.86,22.03,356742,0
+FOR.US,D,20130320,000000,22.23,22.84,22.21,22.82,313086,0
+FOR.US,D,20130321,000000,22.67,22.99,22.44,22.55,204371,0
+FOR.US,D,20130322,000000,22.63,22.78,22.15,22.21,154943,0
+FOR.US,D,20130325,000000,22.36,22.45,21.5,21.87,355952,0
+FOR.US,D,20130326,000000,22.07,22.51,22.03,22.45,288642,0
+FOR.US,D,20130327,000000,22.2,22.37,21.83,22.24,271046,0
+FOR.US,D,20130328,000000,22.33,22.33,21.81,21.86,279999,0
+FOR.US,D,20130401,000000,22.08,22.14,21.72,22.01,349386,0
+FOR.US,D,20130402,000000,22.12,22.39,21.51,21.58,158896,0
+FOR.US,D,20130403,000000,21.6,21.76,20.56,20.76,313857,0
+FOR.US,D,20130404,000000,20.82,20.97,20.48,20.97,376101,0
+FOR.US,D,20130405,000000,20.46,21.22,20.43,21.22,371621,0
+FOR.US,D,20130408,000000,21.25,21.92,20.95,21.9,425855,0
+FOR.US,D,20130409,000000,22.01,22.38,21.83,21.96,296628,0
+FOR.US,D,20130410,000000,22.02,22.5,21.74,22.37,330664,0
+FOR.US,D,20130411,000000,22.41,23.34,22.41,23.27,526889,0
+FOR.US,D,20130412,000000,23.09,23.33,22.43,22.96,211549,0
+FOR.US,D,20130415,000000,22.8,22.93,21.08,21.1,414481,0
+FOR.US,D,20130416,000000,21.29,21.74,21.27,21.54,373388,0
+FOR.US,D,20130417,000000,21.26,21.3,20.05,20.63,398949,0
+FOR.US,D,20130418,000000,20.82,20.99,20.21,20.33,263436,0
+FOR.US,D,20130419,000000,20.43,21,20.37,20.95,719396,0
+FOR.US,D,20130422,000000,20.99,21.02,20.22,20.71,396173,0
+FOR.US,D,20130423,000000,20.92,21.24,20.64,21.16,222187,0
+FOR.US,D,20130424,000000,21.25,21.54,20.71,21.53,244885,0
+FOR.US,D,20130425,000000,21.54,21.85,21.33,21.59,257378,0
+FOR.US,D,20130426,000000,21.46,21.69,21.3,21.56,184074,0
+FOR.US,D,20130429,000000,21.74,21.92,21.42,21.62,310436,0
+FOR.US,D,20130430,000000,21.54,21.69,21.18,21.54,128231,0
+FOR.US,D,20130501,000000,21.38,21.52,20.95,20.99,403901,0
+FOR.US,D,20130502,000000,21.1,21.9,20.76,21.64,164873,0
+FOR.US,D,20130503,000000,22.05,22.57,22.03,22.13,227528,0
+FOR.US,D,20130506,000000,22.08,22.71,22,22.62,326103,0
+FOR.US,D,20130507,000000,22.67,23.01,22.65,22.73,161169,0
+FOR.US,D,20130508,000000,23.19,24.52,23.01,24.08,723720,0
+FOR.US,D,20130509,000000,23.75,24.06,23.5,23.86,571182,0
+FOR.US,D,20130510,000000,23.98,24.55,23.82,24.12,352409,0
+FOR.US,D,20130513,000000,24.1,24.75,24.1,24.5,498397,0
+FOR.US,D,20130514,000000,24.56,25.12,24.53,24.68,562919,0
+FOR.US,D,20130515,000000,24.66,24.95,24.36,24.38,304553,0
+FOR.US,D,20130516,000000,24.35,24.37,23.69,23.94,321098,0
+FOR.US,D,20130517,000000,24.02,24.24,23.8,24,547307,0
+FOR.US,D,20130520,000000,24,24,23.69,23.87,124318,0
+FOR.US,D,20130521,000000,23.84,23.92,23.31,23.52,176778,0
+FOR.US,D,20130522,000000,23.61,23.61,22.47,23.01,429088,0
+FOR.US,D,20130523,000000,22.5,23.56,22.5,23.19,281553,0
+FOR.US,D,20130524,000000,23,23.31,22.74,23.3,175963,0
+FOR.US,D,20130528,000000,23.76,24.15,23.25,23.62,309232,0
+FOR.US,D,20130529,000000,23.35,23.42,22.86,22.94,330625,0
+FOR.US,D,20130530,000000,23.02,23.51,22.94,23.38,215125,0
+FOR.US,D,20130531,000000,23.23,23.48,23.06,23.07,133403,0
+FOR.US,D,20130603,000000,23.12,23.59,22.34,22.52,514694,0
+FOR.US,D,20130604,000000,22.51,22.75,22.22,22.35,292299,0
+FOR.US,D,20130605,000000,22.24,22.33,21.62,21.78,304593,0
+FOR.US,D,20130606,000000,21.78,21.95,21.44,21.88,247983,0
+FOR.US,D,20130607,000000,21.96,22.33,21.65,21.93,251515,0
+FOR.US,D,20130610,000000,22.01,22.08,21.63,22.08,184418,0
+FOR.US,D,20130611,000000,21.73,21.92,21.35,21.46,157396,0
+FOR.US,D,20130612,000000,21.7,21.7,21.05,21.09,120452,0
+FOR.US,D,20130613,000000,21.01,21.85,20.87,21.75,200102,0
+FOR.US,D,20130614,000000,21.72,21.9,21.36,21.39,140101,0
+FOR.US,D,20130617,000000,21.67,22.35,21.65,21.97,280047,0
+FOR.US,D,20130618,000000,22.01,22.21,21.9,22.15,378086,0
+FOR.US,D,20130619,000000,22.08,22.12,21.18,21.18,170480,0
+FOR.US,D,20130620,000000,20.84,21.01,19.7,20.05,748396,0
+FOR.US,D,20130621,000000,20.19,20.26,19.41,20.03,360609,0
+FOR.US,D,20130624,000000,19.66,19.69,19.1,19.44,409108,0
+FOR.US,D,20130625,000000,19.73,20.17,19.53,20.17,206246,0
+FOR.US,D,20130626,000000,20.44,20.62,19.91,19.92,220243,0
+FOR.US,D,20130627,000000,20.11,20.26,19.88,20.21,275902,0
+FOR.US,D,20130628,000000,20.13,20.3,19.97,20.06,434818,0
+FOR.US,D,20130701,000000,20.25,20.99,20.18,20.66,303404,0
+FOR.US,D,20130702,000000,20.66,21.01,20.49,20.85,471362,0
+FOR.US,D,20130703,000000,20.7,20.78,20.59,20.77,70683,0
+FOR.US,D,20130705,000000,21.24,21.24,20.15,20.39,148498,0
+FOR.US,D,20130708,000000,20.54,20.85,20.5,20.65,168274,0
+FOR.US,D,20130709,000000,20.81,21.16,20.66,21.08,274149,0
+FOR.US,D,20130710,000000,21.05,21.5,21.05,21.43,124063,0
+FOR.US,D,20130711,000000,21.82,22.06,21.71,21.92,171280,0
+FOR.US,D,20130712,000000,21.91,22.31,21.83,22.06,113975,0
+FOR.US,D,20130715,000000,22.15,22.29,21.83,21.95,200853,0
+FOR.US,D,20130716,000000,22.03,22.1,21.83,21.91,212359,0
+FOR.US,D,20130717,000000,22.07,22.39,21.84,22.3,162233,0
+FOR.US,D,20130718,000000,22.41,22.89,22.41,22.57,108189,0
+FOR.US,D,20130719,000000,22.5,22.56,22.12,22.24,83729,0
+FOR.US,D,20130722,000000,22.25,22.5,22.11,22.5,109932,0
+FOR.US,D,20130723,000000,22.55,22.6,22.37,22.52,119838,0
+FOR.US,D,20130724,000000,22.62,22.62,21.95,22.17,93536,0
+FOR.US,D,20130725,000000,21.97,23.52,21.72,21.84,233823,0
+FOR.US,D,20130726,000000,21.71,21.95,21.67,21.74,146559,0
+FOR.US,D,20130729,000000,21.6,21.88,21.48,21.53,289647,0
+FOR.US,D,20130730,000000,21.69,22.02,21,21.29,192909,0
+FOR.US,D,20130731,000000,21.34,22,21.2,21.61,150455,0
+FOR.US,D,20130801,000000,21.93,22.3,20.51,21.9,139989,0
+FOR.US,D,20130802,000000,21.88,22.14,21.67,22.03,148805,0
+FOR.US,D,20130805,000000,22.05,22.22,21.63,22,189922,0
+FOR.US,D,20130806,000000,21.83,21.96,21.52,21.66,156790,0
+FOR.US,D,20130807,000000,21.77,21.96,20.6,20.82,224598,0
+FOR.US,D,20130808,000000,20.99,21.08,20.39,20.59,141400,0
+FOR.US,D,20130809,000000,20.5,20.78,20.4,20.54,326460,0
+FOR.US,D,20130812,000000,20.38,20.6,20.32,20.55,171936,0
+FOR.US,D,20130813,000000,20.6,20.6,20.08,20.16,96176,0
+FOR.US,D,20130814,000000,20.11,20.3,20.01,20.23,118554,0
+FOR.US,D,20130815,000000,19.87,20.05,19.61,19.87,185488,0
+FOR.US,D,20130816,000000,19.74,19.94,19.56,19.68,162296,0
+FOR.US,D,20130819,000000,19.63,19.74,19.51,19.51,281354,0
+FOR.US,D,20130820,000000,19.6,20.08,19.52,19.98,128266,0
+FOR.US,D,20130821,000000,19.86,20.09,19.57,19.85,191282,0
+FOR.US,D,20130822,000000,19.88,20.42,19.81,20.35,216756,0
+FOR.US,D,20130823,000000,20.39,20.39,20.06,20.29,225526,0
+FOR.US,D,20130826,000000,20.15,20.9,20.15,20.73,178263,0
+FOR.US,D,20130827,000000,20.45,20.66,20.03,20.05,119284,0
+FOR.US,D,20130828,000000,20.02,20.05,19.87,19.98,174095,0
+FOR.US,D,20130829,000000,20,20.55,19.93,20.55,170488,0
+FOR.US,D,20130830,000000,20.41,20.7,19.95,19.96,284540,0
+FOR.US,D,20130903,000000,20.36,20.66,20.14,20.46,313590,0
+FOR.US,D,20130904,000000,20.45,20.58,20.06,20.08,104707,0
+FOR.US,D,20130905,000000,20.15,20.4,19.93,20.16,375556,0
+FOR.US,D,20130906,000000,20.35,20.35,19.69,20.12,144489,0
+FOR.US,D,20130909,000000,20.19,21.07,20.12,21.05,181596,0
+FOR.US,D,20130910,000000,21.16,21.25,21.02,21.16,102393,0
+FOR.US,D,20130911,000000,21.01,21.41,21.01,21.24,120592,0
+FOR.US,D,20130912,000000,21.2,21.33,21.06,21.1,102590,0
+FOR.US,D,20130913,000000,21.2,21.43,21.05,21.18,52000,0
+FOR.US,D,20130916,000000,21.53,21.84,21.22,21.48,182941,0
+FOR.US,D,20130917,000000,21.48,21.74,21.23,21.73,89830,0
+FOR.US,D,20130918,000000,21.71,22.04,21.53,22.04,179086,0
+FOR.US,D,20130919,000000,22.1,22.23,21.83,21.98,119909,0
+FOR.US,D,20130920,000000,22.11,22.26,21.16,21.25,322569,0
+FOR.US,D,20130923,000000,21.21,21.31,20.8,20.98,154846,0
+FOR.US,D,20130924,000000,21.03,21.45,20.87,21.01,113067,0
+FOR.US,D,20130925,000000,21.02,21.93,20.89,21.91,294600,0
+FOR.US,D,20130926,000000,21.93,22.06,21.8,22.05,345168,0
+FOR.US,D,20130927,000000,21.83,22.1,21.69,21.81,134574,0
+FOR.US,D,20130930,000000,21.21,21.96,21.21,21.53,135057,0
+FOR.US,D,20131001,000000,21.46,22.13,21.46,22.13,126302,0
+FOR.US,D,20131002,000000,21.89,22.09,21.77,21.87,100758,0
+FOR.US,D,20131003,000000,21.83,21.83,21.07,21.29,135750,0
+FOR.US,D,20131004,000000,21.27,21.27,20.88,20.98,369825,0
+FOR.US,D,20131007,000000,20.85,21.5,20.8,21.12,135884,0
+FOR.US,D,20131008,000000,21.19,21.25,20.85,20.91,177851,0
+FOR.US,D,20131009,000000,20.96,21.05,20.64,20.8,180911,0
+FOR.US,D,20131010,000000,21.19,21.78,21.17,21.76,80435,0
+FOR.US,D,20131011,000000,21.89,22.48,21.59,22.32,114678,0
+FOR.US,D,20131014,000000,22.06,22.54,22.06,22.53,109209,0
+FOR.US,D,20131015,000000,22.39,22.63,22.08,22.23,129012,0
+FOR.US,D,20131016,000000,22.4,22.4,21.74,22.25,173858,0
+FOR.US,D,20131017,000000,22.11,23.22,22.11,23.21,155141,0
+FOR.US,D,20131018,000000,23.4,23.53,23.08,23.3,219930,0
+FOR.US,D,20131021,000000,23.29,23.47,23.01,23.28,152692,0
+FOR.US,D,20131022,000000,23.41,23.67,23.11,23.54,272927,0
+FOR.US,D,20131023,000000,23.36,23.7,23.24,23.59,193157,0
+FOR.US,D,20131024,000000,23.61,23.93,23.42,23.47,143321,0
+FOR.US,D,20131025,000000,23.7,23.84,22.92,23.17,170395,0
+FOR.US,D,20131028,000000,23.23,23.41,22.91,23.15,251366,0
+FOR.US,D,20131029,000000,23.22,23.38,23.08,23.18,98438,0
+FOR.US,D,20131030,000000,23.22,23.22,22.25,22.56,104156,0
+FOR.US,D,20131031,000000,22.45,22.62,22.13,22.33,111900,0
+FOR.US,D,20131101,000000,22.1,22.29,21.36,21.6,359788,0
+FOR.US,D,20131104,000000,21.73,22.09,21.6,21.92,195575,0
+FOR.US,D,20131105,000000,21.85,22.02,21.6,21.93,85984,0
+FOR.US,D,20131106,000000,24.03,24.03,21.66,21.68,222171,0
+FOR.US,D,20131107,000000,21.9,21.96,20.4,20.54,522095,0
+FOR.US,D,20131108,000000,20.46,20.81,20.1,20.67,130829,0
+FOR.US,D,20131111,000000,20.62,20.65,20.31,20.54,215600,0
+FOR.US,D,20131112,000000,20.37,20.78,20.24,20.77,260295,0
+FOR.US,D,20131113,000000,20.56,20.88,20.42,20.85,86310,0
+FOR.US,D,20131114,000000,20.82,21.08,20.58,20.91,65877,0
+FOR.US,D,20131115,000000,20.88,20.99,20.68,20.98,75471,0
+FOR.US,D,20131118,000000,21.04,21.11,20.6,20.78,100901,0
+FOR.US,D,20131119,000000,20.73,20.78,20.16,20.24,135227,0
+FOR.US,D,20131120,000000,20.39,20.5,19.77,20.09,198402,0
+FOR.US,D,20131121,000000,19.82,19.82,18.41,19.09,1881541,0
+FOR.US,D,20131122,000000,19.04,19.85,18.98,19.63,1313259,0
+FOR.US,D,20131125,000000,19.71,19.82,19.05,19.12,299748,0
+FOR.US,D,20131126,000000,19.06,19.57,19.06,19.28,699391,0
+FOR.US,D,20131127,000000,19.33,19.42,18.96,19.23,253331,0
+FOR.US,D,20131129,000000,19.39,19.57,19.24,19.36,94530,0
+FOR.US,D,20131202,000000,19.29,19.54,19.16,19.42,483297,0
+FOR.US,D,20131203,000000,19.33,19.45,18.7,18.84,299120,0
+FOR.US,D,20131204,000000,18.75,19.14,18.44,18.6,145767,0
+FOR.US,D,20131205,000000,18.57,19.12,18.44,18.8,292680,0
+FOR.US,D,20131206,000000,19.04,19.08,18.78,18.95,279540,0
+FOR.US,D,20131209,000000,19.02,19.11,18.68,18.76,299736,0
+FOR.US,D,20131210,000000,18.74,18.88,18.42,18.42,134989,0
+FOR.US,D,20131211,000000,18.78,18.79,18.16,18.71,389107,0
+FOR.US,D,20131212,000000,18.82,19.79,18.76,19.27,715248,0
+FOR.US,D,20131213,000000,19.28,19.41,18.96,19,305242,0
+FOR.US,D,20131216,000000,19.13,19.39,19.01,19.37,440600,0
+FOR.US,D,20131217,000000,19.36,19.39,19.03,19.21,189156,0
+FOR.US,D,20131218,000000,19.2,19.73,19.14,19.44,408372,0
+FOR.US,D,20131219,000000,20.22,20.65,19.98,20.36,525945,0
+FOR.US,D,20131220,000000,20.6,20.82,20.31,20.78,711438,0
+FOR.US,D,20131223,000000,20.94,21.2,20.71,20.95,397854,0
+FOR.US,D,20131224,000000,21.05,21.2,20.59,20.9,294717,0
+FOR.US,D,20131226,000000,20.97,21.42,20.81,20.84,157027,0
+FOR.US,D,20131227,000000,20.94,21.15,20.49,20.96,153094,0
+FOR.US,D,20131230,000000,20.95,21.7,20.95,21.36,214344,0
+FOR.US,D,20131231,000000,21.47,21.55,21.18,21.27,139965,0
+FOR.US,D,20140102,000000,21.14,21.18,20.72,21.09,147323,0
+FOR.US,D,20140103,000000,21.08,21.26,20.99,21.1,149527,0
+FOR.US,D,20140106,000000,21.16,21.4,21.01,21.3,205883,0
+FOR.US,D,20140107,000000,21.33,21.5,21.04,21.26,168142,0
+FOR.US,D,20140108,000000,21.19,21.21,20.7,20.85,190825,0
+FOR.US,D,20140109,000000,20.94,20.98,20.41,20.69,102725,0
+FOR.US,D,20140110,000000,20.75,21.29,20.68,20.78,143121,0
+FOR.US,D,20140113,000000,20.67,20.82,20.18,20.26,367128,0
+FOR.US,D,20140114,000000,20.34,20.72,20.27,20.7,287943,0
+FOR.US,D,20140115,000000,20.75,21.12,20.71,20.91,349445,0
+FOR.US,D,20140116,000000,20.84,21.04,20.47,20.59,203394,0
+FOR.US,D,20140117,000000,20.5,20.54,20.25,20.3,153873,0
+FOR.US,D,20140121,000000,20.42,20.55,20.16,20.45,152895,0
+FOR.US,D,20140122,000000,20.45,21.14,20.41,21.06,242145,0
+FOR.US,D,20140123,000000,20.98,20.98,20.49,20.95,234187,0
+FOR.US,D,20140124,000000,20.73,20.77,20.33,20.58,293671,0
+FOR.US,D,20140127,000000,20.26,20.71,19.64,20.1,249235,0
+FOR.US,D,20140128,000000,20.07,20.51,20.07,20.47,165588,0
+FOR.US,D,20140129,000000,20.27,20.41,20.08,20.26,316092,0
+FOR.US,D,20140130,000000,20.43,20.62,20.25,20.27,96692,0
+FOR.US,D,20140131,000000,19.95,20.16,19.68,20,269958,0
+FOR.US,D,20140203,000000,20.21,20.22,18.9,18.99,218035,0
+FOR.US,D,20140204,000000,19.17,19.42,18.83,19.05,272292,0
+FOR.US,D,20140205,000000,19.17,19.19,18.52,18.67,323622,0
+FOR.US,D,20140206,000000,18.79,19.34,18.79,19.02,311714,0
+FOR.US,D,20140207,000000,19.14,19.28,18.93,19,100369,0
+FOR.US,D,20140210,000000,19,19.16,18.75,19.06,95606,0
+FOR.US,D,20140211,000000,19.03,19.19,18.76,18.96,116819,0
+FOR.US,D,20140212,000000,18.99,19.2,18.86,19.11,155738,0
+FOR.US,D,20140213,000000,18.98,19.29,18.83,18.97,303618,0
+FOR.US,D,20140214,000000,18.98,19.11,18.73,19.02,369529,0
+FOR.US,D,20140218,000000,19.03,19.23,19.02,19.08,329392,0
+FOR.US,D,20140219,000000,19,19.33,18.78,18.9,337325,0
+FOR.US,D,20140220,000000,18.96,19.35,18.85,18.95,258836,0
+FOR.US,D,20140221,000000,19.01,19.12,18.9,18.96,149153,0
+FOR.US,D,20140224,000000,18.93,19.25,18.9,19.02,297215,0
+FOR.US,D,20140225,000000,19.02,19.05,18.59,18.7,190186,0
+FOR.US,D,20140226,000000,18.7,18.94,18.51,18.59,176095,0
+FOR.US,D,20140227,000000,18.57,19.03,18.54,18.81,646930,0
+FOR.US,D,20140228,000000,18.85,18.99,18.63,18.86,191389,0
+FOR.US,D,20140303,000000,18.7,18.88,18.5,18.64,102914,0
+FOR.US,D,20140304,000000,18.91,19.47,18.83,19.38,399162,0
+FOR.US,D,20140305,000000,19.3,19.49,19.18,19.44,230743,0
+FOR.US,D,20140306,000000,19.52,19.58,19.39,19.53,144144,0
+FOR.US,D,20140307,000000,19.63,19.64,19.33,19.62,155865,0
+FOR.US,D,20140310,000000,19.61,19.61,19.23,19.52,190418,0
+FOR.US,D,20140311,000000,19.55,19.67,19.14,19.31,270304,0
+FOR.US,D,20140312,000000,19.2,19.25,18.55,18.8,178849,0
+FOR.US,D,20140313,000000,18.92,19.07,18.33,18.42,162232,0
+FOR.US,D,20140314,000000,18.34,18.66,18.34,18.63,116872,0
+FOR.US,D,20140317,000000,18.75,18.86,18.66,18.77,125438,0
+FOR.US,D,20140318,000000,18.79,18.87,18.74,18.86,226025,0
+FOR.US,D,20140319,000000,18.82,18.98,18.75,18.84,136777,0
+FOR.US,D,20140320,000000,18.8,18.9,18.64,18.69,178009,0
+FOR.US,D,20140321,000000,18.78,18.99,18.7,18.92,249055,0
+FOR.US,D,20140324,000000,19,19.35,18.82,19.31,384476,0
+FOR.US,D,20140325,000000,19.43,19.57,18.62,18.65,162214,0
+FOR.US,D,20140326,000000,18.74,18.75,17.76,17.8,342900,0
+FOR.US,D,20140327,000000,17.85,18.06,17.61,17.71,148033,0
+FOR.US,D,20140328,000000,17.78,18.15,17.62,17.67,170466,0
+FOR.US,D,20140331,000000,17.81,17.9,17.54,17.8,196878,0
+FOR.US,D,20140401,000000,17.88,18.41,17.73,18.37,193722,0
+FOR.US,D,20140402,000000,18.36,18.4,18.15,18.17,149071,0
+FOR.US,D,20140403,000000,18.15,18.18,17.85,17.97,166071,0
+FOR.US,D,20140404,000000,18.15,18.29,17.77,17.77,164042,0
+FOR.US,D,20140407,000000,17.65,17.73,17.42,17.67,251136,0
+FOR.US,D,20140408,000000,17.63,17.94,17.54,17.65,165010,0
+FOR.US,D,20140409,000000,17.8,17.8,17.39,17.5,278617,0
+FOR.US,D,20140410,000000,17.5,17.73,17.02,17.09,228151,0
+FOR.US,D,20140411,000000,16.95,17.19,16.77,16.87,255712,0
+FOR.US,D,20140414,000000,17.04,17.05,16.52,16.7,471974,0
+FOR.US,D,20140415,000000,16.81,16.96,16.62,16.72,396033,0
+FOR.US,D,20140416,000000,16.86,17.12,16.86,17.04,276043,0
+FOR.US,D,20140417,000000,17.04,17.63,17.04,17.6,143148,0
+FOR.US,D,20140421,000000,17.59,17.71,17.43,17.63,159263,0
+FOR.US,D,20140422,000000,17.62,18.14,17.55,18.1,190302,0
+FOR.US,D,20140423,000000,18.04,18.23,17.93,17.94,214609,0
+FOR.US,D,20140424,000000,18,18.02,17.73,17.92,189841,0
+FOR.US,D,20140425,000000,17.91,17.99,17.31,17.4,228430,0
+FOR.US,D,20140428,000000,17.44,17.68,17.21,17.41,128882,0
+FOR.US,D,20140429,000000,17.56,17.77,17.41,17.56,129826,0
+FOR.US,D,20140430,000000,17.52,17.52,16.82,17.05,389139,0
+FOR.US,D,20140501,000000,16.98,17.27,16.74,17.27,281527,0
+FOR.US,D,20140502,000000,17.35,17.88,17.35,17.69,141477,0
+FOR.US,D,20140505,000000,17.54,17.95,17.54,17.93,144009,0
+FOR.US,D,20140506,000000,17.8,17.8,17.28,17.32,222645,0
+FOR.US,D,20140507,000000,17.36,17.39,16.29,16.87,349326,0
+FOR.US,D,20140508,000000,16.84,17.26,16.56,17.2,351093,0
+FOR.US,D,20140509,000000,17.03,17.43,17.02,17.39,202219,0
+FOR.US,D,20140512,000000,17.51,17.92,17.44,17.75,236114,0
+FOR.US,D,20140513,000000,17.8,17.87,17.47,17.5,358626,0
+FOR.US,D,20140514,000000,17.47,17.57,17.3,17.39,280678,0
+FOR.US,D,20140515,000000,17.3,17.3,16.89,17.06,234166,0
+FOR.US,D,20140516,000000,17.02,17.15,16.87,17.12,179969,0
+FOR.US,D,20140519,000000,16.99,17.47,16.93,17.47,124278,0
+FOR.US,D,20140520,000000,17.37,17.37,16.89,16.99,231572,0
+FOR.US,D,20140521,000000,17.09,17.21,16.97,17.16,152710,0
+FOR.US,D,20140522,000000,17.28,17.39,17.09,17.36,149085,0
+FOR.US,D,20140523,000000,17.42,17.96,17.32,17.94,116673,0
+FOR.US,D,20140527,000000,18.1,18.3,17.65,18,197883,0
+FOR.US,D,20140528,000000,17.91,18.06,17.56,17.62,165707,0
+FOR.US,D,20140529,000000,17.71,17.73,17.25,17.4,150486,0
+FOR.US,D,20140530,000000,17.49,17.49,17.26,17.42,115379,0
+FOR.US,D,20140602,000000,17.41,17.58,17.03,17.1,155910,0
+FOR.US,D,20140603,000000,17.07,17.25,16.83,16.99,256227,0
+FOR.US,D,20140604,000000,16.97,17.09,16.9,16.98,137992,0
+FOR.US,D,20140605,000000,17.01,17.56,16.97,17.44,468290,0
+FOR.US,D,20140606,000000,17.58,18.12,17.57,18.11,205905,0
+FOR.US,D,20140609,000000,18.05,18.5,17.98,18.34,202813,0
+FOR.US,D,20140610,000000,18.21,18.26,18.03,18.25,180100,0
+FOR.US,D,20140611,000000,18.09,18.2,18.01,18.18,154663,0
+FOR.US,D,20140612,000000,18.13,18.26,17.95,18.14,270588,0
+FOR.US,D,20140613,000000,18.18,18.41,18.11,18.16,244368,0
+FOR.US,D,20140616,000000,18.22,18.49,18.05,18.45,177662,0
+FOR.US,D,20140617,000000,18.34,18.86,18.27,18.83,283485,0
+FOR.US,D,20140618,000000,18.81,18.86,18.64,18.83,128893,0
+FOR.US,D,20140619,000000,18.94,19.24,18.82,19.22,210139,0
+FOR.US,D,20140620,000000,19.26,19.26,18.7,18.86,461959,0
+FOR.US,D,20140623,000000,18.82,19.09,18.6,19.08,168511,0
+FOR.US,D,20140624,000000,18.98,19.21,18.87,19.02,254191,0
+FOR.US,D,20140625,000000,18.83,18.89,18.6,18.83,173851,0
+FOR.US,D,20140626,000000,18.84,18.84,18.62,18.73,151395,0
+FOR.US,D,20140627,000000,18.57,18.86,18.55,18.83,234050,0
+FOR.US,D,20140630,000000,18.85,19.2,18.68,19.09,167087,0
+FOR.US,D,20140701,000000,19.15,19.5,19.15,19.28,292209,0
+FOR.US,D,20140702,000000,19.21,19.32,19.05,19.27,223900,0
+FOR.US,D,20140703,000000,19.29,19.33,19.19,19.28,79749,0
+FOR.US,D,20140707,000000,19.14,19.3,18.63,18.67,177390,0
+FOR.US,D,20140708,000000,18.62,18.73,18.24,18.73,334152,0
+FOR.US,D,20140709,000000,18.82,19.15,18.79,19.15,216032,0
+FOR.US,D,20140710,000000,18.8,19.54,18.8,19.23,322819,0
+FOR.US,D,20140711,000000,19.2,19.21,18.95,19.06,137014,0
+FOR.US,D,20140714,000000,19.24,19.33,19.05,19.24,148663,0
+FOR.US,D,20140715,000000,19.29,19.31,19.04,19.15,177094,0
+FOR.US,D,20140716,000000,19.29,19.33,19.1,19.14,134289,0
+FOR.US,D,20140717,000000,19.11,19.3,18.9,18.95,159275,0
+FOR.US,D,20140718,000000,18.89,19.29,18.83,19.13,111463,0
+FOR.US,D,20140721,000000,19.06,19.26,18.95,19.04,139607,0
+FOR.US,D,20140722,000000,19.1,19.55,19.09,19.53,203915,0
+FOR.US,D,20140723,000000,19.53,19.66,19.29,19.56,134810,0
+FOR.US,D,20140724,000000,19.65,19.65,19.33,19.42,188061,0
+FOR.US,D,20140725,000000,19.27,19.56,19.21,19.37,205968,0
+FOR.US,D,20140728,000000,19.38,19.49,19.04,19.12,86973,0
+FOR.US,D,20140729,000000,19.22,19.22,19.08,19.14,86939,0
+FOR.US,D,20140730,000000,19.25,19.34,19.05,19.11,170671,0
+FOR.US,D,20140731,000000,18.88,19.14,18.48,18.7,191120,0
+FOR.US,D,20140801,000000,18.74,18.82,18.19,18.29,245004,0
+FOR.US,D,20140804,000000,18.33,18.76,18.26,18.74,181735,0
+FOR.US,D,20140805,000000,18.62,18.85,18.34,18.7,181158,0
+FOR.US,D,20140806,000000,18.6,20.13,18.6,19.98,439797,0
+FOR.US,D,20140807,000000,20.1,20.28,19.78,20.02,186908,0
+FOR.US,D,20140808,000000,20,20.33,19.94,20.01,232220,0
+FOR.US,D,20140811,000000,20.16,20.19,19.94,20.02,208602,0
+FOR.US,D,20140812,000000,20,20.32,19.92,20.03,156206,0
+FOR.US,D,20140813,000000,20.06,20.17,19.81,19.82,99638,0
+FOR.US,D,20140814,000000,19.78,19.8,19.5,19.59,203151,0
+FOR.US,D,20140815,000000,19.78,19.95,19.27,19.65,245827,0
+FOR.US,D,20140818,000000,19.78,20.01,19.74,20.01,93048,0
+FOR.US,D,20140819,000000,20,20.19,19.87,19.98,127715,0
+FOR.US,D,20140820,000000,19.93,19.93,19.5,19.59,99091,0
+FOR.US,D,20140821,000000,19.58,19.58,19.23,19.38,362115,0
+FOR.US,D,20140822,000000,19.4,19.79,19.37,19.57,147270,0
+FOR.US,D,20140825,000000,19.7,19.8,19.36,19.48,83906,0
+FOR.US,D,20140826,000000,19.59,20.12,19.59,20.08,154846,0
+FOR.US,D,20140827,000000,20.16,20.16,19.91,20.1,81587,0
+FOR.US,D,20140828,000000,19.99,20,19.82,19.84,54865,0
+FOR.US,D,20140829,000000,19.84,20.04,19.61,20,65431,0
+FOR.US,D,20140902,000000,19.98,20.13,19.81,20.09,67226,0
+FOR.US,D,20140903,000000,20.2,20.2,19.86,19.89,111093,0
+FOR.US,D,20140904,000000,19.99,20.08,19.69,19.73,75987,0
+FOR.US,D,20140905,000000,19.63,19.78,19.46,19.66,82486,0
+FOR.US,D,20140908,000000,19.59,19.71,19.39,19.52,89017,0
+FOR.US,D,20140909,000000,19.44,19.52,19.05,19.21,88711,0
+FOR.US,D,20140910,000000,19.22,19.22,18.76,18.81,170679,0
+FOR.US,D,20140911,000000,18.75,19.01,18.75,18.91,135884,0
+FOR.US,D,20140912,000000,18.95,19.01,18.2,18.46,109308,0
+FOR.US,D,20140915,000000,18.43,18.53,18.14,18.38,96117,0
+FOR.US,D,20140916,000000,18.38,18.68,18.3,18.54,103822,0
+FOR.US,D,20140917,000000,18.58,18.92,18.53,18.77,99316,0
+FOR.US,D,20140918,000000,18.86,18.98,18.62,18.88,285424,0
+FOR.US,D,20140919,000000,18.91,19.04,18.22,18.31,260958,0
+FOR.US,D,20140922,000000,18.21,18.21,17.85,18.12,129865,0
+FOR.US,D,20140923,000000,18.08,18.18,17.71,17.74,117330,0
+FOR.US,D,20140924,000000,17.8,17.94,17.59,17.8,141508,0
+FOR.US,D,20140925,000000,17.75,17.96,17.65,17.74,134062,0
+FOR.US,D,20140926,000000,17.76,17.91,17.74,17.9,80961,0
+FOR.US,D,20140929,000000,17.76,17.85,17.62,17.82,102660,0
+FOR.US,D,20140930,000000,17.83,18.09,17.6,17.72,278098,0
+FOR.US,D,20141001,000000,17.72,17.78,17.4,17.43,171670,0
+FOR.US,D,20141002,000000,17.42,17.77,17.27,17.65,224168,0
+FOR.US,D,20141003,000000,17.76,17.86,17.49,17.58,324884,0
+FOR.US,D,20141006,000000,17.61,17.61,16.97,17.05,212440,0
+FOR.US,D,20141007,000000,16.9,17.21,16.9,16.94,155389,0
+FOR.US,D,20141008,000000,16.89,17.71,16.82,17.68,202792,0
+FOR.US,D,20141009,000000,17.67,17.67,16.95,16.96,293113,0
+FOR.US,D,20141010,000000,16.85,16.99,16.34,16.36,330770,0
+FOR.US,D,20141013,000000,16.38,16.7,16.16,16.22,235185,0
+FOR.US,D,20141014,000000,16.43,16.57,16.11,16.17,204259,0
+FOR.US,D,20141015,000000,15.99,16.11,15.49,15.94,574193,0
+FOR.US,D,20141016,000000,15.82,15.93,15.35,15.82,478776,0
+FOR.US,D,20141017,000000,16.05,16.25,15.89,16.03,375366,0
+FOR.US,D,20141020,000000,16,16.65,15.99,16.62,209756,0
+FOR.US,D,20141021,000000,16.65,17.13,16.65,17.11,149384,0
+FOR.US,D,20141022,000000,17,17.12,16.63,16.63,127257,0
+FOR.US,D,20141023,000000,16.84,17.34,16.59,17.15,250977,0
+FOR.US,D,20141024,000000,17.22,17.27,17,17.12,147381,0
+FOR.US,D,20141027,000000,16.98,17.1,16.69,17.01,565319,0
+FOR.US,D,20141028,000000,17.09,17.5,17,17.29,292554,0
+FOR.US,D,20141029,000000,17.31,17.44,17.04,17.29,153181,0
+FOR.US,D,20141030,000000,17.22,17.51,17.02,17.38,377910,0
+FOR.US,D,20141031,000000,17.8,17.8,17.35,17.45,213260,0
+FOR.US,D,20141103,000000,17.46,17.66,17.18,17.27,305981,0
+FOR.US,D,20141104,000000,17.21,17.24,16.61,16.69,299105,0
+FOR.US,D,20141105,000000,16.75,17.42,16.43,17.19,324425,0
+FOR.US,D,20141106,000000,17.09,17.25,16.4,16.78,264923,0
+FOR.US,D,20141107,000000,16.75,17.26,16.42,17.15,262082,0
+FOR.US,D,20141110,000000,17.16,17.42,17.12,17.31,326066,0
+FOR.US,D,20141111,000000,17.31,17.43,17.15,17.41,306945,0
+FOR.US,D,20141112,000000,17.34,17.61,17.22,17.45,401185,0
+FOR.US,D,20141113,000000,17.5,17.61,17.35,17.4,310675,0
+FOR.US,D,20141114,000000,17.46,17.46,17.16,17.19,305967,0
+FOR.US,D,20141117,000000,17.17,17.37,16.57,16.73,466484,0
+FOR.US,D,20141118,000000,16.8,17.07,16.8,16.98,211564,0
+FOR.US,D,20141119,000000,16.98,17.03,16.73,16.76,180379,0
+FOR.US,D,20141120,000000,16.7,17.09,16.66,17,231220,0
+FOR.US,D,20141121,000000,17.28,17.31,16.92,16.99,265710,0
+FOR.US,D,20141124,000000,17.03,17.13,16.89,16.9,408708,0
+FOR.US,D,20141125,000000,16.98,17.12,16.53,16.56,354682,0
+FOR.US,D,20141126,000000,16.55,16.87,16.55,16.59,337796,0
+FOR.US,D,20141128,000000,16.54,16.55,15.96,16,251687,0
+FOR.US,D,20141201,000000,15.97,16,15.1,15.12,441853,0
+FOR.US,D,20141202,000000,15.12,15.17,14.75,14.89,756433,0
+FOR.US,D,20141203,000000,14.91,15.23,14.89,14.97,425636,0
+FOR.US,D,20141204,000000,14.94,15.06,14.78,14.99,449529,0
+FOR.US,D,20141205,000000,14.98,15.15,14.84,14.89,146690,0
+FOR.US,D,20141208,000000,14.77,15.82,14.63,15.44,991007,0
+FOR.US,D,20141209,000000,15.32,15.82,15.24,15.82,384288,0
+FOR.US,D,20141210,000000,15.68,15.68,15.29,15.51,620197,0
+FOR.US,D,20141211,000000,15.6,15.82,15.55,15.7,494842,0
+FOR.US,D,20141212,000000,15.52,15.57,14.8,14.9,575251,0
+FOR.US,D,20141215,000000,15.03,15.04,14.35,14.44,562915,0
+FOR.US,D,20141216,000000,14.4,14.81,14.23,14.42,288905,0
+FOR.US,D,20141217,000000,14.5,14.76,14.49,14.62,313390,0
+FOR.US,D,20141218,000000,14.86,15.15,14.55,15.13,591642,0
+FOR.US,D,20141219,000000,15.18,15.74,14.95,15.72,878361,0
+FOR.US,D,20141222,000000,15.66,15.8,15.38,15.42,151115,0
+FOR.US,D,20141223,000000,15.47,15.97,15.35,15.89,251477,0
+FOR.US,D,20141224,000000,15.93,15.95,15.44,15.5,131184,0
+FOR.US,D,20141226,000000,15.59,15.77,15.47,15.56,113834,0
+FOR.US,D,20141229,000000,15.48,15.8,15.43,15.77,150249,0
+FOR.US,D,20141230,000000,15.76,15.76,15.47,15.6,132822,0
+FOR.US,D,20141231,000000,15.73,15.77,15.34,15.4,179671,0
+FOR.US,D,20150102,000000,15.43,15.56,15.18,15.52,100380,0
+FOR.US,D,20150105,000000,15.36,15.43,15.19,15.31,241132,0
+FOR.US,D,20150106,000000,15.3,15.38,14.62,14.72,298501,0
+FOR.US,D,20150107,000000,14.63,14.96,14.49,14.79,213964,0
+FOR.US,D,20150108,000000,14.94,15.23,14.8,15.18,356611,0
+FOR.US,D,20150109,000000,15.17,15.24,15.01,15.09,258928,0
+FOR.US,D,20150112,000000,15.03,15.03,14.49,14.61,294696,0
+FOR.US,D,20150113,000000,14.68,14.87,14.4,14.48,332709,0
+FOR.US,D,20150114,000000,14.41,14.55,14.21,14.51,215233,0
+FOR.US,D,20150115,000000,14.59,14.59,14.04,14.08,283842,0
+FOR.US,D,20150116,000000,14.03,14.33,14.03,14.24,203509,0
+FOR.US,D,20150120,000000,14.24,14.39,13.84,14.22,296006,0
+FOR.US,D,20150121,000000,13.83,14,13.4,13.51,509715,0
+FOR.US,D,20150122,000000,13.63,13.8,13.14,13.79,420215,0
+FOR.US,D,20150123,000000,13.81,13.95,13.46,13.77,271446,0
+FOR.US,D,20150126,000000,13.83,13.92,13.58,13.79,198904,0
+FOR.US,D,20150127,000000,13.6,14.19,13.57,14.15,236874,0
+FOR.US,D,20150128,000000,14.22,14.51,13.81,13.95,242535,0
+FOR.US,D,20150129,000000,14.05,14.05,13.51,13.88,486864,0
+FOR.US,D,20150130,000000,13.7,13.7,12.91,13.27,566343,0
+FOR.US,D,20150202,000000,13.36,13.73,13.22,13.71,354138,0
+FOR.US,D,20150203,000000,13.8,14.15,13.78,14.1,418782,0
+FOR.US,D,20150204,000000,13.98,14.09,13.69,13.73,228683,0
+FOR.US,D,20150205,000000,13.79,14.03,13.66,14.03,278378,0
+FOR.US,D,20150206,000000,14.04,14.35,14.03,14.16,426092,0
+FOR.US,D,20150209,000000,14.15,14.5,14.15,14.35,289307,0
+FOR.US,D,20150210,000000,14.44,14.61,13.78,14.08,214063,0
+FOR.US,D,20150211,000000,14.01,14.33,13.87,14.1,182867,0
+FOR.US,D,20150212,000000,14.22,14.51,14.13,14.4,400326,0
+FOR.US,D,20150213,000000,14.48,14.92,14.48,14.86,457954,0
+FOR.US,D,20150217,000000,14.83,15.01,14.72,14.78,213084,0
+FOR.US,D,20150218,000000,14.73,14.76,14.43,14.5,297453,0
+FOR.US,D,20150219,000000,14.41,14.5,14.26,14.35,201415,0
+FOR.US,D,20150220,000000,14.35,14.48,14.18,14.41,131016,0
+FOR.US,D,20150223,000000,14.35,14.37,14.14,14.29,104859,0
+FOR.US,D,20150224,000000,14.27,14.51,14.22,14.5,122481,0
+FOR.US,D,20150225,000000,14.53,14.75,14.47,14.67,127191,0
+FOR.US,D,20150226,000000,14.62,14.69,14.51,14.55,288068,0
+FOR.US,D,20150227,000000,14.56,14.6,14.38,14.38,236084,0
+FOR.US,D,20150302,000000,14.41,14.64,14.28,14.53,389600,0
+FOR.US,D,20150303,000000,14.51,14.6,14.4,14.5,194500,0
+FOR.US,D,20150304,000000,14.47,14.59,14.4,14.42,277500,0
+FOR.US,D,20150305,000000,14.95,15.68,14.72,15.58,1025000,0
+FOR.US,D,20150306,000000,15.37,15.7,15.24,15.62,320000,0
+FOR.US,D,20150309,000000,15.6,15.77,15.53,15.6,314200,0
+FOR.US,D,20150310,000000,15.41,15.46,15.12,15.16,266700,0
+FOR.US,D,20150311,000000,14.92,15.35,14.92,15.25,294100,0
+FOR.US,D,20150312,000000,15.24,15.63,15.24,15.54,270100,0
+FOR.US,D,20150313,000000,15.52,15.69,15.25,15.64,283100,0
+FOR.US,D,20150316,000000,16,16.15,15.75,15.91,284000,0
+FOR.US,D,20150317,000000,15.76,15.86,15.23,15.53,273100,0
+FOR.US,D,20150318,000000,15.48,15.77,15.35,15.77,227000,0
+FOR.US,D,20150319,000000,15.69,15.96,15.52,15.55,233400,0
+FOR.US,D,20150320,000000,15.66,15.82,15.45,15.76,560600,0
+FOR.US,D,20150323,000000,15.75,16.03,15.72,15.73,253500,0
+FOR.US,D,20150324,000000,15.69,16,15.64,15.89,256600,0
+FOR.US,D,20150325,000000,15.95,15.98,15.54,15.56,218100,0
+FOR.US,D,20150326,000000,15.6,15.73,15.43,15.47,126900,0
+FOR.US,D,20150327,000000,15.56,15.59,15.3,15.53,99900,0
+FOR.US,D,20150330,000000,15.61,15.97,15.59,15.89,185100,0
+FOR.US,D,20150331,000000,15.8,15.97,15.68,15.77,144569,0
+FOR.US,D,20150401,000000,15.72,15.87,15.57,15.78,144400,0
+FOR.US,D,20150402,000000,15.76,16.26,15.73,16.16,304100,0
+FOR.US,D,20150406,000000,16.07,16.25,15.9,16.18,133300,0
+FOR.US,D,20150407,000000,16.17,16.29,15.98,15.99,139022,0
+FOR.US,D,20150408,000000,16.01,16.01,15.82,15.92,209500,0
+FOR.US,D,20150409,000000,15.91,16,15.68,15.81,97225,0
+FOR.US,D,20150410,000000,15.89,16.08,15.81,15.95,67900,0
+FOR.US,D,20150413,000000,16,16.02,15.8,15.84,75100,0
+FOR.US,D,20150414,000000,15.76,16.05,15.76,15.94,273200,0
+FOR.US,D,20150415,000000,16.03,16.35,15.84,16.29,438924,0
+FOR.US,D,20150416,000000,16.21,16.29,15.96,16,291445,0
+FOR.US,D,20150417,000000,15.89,16.13,15.78,16,270100,0
+FOR.US,D,20150420,000000,16.06,16.15,15.98,16.03,269541,0
+FOR.US,D,20150421,000000,16.28,16.28,15.71,15.85,177797,0
+FOR.US,D,20150422,000000,15.83,15.99,15.65,15.88,129009,0
+FOR.US,D,20150423,000000,15.83,15.92,15.36,15.39,170600,0
+FOR.US,D,20150424,000000,15.4,15.52,15.26,15.3,126861,0
+FOR.US,D,20150427,000000,15.33,15.55,15.04,15.06,219000,0
+FOR.US,D,20150428,000000,15.09,15.38,15.01,15.14,141900,0
+FOR.US,D,20150429,000000,15.07,15.17,14.94,14.94,188400,0
+FOR.US,D,20150430,000000,14.87,14.89,14.64,14.76,202400,0
+FOR.US,D,20150501,000000,14.77,15.03,14.76,14.95,171300,0
+FOR.US,D,20150504,000000,14.89,15.19,14.8,14.83,91500,0
+FOR.US,D,20150505,000000,14.78,15.05,14.6,14.84,286700,0
+FOR.US,D,20150506,000000,14.5,14.81,13.6,14.08,615722,0
+FOR.US,D,20150507,000000,14.03,14.09,13.9,13.98,487454,0
+FOR.US,D,20150508,000000,14.1,14.21,13.98,14.1,324600,0
+FOR.US,D,20150511,000000,14.1,14.16,13.83,13.84,276700,0
+FOR.US,D,20150512,000000,13.8,13.82,13.55,13.66,207452,0
+FOR.US,D,20150513,000000,13.74,14.1,13.67,14.05,270100,0
+FOR.US,D,20150514,000000,14.13,14.57,14.08,14.53,417500,0
+FOR.US,D,20150515,000000,14.52,14.53,14.23,14.45,324646,0
+FOR.US,D,20150518,000000,14.4,14.62,14.14,14.16,238706,0
+FOR.US,D,20150519,000000,14.14,14.16,13.74,13.78,283868,0
+FOR.US,D,20150520,000000,13.82,14,13.69,13.83,139900,0
+FOR.US,D,20150521,000000,13.64,13.99,13.64,13.83,116800,0
+FOR.US,D,20150522,000000,13.79,13.89,13.68,13.72,147300,0
+FOR.US,D,20150526,000000,13.61,13.61,13.47,13.54,202849,0
+FOR.US,D,20150527,000000,13.55,13.56,13.43,13.48,237700,0
+FOR.US,D,20150528,000000,13.47,13.5,13.3,13.38,153190,0
+FOR.US,D,20150529,000000,13.36,13.52,13.14,13.35,181600,0
+FOR.US,D,20150601,000000,13.46,13.58,13.35,13.41,109425,0
+FOR.US,D,20150602,000000,13.32,13.6,13.31,13.44,138490,0
+FOR.US,D,20150603,000000,13.45,13.62,13.38,13.59,238200,0
+FOR.US,D,20150604,000000,13.48,13.7,13.22,13.24,355600,0
+FOR.US,D,20150605,000000,13.19,13.43,13.03,13.42,124300,0
+FOR.US,D,20150608,000000,13.37,13.45,13.29,13.34,79000,0
+FOR.US,D,20150609,000000,13.36,13.49,13.28,13.35,97156,0
+FOR.US,D,20150610,000000,13.46,13.75,13.45,13.65,213120,0
+FOR.US,D,20150611,000000,13.63,13.88,13.39,13.54,221983,0
+FOR.US,D,20150612,000000,13.49,13.54,13.36,13.53,174800,0
+FOR.US,D,20150615,000000,13.16,13.61,13.16,13.5,195300,0
+FOR.US,D,20150616,000000,13.46,13.54,13.26,13.45,136400,0
+FOR.US,D,20150617,000000,13.51,13.58,13.41,13.54,182600,0
+FOR.US,D,20150618,000000,13.6,13.77,13.34,13.65,128700,0
+FOR.US,D,20150619,000000,13.4,13.72,13.4,13.6,289900,0
+FOR.US,D,20150622,000000,13.79,14.12,13.58,14.05,304100,0
+FOR.US,D,20150623,000000,14.08,14.22,13.98,14.1,497603,0
+FOR.US,D,20150624,000000,14.1,14.17,13.79,13.82,218100,0
+FOR.US,D,20150625,000000,13.88,13.88,13.76,13.82,225900,0
+FOR.US,D,20150626,000000,13.85,14.01,13.68,13.95,554100,0
+FOR.US,D,20150629,000000,13.79,13.93,13.34,13.36,200100,0
+FOR.US,D,20150630,000000,13.49,13.59,13.13,13.16,245980,0
+FOR.US,D,20150701,000000,13.32,13.32,13.06,13.18,215300,0
+FOR.US,D,20150702,000000,13.23,13.45,13.13,13.27,282300,0
+FOR.US,D,20150706,000000,13.12,13.3,12.95,13.15,303700,0
+FOR.US,D,20150707,000000,13.18,13.18,12.84,13.13,297000,0
+FOR.US,D,20150708,000000,13.01,13.1,12.69,12.74,274500,0
+FOR.US,D,20150709,000000,12.91,12.91,12.64,12.67,316500,0
+FOR.US,D,20150710,000000,12.8,12.89,12.69,12.79,275900,0
+FOR.US,D,20150713,000000,12.85,13.19,12.79,13.06,231400,0
+FOR.US,D,20150714,000000,13.04,13.2,12.87,13.1,144774,0
+FOR.US,D,20150715,000000,13.14,13.14,12.9,12.96,164734,0
+FOR.US,D,20150716,000000,13.07,13.3,13.04,13.28,271500,0
+FOR.US,D,20150717,000000,13.27,13.36,13.09,13.33,152100,0
+FOR.US,D,20150720,000000,13.39,13.39,13.09,13.21,206200,0
+FOR.US,D,20150721,000000,13.2,13.46,13.05,13.11,122500,0
+FOR.US,D,20150722,000000,13.03,13.32,13.02,13.32,434700,0
+FOR.US,D,20150723,000000,13.35,13.37,12.88,13.02,115300,0
+FOR.US,D,20150724,000000,13,13.15,12.88,13,241600,0
+FOR.US,D,20150727,000000,12.87,13.05,12.85,13,109600,0
+FOR.US,D,20150728,000000,13.1,13.1,12.81,12.91,164200,0
+FOR.US,D,20150729,000000,12.94,12.94,12.39,12.6,361800,0
+FOR.US,D,20150730,000000,12.49,12.62,12.39,12.5,291100,0
+FOR.US,D,20150731,000000,12.52,12.81,12.4,12.8,281700,0
+FOR.US,D,20150803,000000,12.8,12.8,12.39,12.54,206663,0
+FOR.US,D,20150804,000000,12.55,12.79,12.48,12.54,219400,0
+FOR.US,D,20150805,000000,13.09,13.49,12.86,13.07,375600,0
+FOR.US,D,20150806,000000,13.06,13.06,12.75,12.92,370628,0
+FOR.US,D,20150807,000000,12.75,12.89,12.65,12.72,264400,0
+FOR.US,D,20150810,000000,12.8,13.13,12.79,13.11,158600,0
+FOR.US,D,20150811,000000,12.94,13.33,12.94,13.24,127814,0
+FOR.US,D,20150812,000000,13.09,13.53,13.04,13.5,176300,0
+FOR.US,D,20150813,000000,13.48,13.69,13.19,13.21,157100,0
+FOR.US,D,20150814,000000,13.22,13.37,13.12,13.26,145900,0
+FOR.US,D,20150817,000000,13.14,13.28,12.96,13.1,134500,0
+FOR.US,D,20150818,000000,13.06,13.15,12.94,13.12,148400,0
+FOR.US,D,20150819,000000,13.03,13.08,12.75,12.88,209800,0
+FOR.US,D,20150820,000000,12.77,12.97,12.58,12.65,175600,0
+FOR.US,D,20150821,000000,12.24,12.73,12.09,12.47,241200,0
+FOR.US,D,20150824,000000,11.83,12.18,11.45,12.01,434653,0
+FOR.US,D,20150825,000000,12.23,12.32,11.9,11.98,405800,0
+FOR.US,D,20150826,000000,12.23,12.23,11.95,12.12,138500,0
+FOR.US,D,20150827,000000,12.23,12.88,12.16,12.58,172200,0
+FOR.US,D,20150828,000000,12.55,13,12.55,12.81,241000,0
+FOR.US,D,20150831,000000,12.72,12.97,12.72,12.93,233300,0
+FOR.US,D,20150901,000000,12.59,12.87,12.38,12.45,203700,0
+FOR.US,D,20150902,000000,12.55,12.59,12.2,12.45,266900,0
+FOR.US,D,20150903,000000,12.51,12.85,12.46,12.48,120100,0
+FOR.US,D,20150904,000000,12.3,12.46,12.16,12.22,77300,0
+FOR.US,D,20150908,000000,12.35,12.61,12.02,12.46,243000,0
+FOR.US,D,20150909,000000,12.56,12.69,12.48,12.5,212800,0
+FOR.US,D,20150910,000000,12.46,12.6,12.35,12.37,82376,0
+FOR.US,D,20150911,000000,12.28,12.48,12.21,12.43,81000,0
+FOR.US,D,20150914,000000,12.46,12.7,12.23,12.3,80100,0
+FOR.US,D,20150915,000000,12.31,12.64,12.29,12.59,137300,0
+FOR.US,D,20150916,000000,12.94,13.07,12.72,12.89,251200,0
+FOR.US,D,20150917,000000,12.81,13.21,12.81,13.02,137760,0
+FOR.US,D,20150918,000000,12.81,13.08,12.54,12.63,331400,0
+FOR.US,D,20150921,000000,12.75,13.26,12.63,13.24,1000400,0
+FOR.US,D,20150922,000000,13.16,13.35,13.07,13.24,396100,0
+FOR.US,D,20150923,000000,13.28,13.3,13.01,13.16,132339,0
+FOR.US,D,20150924,000000,13.04,13.23,13,13.16,109133,0
+FOR.US,D,20150925,000000,13.25,13.49,13.22,13.43,652400,0
+FOR.US,D,20150928,000000,13.42,13.84,13.36,13.67,317899,0
+FOR.US,D,20150929,000000,13.68,13.79,13.21,13.24,300000,0
+FOR.US,D,20150930,000000,13.28,13.34,13.1,13.15,218400,0
+FOR.US,D,20151001,000000,13.21,13.28,12.99,13.07,274300,0
+FOR.US,D,20151002,000000,12.95,13.3,12.57,13.28,373300,0
+FOR.US,D,20151005,000000,13.35,13.89,13.35,13.78,268687,0
+FOR.US,D,20151006,000000,13.78,14.08,13.73,13.74,291100,0
+FOR.US,D,20151007,000000,13.83,14.17,13.76,14.07,517800,0
+FOR.US,D,20151008,000000,14.06,14.51,14,14.48,221700,0
+FOR.US,D,20151009,000000,14.51,14.58,14.21,14.26,148700,0
+FOR.US,D,20151012,000000,14.26,14.33,14.06,14.2,149706,0
+FOR.US,D,20151013,000000,14.09,14.45,14.05,14.08,74100,0
+FOR.US,D,20151014,000000,14.06,14.35,14.06,14.16,115200,0
+FOR.US,D,20151015,000000,14.15,14.47,14.09,14.39,132300,0
+FOR.US,D,20151016,000000,14.46,14.46,14.12,14.3,136300,0
+FOR.US,D,20151019,000000,14.21,14.35,14.03,14.15,122997,0
+FOR.US,D,20151020,000000,14.15,14.52,14.1,14.41,205007,0
+FOR.US,D,20151021,000000,14.51,14.58,14.11,14.16,92600,0
+FOR.US,D,20151022,000000,14.2,14.57,14.12,14.39,116600,0
+FOR.US,D,20151023,000000,14.39,14.64,14.3,14.48,222000,0
+FOR.US,D,20151026,000000,14.5,14.59,14.24,14.3,133800,0
+FOR.US,D,20151027,000000,14.19,14.31,13.8,13.97,230200,0
+FOR.US,D,20151028,000000,14.05,14.67,14.05,14.59,170300,0
+FOR.US,D,20151029,000000,14.49,14.75,14.34,14.45,103700,0
+FOR.US,D,20151030,000000,14.42,14.42,14.09,14.15,332700,0
+FOR.US,D,20151102,000000,14.09,14.62,14.02,14.52,191679,0
+FOR.US,D,20151103,000000,14.69,14.87,14.5,14.59,241600,0
+FOR.US,D,20151104,000000,13.93,14.38,13.26,13.61,862158,0
+FOR.US,D,20151105,000000,13.65,13.79,13.6,13.74,326300,0
+FOR.US,D,20151106,000000,13.57,14.47,13.54,14.2,595400,0
+FOR.US,D,20151109,000000,14.16,14.16,13.31,13.32,314892,0
+FOR.US,D,20151110,000000,13.64,13.64,13.11,13.37,205300,0
+FOR.US,D,20151111,000000,13.37,13.53,13.3,13.44,168500,0
+FOR.US,D,20151112,000000,13.29,13.4,12.82,12.94,224800,0
+FOR.US,D,20151113,000000,12.9,13.12,12.76,12.8,173500,0
+FOR.US,D,20151116,000000,12.82,13.02,12.72,12.97,102200,0
+FOR.US,D,20151117,000000,12.94,13.22,12.78,13.11,155700,0
+FOR.US,D,20151118,000000,13.13,13.37,13.02,13.36,160500,0
+FOR.US,D,20151119,000000,13.3,13.48,13.03,13.2,111900,0
+FOR.US,D,20151120,000000,13.21,13.4,13.08,13.33,301200,0
+FOR.US,D,20151123,000000,13.34,13.54,13.28,13.54,185600,0
+FOR.US,D,20151124,000000,13.47,13.8,13.25,13.7,127300,0
+FOR.US,D,20151125,000000,13.68,13.95,13.61,13.82,296800,0
+FOR.US,D,20151127,000000,13.82,13.94,13.46,13.52,99800,0
+FOR.US,D,20151130,000000,13.62,13.66,13.45,13.59,230600,0
+FOR.US,D,20151201,000000,13.6,13.87,13.53,13.59,184811,0
+FOR.US,D,20151202,000000,13.49,13.7,13.32,13.5,176439,0
+FOR.US,D,20151203,000000,13.56,13.72,13.38,13.62,199274,0
+FOR.US,D,20151204,000000,13.55,13.59,13.39,13.53,305800,0
+FOR.US,D,20151207,000000,13.45,13.45,11.84,11.88,1574300,0
+FOR.US,D,20151208,000000,11.78,11.83,11.21,11.28,674721,0
+FOR.US,D,20151209,000000,11.3,11.67,11.23,11.5,539700,0
+FOR.US,D,20151210,000000,11.47,11.81,11.47,11.63,456500,0
+FOR.US,D,20151211,000000,11.38,11.56,10.98,11.02,365800,0
+FOR.US,D,20151214,000000,10.99,11.01,10.53,10.6,270032,0
+FOR.US,D,20151215,000000,10.69,10.96,10.64,10.78,337800,0
+FOR.US,D,20151216,000000,10.82,11.03,10.75,10.78,471700,0
+FOR.US,D,20151217,000000,10.83,10.88,10.64,10.78,431100,0
+FOR.US,D,20151218,000000,10.75,10.94,10.63,10.72,713000,0
+FOR.US,D,20151221,000000,10.75,10.81,10.52,10.58,314400,0
+FOR.US,D,20151222,000000,10.63,10.9,10.42,10.8,288985,0
+FOR.US,D,20151223,000000,10.86,11.25,10.84,11.23,196200,0
+FOR.US,D,20151224,000000,11.2,11.31,11.15,11.16,88850,0
+FOR.US,D,20151228,000000,11.07,11.29,11.06,11.17,272441,0
+FOR.US,D,20151229,000000,11.27,11.44,11.152,11.34,242526,0
+FOR.US,D,20151230,000000,11.28,11.4582,11.15,11.24,185456,0
+FOR.US,D,20151231,000000,11.2,11.2,10.89,10.94,213315,0
+FOR.US,D,20160104,000000,10.85,10.95,10.37,10.77,279582,0
+FOR.US,D,20160105,000000,10.76,10.879,10.5,10.74,118676,0
+FOR.US,D,20160106,000000,10.55,10.6,10.4,10.56,215016,0
+FOR.US,D,20160107,000000,10.34,10.37,9.85,9.97,390707,0
+FOR.US,D,20160108,000000,10.01,10.02,9.49,9.64,485282,0
+FOR.US,D,20160111,000000,9.8,9.82,9.17,9.3,307849,0
+FOR.US,D,20160112,000000,9.42,9.43,9.03,9.23,311008,0
+FOR.US,D,20160113,000000,9.32,9.51,8.86,8.91,322453,0
+FOR.US,D,20160114,000000,8.95,9.51,8.82,9.3,335711,0
+FOR.US,D,20160115,000000,9.01,9.06,8.6,8.75,307974,0
+FOR.US,D,20160119,000000,8.86,8.86,8.42,8.49,282500,0
+FOR.US,D,20160120,000000,8.33,8.54,7.95,8.48,423227,0
+FOR.US,D,20160121,000000,8.49,8.97,8.49,8.83,217875,0
+FOR.US,D,20160122,000000,9.07,9.31,8.9,9.18,251532,0
+FOR.US,D,20160125,000000,9.06,9.23,8.65,8.8,275899,0
+FOR.US,D,20160126,000000,8.87,9.17,8.76,9.07,453163,0
+FOR.US,D,20160127,000000,9.01,9.34,8.95,9.03,240803,0
+FOR.US,D,20160128,000000,9.23,9.35,9.05,9.13,199249,0
+FOR.US,D,20160129,000000,9.14,9.39,8.96,9.08,343504,0
+FOR.US,D,20160201,000000,8.98,9.14,8.79,9,365995,0
+FOR.US,D,20160202,000000,8.85,8.94,8.62,8.79,186258,0
+FOR.US,D,20160203,000000,8.91,9.09,8.62,8.85,157313,0
+FOR.US,D,20160204,000000,8.85,9.23,8.75,8.87,180707,0
+FOR.US,D,20160205,000000,8.77,8.925,8.63,8.68,374286,0
+FOR.US,D,20160208,000000,8.6,9.06,8.6,8.84,451493,0
+FOR.US,D,20160209,000000,8.78,8.91,8.39,8.6,317895,0
+FOR.US,D,20160210,000000,8.63,8.955,8.54,8.77,220356,0
+FOR.US,D,20160211,000000,8.6,8.63,8.27,8.4,304457,0
+FOR.US,D,20160212,000000,8.51,8.73,8.4,8.6,146756,0
+FOR.US,D,20160216,000000,8.74,8.92,8.55,8.89,156578,0
+FOR.US,D,20160217,000000,8.98,9.27,8.98,9.09,214238,0
+FOR.US,D,20160218,000000,9.14,9.16,8.89,9.09,108446,0
+FOR.US,D,20160219,000000,9.07,9.15,8.83,8.93,141594,0
+FOR.US,D,20160222,000000,9.09,9.29,9.03,9.17,144993,0
+FOR.US,D,20160223,000000,9.11,9.19,8.97,9,106996,0
+FOR.US,D,20160224,000000,8.93,9.22,8.72,9.22,133120,0
+FOR.US,D,20160225,000000,9.27,9.4,9.15,9.36,126026,0
+FOR.US,D,20160226,000000,9.45,9.75,9.37,9.44,85693,0
+FOR.US,D,20160229,000000,9.44,9.76,9.38,9.75,264716,0
+FOR.US,D,20160301,000000,9.75,10.085,9.57,10.05,320506,0
+FOR.US,D,20160302,000000,11.13,11.6,10.7,11.1,729850,0
+FOR.US,D,20160303,000000,10.93,11.15,10.6675,11.06,389321,0
+FOR.US,D,20160304,000000,11.06,11.47,10.99,11.15,318152,0
+FOR.US,D,20160307,000000,11.12,11.47,10.965,11.26,395056,0
+FOR.US,D,20160308,000000,11.2,11.2,10.77,10.86,216061,0
+FOR.US,D,20160309,000000,10.94,11.24,10.7,11.19,183963,0
+FOR.US,D,20160310,000000,11.26,11.43,10.9,10.93,238830,0
+FOR.US,D,20160311,000000,11.01,11.48,11.01,11.46,266739,0
+FOR.US,D,20160314,000000,11.51,11.69,11.35,11.61,235657,0
+FOR.US,D,20160315,000000,11.51,11.61,11.28,11.53,159794,0
+FOR.US,D,20160316,000000,11.49,11.73,11.43,11.65,212498,0
+FOR.US,D,20160317,000000,11.62,12.19,11.62,12.13,378496,0
+FOR.US,D,20160318,000000,12.19,12.27,12,12.2,337962,0
+FOR.US,D,20160321,000000,12.11,12.78,12.08,12.34,501581,0
+FOR.US,D,20160322,000000,12.24,12.4,12.14,12.34,173243,0
+FOR.US,D,20160323,000000,12.3,12.42,12.225,12.38,281281,0
+FOR.US,D,20160324,000000,12.27,12.31,12.01,12.26,304723,0
+FOR.US,D,20160328,000000,12.27,12.6,12.16,12.56,258626,0
+FOR.US,D,20160329,000000,12.5,12.82,12.195,12.72,226859,0
+FOR.US,D,20160330,000000,12.77,12.9,12.72,12.81,221919,0
+FOR.US,D,20160331,000000,12.85,13.1215,12.62,13.04,251681,0
+FOR.US,D,20160401,000000,12.89,13.17,12.75,13.12,124661,0
+FOR.US,D,20160404,000000,13.11,13.11,12.58,12.67,132389,0
+FOR.US,D,20160405,000000,12.66,12.82,12.5,12.59,166119,0
+FOR.US,D,20160406,000000,12.61,12.82,12.47,12.8,140154,0
+FOR.US,D,20160407,000000,12.69,12.88,12.56,12.67,112724,0
+FOR.US,D,20160408,000000,12.83,13.11,12.76,12.81,145051,0
+FOR.US,D,20160411,000000,12.91,13.23,12.81,12.83,176531,0
+FOR.US,D,20160412,000000,12.84,13.21,12.52,13.15,244700,0
+FOR.US,D,20160413,000000,13.27,13.46,13.1,13.46,160844,0
+FOR.US,D,20160414,000000,13.53,13.57,13.2701,13.36,111833,0
+FOR.US,D,20160415,000000,13.36,13.515,13.22,13.42,195627,0
+FOR.US,D,20160418,000000,13.37,13.55,13.26,13.51,209827,0
+FOR.US,D,20160419,000000,13.52,13.58,13.26,13.43,343364,0
+FOR.US,D,20160420,000000,13.47,13.71,13.42,13.55,99232,0
+FOR.US,D,20160421,000000,13.62,13.77,13.39,13.4,228015,0
+FOR.US,D,20160422,000000,13.45,13.69,13.45,13.6,191064,0
+FOR.US,D,20160425,000000,13.59,13.76,13.36,13.39,174938,0
+FOR.US,D,20160426,000000,13.51,13.73,13.3601,13.64,203223,0
+FOR.US,D,20160427,000000,13.7,13.98,13.7,13.74,155942,0
+FOR.US,D,20160428,000000,13.72,13.83,13.46,13.47,114796,0
+FOR.US,D,20160429,000000,13.45,13.83,13.3601,13.5,244846,0
+FOR.US,D,20160502,000000,13.5,13.551,13.35,13.45,156589,0
+FOR.US,D,20160503,000000,13.25,13.43,12.54,12.73,216418,0
+FOR.US,D,20160504,000000,12.63,12.83,12.44,12.51,241531,0
+FOR.US,D,20160505,000000,12.64,12.64,12.3801,12.46,224261,0
+FOR.US,D,20160506,000000,12.42,12.66,12.395,12.63,220692,0
+FOR.US,D,20160509,000000,12.63,12.9,12.45,12.5,290988,0
+FOR.US,D,20160510,000000,12.67,12.67,12.35,12.43,166081,0
+FOR.US,D,20160511,000000,12.23,12.23,11.47,11.76,608780,0
+FOR.US,D,20160512,000000,11.84,11.88,11.38,11.59,239976,0
+FOR.US,D,20160513,000000,11.5,12.04,11.48,11.78,218856,0
+FOR.US,D,20160516,000000,11.77,12,11.7,11.74,146070,0
+FOR.US,D,20160517,000000,11.67,11.8,11.37,11.43,194085,0
+FOR.US,D,20160518,000000,11.37,11.73,11.305,11.36,112082,0
+FOR.US,D,20160519,000000,11.28,11.42,11.1,11.23,104722,0
+FOR.US,D,20160520,000000,11.25,11.49,11.25,11.48,125017,0
+FOR.US,D,20160523,000000,11.4,11.84,11.36,11.83,237799,0
+FOR.US,D,20160524,000000,11.9,12.12,11.72,12.06,181008,0
+FOR.US,D,20160525,000000,12.16,12.38,12.13,12.27,92288,0
+FOR.US,D,20160526,000000,12.34,12.47,12.17,12.2,110493,0
+FOR.US,D,20160527,000000,12.23,12.5,12.22,12.46,118328,0
+FOR.US,D,20160531,000000,12.46,12.58,12,12.24,296134,0
+FOR.US,D,20160601,000000,12.18,12.68,12.1,12.64,172863,0
+FOR.US,D,20160602,000000,12.62,12.84,12.57,12.67,92878,0
+FOR.US,D,20160603,000000,12.72,12.915,12.62,12.7,145891,0
+FOR.US,D,20160606,000000,12.74,12.9799,12.63,12.89,190688,0
+FOR.US,D,20160607,000000,12.85,12.95,12.76,12.81,132725,0
+FOR.US,D,20160608,000000,12.88,12.98,12.83,12.94,186603,0
+FOR.US,D,20160609,000000,12.88,12.88,12.5,12.67,108388,0
+FOR.US,D,20160610,000000,12.51,12.59,12.22,12.35,123563,0
+FOR.US,D,20160613,000000,12.33,12.55,12.17,12.2,238178,0
+FOR.US,D,20160614,000000,12.22,12.3701,12.01,12.35,275970,0
+FOR.US,D,20160615,000000,12.34,12.73,12.34,12.6,168982,0
+FOR.US,D,20160616,000000,12.45,12.615,12.27,12.39,124185,0
+FOR.US,D,20160617,000000,12.42,12.53,12.25,12.33,249075,0
+FOR.US,D,20160620,000000,12.5,12.64,12.24,12.27,149588,0
+FOR.US,D,20160621,000000,12.21,12.455,12.04,12.11,103325,0
+FOR.US,D,20160622,000000,12.19,12.48,12.01,12.06,118137,0
+FOR.US,D,20160623,000000,12.25,12.37,12.1,12.34,233733,0
+FOR.US,D,20160624,000000,11.99,12.12,11.76,11.92,445363,0
+FOR.US,D,20160627,000000,11.87,11.87,11.22,11.24,204500,0
+FOR.US,D,20160628,000000,11.35,11.61,11.24,11.24,201775,0
+FOR.US,D,20160629,000000,11.48,11.59,11.34,11.52,288613,0
+FOR.US,D,20160630,000000,11.73,11.91,11.47,11.89,145846,0
+FOR.US,D,20160701,000000,11.89,12.06,11.8,11.91,81374,0
+FOR.US,D,20160705,000000,11.79,12.02,11.45,11.63,98888,0
+FOR.US,D,20160706,000000,11.51,11.78,11.4501,11.76,121458,0
+FOR.US,D,20160707,000000,11.8,11.96,11.71,11.81,101955,0
+FOR.US,D,20160708,000000,11.92,12.08,11.76,12.05,206294,0
+FOR.US,D,20160711,000000,12.12,12.19,12.01,12.02,184647,0
+FOR.US,D,20160712,000000,12.2,12.6,12.135,12.42,146537,0
+FOR.US,D,20160713,000000,12.5,12.53,12.26,12.35,180019,0
+FOR.US,D,20160714,000000,12.43,12.52,12.26,12.32,86476,0
+FOR.US,D,20160715,000000,12.43,12.43,12.25,12.38,174567,0
+FOR.US,D,20160718,000000,12.37,12.6,12.3,12.37,269185,0
+FOR.US,D,20160719,000000,12.39,12.43,12.23,12.32,86740,0
+FOR.US,D,20160720,000000,12.38,12.48,12.1968,12.37,82769,0
+FOR.US,D,20160721,000000,12.37,12.55,11.78,11.87,1448714,0
+FOR.US,D,20160722,000000,11.83,12.25,11.83,12.22,145552,0
+FOR.US,D,20160725,000000,12.14,12.255,11.99,12.14,146223,0
+FOR.US,D,20160726,000000,12.11,12.26,11.95,12.24,251285,0
+FOR.US,D,20160727,000000,12.2,12.39,12.1,12.25,121213,0
+FOR.US,D,20160728,000000,12.19,12.41,12.03,12.09,1242863,0
+FOR.US,D,20160729,000000,12.67,12.97,12.27,12.28,436276,0
+FOR.US,D,20160801,000000,12.23,12.265,11.85,11.85,192733,0
+FOR.US,D,20160802,000000,11.86,11.86,11.495,11.51,208642,0
+FOR.US,D,20160803,000000,11.47,11.8,11.45,11.78,232937,0
+FOR.US,D,20160804,000000,11.8,11.9,11.64,11.78,163135,0
+FOR.US,D,20160805,000000,11.91,12.16,11.81,12.09,221124,0
+FOR.US,D,20160808,000000,12.15,12.34,12.1,12.27,153137,0
+FOR.US,D,20160809,000000,12.31,12.34,12.08,12.16,102569,0
+FOR.US,D,20160810,000000,12.16,12.18,11.985,11.99,165422,0
+FOR.US,D,20160811,000000,12.04,12.1,11.94,12.05,166593,0
+FOR.US,D,20160812,000000,12.08,12.15,12,12.08,101739,0
+FOR.US,D,20160815,000000,12.1,12.35,12.1,12.28,433343,0
+FOR.US,D,20160816,000000,12.22,12.31,12.19,12.21,184023,0
+FOR.US,D,20160817,000000,12.15,12.25,12.01,12.09,104330,0
+FOR.US,D,20160818,000000,12.14,12.2799,12.13,12.25,114019,0
+FOR.US,D,20160819,000000,12.2,12.2599,12.03,12.12,112885,0
+FOR.US,D,20160822,000000,12.12,12.37,12,12.35,479210,0
+FOR.US,D,20160823,000000,12.4,12.91,12.37,12.8,876940,0
+FOR.US,D,20160824,000000,12.78,12.83,12.61,12.69,205874,0
+FOR.US,D,20160825,000000,12.61,12.83,12.5701,12.72,94380,0
+FOR.US,D,20160826,000000,12.68,12.79,12.34,12.39,136711,0
+FOR.US,D,20160829,000000,12.35,12.726,12.35,12.61,322995,0
+FOR.US,D,20160830,000000,12.55,12.6652,12.35,12.57,161748,0
+FOR.US,D,20160831,000000,12.61,12.62,12.38,12.55,345655,0
+FOR.US,D,20160901,000000,12.57,12.57,12.23,12.34,316910,0
+FOR.US,D,20160902,000000,12.45,12.58,12.38,12.5,86218,0
+FOR.US,D,20160906,000000,12.54,12.63,12.36,12.6,77029,0
+FOR.US,D,20160907,000000,12.7,12.75,12.5,12.6,114745,0
+FOR.US,D,20160908,000000,12.61,12.66,12.47,12.61,140516,0
+FOR.US,D,20160909,000000,12.45,12.46,11.84,11.85,215629,0
+FOR.US,D,20160912,000000,11.77,11.93,11.61,11.78,354238,0
+FOR.US,D,20160913,000000,11.71,11.745,11.53,11.55,262181,0
+FOR.US,D,20160914,000000,11.57,11.62,11.28,11.51,224285,0
+FOR.US,D,20160915,000000,11.54,11.56,11.34,11.51,178524,0
+FOR.US,D,20160916,000000,11.49,11.525,11.3,11.33,1207042,0
+FOR.US,D,20160919,000000,11.43,11.5899,11.35,11.42,354646,0
+FOR.US,D,20160920,000000,11.51,11.7,11.32,11.65,918459,0
+FOR.US,D,20160921,000000,11.72,11.81,11.5,11.55,197510,0
+FOR.US,D,20160922,000000,11.66,11.7795,11.62,11.67,139664,0
+FOR.US,D,20160923,000000,11.68,11.88,11.52,11.79,145276,0
+FOR.US,D,20160926,000000,11.72,11.77,11.695,11.71,121171,0
+FOR.US,D,20160927,000000,11.7,11.72,11.54,11.63,200991,0
+FOR.US,D,20160928,000000,11.62,11.83,11.5601,11.8,209043,0
+FOR.US,D,20160929,000000,11.8,11.84,11.7,11.71,183799,0
+FOR.US,D,20160930,000000,11.79,11.79,11.63,11.71,216793,0
+FOR.US,D,20161003,000000,11.54,11.75,11.52,11.54,440288,0
+FOR.US,D,20161004,000000,11.56,11.6,11.13,11.15,609909,0
+FOR.US,D,20161005,000000,11.23,11.45,11.15,11.35,203542,0
+FOR.US,D,20161006,000000,11.34,11.39,11.16,11.32,167277,0
+FOR.US,D,20161007,000000,11.33,11.335,11.09,11.16,132905,0
+FOR.US,D,20161010,000000,11.23,11.372,11.22,11.23,72163,0
+FOR.US,D,20161011,000000,11.17,11.26,11.13,11.23,174895,0
+FOR.US,D,20161012,000000,11.25,11.36,11.16,11.29,80470,0
+FOR.US,D,20161013,000000,11.2,11.26,11.15,11.2,137457,0
+FOR.US,D,20161014,000000,11.27,11.32,11.07,11.09,115420,0
+FOR.US,D,20161017,000000,11.11,11.25,11.055,11.17,131246,0
+FOR.US,D,20161018,000000,11.32,11.32,11.19,11.21,92315,0
+FOR.US,D,20161019,000000,11.22,11.2678,11.17,11.2,148919,0
+FOR.US,D,20161020,000000,11.2,11.54,11.18,11.51,574675,0
+FOR.US,D,20161021,000000,11.36,11.37,11.19,11.28,124326,0
+FOR.US,D,20161024,000000,11.37,11.47,11.2701,11.31,52962,0
+FOR.US,D,20161025,000000,11.34,11.34,11.06,11.15,72179,0
+FOR.US,D,20161026,000000,11.02,11.15,10.92,11.09,114516,0
+FOR.US,D,20161027,000000,11.12,11.25,11.02,11.03,166483,0
+FOR.US,D,20161028,000000,11.05,11.14,10.93,10.95,110485,0
+FOR.US,D,20161031,000000,10.95,11.1,10.95,11,139203,0
+FOR.US,D,20161101,000000,11,11.05,10.6,11,228526,0
+FOR.US,D,20161102,000000,11,11.095,10.725,10.75,487058,0
+FOR.US,D,20161103,000000,10.75,10.9,10.7,10.85,199061,0
+FOR.US,D,20161104,000000,10.9,11.1,10.85,11.05,338308,0
+FOR.US,D,20161107,000000,11.2,11.4,11.15,11.35,181550,0
+FOR.US,D,20161108,000000,11.25,11.35,10.925,11.1,172117,0
+FOR.US,D,20161109,000000,12.1,12.15,11.3,11.75,438207,0
+FOR.US,D,20161110,000000,11.85,12.45,11.85,12.4,482155,0
+FOR.US,D,20161111,000000,12.45,12.6,12.2,12.45,414422,0
+FOR.US,D,20161114,000000,12.6,12.6,12.35,12.5,400482,0
+FOR.US,D,20161115,000000,12.6,12.775,12.4,12.6,268171,0
+FOR.US,D,20161116,000000,12.55,12.55,12.25,12.3,367987,0
+FOR.US,D,20161117,000000,12.4,12.575,12.25,12.5,381524,0
+FOR.US,D,20161118,000000,12.55,12.85,12.5,12.8,309952,0
+FOR.US,D,20161121,000000,12.8,13.05,12.7,12.8,282799,0
+FOR.US,D,20161122,000000,12.9,12.925,12.725,12.85,367003,0
+FOR.US,D,20161123,000000,12.85,12.9,12.7,12.8,343503,0
+FOR.US,D,20161125,000000,12.75,12.95,12.75,12.9,72513,0
+FOR.US,D,20161128,000000,12.9,13.15,12.75,13.05,695885,0
+FOR.US,D,20161129,000000,13.05,13.55,13,13.3,3479795,0
+FOR.US,D,20161130,000000,13.45,13.5,13.4,13.4,459993,0
+FOR.US,D,20161201,000000,13.5,13.55,13.15,13.2,497358,0
+FOR.US,D,20161202,000000,13.2,13.45,13.005,13.4,476736,0
+FOR.US,D,20161205,000000,13.55,13.65,13.35,13.65,678421,0
+FOR.US,D,20161206,000000,13.55,13.8,13.35,13.5,467289,0
+FOR.US,D,20161207,000000,13.55,14.05,13.4,13.55,553759,0
+FOR.US,D,20161208,000000,13.6,13.7,13.5,13.6,740144,0
+FOR.US,D,20161209,000000,13.7,14,13.45,13.45,359154,0
+FOR.US,D,20161212,000000,13.45,13.6,13.35,13.4,284013,0
+FOR.US,D,20161213,000000,13.3,13.6,13.3,13.4,594346,0
+FOR.US,D,20161214,000000,13.35,13.45,13.2,13.35,315106,0
+FOR.US,D,20161215,000000,13.35,13.45,12.875,13.1,377257,0
+FOR.US,D,20161216,000000,13.2,13.25,13,13.15,602422,0
+FOR.US,D,20161219,000000,13.2,13.3,13.1,13.15,347824,0
+FOR.US,D,20161220,000000,13.25,13.25,12.95,13.15,453744,0
+FOR.US,D,20161221,000000,13.15,13.175,12.9,12.95,310154,0
+FOR.US,D,20161222,000000,12.95,13.0454,12.7,12.75,279128,0
+FOR.US,D,20161223,000000,12.85,13.325,12.8,13.15,345300,0
+FOR.US,D,20161227,000000,13.2,13.3,13.05,13.1,147907,0
+FOR.US,D,20161228,000000,13.15,13.2,13,13.1,245605,0
+FOR.US,D,20161229,000000,13.2,13.35,13.1,13.3,175086,0
+FOR.US,D,20161230,000000,13.4,13.45,13.15,13.3,229228,0
+FOR.US,D,20170103,000000,13.45,13.6,13.3,13.45,423064,0
+FOR.US,D,20170104,000000,13.45,13.75,13.45,13.7,517983,0
+FOR.US,D,20170105,000000,13.7,13.85,13.5,13.7,215236,0
+FOR.US,D,20170106,000000,13.75,13.75,13.1,13.2,271707,0
+FOR.US,D,20170109,000000,13.2,13.3,12.9,13,360913,0
+FOR.US,D,20170110,000000,13.1,13.45,13,13.25,356102,0
+FOR.US,D,20170111,000000,13.25,13.35,13.025,13.1,139971,0
+FOR.US,D,20170112,000000,13.1,13.1,12.85,13,171696,0
+FOR.US,D,20170113,000000,13,13,12.95,13,126771,0
+FOR.US,D,20170117,000000,13,13,12.775,12.9,243437,0
+FOR.US,D,20170118,000000,13,13,12.65,12.9,291870,0
+FOR.US,D,20170119,000000,12.85,12.85,12.5,12.6,176830,0
+FOR.US,D,20170120,000000,12.55,12.9,12.55,12.75,150214,0
+FOR.US,D,20170123,000000,12.75,12.9,12.7,12.9,169330,0
+FOR.US,D,20170124,000000,12.9,12.95,12.75,12.9,250186,0
+FOR.US,D,20170125,000000,12.9,13,12.85,13,227348,0
+FOR.US,D,20170126,000000,13.05,13.275,12.85,13.25,181436,0
+FOR.US,D,20170127,000000,13.25,13.25,12.9,13,129651,0
+FOR.US,D,20170130,000000,13,13.2,12.75,13.05,277274,0
+FOR.US,D,20170131,000000,13.05,13.25,12.95,13.05,125318,0
+FOR.US,D,20170201,000000,13.15,13.3,12.9,13,192367,0
+FOR.US,D,20170202,000000,13,13.05,12.775,12.95,154658,0
+FOR.US,D,20170203,000000,13.05,13.1,12.95,13,123543,0
+FOR.US,D,20170206,000000,13.05,13.1,12.9,13,224993,0
+FOR.US,D,20170207,000000,13.1,13.1,12.8,12.9,126353,0
+FOR.US,D,20170208,000000,12.85,12.9,12.3,12.5,289340,0
+FOR.US,D,20170209,000000,12.5,12.85,12.45,12.7,187580,0
+FOR.US,D,20170210,000000,12.8,13.05,12.8,13,141799,0
+FOR.US,D,20170213,000000,13,13.25,12.95,13.25,156016,0
+FOR.US,D,20170214,000000,13.15,13.25,12.95,12.95,206141,0
+FOR.US,D,20170215,000000,12.95,13.2,12.85,13.2,170648,0
+FOR.US,D,20170216,000000,13.15,13.35,12.95,13.2,188562,0
+FOR.US,D,20170217,000000,13.25,13.25,12.95,13.05,189054,0
+FOR.US,D,20170221,000000,13.05,13.25,13,13.2,267846,0
+FOR.US,D,20170222,000000,13.2,13.3,12.85,13.1,166711,0
+FOR.US,D,20170223,000000,13.1,13.15,12.85,13,107278,0
+FOR.US,D,20170224,000000,13,13.35,12.85,13.3,198828,0
+FOR.US,D,20170227,000000,13.25,13.6,13.15,13.45,390884,0
+FOR.US,D,20170228,000000,13.5,13.5,13.25,13.3,210193,0
+FOR.US,D,20170301,000000,13.4,13.5,13.15,13.35,269774,0
+FOR.US,D,20170302,000000,13.15,13.3,12.85,13.1,326019,0
+FOR.US,D,20170303,000000,13.15,13.2,12.675,12.85,329123,0
+FOR.US,D,20170306,000000,12.85,13.3,12.65,13.1,446799,0
+FOR.US,D,20170307,000000,13.05,13.1,12.9,13,338501,0
+FOR.US,D,20170308,000000,13,13.175,12.9,13,249021,0
+FOR.US,D,20170309,000000,13,13,12.825,13,846295,0
+FOR.US,D,20170310,000000,13.1,13.15,12.875,12.95,252040,0
+FOR.US,D,20170313,000000,12.9,13.05,12.9,13,386274,0
+FOR.US,D,20170314,000000,13,13,12.8,12.85,331108,0
+FOR.US,D,20170315,000000,13,13.025,12.825,12.85,656211,0
+FOR.US,D,20170316,000000,12.95,13.1,12.9,13,559477,0
+FOR.US,D,20170317,000000,13,13.05,12.75,12.8,1356561,0
+FOR.US,D,20170320,000000,12.9,13.2,12.8,13.1,477228,0
+FOR.US,D,20170321,000000,13.15,13.4,13.05,13.35,593310,0
+FOR.US,D,20170322,000000,13.35,13.45,13,13,328579,0
+FOR.US,D,20170323,000000,13,13.1,12.85,13,225123,0
+FOR.US,D,20170324,000000,13,13.05,12.85,12.85,219201,0
+FOR.US,D,20170327,000000,12.8,13.225,12.75,13.2,352323,0
+FOR.US,D,20170328,000000,13.15,13.4,13,13.4,260299,0
+FOR.US,D,20170329,000000,13.45,13.65,13.35,13.6,440780,0
+FOR.US,D,20170330,000000,13.6,13.875,13.55,13.75,658339,0
+FOR.US,D,20170331,000000,13.8,13.9,13.65,13.65,1045860,0
+FOR.US,D,20170403,000000,13.65,14.1,13.65,13.9,547324,0
+FOR.US,D,20170404,000000,13.85,14,13.65,13.85,512337,0
+FOR.US,D,20170405,000000,13.9,14,13.625,13.9,416786,0
+FOR.US,D,20170406,000000,13.9,14.2,13.775,14.1,388177,0
+FOR.US,D,20170407,000000,14.1,14.25,14.05,14.15,201924,0
+FOR.US,D,20170410,000000,14.2,14.4,14,14.3,314038,0
+FOR.US,D,20170411,000000,14.35,14.4,14.2,14.4,386497,0
+FOR.US,D,20170412,000000,14.4,14.4,13.975,14.05,316695,0
+FOR.US,D,20170413,000000,14.05,14.3,13.9,14.15,248157,0
+FOR.US,D,20170417,000000,14.2,14.25,14.15,14.2,2995779,0
+FOR.US,D,20170418,000000,14.2,14.25,14.2,14.2,955741,0
+FOR.US,D,20170419,000000,14.2,14.25,14.2,14.2,427636,0
+FOR.US,D,20170420,000000,14.25,14.25,14.2,14.2,437639,0
+FOR.US,D,20170421,000000,14.25,14.25,14.2,14.25,859551,0
+FOR.US,D,20170424,000000,14.21,14.25,14.2,14.2,1322152,0
+FOR.US,D,20170425,000000,14.25,14.25,14.1,14.1,4859178,0
+FOR.US,D,20170426,000000,14.1,14.2,14.1,14.1,885661,0
+FOR.US,D,20170427,000000,14.15,14.2,14.116,14.2,794707,0
+FOR.US,D,20170428,000000,14.15,14.2,14.125,14.15,746772,0
+FOR.US,D,20170501,000000,14.15,14.2,14.15,14.15,473832,0
+FOR.US,D,20170502,000000,14.15,14.2,14.15,14.2,836246,0
+FOR.US,D,20170503,000000,14.15,14.2,14.1,14.2,778695,0
+FOR.US,D,20170504,000000,14.2,14.2,14.15,14.15,203863,0
+FOR.US,D,20170505,000000,14.2,14.2,14.1,14.15,483421,0
+FOR.US,D,20170508,000000,14.15,14.2,14.1,14.1,562476,0
+FOR.US,D,20170509,000000,14.15,14.15,14.1,14.1,424432,0
+FOR.US,D,20170510,000000,14.1,14.15,14.1,14.1,427455,0
+FOR.US,D,20170511,000000,14.1,14.15,14.1,14.1,329866,0
+FOR.US,D,20170512,000000,14.1,14.15,14.1,14.1,432710,0
+FOR.US,D,20170515,000000,14.1,14.15,14.1,14.1,396622,0
+FOR.US,D,20170516,000000,14.1,14.15,14.1,14.1,310878,0
+FOR.US,D,20170517,000000,14.1,14.15,14.1,14.1,540161,0
+FOR.US,D,20170518,000000,14.1,14.15,14.1,14.1,582782,0
+FOR.US,D,20170519,000000,14.1,14.15,14.1,14.15,289177,0
+FOR.US,D,20170522,000000,14.15,14.15,14.1,14.15,219981,0
+FOR.US,D,20170523,000000,14.15,14.15,14.1,14.1,896647,0
+FOR.US,D,20170524,000000,14.15,14.15,14.1,14.15,604035,0
+FOR.US,D,20170525,000000,14.125,14.15,14.1,14.15,337735,0
+FOR.US,D,20170526,000000,14.15,14.15,14.1,14.1,365875,0
+FOR.US,D,20170530,000000,14.1,14.15,14.1,14.15,231846,0
+FOR.US,D,20170531,000000,14.15,14.15,14.1,14.15,480008,0
+FOR.US,D,20170601,000000,14.15,14.15,14.1,14.15,693047,0
+FOR.US,D,20170602,000000,14.2,14.2,14.15,14.2,1679187,0
+FOR.US,D,20170605,000000,16.15,16.15,15.85,16,12936951,0
+FOR.US,D,20170606,000000,15.95,16,15.8,15.8,2593124,0
+FOR.US,D,20170607,000000,15.85,15.9,15.75,15.85,585202,0
+FOR.US,D,20170608,000000,16,16.25,16,16.2,1934460,0
+FOR.US,D,20170609,000000,16.2,16.6,16.175,16.3,2116651,0
+FOR.US,D,20170612,000000,16.3,16.475,16.2,16.3,1405837,0
+FOR.US,D,20170613,000000,16.35,16.5,16.2,16.4,1461842,0
+FOR.US,D,20170614,000000,16.3,16.4,16.225,16.3,1395003,0
+FOR.US,D,20170615,000000,16.25,16.45,16.25,16.45,1046184,0
+FOR.US,D,20170616,000000,16.35,16.55,16.3,16.3,2775997,0
+FOR.US,D,20170619,000000,16.4,16.4,16.225,16.35,2141111,0
+FOR.US,D,20170620,000000,16.35,16.55,16.275,16.4,2543292,0
+FOR.US,D,20170621,000000,16.4,16.5,16.3,16.3,714959,0
+FOR.US,D,20170622,000000,16.15,16.55,16.1,16.5,1864332,0
+FOR.US,D,20170623,000000,17.2,17.775,17.2,17.65,2568090,0
+FOR.US,D,20170626,000000,17.65,17.75,17.45,17.5,1097040,0
+FOR.US,D,20170627,000000,17.55,17.6,17.35,17.45,760372,0
+FOR.US,D,20170628,000000,17.4,17.525,17.3,17.45,888257,0
+FOR.US,D,20170629,000000,16.95,17.25,16.95,17.15,2507348,0
+FOR.US,D,20170630,000000,17.15,17.15,17.025,17.15,1054925,0
+FOR.US,D,20170703,000000,17.2,17.2,17,17,557409,0
+FOR.US,D,20170705,000000,17.05,17.15,16.95,16.95,1644720,0
+FOR.US,D,20170706,000000,16.95,17.05,16.95,17,1397190,0
+FOR.US,D,20170707,000000,17,17.15,16.95,17,1525636,0
+FOR.US,D,20170710,000000,17.05,17.5,17,17.4,1775059,0
+FOR.US,D,20170711,000000,17.35,17.575,17.15,17.3,1300516,0
+FOR.US,D,20170712,000000,17.4,17.425,17.25,17.4,494872,0
+FOR.US,D,20170713,000000,17.35,17.4,17.2,17.35,489676,0
+FOR.US,D,20170714,000000,17.35,17.4,17.25,17.4,239847,0
+FOR.US,D,20170717,000000,17.4,17.4,17.25,17.4,360122,0
+FOR.US,D,20170718,000000,17.4,17.4,17.25,17.35,319847,0
+FOR.US,D,20170719,000000,17.35,17.4,17.25,17.35,386209,0
+FOR.US,D,20170720,000000,17.3,17.35,17.05,17.05,1515560,0
+FOR.US,D,20170721,000000,17.15,17.25,17.075,17.1,438965,0
+FOR.US,D,20170724,000000,17.1,17.2,17,17.05,944008,0
+FOR.US,D,20170725,000000,17.05,17.15,17.05,17.15,229739,0
+FOR.US,D,20170726,000000,17.15,17.3,17.1,17.3,220129,0
+FOR.US,D,20170727,000000,17.25,17.3,17.05,17.1,466399,0
+FOR.US,D,20170728,000000,17.1,17.2,17.075,17.1,251742,0
+FOR.US,D,20170731,000000,17.15,17.2,17.1,17.15,334139,0
+FOR.US,D,20170801,000000,17.15,17.25,17.1,17.15,166561,0
+FOR.US,D,20170802,000000,17.1,17.2,17,17.1,1184837,0
+FOR.US,D,20170803,000000,17.1,17.2,17.05,17.2,261072,0
+FOR.US,D,20170804,000000,17.2,17.225,17.05,17.1,237192,0
+FOR.US,D,20170807,000000,17.1,17.3,17.05,17.25,326146,0
+FOR.US,D,20170808,000000,17.25,17.25,17.125,17.15,259252,0
+FOR.US,D,20170809,000000,17.15,17.175,17.05,17.1,408522,0
+FOR.US,D,20170810,000000,17.05,17.15,16.95,17.1,791051,0
+FOR.US,D,20170811,000000,17.05,17.15,17,17.1,377490,0
+FOR.US,D,20170814,000000,17.15,17.3,17.05,17.15,411899,0
+FOR.US,D,20170815,000000,17.15,17.2,17.125,17.15,129393,0
+FOR.US,D,20170816,000000,17.15,17.25,17.125,17.2,262962,0
+FOR.US,D,20170817,000000,17.15,17.2,17.05,17.1,329237,0
+FOR.US,D,20170818,000000,17.05,17.15,17,17.1,857227,0
+FOR.US,D,20170821,000000,17.15,17.15,17.025,17.05,236955,0
+FOR.US,D,20170822,000000,17.05,17.1,17.05,17.05,491510,0
+FOR.US,D,20170823,000000,17.05,17.15,17.025,17.05,623819,0
+FOR.US,D,20170824,000000,17.05,17.15,17.05,17.1,340114,0
+FOR.US,D,20170825,000000,17.1,17.15,17.05,17.1,191905,0
+FOR.US,D,20170828,000000,17.1,17.1,17.05,17.05,185226,0
+FOR.US,D,20170829,000000,17.05,17.15,17.05,17.1,302116,0
+FOR.US,D,20170830,000000,17.1,17.2,17.075,17.2,250696,0
+FOR.US,D,20170831,000000,17.2,17.2,17.1,17.2,514812,0
+FOR.US,D,20170901,000000,17.2,17.25,17.15,17.2,240206,0
+FOR.US,D,20170905,000000,17.2,17.3,17.15,17.3,640973,0
+FOR.US,D,20170906,000000,17.3,17.325,17.225,17.3,352010,0
+FOR.US,D,20170907,000000,17.3,17.3,17.225,17.3,324676,0
+FOR.US,D,20170908,000000,17.3,17.3,17.2,17.3,401280,0
+FOR.US,D,20170911,000000,17.3,17.325,17.25,17.3,335189,0
+FOR.US,D,20170912,000000,17.3,17.3,17.225,17.3,291236,0
+FOR.US,D,20170913,000000,17.3,17.3,17.2,17.3,393923,0
+FOR.US,D,20170914,000000,17.3,17.35,17.25,17.35,608147,0
+FOR.US,D,20170915,000000,17.35,17.35,17.2,17.2,1618599,0
+FOR.US,D,20170918,000000,17.25,17.35,17.225,17.25,553054,0
+FOR.US,D,20170919,000000,17.25,17.3,17.25,17.3,390416,0
+FOR.US,D,20170920,000000,17.35,17.35,17.05,17.1,1644558,0
+FOR.US,D,20170921,000000,17.1,17.3,17.1,17.3,847570,0
+FOR.US,D,20170922,000000,17.25,17.35,17.225,17.3,919798,0
+FOR.US,D,20170925,000000,17.3,17.3,17.05,17.15,2020420,0
+FOR.US,D,20170926,000000,17.2,17.3,17.175,17.25,933203,0
+FOR.US,D,20170927,000000,17.25,17.5,17.175,17.2,3493096,0
+FOR.US,D,20171002,000000,16,16.825,16,16.6,957254,0
+FOR.US,D,20171003,000000,16.7,16.8,16.4,16.4,615785,0
+FOR.US,D,20171004,000000,16.4,16.5,16.1,16.35,611666,0
+FOR.US,D,20171005,000000,16.35,16.5,15.35,16.4,6639786,0
+FOR.US,D,20171006,000000,16.25,16.6,15.85,16.35,1741151,0
+FOR.US,D,20171009,000000,16.25,17.15,16.1,16.9,1269604,0
+FOR.US,D,20171010,000000,16.9,17.3,16.75,17.25,1055923,0
+FOR.US,D,20171011,000000,17.25,17.3,16.95,17.15,1034212,0
+FOR.US,D,20171012,000000,17.25,17.65,17.15,17.5,768575,0
+FOR.US,D,20171013,000000,17.65,17.95,17.5,17.65,774071,0
+FOR.US,D,20171016,000000,17.7,17.9,17.5,17.5,592369,0
+FOR.US,D,20171017,000000,17.55,17.85,17.5,17.5,337660,0
+FOR.US,D,20171018,000000,17.5,18.325,17.5,18.25,514882,0
+FOR.US,D,20171019,000000,18.1,18.35,17.95,18.3,396374,0
+FOR.US,D,20171020,000000,18.2,18.45,18.05,18.15,550101,0
+FOR.US,D,20171023,000000,18.2,18.25,17.7,17.75,196155,0
+FOR.US,D,20171024,000000,17.95,18,17.6,17.8,357576,0
+FOR.US,D,20171025,000000,17.8,17.9,17.6,17.7,143409,0
+FOR.US,D,20171026,000000,17.65,17.825,17.55,17.65,250698,0
+FOR.US,D,20171027,000000,17.8,18.175,17.65,18.15,222986,0
+FOR.US,D,20171030,000000,17.75,18.05,17.7,17.8,113807,0
+FOR.US,D,20171031,000000,17.75,18,17.7,17.8,220468,0
+FOR.US,D,20171101,000000,17.95,17.95,17.55,17.6,200843,0
+FOR.US,D,20171102,000000,17.7,17.7,17.2,17.25,311982,0
+FOR.US,D,20171103,000000,17.3,17.55,16.65,16.75,398845,0
+FOR.US,D,20171106,000000,16.8,17.2,16.4,17.1,406960,0
+FOR.US,D,20171107,000000,17.3,17.5,17,17.35,493273,0
+FOR.US,D,20171108,000000,17.25,17.8,17.2,17.7,315711,0
+FOR.US,D,20171109,000000,17.55,18.35,17.55,18.3,404395,0
+FOR.US,D,20171110,000000,18.15,18.3,17.925,18,236238,0
+FOR.US,D,20171113,000000,17.9,18.35,17.85,18.25,180282,0
+FOR.US,D,20171114,000000,18.25,18.3,17.95,18.3,176913,0
+FOR.US,D,20171115,000000,18.15,18.45,18.05,18.4,643872,0
+FOR.US,D,20171116,000000,18.5,19,18.4,18.9,301930,0
+FOR.US,D,20171117,000000,18.9,19.6,18.85,19.5,266703,0
+FOR.US,D,20171120,000000,19.45,20.15,19.4,19.95,279944,0
+FOR.US,D,20171121,000000,20,20.65,20,20.6,285802,0
+FOR.US,D,20171122,000000,20.5,20.8,20.3,20.5,192035,0
+FOR.US,D,20171124,000000,20.5,20.6,20.35,20.4,64362,0
+FOR.US,D,20171127,000000,20.45,21.35,20.35,21.25,286367,0
+FOR.US,D,20171128,000000,21.2,21.95,21.2,21.75,421668,0
+FOR.US,D,20171129,000000,21.75,22.4,21.55,21.75,317618,0
+FOR.US,D,20171130,000000,21.8,22.25,21.6,22.25,282732,0
+FOR.US,D,20171201,000000,22.15,22.45,21.7,22.35,287096,0
+FOR.US,D,20171204,000000,22.3,22.7,21.35,21.6,268071,0
+FOR.US,D,20171205,000000,21.65,21.8,21.3,21.55,175173,0
+FOR.US,D,20171206,000000,21.7,21.7,21.4,21.6,219220,0
+FOR.US,D,20171207,000000,21.5,21.95,21.35,21.85,179819,0
+FOR.US,D,20171208,000000,21.8,22.1,21.6,21.7,292084,0
+FOR.US,D,20171211,000000,21.85,21.95,21.55,21.55,326679,0
+FOR.US,D,20171212,000000,21.5,22.1,21.4,21.65,156180,0
+FOR.US,D,20171213,000000,21.75,22.15,21.55,21.85,206587,0
+FOR.US,D,20171214,000000,21.85,22.125,21.7,21.9,220660,0
+FOR.US,D,20171215,000000,21.95,22.5,21.85,22.5,610686,0
+FOR.US,D,20171218,000000,22.4,22.7,22.15,22.45,301044,0
+FOR.US,D,20171219,000000,22.6,23,22.15,22.15,192458,0
+FOR.US,D,20171220,000000,22.2,22.4,22.05,22.1,148770,0
+FOR.US,D,20171221,000000,22.05,22.35,21.85,22.2,133438,0
+FOR.US,D,20171222,000000,22.35,22.5,21.95,22.15,154822,0
+FOR.US,D,20171226,000000,22.15,22.35,22,22.05,86347,0
+FOR.US,D,20171227,000000,22.1,22.3,21.85,22.15,93381,0
+FOR.US,D,20171228,000000,22.25,22.4,22,22.3,97685,0
+FOR.US,D,20171229,000000,22.3,22.3,21.9,22,83024,0
+FOR.US,D,20180102,000000,22,22.15,21.75,22.15,98200,0
+FOR.US,D,20180103,000000,22.15,22.3,21.85,22.3,122407,0
+FOR.US,D,20180104,000000,22.25,22.25,22,22.1,107328,0
+FOR.US,D,20180105,000000,22.15,22.4,22,22.35,258811,0
+FOR.US,D,20180108,000000,22.3,22.45,22.05,22.2,168724,0
+FOR.US,D,20180109,000000,22.3,22.3,21.85,21.9,184814,0
+FOR.US,D,20180110,000000,21.85,21.95,21.65,21.95,110581,0
+FOR.US,D,20180111,000000,21.95,22.05,21.8,22,126344,0
+FOR.US,D,20180112,000000,22,22,21.25,21.45,69721,0
+FOR.US,D,20180116,000000,21.45,21.9,20.95,20.95,92005,0
+FOR.US,D,20180117,000000,21,21.95,20.95,21.9,84615,0
+FOR.US,D,20180118,000000,21.8,22,21.65,21.9,77636,0
+FOR.US,D,20180119,000000,21.8,22,21.65,21.9,73090,0
+FOR.US,D,20180122,000000,21.95,22,21.75,21.9,62793,0
+FOR.US,D,20180123,000000,21.85,22.1,21.65,21.85,104727,0
+FOR.US,D,20180124,000000,21.8,21.95,21.5,21.9,105467,0
+FOR.US,D,20180125,000000,21.9,21.95,21.75,21.85,105206,0
+FOR.US,D,20180126,000000,21.9,22,21.75,21.95,86689,0
+FOR.US,D,20180129,000000,21.9,22.4,21.8,22.15,695288,0
+FOR.US,D,20180130,000000,22.1,22.45,21.9,22.35,208230,0
+FOR.US,D,20180131,000000,22.25,24.4,22.25,24.4,175254,0
+FOR.US,D,20180201,000000,24.5,26.35,24.05,26.35,328041,0
+FOR.US,D,20180202,000000,26.1,26.39,25.45,25.6,229395,0
+FOR.US,D,20180205,000000,25.5,25.6,24.7,24.8,280583,0
+FOR.US,D,20180206,000000,24.4,24.95,24.375,24.65,235416,0
+FOR.US,D,20180207,000000,24.55,24.725,24.3,24.65,117114,0
+FOR.US,D,20180208,000000,24.55,24.7,24.35,24.5,180161,0
+FOR.US,D,20180209,000000,24.25,25.15,24.25,24.25,148524,0
+FOR.US,D,20180212,000000,24.3,24.35,23.85,24.35,127929,0
+FOR.US,D,20180213,000000,24.4,24.55,24.25,24.5,72298,0
+FOR.US,D,20180214,000000,24.25,24.9,24.15,24.7,129784,0
+FOR.US,D,20180215,000000,24.8,24.85,24.3,24.75,74115,0
+FOR.US,D,20180216,000000,24.6,25.3,24.55,25.2,70965,0
+FOR.US,D,20180220,000000,25.2,25.35,25.2,25.2,76870,0
+FOR.US,D,20180221,000000,25.3,25.65,25.175,25.3,155690,0
+FOR.US,D,20180222,000000,25.25,25.7,25.05,25.05,54326,0
+FOR.US,D,20180223,000000,25.2,25.2,24.95,25.05,45144,0
+FOR.US,D,20180226,000000,25.05,25.65,25,25.5,54672,0
+FOR.US,D,20180227,000000,25.5,25.85,25.35,25.35,79700,0
+FOR.US,D,20180228,000000,25.3,25.45,24.65,24.7,117796,0
+FOR.US,D,20180301,000000,24.55,24.55,23.75,24.1,157803,0
+FOR.US,D,20180302,000000,24.05,24.15,23.7,23.85,106452,0
+FOR.US,D,20180305,000000,23.65,24.375,23.65,24,141206,0
+FOR.US,D,20180306,000000,24.1,24.175,23.4,23.55,139181,0
+FOR.US,D,20180307,000000,23.4,23.85,23.35,23.65,96420,0
+FOR.US,D,20180308,000000,23.9,23.9,23.45,23.6,155140,0
+FOR.US,D,20180309,000000,23.75,23.95,23.55,23.9,195677,0
+FOR.US,D,20180312,000000,23.75,23.9,23.55,23.7,111569,0
+FOR.US,D,20180313,000000,23.65,23.9,23.5,23.6,91019,0
+FOR.US,D,20180314,000000,23.6,23.775,23.3,23.35,111577,0
+FOR.US,D,20180315,000000,23.35,23.35,22.8,22.9,92908,0
+FOR.US,D,20180316,000000,22.9,23.05,22.75,22.75,190874,0
+FOR.US,D,20180319,000000,22.75,23.35,22.5,22.5,176411,0
+FOR.US,D,20180320,000000,22.55,22.8,22.05,22.1,123306,0
+FOR.US,D,20180321,000000,22.05,22.6,22.05,22.3,88989,0
+FOR.US,D,20180322,000000,22.1,22.45,21.8,21.85,94790,0
+FOR.US,D,20180323,000000,21.8,22.15,21.45,21.5,75640,0
+FOR.US,D,20180326,000000,21.65,22.075,21.45,21.95,57230,0
+FOR.US,D,20180327,000000,22,22.3,21.7,21.8,102836,0
+FOR.US,D,20180328,000000,21.85,22.15,21.475,21.6,64834,0
+FOR.US,D,20180329,000000,21.55,21.8,21.15,21.15,70940,0
+FOR.US,D,20180402,000000,21.15,21.475,20.1,20.25,114982,0
+FOR.US,D,20180403,000000,20.35,20.7,19.95,20.65,139304,0
+FOR.US,D,20180404,000000,20.4,21.6,20.4,21.35,126801,0
+FOR.US,D,20180405,000000,21.45,22.7,21.4,22.55,104372,0
+FOR.US,D,20180406,000000,22.35,22.6,21.55,21.6,142256,0
+FOR.US,D,20180409,000000,21.7,21.75,21.05,21.05,110474,0
+FOR.US,D,20180410,000000,21.3,21.85,21.25,21.65,78271,0
+FOR.US,D,20180411,000000,21.55,21.9,21.55,21.65,53083,0
+FOR.US,D,20180412,000000,21.75,22.1,21.7,21.95,65818,0
+FOR.US,D,20180413,000000,21.95,22.35,21.9,22.1,63290,0
+FOR.US,D,20180416,000000,22.2,22.6,22.075,22.5,73099,0
+FOR.US,D,20180417,000000,22.55,22.75,22.45,22.5,74230,0
+FOR.US,D,20180418,000000,22.6,22.8,22.45,22.65,48982,0
+FOR.US,D,20180419,000000,22.6,22.8,22.35,22.4,72549,0
+FOR.US,D,20180420,000000,22.35,22.775,22.35,22.6,93724,0
+FOR.US,D,20180423,000000,22.6,23.35,22.4,23,130690,0
+FOR.US,D,20180424,000000,23.15,23.25,22.95,23.15,106294,0
+FOR.US,D,20180425,000000,23.1,23.25,22.9,23,49732,0
+FOR.US,D,20180426,000000,23.15,23.275,23.05,23.15,66251,0
+FOR.US,D,20180427,000000,23.15,23.3,22.05,22.25,85532,0
+FOR.US,D,20180430,000000,22.25,22.45,21.8,21.8,86534,0
+FOR.US,D,20180501,000000,21.7,22.35,21.7,22.2,250547,0
+FOR.US,D,20180502,000000,22.25,22.55,22.05,22.35,53320,0
+FOR.US,D,20180503,000000,22.2,22.45,22.15,22.4,59324,0
+FOR.US,D,20180504,000000,22.25,22.65,22.1,22.45,48990,0
+FOR.US,D,20180507,000000,22.4,22.75,22.4,22.7,45618,0
+FOR.US,D,20180508,000000,22.75,23.1,22.65,23.05,71765,0
+FOR.US,D,20180509,000000,23.05,23.05,22.55,23,41626,0
+FOR.US,D,20180510,000000,22.85,23.05,22.5,22.55,56899,0
+FOR.US,D,20180511,000000,22.7,22.8,22.25,22.35,65291,0
+FOR.US,D,20180514,000000,22.35,22.4,21.9,21.95,69868,0
+FOR.US,D,20180515,000000,21.9,22.2,21.674,21.95,284741,0
+FOR.US,D,20180516,000000,22,22.75,21.95,22.4,99325,0
+FOR.US,D,20180517,000000,22.35,22.65,22.3,22.5,56685,0
+FOR.US,D,20180518,000000,22.6,22.65,22.3,22.6,70124,0
+FOR.US,D,20180521,000000,22.85,23.2,22.75,23.1,92547,0
+FOR.US,D,20180522,000000,23.05,23.35,22.925,23.3,90628,0
+FOR.US,D,20180523,000000,23.1,23.3,23.1,23.25,57150,0
+FOR.US,D,20180524,000000,23.15,23.3,22.95,23.05,56528,0
+FOR.US,D,20180525,000000,23,23.2,22.975,23.1,32330,0
+FOR.US,D,20180529,000000,22.95,23.2,22.9,23.05,60190,0
+FOR.US,D,20180530,000000,23.05,23.45,23.05,23.15,53985,0
+FOR.US,D,20180531,000000,23.15,23.55,22.9,23.4,98320,0
+FOR.US,D,20180601,000000,23.5,23.65,23.25,23.4,56383,0
+FOR.US,D,20180604,000000,23.45,23.65,23.25,23.5,43755,0
+FOR.US,D,20180605,000000,23.45,23.6,23.45,23.55,72571,0
+FOR.US,D,20180606,000000,23.6,24,23.45,23.8,44127,0
+FOR.US,D,20180607,000000,23.9,23.9,23.4,23.5,24485,0
+FOR.US,D,20180608,000000,23.45,23.85,23.3,23.7,37094,0
+FOR.US,D,20180611,000000,23.75,23.75,23.4,23.4,30784,0
+FOR.US,D,20180612,000000,23.5,23.6,23.25,23.45,53962,0
+FOR.US,D,20180613,000000,23.45,23.65,22.65,22.7,145210,0
+FOR.US,D,20180614,000000,22.85,23.2,22.55,23.1,60112,0
+FOR.US,D,20180615,000000,22.95,23.25,22.55,22.8,61650,0
+FOR.US,D,20180618,000000,22.75,22.85,22.1,22.45,137658,0
+FOR.US,D,20180619,000000,22.6,23.1,21.95,22.2,148835,0
+FOR.US,D,20180620,000000,22.2,22.35,21.7,21.85,127307,0
+FOR.US,D,20180621,000000,22,22.2253,21.55,21.95,85700,0
+FOR.US,D,20180622,000000,22.05,22.1,21.9,21.9,152546,0
+FOR.US,D,20180625,000000,21.9,21.9,21.25,21.35,70703,0
+FOR.US,D,20180626,000000,21.5,21.5,20.95,21.25,122480,0
+FOR.US,D,20180627,000000,21.3,21.3,21,21.05,38880,0
+FOR.US,D,20180628,000000,21,21.1,20.75,20.8,75022,0
+FOR.US,D,20180629,000000,20.8,21.05,20.75,20.75,100052,0
+FOR.US,D,20180702,000000,20.65,20.75,20.35,20.6,69541,0
+FOR.US,D,20180703,000000,20.65,20.9,20.5,20.75,109168,0
+FOR.US,D,20180705,000000,20.75,22.15,20.75,22.1,47957,0
+FOR.US,D,20180706,000000,22,22.35,21.85,21.85,42941,0
+FOR.US,D,20180709,000000,21.85,21.9,21.05,21.25,107488,0
+FOR.US,D,20180710,000000,21.35,22,21.35,21.95,62149,0
+FOR.US,D,20180711,000000,21.85,22,21.85,21.95,16755,0
+FOR.US,D,20180712,000000,21.95,22,21.8,21.85,23960,0
+FOR.US,D,20180713,000000,21.8,21.925,21.7,21.8,21880,0
+FOR.US,D,20180716,000000,21.8,21.8,21.55,21.75,34739,0
+FOR.US,D,20180717,000000,21.8,22.15,21.75,22.05,60920,0
+FOR.US,D,20180718,000000,21.95,22.25,21.75,22.15,39271,0
+FOR.US,D,20180719,000000,22.2,22.65,22.2,22.55,34068,0
+FOR.US,D,20180720,000000,22.55,22.6,22.05,22.1,30278,0
+FOR.US,D,20180723,000000,22,22.5,22,22.25,33819,0
+FOR.US,D,20180724,000000,22.45,22.65,22.15,22.6,61043,0
+FOR.US,D,20180725,000000,22.6,22.6,22.45,22.45,29813,0
+FOR.US,D,20180726,000000,22.45,22.6,22.25,22.3,27406,0
+FOR.US,D,20180727,000000,22.25,22.5,22.05,22.35,36352,0
+FOR.US,D,20180730,000000,22.45,22.65,22.3,22.4,18288,0
+FOR.US,D,20180731,000000,22.4,23.2,22.35,22.7,47970,0
+FOR.US,D,20180801,000000,22.75,22.75,22.3,22.55,20825,0
+FOR.US,D,20180802,000000,22.4,23.05,22.25,22.8,222847,0
+FOR.US,D,20180803,000000,22.95,23,22.65,22.9,30935,0
+FOR.US,D,20180806,000000,22.9,23.55,22.85,23.4,26669,0
+FOR.US,D,20180807,000000,23.5,23.954,23.45,23.7,41307,0
+FOR.US,D,20180808,000000,23.7,23.95,23.6,23.75,15211,0
+FOR.US,D,20180809,000000,23.75,24,23.6,23.95,31417,0
+FOR.US,D,20180810,000000,23.8,24,23.7,23.8,22734,0
+FOR.US,D,20180813,000000,23.9,24,23.5,23.7,24585,0
+FOR.US,D,20180814,000000,23.7,24.35,23.7,24.3,37342,0
+FOR.US,D,20180815,000000,24.2,24.45,23.9,24.15,28362,0
+FOR.US,D,20180816,000000,24.25,24.5,24.2,24.4,24222,0
+FOR.US,D,20180817,000000,24.35,24.75,24.25,24.6,40000,0
+FOR.US,D,20180820,000000,24.65,24.7,24.4,24.6,12683,0
+FOR.US,D,20180821,000000,24.65,25.95,24.65,25.5,35941,0
+FOR.US,D,20180822,000000,25.35,25.65,25.3,25.3,24455,0
+FOR.US,D,20180823,000000,25.3,25.35,24.85,25.25,17268,0
+FOR.US,D,20180824,000000,25.3,25.95,25.3,25.75,22793,0
+FOR.US,D,20180827,000000,25.95,25.95,25.7,25.85,17384,0
+FOR.US,D,20180828,000000,25.95,25.95,25.2,25.55,25706,0
+FOR.US,D,20180829,000000,25.75,25.85,25.6,25.75,11707,0
+FOR.US,D,20180830,000000,25.65,25.9,25.6,25.65,12304,0
+FOR.US,D,20180831,000000,25.65,25.95,25.65,25.7,47988,0
+FOR.US,D,20180904,000000,25.7,25.7,24.85,24.95,15446,0
+FOR.US,D,20180905,000000,24.9,25.25,24.5,25.05,12902,0
+FOR.US,D,20180906,000000,25.15,25.15,24.6,24.75,15464,0
+FOR.US,D,20180907,000000,24.7,25.05,24.4,25,17738,0
+FOR.US,D,20180910,000000,25,25.15,24.75,25.05,19046,0
+FOR.US,D,20180911,000000,25.1,25.1,24.75,25,27757,0
+FOR.US,D,20180912,000000,24.35,25.25,24.35,25.05,26269,0
+FOR.US,D,20180913,000000,25.1,25.1,24.6,25,14280,0
+FOR.US,D,20180914,000000,24.95,25.2,24.45,25,15869,0
+FOR.US,D,20180917,000000,25.2,25.9,24.8,24.95,18123,0
+FOR.US,D,20180918,000000,25.25,25.25,24.8,24.95,23145,0
+FOR.US,D,20180919,000000,25,25.1,24.65,25,28704,0
+FOR.US,D,20180920,000000,25.05,25.15,25,25.15,41332,0
+FOR.US,D,20180921,000000,25.05,25.15,24.95,25.15,86599,0
+FOR.US,D,20180924,000000,25.1,25.2,24.85,24.85,28771,0
+FOR.US,D,20180925,000000,24.45,24.7,24,24.05,38215,0
+FOR.US,D,20180926,000000,24.1,24.1,22.8,23,22539,0
+FOR.US,D,20180927,000000,23,23.05,21.3,21.55,44767,0
+FOR.US,D,20180928,000000,21.55,21.65,21.15,21.2,40887,0
+FOR.US,D,20181001,000000,21.43,21.5325,20.89,21.04,50199,0
+FOR.US,D,20181002,000000,21,21.3,20.13,21.12,71725,0
+FOR.US,D,20181003,000000,21.13,21.32,20.5,20.74,84358,0
+FOR.US,D,20181004,000000,20.77,20.91,20.02,20.08,59709,0
+FOR.US,D,20181005,000000,20.12,20.15,19.49,19.96,57786,0
+FOR.US,D,20181008,000000,19.95,20.49,19.43,19.89,70243,0
+FOR.US,D,20181009,000000,19.84,19.85,19.48,19.63,79531,0
+FOR.US,D,20181010,000000,19.65,19.81,19.1,19.25,101995,0
+FOR.US,D,20181011,000000,19.22,19.75,19,19.3,34054,0
+FOR.US,D,20181012,000000,19.51,19.68,18.87,18.94,53096,0
+FOR.US,D,20181015,000000,18.96,19,18.56,18.79,65108,0
+FOR.US,D,20181016,000000,19.05,19.66,18.99,19.23,82022,0
+FOR.US,D,20181017,000000,19.25,19.65,18.96,19.3,45904,0
+FOR.US,D,20181018,000000,19.18,19.65,18.95,19.43,51518,0
+FOR.US,D,20181019,000000,19.43,19.8,19.155,19.47,31372,0
+FOR.US,D,20181022,000000,19.49,19.53,19.16,19.36,34374,0
+FOR.US,D,20181023,000000,19.19,19.325,18.835,18.86,40372,0
+FOR.US,D,20181024,000000,18.79,18.9,18.49,18.58,224905,0
+FOR.US,D,20181025,000000,18.56,18.79,18.09,18.58,276195,0
+FOR.US,D,20181026,000000,18.43,18.57,18.22,18.48,68799,0
+FOR.US,D,20181029,000000,18.64,18.65,18.12,18.39,34098,0
+FOR.US,D,20181030,000000,18.36,18.62,17.82,18.2,35929,0
+FOR.US,D,20181031,000000,18.31,18.31,17.95,18,69585,0
+FOR.US,D,20181101,000000,18.07,18.32,17.82,18.24,72382,0
+FOR.US,D,20181102,000000,18.31,18.39,18.05,18.15,70051,0
+FOR.US,D,20181105,000000,18.12,18.29,17.82,18.13,132320,0
+FOR.US,D,20181106,000000,18.18,18.4,17.79,18.07,173070,0
+FOR.US,D,20181107,000000,18.06,18.33,17.9,18.28,160245,0
+FOR.US,D,20181108,000000,18,18.2,17,17.23,69788,0
+FOR.US,D,20181109,000000,17.16,17.16,15.43,15.48,121056,0
+FOR.US,D,20181112,000000,15.44,15.49,15.05,15.34,58835,0
+FOR.US,D,20181113,000000,15.32,15.6289,15,15.29,88675,0
+FOR.US,D,20181114,000000,15.39,15.88,15.34,15.53,42927,0
+FOR.US,D,20181115,000000,15.44,15.45,15.0875,15.15,26153,0
+FOR.US,D,20181116,000000,15.02,15.44,14.84,15.34,44538,0
+FOR.US,D,20181119,000000,15.34,15.34,14.755,14.83,28052,0
+FOR.US,D,20181120,000000,14.79,14.79,13.94,14.42,77882,0
+FOR.US,D,20181121,000000,14.38,15.8,14.38,15.73,63526,0
+FOR.US,D,20181123,000000,15.62,15.72,15.51,15.66,12748,0
+FOR.US,D,20181126,000000,15.9,16.25,15.32,16.19,87213,0
+FOR.US,D,20181127,000000,16.19,16.33,16.01,16.02,37907,0
+FOR.US,D,20181128,000000,16,16.27,15.95,16.06,108641,0
+FOR.US,D,20181129,000000,15.98,16.11,15.7,15.85,22871,0
+FOR.US,D,20181130,000000,16.08,16.49,15.91,16.04,176784,0
+FOR.US,D,20181203,000000,16.2,16.2799,15.33,15.55,71700,0
+FOR.US,D,20181204,000000,15.53,15.78,14.72,14.92,123096,0
+FOR.US,D,20181206,000000,14.69,15.03,14.61,14.97,91839,0
+FOR.US,D,20181207,000000,15.01,15.16,14.52,14.57,49813,0
+FOR.US,D,20181210,000000,14.73,14.74,14.25,14.65,83567,0
+FOR.US,D,20181211,000000,14.82,15.08,14.72,14.73,42191,0
+FOR.US,D,20181212,000000,14.92,15.12,14.23,14.34,58045,0
+FOR.US,D,20181213,000000,14.45,14.46,13.76,13.77,73792,0
+FOR.US,D,20181214,000000,13.77,13.94,13.4,13.49,130822,0
+FOR.US,D,20181217,000000,13.4,13.4,12.77,12.84,140250,0
+FOR.US,D,20181218,000000,13.08,14.02,13.02,13.74,233471,0
+FOR.US,D,20181219,000000,13.73,14.36,13.66,13.94,104928,0
+FOR.US,D,20181220,000000,14.06,14.675,13.445,13.62,146328,0
+FOR.US,D,20181221,000000,13.61,13.93,12.95,13.08,189910,0
+FOR.US,D,20181224,000000,12.89,13.82,12.89,13.67,71507,0
+FOR.US,D,20181226,000000,13.62,14.43,13.62,14.28,71693,0
+FOR.US,D,20181227,000000,14.33,14.89,13.66,14.18,99824,0
+FOR.US,D,20181228,000000,14.16,14.4775,13.7,14.01,45031,0
+FOR.US,D,20181231,000000,13.98,14.21,13.57,13.85,49346,0
+FOR.US,D,20190102,000000,13.69,14.06,13.59,13.71,75765,0
+FOR.US,D,20190103,000000,13.64,13.64,13.02,13.29,89590,0
+FOR.US,D,20190104,000000,13.45,14.31,13.4,14.18,80077,0
+FOR.US,D,20190107,000000,14.17,14.49,14.08,14.32,101191,0
+FOR.US,D,20190108,000000,14.42,15.12,14.36,15.06,169617,0
+FOR.US,D,20190109,000000,15.09,15.22,14.625,15.07,112043,0
+FOR.US,D,20190110,000000,15.43,16.24,15.43,15.66,76482,0
+FOR.US,D,20190111,000000,15.59,16.02,15.59,15.94,52053,0
+FOR.US,D,20190114,000000,16.06,16.07,15.51,15.55,43242,0
+FOR.US,D,20190115,000000,15.56,15.685,15.23,15.43,41242,0
+FOR.US,D,20190116,000000,15.43,15.71,14.74,14.95,45829,0
+FOR.US,D,20190117,000000,14.8,15.34,14.8,15.26,47684,0
+FOR.US,D,20190118,000000,15.32,15.565,15.02,15.11,108938,0
+FOR.US,D,20190122,000000,15,15.04,14.06,14.33,50099,0
+FOR.US,D,20190123,000000,14.3,14.48,13.96,14.26,59756,0
+FOR.US,D,20190124,000000,14.31,14.31,13.98,14.17,38616,0
+FOR.US,D,20190125,000000,13.46,15.33,13.46,15.24,45286,0
+FOR.US,D,20190128,000000,15.08,15.82,15.08,15.77,42769,0
+FOR.US,D,20190129,000000,15.77,16.01,15.61,15.94,76369,0
+FOR.US,D,20190130,000000,16.02,16.02,15.38,15.7,43590,0
+FOR.US,D,20190131,000000,15.65,16.07,15.48,16.01,31893,0
+FOR.US,D,20190201,000000,16.05,16.09,15.81,16.03,31798,0
+FOR.US,D,20190204,000000,16.02,16.59,16.005,16.49,22056,0
+FOR.US,D,20190205,000000,16.6,16.99,16.28,16.71,63734,0
+FOR.US,D,20190206,000000,16.68,16.94,16.31,16.88,40254,0
+FOR.US,D,20190207,000000,16.79,17.07,16.71,17,37638,0
+FOR.US,D,20190208,000000,17.05,17.05,16.66,16.99,32892,0
+FOR.US,D,20190211,000000,16.98,17.52,16.98,17.46,33213,0
+FOR.US,D,20190212,000000,17.4,17.92,17.4,17.8,31427,0
+FOR.US,D,20190213,000000,17.75,17.89,17.55,17.86,35394,0
+FOR.US,D,20190214,000000,17.75,17.93,17.55,17.55,32153,0
+FOR.US,D,20190215,000000,17.7,17.71,17.43,17.57,79218,0
+FOR.US,D,20190219,000000,17.55,17.67,17.22,17.25,212895,0
+FOR.US,D,20190220,000000,17.24,17.91,17.2,17.8,48992,0
+FOR.US,D,20190221,000000,17.8,17.83,17.41,17.59,88400,0
+FOR.US,D,20190222,000000,17.76,17.98,17.48,17.65,88470,0
+FOR.US,D,20190225,000000,17.65,17.86,17.42,17.43,34511,0
+FOR.US,D,20190226,000000,17.34,17.47,17.03,17.25,55131,0
+FOR.US,D,20190227,000000,17.23,17.41,17.03,17.27,20937,0
+FOR.US,D,20190228,000000,17.045,17.23,16.96,16.97,26437,0
+FOR.US,D,20190301,000000,17.06,17.22,16.83,17.12,55001,0
+FOR.US,D,20190304,000000,17.22,17.49,17.0608,17.22,29665,0
+FOR.US,D,20190305,000000,17.18,17.22,16.94,17.17,27426,0
+FOR.US,D,20190306,000000,17.16,17.265,16.98,17.19,29362,0
+FOR.US,D,20190307,000000,17.15,17.165,16.56,16.62,66734,0
+FOR.US,D,20190308,000000,16.65,16.9675,16.46,16.58,27899,0
+FOR.US,D,20190311,000000,16.58,16.935,16.58,16.82,27265,0
+FOR.US,D,20190312,000000,16.85,17.06,16.8,16.97,18889,0
+FOR.US,D,20190313,000000,16.96,17.1101,16.88,17.07,28489,0
+FOR.US,D,20190314,000000,17.38,17.38,17,17.17,25824,0
+FOR.US,D,20190315,000000,17.17,17.49,17.08,17.22,80171,0
+FOR.US,D,20190318,000000,17.2,17.38,17.05,17.26,27354,0
+FOR.US,D,20190319,000000,17.35,17.42,16.8,16.86,39602,0
+FOR.US,D,20190320,000000,16.78,16.78,16.23,16.24,32450,0
+FOR.US,D,20190321,000000,16.42,17.18,16.42,17.03,34343,0
+FOR.US,D,20190322,000000,17.0203,17.39,16.47,16.56,75110,0
+FOR.US,D,20190325,000000,16.51,17.11,16.51,16.93,9646,0
+FOR.US,D,20190326,000000,17.11,17.29,16.89,17.18,11380,0
+FOR.US,D,20190327,000000,17.15,17.61,17.02,17.41,22654,0
+FOR.US,D,20190328,000000,17.6,17.67,17.36,17.59,12950,0
+FOR.US,D,20190329,000000,17.71,17.72,17.23,17.29,32671,0
+FOR.US,D,20190401,000000,17.45,17.59,17.225,17.41,11391,0
+FOR.US,D,20190402,000000,17.66,17.66,17.18,17.47,15911,0
+FOR.US,D,20190403,000000,17.33,18.21,17.33,18.11,64682,0
+FOR.US,D,20190404,000000,18.09,18.36,18.08,18.19,13956,0
+FOR.US,D,20190405,000000,18.35,18.86,18.26,18.55,70629,0
+FOR.US,D,20190408,000000,18.58,18.76,18.36,18.65,44834,0
+FOR.US,D,20190409,000000,18.59,18.615,18.14,18.14,87620,0
+FOR.US,D,20190410,000000,18.23,18.395,17.93,18.23,50851,0
+FOR.US,D,20190411,000000,18.29,18.46,18.03,18.05,40413,0
+FOR.US,D,20190412,000000,18.24,18.24,17.84,18.03,57287,0
+FOR.US,D,20190415,000000,18.09,18.21,17.89,18.06,25131,0
+FOR.US,D,20190416,000000,18.51,18.51,17.75,17.89,22505,0
+FOR.US,D,20190417,000000,17.95,17.97,17.62,17.69,13505,0
+FOR.US,D,20190418,000000,17.71,18.015,17.68,17.95,16515,0
+FOR.US,D,20190422,000000,17.86,18.37,17.61,18.28,14343,0
+FOR.US,D,20190423,000000,18.58,18.99,18.27,18.78,28969,0
+FOR.US,D,20190424,000000,18.78,19.18,18.78,18.99,32600,0
+FOR.US,D,20190425,000000,18.8,19.1,18.63,19.02,11506,0
+FOR.US,D,20190426,000000,19.17,19.255,18.85,19.14,34974,0
+FOR.US,D,20190429,000000,19.25,19.38,19.09,19.16,26662,0
+FOR.US,D,20190430,000000,19.23,19.39,18.82,19.27,41109,0
+FOR.US,D,20190501,000000,19.31,19.94,19.31,19.82,28893,0
+FOR.US,D,20190502,000000,19.7,19.97,19.53,19.68,27871,0
+FOR.US,D,20190503,000000,19.81,20.99,19.81,20.44,29179,0
+FOR.US,D,20190506,000000,20.06,20.55,19.95,20.24,24965,0
+FOR.US,D,20190507,000000,19.86,20.09,19.63,19.74,38792,0
+FOR.US,D,20190508,000000,19.82,20.09,19.5,19.54,44977,0
+FOR.US,D,20190509,000000,19.42,19.875,19.2696,19.82,18959,0
+FOR.US,D,20190510,000000,19.55,19.84,19.285,19.62,37584,0
+FOR.US,D,20190513,000000,19.34,19.35,18.68,18.68,154541,0
+FOR.US,D,20190514,000000,18.58,18.69,18.11,18.17,30315,0
+FOR.US,D,20190515,000000,18.03,18.63,18,18.54,80424,0
+FOR.US,D,20190516,000000,18.4,18.6,17.91,18.11,36024,0
+FOR.US,D,20190517,000000,18,18.47,17.8507,18.31,32521,0
+FOR.US,D,20190520,000000,18.24,18.435,18.11,18.18,24334,0
+FOR.US,D,20190521,000000,18.29,18.67,18.19,18.49,34590,0
+FOR.US,D,20190522,000000,18.44,18.53,18.27,18.34,10980,0
+FOR.US,D,20190523,000000,18.2,18.22,17.85,18,51597,0
+FOR.US,D,20190524,000000,18.1,18.555,18,18.49,55226,0
+FOR.US,D,20190528,000000,18.5,18.5964,18.22,18.43,47058,0
+FOR.US,D,20190529,000000,18.3,18.45,18.16,18.24,96843,0
+FOR.US,D,20190530,000000,18.22,18.43,18.09,18.28,34381,0
+FOR.US,D,20190531,000000,18.1,18.24,17.565,17.91,35939,0
+FOR.US,D,20190603,000000,17.81,18.17,17.14,17.46,25888,0
+FOR.US,D,20190604,000000,17.63,17.8,17.31,17.65,23696,0
+FOR.US,D,20190605,000000,18.05,18.29,17.41,17.51,27592,0
+FOR.US,D,20190606,000000,17.89,18,17.43,17.83,20019,0
+FOR.US,D,20190607,000000,17.83,18.66,17.51,18.43,46100,0
+FOR.US,D,20190610,000000,18.56,18.87,18.33,18.46,41280,0
+FOR.US,D,20190611,000000,18.59,18.8,18.08,18.32,36044,0
+FOR.US,D,20190612,000000,18.37,18.59,18.005,18.21,27722,0
+FOR.US,D,20190613,000000,18.3,18.54,17.73,18.07,32950,0
+FOR.US,D,20190614,000000,17.86,18.045,17.82,17.93,23446,0
+FOR.US,D,20190617,000000,17.93,18.035,17.61,17.72,39059,0
+FOR.US,D,20190618,000000,17.81,17.8919,17.52,17.7,28330,0
+FOR.US,D,20190619,000000,17.77,18.47,17.6,18.21,20061,0
+FOR.US,D,20190620,000000,18.37,18.78,18.36,18.45,20560,0
+FOR.US,D,20190621,000000,18.31,18.6287,18.23,18.52,32188,0
+FOR.US,D,20190624,000000,18.47,18.51,17.65,17.66,21817,0
+FOR.US,D,20190625,000000,17.73,17.9,17.65,17.75,24983,0
+FOR.US,D,20190626,000000,17.76,18.1035,17.5,17.63,62189,0
+FOR.US,D,20190627,000000,17.68,19.12,17.66,19.1,28587,0
+FOR.US,D,20190628,000000,19.07,19.63,18.5996,19.55,79130,0
+FOR.US,D,20190701,000000,20.02,20.1,19.24,19.24,32668,0
+FOR.US,D,20190702,000000,19.08,19.56,19.0562,19.54,53343,0
+FOR.US,D,20190703,000000,19.54,20.05,19.3061,19.9,20153,0
+FOR.US,D,20190705,000000,19.72,20.065,19.53,19.88,11912,0
+FOR.US,D,20190708,000000,20.03,20.34,19.72,19.94,49689,0
+FOR.US,D,20190709,000000,19.83,20.03,19.625,19.96,21424,0
+FOR.US,D,20190710,000000,19.95,20.26,19.79,20.16,35922,0
+FOR.US,D,20190711,000000,20.19,20.37,20.07,20.2,16971,0
+FOR.US,D,20190712,000000,20.3,20.58,20,20.36,47483,0
+FOR.US,D,20190715,000000,20.36,20.6359,20.12,20.49,29657,0
+FOR.US,D,20190716,000000,20.48,20.665,20.35,20.5,155736,0
+FOR.US,D,20190717,000000,20.8399,20.8399,20.18,20.25,41693,0
+FOR.US,D,20190718,000000,20.23,20.23,19.62,19.71,10916,0
+FOR.US,D,20190719,000000,19.65,19.86,19.4,19.41,14816,0
+FOR.US,D,20190722,000000,19.095,19.19,18.845,19.05,11588,0
+FOR.US,D,20190723,000000,19.1,19.37,18.69,19.33,20532,0
+FOR.US,D,20190724,000000,19.21,20.26,19.21,20.03,25441,0
+FOR.US,D,20190725,000000,19.56,20.09,19.56,20,11571,0
+FOR.US,D,20190726,000000,23,23,20.47,20.64,40962,0
+FOR.US,D,20190729,000000,20.19,20.99,20.18,20.82,23372,0
+FOR.US,D,20190730,000000,20.64,21.61,20.56,21.4,34516,0
+FOR.US,D,20190731,000000,21.41,21.69,20.66,20.66,54347,0
+FOR.US,D,20190801,000000,20.67,21.03,20.26,20.34,28266,0
+FOR.US,D,20190802,000000,20.24,20.24,19.32,19.51,18171,0
+FOR.US,D,20190805,000000,19.17,19.61,17.97,18.38,33273,0
+FOR.US,D,20190806,000000,18.45,18.64,18.21,18.44,20405,0
+FOR.US,D,20190807,000000,18.17,19.1,17.9,19.02,32769,0
+FOR.US,D,20190808,000000,19.12,19.96,19.12,19.51,29776,0
+FOR.US,D,20190809,000000,19.45,19.45,18.71,18.96,20372,0
+FOR.US,D,20190812,000000,18.85,18.85,18.19,18.43,15306,0
+FOR.US,D,20190813,000000,18.43,19.24,18.43,19.04,21195,0
+FOR.US,D,20190814,000000,18.7,18.7,17.97,18.43,15496,0
+FOR.US,D,20190815,000000,18.39,18.79,18.23,18.44,12561,0
+FOR.US,D,20190816,000000,18.56,19.05,18.05,19.01,18517,0
+FOR.US,D,20190819,000000,19.32,19.46,18.86,19.09,14813,0
+FOR.US,D,20190820,000000,19.05,19.47,18.79,19.21,12543,0
+FOR.US,D,20190821,000000,19.42,19.84,19.42,19.48,8210,0
+FOR.US,D,20190822,000000,19.2,19.42,19.12,19.27,10962,0
+FOR.US,D,20190823,000000,19.15,19.19,18.68,18.99,51416,0
+FOR.US,D,20190826,000000,19.21,19.21,18.68,18.9,21106,0
+FOR.US,D,20190827,000000,19.06,19.06,18.525,18.92,35267,0
+FOR.US,D,20190828,000000,18.84,19.79,18.84,19.08,26207,0
+FOR.US,D,20190829,000000,19.24,19.5,18.87,18.9,23746,0
+FOR.US,D,20190830,000000,19.04,19.23,18.47,19.06,32486,0
+FOR.US,D,20190903,000000,18.87,19.12,18.67,18.95,29290,0
+FOR.US,D,20190904,000000,19.1,19.4,18.95,19.01,54693,0
+FOR.US,D,20190905,000000,19.2,19.94,19.2,19.73,25823,0
+FOR.US,D,20190906,000000,19.76,19.99,19.29,19.39,19884,0
+FOR.US,D,20190909,000000,19.45,20.1,19.29,20.03,13195,0
+FOR.US,D,20190910,000000,19.76,20.48,19.76,20.28,26846,0
+FOR.US,D,20190911,000000,20.25,21,19.67,20.65,38119,0
+FOR.US,D,20190912,000000,20.8,20.87,20.31,20.73,32879,0
+FOR.US,D,20190913,000000,20.84,20.95,20.35,20.35,41753,0
+FOR.US,D,20190916,000000,20.38,20.9,20.21,20.7,32865,0
+FOR.US,D,20190917,000000,20.63,20.95,20.52,20.9,16421,0
+FOR.US,D,20190918,000000,21.03,21.07,20.48,20.75,26793,0
+FOR.US,D,20190919,000000,20.91,20.91,19.98,20,46643,0
+FOR.US,D,20190920,000000,20.12,20.41,20,20.33,51895,0
+FOR.US,D,20190923,000000,20.25,20.51,20.12,20.31,21166,0
+FOR.US,D,20190924,000000,20.39,20.53,20.16,20.29,20637,0
+FOR.US,D,20190925,000000,18.34,19.2,18.07,18.07,644658,0
+FOR.US,D,20190926,000000,17.99,18.32,17.51,17.99,3018357,0
+FOR.US,D,20190927,000000,17.98,18.31,17.49,17.65,355747,0
+FOR.US,D,20190930,000000,17.84,18.67,17.65,18.28,629059,0
+FOR.US,D,20191001,000000,18.54,18.6232,17.9,18.17,196465,0
+FOR.US,D,20191002,000000,18.12,18.44,17.925,18.19,155183,0
+FOR.US,D,20191003,000000,18.19,18.7,18.19,18.5,159771,0
+FOR.US,D,20191004,000000,18.59,18.99,18.39,18.67,406819,0
+FOR.US,D,20191007,000000,18.56,19.15,18.55,18.56,128819,0
+FOR.US,D,20191008,000000,18.37,18.58,17.85,17.95,148581,0
+FOR.US,D,20191009,000000,18.15,18.165,17.85,17.87,99953,0
+FOR.US,D,20191010,000000,17.87,18.21,17.59,17.68,119606,0
+FOR.US,D,20191011,000000,17.91,18.51,17.91,18.36,109062,0
+FOR.US,D,20191014,000000,18.26,18.65,18.15,18.63,81166,0
+FOR.US,D,20191015,000000,18.64,18.91,18.4,18.55,38806,0
+FOR.US,D,20191016,000000,18.51,18.77,18.36,18.71,268988,0
+FOR.US,D,20191017,000000,18.81,18.845,18.55,18.67,66672,0
+FOR.US,D,20191018,000000,18.59,18.835,18.5,18.69,48357,0
+FOR.US,D,20191021,000000,18.84,18.88,18.43,18.49,61493,0
+FOR.US,D,20191022,000000,18.53,18.56,18.2725,18.41,66122,0
+FOR.US,D,20191023,000000,18.4,18.51,18.205,18.33,131929,0
+FOR.US,D,20191024,000000,18.38,18.64,18.35,18.49,211178,0
+FOR.US,D,20191025,000000,18.56,19.03,18.54,18.83,62512,0
+FOR.US,D,20191028,000000,18.94,19.06,18.5,18.7,42225,0
+FOR.US,D,20191029,000000,18.54,18.93,18.48,18.54,43614,0
+FOR.US,D,20191030,000000,18.5,18.8,18.12,18.5,77935,0
+FOR.US,D,20191031,000000,18.47,18.97,18.31,18.78,152245,0
+FOR.US,D,20191101,000000,18.91,19.31,18.91,19.1,70894,0
+FOR.US,D,20191104,000000,19.25,19.47,19.04,19.2,51548,0
+FOR.US,D,20191105,000000,19.26,19.3,18.87,19.01,65140,0
+FOR.US,D,20191106,000000,18.85,19.055,18.8,18.85,49491,0
+FOR.US,D,20191107,000000,19.51,19.51,18.43,18.8,56543,0
+FOR.US,D,20191108,000000,19.04,19.66,19,19.45,80081,0
+FOR.US,D,20191111,000000,19.31,20.07,19.2671,19.94,88566,0
+FOR.US,D,20191112,000000,19.87,20.02,19.16,19.6,64786,0
+FOR.US,D,20191113,000000,19.53,19.95,19.53,19.58,64076,0
+FOR.US,D,20191114,000000,19.68,20.1,19.2637,20.1,54852,0
+FOR.US,D,20191115,000000,20.27,20.51,20.03,20.16,58432,0
+FOR.US,D,20191118,000000,20.15,20.25,19.57,20.11,98681,0
+FOR.US,D,20191119,000000,20.07,20.59,20.02,20.23,86295,0
+FOR.US,D,20191120,000000,20.08,20.87,20,20.64,168788,0
+FOR.US,D,20191121,000000,20.71,20.8035,20.335,20.56,76221,0
+FOR.US,D,20191122,000000,20.67,20.83,20.4,20.78,64992,0
+FOR.US,D,20191125,000000,20.77,21.105,20.63,20.88,97472,0
+FOR.US,D,20191126,000000,20.92,21.01,20.71,20.87,76483,0
+FOR.US,D,20191127,000000,20.97,20.97,20.48,20.52,57154,0
+FOR.US,D,20191129,000000,20.51,20.64,20.22,20.4,29443,0
+FOR.US,D,20191202,000000,20.51,20.51,20.16,20.22,62021,0
+FOR.US,D,20191203,000000,20.03,20.14,19.8,19.92,48611,0
+FOR.US,D,20191204,000000,19.88,20.28,19.88,19.97,52418,0
+FOR.US,D,20191205,000000,20.11,20.2348,19.57,19.8,49636,0
+FOR.US,D,20191206,000000,19.98,20.1,19.57,19.77,77152,0
+FOR.US,D,20191209,000000,19.77,19.932,19.64,19.67,49893,0
+FOR.US,D,20191210,000000,19.64,19.77,19.54,19.61,66163,0
+FOR.US,D,20191211,000000,19.63,19.65,19.43,19.51,60065,0
+FOR.US,D,20191212,000000,19.47,19.82,19.34,19.36,61960,0
+FOR.US,D,20191213,000000,19.33,19.7,19.295,19.51,77543,0
+FOR.US,D,20191216,000000,19.75,20.4,19.53,20.32,114620,0
+FOR.US,D,20191217,000000,20.39,20.97,20.36,20.8,102207,0
+FOR.US,D,20191218,000000,20.84,21.19,20.64,21.04,245139,0
+FOR.US,D,20191219,000000,21.04,21.22,20.715,21,77658,0
+FOR.US,D,20191220,000000,21.09,21.6,21,21.44,383352,0
+FOR.US,D,20191223,000000,21.5,21.5,20.9215,21.09,76414,0
+FOR.US,D,20191224,000000,21.07,21.33,20.8738,21.01,40874,0
+FOR.US,D,20191226,000000,21.07,21.07,20.6,20.86,49904,0
+FOR.US,D,20191227,000000,20.84,20.91,20.5,20.8,51607,0
+FOR.US,D,20191230,000000,20.89,20.925,20.6311,20.75,38325,0
+FOR.US,D,20191231,000000,20.59,21.12,20.5,20.85,117591,0
+FOR.US,D,20200102,000000,20.99,21,20.54,20.67,57890,0
+FOR.US,D,20200103,000000,20.45,20.875,20.2701,20.84,48578,0
+FOR.US,D,20200106,000000,20.65,20.95,20.65,20.89,49602,0
+FOR.US,D,20200107,000000,20.77,21.1,20.68,20.93,157421,0
+FOR.US,D,20200108,000000,20.93,21.16,20.725,20.8,55135,0
+FOR.US,D,20200109,000000,20.8212,20.99,20.46,20.46,29929,0
+FOR.US,D,20200110,000000,20.47,20.51,19.875,19.92,181097,0
+FOR.US,D,20200113,000000,19.85,20.41,19.55,20.12,64694,0
+FOR.US,D,20200114,000000,19.92,20.05,19.82,19.86,48037,0
+FOR.US,D,20200115,000000,19.82,20.35,19.82,20.34,62726,0
+FOR.US,D,20200116,000000,20.53,22.17,20.53,21.8,390889,0
+FOR.US,D,20200117,000000,22,22.44,21.94,22.19,142090,0
+FOR.US,D,20200121,000000,22.22,22.79,22.22,22.64,144000,0
+FOR.US,D,20200122,000000,22.64,22.645,22.24,22.35,92367,0
+FOR.US,D,20200123,000000,22.49,22.52,22.12,22.34,122157,0
+FOR.US,D,20200124,000000,22.96,23.11,21.2,22.25,189644,0
+FOR.US,D,20200127,000000,21.8,21.8,20.26,20.3,253404,0
+FOR.US,D,20200128,000000,20.48,20.7119,20.2727,20.29,94516,0
+FOR.US,D,20200129,000000,20.39,20.77,20.095,20.75,147077,0
+FOR.US,D,20200130,000000,20.72,20.99,20.42,20.61,95139,0
+FOR.US,D,20200131,000000,20.48,20.55,20.13,20.27,94399,0
+FOR.US,D,20200203,000000,20.19,21.14,20.19,20.92,137443,0
+FOR.US,D,20200204,000000,21.1,21.1,20.18,20.21,119675,0
+FOR.US,D,20200205,000000,20.46,20.56,20.04,20.08,91446,0
+FOR.US,D,20200206,000000,20.18,20.6,20.15,20.5,104202,0
+FOR.US,D,20200207,000000,20.42,20.43,20.13,20.13,45913,0
+FOR.US,D,20200210,000000,20.01,20.34,19.9,20.09,75749,0
+FOR.US,D,20200211,000000,20.2,20.405,20.035,20.18,79878,0
+FOR.US,D,20200212,000000,20.29,21.02,20.06,20.86,106243,0
+FOR.US,D,20200213,000000,20.81,21.41,20.8026,21.01,63819,0
+FOR.US,D,20200214,000000,21.03,21.26,20.9,20.96,41291,0
+FOR.US,D,20200218,000000,20.96,21.17,20.77,20.84,50431,0
+FOR.US,D,20200219,000000,20.81,21.1,20.544,20.95,53107,0
+FOR.US,D,20200220,000000,20.95,21.7,20.95,21.39,104987,0
+FOR.US,D,20200221,000000,21.43,21.86,21.3,21.84,102643,0
+FOR.US,D,20200224,000000,21.37,21.96,21.145,21.42,186789,0
+FOR.US,D,20200225,000000,21.44,21.44,19.39,19.49,117049,0
+FOR.US,D,20200226,000000,19.65,19.7846,18.715,19.16,115002,0
+FOR.US,D,20200227,000000,18.84,19.35,18.03,18.03,288719,0
+FOR.US,D,20200228,000000,17.34,18.45,17.24,17.89,158368,0
+FOR.US,D,20200302,000000,18.04,18.63,17.62,18.56,119248,0
+FOR.US,D,20200303,000000,18.58,19.13,18.4001,18.63,78245,0
+FOR.US,D,20200304,000000,19.05,19.61,18.74,19.58,104251,0
+FOR.US,D,20200305,000000,19.07,19.305,18.42,18.76,84580,0
+FOR.US,D,20200306,000000,18.18,18.94,18.18,18.91,110227,0
+FOR.US,D,20200309,000000,17.3,17.74,16.21,16.25,118215,0
+FOR.US,D,20200310,000000,16.79,16.82,15.8,16.17,131085,0
+FOR.US,D,20200311,000000,15.72,15.81,14.82,14.91,178767,0
+FOR.US,D,20200312,000000,15.32,15.32,12.92,13.25,202556,0
+FOR.US,D,20200313,000000,14,14.1,12.92,14.03,146286,0
+FOR.US,D,20200316,000000,11.75,12.52,11.66,11.76,116450,0
+FOR.US,D,20200317,000000,12.14,12.35,11.35,11.44,280029,0
+FOR.US,D,20200318,000000,11.25,11.49,9.75,11.09,233148,0
+FOR.US,D,20200319,000000,11.02,12.855,10.75,12.66,232315,0
+FOR.US,D,20200320,000000,12.66,12.79,11.73,12.23,758892,0
+FOR.US,D,20200323,000000,12.2,12.2,10.935,11.09,163876,0
+FOR.US,D,20200324,000000,12.1,12.12,11.02,11.45,132409,0
+FOR.US,D,20200325,000000,11.39,12.55,11.23,12.46,255618,0
+FOR.US,D,20200326,000000,12.58,12.865,12.35,12.75,304743,0
+FOR.US,D,20200327,000000,12.34,12.422,11.72,11.8,122716,0
+FOR.US,D,20200330,000000,11.85,11.85,11.35,11.76,168373,0
+FOR.US,D,20200331,000000,11.61,11.77,10.05,10.35,196487,0
+FOR.US,D,20200401,000000,10,10,9.44,9.7,204933,0
+FOR.US,D,20200402,000000,9.53,9.92,9.43,9.63,139042,0
+FOR.US,D,20200403,000000,9.54,9.8,9.4837,9.71,135417,0
+FOR.US,D,20200406,000000,10.22,10.8543,10.22,10.71,141088,0
+FOR.US,D,20200407,000000,10.22,12.11,10.22,11.38,304726,0
+FOR.US,D,20200408,000000,11.66,12.78,11.41,12.61,232290,0
+FOR.US,D,20200409,000000,12.94,13.06,12.3739,12.82,195780,0
+FOR.US,D,20200413,000000,12.66,12.66,11.78,12.25,115308,0
+FOR.US,D,20200414,000000,12.68,12.95,12.31,12.59,156014,0
+FOR.US,D,20200415,000000,12.21,12.28,11.66,12.23,75419,0
+FOR.US,D,20200416,000000,12.23,12.305,11.5,11.86,125519,0
+FOR.US,D,20200417,000000,12,12.62,12,12.59,83742,0
+FOR.US,D,20200420,000000,12.25,12.54,12.04,12.35,88226,0
+FOR.US,D,20200421,000000,12.05,12.49,11.875,12.28,119277,0
+FOR.US,D,20200422,000000,12.6,12.6,11.58,11.65,151035,0
+FOR.US,D,20200423,000000,11.6,12.38,11.5,12.28,97126,0
+FOR.US,D,20200424,000000,11.77,12,10.77,11.76,122525,0
+FOR.US,D,20200427,000000,11.54,12.42,11.54,12.02,70316,0
+FOR.US,D,20200428,000000,12.3,13.4,12.15,13.17,247177,0
+FOR.US,D,20200429,000000,14.12,14.35,13.82,14.02,200664,0
+FOR.US,D,20200430,000000,13.93,13.93,12.68,13.19,135700,0
+FOR.US,D,20200501,000000,12.95,13.07,12.5,13,149722,0
+FOR.US,D,20200504,000000,12.63,13.13,12.54,12.99,94091,0
+FOR.US,D,20200505,000000,13.35,13.56,13.04,13.11,99338,0
+FOR.US,D,20200506,000000,13.2,13.295,12.93,13.11,127946,0
+FOR.US,D,20200507,000000,13.4,13.45,13.08,13.27,112044,0
+FOR.US,D,20200508,000000,13.61,13.815,13.25,13.75,164700,0
+FOR.US,D,20200511,000000,13.52,13.73,12.87,13.67,145606,0
+FOR.US,D,20200512,000000,13.6,13.6,12.93,12.94,119934,0
+FOR.US,D,20200513,000000,12.94,12.94,12.06,12.52,114472,0
+FOR.US,D,20200514,000000,12.24,12.64,11.865,12.61,137726,0
+FOR.US,D,20200515,000000,12.62,13.05,12.385,12.87,98603,0
+FOR.US,D,20200518,000000,13.49,14.37,13.49,14.31,193985,0
+FOR.US,D,20200519,000000,14.04,14.6,13.94,14.21,98010,0
+FOR.US,D,20200520,000000,14.51,15.09,14.15,14.44,161014,0
+FOR.US,D,20200521,000000,14.39,14.97,14.39,14.83,60692,0
+FOR.US,D,20200522,000000,14.97,14.97,14.39,14.45,88311,0
+FOR.US,D,20200526,000000,15.13,15.54,14.96,15.07,127769,0
+FOR.US,D,20200527,000000,15.41,16.07,15.28,16,109960,0
+FOR.US,D,20200528,000000,16.37,16.37,15.01,15.18,106551,0
+FOR.US,D,20200529,000000,14.83,15.41,14.83,15.17,101308,0
+FOR.US,D,20200601,000000,15.18,15.66,15.15,15.23,92039,0
+FOR.US,D,20200602,000000,15.28,15.72,15.28,15.46,54456,0
+FOR.US,D,20200603,000000,15.8,16.3,15.8,16,102092,0
+FOR.US,D,20200604,000000,15.87,16.02,15.52,15.73,74221,0
+FOR.US,D,20200605,000000,16.55,16.57,15.89,15.91,131331,0
+FOR.US,D,20200608,000000,16.25,16.51,15.7801,16.07,114504,0
+FOR.US,D,20200609,000000,16.2,16.2,15.2,15.83,112564,0
+FOR.US,D,20200610,000000,15.95,16.18,15.09,15.12,94337,0
+FOR.US,D,20200611,000000,14.45,14.72,14.29,14.31,137233,0
+FOR.US,D,20200612,000000,14.94,15.05,14.08,14.66,133858,0
+FOR.US,D,20200615,000000,14.4,15.69,14.37,15.64,136042,0
+FOR.US,D,20200616,000000,16.54,16.54,15.87,16.29,200540,0
+FOR.US,D,20200617,000000,16.29,16.39,16.03,16.22,101401,0
+FOR.US,D,20200618,000000,16,16.26,15.96,16.11,70543,0
+FOR.US,D,20200619,000000,16.13,16.14,15.49,15.69,182078,0
+FOR.US,D,20200622,000000,15.63,15.82,15.39,15.59,71271,0
+FOR.US,D,20200623,000000,15.85,16.13,15.25,15.26,79152,0
+FOR.US,D,20200624,000000,15.03,15.0764,14.29,14.85,110687,0
+FOR.US,D,20200625,000000,14.65,15,14.5542,14.8,127462,0
+FOR.US,D,20200626,000000,14.72,14.77,14.4101,14.59,179546,0
+FOR.US,D,20200629,000000,14.85,14.92,14.46,14.69,225339,0
+FOR.US,D,20200630,000000,14.54,15.279,14.53,15.08,167076,0
+FOR.US,D,20200701,000000,15.14,15.33,14.84,14.99,147649,0
+FOR.US,D,20200702,000000,15.31,15.64,14.895,15,312806,0
+FOR.US,D,20200706,000000,15.31,15.56,15.02,15.25,241238,0
+FOR.US,D,20200707,000000,15.27,15.27,14.91,15.01,280160,0
+FOR.US,D,20200708,000000,14.96,15.26,14.81,14.91,263269,0
+FOR.US,D,20200709,000000,14.79,14.91,13.83,14.12,164627,0
+FOR.US,D,20200710,000000,14.07,14.51,14.07,14.35,202047,0
+FOR.US,D,20200713,000000,14.5,14.85,14.29,14.31,195304,0
+FOR.US,D,20200714,000000,14.37,14.87,14.16,14.8,195570,0
+FOR.US,D,20200715,000000,15.08,15.45,14.8,15.22,128953,0
+FOR.US,D,20200716,000000,15.09,15.24,14.9,15.23,99608,0
+FOR.US,D,20200717,000000,15.28,16.5,15.16,16.43,176890,0
+FOR.US,D,20200720,000000,16.31,16.35,15.785,16.14,110474,0
+FOR.US,D,20200721,000000,16.25,16.35,15.79,16,201582,0
+FOR.US,D,20200722,000000,16.22,16.88,16.06,16.71,101415,0
+FOR.US,D,20200723,000000,16.68,17.36,16.68,17.15,95279,0
+FOR.US,D,20200724,000000,17.49,17.745,16.71,17.16,136881,0
+FOR.US,D,20200727,000000,17.4,18.08,17.26,18.03,94371,0
+FOR.US,D,20200728,000000,17.9,18.285,17.46,17.61,130146,0
+FOR.US,D,20200729,000000,17.72,17.94,17.59,17.78,75176,0
+FOR.US,D,20200730,000000,17.49,17.99,17.18,17.55,81887,0
+FOR.US,D,20200731,000000,17.56,17.56,16.87,17.31,118267,0
+FOR.US,D,20200803,000000,17.37,17.83,17.3,17.52,137837,0
+FOR.US,D,20200804,000000,17.5,17.77,17.46,17.76,103872,0
+FOR.US,D,20200805,000000,17.92,18.04,17.68,17.93,133941,0
+FOR.US,D,20200806,000000,18.04,18.15,17.81,18,73718,0
+FOR.US,D,20200807,000000,18.14,18.18,17.56,18.17,74702,0
+FOR.US,D,20200810,000000,18.21,19.24,18.17,18.4,116687,0
+FOR.US,D,20200811,000000,18.67,18.73,17.91,18.01,166605,0
+FOR.US,D,20200812,000000,18.22,18.22,17.83,18,75143,0
+FOR.US,D,20200813,000000,17.91,18.24,17.53,18.12,96867,0
+FOR.US,D,20200814,000000,17.93,18.41,17.88,18.21,99942,0
+FOR.US,D,20200817,000000,18.19,18.38,18.19,18.32,84209,0
+FOR.US,D,20200818,000000,18.45,18.45,17.94,18.08,80891,0
+FOR.US,D,20200819,000000,18.17,18.17,17.8,17.87,50607,0
+FOR.US,D,20200820,000000,17.64,18.05,17.64,17.94,58458,0
+FOR.US,D,20200821,000000,17.79,18.29,17.79,18.23,80464,0
+FOR.US,D,20200824,000000,18.45,18.45,18.1401,18.4,52734,0
+FOR.US,D,20200825,000000,18.52,18.65,18.02,18.26,76781,0
+FOR.US,D,20200826,000000,18.23,18.415,18.14,18.31,67628,0
+FOR.US,D,20200827,000000,18.35,18.66,18.06,18.14,54366,0
+FOR.US,D,20200828,000000,18.3,18.34,17.977,18.3,42671,0
+FOR.US,D,20200831,000000,18.28,18.28,17.73,17.77,87115,0
+FOR.US,D,20200901,000000,17.7,18.45,17.7,18.19,198177,0
+FOR.US,D,20200902,000000,18.16,18.242,17.64,17.98,147541,0
+FOR.US,D,20200903,000000,18.02,18.05,17.67,17.75,90820,0
+FOR.US,D,20200904,000000,17.93,18.19,17.46,17.83,70560,0
+FOR.US,D,20200908,000000,17.72,17.93,17.4008,17.65,91862,0
+FOR.US,D,20200909,000000,17.8,18.11,17.78,18.01,55575,0
+FOR.US,D,20200910,000000,18.08,18.31,17.875,18,75545,0
+FOR.US,D,20200911,000000,18.07,18.29,17.93,18.15,75457,0
+FOR.US,D,20200914,000000,18.29,18.51,18.13,18.36,106597,0
+FOR.US,D,20200915,000000,18.36,19.07,18.36,18.66,93866,0
+FOR.US,D,20200916,000000,18.88,19.34,18.88,18.92,143879,0
+FOR.US,D,20200917,000000,18.88,19.22,18.63,19.05,108219,0
+FOR.US,D,20200918,000000,19.21,19.21,18.265,18.5,133135,0
+FOR.US,D,20200921,000000,18.23,18.23,17.5,17.95,141824,0
+FOR.US,D,20200922,000000,18.1,18.62,17.89,18.48,154210,0
+FOR.US,D,20200923,000000,18.41,18.521,17.57,17.64,124349,0
+FOR.US,D,20200924,000000,17.73,18.29,17.41,17.86,155076,0
+FOR.US,D,20200925,000000,17.71,18.09,17.71,17.94,72835,0
+FOR.US,D,20200928,000000,18.13,18.54,18.13,18.49,86827,0
+FOR.US,D,20200929,000000,18.6,18.73,17.92,18.12,72433,0
+FOR.US,D,20200930,000000,18.04,18.26,17.5204,17.7,152851,0
+FOR.US,D,20201001,000000,17.62,17.98,17.45,17.93,180656,0
+FOR.US,D,20201002,000000,17.62,18.73,17.47,18.57,78794,0
+FOR.US,D,20201005,000000,18.71,18.71,17.99,18.48,93270,0
+FOR.US,D,20201006,000000,18.69,18.95,18.34,18.46,83880,0
+FOR.US,D,20201007,000000,18.69,18.72,18.29,18.5,188242,0
+FOR.US,D,20201008,000000,18.81,19.07,18.55,18.99,101871,0
+FOR.US,D,20201009,000000,18.99,19.1,18.73,18.8,70406,0
+FOR.US,D,20201012,000000,18.94,19.2,18.77,19.12,59693,0
+FOR.US,D,20201013,000000,18.99,19.065,18.655,18.83,70608,0
+FOR.US,D,20201014,000000,18.93,18.93,18.4,18.45,29042,0
+FOR.US,D,20201015,000000,18.25,18.725,18.125,18.39,53458,0
+FOR.US,D,20201016,000000,18.42,18.61,18.07,18.08,51243,0
+FOR.US,D,20201019,000000,18.01,18.49,17.9992,18.16,61948,0
+FOR.US,D,20201020,000000,18.19,18.47,17.91,18.22,88131,0
+FOR.US,D,20201021,000000,18.225,18.225,17.605,17.71,62588,0
+FOR.US,D,20201022,000000,17.7,17.7,17.2738,17.38,60300,0
+FOR.US,D,20201023,000000,17.5821,17.99,17.54,17.84,45368,0
+FOR.US,D,20201026,000000,17.6,17.6,17.02,17.21,52065,0
+FOR.US,D,20201027,000000,17.13,17.3,16.8109,17.08,110089,0
+FOR.US,D,20201028,000000,16.78,17.36,16.72,16.91,62259,0
+FOR.US,D,20201029,000000,16.81,17.12,16.63,16.92,64020,0
+FOR.US,D,20201030,000000,16.96,17,16.45,16.64,57425,0
+FOR.US,D,20201102,000000,16.88,17.27,16.8,17.08,48485,0
+FOR.US,D,20201103,000000,17.37,17.66,17.1,17.39,68889,0
+FOR.US,D,20201104,000000,17.32,18.07,17.23,17.85,37908,0
+FOR.US,D,20201105,000000,17.92,18.44,17.87,18.13,64690,0
+FOR.US,D,20201106,000000,19.42,19.58,18.46,18.85,173978,0
+FOR.US,D,20201109,000000,19.75,20,18.08,18.16,236605,0
+FOR.US,D,20201110,000000,18.45,19.7,18.11,19.11,115137,0
+FOR.US,D,20201111,000000,19.21,19.21,18.74,18.97,52688,0
+FOR.US,D,20201112,000000,18.85,18.85,17.92,18.3,97438,0
+FOR.US,D,20201113,000000,18.43,18.96,18.42,18.66,125358,0
+FOR.US,D,20201116,000000,19.03,19.48,18.8864,19.37,78414,0
+FOR.US,D,20201117,000000,19.25,19.61,19.15,19.32,63954,0
+FOR.US,D,20201118,000000,19.34,19.65,19.06,19.08,55866,0
+FOR.US,D,20201119,000000,19.16,19.16,18.59,19.01,102549,0
+FOR.US,D,20201120,000000,18.88,19.19,18.83,19.16,71615,0
+FOR.US,D,20201123,000000,19.22,20.17,19.15,19.75,66280,0
+FOR.US,D,20201124,000000,20.01,20.48,19.72,19.8,94151,0
+FOR.US,D,20201125,000000,19.8,20.29,19.4,20.12,69002,0
+FOR.US,D,20201127,000000,20.12,20.2012,19.64,19.94,33011,0
+FOR.US,D,20201130,000000,19.94,19.94,19.21,19.46,80437,0
+FOR.US,D,20201201,000000,19.82,20.72,19.7,19.82,127230,0
+FOR.US,D,20201202,000000,20,20.06,19.18,19.34,119850,0
+FOR.US,D,20201203,000000,19.34,20.21,19.34,19.99,83769,0
+FOR.US,D,20201204,000000,19.99,20.29,19.9,20.08,91366,0
+FOR.US,D,20201207,000000,20.01,20.49,19.83,20.21,69803,0
+FOR.US,D,20201208,000000,20.03,20.49,19.64,19.76,76673,0
+FOR.US,D,20201209,000000,19.83,19.94,19.4,19.51,43756,0
+FOR.US,D,20201210,000000,19.34,19.71,19.134,19.68,59558,0
+FOR.US,D,20201211,000000,19.61,19.67,19.16,19.52,61253,0
+FOR.US,D,20201214,000000,19.52,19.67,19.0062,19.08,54984,0
+FOR.US,D,20201215,000000,19.2,19.525,19.18,19.48,54253,0
+FOR.US,D,20201216,000000,19.39,19.69,19.32,19.52,66118,0
+FOR.US,D,20201217,000000,19.59,20.12,19.59,20,60923,0
+FOR.US,D,20201218,000000,19.98,20.895,19.98,20.77,229338,0
+FOR.US,D,20201221,000000,20.31,20.57,20.08,20.53,196836,0
+FOR.US,D,20201222,000000,20.52,20.66,20.42,20.63,59096,0
+FOR.US,D,20201223,000000,20.73,21.25,20.41,20.74,66031,0
+FOR.US,D,20201224,000000,20.74,21.37,20.64,21.32,41866,0
+FOR.US,D,20201228,000000,21.44,21.445,20.58,20.83,69593,0
+FOR.US,D,20201229,000000,20.98,20.99,20.27,20.61,65963,0
+FOR.US,D,20201230,000000,20.85,21.18,20.59,20.74,58954,0
+FOR.US,D,20201231,000000,20.85,20.85,20.17,20.18,76363,0
+FOR.US,D,20210104,000000,20.35,20.4139,20.03,20.17,109298,0
+FOR.US,D,20210105,000000,20.24,20.48,20.15,20.19,174107,0
+FOR.US,D,20210106,000000,20.47,21.165,20.26,20.71,98055,0
+FOR.US,D,20210107,000000,20.74,21.225,20.53,21.09,111785,0
+FOR.US,D,20210108,000000,21.09,21.54,20.915,21.25,135631,0
+FOR.US,D,20210111,000000,21.01,21.47,21,21.36,47300,0
+FOR.US,D,20210112,000000,21.58,21.79,21.3601,21.71,48829,0
+FOR.US,D,20210113,000000,21.59,21.9641,21.44,21.84,75221,0
+FOR.US,D,20210114,000000,21.88,22.14,21.47,22.01,52763,0
+FOR.US,D,20210115,000000,21.72,22.28,21.65,21.9,78624,0
+FOR.US,D,20210119,000000,22.09,22.3739,21.55,21.94,81186,0
+FOR.US,D,20210120,000000,21.94,22.9,21.94,22.62,89435,0
+FOR.US,D,20210121,000000,22.74,23.09,22.64,22.74,115719,0
+FOR.US,D,20210122,000000,23.97,23.97,21.43,22.37,179818,0
+FOR.US,D,20210125,000000,22.85,23,21.56,22.27,86600,0
+FOR.US,D,20210126,000000,22.21,22.7,21.56,22.25,158973,0
+FOR.US,D,20210127,000000,21.76,22.46,21.67,22.08,145271,0
+FOR.US,D,20210128,000000,22.24,22.24,21.56,22.01,85131,0
+FOR.US,D,20210129,000000,21.82,21.82,21.1,21.49,111076,0
+FOR.US,D,20210201,000000,21.5,21.94,21.36,21.89,84342,0
+FOR.US,D,20210202,000000,22.07,22.68,21.8253,22.38,80983,0
+FOR.US,D,20210203,000000,22.29,22.45,21.87,22.24,77062,0
+FOR.US,D,20210204,000000,22.1,22.54,22.1,22.32,111357,0
+FOR.US,D,20210205,000000,22.35,23.11,22.28,22.98,122894,0
+FOR.US,D,20210208,000000,23.31,24.09,23.31,23.88,154945,0
+FOR.US,D,20210209,000000,23.88,23.88,23.46,23.69,76842,0
+FOR.US,D,20210210,000000,23.63,23.905,23.2916,23.66,83635,0
+FOR.US,D,20210211,000000,23.68,24.0093,23.56,23.62,89656,0
+FOR.US,D,20210212,000000,23.56,23.8,22.83,23.18,102464,0
+FOR.US,D,20210216,000000,23.23,23.29,22.62,22.76,118496,0
+FOR.US,D,20210217,000000,22.56,22.7976,22.28,22.44,80203,0
+FOR.US,D,20210218,000000,22.44,22.61,21.68,21.72,56060,0
+FOR.US,D,20210219,000000,21.72,22.14,21.72,21.9,85364,0
+FOR.US,D,20210222,000000,21.68,22.1,21.65,21.86,67118,0
+FOR.US,D,20210223,000000,21.87,22.05,21.6,21.75,89519,0
+FOR.US,D,20210224,000000,21.78,22.115,21.74,21.88,68237,0
+FOR.US,D,20210225,000000,21.87,22.26,21.185,21.25,63583,0
+FOR.US,D,20210226,000000,21.25,21.81,21.185,21.29,69837,0
+FOR.US,D,20210301,000000,21.36,21.895,21.36,21.65,62801,0
+FOR.US,D,20210302,000000,21.66,22.155,21.51,21.95,99177,0
+FOR.US,D,20210303,000000,22.03,22.42,21.84,22.06,108755,0
+FOR.US,D,20210304,000000,22.16,22.58,21.394,21.7,112361,0
+FOR.US,D,20210305,000000,21.9,21.91,21.48,21.75,101331,0
+FOR.US,D,20210308,000000,21.92,22.52,21.68,22.36,107519,0
+FOR.US,D,20210309,000000,22.57,23.27,22.49,22.92,96949,0
+FOR.US,D,20210310,000000,23.03,23.25,22.98,23,80202,0
+FOR.US,D,20210311,000000,23.06,23.33,23,23.21,97995,0
+FOR.US,D,20210312,000000,23.22,23.402,23.06,23.28,91295,0
+FOR.US,D,20210315,000000,23.31,23.31,22.74,23.18,175231,0
+FOR.US,D,20210316,000000,23.43,23.65,23.2637,23.48,126515,0
+FOR.US,D,20210317,000000,23.45,24.29,23.295,24.18,379361,0
+FOR.US,D,20210318,000000,24.16,24.7,23.58,23.82,269459,0
+FOR.US,D,20210319,000000,23.63,23.96,23.265,23.63,242086,0
+FOR.US,D,20210322,000000,23.61,23.7,23.26,23.53,108935,0
+FOR.US,D,20210323,000000,23.34,23.87,22.79,22.98,136616,0
+FOR.US,D,20210324,000000,23.23,23.67,22.72,22.79,118033,0
+FOR.US,D,20210325,000000,22.69,22.94,22.05,22.84,115332,0
+FOR.US,D,20210326,000000,22.94,23.35,22.86,23.26,122954,0
+FOR.US,D,20210329,000000,22.96,23.3,22.81,22.88,111267,0
+FOR.US,D,20210330,000000,22.91,23.595,22.9,23.4,169462,0
+FOR.US,D,20210331,000000,23.51,23.71,23.26,23.28,127965,0
+FOR.US,D,20210401,000000,23.47,24.36,23.35,24.23,125529,0
+FOR.US,D,20210405,000000,24.51,24.58,24.22,24.54,90386,0
+FOR.US,D,20210406,000000,24.59,24.77,24.39,24.56,102960,0
+FOR.US,D,20210407,000000,24.46,24.638,23.92,24.04,108761,0
+FOR.US,D,20210408,000000,24.28,24.33,23.86,24.26,291719,0
+FOR.US,D,20210409,000000,24.45,24.78,24.36,24.72,101631,0
+FOR.US,D,20210412,000000,24.77,25.18,24.6915,24.8,121125,0
+FOR.US,D,20210413,000000,24.8,24.99,24.78,24.9,70602,0
+FOR.US,D,20210414,000000,25,25.37,24.92,25.06,74641,0
+FOR.US,D,20210415,000000,25.18,25.51,25.02,25.29,88004,0
+FOR.US,D,20210416,000000,26.55,26.55,25.56,25.8,151090,0
+FOR.US,D,20210419,000000,25.47,25.67,25.03,25.53,113352,0
+FOR.US,D,20210420,000000,25.48,25.59,24.415,24.51,158231,0
+FOR.US,D,20210421,000000,26.46,26.46,24.75,25.26,133488,0
+FOR.US,D,20210422,000000,25.21,25.34,24.86,25.07,82141,0
+FOR.US,D,20210423,000000,25.05,25.54,24.94,25.4,102534,0
+FOR.US,D,20210426,000000,25.54,25.79,25.39,25.44,84956,0
+FOR.US,D,20210427,000000,25.46,25.56,25.2971,25.42,212975,0
+FOR.US,D,20210428,000000,25.36,25.465,25.17,25.3,71280,0
+FOR.US,D,20210429,000000,25.52,25.5899,25.28,25.4,93586,0
+FOR.US,D,20210430,000000,25.2,25.5,25.18,25.34,186215,0
+FOR.US,D,20210503,000000,25.49,25.665,25.33,25.35,140629,0
+FOR.US,D,20210504,000000,25.23,25.555,25.23,25.34,98863,0
+FOR.US,D,20210505,000000,25.3,25.4,25.17,25.22,77961,0
+FOR.US,D,20210506,000000,25.12,25.17,24.81,25.08,216662,0
+FOR.US,D,20210507,000000,25.08,25.3,25.025,25.24,232622,0
+FOR.US,D,20210510,000000,25.24,25.45,24.96,25,147738,0
+FOR.US,D,20210511,000000,24.69,24.69,23.36,23.5,92954,0
+FOR.US,D,20210512,000000,23.3,23.45,22.39,22.47,132731,0
+FOR.US,D,20210513,000000,22.49,23.09,22.49,22.99,123971,0
+FOR.US,D,20210514,000000,23.21,23.6,23,23.47,67535,0
+FOR.US,D,20210517,000000,23.44,23.52,23.01,23.13,59862,0
+FOR.US,D,20210518,000000,23.04,23.19,22.82,22.84,67158,0
+FOR.US,D,20210519,000000,22.57,23,22.3,22.92,69237,0
+FOR.US,D,20210520,000000,22.82,23.03,22.66,23.03,52307,0
+FOR.US,D,20210521,000000,23.24,23.3099,22.56,22.69,70765,0
+FOR.US,D,20210524,000000,22.8,23.01,22.55,22.91,49165,0
+FOR.US,D,20210525,000000,22.9,23.25,22.58,22.6,70943,0
+FOR.US,D,20210526,000000,22.65,23.14,22.62,22.94,74350,0
+FOR.US,D,20210527,000000,23.13,23.24,22.94,22.94,76671,0
+FOR.US,D,20210528,000000,22.92,23.08,22.787,23.01,44229,0
+FOR.US,D,20210601,000000,23.07,23.19,22.71,23.02,111632,0
+FOR.US,D,20210602,000000,23.07,23.34,22.8,22.89,71078,0
+FOR.US,D,20210603,000000,22.76,22.77,22.31,22.48,53713,0
+FOR.US,D,20210604,000000,22.46,22.74,22.25,22.69,50987,0
+FOR.US,D,20210607,000000,22.7,23.07,22.6269,22.92,77819,0
+FOR.US,D,20210608,000000,23.005,23.74,22.88,23.56,268824,0
+FOR.US,D,20210609,000000,23.76,23.76,22.89,22.96,99025,0
+FOR.US,D,20210610,000000,23.13,23.13,22.17,22.25,97605,0
+FOR.US,D,20210611,000000,22.22,22.415,21.38,21.66,160973,0
+FOR.US,D,20210614,000000,21.6,21.85,21,21.2,207809,0
+FOR.US,D,20210615,000000,21.11,21.62,20.75,21.33,193536,0
+FOR.US,D,20210616,000000,21.31,21.58,21.1,21.17,61634,0
+FOR.US,D,20210617,000000,21.14,21.36,20.75,20.84,110367,0
+FOR.US,D,20210618,000000,20.8,21.02,20.55,20.66,121804,0
+FOR.US,D,20210621,000000,20.78,21.2,20.78,21.06,82588,0
+FOR.US,D,20210622,000000,21.1,21.1,20.62,20.78,97938,0
+FOR.US,D,20210623,000000,20.85,21.05,20.64,20.67,147332,0
+FOR.US,D,20210624,000000,20.75,20.84,20.56,20.84,129900,0
+FOR.US,D,20210625,000000,20.8033,21.02,20.71,20.72,307747,0
+FOR.US,D,20210628,000000,20.71,20.82,20.325,20.79,146365,0
+FOR.US,D,20210629,000000,20.86,20.99,20.77,20.78,96260,0
+FOR.US,D,20210630,000000,20.85,21.07,20.85,20.91,61818,0
+FOR.US,D,20210701,000000,21.03,21.38,20.95,21.18,170578,0
+FOR.US,D,20210702,000000,21.27,21.27,21.03,21.04,69739,0
+FOR.US,D,20210706,000000,21.1,21.1,20.17,20.53,62244,0
+FOR.US,D,20210707,000000,20.43,20.89,20.32,20.68,97560,0
+FOR.US,D,20210708,000000,20.33,20.72,20.05,20.3,64905,0
+FOR.US,D,20210709,000000,20.44,20.68,20.36,20.52,49938,0
+FOR.US,D,20210712,000000,20.36,20.63,20.32,20.5,194165,0
+FOR.US,D,20210713,000000,20.48,20.48,19.7,19.77,110824,0
+FOR.US,D,20210714,000000,19.9,20.1905,19.6,19.69,89671,0
+FOR.US,D,20210715,000000,19.59,19.74,19.31,19.49,132878,0
+FOR.US,D,20210716,000000,19.67,19.8,19.06,19.32,115991,0
+FOR.US,D,20210719,000000,18.99,19.08,18.41,18.57,211646,0
+FOR.US,D,20210720,000000,18.68,19.74,18.52,19.53,194108,0
+FOR.US,D,20210721,000000,20.21,21.11,20.21,20.87,262244,0
+FOR.US,D,20210722,000000,20.95,21.15,20.3314,20.38,120523,0
+FOR.US,D,20210723,000000,20.53,21.12,20.53,20.87,112853,0
+FOR.US,D,20210726,000000,21.09,21.34,20.67,20.74,113438,0
+FOR.US,D,20210727,000000,20.54,20.94,20.5187,20.73,86646,0
+FOR.US,D,20210728,000000,20.97,21.11,20.54,20.63,70679,0
+FOR.US,D,20210729,000000,20.71,21.23,20.56,20.9,95379,0
+FOR.US,D,20210730,000000,20.68,20.89,20.28,20.47,86498,0
+FOR.US,D,20210802,000000,20.65,21.07,20.35,20.74,163465,0
+FOR.US,D,20210803,000000,20.86,20.86,20.3,20.55,74125,0
+FOR.US,D,20210804,000000,20.27,20.65,20.1488,20.44,84476,0
+FOR.US,D,20210805,000000,20.6772,21.13,20.64,20.93,100279,0
+FOR.US,D,20210806,000000,21.19,21.33,20.72,20.84,62454,0
+FOR.US,D,20210809,000000,20.67,20.67,20.43,20.44,55139,0
+FOR.US,D,20210810,000000,20.39,20.66,20.37,20.41,32757,0
+FOR.US,D,20210811,000000,20.36,20.88,20.24,20.85,43752,0
+FOR.US,D,20210812,000000,20.82,20.82,20.3266,20.54,54265,0
+FOR.US,D,20210813,000000,20.48,20.805,20.45,20.56,58503,0
+FOR.US,D,20210816,000000,20.4,20.96,20.385,20.75,57204,0
+FOR.US,D,20210817,000000,20.56,20.64,20.04,20.1,71537,0
+FOR.US,D,20210818,000000,20.12,20.39,19.795,19.86,54612,0
+FOR.US,D,20210819,000000,19.61,19.96,19.43,19.56,62294,0
+FOR.US,D,20210820,000000,19.52,20.25,19.52,20.16,53123,0
+FOR.US,D,20210823,000000,20.4,20.52,20.12,20.45,39034,0
+FOR.US,D,20210824,000000,20.51,21.05,20.44,20.76,52858,0
+FOR.US,D,20210825,000000,20.89,21.12,20.72,20.86,42195,0
+FOR.US,D,20210826,000000,20.92,20.92,20.45,20.72,36416,0
+FOR.US,D,20210827,000000,20.86,21.66,20.86,21.37,145705,0
+FOR.US,D,20210830,000000,21.52,21.52,20.89,21.21,34777,0
+FOR.US,D,20210831,000000,21.27,21.27,20.79,20.79,48940,0
+FOR.US,D,20210901,000000,20.88,21.09,20.72,20.98,38988,0
+FOR.US,D,20210902,000000,21,21,20.55,20.56,36433,0
+FOR.US,D,20210903,000000,20.59,20.64,20.15,20.43,37257,0
+FOR.US,D,20210907,000000,20.32,20.49,20.13,20.31,33465,0
+FOR.US,D,20210908,000000,20.26,20.42,19.825,20,88837,0
+FOR.US,D,20210909,000000,20,20.37,19.9119,19.99,57769,0
+FOR.US,D,20210910,000000,20.14,20.27,19.98,19.99,49716,0
+FOR.US,D,20210913,000000,20.26,20.38,20.06,20.3,85389,0
+FOR.US,D,20210914,000000,20.41,20.41,19.835,19.96,91425,0
+FOR.US,D,20210915,000000,20.06,20.18,19.91,20.11,57439,0
+FOR.US,D,20210916,000000,20.1,20.11,19.62,19.62,90611,0
+FOR.US,D,20210917,000000,19.68,19.7172,19.33,19.64,112819,0
+FOR.US,D,20210920,000000,19.05,19.43,18.59,18.93,53204,0
+FOR.US,D,20210921,000000,19.11,19.11,18.5,18.97,61302,0
+FOR.US,D,20210922,000000,19.19,19.48,19.08,19.13,30454,0
+FOR.US,D,20210923,000000,19.37,19.395,18.84,19.13,81310,0
+FOR.US,D,20210924,000000,19.09,19.37,18.94,19.01,42523,0
+FOR.US,D,20210927,000000,19,19.7,19,19.17,68492,0
+FOR.US,D,20210928,000000,19.03,19.09,18.59,18.88,72232,0
+FOR.US,D,20210929,000000,18.92,19.07,18.67,18.99,36583,0
+FOR.US,D,20210930,000000,19.17,19.2,18.55,18.63,51291,0
+FOR.US,D,20211001,000000,18.7,19.35,18.6,19.26,48531,0
+FOR.US,D,20211004,000000,19.07,19.52,18.7345,19.39,85466,0
+FOR.US,D,20211005,000000,19.55,19.55,19.06,19.31,69283,0
+FOR.US,D,20211006,000000,19.09,19.28,18.88,19.19,61955,0
+FOR.US,D,20211007,000000,19.4,19.9,19.34,19.46,117809,0
+FOR.US,D,20211008,000000,19.44,19.67,19.03,19.39,67934,0
+FOR.US,D,20211011,000000,19.43,19.65,19.1469,19.51,24932,0
+FOR.US,D,20211012,000000,19.59,19.74,19.37,19.73,55666,0
+FOR.US,D,20211013,000000,19.75,19.84,19.47,19.68,23764,0
+FOR.US,D,20211014,000000,19.84,20,19.72,19.83,38858,0
+FOR.US,D,20211015,000000,20.22,20.24,19.49,19.5,51300,0
+FOR.US,D,20211018,000000,19.37,19.8,19.3,19.58,50811,0
+FOR.US,D,20211019,000000,19.64,19.84,19.4,19.56,39846,0
+FOR.US,D,20211020,000000,19.56,20.17,19.46,19.96,33144,0
+FOR.US,D,20211021,000000,20,20.2686,19.79,20.22,43723,0
+FOR.US,D,20211022,000000,20.15,20.31,19.89,20.01,34676,0
+FOR.US,D,20211025,000000,19.98,20.2913,19.67,19.72,50067,0
+FOR.US,D,20211026,000000,19.88,19.91,19.55,19.84,38419,0
+FOR.US,D,20211027,000000,19.81,19.96,19.52,19.65,33269,0
+FOR.US,D,20211028,000000,19.79,20,19.67,19.78,34178,0
+FOR.US,D,20211029,000000,19.71,20.02,19.45,19.57,125446,0
+FOR.US,D,20211101,000000,19.61,20.38,19.61,20.34,72990,0
+FOR.US,D,20211102,000000,20.44,20.58,20.11,20.2,65584,0
+FOR.US,D,20211103,000000,20.29,20.83,20.01,20.74,53135,0
+FOR.US,D,20211104,000000,20.76,21.07,20.525,20.81,73297,0
+FOR.US,D,20211105,000000,21.1,21.62,20.2,21.4,157045,0
+FOR.US,D,20211108,000000,21.7,22.23,21.41,21.73,103694,0
+FOR.US,D,20211109,000000,21.87,22.03,21.13,21.19,66445,0
+FOR.US,D,20211110,000000,21.16,21.83,21.16,21.51,87979,0
+FOR.US,D,20211111,000000,21.67,21.9,21.52,21.64,49278,0
+FOR.US,D,20211112,000000,21.66,22.07,21.65,21.95,34869,0
+FOR.US,D,20211115,000000,21.95,22.1,21.33,21.34,85203,0
+FOR.US,D,20211116,000000,21.45,21.63,21.26,21.48,33484,0
+FOR.US,D,20211117,000000,21.54,21.54,20.77,21.37,43097,0
+FOR.US,D,20211118,000000,21.5,21.5,21.09,21.43,45276,0
+FOR.US,D,20211119,000000,21.14,21.29,20.81,20.84,56852,0
+FOR.US,D,20211122,000000,20.94,21.41,20.88,20.93,69169,0
+FOR.US,D,20211123,000000,20.91,21.31,20.4852,21.26,44634,0
+FOR.US,D,20211124,000000,21.21,21.4,20.99,21.07,44526,0
+FOR.US,D,20211126,000000,20.62,20.69,19.72,19.96,47790,0
+FOR.US,D,20211129,000000,20.36,20.61,19.7015,19.94,68241,0
+FOR.US,D,20211130,000000,19.77,20.16,19.7301,19.82,78353,0
+FOR.US,D,20211201,000000,20.29,20.64,19.53,19.57,48570,0
+FOR.US,D,20211202,000000,19.81,20.54,19.81,20.42,46162,0
+FOR.US,D,20211203,000000,20.59,20.59,20,20.23,85449,0
+FOR.US,D,20211206,000000,20.45,21.53,20.45,21.34,54999,0
+FOR.US,D,20211207,000000,21.58,21.82,21.29,21.35,50381,0
+FOR.US,D,20211208,000000,21.51,21.75,21.3,21.51,38395,0
+FOR.US,D,20211209,000000,21.27,21.5911,20.99,21.03,57518,0
+FOR.US,D,20211210,000000,21.25,21.39,20.9416,21.34,47638,0
+FOR.US,D,20211213,000000,21.18,21.28,20.844,21.02,61344,0
+FOR.US,D,20211214,000000,20.84,21.4,20.52,21,55649,0
+FOR.US,D,20211215,000000,20.94,21.82,20.82,21.7,59426,0
+FOR.US,D,20211216,000000,21.74,21.83,21.11,21.29,78060,0
+FOR.US,D,20211217,000000,21.34,21.75,20.96,21.22,117972,0
+FOR.US,D,20211220,000000,21.25,21.26,20.095,20.64,76417,0
+FOR.US,D,20211221,000000,20.81,21.05,20.74,20.94,55650,0
+FOR.US,D,20211222,000000,20.87,21.46,20.87,21.37,35314,0
+FOR.US,D,20211223,000000,21.42,21.64,21.34,21.39,46515,0
+FOR.US,D,20211227,000000,21.39,21.73,21.11,21.6,60802,0
+FOR.US,D,20211228,000000,21.59,21.79,21.59,21.71,48991,0
+FOR.US,D,20211229,000000,21.71,21.824,21.32,21.75,156085,0
+FOR.US,D,20211230,000000,21.69,22.12,21.59,21.65,68852,0
+FOR.US,D,20211231,000000,21.59,21.98,21.4408,21.75,139943,0
+FOR.US,D,20220103,000000,22,22.59,21.8624,22.2,97340,0
+FOR.US,D,20220104,000000,22.33,22.6,21.92,21.99,71409,0
+FOR.US,D,20220105,000000,22.0841,22.21,21.321,21.4,57705,0
+FOR.US,D,20220106,000000,21.43,21.43,20.71,21.26,93975,0
+FOR.US,D,20220107,000000,21.17,21.19,20.17,20.19,85112,0
+FOR.US,D,20220110,000000,20.11,20.277,19.08,19.49,91739,0
+FOR.US,D,20220111,000000,19.67,19.67,19.21,19.5,182492,0
+FOR.US,D,20220112,000000,19.68,19.68,19.26,19.27,150720,0
+FOR.US,D,20220113,000000,19.46,19.5,19.24,19.49,103529,0
+FOR.US,D,20220114,000000,19.4,19.49,19.11,19.3,66125,0
+FOR.US,D,20220118,000000,19.14,19.14,18.57,18.7,74527,0
+FOR.US,D,20220119,000000,18.85,19.01,18.54,18.76,77741,0
+FOR.US,D,20220120,000000,18.73,19,18.49,18.63,97197,0
+FOR.US,D,20220121,000000,18.66,19,18.39,18.39,155612,0
+FOR.US,D,20220124,000000,18.14,19,17.9074,18.93,274129,0
+FOR.US,D,20220125,000000,18.57,18.98,18.335,18.74,221564,0
+FOR.US,D,20220126,000000,18.9,19.38,18.065,18.25,143195,0
+FOR.US,D,20220127,000000,18.48,18.57,17.841,17.97,74249,0
+FOR.US,D,20220128,000000,18.79,19.85,17.97,19.85,155913,0
+FOR.US,D,20220131,000000,19.74,20.23,19.44,19.95,133914,0
+FOR.US,D,20220201,000000,20.1,20.49,19.53,20.38,160123,0
+FOR.US,D,20220202,000000,20.31,20.5231,19.9,20.03,85689,0
+FOR.US,D,20220203,000000,20.09,20.41,20.09,20.16,93922,0
+FOR.US,D,20220204,000000,20.18,20.43,19.4509,19.6,135529,0
+FOR.US,D,20220207,000000,19.59,19.89,19.45,19.59,82233,0
+FOR.US,D,20220208,000000,19.44,19.67,19.37,19.6,95259,0
+FOR.US,D,20220209,000000,19.83,19.91,19.51,19.56,74098,0
+FOR.US,D,20220210,000000,19.13,19.73,19.01,19.17,95167,0
+FOR.US,D,20220211,000000,19.08,19.54,18.92,19.1,84034,0
+FOR.US,D,20220214,000000,19.06,19.21,18.68,18.77,65991,0
+FOR.US,D,20220215,000000,18.92,19.41,18.9,19.24,69917,0
+FOR.US,D,20220216,000000,19.14,19.41,19.05,19.38,71618,0
+FOR.US,D,20220217,000000,19.12,19.22,18.8,18.91,53427,0
+FOR.US,D,20220218,000000,18.73,19.03,18.5425,18.61,47965,0
+FOR.US,D,20220222,000000,18.4,18.71,18.0596,18.19,67246,0
+FOR.US,D,20220223,000000,18.18,18.26,17.72,17.79,75531,0
+FOR.US,D,20220224,000000,17.35,18.29,17.19,18.26,106883,0
+FOR.US,D,20220225,000000,18.33,18.7,18.13,18.6,51564,0
+FOR.US,D,20220228,000000,18.36,18.52,17.965,18.31,134909,0
+FOR.US,D,20220301,000000,18.19,18.32,17.86,18.18,91846,0
+FOR.US,D,20220302,000000,18.27,18.75,18.27,18.53,69813,0
+FOR.US,D,20220303,000000,18.58,18.73,18.24,18.37,125818,0
+FOR.US,D,20220304,000000,18.26,18.35,17.8,18.01,69622,0
+FOR.US,D,20220307,000000,17.99,17.99,17.35,17.36,78966,0
+FOR.US,D,20220308,000000,17.27,17.93,17.24,17.49,74685,0
+FOR.US,D,20220309,000000,17.76,18.24,17.76,18.07,47497,0
+FOR.US,D,20220310,000000,17.74,18.095,17.74,17.99,50793,0
+FOR.US,D,20220311,000000,18.05,18.15,17.58,17.63,30840,0
+FOR.US,D,20220314,000000,17.63,17.63,16.57,16.86,77125,0
+FOR.US,D,20220315,000000,17,17.43,17,17.39,52768,0
+FOR.US,D,20220316,000000,17.48,17.76,17.24,17.75,64542,0
+FOR.US,D,20220317,000000,17.54,17.92,17.33,17.91,66416,0
+FOR.US,D,20220318,000000,17.96,18.24,17.7,18.24,101521,0
+FOR.US,D,20220321,000000,18.21,18.21,17.8,17.95,65712,0
+FOR.US,D,20220322,000000,17.97,18.21,17.47,17.61,88355,0
+FOR.US,D,20220323,000000,17.47,17.47,16.8,16.85,105469,0
+FOR.US,D,20220324,000000,16.82,17.4,16.58,16.85,82366,0
+FOR.US,D,20220325,000000,16.92,17.19,16.6435,17.03,79663,0
+FOR.US,D,20220328,000000,16.87,16.9699,16.57,16.73,118664,0
+FOR.US,D,20220329,000000,16.94,17.68,16.7301,17.64,68725,0
+FOR.US,D,20220330,000000,17.54,17.765,17.175,17.42,101389,0
+FOR.US,D,20220331,000000,17.27,18.01,17.27,17.76,130618,0
+FOR.US,D,20220401,000000,17.84,17.99,17.68,17.97,131182,0
+FOR.US,D,20220404,000000,17.96,17.96,17.57,17.7,74600,0
+FOR.US,D,20220405,000000,17.58,17.83,16.38,16.42,115128,0
+FOR.US,D,20220406,000000,16.33,16.33,15.97,16.19,108148,0
+FOR.US,D,20220407,000000,16.23,16.23,15.77,15.96,89078,0
+FOR.US,D,20220408,000000,16.05,16.32,15.82,16.15,69782,0
+FOR.US,D,20220411,000000,16.15,16.83,16.15,16.66,64110,0
+FOR.US,D,20220412,000000,16.94,17.11,16.34,16.39,80771,0
+FOR.US,D,20220413,000000,16.56,16.84,16.48,16.65,78571,0
+FOR.US,D,20220414,000000,16.73,16.81,16.53,16.67,49058,0
+FOR.US,D,20220418,000000,16.65,16.89,16.51,16.68,47129,0
+FOR.US,D,20220419,000000,16.7,17.41,16.7,17.26,175521,0
+FOR.US,D,20220420,000000,17.52,17.67,17.13,17.19,57854,0
+FOR.US,D,20220421,000000,17.43,17.5,16.6,16.67,169710,0
+FOR.US,D,20220422,000000,17.57,17.57,16.38,16.59,101315,0
+FOR.US,D,20220425,000000,16.44,17.28,16.236,17.15,87268,0
+FOR.US,D,20220426,000000,17.05,17.3,16.69,16.7,95522,0
+FOR.US,D,20220427,000000,16.68,16.7836,16.15,16.23,90123,0
+FOR.US,D,20220428,000000,16.33,16.77,15.96,16.69,73781,0
+FOR.US,D,20220429,000000,16.54,16.67,16.11,16.31,154600,0
+FOR.US,D,20220502,000000,16.45,16.64,16,16.42,160752,0
+FOR.US,D,20220503,000000,16.45,16.69,16.22,16.53,52712,0
+FOR.US,D,20220504,000000,16.5,16.74,16.07,16.67,56175,0
+FOR.US,D,20220505,000000,16.42,16.505,15.59,15.88,70263,0
+FOR.US,D,20220506,000000,15.91,15.91,15.27,15.4,51328,0
+FOR.US,D,20220509,000000,15.07,15.4,14.905,15.16,115276,0
+FOR.US,D,20220510,000000,15.45,15.57,14.67,14.8,87143,0
+FOR.US,D,20220511,000000,14.92,15.15,14.43,14.49,78405,0
+FOR.US,D,20220512,000000,14.44,14.7,14.21,14.47,99463,0
+FOR.US,D,20220513,000000,14.87,15.48,14.6701,15.36,97466,0
+FOR.US,D,20220516,000000,15.04,15.62,15.04,15.6,83826,0
+FOR.US,D,20220517,000000,15.85,16.56,15.82,16.54,85869,0
+FOR.US,D,20220518,000000,16.44,16.54,16.01,16.15,111633,0
+FOR.US,D,20220519,000000,16.04,16.51,16.04,16.15,113186,0
+FOR.US,D,20220520,000000,16.4,16.4,15.76,16.15,69059,0
+FOR.US,D,20220523,000000,16.4,16.453,15.97,16.06,70123,0
+FOR.US,D,20220524,000000,15.99,16.34,15.44,15.92,87398,0
+FOR.US,D,20220525,000000,15.76,16.5,15.76,16.23,60236,0
+FOR.US,D,20220526,000000,16.4,16.92,16.37,16.67,65392,0
+FOR.US,D,20220527,000000,16.71,16.953,16.69,16.78,40206,0
+FOR.US,D,20220531,000000,16.52,16.77,16.32,16.58,294945,0
+FOR.US,D,20220601,000000,16.69,16.69,16.21,16.38,128034,0
+FOR.US,D,20220602,000000,16.45,16.78,16.27,16.73,95837,0
+FOR.US,D,20220603,000000,16.51,16.71,16.28,16.43,57546,0
+FOR.US,D,20220606,000000,16.71,16.76,16.45,16.57,67649,0
+FOR.US,D,20220607,000000,16.49,16.57,16.05,16.4,61170,0
+FOR.US,D,20220608,000000,16.37,16.48,16.065,16.24,125853,0
+FOR.US,D,20220609,000000,16.29,16.3,16.02,16.13,61488,0
+FOR.US,D,20220610,000000,15.89,16.04,15.235,15.36,77628,0
+FOR.US,D,20220613,000000,15.05,15.05,13.985,14.01,204491,0
+FOR.US,D,20220614,000000,14.03,14.03,13.23,13.52,246357,0
+FOR.US,D,20220615,000000,13.75,14.38,13.57,14.09,217496,0
+FOR.US,D,20220616,000000,13.86,13.86,13.36,13.46,118032,0
+FOR.US,D,20220617,000000,13.54,13.66,13.06,13.35,192141,0
+FOR.US,D,20220621,000000,13.51,13.92,13.34,13.35,132396,0
+FOR.US,D,20220622,000000,13.25,13.61,13.18,13.28,125377,0
+FOR.US,D,20220623,000000,13.25,13.77,13.25,13.75,62728,0
+FOR.US,D,20220624,000000,13.84,14.15,13.81,13.84,216190,0
+FOR.US,D,20220627,000000,13.81,14.31,13.67,14.14,71978,0
+FOR.US,D,20220628,000000,14.17,14.3799,13.58,13.63,88282,0
+FOR.US,D,20220629,000000,13.56,13.64,13.35,13.59,89948,0
+FOR.US,D,20220630,000000,13.34,13.69,13.3,13.69,51564,0
+FOR.US,D,20220701,000000,13.58,14.2475,13.58,14.21,60146,0
+FOR.US,D,20220705,000000,14.07,15.1,13.9,15.08,118590,0
+FOR.US,D,20220706,000000,14.98,15.3,14.44,14.56,103870,0
+FOR.US,D,20220707,000000,14.71,15.12,14.64,14.97,69745,0
+FOR.US,D,20220708,000000,14.97,15.09,14.78,14.91,70857,0
+FOR.US,D,20220711,000000,14.74,14.85,14.57,14.74,56887,0
+FOR.US,D,20220712,000000,14.6,15.05,14.6,14.88,35143,0
+FOR.US,D,20220713,000000,14.68,14.96,14.45,14.85,75043,0
+FOR.US,D,20220714,000000,14.51,14.97,14.34,14.88,75605,0
+FOR.US,D,20220715,000000,15.23,15.42,14.82,15.28,89195,0
+FOR.US,D,20220718,000000,15.35,15.6,15.08,15.15,62373,0
+FOR.US,D,20220719,000000,15.38,15.84,15.38,15.84,82687,0
+FOR.US,D,20220720,000000,14.14,14.73,13.28,14.21,420383,0
+FOR.US,D,20220721,000000,14.36,14.3914,13.8,14.01,157875,0
+FOR.US,D,20220722,000000,14.01,14.21,13.93,14.1,115564,0
+FOR.US,D,20220725,000000,14.1,14.1,13.58,13.89,143195,0
+FOR.US,D,20220726,000000,13.76,14.11,13.53,13.61,106010,0
+FOR.US,D,20220727,000000,13.66,13.87,13.45,13.86,90069,0
+FOR.US,D,20220728,000000,13.96,14.07,13.67,13.98,112334,0
+FOR.US,D,20220729,000000,14.11,14.18,13.72,13.84,412064,0
+FOR.US,D,20220801,000000,13.68,13.9,13.63,13.75,175144,0
+FOR.US,D,20220802,000000,13.71,13.8,13.53,13.54,109930,0
+FOR.US,D,20220803,000000,13.54,13.66,13.2827,13.37,93259,0
+FOR.US,D,20220804,000000,13.34,13.48,13.27,13.4,86349,0
+FOR.US,D,20220805,000000,13.25,13.4,13.2,13.29,63717,0
+FOR.US,D,20220808,000000,13.33,13.66,13.33,13.39,85266,0
+FOR.US,D,20220809,000000,13.33,13.33,12.915,12.99,83965,0
+FOR.US,D,20220810,000000,13.25,13.473,13.1601,13.43,91386,0
+FOR.US,D,20220811,000000,13.59,13.91,13.395,13.63,67204,0
+FOR.US,D,20220812,000000,13.77,13.95,13.55,13.93,51566,0
+FOR.US,D,20220815,000000,13.82,13.896,13.5757,13.89,60421,0
+FOR.US,D,20220816,000000,13.78,13.86,13.61,13.66,58102,0
+FOR.US,D,20220817,000000,13.54,13.63,13.28,13.39,58281,0
+FOR.US,D,20220818,000000,13.33,13.43,13.21,13.39,47061,0
+FOR.US,D,20220819,000000,13.36,13.36,13.05,13.23,116415,0
+FOR.US,D,20220822,000000,13.05,13.12,12.66,12.71,92581,0
+FOR.US,D,20220823,000000,12.67,12.75,12.55,12.57,74332,0
+FOR.US,D,20220824,000000,12.6,12.73,12.51,12.57,48221,0
+FOR.US,D,20220825,000000,12.54,13.06,12.53,13.02,69920,0
+FOR.US,D,20220826,000000,13.01,13.01,12.67,12.92,122167,0
+FOR.US,D,20220829,000000,12.88,12.88,12.56,12.6,98307,0
+FOR.US,D,20220830,000000,12.75,13.04,12.69,12.71,172256,0
+FOR.US,D,20220831,000000,12.8,12.8,12.44,12.44,103568,0
+FOR.US,D,20220901,000000,12.38,12.55,12.33,12.45,161435,0
+FOR.US,D,20220902,000000,12.47,12.62,12,12.12,148310,0
+FOR.US,D,20220906,000000,12.18,12.53,11.94,12.31,153009,0
+FOR.US,D,20220907,000000,12.22,12.58,12.19,12.56,79911,0
+FOR.US,D,20220908,000000,12.4,12.4,12.21,12.29,73701,0
+FOR.US,D,20220909,000000,12.39,12.6,12.38,12.53,66240,0
+FOR.US,D,20220912,000000,12.65,12.89,12.63,12.86,94191,0
+FOR.US,D,20220913,000000,12.53,12.64,12.18,12.2,108557,0
+FOR.US,D,20220914,000000,12.15,12.35,11.97,12.06,129098,0
+FOR.US,D,20220915,000000,12.01,12.38,12.01,12.15,87887,0
+FOR.US,D,20220916,000000,12.07,12.32,12.01,12.25,148111,0
+FOR.US,D,20220919,000000,12.25,12.555,12.25,12.37,126736,0
+FOR.US,D,20220920,000000,12.18,12.18,11.98,12.02,82763,0
+FOR.US,D,20220921,000000,12.03,12.19,11.86,11.96,96783,0
+FOR.US,D,20220922,000000,11.95,11.95,11.43,11.51,178069,0
+FOR.US,D,20220923,000000,11.32,11.65,11.22,11.61,231801,0
+FOR.US,D,20220926,000000,11.7,12.02,11.485,11.5,133339,0
+FOR.US,D,20220927,000000,11.68,11.78,11.4,11.44,148607,0
+FOR.US,D,20220928,000000,11.48,11.895,11.465,11.76,127031,0
+FOR.US,D,20220929,000000,11.6,11.6,11.26,11.53,101971,0
+FOR.US,D,20220930,000000,11.39,11.56,11.17,11.19,106826,0
+FOR.US,D,20221003,000000,11.39,11.39,11.1,11.2,208780,0
+FOR.US,D,20221004,000000,11.39,12.06,11.27,12.04,106043,0
+FOR.US,D,20221005,000000,11.89,11.89,11.46,11.54,70393,0
+FOR.US,D,20221006,000000,11.45,11.52,11.285,11.46,70365,0
+FOR.US,D,20221007,000000,11.4,11.41,11.03,11.15,74349,0
+FOR.US,D,20221010,000000,11.1,11.18,11,11.13,75029,0
+FOR.US,D,20221011,000000,11.05,11.15,10.78,11.04,89953,0
+FOR.US,D,20221012,000000,10.97,10.97,10.79,10.9,89239,0
+FOR.US,D,20221013,000000,10.75,11.32,10.75,11.22,139026,0
+FOR.US,D,20221014,000000,11.37,11.4,10.86,10.93,57497,0
+FOR.US,D,20221017,000000,11.23,11.4,10.97,11,87259,0
+FOR.US,D,20221018,000000,11.24,11.25,11.07,11.15,73758,0
+FOR.US,D,20221019,000000,11.07,11.07,10.58,10.62,328915,0
+FOR.US,D,20221020,000000,10.55,10.78,10.4,10.46,96775,0
+FOR.US,D,20221021,000000,10.5,10.5,10.28,10.43,166630,0
+FOR.US,D,20221024,000000,10.53,10.68,10.37,10.67,83054,0
+FOR.US,D,20221025,000000,10.53,11.36,10.53,11.24,248722,0
+FOR.US,D,20221026,000000,11.35,11.63,11.18,11.38,131633,0
+FOR.US,D,20221027,000000,11.53,11.55,11.2,11.34,85684,0
+FOR.US,D,20221028,000000,11.34,11.68,11.34,11.62,112137,0
+FOR.US,D,20221031,000000,11.5,11.73,11.41,11.58,85484,0
+FOR.US,D,20221101,000000,11.75,11.87,11.52,11.87,80730,0
+FOR.US,D,20221102,000000,11.77,11.84,11.3,11.3,84557,0
+FOR.US,D,20221103,000000,11.1,11.1,10.865,10.97,51498,0
+FOR.US,D,20221104,000000,11.05,11.46,11.05,11.26,70379,0
+FOR.US,D,20221107,000000,11.3,11.72,11.24,11.68,89924,0
+FOR.US,D,20221108,000000,11.66,11.74,11.51,11.6,81998,0
+FOR.US,D,20221109,000000,12.13,12.97,12,12.64,148676,0
+FOR.US,D,20221110,000000,13.23,13.62,13.13,13.45,160885,0
+FOR.US,D,20221111,000000,13.46,13.96,13.435,13.82,108505,0
+FOR.US,D,20221114,000000,13.73,13.82,13.48,13.59,125284,0
+FOR.US,D,20221115,000000,13.77,14.05,13.68,14.05,126835,0
+FOR.US,D,20221116,000000,14,14.1108,13.69,13.95,121050,0
+FOR.US,D,20221117,000000,13.68,13.79,13.4,13.69,94800,0
+FOR.US,D,20221118,000000,13.97,14.1102,13.5632,13.96,133878,0
+FOR.US,D,20221121,000000,14,14.11,13.8,14.1,101561,0
+FOR.US,D,20221122,000000,14.15,14.62,14.1,14.62,120460,0
+FOR.US,D,20221123,000000,14.7,14.8,14.55,14.75,86025,0
+FOR.US,D,20221125,000000,14.7,14.78,14.66,14.71,31884,0
+FOR.US,D,20221128,000000,14.55,14.71,14.42,14.47,80195,0
+FOR.US,D,20221129,000000,14.32,14.585,14.32,14.55,79950,0
+FOR.US,D,20221130,000000,14.47,14.83,14.16,14.83,255606,0
+FOR.US,D,20221201,000000,14.84,15.14,14.645,14.97,190859,0
+FOR.US,D,20221202,000000,14.71,15.07,14.685,15.02,125303,0
+FOR.US,D,20221205,000000,14.98,15.09,14.78,15.05,135283,0
+FOR.US,D,20221206,000000,15.02,15.1998,14.96,15.09,118903,0
+FOR.US,D,20221207,000000,15.08,15.51,15.03,15.42,115360,0
+FOR.US,D,20221208,000000,15.43,15.74,15.32,15.35,98719,0
+FOR.US,D,20221209,000000,15.18,15.495,15.14,15.31,76839,0
+FOR.US,D,20221212,000000,15.31,15.38,14.97,15.2,135035,0
+FOR.US,D,20221213,000000,15.72,15.97,15.43,15.53,272028,0
+FOR.US,D,20221214,000000,15.59,15.6995,15.3,15.36,106701,0
+FOR.US,D,20221215,000000,15.18,15.55,15.12,15.54,108898,0
+FOR.US,D,20221216,000000,15.27,15.55,15.13,15.47,156417,0
+FOR.US,D,20221219,000000,15.14,15.41,15.14,15.28,90944,0
+FOR.US,D,20221220,000000,15.11,15.52,15.03,15.4,116933,0
+FOR.US,D,20221221,000000,15.45,15.63,15.34,15.36,109487,0
+FOR.US,D,20221222,000000,15.2,15.36,15.025,15.18,84058,0
+FOR.US,D,20221223,000000,15.07,15.17,14.97,15.14,97458,0
+FOR.US,D,20221227,000000,15.14,15.42,15.07,15.36,68196,0
+FOR.US,D,20221228,000000,15.36,15.44,14.68,14.69,90069,0
+FOR.US,D,20221229,000000,14.87,15.15,14.8,15.12,62601,0
+FOR.US,D,20221230,000000,15.01,15.54,15.01,15.41,117736,0
+FOR.US,D,20230103,000000,15.55,15.91,15.425,15.53,161264,0
+FOR.US,D,20230104,000000,15.7,15.94,15.56,15.86,79645,0
+FOR.US,D,20230105,000000,15.77,15.92,15.585,15.75,81506,0
+FOR.US,D,20230106,000000,15.83,16.235,15.78,16.19,74781,0
+FOR.US,D,20230109,000000,16.21,16.39,15.97,15.98,54029,0
+FOR.US,D,20230110,000000,16.23,16.49,16.13,16.31,88084,0
+FOR.US,D,20230111,000000,16.37,16.98,16.37,16.93,93937,0
+FOR.US,D,20230112,000000,17.1,17.2,16.84,17.05,85255,0
+FOR.US,D,20230113,000000,16.9,17.13,16.87,17,74841,0
+FOR.US,D,20230117,000000,16.86,17.03,16.701,16.85,100054,0
+FOR.US,D,20230118,000000,16.9,17.025,16.49,16.5,101348,0
+FOR.US,D,20230119,000000,16.3,16.52,16.27,16.4,152256,0
+FOR.US,D,20230120,000000,16.53,16.66,16.2786,16.6,135609,0
+FOR.US,D,20230123,000000,16.47,16.82,16.47,16.7,121056,0
+FOR.US,D,20230124,000000,16.33,16.33,14.84,15.27,295329,0
+FOR.US,D,20230125,000000,15.04,15.6,14.96,15.08,208869,0
+FOR.US,D,20230126,000000,14.99,15.22,14.88,14.92,150128,0
+FOR.US,D,20230127,000000,14.92,14.99,14.66,14.91,134242,0
+FOR.US,D,20230130,000000,14.74,14.91,14.35,14.36,123806,0
+FOR.US,D,20230131,000000,14.37,14.88,14.36,14.88,129629,0
+FOR.US,D,20230201,000000,14.76,15.16,14.52,15.05,149134,0
+FOR.US,D,20230202,000000,15.16,15.98,15.16,15.87,173023,0
+FOR.US,D,20230203,000000,15.59,15.7,15.224,15.34,75567,0
+FOR.US,D,20230206,000000,15.35,15.35,14.6,14.72,128466,0
+FOR.US,D,20230207,000000,14.7,15.1,14.55,14.88,86591,0
+FOR.US,D,20230208,000000,14.77,14.8,14.4,14.58,90362,0
+FOR.US,D,20230209,000000,14.69,14.83,14.37,14.4,61718,0
+FOR.US,D,20230210,000000,14.38,14.56,14.33,14.43,50626,0
+FOR.US,D,20230213,000000,14.41,14.77,14.37,14.64,84847,0
+FOR.US,D,20230214,000000,14.6,14.72,14.42,14.48,48786,0
+FOR.US,D,20230215,000000,14.42,14.78,14.42,14.58,50194,0
+FOR.US,D,20230216,000000,14.42,14.58,14.2204,14.34,64435,0
+FOR.US,D,20230217,000000,14.35,14.35,14.04,14.16,92836,0
+FOR.US,D,20230221,000000,14.04,14.25,13.955,14.07,90507,0
+FOR.US,D,20230222,000000,14.07,14.18,13.99,14.06,89378,0
+FOR.US,D,20230223,000000,14.14,14.19,13.9916,14.09,60522,0
+FOR.US,D,20230224,000000,13.93,14.05,13.715,13.99,94725,0
+FOR.US,D,20230227,000000,14.17,14.32,14.1,14.19,62264,0
+FOR.US,D,20230228,000000,14.21,14.83,14.2,14.27,185889,0
+FOR.US,D,20230301,000000,14.21,14.24,13.93,14.19,76702,0
+FOR.US,D,20230302,000000,14.1,14.21,14.05,14.21,50850,0
+FOR.US,D,20230303,000000,14.26,14.56,14.215,14.49,59140,0
+FOR.US,D,20230306,000000,14.52,14.58,14.24,14.34,58180,0
+FOR.US,D,20230307,000000,14.36,14.38,14.0984,14.16,54483,0
+FOR.US,D,20230308,000000,14.15,14.37,14.1,14.37,78673,0
+FOR.US,D,20230309,000000,14.41,14.525,14.13,14.18,60393,0
+FOR.US,D,20230310,000000,14.13,14.25,13.78,14.1,104338,0
+FOR.US,D,20230313,000000,13.91,14.29,13.76,14.02,97919,0
+FOR.US,D,20230314,000000,14.32,14.32,13.82,14.02,81646,0
+FOR.US,D,20230315,000000,13.78,14.18,13.78,14.11,129509,0
+FOR.US,D,20230316,000000,13.91,14.66,13.91,14.63,79109,0
+FOR.US,D,20230317,000000,14.54,14.54,14.2,14.46,152271,0
+FOR.US,D,20230320,000000,14.5,14.7,14.33,14.51,132352,0
+FOR.US,D,20230321,000000,14.69,14.91,14.64,14.76,69100,0
+FOR.US,D,20230322,000000,14.7,15.09,14.54,14.79,79575,0
+FOR.US,D,20230323,000000,14.81,14.89,14.52,14.77,183722,0
+FOR.US,D,20230324,000000,14.67,15.15,14.31,15.12,72281,0
+FOR.US,D,20230327,000000,15.22,15.22,14.74,14.95,71840,0
+FOR.US,D,20230328,000000,14.87,14.88,14.515,14.74,109204,0
+FOR.US,D,20230329,000000,14.85,14.94,14.565,14.77,48036,0
+FOR.US,D,20230330,000000,14.87,14.92,14.69,14.82,33835,0
+FOR.US,D,20230331,000000,14.91,15.6,14.56,15.56,118549,0
+FOR.US,D,20230403,000000,15.55,15.72,15.35,15.56,94466,0
+FOR.US,D,20230404,000000,15.6,15.6,14.87,14.95,160637,0
+FOR.US,D,20230405,000000,14.84,14.96,14.55,14.93,49754,0
+FOR.US,D,20230406,000000,14.98,14.98,14.66,14.85,54271,0
+FOR.US,D,20230410,000000,14.77,15.16,14.5,14.97,57098,0
+FOR.US,D,20230411,000000,15,15.39,14.96,15.2,67947,0
+FOR.US,D,20230412,000000,15.37,15.605,15.27,15.33,115654,0
+FOR.US,D,20230413,000000,15.35,15.58,15.3,15.58,108570,0
+FOR.US,D,20230414,000000,15.65,15.66,15.085,15.18,78858,0
+FOR.US,D,20230417,000000,15.07,15.59,15.07,15.53,102955,0
+FOR.US,D,20230418,000000,15.53,15.7,15.44,15.61,100787,0
+FOR.US,D,20230419,000000,15.48,15.67,15.39,15.51,50700,0
+FOR.US,D,20230420,000000,16,17.52,15.6572,16.89,177806,0
+FOR.US,D,20230421,000000,16.9,17.24,16.775,17.12,109633,0
+FOR.US,D,20230424,000000,17.3,18.97,17.3,18,269221,0
+FOR.US,D,20230425,000000,17.85,18.3,17.8068,18.15,155631,0
+FOR.US,D,20230426,000000,18.15,18.29,17.705,17.76,117735,0
+FOR.US,D,20230427,000000,17.94,18.47,17.885,18.35,128747,0
+FOR.US,D,20230428,000000,18.49,19.45,18.33,19.34,257003,0
+FOR.US,D,20230501,000000,19.5,19.95,19.4,19.69,272168,0
+FOR.US,D,20230502,000000,19.69,19.97,19.37,19.84,145098,0
+FOR.US,D,20230503,000000,19.97,20.12,19.81,19.86,172416,0
+FOR.US,D,20230504,000000,19.76,19.81,19.4,19.58,110798,0
+FOR.US,D,20230505,000000,19.6,19.72,19.26,19.59,131062,0
+FOR.US,D,20230508,000000,19.49,19.84,19.2738,19.84,129950,0
+FOR.US,D,20230509,000000,19.75,20.05,19.71,19.98,99610,0
+FOR.US,D,20230510,000000,20.2,20.2,19.87,20.06,132124,0
+FOR.US,D,20230511,000000,19.97,20.29,19.8501,20.2,114951,0
+FOR.US,D,20230512,000000,20.17,20.32,19.65,19.87,143410,0
+FOR.US,D,20230515,000000,19.91,19.97,19.48,19.79,150087,0
+FOR.US,D,20230516,000000,19.63,19.79,19.48,19.69,100811,0
+FOR.US,D,20230517,000000,19.71,20.25,19.585,20.2,132127,0
+FOR.US,D,20230518,000000,20.14,20.66,20.125,20.61,101065,0
+FOR.US,D,20230519,000000,20.78,20.79,20.23,20.42,112074,0
+FOR.US,D,20230522,000000,20.55,20.6986,20.0812,20.15,106238,0
+FOR.US,D,20230523,000000,20.13,20.135,19.65,19.77,121284,0
+FOR.US,D,20230524,000000,19.7,19.85,19.515,19.65,148408,0
+FOR.US,D,20230525,000000,19.61,19.871,19.59,19.71,97640,0
+FOR.US,D,20230526,000000,19.61,19.83,19.4401,19.74,111325,0
+FOR.US,D,20230530,000000,19.64,19.835,19.32,19.78,188418,0
+FOR.US,D,20230531,000000,19.86,20.34,19.66,20.33,192414,0
+FOR.US,D,20230601,000000,20.35,20.85,20.23,20.67,200103,0
+FOR.US,D,20230602,000000,20.67,20.96,20.5428,20.7,122279,0
+FOR.US,D,20230605,000000,20.67,20.689,20.39,20.5,81149,0
+FOR.US,D,20230606,000000,20.54,21.3,20.4703,21.14,156446,0
+FOR.US,D,20230607,000000,21.13,21.6,21.13,21.5,147816,0
+FOR.US,D,20230608,000000,21.41,21.62,21.14,21.2,86689,0
+FOR.US,D,20230609,000000,21.22,21.405,21.06,21.28,90442,0
+FOR.US,D,20230612,000000,21.23,21.63,21.14,21.6,124284,0
+FOR.US,D,20230613,000000,21.7,21.83,21.57,21.59,96533,0
+FOR.US,D,20230614,000000,21.53,21.63,21.005,21.04,80521,0
+FOR.US,D,20230615,000000,21.04,21.175,20.81,21.07,126077,0
+FOR.US,D,20230616,000000,21.27,21.27,20.64,20.64,197690,0
+FOR.US,D,20230620,000000,20.6,20.86,20.37,20.65,102719,0
+FOR.US,D,20230621,000000,20.51,20.71,20.35,20.66,151967,0
+FOR.US,D,20230622,000000,20.62,21.05,20.59,21.03,95519,0
+FOR.US,D,20230623,000000,20.88,21.345,20.88,21.2,308603,0
+FOR.US,D,20230626,000000,21.26,21.55,20.79,20.83,139301,0
+FOR.US,D,20230627,000000,20.83,21.67,20.7,21.49,192209,0
+FOR.US,D,20230628,000000,21.46,22.13,21.46,22.05,190495,0
+FOR.US,D,20230629,000000,22.06,22.73,22.05,22.66,215784,0
+FOR.US,D,20230630,000000,22.76,22.77,22.25,22.55,161878,0
+FOR.US,D,20230703,000000,22.46,22.89,22.24,22.82,88625,0
+FOR.US,D,20230705,000000,23.07,23.07,22.235,22.35,73247,0
+FOR.US,D,20230706,000000,22.25,22.44,21.88,22.23,147210,0
+FOR.US,D,20230707,000000,22.22,22.525,22.01,22.01,130373,0
+FOR.US,D,20230710,000000,22.02,22.57,22.02,22.55,93256,0
+FOR.US,D,20230711,000000,22.63,22.8,22.55,22.56,170819,0
+FOR.US,D,20230712,000000,22.79,23.56,22.62,23.41,243571,0
+FOR.US,D,20230713,000000,23.4,23.645,23.29,23.57,175535,0
+FOR.US,D,20230714,000000,23.45,23.97,23.45,23.95,116023,0
+FOR.US,D,20230717,000000,23.99,24.24,23.7355,23.89,115224,0
+FOR.US,D,20230718,000000,23.91,24.18,23.88,24.02,114125,0
+FOR.US,D,20230719,000000,24.16,24.16,23.68,23.91,106586,0
+FOR.US,D,20230720,000000,24.65,25.99,24.21,25.28,231977,0
+FOR.US,D,20230721,000000,25.95,27.41,25.84,27.05,598984,0
+FOR.US,D,20230724,000000,27.25,29,27.25,28.73,727496,0
+FOR.US,D,20230725,000000,28.81,29.41,28.6885,29.07,352841,0
+FOR.US,D,20230726,000000,28.94,29.39,28.89,29.2,265781,0
+FOR.US,D,20230727,000000,29.5,29.9484,29.05,29.1,300577,0
+FOR.US,D,20230728,000000,29.49,30.03,29.49,29.98,362786,0
+FOR.US,D,20230731,000000,30.13,30.13,29.4,29.48,289992,0
+FOR.US,D,20230801,000000,29.45,30.875,29.35,30.75,487853,0
+FOR.US,D,20230802,000000,30.81,31.03,30.15,30.5,430344,0
+FOR.US,D,20230803,000000,30.28,30.59,29.9,30.56,329459,0
+FOR.US,D,20230804,000000,30.64,31.26,30.46,30.93,273529,0
+FOR.US,D,20230807,000000,30.93,31.4278,30.815,31.03,299710,0
+FOR.US,D,20230808,000000,30.62,31.06,30.4336,30.94,250726,0
+FOR.US,D,20230809,000000,30.94,31.26,30.8543,30.92,328717,0
+FOR.US,D,20230810,000000,31.03,31.2,30.32,30.38,238629,0
+FOR.US,D,20230811,000000,30.19,30.886,30.05,30.65,251010,0
+FOR.US,D,20230814,000000,30.5,30.62,30.22,30.51,216586,0
+FOR.US,D,20230815,000000,30.41,30.71,30.115,30.5,259930,0
+FOR.US,D,20230816,000000,30.56,30.74,29.68,29.7,123978,0
+FOR.US,D,20230817,000000,29.76,29.76,28.62,28.63,160507,0
+FOR.US,D,20230818,000000,28.19,28.89,27.05,28.66,288052,0
+FOR.US,D,20230821,000000,28.66,28.82,28.01,28.12,186055,0
+FOR.US,D,20230822,000000,28.2,28.48,28.02,28.2,151813,0
+FOR.US,D,20230823,000000,28.28,29.03,28.25,28.76,188015,0
+FOR.US,D,20230824,000000,28.85,29.03,28.58,28.6,145326,0
+FOR.US,D,20230825,000000,28.57,28.72,27.67,28.02,167562,0
+FOR.US,D,20230828,000000,28.02,28.34,27.89,27.97,149609,0
+FOR.US,D,20230829,000000,28.15,28.59,27.94,28.56,169778,0
+FOR.US,D,20230830,000000,28.42,28.93,28.42,28.65,143500,0
+FOR.US,D,20230831,000000,28.57,28.82,28.3,28.51,188017,0
+FOR.US,D,20230901,000000,28.54,29.325,28.54,29.25,213495,0
+FOR.US,D,20230905,000000,29.01,29.01,27.37,27.4,214878,0
+FOR.US,D,20230906,000000,27.62,28.31,27.62,28.16,128018,0
+FOR.US,D,20230907,000000,28.19,28.75,27.815,28.62,175336,0
+FOR.US,D,20230908,000000,28.61,28.88,28.2,28.28,119482,0
+FOR.US,D,20230911,000000,28.29,28.93,28.29,28.66,121573,0
+FOR.US,D,20230912,000000,28.76,28.905,27.9,28.01,93205,0
+FOR.US,D,20230913,000000,28.1,28.91,27.57,27.66,104988,0
+FOR.US,D,20230914,000000,28.01,28.12,27.69,27.84,82549,0
+FOR.US,D,20230915,000000,27.58,27.58,26.82,27.21,319066,0
+FOR.US,D,20230918,000000,27.09,27.7599,27.09,27.34,119528,0
+FOR.US,D,20230919,000000,27.39,27.72,27.23,27.6,136301,0
+FOR.US,D,20230920,000000,27.87,28.19,27.2,27.24,120221,0
+FOR.US,D,20230921,000000,26.9,27.065,26.32,26.71,120477,0
+FOR.US,D,20230922,000000,26.69,27.08,26.49,26.56,166041,0
+FOR.US,D,20230925,000000,26.33,27.01,26.23,26.6,88635,0
+FOR.US,D,20230926,000000,26.4,26.855,26.335,26.48,120075,0
+FOR.US,D,20230927,000000,26.72,27.05,26.46,26.8,97855,0
+FOR.US,D,20230928,000000,26.86,27.6,26.86,27.53,145895,0
+FOR.US,D,20230929,000000,27.69,27.76,26.8,26.94,255310,0
+FOR.US,D,20231002,000000,26.5,27.205,26.5,26.62,203605,0
+FOR.US,D,20231003,000000,26.47,26.96,25.775,26.11,265650,0
+FOR.US,D,20231004,000000,26.04,26.475,25.908,26.42,153818,0
+FOR.US,D,20231005,000000,26.45,26.63,26.13,26.29,168747,0
+FOR.US,D,20231006,000000,26.07,26.21,25.47,26.1,285880,0
+FOR.US,D,20231009,000000,26.04,26.385,25.8102,26.31,101354,0
+FOR.US,D,20231010,000000,26.3,26.8,26.26,26.27,148044,0
+FOR.US,D,20231011,000000,26.26,26.795,26.26,26.79,127757,0
+FOR.US,D,20231012,000000,26.77,26.905,24.58,24.92,148752,0
+FOR.US,D,20231013,000000,24.94,25.31,24.76,25.16,121444,0
+FOR.US,D,20231016,000000,25.38,25.52,24.6,24.71,123527,0
+FOR.US,D,20231017,000000,24.5,25.16,24.5,24.65,371508,0
+FOR.US,D,20231018,000000,24.49,24.74,23.91,24.01,227981,0
+FOR.US,D,20231019,000000,23.95,23.955,22.71,22.97,385980,0
+FOR.US,D,20231020,000000,23.19,23.6704,23.17,23.19,148707,0
+FOR.US,D,20231023,000000,23.02,23.7,23.02,23.4,117798,0
+FOR.US,D,20231024,000000,23.42,23.64,23.14,23.35,118537,0
+FOR.US,D,20231025,000000,23.15,23.24,22.97,23.21,97135,0
+FOR.US,D,20231026,000000,23.38,23.9,23.36,23.54,101521,0
+FOR.US,D,20231027,000000,23.55,23.55,22.9871,23.39,88986,0
+FOR.US,D,20231030,000000,23.68,23.9,23.25,23.47,115435,0
+FOR.US,D,20231031,000000,23.51,23.855,23.51,23.75,122948,0
+FOR.US,D,20231101,000000,23.65,24.84,23.5,24.73,155273,0
+FOR.US,D,20231102,000000,24.97,25.385,24.83,25.15,205589,0
+FOR.US,D,20231103,000000,25.71,26.72,25.71,26.46,207857,0
+FOR.US,D,20231106,000000,26.24,26.43,25.65,25.81,204636,0
+FOR.US,D,20231107,000000,27.83,30.23,27.02,29.87,303566,0
+FOR.US,D,20231108,000000,30.23,30.26,28.86,29.66,248539,0
+FOR.US,D,20231109,000000,29.94,29.94,28.85,29.01,217547,0
+FOR.US,D,20231110,000000,29.01,29.57,28.03,29.5,174997,0
+FOR.US,D,20231113,000000,29.25,29.7,29.17,29.53,128725,0
+FOR.US,D,20231114,000000,30.59,31.91,30.2999,31.06,191852,0
+FOR.US,D,20231115,000000,30.86,31.71,30.8129,31.55,162315,0
+FOR.US,D,20231116,000000,31.65,31.95,31,31,134448,0
+FOR.US,D,20231117,000000,31.29,31.29,30.85,30.88,93727,0
+FOR.US,D,20231120,000000,31.19,31.52,30.9406,31.52,132835,0
+FOR.US,D,20231121,000000,31.46,31.91,31.2163,31.73,149558,0
+FOR.US,D,20231122,000000,32,32.7,31.98,32.46,121600,0
+FOR.US,D,20231124,000000,32.54,32.72,32.16,32.44,47412,0
+FOR.US,D,20231127,000000,32.44,32.66,32.075,32.4,187024,0
+FOR.US,D,20231128,000000,32.15,32.34,31.59,31.68,151621,0
+FOR.US,D,20231129,000000,32.04,32.24,31.055,31.42,186016,0
+FOR.US,D,20231130,000000,31.3,31.495,30.37,30.53,250095,0
+FOR.US,D,20231201,000000,30.65,31.5,30.33,31.45,161859,0
+FOR.US,D,20231204,000000,31.45,31.99,31.125,31.3,138838,0
+FOR.US,D,20231205,000000,31.25,31.35,30.56,30.6,130037,0
+FOR.US,D,20231206,000000,30.75,31.35,30.75,30.88,169272,0
+FOR.US,D,20231207,000000,31.11,31.145,30.67,31.05,119823,0
+FOR.US,D,20231208,000000,30.95,31.68,30.95,31.41,156470,0
+FOR.US,D,20231211,000000,31.32,31.81,31.07,31.32,128468,0
+FOR.US,D,20231212,000000,31.27,31.36,30.86,31.22,151227,0
+FOR.US,D,20231213,000000,31.44,32.45,30.92,32.42,270873,0
+FOR.US,D,20231214,000000,32.96,34.22,32.96,33.82,202884,0
+FOR.US,D,20231215,000000,34.1,34.26,33.1,33.17,285977,0
+FOR.US,D,20231218,000000,33.53,33.74,33.19,33.45,171675,0
+FOR.US,D,20231219,000000,33.68,34.585,33.68,34.22,322021,0
+FOR.US,D,20231220,000000,34.34,34.92,34.03,34.07,178955,0
+FOR.US,D,20231221,000000,34.46,34.4602,33.81,34.17,137988,0
+FOR.US,D,20231222,000000,34.25,34.474,33.74,33.86,150412,0
+FOR.US,D,20231226,000000,34.21,34.2222,33.86,34.05,70376,0
+FOR.US,D,20231227,000000,34.22,34.3121,33.81,34.24,112302,0
+FOR.US,D,20231228,000000,34.35,34.35,33.58,33.77,187916,0
+FOR.US,D,20231229,000000,33.67,33.81,32.88,33.07,167131,0
+FOR.US,D,20240102,000000,32.74,32.87,32.11,32.38,140642,0
+FOR.US,D,20240103,000000,31.75,32.23,31.59,31.9,177919,0
+FOR.US,D,20240104,000000,33.01,33.81,32.72,33.7,335427,0
+FOR.US,D,20240105,000000,33.54,34.3699,33.54,33.97,189103,0
+FOR.US,D,20240108,000000,34.23,34.93,34.105,34.27,145617,0
+FOR.US,D,20240109,000000,34.05,34.175,33.5,33.58,155255,0
+FOR.US,D,20240110,000000,33.65,34.28,33.65,34.27,127611,0
+FOR.US,D,20240111,000000,34.19,34.52,33.56,34.03,148283,0
+FOR.US,D,20240112,000000,34.32,34.39,33.615,33.97,104730,0
+FOR.US,D,20240116,000000,33.97,33.98,33.4,33.73,198699,0
+FOR.US,D,20240117,000000,33.2,33.71,32.94,33.3,133900,0
+FOR.US,D,20240118,000000,33.5,33.72,33.025,33.66,168989,0
+FOR.US,D,20240119,000000,33.75,34.115,33.3,33.92,136826,0
+FOR.US,D,20240122,000000,34.09,35.3,34.09,34.77,300281,0
+FOR.US,D,20240123,000000,38.73,38.73,32.19,32.43,447763,0
+FOR.US,D,20240124,000000,33.27,33.6,31.73,31.74,341405,0
+FOR.US,D,20240125,000000,32.48,32.94,31.66,32.3,219424,0
+FOR.US,D,20240126,000000,32.41,32.68,31.92,32.63,165725,0
+FOR.US,D,20240129,000000,32.71,32.71,31.93,31.93,173360,0
+FOR.US,D,20240130,000000,31.91,32.06,31.4017,31.76,228276,0
+FOR.US,D,20240131,000000,31.77,32.55,31.23,31.26,186059,0
+FOR.US,D,20240201,000000,31.26,31.9,31.21,31.79,128422,0
+FOR.US,D,20240202,000000,31.52,31.72,31.1,31.26,152329,0
+FOR.US,D,20240205,000000,31,31.002,30.25,30.43,184956,0
+FOR.US,D,20240206,000000,30.64,31.21,30.49,30.88,216764,0
+FOR.US,D,20240207,000000,30.99,31.76,30.91,31.37,188495,0
+FOR.US,D,20240208,000000,31.36,31.86,31.29,31.69,134016,0
+FOR.US,D,20240209,000000,31.68,32.49,31.6,32.35,125618,0
+FOR.US,D,20240212,000000,32.32,33.26,32.17,33,152366,0
+FOR.US,D,20240213,000000,31.93,31.95,31.27,31.75,175376,0
+FOR.US,D,20240214,000000,32.19,32.6,31.66,32.57,122520,0
+FOR.US,D,20240215,000000,32.9,33.16,32.58,32.65,152317,0
+FOR.US,D,20240216,000000,32.27,32.51,31.6,31.73,120086,0
+FOR.US,D,20240220,000000,31.41,31.98,31.25,31.92,175198,0
+FOR.US,D,20240221,000000,32,32.78,31.87,32.72,222736,0
+FOR.US,D,20240222,000000,32.92,33.1,32.22,32.36,194903,0
+FOR.US,D,20240223,000000,32.4,33,32.32,32.86,143555,0
+FOR.US,D,20240226,000000,32.75,33.775,32.75,33.53,227425,0
+FOR.US,D,20240227,000000,33.71,33.95,32.93,33,144025,0
+FOR.US,D,20240228,000000,32.7,33.09,32.595,32.87,118432,0
+FOR.US,D,20240229,000000,33.24,33.77,33.06,33.72,178765,0
+FOR.US,D,20240301,000000,33.73,34.38,33.33,34.38,196749,0
+FOR.US,D,20240304,000000,34.5,35.05,34.24,34.25,244634,0
+FOR.US,D,20240305,000000,34.15,34.84,33.9,34.27,154356,0
+FOR.US,D,20240306,000000,34.67,35.005,34.32,34.95,196644,0
+FOR.US,D,20240307,000000,35.24,37.6799,35.24,37.07,351842,0
+FOR.US,D,20240308,000000,37.17,38.29,36.89,37.38,337962,0
+FOR.US,D,20240311,000000,37.38,37.61,36.35,36.66,205626,0
+FOR.US,D,20240312,000000,36.56,36.99,36.425,36.76,167902,0
+FOR.US,D,20240313,000000,36.9,37.55,36.9,37,421507,0
+FOR.US,D,20240314,000000,36.87,37.1712,35.93,36.22,217499,0
+FOR.US,D,20240315,000000,35.93,36.6896,35.76,36.07,230495,0
+FOR.US,D,20240318,000000,36.05,36.31,35.64,35.78,209615,0
+FOR.US,D,20240319,000000,35.65,36.02,35.32,35.99,240968,0
+FOR.US,D,20240320,000000,36.05,37.27,35.9481,37.17,268441,0
+FOR.US,D,20240321,000000,37.59,37.7899,37.22,37.31,328910,0
+FOR.US,D,20240322,000000,37.49,37.52,36.86,36.87,144971,0
+FOR.US,D,20240325,000000,36.94,37.705,36.94,36.95,139065,0
+FOR.US,D,20240326,000000,37.09,37.46,37.01,37.09,183928,0
+FOR.US,D,20240327,000000,37.42,40.46,37.11,39.43,555549,0
+FOR.US,D,20240328,000000,39.51,40.92,39.43,40.19,348822,0
+FOR.US,D,20240401,000000,40.33,40.86,39.4701,39.8,260587,0
+FOR.US,D,20240402,000000,39.27,39.28,37.926,38.64,277282,0
+FOR.US,D,20240403,000000,38.2,39.745,38.04,39.61,274407,0
+FOR.US,D,20240404,000000,39.96,40.2933,38.292,38.56,280553,0
+FOR.US,D,20240405,000000,38.47,39.605,38.44,39.24,229172,0
+FOR.US,D,20240408,000000,39.57,39.98,39.14,39.58,165200,0
+FOR.US,D,20240409,000000,39.77,40.79,39.67,40.75,267850,0
+FOR.US,D,20240410,000000,39.47,39.6,37.04,37.37,427893,0
+FOR.US,D,20240411,000000,37.62,38.15,37.33,37.96,210103,0
+FOR.US,D,20240412,000000,37.78,37.89,37.08,37.58,146749,0
+FOR.US,D,20240415,000000,37.58,37.94,36.62,36.93,208615,0
+FOR.US,D,20240416,000000,36.52,36.52,35.63,36.14,211209,0
+FOR.US,D,20240417,000000,36.53,36.53,34.02,34.16,493862,0
+FOR.US,D,20240418,000000,33.8,34.035,30.725,31.3,853772,0
+FOR.US,D,20240419,000000,31.36,32.22,31.1201,31.6,558309,0
+FOR.US,D,20240422,000000,31.72,31.79,30.52,31.19,437756,0
+FOR.US,D,20240423,000000,31.06,32.11,30.965,31.47,271720,0
+FOR.US,D,20240424,000000,31.38,32.37,30.64,31.15,350338,0
+FOR.US,D,20240425,000000,30.66,31.585,30.28,31.31,338207,0
+FOR.US,D,20240426,000000,31.21,31.6567,31.0702,31.33,206008,0
+FOR.US,D,20240429,000000,31.43,31.6,31.2,31.53,210782,0
+FOR.US,D,20240430,000000,31.17,31.36,30.895,30.99,265225,0
+FOR.US,D,20240501,000000,31.13,31.83,30.93,31.18,167994,0
+FOR.US,D,20240502,000000,31.89,32.5,31.58,32.33,215828,0
+FOR.US,D,20240503,000000,33.17,34.33,32.88,33.57,326296,0
+FOR.US,D,20240506,000000,33.93,34.8,33.6,34.51,242060,0
+FOR.US,D,20240507,000000,34.56,34.75,34.15,34.16,212822,0
+FOR.US,D,20240508,000000,33.82,34.07,33.32,33.8,164835,0
+FOR.US,D,20240509,000000,34.08,35,34.06,34.77,178205,0
+FOR.US,D,20240510,000000,34.78,34.88,33.85,34.01,164276,0
+FOR.US,D,20240513,000000,34.34,34.47,33.72,33.73,129682,0
+FOR.US,D,20240514,000000,34.07,34.095,33.505,33.64,130287,0
+FOR.US,D,20240515,000000,34.24,35.16,34.08,34.87,187895,0
+FOR.US,D,20240516,000000,34.74,35.22,34.31,34.37,131816,0
+FOR.US,D,20240517,000000,34.61,35.41,34.515,34.97,163401,0
+FOR.US,D,20240520,000000,35,35.46,34.64,34.68,170570,0
+FOR.US,D,20240521,000000,34.58,34.95,34.3424,34.61,81304,0
+FOR.US,D,20240522,000000,34.43,34.535,33.22,33.52,161805,0
+FOR.US,D,20240523,000000,33.76,33.76,32.9,33.23,209957,0
+FOR.US,D,20240524,000000,33.49,33.735,33.232,33.63,87251,0
+FOR.US,D,20240528,000000,33.75,33.82,33.09,33.47,108034,0
+FOR.US,D,20240529,000000,32.89,33.08,32.49,32.71,107693,0
+FOR.US,D,20240530,000000,33,33.47,32.79,33.3,77413,0
+FOR.US,D,20240531,000000,33.51,34.04,33.2501,34.01,167618,0
+FOR.US,D,20240603,000000,34.39,34.39,33.71,33.94,130434,0
+FOR.US,D,20240604,000000,33.64,33.8399,32.28,32.35,114726,0
+FOR.US,D,20240605,000000,32.62,33.105,32.15,32.99,97209,0
+FOR.US,D,20240606,000000,32.72,33.07,32.36,32.47,99065,0
+FOR.US,D,20240607,000000,32,32.24,31.72,31.86,103810,0
+FOR.US,D,20240610,000000,31.59,33.21,31.47,32.76,148162,0
+FOR.US,D,20240611,000000,32.41,32.72,31.68,31.7,103146,0
+FOR.US,D,20240612,000000,32.94,33.71,32.36,32.44,266703,0
+FOR.US,D,20240613,000000,32.42,32.62,32.04,32.22,88939,0
+FOR.US,D,20240614,000000,31.88,32.24,31.7723,32.16,100414,0
+FOR.US,D,20240617,000000,31.83,32.15,31.4376,31.91,92224,0
+FOR.US,D,20240618,000000,31.88,32.1,31.16,31.4,104955,0
+FOR.US,D,20240620,000000,31.39,31.98,31.07,31.19,157066,0
+FOR.US,D,20240621,000000,31.33,32.52,30.91,32.47,222836,0
+FOR.US,D,20240624,000000,32.45,33.05,32.21,32.3,211485,0
+FOR.US,D,20240625,000000,32.37,32.37,31.2,31.36,220642,0
+FOR.US,D,20240626,000000,31.36,31.85,31.11,31.62,171317,0
+FOR.US,D,20240627,000000,31.74,31.815,31.23,31.55,93915,0
+FOR.US,D,20240628,000000,31.78,32.21,31.35,31.99,350961,0
+FOR.US,D,20240701,000000,32.19,32.24,31.08,31.42,159813,0
+FOR.US,D,20240702,000000,31.36,31.36,29.44,29.91,390690,0
+FOR.US,D,20240703,000000,29.88,30.405,29.61,30.3,88046,0
+FOR.US,D,20240705,000000,30.21,30.27,29.5,29.88,198560,0
+FOR.US,D,20240708,000000,30.08,30.82,30.001,30.81,229378,0
+FOR.US,D,20240709,000000,30.65,30.9237,30.28,30.62,102528,0
+FOR.US,D,20240710,000000,30.96,31.19,30.7601,31.02,82768,0
+FOR.US,D,20240711,000000,31.98,33.65,31.7527,33.33,156531,0
+FOR.US,D,20240712,000000,33.65,34.41,33.65,34.01,110321,0
+FOR.US,D,20240715,000000,34.22,35.23,34.22,34.68,212610,0
+FOR.US,D,20240716,000000,35.21,37.21,35.21,36.91,208783,0
+FOR.US,D,20240717,000000,36.39,37.07,35.98,36,214854,0
+FOR.US,D,20240718,000000,30.11,32.35,29.5,31.24,796497,0
+FOR.US,D,20240719,000000,31.07,31.595,30.54,30.66,406695,0
+FOR.US,D,20240722,000000,30.96,32.87,30.82,32.82,365744,0
+FOR.US,D,20240723,000000,32.68,32.81,31.84,31.9,354868,0
+FOR.US,D,20240724,000000,31.62,32.03,30.5,30.64,345417,0
+FOR.US,D,20240725,000000,30.51,31.62,30.5,31,250229,0
+FOR.US,D,20240726,000000,31.77,32.275,31.4,31.92,198844,0
+FOR.US,D,20240729,000000,32.04,32.38,31.5622,31.74,144829,0
+FOR.US,D,20240730,000000,31.82,32.48,31.77,32.22,180354,0
+FOR.US,D,20240731,000000,32.57,32.71,31.53,31.63,228480,0
+FOR.US,D,20240801,000000,31.81,31.965,30.735,30.99,188403,0
+FOR.US,D,20240802,000000,29.65,30.1,29.41,29.88,195520,0
+FOR.US,D,20240805,000000,28.02,29.15,27.4914,28.72,225842,0
+FOR.US,D,20240806,000000,28.65,29.515,28.48,28.98,244217,0
+FOR.US,D,20240807,000000,29.59,29.59,28.23,28.23,143342,0
+FOR.US,D,20240808,000000,28.78,29.37,28.45,28.61,134230,0
+FOR.US,D,20240809,000000,28.81,29.47,28.643,28.79,193374,0
+FOR.US,D,20240812,000000,28.77,28.77,28.065,28.43,202892,0
+FOR.US,D,20240813,000000,28.53,29.38,28.42,29.22,194348,0
+FOR.US,D,20240814,000000,29.5,29.5,28.67,28.68,145517,0
+FOR.US,D,20240815,000000,29.5,30.13,29.09,29.54,185905,0
+FOR.US,D,20240816,000000,29.44,30,29.247,29.31,184826,0
+FOR.US,D,20240819,000000,29.57,30.2399,29.5,30.09,133482,0
+FOR.US,D,20240820,000000,29.97,30.16,29.395,29.52,159358,0
+FOR.US,D,20240821,000000,29.86,30.21,29.69,29.88,184651,0
+FOR.US,D,20240822,000000,29.88,30.5699,29.715,30.24,133400,0
+FOR.US,D,20240823,000000,30.57,31.63,30.57,31.41,146446,0
+FOR.US,D,20240826,000000,31.94,32.02,31.28,31.49,215055,0
+FOR.US,D,20240827,000000,31.33,31.46,30.95,30.97,171177,0
+FOR.US,D,20240828,000000,30.73,31.13,30.585,30.59,211614,0
+FOR.US,D,20240829,000000,30.87,31.13,30.57,30.78,121822,0
+FOR.US,D,20240830,000000,31.09,31.145,30.34,30.94,202191,0
+FOR.US,D,20240903,000000,30.6,30.9199,29.34,29.65,161937,0
+FOR.US,D,20240904,000000,29.46,30.11,29.43,29.98,185237,0
+FOR.US,D,20240905,000000,30.27,30.59,29.915,29.97,134647,0
+FOR.US,D,20240906,000000,30.03,30.57,29.85,30.12,125257,0
+FOR.US,D,20240909,000000,30.13,30.5987,29.99,30.02,134686,0
+FOR.US,D,20240910,000000,30.18,30.29,29.73,29.92,108029,0
+FOR.US,D,20240911,000000,29.67,30.36,29.3601,30.33,166935,0
+FOR.US,D,20240912,000000,30.65,30.95,30.07,30.52,115129,0
+FOR.US,D,20240913,000000,30.99,31.83,30.91,31.69,136083,0
+FOR.US,D,20240916,000000,31.84,32.26,31.41,31.9,132938,0
+FOR.US,D,20240917,000000,32.42,33.26,32.25,33.02,103459,0
+FOR.US,D,20240918,000000,32.87,34.195,32.56,32.96,172276,0
+FOR.US,D,20240919,000000,34.03,34.52,33.365,34.38,159337,0
+FOR.US,D,20240920,000000,33.7,33.8,33.24,33.24,209438,0
+FOR.US,D,20240923,000000,33.65,33.73,33.03,33.35,99565,0
+FOR.US,D,20240924,000000,32.8,33.17,32.4975,32.69,123781,0
+FOR.US,D,20240925,000000,32.81,32.84,31.7,31.7,144009,0
+FOR.US,D,20240926,000000,32.23,32.34,31.79,32.21,140880,0
+FOR.US,D,20240927,000000,32.54,33.14,32.24,32.56,132491,0
+FOR.US,D,20240930,000000,32.3274,32.7,32.01,32.37,230162,0
+FOR.US,D,20241001,000000,32.34,32.64,32,32.3,97295,0
+FOR.US,D,20241002,000000,32.1,32.44,31.644,31.85,71499,0
+FOR.US,D,20241003,000000,31.68,32.3125,31.57,32.08,84581,0
+FOR.US,D,20241004,000000,32.61,32.62,31.85,32.35,82087,0
+FOR.US,D,20241007,000000,32.03,32.03,31.31,31.63,225978,0
+FOR.US,D,20241008,000000,31.82,31.95,31.37,31.4,108929,0
+FOR.US,D,20241009,000000,31.22,32.09,31.14,31.45,88584,0
+FOR.US,D,20241010,000000,31.08,31.59878,30.9505,31.32,69484,0
+FOR.US,D,20241011,000000,31.37,31.975,31.23,31.65,72513,0
+FOR.US,D,20241014,000000,31.65,32.02,31.3627,31.75,102233,0
+FOR.US,D,20241015,000000,31.67,32.63,31.57,32.24,142214,0
+FOR.US,D,20241016,000000,32.61,33.22,32.61,32.82,129792,0
+FOR.US,D,20241017,000000,33.02,33.18,32.73,33.01,80580,0
+FOR.US,D,20241018,000000,33.02,33.34,32.64,33.06,62037,0
+FOR.US,D,20241021,000000,32.86,32.86,31.68,31.87,104396,0
+FOR.US,D,20241022,000000,31.72,31.74,31.21,31.52,105470,0
+FOR.US,D,20241023,000000,31.27,31.6,31.19,31.25,116594,0
+FOR.US,D,20241024,000000,31.39,31.73,31.39,31.61,103944,0
+FOR.US,D,20241025,000000,31.85,32.03,31.33,31.48,85213,0
+FOR.US,D,20241028,000000,31.59,32.3099,31.47,31.82,145575,0
+FOR.US,D,20241029,000000,32.57,34.82,30.887,31.75,142753,0
+FOR.US,D,20241030,000000,31.62,33.34,31.62,32.11,129084,0
+FOR.US,D,20241031,000000,32.04,32.2176,31.47,31.57,98694,0
+FOR.US,D,20241101,000000,31.88,32.27,31.18,31.23,115924,0
+FOR.US,D,20241104,000000,31.12,32.09,31.12,31.37,64404,0
+FOR.US,D,20241105,000000,31.19,32.18,31.19,32,82496,0
+FOR.US,D,20241106,000000,32.63,33.06,31.9744,32.35,173952,0
+FOR.US,D,20241107,000000,32.41,32.934,32.23,32.39,122791,0
+FOR.US,D,20241108,000000,32.26,32.45,31.13,31.18,146509,0
+FOR.US,D,20241111,000000,31.52,31.82,30.88,31,123436,0
+FOR.US,D,20241112,000000,30.91,30.965,29.71,29.71,124079,0
+FOR.US,D,20241113,000000,30.26,30.33,29.49,29.52,145584,0
+FOR.US,D,20241114,000000,29.58,29.899,29.5,29.61,149131,0
+FOR.US,D,20241115,000000,29.54,29.8,29.2,29.4,150431,0
+FOR.US,D,20241118,000000,29.25,29.6,29.23,29.34,138662,0
+FOR.US,D,20241119,000000,29.06,29.27,28.71,29.13,149779,0
+FOR.US,D,20241120,000000,28.95,29.21,28.85,28.91,105887,0
+FOR.US,D,20241121,000000,29.24,29.77,28.715,28.77,135816,0
+FOR.US,D,20241122,000000,29.19,29.575,28.78,29.06,141210,0
+FOR.US,D,20241125,000000,29.83,31.19,29.79,30.77,162525,0
+FOR.US,D,20241126,000000,30.28,30.8,30.08,30.44,116520,0
+FOR.US,D,20241127,000000,30.84,31.14,29.95,30.04,95738,0
+FOR.US,D,20241129,000000,30.3,30.59,29.82,29.85,52488,0
+FOR.US,D,20241202,000000,29.775,29.95,29.26,29.72,163968,0
+FOR.US,D,20241203,000000,29.92,30.28,29.51,29.71,90142,0
+FOR.US,D,20241204,000000,30,30,28.8642,29.29,148765,0
+FOR.US,D,20241205,000000,29.27,29.33,28.301,28.33,108407,0
+FOR.US,D,20241206,000000,28.5155,28.81,27.71,28.34,161123,0
+FOR.US,D,20241209,000000,28.66,28.8,28.27,28.74,122645,0
+FOR.US,D,20241210,000000,28.27,28.64,28.13,28.25,102433,0
+FOR.US,D,20241211,000000,28.59,28.76,28.205,28.44,152468,0
+FOR.US,D,20241212,000000,28.305,28.58,27.99,28.36,170429,0
+FOR.US,D,20241213,000000,28.33,28.33,27.355,27.84,135081,0
+FOR.US,D,20241216,000000,27.85,28.05,27.1,27.32,168039,0
+FOR.US,D,20241217,000000,27.36,27.65,26.96,26.99,149191,0
+FOR.US,D,20241218,000000,27.0965,27.7658,26,26.11,191156,0
+FOR.US,D,20241219,000000,26.16,26.51,25.5,25.52,141261,0
+FOR.US,D,20241220,000000,25.33,26.16,25.33,25.96,263635,0
+FOR.US,D,20241223,000000,25.86,26.07,25.58,25.81,127200,0
+FOR.US,D,20241224,000000,25.8,26.21,25.75,26.01,52621,0
+FOR.US,D,20241226,000000,25.94,26.3,25.5,26.19,113171,0
+FOR.US,D,20241227,000000,25.84,26.16,25.42,25.7,93257,0
+FOR.US,D,20241230,000000,25.53,25.705,25.27,25.6,92248,0
+FOR.US,D,20241231,000000,25.8413,26.14,25.74,25.92,125111,0
+FOR.US,D,20250102,000000,26.195,26.41,25.34,25.62,163187,0
+FOR.US,D,20250103,000000,25.7134,25.98,25.533,25.91,104696,0
+FOR.US,D,20250106,000000,25.895,26.61,25.48,25.5,159044,0
+FOR.US,D,20250107,000000,25.93,26.11,25.52,25.98,184661,0
+FOR.US,D,20250108,000000,25.58,25.83,25.26,25.73,167746,0
+FOR.US,D,20250110,000000,25.24,25.3,24.81,25.1,164467,0
+FOR.US,D,20250113,000000,25.07,25.74,25,25.69,128093,0
+FOR.US,D,20250114,000000,25.89,25.96,25.36,25.74,157556,0
+FOR.US,D,20250115,000000,26.63,27.27,26.485,27.25,130188,0
+FOR.US,D,20250116,000000,27.1,27.45,26.78,27.26,298139,0
+FOR.US,D,20250117,000000,27.67,27.75,26.71,26.79,161691,0
+FOR.US,D,20250121,000000,25.55,26.4,23.8001,24.27,571252,0
+FOR.US,D,20250122,000000,24.19,24.85,24.03,24.09,231562,0
+FOR.US,D,20250123,000000,24.18,24.47,23.77,24.22,237032,0
+FOR.US,D,20250124,000000,24.15,24.2,23.38,23.48,257948,0
+FOR.US,D,20250127,000000,23.74,24.49,23.69,24.1,292221,0
+FOR.US,D,20250128,000000,23.92,24.25,23.61,24,213161,0
+FOR.US,D,20250129,000000,23.842,24.21,23.32,23.94,277489,0
+FOR.US,D,20250130,000000,24.125,24.97,24.04,24.68,181042,0
+FOR.US,D,20250131,000000,24.41,24.63,23.82,23.86,206237,0
+FOR.US,D,20250203,000000,23.38,23.38,22.71,22.71,251863,0
+FOR.US,D,20250204,000000,22.76,23.28,22.67,23.11,133835,0
+FOR.US,D,20250205,000000,23.26,23.4,23.09,23.25,111880,0
+FOR.US,D,20250206,000000,23.385,23.49,23.1,23.31,121503,0
+FOR.US,D,20250207,000000,23.13,23.25,22.67,22.91,140550,0
+FOR.US,D,20250210,000000,22.975,23.11,22.85,23.02,107374,0
+FOR.US,D,20250211,000000,23.065,23.17,22.77,23.04,153414,0
+FOR.US,D,20250212,000000,22.62,23.07,22.47,22.81,193298,0
+FOR.US,D,20250213,000000,22.91,22.975,22.42,22.48,223988,0
+FOR.US,D,20250214,000000,22.75,23.29,22.63,23.25,214143,0
+FOR.US,D,20250218,000000,23.25,23.9,23,23.64,263847,0
+FOR.US,D,20250219,000000,23.3,23.4879,22.84,23.14,144315,0
+FOR.US,D,20250220,000000,23.15,23.165,22.72,23.04,184263,0
+FOR.US,D,20250221,000000,23.33,23.36,22.54,22.76,161555,0
+FOR.US,D,20250224,000000,22.696,23.02,22.455,22.52,158129,0
+FOR.US,D,20250225,000000,22.785,23.88,22.71,23.75,239757,0
+FOR.US,D,20250226,000000,23.415,23.53,22.82,22.91,219159,0
+FOR.US,D,20250227,000000,22.84,22.965,22.34,22.38,166202,0
+FOR.US,D,20250228,000000,22.495,22.495,21.96,22.05,189938,0
+FOR.US,D,20250303,000000,22.05,22.3599,21.52,21.55,207667,0
+FOR.US,D,20250304,000000,21.43,21.54,21.13,21.3,310149,0
+FOR.US,D,20250305,000000,21.53,21.93,21.51,21.73,291368,0
+FOR.US,D,20250306,000000,21.67,22.345,21.6152,22.25,275138,0
+FOR.US,D,20250307,000000,22.26,22.6,22.14,22.21,289373,0
+FOR.US,D,20250310,000000,22.1,22.65,21.96,22.13,215883,0
+FOR.US,D,20250311,000000,22.04,22.23,21.66,21.84,461738,0
+FOR.US,D,20250312,000000,21.83,21.83,21.15,21.29,404387,0
+FOR.US,D,20250313,000000,21.405,21.405,20.7,21.07,326652,0
+FOR.US,D,20250314,000000,21.3698,21.659,21.1,21.64,140281,0
+FOR.US,D,20250317,000000,21.88,21.98,21.65,21.9,130561,0
+FOR.US,D,20250318,000000,21.76,22.21,21.65,21.9,137608,0
+FOR.US,D,20250319,000000,22.16,22.435,21.89,22.25,150940,0
+FOR.US,D,20250320,000000,22.14,22.93,22.11,22.42,161484,0
+FOR.US,D,20250321,000000,22.09,22.19,21.7,21.73,205181,0
+FOR.US,D,20250324,000000,21.85,22.24,21.79,22.17,124405,0
+FOR.US,D,20250325,000000,22,22.2802,21.63,21.7,174753,0
+FOR.US,D,20250326,000000,21.745,22.15,21.52,21.63,92572,0
+FOR.US,D,20250327,000000,21.5,21.87,21.29,21.79,108280,0
+FOR.US,D,20250328,000000,21.851,21.851,20.9967,21.07,99385,0
+FOR.US,D,20250331,000000,20.95,21.29,20.7095,21.14,118414,0
+FOR.US,D,20250401,000000,20.97,21.31,20.89,21.19,123369,0
+FOR.US,D,20250402,000000,21.16,21.44,20.94,21.41,129405,0
+FOR.US,D,20250403,000000,20.91,20.9685,20.415,20.6,316504,0
+FOR.US,D,20250404,000000,20.19,21.51,20.01,21.11,338017,0
+FOR.US,D,20250407,000000,20.615,21.782,20.3351,20.76,326258,0
+FOR.US,D,20250408,000000,21.29,21.29,19,19.25,394793,0
+FOR.US,D,20250409,000000,18.92,21.18,18.63,20.43,305757,0
+FOR.US,D,20250410,000000,19.975,20.05,18.92,19.36,263833,0
+FOR.US,D,20250411,000000,19.21,19.4,18.665,19.39,235352,0
+FOR.US,D,20250414,000000,19.54,19.745,19.155,19.58,160314,0
+FOR.US,D,20250415,000000,19.51,19.9999,19.15,19.24,151667,0
+FOR.US,D,20250416,000000,19.34,19.415,18.75,19.04,195663,0
+FOR.US,D,20250417,000000,18.28,19.07,18,18.93,409003,0
+FOR.US,D,20250421,000000,18.69,18.91,18.12,18.45,313196,0
+FOR.US,D,20250422,000000,18.75,19.45,18.46,19.35,306567,0
+FOR.US,D,20250423,000000,20.12,20.29,19.35,19.36,264562,0
+FOR.US,D,20250424,000000,19.45,19.95,19.13,19.82,321787,0
+FOR.US,D,20250425,000000,19.735,19.735,19.31,19.64,197259,0
+FOR.US,D,20250428,000000,19.605,19.89,19.3292,19.53,171300,0
+FOR.US,D,20250429,000000,19.485,19.615,19.11,19.45,177377,0
+FOR.US,D,20250430,000000,19.305,19.4,18.86,19.26,345964,0
+FOR.US,D,20250501,000000,19.265,19.63,19.05,19.38,190657,0
+FOR.US,D,20250502,000000,19.59,20.18,19.512,20.01,167125,0
+FOR.US,D,20250505,000000,19.95,20.28,19.84,19.85,175939,0
+FOR.US,D,20250506,000000,19.68,19.99,19.355,19.4,199100,0
+FOR.US,D,20250507,000000,19.48,19.655,19.32,19.56,136776,0
+FOR.US,D,20250508,000000,19.755,20.16,19.5471,19.99,137223,0
+FOR.US,D,20250509,000000,19.94,20.24,19.7,19.71,123683,0
+FOR.US,D,20250512,000000,20.53,21.2,20.3,20.58,212819,0
+FOR.US,D,20250513,000000,20.648,20.76,20.45,20.61,194121,0
+FOR.US,D,20250514,000000,20.593,20.593,19.92,19.92,156528,0
+FOR.US,D,20250515,000000,20.17,20.285,19.83,20.11,118989,0
+FOR.US,D,20250516,000000,20.15,20.31,19.96,20.22,122728,0
+FOR.US,D,20250519,000000,19.8,20.08,19.66,19.88,130634,0
+FOR.US,D,20250520,000000,20.4599,20.4599,19.66,19.72,210029,0
+FOR.US,D,20250521,000000,19.56,19.59,18.855,18.91,137834,0
+FOR.US,D,20250522,000000,18.9,18.92,18.58,18.78,135600,0
+FOR.US,D,20250523,000000,18.72,18.92,18.5,18.9,127197,0
+FOR.US,D,20250527,000000,19.07,19.59,18.88,19.53,199429,0
+FOR.US,D,20250528,000000,19.66,19.7126,19.2,19.34,196629,0
+FOR.US,D,20250529,000000,19.52,19.52,18.9829,19.35,147657,0
+FOR.US,D,20250530,000000,19.17,19.4,18.91,19.15,153781,0
+FOR.US,D,20250602,000000,18.98,19.24,18.73,19.1,178931,0
+FOR.US,D,20250603,000000,19.18,19.8,18.86,19.79,150776,0
+FOR.US,D,20250604,000000,19.68,19.925,19.51,19.58,175871,0
+FOR.US,D,20250605,000000,19.7,19.885,19.355,19.72,184384,0
+FOR.US,D,20250606,000000,19.91,20.13,19.485,19.53,125359,0
+FOR.US,D,20250609,000000,19.57,20.14,19.57,19.97,125513,0
+FOR.US,D,20250610,000000,20.105,20.78,20.0793,20.67,195124,0
+FOR.US,D,20250611,000000,20.88,21.23,20.34,20.41,182853,0
+FOR.US,D,20250612,000000,20.28,20.505,20.0272,20.44,105529,0
+FOR.US,D,20250613,000000,20.27,20.33,19.535,19.74,123964,0
+FOR.US,D,20250616,000000,20.04,20.04,19.515,19.84,122103,0
+FOR.US,D,20250617,000000,19.9,19.97,19.32,19.41,150381,0
+FOR.US,D,20250618,000000,19.53,19.78,19.355,19.37,106049,0
+FOR.US,D,20250620,000000,19.605,19.65,19.29,19.49,178514,0
+FOR.US,D,20250623,000000,19.34,20.04,19.26,20,122596,0
+FOR.US,D,20250624,000000,20.29,20.6,19.96,20.3,139852,0
+FOR.US,D,20250625,000000,20.02,20.21,19.58,19.8,148353,0
+FOR.US,D,20250626,000000,19.87,19.91,19.49,19.91,100527,0
+FOR.US,D,20250627,000000,19.885,20.53,19.83,20.15,281654,0
+FOR.US,D,20250630,000000,20.29,20.29,19.8867,20,132686,0
+FOR.US,D,20250701,000000,19.93,21.76,19.88,21.1,233406,0
+FOR.US,D,20250702,000000,21.21,21.92,21.11,21.81,171676,0
+FOR.US,D,20250703,000000,21.7,21.9,21.455,21.73,85024,0
+FOR.US,D,20250707,000000,21.45,21.73,20.83,20.87,112836,0
+FOR.US,D,20250708,000000,20.8,21.52,20.79,21.08,178525,0
+FOR.US,D,20250709,000000,21.53,22.15,21.28,22.07,118924,0
+FOR.US,D,20250710,000000,22.285,23.18,22.06,22.86,252552,0
+FOR.US,D,20250711,000000,22.57,22.84,22.4,22.62,99102,0
+FOR.US,D,20250714,000000,22.54,22.54,22.05,22.36,106374,0
+FOR.US,D,20250715,000000,22.51,22.77,22.065,22.14,270133,0
+FOR.US,D,20250716,000000,22.32,22.44,21.535,22.09,207220,0
+FOR.US,D,20250717,000000,21.9,22.28,21.9,22.06,121810,0
+FOR.US,D,20250718,000000,22.005,22.25,21.65,21.84,184016,0
+FOR.US,D,20250721,000000,22.155,22.56,21.775,22.08,279950,0
+FOR.US,D,20250722,000000,22.94,24.19,22.5,23.89,441845,0
+FOR.US,D,20250723,000000,24.165,26.04,23.9734,25.72,452891,0
+FOR.US,D,20250724,000000,25.58,25.67,24.6578,25,187234,0
+FOR.US,D,20250725,000000,25.28,25.3,24.6025,25.12,157021,0
+FOR.US,D,20250728,000000,25.195,25.4108,24.6011,25.06,151573,0
+FOR.US,D,20250729,000000,25.165,25.38,24.76,25.16,211521,0
+FOR.US,D,20250730,000000,25.315,25.57,24.78,24.97,307831,0
+FOR.US,D,20250731,000000,24.77,25.155,24.475,24.8,181469,0
+FOR.US,D,20250801,000000,24.87,25.15,24.6275,25.15,238711,0
+FOR.US,D,20250804,000000,25.255,25.64,25.09,25.52,192585,0
+FOR.US,D,20250805,000000,25.62,26.31,25.45,26.23,317626,0
+FOR.US,D,20250806,000000,26.0996,26.35,26.04,26.09,187738,0
+FOR.US,D,20250807,000000,26.31,26.69,26.02,26.08,180216,0
+FOR.US,D,20250808,000000,25.715,26.36,25.715,26,169153,0
+FOR.US,D,20250811,000000,26.16,26.16,25.405,25.61,161525,0
+FOR.US,D,20250812,000000,25.94,26.51,25.605,26.48,156771,0
+FOR.US,D,20250813,000000,26.63,27.38,26.54,27.18,153518,0
+FOR.US,D,20250814,000000,26.85,27.4,26.56,27.35,184210,0
+FOR.US,D,20250815,000000,27.495,27.67,27,27.02,143602,0
+FOR.US,D,20250818,000000,27.02,27.275,26.95,27.06,117770,0
+FOR.US,D,20250819,000000,27.34,27.86,27.19,27.53,152541,0
+FOR.US,D,20250820,000000,27.53,27.645,26.995,27.05,164587,0
+FOR.US,D,20250821,000000,26.8572,27.04,26.69,26.99,160048,0
+FOR.US,D,20250822,000000,27.22,28.855,27.19,28.57,217243,0
+FOR.US,D,20250825,000000,28.46,28.69,27.97,28,175617,0
+FOR.US,D,20250826,000000,28.08,28.19,27.735,27.81,137213,0
+FOR.US,D,20250827,000000,27.63,28.02,27.45,27.71,127800,0
+FOR.US,D,20250828,000000,27.78,27.79,27.42,27.63,141269,0
+FOR.US,D,20250829,000000,27.93,27.93,27.24,27.67,142428,0
+FOR.US,D,20250902,000000,27.38,27.89,27.22,27.42,200649,0
+FOR.US,D,20250903,000000,27.053,27.74,27.04,27.45,128775,0
+FOR.US,D,20250904,000000,27.66,28.225,27.64,28.16,120601,0
+FOR.US,D,20250905,000000,28.37,29.26,28.37,28.72,187495,0
+FOR.US,D,20250908,000000,28.79,28.79,27.98,28.49,105151,0
+FOR.US,D,20250909,000000,28.26,28.435,27.615,27.7,155611,0
+FOR.US,D,20250910,000000,27.6,27.9,27.395,27.62,85468,0
+FOR.US,D,20250911,000000,27.65,28.43,27.65,28.43,136446,0
+FOR.US,D,20250912,000000,28.3,28.3,27.66,27.67,85514,0
+FOR.US,D,20250915,000000,27.74,27.81,27.225,27.58,130345,0
+FOR.US,D,20250916,000000,27.54,27.62,26.835,26.95,105152,0
+FOR.US,D,20250917,000000,27.11,28.25,26.73,26.77,164319,0
+FOR.US,D,20250918,000000,26.9629,27.31,26.71,27.08,156221,0
+FOR.US,D,20250919,000000,26.77,27.18,26.62,26.75,247828,0
+FOR.US,D,20250922,000000,26.75,26.75,25.65,25.67,194717,0
+FOR.US,D,20250923,000000,26.105,26.105,25.53,25.66,140601,0
+FOR.US,D,20250924,000000,25.665,26.12,25.57,25.79,162802,0
+FOR.US,D,20250925,000000,25.525,25.83,25.25,25.51,146041,0
+FOR.US,D,20250926,000000,25.79,26.39,25.55,26.35,123085,0
+FOR.US,D,20250929,000000,26.4,26.73,26.12,26.65,89824,0
+FOR.US,D,20250930,000000,26.73,26.83,26.15,26.59,143470,0
+FOR.US,D,20251001,000000,26.4275,27.095,26.1296,26.9,110299,0
+FOR.US,D,20251002,000000,26.72,26.915,26.4,26.84,77496,0
+FOR.US,D,20251003,000000,27.215,27.36,26.87,27.03,94572,0
+FOR.US,D,20251006,000000,27.04,27.07,26.41,26.54,119490,0
+FOR.US,D,20251007,000000,26.21,26.485,25.485,25.79,192904,0
+FOR.US,D,20251008,000000,25.45,25.97,25.45,25.9,109574,0
+FOR.US,D,20251009,000000,25.62,25.77,25.04,25.58,132339,0
+FOR.US,D,20251010,000000,25.64,25.78,24.8101,24.96,136076,0
+FOR.US,D,20251013,000000,25.285,25.285,24.81,25.1,118196,0
+FOR.US,D,20251014,000000,24.72,26.22,24.375,25.92,129613,0
+FOR.US,D,20251015,000000,25.55,26.62,25.55,26.02,103399,0
+FOR.US,D,20251016,000000,26.01,26.18,25.6401,25.78,68991,0
+FOR.US,D,20251017,000000,25.74,25.865,25,25.43,142847,0
+FOR.US,D,20251020,000000,26.1225,26.1225,25.06,25.88,77376,0
+FOR.US,D,20251021,000000,25.58,26.49,25.58,26.24,81746,0
+FOR.US,D,20251022,000000,26.195,26.59,25.92,26.32,102938,0
+FOR.US,D,20251023,000000,26.325,26.39,25.92,26.01,140620,0
+FOR.US,D,20251024,000000,26.43,26.51,26.14,26.26,101459,0
+FOR.US,D,20251027,000000,26.31,26.4892,26.02,26.06,94663,0
+FOR.US,D,20251028,000000,28.655,29.44,26.87,27.96,223568,0
+FOR.US,D,20251029,000000,28,29.15,26.9,27.07,213018,0
+FOR.US,D,20251030,000000,27.005,27.49,26.1,26.2,139714,0
+FOR.US,D,20251031,000000,26.195,26.205,25.66,26.01,128949,0
+FOR.US,D,20251103,000000,25.785,26.295,25.35,25.63,168456,0
+FOR.US,D,20251104,000000,25.36,25.505,24.685,25.2,185740,0
+FOR.US,D,20251105,000000,25.255,25.32,24.8044,25.04,137280,0
+FOR.US,D,20251106,000000,24.79,25.5051,24.415,24.48,116712,0
+FOR.US,D,20251107,000000,24.38,24.63,23.68,24.31,97800,0
+FOR.US,D,20251110,000000,24.435,24.48,24.0201,24.26,112919,0
+FOR.US,D,20251111,000000,24.45,24.84,24.27,24.65,145422,0
+FOR.US,D,20251112,000000,24.725,25.03,24.47,24.73,112854,0
+FOR.US,D,20251113,000000,24.67,25.05,24.375,24.48,88948,0
+FOR.US,D,20251114,000000,25.34,25.34,24.05,24.42,93280,0
+FOR.US,D,20251117,000000,24.18,24.37,23.25,23.34,108836,0
+FOR.US,D,20251118,000000,23.545,23.545,22.99,23.2,98089,0
+FOR.US,D,20251119,000000,23.05,23.31,22.81,23.09,112928,0
+FOR.US,D,20251120,000000,23.1582,23.45,22.8988,23.22,117874,0
+FOR.US,D,20251121,000000,24.27,24.7,23.22,24.59,145569,0
+FOR.US,D,20251124,000000,24.27,24.84,24.25,24.32,117797,0
+FOR.US,D,20251125,000000,24.756,25.66,24.34,25.46,97918,0
+FOR.US,D,20251126,000000,25.6,25.79,25.21,25.79,238156,0
+FOR.US,D,20251128,000000,25.735,25.785,25.33,25.52,54465,0
+FOR.US,D,20251201,000000,25.62,25.72,25.15,25.57,134312,0
+FOR.US,D,20251202,000000,25.48,26.21,25.18,26.01,224794,0
+FOR.US,D,20251203,000000,26.07,27.2438,26.07,27.08,130842,0
+FOR.US,D,20251204,000000,27.07,27.1476,26.16,26.29,119374,0
+FOR.US,D,20251205,000000,26.3,26.42,26.01,26.06,106279,0
+FOR.US,D,20251208,000000,26.1,26.1,25.38,25.38,185581,0
+FOR.US,D,20251209,000000,25.53,25.58,24.88,24.94,109334,0
+FOR.US,D,20251210,000000,25.48,26.1,25.03,25.85,164824,0
+FOR.US,D,20251211,000000,26.15,26.54,26.04,26.51,119222,0
+FOR.US,D,20251212,000000,26.5,26.66,26.09,26.59,130712,0
+FOR.US,D,20251215,000000,26.84,26.86,26.29,26.66,116024,0
+FOR.US,D,20251216,000000,26.77,27,26.33,26.83,144272,0
+FOR.US,D,20251217,000000,26.71,27.07,26.27,26.62,139327,0
+FOR.US,D,20251218,000000,27.1,27.65,26.7402,26.82,207377,0
+FOR.US,D,20251219,000000,26.5,26.63,25.07,25.21,277713,0
+FOR.US,D,20251222,000000,25.01,26.0791,24.33,24.57,190993,0
+FOR.US,D,20251223,000000,24.3,24.56,24,24.31,170655,0
+FOR.US,D,20251224,000000,24.26,24.61,24.26,24.55,67851,0
+FOR.US,D,20251226,000000,24.67,24.67,24.25,24.53,87146,0
+FOR.US,D,20251229,000000,24.36,24.65,24.33,24.65,96645,0
+FOR.US,D,20251230,000000,24.47,24.86,24.39,24.82,141372,0
+FOR.US,D,20251231,000000,25.089,25.089,24.6,24.63,134535,0
+FOR.US,D,20260102,000000,24.455,24.59,24.04,24.32,171658,0
+FOR.US,D,20260105,000000,24.27,25.0699,24.2,24.88,149846,0
+FOR.US,D,20260106,000000,24.865,25.285,24.39,25.26,115402,0
+FOR.US,D,20260107,000000,25,25.48,24.2301,24.64,237792,0
+FOR.US,D,20260108,000000,24.485,25.82,24.38,25.61,154126,0
+FOR.US,D,20260109,000000,26.14,27.49,25.94,27.41,141960,0
+FOR.US,D,20260112,000000,27.375,28.04,27.195,27.88,144712,0
+FOR.US,D,20260113,000000,27.575,28.045,27.3,27.36,162739,0
+FOR.US,D,20260114,000000,27.47,27.5,26.6788,27.22,111606,0
+FOR.US,D,20260115,000000,27.425,27.988,27.08,27.91,99382,0
+FOR.US,D,20260116,000000,28.1199,28.1199,27.25,27.4,133155,0
+FOR.US,D,20260120,000000,25.89,26.4,24.15,26.02,283217,0
+FOR.US,D,20260121,000000,26.174,26.28,25.045,25.7,213955,0
+FOR.US,D,20260122,000000,25.91,26.23,25.23,25.3,159974,0
+FOR.US,D,20260123,000000,25.69,25.69,24.64,24.77,179718,0
+FOR.US,D,20260126,000000,24.78,25.03,24.43,24.5,281216,0
+FOR.US,D,20260127,000000,24.5,25.48,24.4,25.04,174055,0
+FOR.US,D,20260128,000000,25.635,25.65,25,25.18,207382,0
+FOR.US,D,20260129,000000,25.37,26.07,25.2,25.86,151503,0
+FOR.US,D,20260130,000000,25.525,26.36,25.5173,26.02,218301,0
+FOR.US,D,20260202,000000,25.95,27.32,25.95,26.92,223190,0
+FOR.US,D,20260203,000000,26.8,28.2984,26.8,27.45,300366,0
+FOR.US,D,20260204,000000,27.71,29.37,27.62,29.35,293653,0
+FOR.US,D,20260205,000000,29.465,29.6713,28.865,29.07,257636,0
+FOR.US,D,20260206,000000,29.14,29.845,28.8601,29.27,185313,0
+FOR.US,D,20260209,000000,29.2,29.34,28.6,28.91,139395,0
+FOR.US,D,20260210,000000,29.41,29.865,29.2,29.48,140635,0
+FOR.US,D,20260211,000000,29.28,29.635,29.13,29.51,116430,0
+FOR.US,D,20260212,000000,29.74,30.1,29.44,29.73,172860,0
+FOR.US,D,20260213,000000,29.93,30.74,29.93,30.31,176807,0
+FOR.US,D,20260217,000000,30.31,30.36,29.28,30.03,197254,0
+FOR.US,D,20260218,000000,29.645,30.365,29.645,30.03,164891,0
diff --git a/daily/us/nyse stocks/1/ftk.us.txt b/daily/us/nyse stocks/1/ftk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bccc9847d52607088c032d5dec0cf91214bcff1
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftk.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTK.US,D,20050225,000000,25.5,25.5,24,25.5,4233.33333418,0
+FTK.US,D,20050228,000000,25.5,26.4,25.2,26.28,2851.666667237,0
+FTK.US,D,20050301,000000,26.28,28.2,26.28,27.72,2400.00000048,0
+FTK.US,D,20050302,000000,27.72,27.72,26.28,27,300.00000006,0
+FTK.US,D,20050303,000000,27,27,26.94,26.94,100.00000002,0
+FTK.US,D,20050304,000000,26.82,27,24,27,2233.33333378,0
+FTK.US,D,20050307,000000,26.28,27.72,26.28,27.72,5879.0000011758,0
+FTK.US,D,20050308,000000,27.72,27.72,27,27,1300.00000026,0
+FTK.US,D,20050309,000000,26.28,27,26.28,27,846.666666836,0
+FTK.US,D,20050310,000000,26.28,27,26.28,27,100.00000002,0
+FTK.US,D,20050311,000000,27,27,26.34,26.82,630.000000126,0
+FTK.US,D,20050314,000000,26.46,27,26.4,26.4,2051.0000004102,0
+FTK.US,D,20050315,000000,26.34,27,25.08,26.7,3656.666667398,0
+FTK.US,D,20050316,000000,25.98,25.98,25.5,25.98,1533.33333364,0
+FTK.US,D,20050317,000000,25.32,26.7,25.32,26.4,1266.66666692,0
+FTK.US,D,20050318,000000,26.16,27.48,26.16,27.3,1600.00000032,0
+FTK.US,D,20050321,000000,26.4,27.18,26.4,27,1950.00000039,0
+FTK.US,D,20050322,000000,27,27,25.98,26.7,717.3333334768,0
+FTK.US,D,20050324,000000,25.8,27,25.8,27,833.0000001666,0
+FTK.US,D,20050329,000000,25.5,25.8,25.5,25.8,466.66666676,0
+FTK.US,D,20050330,000000,25.2,26.1,25.2,26.1,1300.00000026,0
+FTK.US,D,20050331,000000,26.1,27,26.1,27,2200.00000044,0
+FTK.US,D,20050401,000000,27,27.48,26.7,27.48,3416.66666735,0
+FTK.US,D,20050404,000000,28.32,28.32,25.2,27.72,600.6666667868,0
+FTK.US,D,20050405,000000,27.6,27.6,27,27.18,700.00000014,0
+FTK.US,D,20050407,000000,27.18,27.18,26.46,27.18,930.000000186,0
+FTK.US,D,20050408,000000,26.82,26.82,25.86,26.7,1183.33333357,0
+FTK.US,D,20050411,000000,25.8,26.7,25.8,26.7,2577.0000005154,0
+FTK.US,D,20050412,000000,26.7,26.7,24.54,26.7,1750.3333336834,0
+FTK.US,D,20050414,000000,25.98,26.28,25.98,26.28,1241.0000002482,0
+FTK.US,D,20050415,000000,26.28,26.28,25.98,25.98,2133.33333376,0
+FTK.US,D,20050418,000000,24.3,26.82,24,26.82,5120.6666676908,0
+FTK.US,D,20050419,000000,26.64,26.7,26.64,26.7,2550.00000051,0
+FTK.US,D,20050420,000000,26.28,26.7,24.18,26.7,616.66666679,0
+FTK.US,D,20050421,000000,25.5,26.28,25.32,25.68,4887.6666676442,0
+FTK.US,D,20050422,000000,25.8,26.28,25.8,26.28,733.33333348,0
+FTK.US,D,20050425,000000,26.28,27,25.5,27,2833.3333339,0
+FTK.US,D,20050426,000000,27,27,27,27,33.33333334,0
+FTK.US,D,20050427,000000,25.5,26.28,25.5,26.28,703.333333474,0
+FTK.US,D,20050428,000000,26.1,27,26.1,27,605.000000121,0
+FTK.US,D,20050502,000000,26.28,27,26.28,27,416.66666675,0
+FTK.US,D,20050503,000000,26.4,26.4,26.28,26.4,1016.66666687,0
+FTK.US,D,20050504,000000,26.28,26.28,25.32,26.28,533.33333344,0
+FTK.US,D,20050505,000000,25.5,25.5,25.5,25.5,33.33333334,0
+FTK.US,D,20050506,000000,25.5,25.8,25.44,25.8,866.66666684,0
+FTK.US,D,20050509,000000,25.5,25.8,25.5,25.8,1183.33333357,0
+FTK.US,D,20050510,000000,25.5,25.8,25.5,25.8,233.33333338,0
+FTK.US,D,20050511,000000,25.8,25.8,25.02,25.5,1354.6666669376,0
+FTK.US,D,20050512,000000,25.08,25.5,25.08,25.5,500.0000001,0
+FTK.US,D,20050513,000000,24.06,25.8,24.06,25.8,1783.33333369,0
+FTK.US,D,20050516,000000,24.96,25.98,24.9,25.32,583.33333345,0
+FTK.US,D,20050517,000000,25.32,26.4,25.32,26.28,7780.000001556,0
+FTK.US,D,20050518,000000,26.1,26.34,25.68,26.34,283.33333339,0
+FTK.US,D,20050520,000000,26.34,26.34,26.34,26.34,150.00000003,0
+FTK.US,D,20050524,000000,24.9,25.32,24.3,25.32,366.66666674,0
+FTK.US,D,20050525,000000,25.32,25.5,24.72,25.5,6309.0000012618,0
+FTK.US,D,20050526,000000,25.5,25.5,24,25.02,1241.666666915,0
+FTK.US,D,20050527,000000,24.72,25.5,24,25.5,551.3333334436,0
+FTK.US,D,20050531,000000,24.3,24.3,21.6,22.38,5580.6666677828,0
+FTK.US,D,20050601,000000,22.5,24.18,21.78,24.18,952.0000001904,0
+FTK.US,D,20050602,000000,16.8,23.7,16.5,23.7,3798.333334093,0
+FTK.US,D,20050603,000000,22.8,24.18,21.54,23.1,4739.3333342812,0
+FTK.US,D,20050606,000000,23.28,24.3,23.28,24.3,6311.3333345956,0
+FTK.US,D,20050607,000000,24.18,25.5,24.18,25.5,233.33333338,0
+FTK.US,D,20050608,000000,25.5,25.5,25.5,25.5,733.33333348,0
+FTK.US,D,20050609,000000,25.5,25.5,24.48,25.5,7503.6666681674,0
+FTK.US,D,20050610,000000,25.2,25.5,25.2,25.5,933.33333352,0
+FTK.US,D,20050613,000000,25.2,26.34,25.2,26.34,5066.66666768,0
+FTK.US,D,20050614,000000,26.34,26.34,25.68,26.34,8933.33333512,0
+FTK.US,D,20050615,000000,26.4,26.4,26.28,26.4,733.33333348,0
+FTK.US,D,20050616,000000,26.7,26.94,26.7,26.94,906.666666848,0
+FTK.US,D,20050617,000000,27,27.6,27,27.6,28424.333339018,0
+FTK.US,D,20050620,000000,27.84,28.02,27.6,28.02,4365.000000873,0
+FTK.US,D,20050621,000000,28.2,28.32,27.6,27.9,9750.00000195,0
+FTK.US,D,20050622,000000,27.9,28.08,27.6,28.02,3391.666667345,0
+FTK.US,D,20050623,000000,28.26,28.5,28.26,28.44,2250.00000045,0
+FTK.US,D,20050624,000000,28.44,28.62,27.9,28.44,2320.000000464,0
+FTK.US,D,20050627,000000,27.96,28.5,27.96,28.2,819.3333334972,0
+FTK.US,D,20050628,000000,28.2,28.8,28.2,28.8,1550.6666669768,0
+FTK.US,D,20050629,000000,28.5,28.8,28.2,28.5,1823.6666670314,0
+FTK.US,D,20050630,000000,28.5,28.5,27.9,28.5,1066.66666688,0
+FTK.US,D,20050701,000000,28.5,28.5,27.9,28.2,500.0000001,0
+FTK.US,D,20050705,000000,28.2,29.04,28.2,28.92,2868.0000005736,0
+FTK.US,D,20050706,000000,29.1,30.72,28.5,30,6533.6666679734,0
+FTK.US,D,20050707,000000,30,30.6,30,30.3,2657.6666671982,0
+FTK.US,D,20050708,000000,30,30.3,29.28,30.3,2938.0000005876,0
+FTK.US,D,20050711,000000,30.48,30.6,30.48,30.6,2107.6666670882,0
+FTK.US,D,20050712,000000,30.48,33.72,30.48,33.3,27666.6666722,0
+FTK.US,D,20050713,000000,33.6,34.32,32.16,34.32,7420.6666681508,0
+FTK.US,D,20050714,000000,34.8,36,34.8,35.28,5545.000001109,0
+FTK.US,D,20050715,000000,34.5,35.7,32.82,35.34,1955.3333337244,0
+FTK.US,D,20050718,000000,35.34,36,35.28,35.28,1639.3333336612,0
+FTK.US,D,20050719,000000,35.1,35.28,33.24,34.5,2333.3333338,0
+FTK.US,D,20050720,000000,34.5,35.82,34.5,35.28,20293.333337392,0
+FTK.US,D,20050721,000000,35.28,36,35.28,35.82,10556.000002111,0
+FTK.US,D,20050722,000000,36,36,35.7,35.7,1693.333333672,0
+FTK.US,D,20050725,000000,35.7,36.3,35.28,35.28,3683.33333407,0
+FTK.US,D,20050726,000000,37.5,39.6,36.48,39.48,13006.666669268,0
+FTK.US,D,20050727,000000,39.6,40.2,38.4,38.82,7966.66666826,0
+FTK.US,D,20050728,000000,38.82,39,38.4,38.7,2100.00000042,0
+FTK.US,D,20050729,000000,38.7,38.7,38.52,38.52,1266.66666692,0
+FTK.US,D,20050801,000000,38.52,39.3,38.52,39,2400.00000048,0
+FTK.US,D,20050802,000000,39.18,39.48,39.18,39.48,1433.33333362,0
+FTK.US,D,20050803,000000,39.48,39.54,39,39.54,2933.33333392,0
+FTK.US,D,20050804,000000,39.3,39.72,39.3,39.72,3033.33333394,0
+FTK.US,D,20050805,000000,39.9,42,39.9,42,6533.33333464,0
+FTK.US,D,20050808,000000,42.3,48.6,42.3,48.3,28100.00000562,0
+FTK.US,D,20050809,000000,49.5,52.14,48,49.2,26633.33333866,0
+FTK.US,D,20050810,000000,49.5,51.9,49.5,51.54,25666.6666718,0
+FTK.US,D,20050811,000000,51.54,52.32,51.42,52.08,17900.00000358,0
+FTK.US,D,20050812,000000,52.5,54.6,52.38,54.6,12833.3333359,0
+FTK.US,D,20050815,000000,54.42,57.9,51.72,56.7,27200.00000544,0
+FTK.US,D,20050816,000000,57.3,57.9,54.36,54.72,15200.00000304,0
+FTK.US,D,20050817,000000,54.6,54.9,54,54,25366.66667174,0
+FTK.US,D,20050818,000000,53.58,53.7,49.5,49.5,15166.6666697,0
+FTK.US,D,20050819,000000,49.5,53.28,49.5,53.1,16133.33333656,0
+FTK.US,D,20050822,000000,53.4,54.9,53.1,53.28,6433.33333462,0
+FTK.US,D,20050823,000000,53.58,53.58,52.2,52.5,10300.00000206,0
+FTK.US,D,20050824,000000,52.2,52.2,51.06,51.24,145533.33336244,0
+FTK.US,D,20050825,000000,51,52.32,51,51.96,9733.33333528,0
+FTK.US,D,20050826,000000,51.96,52.02,51.3,51.72,6300.00000126,0
+FTK.US,D,20050829,000000,52.32,55.08,52.32,53.1,14833.3333363,0
+FTK.US,D,20050830,000000,53.7,56.28,53.7,55.8,21400.00000428,0
+FTK.US,D,20050831,000000,56.28,57.6,55.5,57,20733.33333748,0
+FTK.US,D,20050901,000000,57.42,57.72,56.58,57,12233.33333578,0
+FTK.US,D,20050902,000000,57.06,57.6,56.58,57.24,14800.00000296,0
+FTK.US,D,20050906,000000,57.42,58.86,56.4,57.36,14433.33333622,0
+FTK.US,D,20050907,000000,57.72,58.44,57.42,58.32,3066.66666728,0
+FTK.US,D,20050908,000000,58.5,60,58.5,59.58,9233.33333518,0
+FTK.US,D,20050909,000000,59.7,60.72,58.2,58.74,34133.33334016,0
+FTK.US,D,20050912,000000,58.92,59.7,56.28,57,7933.33333492,0
+FTK.US,D,20050913,000000,56.82,57,56.64,56.94,10966.66666886,0
+FTK.US,D,20050914,000000,56.94,57.18,56.82,57.18,6366.66666794,0
+FTK.US,D,20050915,000000,57.18,57.9,56.82,57.9,11333.3333356,0
+FTK.US,D,20050916,000000,57.6,58.5,56.88,58.32,5433.33333442,0
+FTK.US,D,20050919,000000,58.5,61.32,58.32,60.72,10100.00000202,0
+FTK.US,D,20050920,000000,60.72,60.9,59.1,59.4,5966.66666786,0
+FTK.US,D,20050921,000000,59.4,62.28,59.4,60.54,17066.66667008,0
+FTK.US,D,20050922,000000,60.54,60.6,55.5,57.66,14766.66666962,0
+FTK.US,D,20050923,000000,57.3,58.68,56.82,58.08,4066.66666748,0
+FTK.US,D,20050926,000000,58.08,58.08,56.7,57.9,7033.33333474,0
+FTK.US,D,20050927,000000,57.96,58.68,57.72,58.5,3433.33333402,0
+FTK.US,D,20050928,000000,58.32,58.32,57.18,57.72,4066.66666748,0
+FTK.US,D,20050929,000000,57.72,58.38,57.72,58.38,2466.66666716,0
+FTK.US,D,20050930,000000,58.2,59.7,57.3,57.36,4800.00000096,0
+FTK.US,D,20051003,000000,57,58.56,57,58.32,7700.00000154,0
+FTK.US,D,20051004,000000,58.68,58.68,57.9,58.32,1933.33333372,0
+FTK.US,D,20051005,000000,57.9,57.96,57.3,57.84,9733.33333528,0
+FTK.US,D,20051006,000000,57.36,57.36,56.4,57,24233.33333818,0
+FTK.US,D,20051007,000000,56.94,57.24,56.58,57.12,2533.33333384,0
+FTK.US,D,20051010,000000,57.24,58.2,57.24,57.78,4933.33333432,0
+FTK.US,D,20051012,000000,57.72,57.9,57.3,57.48,13033.33333594,0
+FTK.US,D,20051013,000000,57.48,57.72,55.5,57.42,26033.33333854,0
+FTK.US,D,20051014,000000,57,57.9,57,57.9,8033.33333494,0
+FTK.US,D,20051017,000000,58.08,60.72,58.08,60.72,19833.3333373,0
+FTK.US,D,20051018,000000,60.9,67.32,60.9,64.02,20900.00000418,0
+FTK.US,D,20051019,000000,63.54,64.08,62.46,63.06,11533.33333564,0
+FTK.US,D,20051020,000000,63.18,63.18,61.62,61.62,2733.33333388,0
+FTK.US,D,20051021,000000,61.2,61.2,58.68,60.6,11000.0000022,0
+FTK.US,D,20051024,000000,60.3,61.08,60,61.08,1233.33333358,0
+FTK.US,D,20051025,000000,61.08,62.28,60,62.28,16800.00000336,0
+FTK.US,D,20051026,000000,62.7,63.3,62.58,63,6633.33333466,0
+FTK.US,D,20051027,000000,63.3,63.3,60.42,60.42,4566.66666758,0
+FTK.US,D,20051028,000000,60.42,60.72,60.42,60.72,900.00000018,0
+FTK.US,D,20051031,000000,61.08,66,61.08,66,6466.66666796,0
+FTK.US,D,20051101,000000,66.42,67.5,66,66,6133.33333456,0
+FTK.US,D,20051102,000000,60.72,62.4,58.5,62.1,25766.66667182,0
+FTK.US,D,20051103,000000,62.1,64.68,61.14,63.3,13266.66666932,0
+FTK.US,D,20051104,000000,63.6,63.6,62.4,62.7,1866.66666704,0
+FTK.US,D,20051107,000000,62.1,62.22,60,60.3,9400.00000188,0
+FTK.US,D,20051108,000000,60,61.26,60,61.2,766.66666682,0
+FTK.US,D,20051109,000000,61.5,61.5,60.6,60.6,533.33333344,0
+FTK.US,D,20051110,000000,60.72,60.72,60,60,1966.66666706,0
+FTK.US,D,20051111,000000,59.7,59.7,57.6,58.98,11900.00000238,0
+FTK.US,D,20051114,000000,58.56,60.6,58.5,60.6,8233.33333498,0
+FTK.US,D,20051115,000000,60.3,60.48,60.18,60.18,266.66666672,0
+FTK.US,D,20051116,000000,59.76,60.18,59.46,59.58,966.66666686,0
+FTK.US,D,20051117,000000,59.7,60,57,57.36,3600.00000072,0
+FTK.US,D,20051118,000000,57,57.6,52.5,55.5,14100.00000282,0
+FTK.US,D,20051121,000000,55.5,58.08,55.32,57.06,45800.00000916,0
+FTK.US,D,20051122,000000,57.24,57.3,57,57.18,1500.0000003,0
+FTK.US,D,20051123,000000,57.18,57.18,56.76,56.76,566.66666678,0
+FTK.US,D,20051125,000000,56.46,56.46,56.34,56.34,200.00000004,0
+FTK.US,D,20051128,000000,56.4,56.58,54.6,55.08,4866.66666764,0
+FTK.US,D,20051129,000000,55.2,55.2,53.04,53.82,9500.0000019,0
+FTK.US,D,20051130,000000,53.7,54.3,53.7,54,3866.66666744,0
+FTK.US,D,20051201,000000,53.94,55.08,53.16,55.08,13400.00000268,0
+FTK.US,D,20051202,000000,54.96,56.1,54.96,56.04,7833.3333349,0
+FTK.US,D,20051205,000000,56.28,56.7,55.92,56.4,11033.33333554,0
+FTK.US,D,20051206,000000,55.92,56.4,55.92,56.16,633.33333346,0
+FTK.US,D,20051207,000000,55.8,57.3,55.62,56.7,2900.00000058,0
+FTK.US,D,20051208,000000,56.7,57,55.92,56.04,4166.6666675,0
+FTK.US,D,20051209,000000,56.28,57.3,56.28,57.3,1600.00000032,0
+FTK.US,D,20051212,000000,57.18,57.18,56.4,57,1200.00000024,0
+FTK.US,D,20051213,000000,57,57.3,56.82,56.82,5400.00000108,0
+FTK.US,D,20051214,000000,56.58,56.58,55.92,56.28,600.00000012,0
+FTK.US,D,20051215,000000,55.8,55.92,54.9,54.9,933.33333352,0
+FTK.US,D,20051216,000000,54.9,55.68,54.9,55.68,500.0000001,0
+FTK.US,D,20051219,000000,55.32,55.68,55.32,55.5,5833.3333345,0
+FTK.US,D,20051220,000000,55.5,55.5,55.2,55.5,1900.00000038,0
+FTK.US,D,20051221,000000,55.8,57,55.8,56.28,2500.0000005,0
+FTK.US,D,20051222,000000,56.4,56.7,56.4,56.4,1866.66666704,0
+FTK.US,D,20051223,000000,56.7,56.7,56.4,56.7,1500.0000003,0
+FTK.US,D,20051227,000000,56.7,56.76,55.8,56.4,3233.33333398,0
+FTK.US,D,20051228,000000,56.4,56.4,53.28,54.6,10600.00000212,0
+FTK.US,D,20051229,000000,54.3,55.5,53.58,55.5,4866.66666764,0
+FTK.US,D,20051230,000000,55.5,55.92,55.5,55.92,4700.00000094,0
+FTK.US,D,20060103,000000,56.1,56.82,55.5,56.76,7700.00000154,0
+FTK.US,D,20060104,000000,56.82,57,56.28,56.82,50600.00001012,0
+FTK.US,D,20060105,000000,56.82,58.08,56.82,58.08,29333.3333392,0
+FTK.US,D,20060106,000000,58.08,62.28,58.08,62.28,34500.0000069,0
+FTK.US,D,20060109,000000,63,65.4,61.8,62.16,15400.00000308,0
+FTK.US,D,20060110,000000,62.4,65.1,62.4,63.84,14933.33333632,0
+FTK.US,D,20060111,000000,63.96,70.5,63.9,69,33266.66667332,0
+FTK.US,D,20060112,000000,72,76.08,72,74.1,47633.33334286,0
+FTK.US,D,20060113,000000,74.7,76.44,68.28,70.56,36900.00000738,0
+FTK.US,D,20060117,000000,70.92,78,70.68,78,18166.6666703,0
+FTK.US,D,20060118,000000,79.5,80.58,77.28,79.74,25133.33333836,0
+FTK.US,D,20060119,000000,79.08,80.1,78.42,79.44,9200.00000184,0
+FTK.US,D,20060120,000000,79.5,79.68,78.6,78.9,7000.0000014,0
+FTK.US,D,20060123,000000,77.58,82.92,77.58,81,17466.66667016,0
+FTK.US,D,20060124,000000,81.72,81.72,79.62,80.28,8900.00000178,0
+FTK.US,D,20060125,000000,81,81,79.32,80.52,31233.33333958,0
+FTK.US,D,20060126,000000,80.1,80.64,79.68,80.34,4966.66666766,0
+FTK.US,D,20060127,000000,79.8,81,79.5,80.1,7466.66666816,0
+FTK.US,D,20060130,000000,80.16,81.6,80.1,81,15466.66666976,0
+FTK.US,D,20060131,000000,81.3,84.72,81.18,84,21133.33333756,0
+FTK.US,D,20060201,000000,84,89.4,81,85.92,17633.33333686,0
+FTK.US,D,20060202,000000,86.4,89.28,83.4,84,31566.66667298,0
+FTK.US,D,20060203,000000,83.28,83.82,80.58,82.92,6300.00000126,0
+FTK.US,D,20060206,000000,82.92,87.18,82.92,83.94,26100.00000522,0
+FTK.US,D,20060207,000000,84.6,85.02,76.68,77.28,15400.00000308,0
+FTK.US,D,20060208,000000,78,78,75.18,76.2,12500.0000025,0
+FTK.US,D,20060209,000000,76.2,79.08,73.2,73.2,26066.66667188,0
+FTK.US,D,20060210,000000,72.6,75,68.1,74.34,30300.00000606,0
+FTK.US,D,20060213,000000,72.9,74.82,70.8,71.4,6633.33333466,0
+FTK.US,D,20060214,000000,71.28,71.7,67.8,67.8,21566.66667098,0
+FTK.US,D,20060215,000000,68.4,70.8,68.22,68.46,16033.33333654,0
+FTK.US,D,20060216,000000,68.82,72,68.82,70.5,7933.33333492,0
+FTK.US,D,20060217,000000,70.5,81.6,70.5,78.78,19500.0000039,0
+FTK.US,D,20060221,000000,80.28,82.44,76.8,78,15366.66666974,0
+FTK.US,D,20060222,000000,78.42,78.72,73.98,75.54,8366.66666834,0
+FTK.US,D,20060223,000000,76.14,78,73.8,77.88,7366.66666814,0
+FTK.US,D,20060224,000000,78.54,81.9,78.54,79.92,4900.00000098,0
+FTK.US,D,20060227,000000,79.92,80.82,77.4,78,7066.66666808,0
+FTK.US,D,20060228,000000,77.7,78.6,77.34,77.7,5300.00000106,0
+FTK.US,D,20060301,000000,78,78,75.54,77.4,7733.33333488,0
+FTK.US,D,20060302,000000,77.82,79.32,76.2,76.5,13100.00000262,0
+FTK.US,D,20060303,000000,76.8,77.4,73.92,76.5,6200.00000124,0
+FTK.US,D,20060306,000000,76.5,77.4,76.5,76.92,4033.33333414,0
+FTK.US,D,20060307,000000,76.92,76.92,74.4,74.4,7000.0000014,0
+FTK.US,D,20060308,000000,74.4,74.4,72.42,73.8,10600.00000212,0
+FTK.US,D,20060309,000000,76.5,80.4,72.9,73.92,21700.00000434,0
+FTK.US,D,20060310,000000,73.5,73.5,69,72.6,8933.33333512,0
+FTK.US,D,20060313,000000,72.6,74.28,67.68,72.78,17766.66667022,0
+FTK.US,D,20060314,000000,71.82,73.5,70.5,72.06,8733.33333508,0
+FTK.US,D,20060315,000000,71.7,77.1,71.7,77.1,21000.0000042,0
+FTK.US,D,20060316,000000,79.08,80.1,77.28,78.3,19100.00000382,0
+FTK.US,D,20060317,000000,78.6,78.9,77.1,77.1,3433.33333402,0
+FTK.US,D,20060320,000000,76.8,76.8,72.3,73.68,9133.33333516,0
+FTK.US,D,20060321,000000,73.5,77.28,71.4,75.42,9266.66666852,0
+FTK.US,D,20060322,000000,75.42,75.72,74.1,75,8866.66666844,0
+FTK.US,D,20060323,000000,75,76.26,75,76.08,1600.00000032,0
+FTK.US,D,20060324,000000,76.8,77.28,76.14,77.28,12766.66666922,0
+FTK.US,D,20060327,000000,77.7,78,76.08,76.5,5566.66666778,0
+FTK.US,D,20060328,000000,77.1,78,76.32,76.74,2533.33333384,0
+FTK.US,D,20060329,000000,76.74,76.8,75.78,76.26,2000.0000004,0
+FTK.US,D,20060330,000000,76.5,77.7,75,75.24,4600.00000092,0
+FTK.US,D,20060331,000000,74.7,75.6,74.7,75.3,7366.66666814,0
+FTK.US,D,20060403,000000,75.48,76.8,75,76.32,6433.33333462,0
+FTK.US,D,20060404,000000,75.6,76.38,75.42,76.2,6133.33333456,0
+FTK.US,D,20060405,000000,76.2,81.72,76.2,81.18,20133.33333736,0
+FTK.US,D,20060406,000000,81.78,83.82,81.18,83.76,16833.3333367,0
+FTK.US,D,20060407,000000,84,87,81,82.26,13266.66666932,0
+FTK.US,D,20060410,000000,83.76,84.3,81.24,84,6633.33333466,0
+FTK.US,D,20060411,000000,84,86.64,83.28,85.2,11766.66666902,0
+FTK.US,D,20060412,000000,84.9,86.7,82.5,84.42,10666.6666688,0
+FTK.US,D,20060413,000000,84.06,84.42,82.68,84.3,4100.00000082,0
+FTK.US,D,20060417,000000,84.6,86.16,83.4,83.94,5000.000001,0
+FTK.US,D,20060418,000000,83.58,85.08,82.44,83.58,9700.00000194,0
+FTK.US,D,20060419,000000,83.58,84.18,82.08,84,5266.66666772,0
+FTK.US,D,20060420,000000,84.42,87,82.68,85.38,12600.00000252,0
+FTK.US,D,20060421,000000,85.92,90,85.38,89.16,32933.33333992,0
+FTK.US,D,20060424,000000,89.7,89.76,88.68,89.28,14500.0000029,0
+FTK.US,D,20060425,000000,89.7,92.28,85.68,87.06,29466.66667256,0
+FTK.US,D,20060426,000000,86.58,86.7,83.58,86.4,11366.66666894,0
+FTK.US,D,20060427,000000,85.8,85.8,78.72,84.6,18733.33333708,0
+FTK.US,D,20060428,000000,84,87.72,82.26,87,10300.00000206,0
+FTK.US,D,20060501,000000,86.28,88.44,86.28,88.14,6333.3333346,0
+FTK.US,D,20060502,000000,88.5,88.92,85.26,85.26,14300.00000286,0
+FTK.US,D,20060503,000000,84.72,86.4,83.28,84.66,9133.33333516,0
+FTK.US,D,20060504,000000,86.28,86.28,82.2,85.56,5433.33333442,0
+FTK.US,D,20060505,000000,84.9,87,84.24,85.08,7400.00000148,0
+FTK.US,D,20060508,000000,85.08,85.08,83.28,84,5500.0000011,0
+FTK.US,D,20060509,000000,84.42,85.8,82.74,85.8,3766.66666742,0
+FTK.US,D,20060510,000000,82.8,83.58,76.92,83.58,36900.00000738,0
+FTK.US,D,20060511,000000,83.64,83.76,82.8,83.4,8066.66666828,0
+FTK.US,D,20060512,000000,83.28,83.28,72.66,76.32,98666.6666864,0
+FTK.US,D,20060515,000000,72.6,73.2,66.3,68.28,60633.33334546,0
+FTK.US,D,20060516,000000,71.76,72,69.12,70.14,23466.66667136,0
+FTK.US,D,20060517,000000,71.28,73.08,68.46,69,10733.33333548,0
+FTK.US,D,20060518,000000,68.4,69,65.82,67.92,11000.0000022,0
+FTK.US,D,20060519,000000,69,69.3,65.34,67.86,12766.66666922,0
+FTK.US,D,20060522,000000,67.14,67.14,61.14,62.7,19933.33333732,0
+FTK.US,D,20060523,000000,63.72,66,62.58,62.58,10266.66666872,0
+FTK.US,D,20060524,000000,62.58,63.18,61.38,61.5,14333.3333362,0
+FTK.US,D,20060525,000000,61.2,68.34,61.08,68.16,8133.33333496,0
+FTK.US,D,20060526,000000,67.5,70.2,66,69.6,5433.33333442,0
+FTK.US,D,20060530,000000,69.72,69.72,63,64.44,4433.33333422,0
+FTK.US,D,20060531,000000,63.72,65.4,62.28,64.26,14766.66666962,0
+FTK.US,D,20060601,000000,63.72,65.28,63.72,64.32,7166.6666681,0
+FTK.US,D,20060602,000000,64.8,67.26,63.84,66.42,16166.6666699,0
+FTK.US,D,20060605,000000,65.7,69.18,64.5,65.4,15833.3333365,0
+FTK.US,D,20060606,000000,66,66.72,59.04,59.22,19166.6666705,0
+FTK.US,D,20060607,000000,59.4,60.72,54,55.8,22433.33333782,0
+FTK.US,D,20060608,000000,56.4,56.4,50.28,53.4,41866.66667504,0
+FTK.US,D,20060609,000000,54,54,52.8,53.52,17700.00000354,0
+FTK.US,D,20060612,000000,54,54,49.5,51.6,25000.000005,0
+FTK.US,D,20060613,000000,48,50.28,48,49.38,18600.00000372,0
+FTK.US,D,20060614,000000,48.9,51.18,48.9,50.4,19100.00000382,0
+FTK.US,D,20060615,000000,50.82,52.32,50.82,51.6,20466.66667076,0
+FTK.US,D,20060616,000000,51.42,55.2,50.7,55.2,30366.66667274,0
+FTK.US,D,20060619,000000,55.2,55.5,48.66,49.68,14600.00000292,0
+FTK.US,D,20060620,000000,50.28,50.28,45.9,47.64,16033.33333654,0
+FTK.US,D,20060621,000000,47.64,49.8,46.08,47.4,18033.33333694,0
+FTK.US,D,20060622,000000,47.7,47.94,46.74,46.8,7766.66666822,0
+FTK.US,D,20060623,000000,46.68,47.76,46.5,46.5,19400.00000388,0
+FTK.US,D,20060626,000000,47.28,48,46.26,46.98,14666.6666696,0
+FTK.US,D,20060627,000000,46.98,48,46.56,46.98,9266.66666852,0
+FTK.US,D,20060628,000000,46.98,47.4,46.98,47.28,4900.00000098,0
+FTK.US,D,20060629,000000,47.64,48.18,46.86,47.28,18100.00000362,0
+FTK.US,D,20060630,000000,45.72,48,45.6,46.68,25900.00000518,0
+FTK.US,D,20060703,000000,47.52,47.52,46.38,47.46,10233.33333538,0
+FTK.US,D,20060705,000000,47.46,54.72,47.22,52.68,15400.00000308,0
+FTK.US,D,20060706,000000,52.68,54.72,50.58,53.58,12133.33333576,0
+FTK.US,D,20060707,000000,53.7,55.5,49.8,51.42,14300.00000286,0
+FTK.US,D,20060710,000000,51.9,54,51.3,52.92,3766.66666742,0
+FTK.US,D,20060711,000000,52.2,52.5,51.78,52.44,2733.33333388,0
+FTK.US,D,20060712,000000,52.5,52.5,51.3,51.72,1466.66666696,0
+FTK.US,D,20060713,000000,52.08,52.08,48.18,48.9,4433.33333422,0
+FTK.US,D,20060714,000000,48.42,48.42,46.8,48.06,5233.33333438,0
+FTK.US,D,20060717,000000,47.82,48.06,45.3,45.54,5100.00000102,0
+FTK.US,D,20060718,000000,45.54,45.54,43.8,45,3266.66666732,0
+FTK.US,D,20060719,000000,44.76,45.3,43.68,45,8466.66666836,0
+FTK.US,D,20060720,000000,45,45.24,44.7,45,11300.00000226,0
+FTK.US,D,20060721,000000,45,47.52,44.64,47.28,9400.00000188,0
+FTK.US,D,20060724,000000,47.28,48,46.2,47.76,4633.33333426,0
+FTK.US,D,20060725,000000,48.24,48.24,47.34,48.24,3500.0000007,0
+FTK.US,D,20060726,000000,48.6,60.42,48.6,60,33666.6666734,0
+FTK.US,D,20060727,000000,61.92,61.92,58.5,59.28,16566.66666998,0
+FTK.US,D,20060728,000000,59.34,59.34,55.5,56.28,3933.33333412,0
+FTK.US,D,20060731,000000,56.7,59.82,56.7,59.1,6033.33333454,0
+FTK.US,D,20060801,000000,60,60,56.94,57.42,3566.66666738,0
+FTK.US,D,20060802,000000,57.72,58.08,57.3,57.54,5366.66666774,0
+FTK.US,D,20060803,000000,57.72,57.72,57,57.06,2500.0000005,0
+FTK.US,D,20060804,000000,57,57.54,54.6,55.8,3866.66666744,0
+FTK.US,D,20060807,000000,56.58,57,55.8,56.22,3466.66666736,0
+FTK.US,D,20060808,000000,57,57.42,55.8,55.92,3766.66666742,0
+FTK.US,D,20060809,000000,56.58,57,55.26,56.34,1600.00000032,0
+FTK.US,D,20060810,000000,55.92,56.1,54.18,54.6,4766.66666762,0
+FTK.US,D,20060811,000000,55.2,55.56,51.72,53.28,5800.00000116,0
+FTK.US,D,20060814,000000,53.1,53.1,51.48,51.78,2833.3333339,0
+FTK.US,D,20060815,000000,51,51,47.1,48.72,19633.33333726,0
+FTK.US,D,20060816,000000,48.84,49.26,45,45.48,26566.66667198,0
+FTK.US,D,20060817,000000,45.48,49.2,45.48,48,12000.0000024,0
+FTK.US,D,20060818,000000,48.42,49.14,47.28,48.72,2666.6666672,0
+FTK.US,D,20060821,000000,48,48.36,47.52,48.18,1933.33333372,0
+FTK.US,D,20060822,000000,48.18,48.96,47.7,48.6,3533.33333404,0
+FTK.US,D,20060823,000000,48.3,48.36,47.28,47.82,11400.00000228,0
+FTK.US,D,20060824,000000,48.24,49.56,48,49.26,8066.66666828,0
+FTK.US,D,20060825,000000,49.5,52.5,49.5,51.72,8633.33333506,0
+FTK.US,D,20060828,000000,51,51.72,49.56,49.56,5066.66666768,0
+FTK.US,D,20060829,000000,49.56,49.56,48.42,48.78,2900.00000058,0
+FTK.US,D,20060830,000000,48.72,48.78,48.18,48.3,2000.0000004,0
+FTK.US,D,20060831,000000,49.2,49.2,48,48.72,3100.00000062,0
+FTK.US,D,20060901,000000,48,50.28,48,50.1,966.66666686,0
+FTK.US,D,20060905,000000,49.5,49.5,48.06,48.6,4733.33333428,0
+FTK.US,D,20060906,000000,48.6,48.6,48.12,48.12,4600.00000092,0
+FTK.US,D,20060907,000000,48.24,48.24,46.68,46.68,1366.66666694,0
+FTK.US,D,20060908,000000,46.2,47.4,45.72,46.32,3500.0000007,0
+FTK.US,D,20060911,000000,45.72,45.72,42.84,44.1,10366.66666874,0
+FTK.US,D,20060912,000000,43.32,43.5,42.66,43.5,6400.00000128,0
+FTK.US,D,20060913,000000,42.72,45.6,42.72,45.6,8400.00000168,0
+FTK.US,D,20060914,000000,46.02,46.32,43.68,43.68,2266.66666712,0
+FTK.US,D,20060915,000000,42.72,43.68,42,42.48,3833.3333341,0
+FTK.US,D,20060918,000000,41.7,41.76,40.68,41.28,3800.00000076,0
+FTK.US,D,20060919,000000,43.32,44.82,42.18,43.02,12433.33333582,0
+FTK.US,D,20060920,000000,42.48,44.22,42.48,43.92,4500.0000009,0
+FTK.US,D,20060921,000000,43.8,45.72,43.68,45.18,8000.0000016,0
+FTK.US,D,20060922,000000,45.54,47.28,44.46,45.72,6166.6666679,0
+FTK.US,D,20060925,000000,45.72,45.72,44.16,44.52,3266.66666732,0
+FTK.US,D,20060926,000000,44.52,45.18,43.5,44.1,3733.33333408,0
+FTK.US,D,20060927,000000,44.1,44.7,42.72,44.16,1400.00000028,0
+FTK.US,D,20060928,000000,43.8,45,43.8,45,2500.0000005,0
+FTK.US,D,20060929,000000,45.18,46.68,45.18,46.5,4333.3333342,0
+FTK.US,D,20061002,000000,46.5,46.8,44.28,44.7,2600.00000052,0
+FTK.US,D,20061003,000000,43.5,44.46,43.2,44.1,4866.66666764,0
+FTK.US,D,20061004,000000,43.5,44.28,43.2,43.32,1000.0000002,0
+FTK.US,D,20061005,000000,43.5,44.16,43.2,44.1,16966.66667006,0
+FTK.US,D,20061006,000000,43.5,43.98,43.5,43.98,633.33333346,0
+FTK.US,D,20061009,000000,43.98,44.1,43.2,43.92,14833.3333363,0
+FTK.US,D,20061010,000000,43.5,43.98,43.5,43.62,6733.33333468,0
+FTK.US,D,20061011,000000,43.62,43.68,42,42.54,3666.6666674,0
+FTK.US,D,20061012,000000,42.3,43.2,42.3,42.84,4700.00000094,0
+FTK.US,D,20061013,000000,42.84,43.98,42.84,43.8,7133.33333476,0
+FTK.US,D,20061016,000000,43.8,45.48,43.8,45.24,6666.666668,0
+FTK.US,D,20061017,000000,45.72,45.72,44.52,45,6866.66666804,0
+FTK.US,D,20061018,000000,44.7,45,44.28,45,1533.33333364,0
+FTK.US,D,20061019,000000,45.06,46.5,45.06,46.2,4100.00000082,0
+FTK.US,D,20061020,000000,46.68,46.68,45.9,46.2,1100.00000022,0
+FTK.US,D,20061023,000000,46.8,47.94,46.5,46.68,4500.0000009,0
+FTK.US,D,20061024,000000,50.28,53.16,48.78,53.1,64200.00001284,0
+FTK.US,D,20061025,000000,53.4,57.42,52.32,57,58200.00001164,0
+FTK.US,D,20061026,000000,57.9,58.5,57,57.3,12233.33333578,0
+FTK.US,D,20061027,000000,57.9,58.92,56.64,58.08,26600.00000532,0
+FTK.US,D,20061030,000000,57.72,61.14,57.72,59.94,26533.33333864,0
+FTK.US,D,20061031,000000,60.18,60.72,58.92,59.4,22666.6666712,0
+FTK.US,D,20061101,000000,59.28,59.52,56.7,57.72,21566.66667098,0
+FTK.US,D,20061102,000000,57.42,59.82,57.3,58.5,27900.00000558,0
+FTK.US,D,20061103,000000,59.82,65.4,59.28,65.28,45733.33334248,0
+FTK.US,D,20061106,000000,67.5,74.28,65.28,72.9,68800.00001376,0
+FTK.US,D,20061107,000000,72.9,76.38,72.9,73.92,48133.33334296,0
+FTK.US,D,20061108,000000,74.58,75,69,72,24300.00000486,0
+FTK.US,D,20061109,000000,72.6,73.68,68.28,70.32,31200.00000624,0
+FTK.US,D,20061110,000000,69.3,72.6,69.3,72,41800.00000836,0
+FTK.US,D,20061113,000000,72.72,78.72,72.72,76.32,31233.33333958,0
+FTK.US,D,20061114,000000,76.38,76.5,72,73.8,16633.33333666,0
+FTK.US,D,20061115,000000,73.44,75,70.74,75,29033.33333914,0
+FTK.US,D,20061116,000000,74.4,75.3,71.28,72,14766.66666962,0
+FTK.US,D,20061117,000000,70.8,71.28,67.26,69.3,24200.00000484,0
+FTK.US,D,20061120,000000,69.3,72.18,69.3,69.72,13133.33333596,0
+FTK.US,D,20061121,000000,69.6,70.8,69,70.2,11733.33333568,0
+FTK.US,D,20061122,000000,70.2,72.78,69.6,71.1,18666.6666704,0
+FTK.US,D,20061124,000000,71.7,71.7,70.5,70.5,3033.33333394,0
+FTK.US,D,20061127,000000,69.9,70.5,69,69.9,12166.6666691,0
+FTK.US,D,20061128,000000,69.6,71.94,69.3,69.72,12766.66666922,0
+FTK.US,D,20061129,000000,69.84,75.3,69.84,74.76,28633.33333906,0
+FTK.US,D,20061130,000000,73.5,74.7,70.68,74.52,9000.0000018,0
+FTK.US,D,20061201,000000,73.32,75.72,71.1,74.7,14033.33333614,0
+FTK.US,D,20061204,000000,74.7,75.18,72.72,73.68,8100.00000162,0
+FTK.US,D,20061205,000000,74.04,74.4,71.4,71.4,7333.3333348,0
+FTK.US,D,20061206,000000,71.1,72.42,70.5,71.82,13200.00000264,0
+FTK.US,D,20061207,000000,72.06,73.2,70.86,72.36,12800.00000256,0
+FTK.US,D,20061208,000000,72.42,73.68,70.08,70.92,10733.33333548,0
+FTK.US,D,20061211,000000,71.7,72.78,71.4,72.24,10733.33333548,0
+FTK.US,D,20061212,000000,72.72,73.08,72,72.36,23800.00000476,0
+FTK.US,D,20061213,000000,72.36,78,72.36,77.94,40900.00000818,0
+FTK.US,D,20061214,000000,79.5,82.74,79.32,82.2,54300.00001086,0
+FTK.US,D,20061215,000000,82.32,82.32,78.6,79.5,16533.33333664,0
+FTK.US,D,20061218,000000,78.72,78.72,73.5,75.66,24833.3333383,0
+FTK.US,D,20061219,000000,75,78,72.66,77.76,25366.66667174,0
+FTK.US,D,20061220,000000,78.36,78.72,76.32,77.28,10900.00000218,0
+FTK.US,D,20061221,000000,77.34,77.7,75,76.68,11866.66666904,0
+FTK.US,D,20061222,000000,76.74,79.44,74.94,79.14,13900.00000278,0
+FTK.US,D,20061226,000000,78.72,80.34,78,79.2,21566.66667098,0
+FTK.US,D,20061227,000000,79.26,81.6,78.72,80.64,15533.33333644,0
+FTK.US,D,20061228,000000,80.4,80.88,78.78,80.58,16233.33333658,0
+FTK.US,D,20061229,000000,80.1,84.3,79.5,84.18,13300.00000266,0
+FTK.US,D,20070103,000000,83.58,83.58,76.02,77.28,36366.66667394,0
+FTK.US,D,20070104,000000,77.28,77.28,72.84,74.4,35733.33334048,0
+FTK.US,D,20070105,000000,73.68,76.08,73.68,75.72,25200.00000504,0
+FTK.US,D,20070108,000000,76.2,79.62,76.2,79.5,20300.00000406,0
+FTK.US,D,20070109,000000,80.28,81,78.36,80.88,19333.3333372,0
+FTK.US,D,20070110,000000,82.5,82.5,70.56,71.82,27500.0000055,0
+FTK.US,D,20070111,000000,71.82,77.1,69.24,70.8,19566.66667058,0
+FTK.US,D,20070112,000000,70.8,72.6,69.42,71.94,14833.3333363,0
+FTK.US,D,20070116,000000,71.58,73.92,66.72,69.42,19266.66667052,0
+FTK.US,D,20070117,000000,68.76,71.58,67.92,70.38,7133.33333476,0
+FTK.US,D,20070118,000000,71.16,72.42,66.72,68.82,17133.33333676,0
+FTK.US,D,20070119,000000,68.76,71.34,68.76,70.86,9966.66666866,0
+FTK.US,D,20070122,000000,70.5,74.22,70.5,74.1,12666.6666692,0
+FTK.US,D,20070123,000000,73.68,76.8,73.2,76.08,13000.0000026,0
+FTK.US,D,20070124,000000,76.68,78.06,75.78,77.94,15533.33333644,0
+FTK.US,D,20070125,000000,78.72,78.72,77.4,78.06,16133.33333656,0
+FTK.US,D,20070126,000000,77.82,78.3,77.64,78,7766.66666822,0
+FTK.US,D,20070129,000000,78.54,79.5,78.42,78.9,6066.66666788,0
+FTK.US,D,20070130,000000,79.5,81.12,78.9,80.58,9433.33333522,0
+FTK.US,D,20070131,000000,80.58,83.16,79.8,82.02,12400.00000248,0
+FTK.US,D,20070201,000000,83.1,84.6,82.68,83.58,23466.66667136,0
+FTK.US,D,20070202,000000,83.58,83.7,82.8,82.8,24933.33333832,0
+FTK.US,D,20070205,000000,83.28,85.2,78.66,79.08,25466.66667176,0
+FTK.US,D,20070206,000000,78.72,81,76.68,77.1,6333.3333346,0
+FTK.US,D,20070207,000000,76.68,78.9,76.5,78.06,6966.66666806,0
+FTK.US,D,20070208,000000,78.42,78.42,77.28,78,3933.33333412,0
+FTK.US,D,20070209,000000,78.36,78.36,77.28,77.76,4500.0000009,0
+FTK.US,D,20070212,000000,78,78.24,77.4,77.64,3033.33333394,0
+FTK.US,D,20070213,000000,77.7,79.8,76.8,79.8,11823.333335698,0
+FTK.US,D,20070214,000000,78.72,80.28,78.72,79.92,5000.000001,0
+FTK.US,D,20070215,000000,79.5,81.42,79.5,80.82,5500.0000011,0
+FTK.US,D,20070216,000000,80.82,83.7,80.22,83.1,11900.00000238,0
+FTK.US,D,20070220,000000,83.1,85.5,81.54,85.2,6666.666668,0
+FTK.US,D,20070221,000000,85.56,87.66,81.9,83.82,10400.00000208,0
+FTK.US,D,20070222,000000,83.28,85.92,82.8,85.02,8200.00000164,0
+FTK.US,D,20070223,000000,85.08,87.72,84.9,87.36,12700.00000254,0
+FTK.US,D,20070226,000000,87.54,88.2,86.1,86.52,2076.666667082,0
+FTK.US,D,20070227,000000,86.28,86.64,84,84.72,7300.00000146,0
+FTK.US,D,20070228,000000,84,84,79.08,83.1,8600.00000172,0
+FTK.US,D,20070301,000000,82.5,82.5,71.1,81.24,10400.00000208,0
+FTK.US,D,20070302,000000,81.6,82.5,81.6,81.78,3300.00000066,0
+FTK.US,D,20070305,000000,81,81.06,79.86,80.64,8800.00000176,0
+FTK.US,D,20070306,000000,80.94,82.92,80.76,81.54,5633.33333446,0
+FTK.US,D,20070307,000000,81,83.1,80.7,82.2,4633.33333426,0
+FTK.US,D,20070308,000000,82.32,83.46,82.2,82.56,5233.33333438,0
+FTK.US,D,20070309,000000,82.26,82.92,80.58,80.58,2466.66666716,0
+FTK.US,D,20070312,000000,80.82,83.1,80.7,82.8,5433.33333442,0
+FTK.US,D,20070313,000000,83.28,85.92,83.22,84.54,10833.3333355,0
+FTK.US,D,20070314,000000,84.48,87.9,84.36,87.54,10000.000002,0
+FTK.US,D,20070315,000000,87.66,90.78,87.18,89.88,12300.00000246,0
+FTK.US,D,20070316,000000,90,90.3,85.68,86.94,22900.00000458,0
+FTK.US,D,20070319,000000,87.6,89.76,86.46,86.58,49400.00000988,0
+FTK.US,D,20070320,000000,86.1,88.92,85.5,85.92,12133.33333576,0
+FTK.US,D,20070321,000000,85.08,90,81.6,84.72,29133.33333916,0
+FTK.US,D,20070322,000000,83.1,86.94,83.1,86.28,6366.66666794,0
+FTK.US,D,20070323,000000,86.28,88.44,85.26,88.26,6566.66666798,0
+FTK.US,D,20070326,000000,88.2,88.44,84.54,87.42,5266.66666772,0
+FTK.US,D,20070327,000000,87.54,87.54,86.22,86.28,2000.0000004,0
+FTK.US,D,20070328,000000,85.68,86.58,84.9,86.16,4666.6666676,0
+FTK.US,D,20070329,000000,85.8,87,85.8,86.4,3000.0000006,0
+FTK.US,D,20070330,000000,86.22,86.28,85.5,85.5,666.6666668,0
+FTK.US,D,20070402,000000,85.74,86.28,75.84,84.72,9400.00000188,0
+FTK.US,D,20070403,000000,84,85.5,82.2,85.5,11033.33333554,0
+FTK.US,D,20070404,000000,85.5,85.74,82.92,83.7,12733.33333588,0
+FTK.US,D,20070405,000000,83.28,84.24,83.28,84.18,6300.00000126,0
+FTK.US,D,20070409,000000,84,90,84,87.42,7733.33333488,0
+FTK.US,D,20070410,000000,87.72,88.08,85.8,86.46,2966.66666726,0
+FTK.US,D,20070411,000000,86.88,88.32,84.3,87.9,11466.66666896,0
+FTK.US,D,20070412,000000,87.9,96,87.12,96,42500.0000085,0
+FTK.US,D,20070413,000000,96,103.5,94.44,101.28,91966.66668506,0
+FTK.US,D,20070416,000000,101.7,106.2,94.5,104.7,45466.66667576,0
+FTK.US,D,20070417,000000,104.52,106.08,103.08,103.68,35700.00000714,0
+FTK.US,D,20070418,000000,103.38,103.38,97.92,101.88,12233.33333578,0
+FTK.US,D,20070419,000000,102,103.92,100.02,101.88,7066.66666808,0
+FTK.US,D,20070420,000000,101.88,103.92,69.06,103.2,49333.3333432,0
+FTK.US,D,20070423,000000,102.3,112.8,102.3,109.92,73400.00001468,0
+FTK.US,D,20070424,000000,110.58,111,107.4,109.92,37833.3333409,0
+FTK.US,D,20070425,000000,110.7,114.6,109.5,112.74,16733.33333668,0
+FTK.US,D,20070426,000000,112.74,114.96,110.34,114.48,25466.66667176,0
+FTK.US,D,20070427,000000,114.72,117.6,113.1,117.42,27100.00000542,0
+FTK.US,D,20070430,000000,116.7,118.38,115.5,117.6,25666.6666718,0
+FTK.US,D,20070501,000000,116.1,118.38,114,115.2,37233.33334078,0
+FTK.US,D,20070502,000000,114.3,116.04,108.3,114,11366.66666894,0
+FTK.US,D,20070503,000000,114.6,115.14,114,114.3,31166.6666729,0
+FTK.US,D,20070504,000000,115.08,115.86,114.36,114.42,12733.33333588,0
+FTK.US,D,20070507,000000,114,115.56,113.94,115.56,15366.66666974,0
+FTK.US,D,20070508,000000,115.8,121.5,114.9,120.12,27733.33333888,0
+FTK.US,D,20070509,000000,120.3,135,113.76,131.4,127466.66669216,0
+FTK.US,D,20070510,000000,132.3,140.28,127.5,138.72,67600.00001352,0
+FTK.US,D,20070511,000000,138,143.1,134.28,135,91266.66668492,0
+FTK.US,D,20070514,000000,135,136.14,131.28,133.5,48300.00000966,0
+FTK.US,D,20070515,000000,134.04,135,131.34,134.7,27533.33333884,0
+FTK.US,D,20070516,000000,132,132,129.48,131.34,22766.66667122,0
+FTK.US,D,20070517,000000,131.7,136.2,131.04,134.22,46633.33334266,0
+FTK.US,D,20070518,000000,133.74,134.88,132.72,134.04,18066.66667028,0
+FTK.US,D,20070521,000000,135,143.76,134.64,139.5,45960.333342525,0
+FTK.US,D,20070522,000000,138.9,142.5,137.88,138,20930.000004186,0
+FTK.US,D,20070523,000000,138.42,141.6,135.84,136.2,18000.0000036,0
+FTK.US,D,20070524,000000,136.2,138.3,130.5,131.58,36833.3333407,0
+FTK.US,D,20070525,000000,130.5,141.72,130.5,141.24,43100.00000862,0
+FTK.US,D,20070529,000000,142.08,144,139.5,139.5,25036.000005007,0
+FTK.US,D,20070530,000000,139.5,142.38,138.9,141.72,37066.66667408,0
+FTK.US,D,20070531,000000,142.92,156,142.38,156,107700.00002154,0
+FTK.US,D,20070601,000000,156.54,159.12,153.72,158.04,61000.0000122,0
+FTK.US,D,20070604,000000,159,166.08,158.16,165.12,68966.66668046,0
+FTK.US,D,20070605,000000,165.12,171.72,158.28,164.7,71433.33334762,0
+FTK.US,D,20070606,000000,164.7,164.7,154.5,159,50314.333343396,0
+FTK.US,D,20070607,000000,159,160.8,151.8,157.2,47938.666676254,0
+FTK.US,D,20070608,000000,156.42,162.6,154.38,162.6,29333.3333392,0
+FTK.US,D,20070611,000000,165.54,169.08,164.64,167.28,35433.33334042,0
+FTK.US,D,20070612,000000,168.72,168.72,159.6,160.08,32066.66667308,0
+FTK.US,D,20070613,000000,161.7,172.2,160.68,170.88,34433.33334022,0
+FTK.US,D,20070614,000000,174,179.7,166.5,169.8,52366.66667714,0
+FTK.US,D,20070615,000000,172.38,172.98,167.7,169.5,24000.0000048,0
+FTK.US,D,20070618,000000,175.38,175.5,170.28,174.72,37333.3333408,0
+FTK.US,D,20070619,000000,175.2,181.2,171.06,179.7,92833.3333519,0
+FTK.US,D,20070620,000000,184.92,188.34,174.66,177.24,86233.33335058,0
+FTK.US,D,20070621,000000,181.62,183.96,172.8,178.92,95700.00001914,0
+FTK.US,D,20070622,000000,180.6,181.5,174.96,177.3,190366.66670474,0
+FTK.US,D,20070625,000000,177.3,181.8,174.42,177.24,58500.0000117,0
+FTK.US,D,20070626,000000,177.24,178.8,166.92,171.18,65166.6666797,0
+FTK.US,D,20070627,000000,169.68,181.5,166.68,179.58,75533.33334844,0
+FTK.US,D,20070628,000000,180.66,183,175.74,178.92,60233.33334538,0
+FTK.US,D,20070629,000000,179.28,182.88,177.6,179.88,33466.66667336,0
+FTK.US,D,20070702,000000,182.58,186.42,180.3,184.62,82333.3333498,0
+FTK.US,D,20070703,000000,186,192,184.62,192,31000.0000062,0
+FTK.US,D,20070705,000000,193.62,198,192,195.9,44300.00000886,0
+FTK.US,D,20070706,000000,198,200.52,195.9,197.46,36800.00000736,0
+FTK.US,D,20070709,000000,197.46,201,193.62,196.5,40133.33334136,0
+FTK.US,D,20070710,000000,193.26,195.54,185.7,187.62,50900.00001018,0
+FTK.US,D,20070711,000000,183.72,183.72,173.04,180.12,118100.00002362,0
+FTK.US,D,20070712,000000,184.14,196.8,181.32,192.6,81050.00001621,0
+FTK.US,D,20070713,000000,195,195.06,181.74,188.88,62733.33334588,0
+FTK.US,D,20070716,000000,191.4,193.5,177.06,180.72,74833.3333483,0
+FTK.US,D,20070717,000000,180.24,181.8,163.5,172.02,89416.66668455,0
+FTK.US,D,20070718,000000,169.8,171.9,163.68,171,62116.66667909,0
+FTK.US,D,20070719,000000,171.9,187.5,171.9,184.92,69533.33334724,0
+FTK.US,D,20070720,000000,184.56,184.92,172.5,178.62,47116.66667609,0
+FTK.US,D,20070723,000000,184.44,190.38,182.46,185.4,54116.66667749,0
+FTK.US,D,20070724,000000,188.1,192.42,175.5,178.8,93783.33335209,0
+FTK.US,D,20070725,000000,184.5,188.34,163.8,181.62,70150.00001403,0
+FTK.US,D,20070726,000000,178.5,179.1,168.72,176.1,54566.66667758,0
+FTK.US,D,20070727,000000,175.5,177,166.8,171.6,44766.66667562,0
+FTK.US,D,20070730,000000,175.5,176.1,170.64,173.94,32650.00000653,0
+FTK.US,D,20070731,000000,175.2,186.6,175.2,178.44,54983.33334433,0
+FTK.US,D,20070801,000000,177.3,185.7,171.3,182.94,54016.66667747,0
+FTK.US,D,20070802,000000,184.5,199.8,180.3,191.64,147716.66669621,0
+FTK.US,D,20070803,000000,193.5,203.94,184.32,187.5,88483.33335103,0
+FTK.US,D,20070806,000000,186,187.26,174.3,185.52,71016.66668087,0
+FTK.US,D,20070807,000000,186,193.8,183.48,191.82,54750.00001095,0
+FTK.US,D,20070808,000000,196.8,216.54,195,203.4,159794.00003196,0
+FTK.US,D,20070809,000000,199.2,215.4,190.68,201,123683.33335807,0
+FTK.US,D,20070810,000000,192.06,192.3,171,181.08,145366.66669574,0
+FTK.US,D,20070813,000000,190.62,197.76,184.5,192,68516.66668037,0
+FTK.US,D,20070814,000000,191.82,194.76,180.9,184.5,43316.66667533,0
+FTK.US,D,20070815,000000,185.4,190.74,171,177.9,61983.33334573,0
+FTK.US,D,20070816,000000,168,177.24,150.06,176.04,192850.00003857,0
+FTK.US,D,20070817,000000,195.18,195.18,174.9,180.18,67066.66668008,0
+FTK.US,D,20070820,000000,186,188.7,180.18,185.82,44266.66667552,0
+FTK.US,D,20070821,000000,186.9,188.7,180,187.56,37466.66667416,0
+FTK.US,D,20070822,000000,190.5,199.44,190.5,195.66,74016.66668147,0
+FTK.US,D,20070823,000000,198.12,200.4,196.32,197.58,36816.66667403,0
+FTK.US,D,20070824,000000,196.02,220.38,189.06,220.38,85683.33335047,0
+FTK.US,D,20070827,000000,217.02,237.3,216,237,115816.66668983,0
+FTK.US,D,20070828,000000,238.8,238.8,225,229.92,106433.33335462,0
+FTK.US,D,20070829,000000,238.2,238.2,218.76,223.62,98250.00001965,0
+FTK.US,D,20070830,000000,222,230.94,216,224.1,44683.33334227,0
+FTK.US,D,20070831,000000,230.1,234,225,226.62,43033.33334194,0
+FTK.US,D,20070904,000000,226.2,234,226.2,234,66433.33334662,0
+FTK.US,D,20070905,000000,237.78,237.78,219,222,84550.00001691,0
+FTK.US,D,20070906,000000,224.1,229.2,222,226.86,30050.00000601,0
+FTK.US,D,20070907,000000,219.06,222.06,206.22,218.52,96900.00001938,0
+FTK.US,D,20070910,000000,222,224.7,210,216.12,50483.33334343,0
+FTK.US,D,20070911,000000,213.3,227.34,213.12,224.58,41466.66667496,0
+FTK.US,D,20070912,000000,224.58,238.92,224.58,230.04,82983.33334993,0
+FTK.US,D,20070913,000000,232.5,236.4,231,235.98,62816.66667923,0
+FTK.US,D,20070914,000000,235.98,235.98,230.4,235.38,32266.66667312,0
+FTK.US,D,20070917,000000,235.38,245.4,234.3,245.1,96683.33335267,0
+FTK.US,D,20070918,000000,246,258.3,245.4,258.24,123483.33335803,0
+FTK.US,D,20070919,000000,263.52,271.2,261.42,267,107366.66668814,0
+FTK.US,D,20070920,000000,270,271.44,258.96,265.26,58950.00001179,0
+FTK.US,D,20070921,000000,267.6,268.5,261.24,266.7,67450.00001349,0
+FTK.US,D,20070924,000000,267,282,267,277.5,80833.3333495,0
+FTK.US,D,20070925,000000,276,276,258.6,263.34,78633.33334906,0
+FTK.US,D,20070926,000000,265.2,273,264.18,265.8,45958.333342525,0
+FTK.US,D,20070927,000000,265.5,270.06,253.32,264.9,56650.00001133,0
+FTK.US,D,20070928,000000,266.4,268.38,262.26,264.9,41383.33334161,0
+FTK.US,D,20071001,000000,264,276,263.4,275.1,61200.00001224,0
+FTK.US,D,20071002,000000,275.1,285,275.04,284.34,88416.66668435,0
+FTK.US,D,20071003,000000,285,287.34,271.5,281.7,50616.66667679,0
+FTK.US,D,20071004,000000,281.52,282.66,276.12,282.42,38350.00000767,0
+FTK.US,D,20071005,000000,285.6,291,278.1,288.24,49850.00000997,0
+FTK.US,D,20071008,000000,286.02,293.7,285.06,291.54,33650.00000673,0
+FTK.US,D,20071009,000000,293.4,297.3,290.7,297.12,49433.33334322,0
+FTK.US,D,20071010,000000,298.92,302.94,291,301.8,39050.00000781,0
+FTK.US,D,20071011,000000,305.7,314.34,270,289.02,124566.66669158,0
+FTK.US,D,20071012,000000,298.2,298.2,273.18,286.5,68600.00001372,0
+FTK.US,D,20071015,000000,293.82,295.5,276.6,285,79983.33334933,0
+FTK.US,D,20071016,000000,283.5,283.86,276.6,280.2,45900.00000918,0
+FTK.US,D,20071017,000000,294,294,282.36,287.4,75066.66668168,0
+FTK.US,D,20071018,000000,283.8,293.94,282,293.94,50433.33334342,0
+FTK.US,D,20071019,000000,293.04,293.94,267,270,64550.00001291,0
+FTK.US,D,20071022,000000,258,274.86,234.6,270.48,171333.3333676,0
+FTK.US,D,20071023,000000,272.4,290.28,272.4,290.28,87133.33335076,0
+FTK.US,D,20071024,000000,285.6,290.4,281.28,287.4,48816.66667643,0
+FTK.US,D,20071025,000000,290.58,292.44,285.3,288.3,49233.33334318,0
+FTK.US,D,20071026,000000,291.6,307.2,288.6,299.58,154550.00003091,0
+FTK.US,D,20071029,000000,314.94,322.86,314.76,320.94,163983.33336613,0
+FTK.US,D,20071030,000000,327,330,310.8,312.72,124016.66669147,0
+FTK.US,D,20071031,000000,315.42,315.42,301.62,304.8,138580.33336105,0
+FTK.US,D,20071101,000000,237.36,270,213.6,218.7,685055.83347034,0
+FTK.US,D,20071102,000000,231,244.02,213,232.38,233140.00004663,0
+FTK.US,D,20071105,000000,221.7,226.14,204.66,207,178376.83336901,0
+FTK.US,D,20071106,000000,200.52,215.34,200.4,208.86,129209.16669251,0
+FTK.US,D,20071107,000000,201,204,189.42,196.8,128630.50002573,0
+FTK.US,D,20071108,000000,191.7,214.08,191.7,205.2,112326.66668913,0
+FTK.US,D,20071109,000000,192.12,204.18,192.12,200.64,79478.833349229,0
+FTK.US,D,20071112,000000,196.92,201.18,189,190.5,109347.66668854,0
+FTK.US,D,20071113,000000,192,207.84,186,202.68,91055.666684878,0
+FTK.US,D,20071114,000000,203.4,204,193.92,198.96,53321.666677331,0
+FTK.US,D,20071115,000000,193.62,202.2,190.62,192.96,48616.66667639,0
+FTK.US,D,20071116,000000,193.02,200.52,187.62,198.6,39846.666674636,0
+FTK.US,D,20071119,000000,196.86,200.04,192.12,198.3,48166.333342967,0
+FTK.US,D,20071120,000000,195.9,204,194.52,199.62,43339.333342001,0
+FTK.US,D,20071121,000000,193.62,199.74,192.3,195.54,32993.166673265,0
+FTK.US,D,20071123,000000,193.92,199.44,193.92,196.32,10300.833335393,0
+FTK.US,D,20071126,000000,196.2,199.62,191.58,195.42,30533.33333944,0
+FTK.US,D,20071127,000000,196.38,196.74,189.9,193.86,44638.833342261,0
+FTK.US,D,20071128,000000,194.1,203.76,192.3,198.66,58516.66667837,0
+FTK.US,D,20071129,000000,198,217.38,198,213.42,62150.00001243,0
+FTK.US,D,20071130,000000,219.84,229.74,216.24,221.16,132149.1666931,0
+FTK.US,D,20071203,000000,225,226.08,220.38,220.38,35447.500007089,0
+FTK.US,D,20071204,000000,217.26,221.16,209.16,211.74,40151.666674697,0
+FTK.US,D,20071205,000000,218.1,222,211.08,214.62,26275.000005255,0
+FTK.US,D,20071206,000000,214.5,227.7,214.5,225.6,39134.000007827,0
+FTK.US,D,20071207,000000,228,231,222.42,227.64,25546.166671776,0
+FTK.US,D,20071210,000000,227.7,239.88,226.56,236.1,46793.333342692,0
+FTK.US,D,20071211,000000,240,242.1,221.52,223.62,54330.833344199,0
+FTK.US,D,20071212,000000,229.8,239.34,225.06,230.4,66546.000013309,0
+FTK.US,D,20071213,000000,234.3,236.82,222.6,230.88,44112.500008822,0
+FTK.US,D,20071214,000000,226.2,230.64,223.44,225,28175.000005635,0
+FTK.US,D,20071217,000000,219.06,220.92,210.9,211.44,33853.000006771,0
+FTK.US,D,20071218,000000,206.16,215.94,198.72,213.54,33305.333339994,0
+FTK.US,D,20071219,000000,208.56,217.14,208.56,216.3,15683.33333647,0
+FTK.US,D,20071220,000000,218.4,220.2,208.26,215.04,25433.33333842,0
+FTK.US,D,20071221,000000,221.04,221.04,214.98,219.6,53824.666677432,0
+FTK.US,D,20071224,000000,216.24,227.7,215.52,226.8,13750.00000275,0
+FTK.US,D,20071226,000000,233.64,234.96,225.06,229.92,30682.166672803,0
+FTK.US,D,20071227,000000,221.22,231,217.26,217.98,21900.00000438,0
+FTK.US,D,20071228,000000,227.94,233.94,221.76,222.3,59190.666678505,0
+FTK.US,D,20071231,000000,222.42,225.9,213.9,216.24,35789.000007158,0
+FTK.US,D,20080102,000000,218.88,223.5,216.3,216.42,31117.500006223,0
+FTK.US,D,20080103,000000,219,219.18,212.28,213.24,33042.833339942,0
+FTK.US,D,20080104,000000,212.1,212.1,201.42,203.94,36488.500007298,0
+FTK.US,D,20080107,000000,204,205.86,190.2,197.94,47485.000009497,0
+FTK.US,D,20080108,000000,195.36,200.28,187.08,187.08,55836.666677834,0
+FTK.US,D,20080109,000000,186.06,192.18,153,192.18,97155.833352765,0
+FTK.US,D,20080110,000000,190.38,190.38,181.5,183.24,45233.33334238,0
+FTK.US,D,20080111,000000,181.26,184.2,181.26,182.16,26450.00000529,0
+FTK.US,D,20080114,000000,181.56,187.5,181.56,184.68,26891.666672045,0
+FTK.US,D,20080115,000000,182.52,183.48,179.52,180.06,62527.833345839,0
+FTK.US,D,20080116,000000,178.8,182.34,171.3,172.14,70988.166680864,0
+FTK.US,D,20080117,000000,171.12,177.84,166.56,169.8,44317.16667553,0
+FTK.US,D,20080118,000000,165.54,170.94,155.16,162,72166.6666811,0
+FTK.US,D,20080122,000000,149.46,166.02,138,157.2,55853.333344504,0
+FTK.US,D,20080123,000000,153.24,159.96,150.96,152.76,66001.0000132,0
+FTK.US,D,20080124,000000,114.24,116.76,105,107.16,309245.33339518,0
+FTK.US,D,20080125,000000,108,126.9,108,121.26,218392.16671035,0
+FTK.US,D,20080128,000000,121.26,124.74,117.96,120.06,69484.000013897,0
+FTK.US,D,20080129,000000,120.06,120.6,115.8,118.5,66650.00001333,0
+FTK.US,D,20080130,000000,116.58,124.08,116.52,122.58,54966.66667766,0
+FTK.US,D,20080131,000000,121.2,125.4,118.2,122.22,54554.666677578,0
+FTK.US,D,20080201,000000,122.46,132.24,122.34,129.9,48279.166676323,0
+FTK.US,D,20080204,000000,125.22,132,125.22,129.3,24608.500004922,0
+FTK.US,D,20080205,000000,129.24,129.24,108.66,108.66,142069.50002841,0
+FTK.US,D,20080206,000000,109.5,114.66,99.18,99.96,96570.500019314,0
+FTK.US,D,20080207,000000,99,106.56,98.28,105.78,104740.83335428,0
+FTK.US,D,20080208,000000,105.36,110.82,104.16,106.74,73577.500014715,0
+FTK.US,D,20080211,000000,105,109.5,100.56,106.26,102616.66668719,0
+FTK.US,D,20080212,000000,109.2,122.64,109.2,119.64,331562.50006631,0
+FTK.US,D,20080213,000000,125.94,125.94,118.5,124.44,73427.166681352,0
+FTK.US,D,20080214,000000,124.44,127.56,118.32,119.94,66136.666679894,0
+FTK.US,D,20080215,000000,119.22,122.88,118.56,122.34,47683.33334287,0
+FTK.US,D,20080219,000000,125.4,126.66,123,124.86,72047.333347743,0
+FTK.US,D,20080220,000000,123,124.5,117.72,123.18,44908.333342315,0
+FTK.US,D,20080221,000000,123.18,126,121.26,123.12,73416.66668135,0
+FTK.US,D,20080222,000000,123,128.04,120.3,127.44,85243.333350382,0
+FTK.US,D,20080225,000000,127.2,137.94,127.2,136.68,94595.000018919,0
+FTK.US,D,20080226,000000,135.66,148.62,133.68,144.18,173333.66670133,0
+FTK.US,D,20080227,000000,144.18,152.4,143.64,145.62,117742.50002355,0
+FTK.US,D,20080228,000000,146.82,148.32,140.64,144.54,53609.833344055,0
+FTK.US,D,20080229,000000,143.4,146.46,133.56,136.38,69938.666680654,0
+FTK.US,D,20080303,000000,143.4,143.4,136.38,141.6,87304.333350794,0
+FTK.US,D,20080304,000000,138.72,142.26,132,136.5,68641.666680395,0
+FTK.US,D,20080305,000000,137.04,141.48,133.32,135.18,60333.3333454,0
+FTK.US,D,20080306,000000,135.96,138.96,131.28,131.58,43610.166675389,0
+FTK.US,D,20080307,000000,129,131.4,122.1,126.12,68430.000013686,0
+FTK.US,D,20080310,000000,127.26,127.44,118.14,121.14,69191.166680505,0
+FTK.US,D,20080311,000000,124.8,130.2,121.86,129.06,74121.000014824,0
+FTK.US,D,20080312,000000,130.02,133.02,122.94,130.02,53350.166677337,0
+FTK.US,D,20080313,000000,130.26,133.5,124.8,131.34,62268.833345787,0
+FTK.US,D,20080314,000000,130.44,134.22,125.7,127.44,34696.333340273,0
+FTK.US,D,20080317,000000,124.38,125.22,106.8,108,145251.00002905,0
+FTK.US,D,20080318,000000,110.76,111.36,108.3,110.76,193956.33337212,0
+FTK.US,D,20080319,000000,108.6,109.98,96.3,97.2,121326.66669093,0
+FTK.US,D,20080320,000000,103.2,103.2,79.5,87.12,424134.50008483,0
+FTK.US,D,20080324,000000,90,90,87.12,89.16,195512.5000391,0
+FTK.US,D,20080325,000000,89.76,94.32,87,93.42,262711.16671921,0
+FTK.US,D,20080326,000000,94.68,95.94,93.54,95.34,232290.00004646,0
+FTK.US,D,20080327,000000,95.94,95.94,90.42,90.84,124867.83335831,0
+FTK.US,D,20080328,000000,90,97.8,89.52,90.72,125925.00002518,0
+FTK.US,D,20080331,000000,90.72,91.56,86.1,87.54,146294.16669593,0
+FTK.US,D,20080401,000000,86.4,93.18,86.4,91.8,115881.83335651,0
+FTK.US,D,20080402,000000,92.4,97.56,91.5,96.9,137975.0000276,0
+FTK.US,D,20080403,000000,95.22,100.32,94.02,100.2,139297.00002786,0
+FTK.US,D,20080404,000000,100.98,101.94,99.36,100.62,99861.333353306,0
+FTK.US,D,20080407,000000,101.76,105.96,101.7,103.62,88166.6666843,0
+FTK.US,D,20080408,000000,103.02,107.4,103.02,105.6,88663.333351066,0
+FTK.US,D,20080409,000000,106.62,106.68,99.24,99.66,95846.166685836,0
+FTK.US,D,20080410,000000,99.42,102.78,97.98,99.72,75066.66668168,0
+FTK.US,D,20080411,000000,97.74,100.74,93.24,95.28,63775.000012755,0
+FTK.US,D,20080414,000000,95.1,95.88,92.7,93.18,87734.83335088,0
+FTK.US,D,20080415,000000,94.14,94.26,90.78,94.08,101098.50002022,0
+FTK.US,D,20080416,000000,95.1,97.38,90.12,92.28,279212.66672251,0
+FTK.US,D,20080417,000000,91.8,97.32,90.78,96.84,64898.166679646,0
+FTK.US,D,20080418,000000,98.76,110.64,98.04,105.6,153675.6666974,0
+FTK.US,D,20080421,000000,105.84,108.54,102.96,103.8,48315.16667633,0
+FTK.US,D,20080422,000000,103.8,104.4,97.8,101.34,63290.500012658,0
+FTK.US,D,20080423,000000,101.82,102.12,98.28,99.12,112812.50002256,0
+FTK.US,D,20080424,000000,98.94,99.9,93.72,95.76,84773.166683621,0
+FTK.US,D,20080425,000000,96.3,104.46,96.3,103.74,60376.000012075,0
+FTK.US,D,20080428,000000,104.76,109.86,102.9,106.92,64887.666679644,0
+FTK.US,D,20080429,000000,106.62,119.1,106.26,114.78,132500.0000265,0
+FTK.US,D,20080430,000000,115.5,118.14,109.26,112.32,103610.16668739,0
+FTK.US,D,20080501,000000,112.5,113.88,107.1,110.22,66895.166680046,0
+FTK.US,D,20080502,000000,111.6,112.86,107.94,110.4,60566.333345447,0
+FTK.US,D,20080505,000000,111.48,116.94,111.48,113.52,89972.166684661,0
+FTK.US,D,20080506,000000,114,114.6,110.34,110.88,99726.500019945,0
+FTK.US,D,20080507,000000,110.22,115.14,108,110.04,87688.166684204,0
+FTK.US,D,20080508,000000,102,119.22,100.32,110.94,191521.16670497,0
+FTK.US,D,20080509,000000,108.78,111.84,104.34,104.64,85775.500017155,0
+FTK.US,D,20080512,000000,105,105,97.2,99.6,159263.66669852,0
+FTK.US,D,20080513,000000,99.54,105.54,95.94,104.64,105756.66668782,0
+FTK.US,D,20080514,000000,104.64,104.94,99.66,99.9,124119.50002482,0
+FTK.US,D,20080515,000000,100.98,102.3,98.34,99.12,75253.333348384,0
+FTK.US,D,20080516,000000,98.94,102.78,96.78,102,203780.50004076,0
+FTK.US,D,20080519,000000,101.46,113.34,100.56,110.52,156221.16669791,0
+FTK.US,D,20080520,000000,110.22,116.4,109.26,114.12,185222.66670371,0
+FTK.US,D,20080521,000000,114,132,114,125.82,363342.00007267,0
+FTK.US,D,20080522,000000,120.06,124.02,112.8,117.3,179900.00003598,0
+FTK.US,D,20080523,000000,117.12,123.42,112.5,115.02,89475.666684562,0
+FTK.US,D,20080527,000000,102.42,106.5,93.6,103.56,391291.66674492,0
+FTK.US,D,20080528,000000,101.64,107.52,101.28,103.5,111771.00002235,0
+FTK.US,D,20080529,000000,102.96,105,100.32,102.6,97726.833352879,0
+FTK.US,D,20080530,000000,102.12,104.88,100.74,102.78,81051.50001621,0
+FTK.US,D,20080602,000000,103.62,104.16,101.22,104.04,82116.16668309,0
+FTK.US,D,20080603,000000,104.58,107.1,102,103.02,74573.333348248,0
+FTK.US,D,20080604,000000,102.9,103.44,101.7,102.6,75958.333348525,0
+FTK.US,D,20080605,000000,101.34,109.68,101.34,108,200793.00004016,0
+FTK.US,D,20080606,000000,109.5,113.46,108.36,112.2,87880.666684243,0
+FTK.US,D,20080609,000000,113.28,113.28,110.1,111.48,58561.166678379,0
+FTK.US,D,20080610,000000,110.88,113.64,110.7,112.26,117720.66669021,0
+FTK.US,D,20080611,000000,112.26,113.64,110.4,113.52,99430.666686553,0
+FTK.US,D,20080612,000000,113.76,115.02,110.22,113.76,56684.000011337,0
+FTK.US,D,20080613,000000,114,121.08,113.94,121.08,63730.666679413,0
+FTK.US,D,20080616,000000,120.84,121.32,118.56,120.84,64618.000012924,0
+FTK.US,D,20080617,000000,121.02,131.16,119.94,130.56,129256.00002585,0
+FTK.US,D,20080618,000000,128.46,132,126,132,72766.833347887,0
+FTK.US,D,20080619,000000,131.94,138.84,129,136.92,130130.50002603,0
+FTK.US,D,20080620,000000,134.64,136.8,123.06,130.98,154666.33336427,0
+FTK.US,D,20080623,000000,131.46,132.72,127.2,129.9,76722.000015344,0
+FTK.US,D,20080624,000000,127.62,129.96,121.38,122.22,64347.500012869,0
+FTK.US,D,20080625,000000,121.62,122.52,114.84,119.52,54559.500010912,0
+FTK.US,D,20080626,000000,118.2,123.42,115.5,119.7,45208.833342375,0
+FTK.US,D,20080627,000000,119.64,121.86,118.5,120.24,49569.666676581,0
+FTK.US,D,20080630,000000,120.24,125.34,120,123.72,73278.333347989,0
+FTK.US,D,20080701,000000,122.7,127.86,122.22,125.7,87519.833350837,0
+FTK.US,D,20080702,000000,126.84,128.22,113.46,116.94,75168.000015034,0
+FTK.US,D,20080703,000000,115.32,115.8,107.1,111.12,63459.833346025,0
+FTK.US,D,20080707,000000,110.34,115.14,105.66,108.84,54434.33334422,0
+FTK.US,D,20080708,000000,109.14,109.92,102.12,109.5,52994.000010599,0
+FTK.US,D,20080709,000000,109.38,115.26,105.78,105.9,26896.333338713,0
+FTK.US,D,20080710,000000,105.12,115.32,102.66,106.92,69317.833347197,0
+FTK.US,D,20080711,000000,106.26,109.74,106.26,107.7,38560.166674379,0
+FTK.US,D,20080714,000000,108.78,116.22,106.62,115.02,59160.500011832,0
+FTK.US,D,20080715,000000,113.58,120.12,112.08,113.88,62301.666679127,0
+FTK.US,D,20080716,000000,112.8,116.64,110.1,111.84,48271.333342988,0
+FTK.US,D,20080717,000000,112.08,113.34,105,107.28,78026.833348939,0
+FTK.US,D,20080718,000000,108,113.16,107.34,110.1,40769.833341487,0
+FTK.US,D,20080721,000000,110.94,115.5,110.46,113.58,30259.833339385,0
+FTK.US,D,20080722,000000,112.62,114.84,110.52,112.32,30233.500006047,0
+FTK.US,D,20080723,000000,112.38,112.98,102.72,105.3,70020.166680671,0
+FTK.US,D,20080724,000000,105.78,109.56,102.36,105.6,76802.50001536,0
+FTK.US,D,20080725,000000,108.54,113.16,107.4,110.1,56119.666677891,0
+FTK.US,D,20080728,000000,112.38,112.86,104.04,105.24,38417.16667435,0
+FTK.US,D,20080729,000000,103.86,107.28,99.24,100.62,92262.333351786,0
+FTK.US,D,20080730,000000,96.06,113.34,96.06,111.3,83087.166683284,0
+FTK.US,D,20080731,000000,111.9,112.2,108.48,110.28,59657.000011931,0
+FTK.US,D,20080801,000000,110.4,111,108.72,110.1,38266.333340987,0
+FTK.US,D,20080804,000000,110.94,111,100.32,103.38,43778.500008756,0
+FTK.US,D,20080805,000000,100.5,101.52,93,98.64,106320.66668793,0
+FTK.US,D,20080806,000000,104.1,114.12,102.06,103.62,64973.666679661,0
+FTK.US,D,20080807,000000,104.82,107.28,100.44,103.08,62544.500012509,0
+FTK.US,D,20080808,000000,102.78,104.04,98.22,98.64,41883.666675043,0
+FTK.US,D,20080811,000000,97.44,99,94.5,95.4,60472.000012094,0
+FTK.US,D,20080812,000000,96,96.12,94.02,95.7,31226.833339579,0
+FTK.US,D,20080813,000000,96.9,102.66,96.9,100.92,32773.333339888,0
+FTK.US,D,20080814,000000,100.98,103.32,100.38,102.42,22670.000004534,0
+FTK.US,D,20080815,000000,101.82,104.94,99.54,100.68,28060.166672279,0
+FTK.US,D,20080818,000000,101.34,103.62,95.64,95.76,53779.000010756,0
+FTK.US,D,20080819,000000,94.92,96.6,90,91.62,102338.50002047,0
+FTK.US,D,20080820,000000,95.34,103.5,95.34,101.88,108742.66668842,0
+FTK.US,D,20080821,000000,103.8,103.8,97.68,98.88,74647.333348263,0
+FTK.US,D,20080822,000000,98.88,102.48,97.68,101.46,33632.666673393,0
+FTK.US,D,20080825,000000,102,103.38,99.06,100.08,53049.666677277,0
+FTK.US,D,20080826,000000,101.1,102.42,98.4,99.36,41232.33334158,0
+FTK.US,D,20080827,000000,104.94,104.94,96,97.86,67278.166680122,0
+FTK.US,D,20080828,000000,98.4,99.42,98.4,98.76,32554.000006511,0
+FTK.US,D,20080829,000000,99.78,101.7,98.88,101.1,45148.666675696,0
+FTK.US,D,20080902,000000,99.12,101.4,93,93.84,57795.000011559,0
+FTK.US,D,20080903,000000,93.66,93.66,85.02,86.28,74082.166681483,0
+FTK.US,D,20080904,000000,87.18,91.5,82.68,83.76,122388.50002448,0
+FTK.US,D,20080905,000000,84.48,84.48,77.4,78.12,134732.33336028,0
+FTK.US,D,20080908,000000,80.1,80.88,73.44,74.52,69565.000013913,0
+FTK.US,D,20080909,000000,74.58,74.58,66.42,66.84,151531.50003031,0
+FTK.US,D,20080910,000000,66.3,70.5,64.5,69.36,79781.33334929,0
+FTK.US,D,20080911,000000,68.34,71.64,66.96,69.84,74003.500014801,0
+FTK.US,D,20080912,000000,69.96,73.92,69.24,73.5,72509.333347835,0
+FTK.US,D,20080915,000000,72.06,72.06,64.44,67.32,49973.333343328,0
+FTK.US,D,20080916,000000,65.04,69.18,61.62,69.18,89587.000017917,0
+FTK.US,D,20080917,000000,72.48,72.48,61.8,64.44,85142.333350362,0
+FTK.US,D,20080918,000000,64.38,66.54,57,63.12,152202.83336377,0
+FTK.US,D,20080919,000000,68.76,87.12,63.42,83.4,209284.33337519,0
+FTK.US,D,20080922,000000,82.8,86.28,80.88,84.72,43058.000008612,0
+FTK.US,D,20080923,000000,90,90.66,76.38,76.92,42150.00000843,0
+FTK.US,D,20080924,000000,75.42,77.22,73.74,74.64,47320.833342798,0
+FTK.US,D,20080925,000000,75.96,79.08,73.56,74.28,41774.333341688,0
+FTK.US,D,20080926,000000,72.12,74.64,71.22,73.68,27360.166672139,0
+FTK.US,D,20080929,000000,71.04,71.76,61.62,62.16,31009.500006202,0
+FTK.US,D,20080930,000000,63.42,67.62,61.92,66,40555.666674778,0
+FTK.US,D,20081001,000000,64.8,66.3,61.98,64.08,37188.500007438,0
+FTK.US,D,20081002,000000,63.24,64.14,53.16,54.36,42685.666675204,0
+FTK.US,D,20081003,000000,54.84,58.32,50.76,50.76,56700.50001134,0
+FTK.US,D,20081006,000000,49.44,49.44,36.36,38.76,157449.00003149,0
+FTK.US,D,20081007,000000,43.44,43.5,35.82,36.12,142960.50002859,0
+FTK.US,D,20081008,000000,36.06,36.9,28.5,30.42,129667.83335927,0
+FTK.US,D,20081009,000000,33.36,33.36,24.6,26.88,84388.500016878,0
+FTK.US,D,20081010,000000,24.96,26.76,21.42,22.56,139104.33336115,0
+FTK.US,D,20081013,000000,24.78,28.98,24.42,28.26,165624.83336646,0
+FTK.US,D,20081014,000000,30.54,36,29.46,31.74,205320.16670773,0
+FTK.US,D,20081015,000000,30.54,30.54,24.54,24.54,86729.500017346,0
+FTK.US,D,20081016,000000,26.16,28.14,22.68,27.96,78126.000015625,0
+FTK.US,D,20081017,000000,27.72,30.48,24,26.88,109353.16668854,0
+FTK.US,D,20081020,000000,28.32,29.82,27.6,29.4,62920.500012584,0
+FTK.US,D,20081021,000000,30,30,27.18,27.84,52588.666677184,0
+FTK.US,D,20081022,000000,26.7,26.7,22.8,24.24,81754.166683017,0
+FTK.US,D,20081023,000000,24.6,27,22.56,24.3,53288.666677324,0
+FTK.US,D,20081024,000000,22.8,23.22,21.36,21.78,59256.666678518,0
+FTK.US,D,20081027,000000,22.08,22.08,18.06,18.06,75339.333348401,0
+FTK.US,D,20081028,000000,18.96,19.74,16.44,19.32,102021.16668707,0
+FTK.US,D,20081029,000000,20.94,27.3,19.5,26.22,96791.333352692,0
+FTK.US,D,20081030,000000,29.7,34.44,24.9,30,149351.00002987,0
+FTK.US,D,20081031,000000,29.52,30,27,29.7,92001.0000184,0
+FTK.US,D,20081103,000000,30,31.74,29.7,30.06,55330.500011066,0
+FTK.US,D,20081104,000000,31.38,35.1,30.96,33.72,85845.333350502,0
+FTK.US,D,20081105,000000,32.88,33.3,30.3,30.54,40149.333341363,0
+FTK.US,D,20081106,000000,28.98,32.7,25.2,25.86,79279.666682523,0
+FTK.US,D,20081107,000000,26.4,28.5,25.14,26.7,49432.166676553,0
+FTK.US,D,20081110,000000,28.5,32.82,25.56,25.86,41351.166674937,0
+FTK.US,D,20081111,000000,25.5,25.5,22.38,23.04,122153.50002443,0
+FTK.US,D,20081112,000000,22.5,22.56,18.18,18.6,101369.16668694,0
+FTK.US,D,20081113,000000,20.52,23.16,18,23.16,171599.00003432,0
+FTK.US,D,20081114,000000,23.34,25.08,19.2,20.34,55197.333344373,0
+FTK.US,D,20081117,000000,20.22,20.76,18.6,18.96,71350.333347603,0
+FTK.US,D,20081118,000000,18.96,19.2,17.46,18.36,67274.833346788,0
+FTK.US,D,20081119,000000,18.24,18.36,14.7,15.42,118023.33335694,0
+FTK.US,D,20081120,000000,15,15.3,11.34,11.88,129530.00002591,0
+FTK.US,D,20081121,000000,12.18,12.84,10.32,11.28,148074.83336295,0
+FTK.US,D,20081124,000000,11.88,14.4,11.04,14.4,204534.50004091,0
+FTK.US,D,20081125,000000,14.4,15.96,13.92,15.6,100121.33335336,0
+FTK.US,D,20081126,000000,15.12,18,14.4,18,115237.50002305,0
+FTK.US,D,20081128,000000,18.24,18.24,16.86,18.06,18025.833336938,0
+FTK.US,D,20081201,000000,16.86,17.88,13.74,13.8,135931.66669385,0
+FTK.US,D,20081202,000000,14.16,16.8,14.16,16.8,88064.166684279,0
+FTK.US,D,20081203,000000,17.04,17.04,14.04,14.94,79064.833349146,0
+FTK.US,D,20081204,000000,14.16,15,12.06,12.48,150359.00003007,0
+FTK.US,D,20081205,000000,12.24,14.58,11.34,14.58,91913.000018383,0
+FTK.US,D,20081208,000000,16.02,17.1,15.42,17.1,97000.166686067,0
+FTK.US,D,20081209,000000,16.44,16.98,15,15.84,84946.833350323,0
+FTK.US,D,20081210,000000,16.26,19.14,16.26,18.3,94089.333352151,0
+FTK.US,D,20081211,000000,18.9,19.86,16.92,17.82,123238.50002465,0
+FTK.US,D,20081212,000000,16.5,19.02,15.36,18.3,53064.833343946,0
+FTK.US,D,20081215,000000,18.42,19.5,17.64,18.06,165880.83336651,0
+FTK.US,D,20081216,000000,18.24,18.78,15.9,17.7,76600.50001532,0
+FTK.US,D,20081217,000000,17.28,17.58,16.5,17.28,56547.833344643,0
+FTK.US,D,20081218,000000,17.16,17.58,15,15.18,61891.166679045,0
+FTK.US,D,20081219,000000,15.78,16.26,13.8,13.8,138254.16669432,0
+FTK.US,D,20081222,000000,14.4,15,13.2,13.98,61824.000012365,0
+FTK.US,D,20081223,000000,14.04,14.76,13.02,13.2,36980.833340729,0
+FTK.US,D,20081224,000000,13.2,13.26,12.3,12.72,20833.666670833,0
+FTK.US,D,20081226,000000,12.84,12.84,12,12.66,31147.833339563,0
+FTK.US,D,20081229,000000,12.6,13.14,12,12.42,67088.500013418,0
+FTK.US,D,20081230,000000,12.54,12.6,12,12.3,54293.666677525,0
+FTK.US,D,20081231,000000,12.36,15.3,12,15.12,162922.16669925,0
+FTK.US,D,20090102,000000,15.48,19.92,15.48,19.02,147963.00002959,0
+FTK.US,D,20090105,000000,19.2,26.82,18.6,24.96,238238.00004765,0
+FTK.US,D,20090106,000000,26.76,30,25.8,28.02,227498.0000455,0
+FTK.US,D,20090107,000000,28.14,28.14,22.26,23.88,156732.00003135,0
+FTK.US,D,20090108,000000,24.48,26.7,22.68,26.4,90959.666684859,0
+FTK.US,D,20090109,000000,26.4,27.18,23.64,23.94,128965.33335913,0
+FTK.US,D,20090112,000000,23.82,24.06,18.42,20.16,103020.5000206,0
+FTK.US,D,20090113,000000,19.98,21.48,19.02,21.18,63133.33334596,0
+FTK.US,D,20090114,000000,20.58,21.18,17.7,17.76,107347.00002147,0
+FTK.US,D,20090115,000000,17.64,18.84,16.08,18.78,80966.500016193,0
+FTK.US,D,20090116,000000,19.26,21.3,17.52,18.72,95290.833352391,0
+FTK.US,D,20090120,000000,18.6,18.72,16.14,16.32,63294.000012659,0
+FTK.US,D,20090121,000000,17.16,20.4,16.98,19.86,123408.33335801,0
+FTK.US,D,20090122,000000,20.1,20.1,16.2,17.58,80015.333349336,0
+FTK.US,D,20090123,000000,16.8,19.62,16.8,18.72,77457.333348825,0
+FTK.US,D,20090126,000000,18.6,20.82,17.52,18.84,102730.83335388,0
+FTK.US,D,20090127,000000,18.9,20.46,18,19.2,68900.833347113,0
+FTK.US,D,20090128,000000,19.86,20.28,19.02,20.04,64339.000012868,0
+FTK.US,D,20090129,000000,19.14,19.62,16.98,17.4,136811.8333607,0
+FTK.US,D,20090130,000000,17.64,18.3,16.5,17.34,83562.833350046,0
+FTK.US,D,20090202,000000,16.44,17.1,16.44,17.04,54474.833344228,0
+FTK.US,D,20090203,000000,16.92,17.22,16.32,16.98,48841.166676435,0
+FTK.US,D,20090204,000000,16.92,17.22,15.96,16.08,44411.666675549,0
+FTK.US,D,20090205,000000,16.02,17.52,15.6,16.74,58166.833344967,0
+FTK.US,D,20090206,000000,16.14,17.64,15.84,16.56,59289.666678525,0
+FTK.US,D,20090209,000000,16.62,16.8,15.72,15.84,65594.500013119,0
+FTK.US,D,20090210,000000,15.9,16.5,14.7,14.82,71533.166680973,0
+FTK.US,D,20090211,000000,15,15.72,14.4,15.06,30052.166672677,0
+FTK.US,D,20090212,000000,14.46,15.48,14.1,15.18,26624.166671991,0
+FTK.US,D,20090213,000000,15.18,15.6,14.4,15.06,30979.500006196,0
+FTK.US,D,20090217,000000,14.64,14.64,12.84,13.5,44420.833342217,0
+FTK.US,D,20090218,000000,13.56,13.92,12.9,13.26,29901.333339314,0
+FTK.US,D,20090219,000000,13.5,13.86,12.6,12.6,30665.500006133,0
+FTK.US,D,20090220,000000,12.6,12.66,11.22,11.58,71297.666680926,0
+FTK.US,D,20090223,000000,13.32,13.32,11.58,12,45900.166675847,0
+FTK.US,D,20090224,000000,13.5,13.5,11.7,12.66,28564.500005713,0
+FTK.US,D,20090225,000000,12.12,12.6,11.88,12.12,28420.666672351,0
+FTK.US,D,20090226,000000,12.06,13.2,12,12.36,33274.833339988,0
+FTK.US,D,20090227,000000,11.76,12.9,11.76,12,19653.833337264,0
+FTK.US,D,20090302,000000,11.88,12.06,10.32,10.32,86207.166683908,0
+FTK.US,D,20090303,000000,10.5,10.92,9.42,9.42,58847.666678436,0
+FTK.US,D,20090304,000000,9.72,12.06,9.42,10.32,67154.500013431,0
+FTK.US,D,20090305,000000,10.5,11.28,7.5,7.92,79263.500015853,0
+FTK.US,D,20090306,000000,8.22,10.2,7.26,7.68,62754.833345884,0
+FTK.US,D,20090309,000000,7.8,8.58,7.68,7.92,32594.166673186,0
+FTK.US,D,20090310,000000,8.34,9.36,8.1,8.7,107246.50002145,0
+FTK.US,D,20090311,000000,8.76,9.54,8.1,8.28,40230.666674713,0
+FTK.US,D,20090312,000000,9.24,9.42,8.04,9.24,44607.000008921,0
+FTK.US,D,20090313,000000,9.6,10.2,9.3,9.78,71258.666680918,0
+FTK.US,D,20090316,000000,9,9.24,7.74,7.92,162002.16669907,0
+FTK.US,D,20090317,000000,7.8,8.7,7.74,8.34,51536.666676974,0
+FTK.US,D,20090318,000000,8.28,8.7,7.32,7.68,102812.16668723,0
+FTK.US,D,20090319,000000,8.04,8.58,7.74,7.92,145581.16669578,0
+FTK.US,D,20090320,000000,8.4,8.4,7.5,7.86,79739.333349281,0
+FTK.US,D,20090323,000000,8.04,8.28,7.38,8.28,151073.33336355,0
+FTK.US,D,20090324,000000,8.16,10.68,7.92,10.14,182100.66670309,0
+FTK.US,D,20090325,000000,10.44,12.84,10.44,11.88,160714.66669881,0
+FTK.US,D,20090326,000000,12.54,13.44,11.88,13.08,105149.1666877,0
+FTK.US,D,20090327,000000,12.96,13.08,10.5,11.7,105412.00002108,0
+FTK.US,D,20090330,000000,10.32,10.74,9.3,10.56,63550.666679377,0
+FTK.US,D,20090331,000000,10.56,11.04,9.42,9.42,47204.833342774,0
+FTK.US,D,20090401,000000,9.6,10.14,7.38,8.7,160629.50003213,0
+FTK.US,D,20090402,000000,9.3,10.8,9.3,9.66,100532.16668677,0
+FTK.US,D,20090403,000000,9.18,9.78,9.18,9.54,28983.666672463,0
+FTK.US,D,20090406,000000,9.54,9.84,8.88,9.54,42812.000008562,0
+FTK.US,D,20090407,000000,9.3,9.72,8.7,8.88,44934.83334232,0
+FTK.US,D,20090408,000000,9.06,9.54,8.82,9.24,33981.500006796,0
+FTK.US,D,20090409,000000,10.5,10.5,9.24,9.6,72050.666681077,0
+FTK.US,D,20090413,000000,9.42,10.5,9.3,10.32,63066.333345947,0
+FTK.US,D,20090414,000000,10.08,11.94,9.78,11.34,111072.83335555,0
+FTK.US,D,20090415,000000,11.34,12.48,10.92,12,136722.50002734,0
+FTK.US,D,20090416,000000,12.3,14.1,12.12,13.86,106809.00002136,0
+FTK.US,D,20090417,000000,13.92,16.5,13.5,16.44,176561.16670198,0
+FTK.US,D,20090420,000000,15.48,15.66,12.66,12.9,116054.16668988,0
+FTK.US,D,20090421,000000,12.84,14.7,12.6,14.22,56884.000011377,0
+FTK.US,D,20090422,000000,14.1,14.64,13.32,13.8,112589.66668918,0
+FTK.US,D,20090423,000000,13.86,14.28,12.84,13.56,52482.000010496,0
+FTK.US,D,20090424,000000,14.4,14.4,12.84,12.96,74428.166681552,0
+FTK.US,D,20090427,000000,12.66,13.68,12.6,13.08,44299.00000886,0
+FTK.US,D,20090428,000000,12.6,13.68,12.6,13.2,23483.83333803,0
+FTK.US,D,20090429,000000,13.32,13.92,13.08,13.5,45637.500009127,0
+FTK.US,D,20090430,000000,13.56,13.8,11.58,12.42,82602.333349854,0
+FTK.US,D,20090501,000000,12.72,14.46,12.18,13.44,94492.833352232,0
+FTK.US,D,20090504,000000,14.1,16.8,13.74,16.5,263708.00005274,0
+FTK.US,D,20090505,000000,17.16,19.5,15.9,18.72,284836.3333903,0
+FTK.US,D,20090506,000000,19.8,19.8,15.72,17.58,208370.33337501,0
+FTK.US,D,20090507,000000,16.26,16.5,13.56,13.92,248965.33338313,0
+FTK.US,D,20090508,000000,13.8,15.42,12.72,15,289121.66672449,0
+FTK.US,D,20090511,000000,15,15.3,13.86,14.16,83302.00001666,0
+FTK.US,D,20090512,000000,14.4,15.78,13.2,14.22,91748.166685016,0
+FTK.US,D,20090513,000000,13.74,13.98,12.3,12.3,116267.00002325,0
+FTK.US,D,20090514,000000,12.36,13.38,11.52,12.78,82520.666683171,0
+FTK.US,D,20090515,000000,12.72,12.9,10.8,11.58,131127.50002623,0
+FTK.US,D,20090518,000000,11.64,12.3,11.4,11.88,73547.833348043,0
+FTK.US,D,20090519,000000,11.88,12.66,11.28,12.3,67799.333346893,0
+FTK.US,D,20090520,000000,13.02,14.04,12.36,12.48,102366.50002047,0
+FTK.US,D,20090521,000000,12.6,12.66,11.46,12.54,77158.666682098,0
+FTK.US,D,20090522,000000,12.6,13.02,12,12.24,50589.500010118,0
+FTK.US,D,20090526,000000,12.12,14.1,11.88,13.8,112964.16668926,0
+FTK.US,D,20090527,000000,13.62,13.62,12.66,12.72,63015.500012603,0
+FTK.US,D,20090528,000000,12.72,13.44,12.6,12.72,69803.666680627,0
+FTK.US,D,20090529,000000,12.72,13.8,11.88,12.6,188982.5000378,0
+FTK.US,D,20090601,000000,12.84,14.64,12.84,14.46,256645.50005133,0
+FTK.US,D,20090602,000000,14.4,15.24,13.74,15.06,218558.50004371,0
+FTK.US,D,20090603,000000,15.54,15.54,13.8,14.04,115879.33335651,0
+FTK.US,D,20090604,000000,14.94,14.94,13.74,14.34,119694.00002394,0
+FTK.US,D,20090605,000000,14.52,14.52,13.74,14.1,87179.333350769,0
+FTK.US,D,20090608,000000,14.1,14.1,12.72,13.44,83141.333349962,0
+FTK.US,D,20090609,000000,13.98,14.4,13.02,13.68,98305.833352994,0
+FTK.US,D,20090610,000000,13.98,17.28,13.98,17.1,534651.33344026,0
+FTK.US,D,20090611,000000,17.16,17.88,15.96,16.62,269489.33338723,0
+FTK.US,D,20090612,000000,16.44,16.92,15.42,15.96,138946.66669446,0
+FTK.US,D,20090615,000000,15.9,15.9,14.64,15,109603.66668859,0
+FTK.US,D,20090616,000000,15.6,15.84,14.1,14.58,104236.33335418,0
+FTK.US,D,20090617,000000,14.46,14.88,13.26,13.74,101190.50002024,0
+FTK.US,D,20090618,000000,13.74,13.98,13.26,13.68,56903.333344714,0
+FTK.US,D,20090619,000000,13.56,14.22,13.14,13.5,116955.50002339,0
+FTK.US,D,20090622,000000,13.2,13.2,11.7,11.7,173214.66670131,0
+FTK.US,D,20090623,000000,12.72,12.72,11.16,11.76,124200.83335817,0
+FTK.US,D,20090624,000000,11.94,12.6,11.16,11.4,89254.666684518,0
+FTK.US,D,20090625,000000,11.94,12.3,11.28,12.18,83965.500016793,0
+FTK.US,D,20090626,000000,12.3,12.42,11.28,11.28,451126.83342356,0
+FTK.US,D,20090629,000000,11.64,12,11.4,11.64,71284.000014257,0
+FTK.US,D,20090630,000000,12,12.18,11.28,12.18,96567.333352647,0
+FTK.US,D,20090701,000000,11.88,12.36,11.76,11.88,58363.000011673,0
+FTK.US,D,20090702,000000,12.06,12.06,11.28,11.28,63920.000012784,0
+FTK.US,D,20090706,000000,10.8,11.4,10.2,10.26,100875.33335351,0
+FTK.US,D,20090707,000000,10.38,10.62,9.6,9.96,81381.000016276,0
+FTK.US,D,20090708,000000,10.2,10.32,9.42,9.84,90929.000018186,0
+FTK.US,D,20090709,000000,9.78,10.2,9.12,9.18,122203.33335777,0
+FTK.US,D,20090710,000000,9.18,9.18,8.28,8.46,108042.83335494,0
+FTK.US,D,20090713,000000,9,9.36,8.46,9.24,56789.166678024,0
+FTK.US,D,20090714,000000,9.78,10.74,9.06,10.38,78765.000015753,0
+FTK.US,D,20090715,000000,10.8,11.22,9.48,9.9,116094.50002322,0
+FTK.US,D,20090716,000000,9.48,10.38,9.36,9.96,54404.666677548,0
+FTK.US,D,20090717,000000,10.14,10.62,9.9,10.14,52619.333343857,0
+FTK.US,D,20090720,000000,10.92,11.04,10.32,11.04,57245.333344782,0
+FTK.US,D,20090721,000000,11.1,11.28,10.44,11.04,44329.666675533,0
+FTK.US,D,20090722,000000,10.5,10.8,9.9,10.5,65452.50001309,0
+FTK.US,D,20090723,000000,10.68,11.46,10.2,11.16,82487.166683164,0
+FTK.US,D,20090724,000000,11.58,11.94,10.86,11.58,68265.833346987,0
+FTK.US,D,20090727,000000,11.64,12.6,11.4,12.42,84714.166683609,0
+FTK.US,D,20090728,000000,12.3,12.54,11.16,11.82,57447.000011489,0
+FTK.US,D,20090729,000000,11.46,11.82,11.1,11.22,29605.166672588,0
+FTK.US,D,20090730,000000,11.4,11.88,10.92,11.1,57424.833344818,0
+FTK.US,D,20090731,000000,11.28,11.46,11.04,11.28,18618.833337057,0
+FTK.US,D,20090803,000000,11.58,12.54,11.4,12.36,97628.833352859,0
+FTK.US,D,20090804,000000,11.88,12.3,11.7,11.94,56076.833344549,0
+FTK.US,D,20090805,000000,12.12,12.48,11.7,12.48,56884.000011377,0
+FTK.US,D,20090806,000000,12.6,12.72,11.16,11.82,104016.33335414,0
+FTK.US,D,20090807,000000,12,13.14,12,13.14,101567.83335365,0
+FTK.US,D,20090810,000000,12.96,14.4,12.24,13.8,141761.66669502,0
+FTK.US,D,20090811,000000,11.82,12.6,10.44,11.04,307403.33339481,0
+FTK.US,D,20090812,000000,11.04,11.52,10.8,11.16,87484.500017497,0
+FTK.US,D,20090813,000000,11.04,11.46,10.32,10.56,119078.33335715,0
+FTK.US,D,20090814,000000,10.32,10.68,9.78,10.02,96720.666686011,0
+FTK.US,D,20090817,000000,9.72,9.72,9.3,9.6,95780.500019156,0
+FTK.US,D,20090818,000000,9.6,10.86,9.6,10.86,83624.000016725,0
+FTK.US,D,20090819,000000,10.32,10.86,10.32,10.44,36552.333340644,0
+FTK.US,D,20090820,000000,10.32,10.5,9.9,10.02,27698.833338873,0
+FTK.US,D,20090821,000000,10.02,10.74,10.02,10.26,83168.1666833,0
+FTK.US,D,20090824,000000,10.62,10.74,10.32,10.38,54140.000010828,0
+FTK.US,D,20090825,000000,10.44,10.74,9.9,9.96,42995.166675266,0
+FTK.US,D,20090826,000000,9.72,10.38,9.72,10.38,29151.833339164,0
+FTK.US,D,20090827,000000,10.26,10.74,9.96,10.56,50172.166676701,0
+FTK.US,D,20090828,000000,10.92,10.92,10.26,10.38,31893.000006379,0
+FTK.US,D,20090831,000000,9.9,10.14,9.72,9.78,48179.000009636,0
+FTK.US,D,20090901,000000,9.72,10.44,9.24,9.78,121167.33335757,0
+FTK.US,D,20090902,000000,9.36,9.72,9.3,9.48,34912.333340316,0
+FTK.US,D,20090903,000000,9.72,9.78,9.36,9.72,27563.500005513,0
+FTK.US,D,20090904,000000,9.96,9.96,9.36,9.66,30712.166672809,0
+FTK.US,D,20090908,000000,10.68,10.68,9.84,10.2,53056.500010611,0
+FTK.US,D,20090909,000000,10.14,11.4,10.14,11.04,295868.83339251,0
+FTK.US,D,20090910,000000,11.1,12.96,10.86,12.54,276448.66672196,0
+FTK.US,D,20090911,000000,12.42,13.08,11.52,11.82,164729.33336628,0
+FTK.US,D,20090914,000000,12.18,12.84,11.16,12.36,108388.50002168,0
+FTK.US,D,20090915,000000,12.9,14.22,11.82,13.62,358218.16673831,0
+FTK.US,D,20090916,000000,13.98,15.54,13.5,14.1,298931.66672645,0
+FTK.US,D,20090917,000000,14.4,14.64,11.7,13.08,224385.33337821,0
+FTK.US,D,20090918,000000,12.6,13.08,12.24,12.72,63483.33334603,0
+FTK.US,D,20090921,000000,12.06,13.2,12.06,12.72,55243.000011049,0
+FTK.US,D,20090922,000000,13.14,13.8,12.84,13.5,139138.33336116,0
+FTK.US,D,20090923,000000,13.92,13.98,13.2,13.26,85275.833350388,0
+FTK.US,D,20090924,000000,13.26,13.5,11.46,12.36,136937.33336072,0
+FTK.US,D,20090925,000000,12.6,12.96,12.12,12.42,78642.166682395,0
+FTK.US,D,20090928,000000,12.54,12.6,12.12,12.3,30809.333339495,0
+FTK.US,D,20090929,000000,12.36,12.6,12,12.18,34724.500006945,0
+FTK.US,D,20090930,000000,13.92,13.92,12.06,12.36,61074.666678882,0
+FTK.US,D,20091001,000000,12.18,12.42,11.28,11.82,114641.00002293,0
+FTK.US,D,20091002,000000,11.1,12.84,10.8,12.84,74839.666681635,0
+FTK.US,D,20091005,000000,12.42,12.6,11.88,12.06,60015.833345336,0
+FTK.US,D,20091006,000000,12,12.42,11.88,12.24,80774.000016155,0
+FTK.US,D,20091007,000000,12.36,12.42,11.94,12.12,32662.833339866,0
+FTK.US,D,20091008,000000,12.3,13.14,12.18,12.84,139451.50002789,0
+FTK.US,D,20091009,000000,13.02,13.62,12.78,12.78,100632.00002013,0
+FTK.US,D,20091012,000000,12.96,13.5,12.72,12.9,68324.500013665,0
+FTK.US,D,20091013,000000,12.96,13.08,12.18,12.78,68925.166680452,0
+FTK.US,D,20091014,000000,12.84,13.26,12.48,13.26,74648.333348263,0
+FTK.US,D,20091015,000000,13.26,14.34,12.84,14.34,218835.00004377,0
+FTK.US,D,20091016,000000,14.34,14.46,13.62,13.92,134012.83336014,0
+FTK.US,D,20091019,000000,13.68,13.8,12.42,12.6,131103.50002622,0
+FTK.US,D,20091020,000000,12.66,13.2,12.06,13.14,111715.00002234,0
+FTK.US,D,20091021,000000,12.84,12.96,12.36,12.48,45795.166675826,0
+FTK.US,D,20091022,000000,12.24,13.08,12.24,13.02,59822.500011964,0
+FTK.US,D,20091023,000000,13.02,13.2,12,12.24,71590.500014318,0
+FTK.US,D,20091026,000000,12.06,12.3,10.92,11.4,108453.33335502,0
+FTK.US,D,20091027,000000,11.4,11.4,10.86,10.86,64364.166679539,0
+FTK.US,D,20091028,000000,10.74,10.92,9.9,10.26,108735.50002175,0
+FTK.US,D,20091029,000000,10.26,11.1,10.14,10.8,50803.000010161,0
+FTK.US,D,20091030,000000,11.28,11.28,9.6,9.66,99554.833353244,0
+FTK.US,D,20091102,000000,9.9,10.26,9.18,9.54,94158.666685498,0
+FTK.US,D,20091103,000000,9.3,10.74,9.3,10.68,72180.500014436,0
+FTK.US,D,20091104,000000,10.68,10.68,9.9,9.9,29725.000005945,0
+FTK.US,D,20091105,000000,10.62,10.68,9.72,10.56,53397.666677346,0
+FTK.US,D,20091106,000000,10.02,10.56,9.96,10.26,36620.166673991,0
+FTK.US,D,20091109,000000,10.38,10.56,9.96,10.38,34149.833340163,0
+FTK.US,D,20091110,000000,10.08,10.38,9.72,9.72,74304.000014861,0
+FTK.US,D,20091111,000000,9.84,9.9,9.6,9.6,41932.166675053,0
+FTK.US,D,20091112,000000,9.6,10.02,9.6,9.78,16973.000003395,0
+FTK.US,D,20091113,000000,10.14,10.14,9.6,9.84,29124.833339158,0
+FTK.US,D,20091116,000000,10.14,10.2,9.78,9.84,33436.333340021,0
+FTK.US,D,20091117,000000,8.7,8.88,6.9,7.68,387180.6667441,0
+FTK.US,D,20091118,000000,7.26,7.74,7.14,7.2,76639.500015328,0
+FTK.US,D,20091119,000000,7.02,7.8,6.9,7.8,65889.333346511,0
+FTK.US,D,20091120,000000,7.62,7.62,7.26,7.62,30390.500006078,0
+FTK.US,D,20091123,000000,7.62,7.8,7.14,7.26,34389.000006878,0
+FTK.US,D,20091124,000000,7.02,7.26,6.9,7.14,47646.500009529,0
+FTK.US,D,20091125,000000,7.26,7.32,7.08,7.32,26105.166671888,0
+FTK.US,D,20091127,000000,7.14,7.26,7.02,7.2,7483.0000014966,0
+FTK.US,D,20091130,000000,7.26,7.26,6.9,6.96,39404.500007881,0
+FTK.US,D,20091201,000000,6.84,7.2,6.54,6.9,83106.166683288,0
+FTK.US,D,20091202,000000,7.14,7.14,6.54,6.6,74258.333348185,0
+FTK.US,D,20091203,000000,6.6,6.66,6.3,6.42,50511.000010102,0
+FTK.US,D,20091204,000000,6.48,6.6,6,6.3,81601.666682987,0
+FTK.US,D,20091207,000000,6,6.48,6,6.3,46156.833342565,0
+FTK.US,D,20091208,000000,6.12,6.54,6.12,6.36,37498.833340833,0
+FTK.US,D,20091209,000000,6.42,6.72,6.3,6.54,52963.000010593,0
+FTK.US,D,20091210,000000,6.84,7.2,6.42,6.84,111092.83335555,0
+FTK.US,D,20091211,000000,7.02,7.2,6.48,6.54,70547.500014109,0
+FTK.US,D,20091214,000000,6.72,6.72,6.12,6.36,65553.000013111,0
+FTK.US,D,20091215,000000,6.12,6.54,6.12,6.54,60348.333345403,0
+FTK.US,D,20091216,000000,6.72,6.84,6.6,6.66,56443.000011289,0
+FTK.US,D,20091217,000000,6.66,6.72,6.42,6.6,35773.000007155,0
+FTK.US,D,20091218,000000,6.6,6.6,6.12,6.12,49463.666676559,0
+FTK.US,D,20091221,000000,6.24,6.3,6.06,6.12,68160.500013632,0
+FTK.US,D,20091222,000000,6.54,6.54,5.76,5.94,82077.166683082,0
+FTK.US,D,20091223,000000,6.12,6.36,5.94,6.3,62597.666679186,0
+FTK.US,D,20091224,000000,6.36,8.7,6.18,7.8,689779.00013796,0
+FTK.US,D,20091228,000000,8.34,9.72,8.22,9,680455.00013609,0
+FTK.US,D,20091229,000000,9.54,9.54,7.8,8.22,208152.83337496,0
+FTK.US,D,20091230,000000,8.46,8.7,7.44,7.62,122133.00002443,0
+FTK.US,D,20091231,000000,7.56,8.1,7.32,8.04,97190.333352771,0
+FTK.US,D,20100104,000000,8.04,8.1,7.44,8.1,122390.50002448,0
+FTK.US,D,20100105,000000,7.92,10.08,7.8,9.9,385449.33341042,0
+FTK.US,D,20100106,000000,10.02,10.02,8.82,9.06,161693.66669901,0
+FTK.US,D,20100107,000000,9.18,9.9,8.16,9.9,82451.666683157,0
+FTK.US,D,20100108,000000,9.72,9.72,9,9.6,61537.166678974,0
+FTK.US,D,20100111,000000,9.6,10.08,9.12,10.02,105516.5000211,0
+FTK.US,D,20100112,000000,9.66,10.62,9.3,9.66,137508.16669417,0
+FTK.US,D,20100113,000000,10.62,10.62,9.66,10.44,105822.3333545,0
+FTK.US,D,20100114,000000,10.8,10.86,9.9,10.02,75167.000015033,0
+FTK.US,D,20100115,000000,10.5,10.5,9.9,10.2,47133.166676093,0
+FTK.US,D,20100119,000000,10.56,10.86,10.02,10.62,62151.00001243,0
+FTK.US,D,20100120,000000,10.74,11.04,10.26,10.92,52150.50001043,0
+FTK.US,D,20100121,000000,10.74,11.4,10.32,10.32,97616.333352857,0
+FTK.US,D,20100122,000000,10.5,10.56,9.66,9.9,51556.666676978,0
+FTK.US,D,20100125,000000,9.9,10.44,8.7,9.36,76394.166681945,0
+FTK.US,D,20100126,000000,9.06,9.06,8.58,8.94,38760.500007752,0
+FTK.US,D,20100127,000000,8.7,8.88,8.46,8.58,24150.833338163,0
+FTK.US,D,20100128,000000,8.58,9.24,8.1,9.24,57012.166678069,0
+FTK.US,D,20100129,000000,9.18,9.3,8.7,8.88,39664.833341266,0
+FTK.US,D,20100201,000000,9.06,9.06,8.7,8.82,22856.833337905,0
+FTK.US,D,20100202,000000,8.82,8.94,8.46,8.64,22038.500004408,0
+FTK.US,D,20100203,000000,8.76,8.76,7.92,8.1,45758.666675818,0
+FTK.US,D,20100204,000000,7.98,7.98,7.56,7.62,31865.66667304,0
+FTK.US,D,20100205,000000,7.62,7.98,7.2,7.86,51078.500010216,0
+FTK.US,D,20100208,000000,7.98,8.64,7.8,8.34,40320.000008064,0
+FTK.US,D,20100209,000000,8.7,8.94,8.16,8.82,26893.166672045,0
+FTK.US,D,20100210,000000,8.94,8.94,8.34,8.7,18502.0000037,0
+FTK.US,D,20100211,000000,8.7,8.76,8.52,8.58,15207.000003041,0
+FTK.US,D,20100212,000000,8.64,8.88,8.16,8.76,8598.8333350531,0
+FTK.US,D,20100216,000000,8.76,8.88,8.4,8.7,16405.500003281,0
+FTK.US,D,20100217,000000,8.88,8.88,8.16,8.82,8873.0000017746,0
+FTK.US,D,20100218,000000,8.64,9.06,8.52,9,29450.333339223,0
+FTK.US,D,20100219,000000,9.18,9.18,8.82,8.94,14241.333336182,0
+FTK.US,D,20100222,000000,8.82,9,8.34,8.58,15969.666669861,0
+FTK.US,D,20100223,000000,8.46,8.46,7.92,7.98,40151.00000803,0
+FTK.US,D,20100224,000000,8.1,8.34,7.92,7.92,18312.000003662,0
+FTK.US,D,20100225,000000,7.86,8.16,7.86,8.1,6180.6666679028,0
+FTK.US,D,20100226,000000,8.22,8.22,7.98,8.1,9097.1666684861,0
+FTK.US,D,20100301,000000,7.98,8.1,7.5,7.62,41395.000008279,0
+FTK.US,D,20100302,000000,7.56,8.34,7.44,8.04,63654.000012731,0
+FTK.US,D,20100303,000000,8.1,8.34,7.8,8.28,39579.333341249,0
+FTK.US,D,20100304,000000,8.4,8.46,7.8,8.22,36396.500007279,0
+FTK.US,D,20100305,000000,8.1,8.34,8.04,8.22,12941.000002588,0
+FTK.US,D,20100308,000000,8.1,8.4,8.1,8.22,47617.833342857,0
+FTK.US,D,20100309,000000,8.22,8.4,8.16,8.34,19137.666670494,0
+FTK.US,D,20100310,000000,8.34,8.52,8.22,8.4,26319.833338597,0
+FTK.US,D,20100311,000000,8.28,8.4,8.1,8.4,11478.166668962,0
+FTK.US,D,20100312,000000,8.4,9.6,8.4,8.7,168799.66670043,0
+FTK.US,D,20100315,000000,8.46,8.64,8.1,8.22,48739.833343081,0
+FTK.US,D,20100316,000000,8.4,8.58,8.1,8.58,29627.666672592,0
+FTK.US,D,20100317,000000,8.46,8.64,8.4,8.58,17809.000003562,0
+FTK.US,D,20100318,000000,8.7,8.7,8.28,8.28,18049.00000361,0
+FTK.US,D,20100319,000000,8.16,8.46,8.04,8.04,28397.666672346,0
+FTK.US,D,20100322,000000,7.98,8.4,7.92,8.28,16601.166669987,0
+FTK.US,D,20100323,000000,8.28,8.28,7.98,8.28,14367.66666954,0
+FTK.US,D,20100324,000000,8.22,8.28,7.92,8.04,24913.500004983,0
+FTK.US,D,20100325,000000,8.04,8.16,7.98,7.98,19805.333337294,0
+FTK.US,D,20100326,000000,7.98,8.04,7.38,7.62,77142.166682095,0
+FTK.US,D,20100329,000000,7.68,8.04,7.56,7.74,28696.666672406,0
+FTK.US,D,20100330,000000,7.74,7.92,7.44,7.92,45428.666675752,0
+FTK.US,D,20100331,000000,7.74,7.74,7.26,7.62,173886.83336811,0
+FTK.US,D,20100401,000000,7.92,9.78,7.68,9.78,431824.00008636,0
+FTK.US,D,20100405,000000,9.96,10.44,9.06,9.18,232181.83337977,0
+FTK.US,D,20100406,000000,9.24,9.3,8.58,8.88,93955.333352124,0
+FTK.US,D,20100407,000000,9.18,9.24,8.58,9.24,54299.50001086,0
+FTK.US,D,20100408,000000,9.12,9.3,8.82,9.12,42954.166675257,0
+FTK.US,D,20100409,000000,9,9.3,8.82,9,32102.50000642,0
+FTK.US,D,20100412,000000,8.88,9.12,8.82,9,30893.000006179,0
+FTK.US,D,20100413,000000,8.94,9.78,8.76,9.24,69308.666680528,0
+FTK.US,D,20100414,000000,9.9,9.9,9.3,9.6,108950.16668846,0
+FTK.US,D,20100415,000000,9.66,10.62,9.3,10.62,142328.3333618,0
+FTK.US,D,20100416,000000,10.62,11.28,9.3,10.44,219426.83337722,0
+FTK.US,D,20100419,000000,10.56,10.56,9.6,10.14,93130.666685293,0
+FTK.US,D,20100420,000000,9.9,10.8,9.9,10.5,112562.66668918,0
+FTK.US,D,20100421,000000,10.5,10.68,10.08,10.26,47791.333342892,0
+FTK.US,D,20100422,000000,10.02,10.62,10.02,10.5,32773.500006555,0
+FTK.US,D,20100423,000000,10.38,13.2,10.38,12.66,439792.33342129,0
+FTK.US,D,20100426,000000,12.96,13.44,11.58,12.66,223352.50004467,0
+FTK.US,D,20100427,000000,12.6,12.9,11.7,11.7,95159.000019032,0
+FTK.US,D,20100428,000000,12,12.3,11.7,11.82,68363.166680339,0
+FTK.US,D,20100429,000000,12,12.42,11.88,12.42,89945.333351322,0
+FTK.US,D,20100430,000000,12.48,12.78,11.88,12.18,106674.50002133,0
+FTK.US,D,20100503,000000,11.88,12.66,11.82,12.3,83231.166683313,0
+FTK.US,D,20100504,000000,11.94,12.42,10.68,10.92,159086.16669848,0
+FTK.US,D,20100505,000000,10.5,11.22,9.84,10.62,96271.333352588,0
+FTK.US,D,20100506,000000,10.98,10.98,9,9.96,133514.83336004,0
+FTK.US,D,20100507,000000,9.96,10.44,9.48,10.02,82253.666683117,0
+FTK.US,D,20100510,000000,10.44,10.74,10.08,10.32,26153.166671897,0
+FTK.US,D,20100511,000000,10.02,11.64,9.78,10.98,108747.33335508,0
+FTK.US,D,20100512,000000,11.04,11.7,10.68,10.92,54887.500010977,0
+FTK.US,D,20100513,000000,10.5,11.4,10.44,11.04,61112.000012222,0
+FTK.US,D,20100514,000000,10.5,10.8,10.32,10.5,32855.166673238,0
+FTK.US,D,20100517,000000,10.5,10.68,9.48,10.38,76956.333348725,0
+FTK.US,D,20100518,000000,10.74,10.74,9.06,9.66,47578.500009516,0
+FTK.US,D,20100519,000000,9.9,9.9,8.46,9,79687.000015937,0
+FTK.US,D,20100520,000000,8.88,8.88,7.68,8.04,104985.66668766,0
+FTK.US,D,20100521,000000,7.74,8.82,7.5,8.58,66290.166679925,0
+FTK.US,D,20100524,000000,7.8,9.48,7.8,8.4,32867.16667324,0
+FTK.US,D,20100525,000000,7.86,8.7,7.8,8.7,53684.500010737,0
+FTK.US,D,20100526,000000,8.76,9.06,8.34,8.64,53774.500010755,0
+FTK.US,D,20100527,000000,8.64,8.94,8.16,8.4,39522.166674571,0
+FTK.US,D,20100528,000000,8.46,8.64,8.16,8.64,29817.833339297,0
+FTK.US,D,20100601,000000,8.16,8.46,7.98,8.22,20019.833337337,0
+FTK.US,D,20100602,000000,8.28,8.7,7.86,8.7,51158.000010232,0
+FTK.US,D,20100603,000000,8.58,9.18,8.4,8.88,71293.333347592,0
+FTK.US,D,20100604,000000,8.76,9.6,8.52,8.58,51181.83334357,0
+FTK.US,D,20100607,000000,8.4,8.76,8.16,8.22,26062.000005212,0
+FTK.US,D,20100608,000000,8.22,8.46,7.8,7.98,41595.833341652,0
+FTK.US,D,20100609,000000,8.16,8.4,7.8,7.92,21073.833337548,0
+FTK.US,D,20100610,000000,7.98,8.16,7.92,8.16,21032.500004207,0
+FTK.US,D,20100611,000000,8.16,8.52,7.98,8.4,35315.000007063,0
+FTK.US,D,20100614,000000,8.46,8.58,8.28,8.34,11454.333335624,0
+FTK.US,D,20100615,000000,8.28,8.64,8.22,8.64,24671.333338268,0
+FTK.US,D,20100616,000000,8.52,8.82,8.28,8.82,22247.833337783,0
+FTK.US,D,20100617,000000,8.76,8.88,8.64,8.76,7345.6666681358,0
+FTK.US,D,20100618,000000,8.76,8.82,8.46,8.82,23602.00000472,0
+FTK.US,D,20100621,000000,8.82,8.94,8.28,8.28,18236.000003647,0
+FTK.US,D,20100622,000000,8.1,8.34,8.04,8.16,8912.5000017825,0
+FTK.US,D,20100623,000000,8.16,8.4,7.68,7.98,54466.000010893,0
+FTK.US,D,20100624,000000,7.98,8.4,7.92,8.4,15577.166669782,0
+FTK.US,D,20100625,000000,8.52,8.52,8.1,8.22,8997.6666684662,0
+FTK.US,D,20100628,000000,8.1,8.28,7.86,8.04,6548.6666679764,0
+FTK.US,D,20100629,000000,7.92,7.92,7.5,7.5,28664.500005733,0
+FTK.US,D,20100630,000000,7.5,7.62,6.96,7.26,34761.666673619,0
+FTK.US,D,20100701,000000,7.02,7.26,6.3,6.96,69107.666680488,0
+FTK.US,D,20100702,000000,7.02,7.26,6.9,6.96,19160.000003832,0
+FTK.US,D,20100706,000000,6.84,7.08,6.18,7.02,60698.166678806,0
+FTK.US,D,20100707,000000,6.9,6.9,6.24,6.84,23953.166671457,0
+FTK.US,D,20100708,000000,6.84,6.9,6.06,6.36,90086.333351351,0
+FTK.US,D,20100709,000000,6.12,6.72,6.06,6.48,45042.000009008,0
+FTK.US,D,20100712,000000,6.42,6.84,6.3,6.84,28731.000005746,0
+FTK.US,D,20100713,000000,6.72,7.2,6.6,7.2,29525.333339238,0
+FTK.US,D,20100714,000000,7.2,7.32,6.78,6.96,22418.833337817,0
+FTK.US,D,20100715,000000,7.02,7.32,6.66,6.9,31235.500006247,0
+FTK.US,D,20100716,000000,6.66,6.96,6.6,6.72,14812.833336296,0
+FTK.US,D,20100719,000000,6.6,6.96,6.6,6.84,13370.000002674,0
+FTK.US,D,20100720,000000,6.9,6.96,6.54,6.9,25084.33333835,0
+FTK.US,D,20100721,000000,6.9,6.9,6.6,6.84,11030.000002206,0
+FTK.US,D,20100722,000000,6.9,6.96,6.72,6.72,13415.16666935,0
+FTK.US,D,20100723,000000,6.72,7.02,6.72,6.96,12974.000002595,0
+FTK.US,D,20100726,000000,6.96,7.02,6.84,7.02,23177.500004635,0
+FTK.US,D,20100727,000000,6.96,7.08,6.9,7.02,26941.500005388,0
+FTK.US,D,20100728,000000,6.84,7.02,6.78,7.02,19279.833337189,0
+FTK.US,D,20100729,000000,6.96,7.02,6.78,6.9,8875.6666684418,0
+FTK.US,D,20100730,000000,6.9,7.02,6.78,7.02,10468.66666876,0
+FTK.US,D,20100802,000000,7.08,8.28,7.02,8.16,60972.166678861,0
+FTK.US,D,20100803,000000,8.28,8.58,7.92,8.58,50479.333343429,0
+FTK.US,D,20100804,000000,8.52,8.52,7.68,8.28,24067.000004813,0
+FTK.US,D,20100805,000000,8.28,8.46,7.98,8.22,17133.000003427,0
+FTK.US,D,20100806,000000,7.98,8.4,7.86,8.4,29013.000005803,0
+FTK.US,D,20100809,000000,8.28,8.28,7.8,8.1,31213.333339576,0
+FTK.US,D,20100810,000000,7.92,8.1,7.74,7.74,18388.000003678,0
+FTK.US,D,20100811,000000,7.56,7.86,7.38,7.86,23382.166671343,0
+FTK.US,D,20100812,000000,7.92,8.34,7.68,8.16,35810.000007162,0
+FTK.US,D,20100813,000000,8.7,10.38,8.58,9.42,215208.50004304,0
+FTK.US,D,20100816,000000,9.54,9.78,9.06,9.06,67764.66668022,0
+FTK.US,D,20100817,000000,9.24,9.42,8.76,9.12,44101.833342154,0
+FTK.US,D,20100818,000000,8.82,9.66,8.82,9,58425.000011685,0
+FTK.US,D,20100819,000000,8.94,9.54,8.76,9.54,32964.333339926,0
+FTK.US,D,20100820,000000,9.36,9.6,8.94,9,26835.500005367,0
+FTK.US,D,20100823,000000,9.12,9.12,8.22,8.28,36082.500007216,0
+FTK.US,D,20100824,000000,8.04,8.58,7.86,8.04,60651.166678797,0
+FTK.US,D,20100825,000000,8.04,8.52,7.44,8.4,86133.33335056,0
+FTK.US,D,20100826,000000,8.64,9,8.1,8.4,49284.166676523,0
+FTK.US,D,20100827,000000,8.4,8.58,8.04,8.4,59565.833345247,0
+FTK.US,D,20100830,000000,8.4,8.46,8.04,8.28,27378.833338809,0
+FTK.US,D,20100831,000000,8.34,8.94,8.28,8.7,77241.500015448,0
+FTK.US,D,20100901,000000,8.7,8.88,8.46,8.58,98144.500019629,0
+FTK.US,D,20100902,000000,8.52,10.02,8.52,9.3,147048.83336274,0
+FTK.US,D,20100903,000000,9.48,9.72,9.12,9.6,59261.666678519,0
+FTK.US,D,20100907,000000,9.48,9.96,9.48,9.48,22519.500004504,0
+FTK.US,D,20100908,000000,9.48,9.78,9.18,9.42,23419.333338017,0
+FTK.US,D,20100909,000000,9.54,9.6,9.18,9.54,32945.666673256,0
+FTK.US,D,20100910,000000,9.54,9.72,9,9.36,30268.500006054,0
+FTK.US,D,20100913,000000,10.02,10.02,9.06,9.12,34361.666673539,0
+FTK.US,D,20100914,000000,9.12,9.3,8.94,9,38351.00000767,0
+FTK.US,D,20100915,000000,8.94,8.94,8.58,8.58,31709.833339675,0
+FTK.US,D,20100916,000000,8.58,8.76,8.4,8.64,30110.000006022,0
+FTK.US,D,20100917,000000,8.7,8.88,8.58,8.58,44568.500008914,0
+FTK.US,D,20100920,000000,8.58,8.7,8.46,8.58,23185.500004637,0
+FTK.US,D,20100921,000000,8.52,8.7,8.46,8.46,24674.666671602,0
+FTK.US,D,20100922,000000,8.46,8.7,8.4,8.4,12011.333335736,0
+FTK.US,D,20100923,000000,8.46,8.82,8.28,8.82,32055.333339744,0
+FTK.US,D,20100924,000000,8.76,8.88,8.64,8.64,39646.166674596,0
+FTK.US,D,20100927,000000,8.64,8.76,8.34,8.76,26428.000005286,0
+FTK.US,D,20100928,000000,8.76,8.76,8.28,8.28,47671.166676201,0
+FTK.US,D,20100929,000000,8.28,8.52,8.28,8.46,25475.500005095,0
+FTK.US,D,20100930,000000,8.46,8.46,8.22,8.28,17249.333336783,0
+FTK.US,D,20101001,000000,8.46,8.58,8.4,8.52,18053.833336944,0
+FTK.US,D,20101004,000000,8.58,8.7,8.46,8.7,21346.000004269,0
+FTK.US,D,20101005,000000,8.64,9,8.46,9,62609.000012522,0
+FTK.US,D,20101006,000000,8.94,9.42,8.94,9.12,78679.500015736,0
+FTK.US,D,20101007,000000,9.12,9.24,8.82,9.12,26971.166672061,0
+FTK.US,D,20101008,000000,9.06,9.3,8.94,9.18,34506.833340235,0
+FTK.US,D,20101011,000000,9.54,10.74,9.48,10.62,264503.0000529,0
+FTK.US,D,20101012,000000,10.62,11.4,10.32,11.1,170262.33336739,0
+FTK.US,D,20101013,000000,11.1,11.28,10.44,10.8,97420.166686151,0
+FTK.US,D,20101014,000000,10.8,10.92,10.08,10.2,69331.500013866,0
+FTK.US,D,20101015,000000,10.08,10.44,9.66,10.44,75807.000015161,0
+FTK.US,D,20101018,000000,10.38,10.44,9.96,10.14,29332.166672533,0
+FTK.US,D,20101019,000000,9.9,10.02,9.6,9.72,34498.5000069,0
+FTK.US,D,20101020,000000,9.72,9.96,9.6,9.84,36511.500007302,0
+FTK.US,D,20101021,000000,9.96,10.62,9.84,10.14,112546.50002251,0
+FTK.US,D,20101022,000000,10.02,10.38,10.02,10.38,31741.000006348,0
+FTK.US,D,20101025,000000,10.44,10.86,10.38,10.5,70587.666680784,0
+FTK.US,D,20101026,000000,10.56,10.86,10.44,10.74,27831.000005566,0
+FTK.US,D,20101027,000000,10.62,10.68,10.32,10.44,17788.166670224,0
+FTK.US,D,20101028,000000,10.44,10.5,10.14,10.2,30464.16667276,0
+FTK.US,D,20101029,000000,10.26,11.1,10.26,10.86,48539.333343041,0
+FTK.US,D,20101101,000000,10.68,10.8,9.9,10.68,57699.166678207,0
+FTK.US,D,20101102,000000,10.8,11.16,10.68,11.04,37715.16667421,0
+FTK.US,D,20101103,000000,11.1,11.16,10.56,10.74,37396.500007479,0
+FTK.US,D,20101104,000000,10.8,11.16,10.68,11.16,60670.166678801,0
+FTK.US,D,20101105,000000,11.22,12.3,11.1,12.24,143569.33336205,0
+FTK.US,D,20101108,000000,12.06,12.3,11.58,11.76,72813.166681229,0
+FTK.US,D,20101109,000000,11.82,12.72,11.82,12.42,174793.66670163,0
+FTK.US,D,20101110,000000,12.66,13.38,12,13.02,181957.83336972,0
+FTK.US,D,20101111,000000,14.16,16.62,13.8,16.62,610876.83345551,0
+FTK.US,D,20101112,000000,16.32,17.7,15.48,16.08,305577.00006112,0
+FTK.US,D,20101115,000000,16.26,18.48,15.9,17.7,321789.33339769,0
+FTK.US,D,20101116,000000,17.16,18.6,15.72,17.64,328004.66673227,0
+FTK.US,D,20101117,000000,17.28,17.4,16.68,17.1,117109.33335676,0
+FTK.US,D,20101118,000000,17.64,17.64,16.8,17.64,169203.33336717,0
+FTK.US,D,20101119,000000,18.24,19.62,17.82,19.62,331882.33339971,0
+FTK.US,D,20101122,000000,19.92,22.74,19.92,22.14,536140.00010723,0
+FTK.US,D,20101123,000000,21.42,23.16,20.7,22.98,384532.00007691,0
+FTK.US,D,20101124,000000,23.4,25.26,23.16,24,446635.83342266,0
+FTK.US,D,20101126,000000,23.76,25.92,23.22,24,266305.50005326,0
+FTK.US,D,20101129,000000,24,24.06,21.36,21.42,359713.16673861,0
+FTK.US,D,20101130,000000,20.88,22.8,19.32,22.26,486156.00009723,0
+FTK.US,D,20101201,000000,21.9,23.22,21.84,22.5,196363.83337261,0
+FTK.US,D,20101202,000000,22.8,25.68,21.96,25.68,385814.00007716,0
+FTK.US,D,20101203,000000,25.86,29.04,25.86,28.26,487303.50009746,0
+FTK.US,D,20101206,000000,28.08,29.04,26.82,27.12,267297.83338679,0
+FTK.US,D,20101207,000000,27.3,28.38,24.18,24.66,437058.83342075,0
+FTK.US,D,20101208,000000,24.9,24.9,22.92,22.92,273879.00005478,0
+FTK.US,D,20101209,000000,23.22,25.2,23.16,24.78,267439.83338682,0
+FTK.US,D,20101210,000000,24.96,27,24.66,25.38,294978.16672566,0
+FTK.US,D,20101213,000000,26.64,26.88,23.88,24.54,222480.16671116,0
+FTK.US,D,20101214,000000,24.66,25.08,23.28,24.6,171443.16670096,0
+FTK.US,D,20101215,000000,24.18,25.68,23.94,24.12,112142.83335576,0
+FTK.US,D,20101216,000000,24.12,25.5,23.22,25.32,170936.16670085,0
+FTK.US,D,20101217,000000,26.46,26.46,24.96,24.96,151312.8333636,0
+FTK.US,D,20101220,000000,25.08,25.44,24.66,24.66,75742.500015149,0
+FTK.US,D,20101221,000000,24.6,27.9,24.6,25.62,356307.00007126,0
+FTK.US,D,20101222,000000,25.68,26.58,25.56,25.98,87061.333350746,0
+FTK.US,D,20101223,000000,26.04,26.28,25.26,25.62,65761.500013152,0
+FTK.US,D,20101227,000000,25.2,26.28,25.2,26.1,61832.8333457,0
+FTK.US,D,20101228,000000,26.22,26.28,25.5,25.5,48230.333342979,0
+FTK.US,D,20101229,000000,25.56,28.5,25.5,27.3,427347.8334188,0
+FTK.US,D,20101230,000000,27.36,31.62,27.12,28.86,809251.83349518,0
+FTK.US,D,20101231,000000,30.84,34.5,29.82,32.7,880615.66684279,0
+FTK.US,D,20110103,000000,35.52,35.52,31.5,31.5,664724.50013294,0
+FTK.US,D,20110104,000000,31.2,32.34,29.46,31.68,382506.66674317,0
+FTK.US,D,20110105,000000,31.8,32.4,30.48,32.28,188049.50003761,0
+FTK.US,D,20110106,000000,33,33.06,31.02,31.62,159101.00003182,0
+FTK.US,D,20110107,000000,31.56,32.04,29.04,30.84,284153.33339016,0
+FTK.US,D,20110110,000000,30.12,30.84,29.76,30.72,101634.50002033,0
+FTK.US,D,20110111,000000,30.72,31.92,30.3,31.62,165180.33336637,0
+FTK.US,D,20110112,000000,33.12,37.38,32.58,36.42,722092.33347775,0
+FTK.US,D,20110113,000000,37.08,37.08,34.86,35.34,309357.00006187,0
+FTK.US,D,20110114,000000,35.34,35.88,32.7,35.1,332140.50006643,0
+FTK.US,D,20110118,000000,35.16,39.42,34.2,37.62,471679.83342767,0
+FTK.US,D,20110119,000000,37.8,38.94,36,36.48,440089.50008802,0
+FTK.US,D,20110120,000000,36,36.54,34.08,35.94,262125.50005243,0
+FTK.US,D,20110121,000000,36.48,37.68,34.5,34.92,274104.33338815,0
+FTK.US,D,20110124,000000,34.68,38.34,34.5,37.2,387690.1667442,0
+FTK.US,D,20110125,000000,37.38,37.92,36.48,37.8,164103.16669949,0
+FTK.US,D,20110126,000000,38.22,40.5,38.1,39.6,332701.66673321,0
+FTK.US,D,20110127,000000,39.54,42.96,39,41.94,442901.50008858,0
+FTK.US,D,20110128,000000,42.42,44.52,39.84,40.5,550608.66677679,0
+FTK.US,D,20110131,000000,41.16,42.24,40.5,42.24,278986.66672246,0
+FTK.US,D,20110201,000000,42.6,43.2,40.14,40.92,367724.83340688,0
+FTK.US,D,20110202,000000,40.5,40.74,36.36,39.78,572258.16678112,0
+FTK.US,D,20110203,000000,39.78,40.68,38.64,40.02,190581.66670478,0
+FTK.US,D,20110204,000000,41.58,42.54,39.3,41.7,409920.50008198,0
+FTK.US,D,20110207,000000,42.12,43.08,42.06,42.24,199283.50003986,0
+FTK.US,D,20110208,000000,42.24,42.24,40.74,41.28,150096.66669669,0
+FTK.US,D,20110209,000000,41.22,41.22,39.36,39.9,146734.16669601,0
+FTK.US,D,20110210,000000,39.6,39.72,38.28,39,182522.0000365,0
+FTK.US,D,20110211,000000,39.54,40.32,39,39.54,111448.00002229,0
+FTK.US,D,20110214,000000,39.72,42.36,39.54,42.06,192156.50003843,0
+FTK.US,D,20110215,000000,42.12,42.9,40.86,40.92,167484.66670016,0
+FTK.US,D,20110216,000000,41.64,42.36,41.22,42.3,133210.83335998,0
+FTK.US,D,20110218,000000,42.36,42.48,40.2,41.28,175855.3333685,0
+FTK.US,D,20110222,000000,40.74,42.3,38.4,38.46,300712.16672681,0
+FTK.US,D,20110223,000000,39.18,39.9,36.18,36.78,314373.00006287,0
+FTK.US,D,20110224,000000,37.08,37.86,34.92,36.54,259735.00005195,0
+FTK.US,D,20110225,000000,37.2,39.18,37.02,39.18,180579.33336945,0
+FTK.US,D,20110228,000000,40.26,40.8,38.58,39,153338.833364,0
+FTK.US,D,20110301,000000,39.42,39.72,36.24,37.08,223950.83337812,0
+FTK.US,D,20110302,000000,36.9,38.1,36.12,37.56,141968.66669506,0
+FTK.US,D,20110303,000000,38.52,39.36,37.86,39.12,210900.83337551,0
+FTK.US,D,20110304,000000,39.66,39.9,38.64,39.72,112283.66668912,0
+FTK.US,D,20110307,000000,39.9,40.38,36.72,37.8,169103.83336715,0
+FTK.US,D,20110308,000000,37.92,39.84,36.96,39.66,134313.00002686,0
+FTK.US,D,20110309,000000,39.42,39.78,37.8,38.1,135921.50002718,0
+FTK.US,D,20110310,000000,37.2,37.5,35.52,36.42,217395.00004348,0
+FTK.US,D,20110311,000000,35.7,36.42,34.5,36.12,196239.66670591,0
+FTK.US,D,20110314,000000,35.88,37.5,35.1,36.24,91206.166684908,0
+FTK.US,D,20110315,000000,34.02,34.8,31.68,33,245446.16671576,0
+FTK.US,D,20110316,000000,32.94,34.5,31.5,31.62,234932.66671365,0
+FTK.US,D,20110317,000000,35.7,41.7,34.62,41.22,1028996.6668725,0
+FTK.US,D,20110318,000000,41.82,42.54,40.38,41.34,332457.00006649,0
+FTK.US,D,20110321,000000,42.3,44.28,41.7,44.1,370066.83340735,0
+FTK.US,D,20110322,000000,44.34,50.04,44.28,48.36,866409.83350662,0
+FTK.US,D,20110323,000000,48.54,49.38,46.5,48.12,268795.00005376,0
+FTK.US,D,20110324,000000,49.14,50.04,47.7,49.02,201240.33337358,0
+FTK.US,D,20110325,000000,49.32,49.74,48.6,49.68,153186.1666973,0
+FTK.US,D,20110328,000000,50.94,53.34,48.12,48.54,392783.33341189,0
+FTK.US,D,20110329,000000,48.66,50.1,46.62,49.08,251452.66671696,0
+FTK.US,D,20110330,000000,49.5,51.96,49.44,51.42,218608.83337706,0
+FTK.US,D,20110331,000000,52.26,52.8,50.04,50.46,203879.16670744,0
+FTK.US,D,20110401,000000,51.54,52.2,50.7,51.66,134683.00002694,0
+FTK.US,D,20110404,000000,51.3,51.84,49.8,51.24,115059.33335635,0
+FTK.US,D,20110405,000000,51.72,51.9,50.4,51.06,68435.666680354,0
+FTK.US,D,20110406,000000,51.42,51.9,49.5,50.34,145796.66669583,0
+FTK.US,D,20110407,000000,50.1,50.94,49.32,50.82,89194.333351172,0
+FTK.US,D,20110408,000000,51,57.84,50.58,55.14,638778.83346109,0
+FTK.US,D,20110411,000000,56.16,58.32,53.88,54.6,398700.16674641,0
+FTK.US,D,20110412,000000,53.76,53.88,48.42,51.9,408469.00008169,0
+FTK.US,D,20110413,000000,52.68,53.76,51.24,52.62,109649.1666886,0
+FTK.US,D,20110414,000000,52.26,52.92,51.3,52.26,115395.66668975,0
+FTK.US,D,20110415,000000,52.38,55.74,51.3,52.98,215890.83337651,0
+FTK.US,D,20110418,000000,52.08,52.86,50.16,51.96,145828.66669583,0
+FTK.US,D,20110419,000000,51.96,54.48,51.3,53.16,167403.50003348,0
+FTK.US,D,20110420,000000,54.36,54.96,52.68,53.58,128192.33335897,0
+FTK.US,D,20110421,000000,53.64,54.72,52.8,53.58,133344.66669334,0
+FTK.US,D,20110425,000000,53.88,54.6,52.8,54.06,84180.83335017,0
+FTK.US,D,20110426,000000,54.24,58.44,54.24,57.12,314536.50006291,0
+FTK.US,D,20110427,000000,57.6,58.02,55.32,55.86,189051.66670448,0
+FTK.US,D,20110428,000000,55.56,56.16,53.1,54.36,138098.33336095,0
+FTK.US,D,20110429,000000,54.84,57.66,54,57.48,172420.33336782,0
+FTK.US,D,20110502,000000,58.14,59.64,54.66,55.38,249764.66671662,0
+FTK.US,D,20110503,000000,55.5,55.74,53.7,54.06,198481.33337303,0
+FTK.US,D,20110504,000000,54.06,54.06,50.4,53.04,250604.00005012,0
+FTK.US,D,20110505,000000,51.96,52.02,49.38,49.62,211843.66670904,0
+FTK.US,D,20110506,000000,50.76,54.12,50.22,51.96,169889.83336731,0
+FTK.US,D,20110509,000000,51.72,55.38,51.72,55.38,163611.16669939,0
+FTK.US,D,20110510,000000,55.74,57,54.42,57,220477.0000441,0
+FTK.US,D,20110511,000000,57,57.78,54.06,55.44,211996.16670907,0
+FTK.US,D,20110512,000000,54,54,51.06,51.78,382779.66674322,0
+FTK.US,D,20110513,000000,51.96,52.8,50.64,51.72,174791.66670162,0
+FTK.US,D,20110516,000000,51.66,52.2,48.3,48.6,212079.00004242,0
+FTK.US,D,20110517,000000,47.1,49.98,45.72,48.96,326637.16673199,0
+FTK.US,D,20110518,000000,49.14,50.04,48.3,49.08,140292.33336139,0
+FTK.US,D,20110519,000000,49.74,51.54,49.32,49.74,159128.33336516,0
+FTK.US,D,20110520,000000,49.32,50.1,47.46,49.08,159728.83336528,0
+FTK.US,D,20110523,000000,47.82,48.9,46.74,48.06,110913.00002218,0
+FTK.US,D,20110524,000000,49.56,50.4,48,48.24,128738.16669241,0
+FTK.US,D,20110525,000000,48,50.94,47.4,50.76,163482.16669936,0
+FTK.US,D,20110526,000000,50.46,52.44,49.86,52.08,177525.66670217,0
+FTK.US,D,20110527,000000,52.44,53.58,52.14,52.86,99939.666686655,0
+FTK.US,D,20110531,000000,54.12,54.12,52.26,53.28,137144.6666941,0
+FTK.US,D,20110601,000000,52.92,53.76,49.5,49.98,217883.00004358,0
+FTK.US,D,20110602,000000,49.92,52.08,48.06,51.54,129696.66669261,0
+FTK.US,D,20110603,000000,49.98,52.02,49.44,51.12,82670.000016534,0
+FTK.US,D,20110606,000000,50.76,50.82,47.7,48.24,145574.50002911,0
+FTK.US,D,20110607,000000,48.66,51.6,48.42,50.7,111619.33335566,0
+FTK.US,D,20110608,000000,51.18,51.66,49.5,49.86,101800.33335369,0
+FTK.US,D,20110609,000000,50.04,51.54,49.08,50.88,89203.000017841,0
+FTK.US,D,20110610,000000,50.22,51.36,48.78,49.02,223611.83337806,0
+FTK.US,D,20110613,000000,48.84,49.56,46.98,48.42,247720.16671621,0
+FTK.US,D,20110614,000000,49.62,50.1,49.02,49.74,137582.83336085,0
+FTK.US,D,20110615,000000,48.72,49.44,46.56,47.46,189051.33337114,0
+FTK.US,D,20110616,000000,47.22,47.82,44.34,45.84,248119.83338296,0
+FTK.US,D,20110617,000000,47.16,47.16,44.7,45.3,195399.66670575,0
+FTK.US,D,20110620,000000,44.58,44.64,41.88,44.64,236247.16671392,0
+FTK.US,D,20110621,000000,44.94,47.64,44.88,47.1,171223.50003424,0
+FTK.US,D,20110622,000000,47.04,48.78,46.2,46.44,153319.333364,0
+FTK.US,D,20110623,000000,45.06,47.4,44.16,47.34,172582.16670118,0
+FTK.US,D,20110624,000000,47.4,48.3,45.42,45.78,924390.16685154,0
+FTK.US,D,20110627,000000,45.72,47.28,44.76,46.86,130182.1666927,0
+FTK.US,D,20110628,000000,47.22,48.78,47.04,48.66,121369.50002427,0
+FTK.US,D,20110629,000000,48.9,50.34,48.36,50.16,159470.00003189,0
+FTK.US,D,20110630,000000,50.28,51.72,49.92,51.12,158437.66669835,0
+FTK.US,D,20110701,000000,50.94,51.66,50.1,51.3,124500.83335823,0
+FTK.US,D,20110705,000000,51.54,53.46,50.82,53.16,116042.66668988,0
+FTK.US,D,20110706,000000,52.98,53.82,52.2,52.98,103707.66668741,0
+FTK.US,D,20110707,000000,53.76,54.48,53.22,53.46,115364.66668974,0
+FTK.US,D,20110708,000000,52.5,54.84,52.14,54.66,175735.33336848,0
+FTK.US,D,20110711,000000,54,54.42,52.14,52.8,149814.3333633,0
+FTK.US,D,20110712,000000,52.44,54,51.9,52.98,103489.83335403,0
+FTK.US,D,20110713,000000,53.52,54.54,52.68,53.1,106158.6666879,0
+FTK.US,D,20110714,000000,53.82,54.9,51.6,51.78,122246.50002445,0
+FTK.US,D,20110715,000000,52.32,53.88,52.32,53.64,95188.833352371,0
+FTK.US,D,20110718,000000,53.16,56.94,52.8,56.64,304399.33339421,0
+FTK.US,D,20110719,000000,57.9,61.68,57,61.02,408612.00008172,0
+FTK.US,D,20110720,000000,61.74,62.82,60.6,61.26,237674.50004753,0
+FTK.US,D,20110721,000000,61.56,61.98,59.46,60.06,221712.83337768,0
+FTK.US,D,20110722,000000,60.06,63.6,59.34,63.3,206788.33337469,0
+FTK.US,D,20110725,000000,62.46,64.62,61.56,61.92,155622.66669779,0
+FTK.US,D,20110726,000000,62.28,63.12,61.5,61.74,120513.0000241,0
+FTK.US,D,20110727,000000,61.44,61.44,56.4,56.94,254347.50005087,0
+FTK.US,D,20110728,000000,57.06,60.06,56.34,56.7,149914.66669665,0
+FTK.US,D,20110729,000000,55.62,57.36,54.48,56.58,157566.00003151,0
+FTK.US,D,20110801,000000,58.32,59.28,55.5,57.24,133988.33336013,0
+FTK.US,D,20110802,000000,56.82,59.7,55.32,55.38,165856.50003317,0
+FTK.US,D,20110803,000000,55.62,56.4,52.14,53.46,264357.16671954,0
+FTK.US,D,20110804,000000,51.9,52.68,43.68,44.58,336934.50006739,0
+FTK.US,D,20110805,000000,45.42,47.46,39,42.12,572367.33344781,0
+FTK.US,D,20110808,000000,40.2,41.88,36,36.66,483860.33343011,0
+FTK.US,D,20110809,000000,37.86,43.44,36.3,42.42,483546.50009671,0
+FTK.US,D,20110810,000000,41.7,44.52,39.66,40.98,350595.33340345,0
+FTK.US,D,20110811,000000,41.94,42.96,39.36,42,446168.50008923,0
+FTK.US,D,20110812,000000,42.78,46.2,39.9,40.92,352544.50007051,0
+FTK.US,D,20110815,000000,41.76,45.3,41.34,45.06,249031.00004981,0
+FTK.US,D,20110816,000000,44.1,45.9,42.66,45.12,279811.16672263,0
+FTK.US,D,20110817,000000,45.6,47.1,43.5,45.24,280732.83338948,0
+FTK.US,D,20110818,000000,44.4,44.4,37.32,38.16,411358.50008227,0
+FTK.US,D,20110819,000000,37.02,38.82,35.4,35.7,280751.00005615,0
+FTK.US,D,20110822,000000,37.2,38.04,33.54,33.78,270025.83338734,0
+FTK.US,D,20110823,000000,34.86,36.96,33.24,36.96,227182.83337877,0
+FTK.US,D,20110824,000000,37.08,38.88,36.66,38.4,185058.50003701,0
+FTK.US,D,20110825,000000,39.3,40.5,36.84,37.26,212536.50004251,0
+FTK.US,D,20110826,000000,36.66,39.48,35.46,39.24,259012.16671847,0
+FTK.US,D,20110829,000000,39.9,42.12,39.78,42,163380.50003268,0
+FTK.US,D,20110830,000000,41.76,43.2,41.28,42.9,162734.83336588,0
+FTK.US,D,20110831,000000,43.74,43.98,40.68,41.58,183201.33336997,0
+FTK.US,D,20110901,000000,41.7,42.18,39.6,39.66,126496.5000253,0
+FTK.US,D,20110902,000000,37.86,38.76,36.12,36.72,162653.33336586,0
+FTK.US,D,20110906,000000,35.28,38.04,33.84,37.74,232790.00004656,0
+FTK.US,D,20110907,000000,39,39.72,38.4,39.6,121333.3333576,0
+FTK.US,D,20110908,000000,38.88,40.8,37.02,37.08,158916.50003178,0
+FTK.US,D,20110909,000000,36.9,37.38,34.08,35.22,180083.33336935,0
+FTK.US,D,20110912,000000,34.38,36.54,33.66,35.88,108152.1666883,0
+FTK.US,D,20110913,000000,35.94,36.78,34.86,36.42,109315.8333552,0
+FTK.US,D,20110914,000000,36.84,37.32,34.98,36.42,97279.000019456,0
+FTK.US,D,20110915,000000,37.08,37.32,36,36.72,89716.500017943,0
+FTK.US,D,20110916,000000,36.9,37.2,35.4,36.48,122270.33335779,0
+FTK.US,D,20110919,000000,35.16,36.42,34.2,35.52,107330.50002147,0
+FTK.US,D,20110920,000000,35.76,36.18,33.84,33.84,108645.6666884,0
+FTK.US,D,20110921,000000,33.6,34.44,30.12,30.12,219033.66671047,0
+FTK.US,D,20110922,000000,28.38,28.74,25.2,26.4,372965.83340793,0
+FTK.US,D,20110923,000000,26.16,27.84,25.68,27.12,179031.66670247,0
+FTK.US,D,20110926,000000,27.9,29.1,25.2,27.78,210619.66670879,0
+FTK.US,D,20110927,000000,32.1,37.08,30.9,35.22,675513.66680177,0
+FTK.US,D,20110928,000000,35.22,35.4,31.2,31.26,221058.16671088,0
+FTK.US,D,20110929,000000,33.24,33.24,29.1,30.6,192708.33337187,0
+FTK.US,D,20110930,000000,29.46,30.54,27.72,28.02,161495.66669897,0
+FTK.US,D,20111003,000000,27.66,28.56,24.54,24.96,199556.50003991,0
+FTK.US,D,20111004,000000,24.54,28.26,23.34,28.2,216093.16670989,0
+FTK.US,D,20111005,000000,28.44,31.02,26.82,30.48,223743.66671142,0
+FTK.US,D,20111006,000000,30.36,31.8,29.94,31.5,167468.83336683,0
+FTK.US,D,20111007,000000,31.68,32.58,29.46,29.88,164755.83336628,0
+FTK.US,D,20111010,000000,31.14,33.24,30.66,33.18,140755.33336148,0
+FTK.US,D,20111011,000000,32.4,34.44,31.74,33.6,111388.50002228,0
+FTK.US,D,20111012,000000,34.26,35.82,33.6,35.28,152839.50003057,0
+FTK.US,D,20111013,000000,34.68,35.1,32.82,33.84,112142.33335576,0
+FTK.US,D,20111014,000000,34.92,37.08,34.92,36.84,197237.83337278,0
+FTK.US,D,20111017,000000,36.72,36.72,34.68,34.68,116766.16669002,0
+FTK.US,D,20111018,000000,35.04,36.54,32.28,35.94,174386.83336821,0
+FTK.US,D,20111019,000000,36,37.5,33.6,33.84,149070.00002981,0
+FTK.US,D,20111020,000000,34.14,34.68,32.46,34.38,90889.166684845,0
+FTK.US,D,20111021,000000,35.4,36.48,33.96,35.4,148085.66669628,0
+FTK.US,D,20111024,000000,36.18,37.08,35.28,37.08,134705.16669361,0
+FTK.US,D,20111025,000000,36.6,37.2,34.8,36,125134.00002503,0
+FTK.US,D,20111026,000000,38.52,43.5,38.46,42.48,577080.66678208,0
+FTK.US,D,20111027,000000,45.36,45.96,43.62,45.24,371156.50007423,0
+FTK.US,D,20111028,000000,45,47.94,43.8,45.96,324337.16673153,0
+FTK.US,D,20111031,000000,44.7,46.8,43.74,44.64,180530.83336944,0
+FTK.US,D,20111101,000000,41.22,43.08,40.26,41.7,259453.83338522,0
+FTK.US,D,20111102,000000,42.96,44.52,41.82,44.34,161078.66669888,0
+FTK.US,D,20111103,000000,45.48,45.96,42.72,45.06,162498.83336583,0
+FTK.US,D,20111104,000000,44.16,45.6,43.32,44.4,77590.666682185,0
+FTK.US,D,20111107,000000,46.14,50.22,46.02,48.48,373615.16674139,0
+FTK.US,D,20111108,000000,49.32,50.22,46.62,48.6,304266.50006085,0
+FTK.US,D,20111109,000000,47.88,47.88,43.74,44.52,323998.0000648,0
+FTK.US,D,20111110,000000,49.74,54,49.44,50.7,789063.00015781,0
+FTK.US,D,20111111,000000,51.3,51.6,48.9,49.44,350526.50007011,0
+FTK.US,D,20111114,000000,49.56,52.92,48.72,51.78,402072.00008041,0
+FTK.US,D,20111115,000000,51.18,53.94,51.18,53.22,301356.66672694,0
+FTK.US,D,20111116,000000,53.22,57,52.56,54.54,503260.66676732,0
+FTK.US,D,20111117,000000,54.9,56.28,50.64,51.78,481268.00009625,0
+FTK.US,D,20111118,000000,52.26,53.28,50.7,51.9,213990.83337613,0
+FTK.US,D,20111121,000000,50.28,52.98,49.02,52.62,301527.00006031,0
+FTK.US,D,20111122,000000,52.74,53.7,51.48,52.38,273197.83338797,0
+FTK.US,D,20111123,000000,51.3,51.42,47.82,48.18,369671.00007393,0
+FTK.US,D,20111125,000000,48.12,50.28,48.06,48.48,118690.33335707,0
+FTK.US,D,20111128,000000,51,53.46,51,52.8,317373.00006347,0
+FTK.US,D,20111129,000000,53.04,53.28,50.7,52.44,187293.83337079,0
+FTK.US,D,20111130,000000,55.62,56.34,54,54.66,661680.50013234,0
+FTK.US,D,20111201,000000,54.66,55.8,53.4,53.94,290829.16672483,0
+FTK.US,D,20111202,000000,56.4,59.7,55.98,57.72,603512.0001207,0
+FTK.US,D,20111205,000000,60,62.34,59.7,60.42,447985.0000896,0
+FTK.US,D,20111206,000000,60.42,61.86,58.74,60.84,267992.0000536,0
+FTK.US,D,20111207,000000,60.12,63.42,58.8,62.46,302016.0000604,0
+FTK.US,D,20111208,000000,61.8,63.12,58.98,59.4,243678.50004874,0
+FTK.US,D,20111209,000000,59.46,62.82,59.46,61.62,286053.00005721,0
+FTK.US,D,20111212,000000,59.94,60.54,57.72,59.34,245850.00004917,0
+FTK.US,D,20111213,000000,60,61.32,57.96,58.44,257299.83338479,0
+FTK.US,D,20111214,000000,57.66,57.66,53.28,54.3,416721.83341668,0
+FTK.US,D,20111215,000000,56.22,56.58,53.46,54.54,170285.50003406,0
+FTK.US,D,20111216,000000,54.66,57.48,54.66,56.4,228805.50004576,0
+FTK.US,D,20111219,000000,57.12,58.5,54.72,54.9,195866.83337251,0
+FTK.US,D,20111220,000000,56.58,59.76,56.46,59.34,264693.00005294,0
+FTK.US,D,20111221,000000,59.1,59.46,56.52,58.8,193034.33337194,0
+FTK.US,D,20111222,000000,59.7,60.84,58.62,59.4,137980.0000276,0
+FTK.US,D,20111223,000000,60,60.66,59.16,60.66,135209.50002704,0
+FTK.US,D,20111227,000000,60.06,61.8,60,61.02,92681.500018536,0
+FTK.US,D,20111228,000000,63.3,64.2,57.9,58.32,355349.16673774,0
+FTK.US,D,20111229,000000,58.68,60.24,58.44,59.58,199239.16670651,0
+FTK.US,D,20111230,000000,59.4,60.84,58.5,59.76,163088.50003262,0
+FTK.US,D,20120103,000000,61.98,63.3,61.68,63.12,254090.50005082,0
+FTK.US,D,20120104,000000,63.12,73.56,63,73.08,1106903.5002214,0
+FTK.US,D,20120105,000000,72.36,75,69.66,73.5,412112.50008242,0
+FTK.US,D,20120106,000000,74.1,74.52,71.4,72.36,255118.83338436,0
+FTK.US,D,20120109,000000,72.78,75,72.18,73.44,201980.16670706,0
+FTK.US,D,20120110,000000,74.82,78.36,73.98,76.8,418718.16675041,0
+FTK.US,D,20120111,000000,76.26,78.78,74.16,74.88,314245.16672952,0
+FTK.US,D,20120112,000000,74.88,76.26,70.68,74.52,335457.00006709,0
+FTK.US,D,20120113,000000,73.14,74.82,72.18,74.1,164082.00003282,0
+FTK.US,D,20120117,000000,75.6,76.2,72.72,73.68,146480.5000293,0
+FTK.US,D,20120118,000000,74.46,78.36,73.62,78.18,256362.83338461,0
+FTK.US,D,20120119,000000,79.2,82.26,76.5,77.88,378582.50007572,0
+FTK.US,D,20120120,000000,77.58,79.8,76.8,77.34,242950.16671526,0
+FTK.US,D,20120123,000000,77.4,78.9,72.48,72.96,352583.50007052,0
+FTK.US,D,20120124,000000,72.12,76.26,70.56,75.9,363028.00007261,0
+FTK.US,D,20120125,000000,75.24,76.56,73.98,76.14,135577.83336045,0
+FTK.US,D,20120126,000000,75,75.54,65.46,68.46,781863.50015637,0
+FTK.US,D,20120127,000000,68.4,69.48,67.02,67.5,292381.00005848,0
+FTK.US,D,20120130,000000,66.18,68.52,65.58,68.1,201702.50004034,0
+FTK.US,D,20120131,000000,70.5,71.64,68.7,70.44,280209.66672271,0
+FTK.US,D,20120201,000000,72,74.04,71.52,73.62,221264.00004425,0
+FTK.US,D,20120202,000000,72.24,72.24,65.7,69.06,615671.50012313,0
+FTK.US,D,20120203,000000,70.62,72.48,70.32,71.28,244628.50004893,0
+FTK.US,D,20120206,000000,70.62,72.3,69,71.04,147438.16669615,0
+FTK.US,D,20120207,000000,70.62,70.62,68.28,68.58,170386.16670074,0
+FTK.US,D,20120208,000000,69.36,69.78,66.6,67.38,181269.66670292,0
+FTK.US,D,20120209,000000,67.8,69,66.9,68.16,156932.16669805,0
+FTK.US,D,20120210,000000,66.96,67.26,65.28,65.34,245163.50004903,0
+FTK.US,D,20120213,000000,66.54,67.14,62.94,63.72,329487.83339923,0
+FTK.US,D,20120214,000000,63.48,65.4,62.52,64.92,161888.66669904,0
+FTK.US,D,20120215,000000,65.7,66.18,63.3,63.6,213401.00004268,0
+FTK.US,D,20120216,000000,63.6,63.6,60.6,61.68,316795.16673003,0
+FTK.US,D,20120217,000000,62.16,64.02,60.6,63,238087.33338095,0
+FTK.US,D,20120221,000000,64.2,67.14,64.14,66.54,255699.50005114,0
+FTK.US,D,20120222,000000,66.54,68.82,66.3,67.2,207480.33337483,0
+FTK.US,D,20120223,000000,67.2,67.68,64.98,66.96,138131.50002763,0
+FTK.US,D,20120224,000000,67.44,70.44,67.08,68.76,228127.33337896,0
+FTK.US,D,20120227,000000,68.76,75,68.58,74.28,478218.33342898,0
+FTK.US,D,20120228,000000,74.82,75.96,71.28,71.76,493203.50009864,0
+FTK.US,D,20120229,000000,72.66,73.98,66.96,67.14,281649.166723,0
+FTK.US,D,20120301,000000,67.98,70.5,66.9,69.12,239252.83338118,0
+FTK.US,D,20120302,000000,68.82,69.9,66.3,66.78,192114.16670509,0
+FTK.US,D,20120305,000000,66.36,66.66,63.9,64.86,196659.166706,0
+FTK.US,D,20120306,000000,63,63.3,61.14,62.64,251097.66671689,0
+FTK.US,D,20120307,000000,64.86,67.2,62.76,66.24,238788.50004776,0
+FTK.US,D,20120308,000000,70.44,74.04,69.78,72.36,807211.16682811,0
+FTK.US,D,20120309,000000,73.14,74.82,71.16,74.04,387290.83341079,0
+FTK.US,D,20120312,000000,72.54,74.7,72,73.62,205562.16670778,0
+FTK.US,D,20120313,000000,74.7,74.94,70.86,72.3,348376.00006968,0
+FTK.US,D,20120314,000000,72.06,72.54,68.58,69.84,250577.33338345,0
+FTK.US,D,20120315,000000,69.84,72.84,68.88,72.6,217208.50004344,0
+FTK.US,D,20120316,000000,72.6,74.28,72.54,73.92,326601.50006532,0
+FTK.US,D,20120319,000000,73.74,78.18,73.44,77.4,509878.83343531,0
+FTK.US,D,20120320,000000,76.32,77.7,75.06,77.04,211838.50004237,0
+FTK.US,D,20120321,000000,76.92,77.88,74.52,74.88,162218.16669911,0
+FTK.US,D,20120322,000000,73.86,74.1,71.1,72.42,209331.8333752,0
+FTK.US,D,20120323,000000,72.66,75.54,71.34,75.18,122130.16669109,0
+FTK.US,D,20120326,000000,76.26,78.6,75.48,76.92,259894.00005198,0
+FTK.US,D,20120327,000000,77.34,79.02,75.54,75.6,210301.16670873,0
+FTK.US,D,20120328,000000,75.54,75.78,71.7,73.98,246252.83338258,0
+FTK.US,D,20120329,000000,72.96,73.5,69.48,71.52,304687.33339427,0
+FTK.US,D,20120330,000000,72.06,73.32,70.02,72.12,215336.8333764,0
+FTK.US,D,20120402,000000,71.94,75,70.32,74.64,217631.50004353,0
+FTK.US,D,20120403,000000,74.7,75.72,73.44,75,203270.83337399,0
+FTK.US,D,20120404,000000,73.5,74.58,71.4,72.36,206391.33337461,0
+FTK.US,D,20120405,000000,72,75.9,71.58,75.72,214315.00004286,0
+FTK.US,D,20120409,000000,73.56,74.22,72.12,73.56,191326.3333716,0
+FTK.US,D,20120410,000000,73.62,73.92,69.72,70.08,299257.16672652,0
+FTK.US,D,20120411,000000,70.92,73.38,70.08,70.68,203942.16670746,0
+FTK.US,D,20120412,000000,70.68,74.16,70.68,73.62,201769.83337369,0
+FTK.US,D,20120413,000000,72.84,73.5,71.4,73.02,141546.00002831,0
+FTK.US,D,20120416,000000,75.6,76.44,71.7,71.88,219575.33337725,0
+FTK.US,D,20120417,000000,72.6,74.22,72.36,73.62,166164.6666999,0
+FTK.US,D,20120418,000000,73.08,74.94,72.36,74.34,186884.16670404,0
+FTK.US,D,20120419,000000,74.22,76.5,73.2,75.72,214276.83337619,0
+FTK.US,D,20120420,000000,76.62,77.16,74.1,74.7,150489.66669676,0
+FTK.US,D,20120423,000000,73.8,73.8,70.8,72.24,151644.00003033,0
+FTK.US,D,20120424,000000,72.54,73.02,71.1,72.42,107926.83335492,0
+FTK.US,D,20120425,000000,73.74,75.36,72.3,74.94,171923.16670105,0
+FTK.US,D,20120426,000000,74.94,77.16,74.64,76.74,205701.50004114,0
+FTK.US,D,20120427,000000,76.98,84.54,75.9,81.78,662240.50013245,0
+FTK.US,D,20120430,000000,81.9,82.68,79.08,81.84,238195.83338097,0
+FTK.US,D,20120501,000000,82.02,86.52,80.88,82.92,321340.16673093,0
+FTK.US,D,20120502,000000,82.14,85.86,82.02,85.2,205367.00004107,0
+FTK.US,D,20120503,000000,84.78,88.38,81,81.72,345868.00006917,0
+FTK.US,D,20120504,000000,80.58,80.58,76.26,77.52,334552.16673358,0
+FTK.US,D,20120507,000000,76.74,78.06,75.72,77.1,132020.66669307,0
+FTK.US,D,20120508,000000,76.02,78.6,72.78,77.58,288973.16672446,0
+FTK.US,D,20120509,000000,78.54,81.06,74.7,79.74,273597.66672139,0
+FTK.US,D,20120510,000000,78.18,80.76,73.86,74.46,438332.833421,0
+FTK.US,D,20120511,000000,73.86,77.7,72.42,75.9,197712.66670621,0
+FTK.US,D,20120514,000000,74.46,74.7,72.12,72.54,180741.00003615,0
+FTK.US,D,20120515,000000,72.36,73.38,70.68,71.16,306156.00006123,0
+FTK.US,D,20120516,000000,71.7,73.32,70.62,70.68,205454.00004109,0
+FTK.US,D,20120517,000000,70.5,70.8,63.96,64.2,299828.00005997,0
+FTK.US,D,20120518,000000,64.2,65.22,62.1,62.58,269668.33338727,0
+FTK.US,D,20120521,000000,62.88,67.5,62.28,67.02,179406.00003588,0
+FTK.US,D,20120522,000000,67.38,68.82,65.34,66,208203.83337497,0
+FTK.US,D,20120523,000000,64.68,67.86,62.88,67.56,172635.00003453,0
+FTK.US,D,20120524,000000,67.74,67.8,64.32,66,97583.666686183,0
+FTK.US,D,20120525,000000,66.06,66.12,63.9,65.46,106578.00002132,0
+FTK.US,D,20120529,000000,66.3,68.88,65.82,67.8,93380.666685343,0
+FTK.US,D,20120530,000000,66.42,66.42,64.2,64.86,134701.16669361,0
+FTK.US,D,20120531,000000,64.86,65.58,61.38,63.9,234090.00004682,0
+FTK.US,D,20120601,000000,61.26,62.46,60.84,62.1,364535.83340624,0
+FTK.US,D,20120604,000000,62.46,62.94,59.04,60,385054.50007701,0
+FTK.US,D,20120605,000000,59.4,63.12,59.4,62.7,205638.66670779,0
+FTK.US,D,20120606,000000,63.6,66.3,63.48,65.4,186473.50003729,0
+FTK.US,D,20120607,000000,67.32,67.44,61.74,62.1,239682.83338127,0
+FTK.US,D,20120608,000000,61.62,62.34,59.46,62.22,284181.33339017,0
+FTK.US,D,20120611,000000,63,63.54,59.76,59.76,123021.0000246,0
+FTK.US,D,20120612,000000,60.54,61.14,58.56,60.9,157874.50003157,0
+FTK.US,D,20120613,000000,60.84,61.02,58.08,58.56,187340.3333708,0
+FTK.US,D,20120614,000000,58.44,59.22,56.4,57.18,239922.83338132,0
+FTK.US,D,20120615,000000,57.18,57.48,56.1,56.46,220886.83337751,0
+FTK.US,D,20120618,000000,54.42,56.28,53.76,55.32,210833.50004217,0
+FTK.US,D,20120619,000000,56.1,59.94,56.1,59.04,250404.83338341,0
+FTK.US,D,20120620,000000,59.34,59.7,56.52,57,112335.3333558,0
+FTK.US,D,20120621,000000,56.88,56.88,53.58,54.36,232719.33337988,0
+FTK.US,D,20120622,000000,55.2,55.5,53.22,54.3,156321.50003126,0
+FTK.US,D,20120625,000000,52.62,53.58,50.76,52.08,186783.16670402,0
+FTK.US,D,20120626,000000,52.32,53.7,51.36,52.86,126209.00002524,0
+FTK.US,D,20120627,000000,53.16,54.6,52.62,54.18,141604.50002832,0
+FTK.US,D,20120628,000000,53.4,55.38,52.68,54,94019.333352137,0
+FTK.US,D,20120629,000000,55.98,56.4,54.78,56.04,119197.33335717,0
+FTK.US,D,20120702,000000,56.4,56.7,54.9,55.98,105851.50002117,0
+FTK.US,D,20120703,000000,55.92,57.9,55.92,57.54,96862.166686039,0
+FTK.US,D,20120705,000000,57.42,58.2,55.98,57.3,95691.833352472,0
+FTK.US,D,20120706,000000,56.28,57.42,56.16,56.58,73342.333348002,0
+FTK.US,D,20120709,000000,56.4,57.3,55.5,56.58,60683.33334547,0
+FTK.US,D,20120710,000000,56.46,58.02,54.78,55.2,98397.666686346,0
+FTK.US,D,20120711,000000,55.14,56.04,54.6,55.38,70875.333347508,0
+FTK.US,D,20120712,000000,54.36,54.72,51.84,54.06,142129.16669509,0
+FTK.US,D,20120713,000000,54.6,56.16,54.42,56.04,66795.000013359,0
+FTK.US,D,20120716,000000,55.56,57.48,55.2,57.06,71316.66668093,0
+FTK.US,D,20120717,000000,57.48,58.74,55.8,58.5,114332.00002287,0
+FTK.US,D,20120718,000000,58.14,60.6,57.66,60.12,138340.66669433,0
+FTK.US,D,20120719,000000,60.66,63.9,60.42,63.18,155635.00003113,0
+FTK.US,D,20120720,000000,62.7,63.3,61.44,62.88,125344.50002507,0
+FTK.US,D,20120723,000000,60.84,61.8,58.98,60.78,74051.166681477,0
+FTK.US,D,20120724,000000,60.9,61.14,57.48,58.44,85250.833350384,0
+FTK.US,D,20120725,000000,59.1,59.64,57.72,58.62,46905.666676048,0
+FTK.US,D,20120726,000000,60.48,61.2,58.38,60.3,88657.000017731,0
+FTK.US,D,20120727,000000,60.78,63.12,59.76,62.46,87179.000017436,0
+FTK.US,D,20120730,000000,62.34,62.94,60.3,60.72,84005.333350134,0
+FTK.US,D,20120731,000000,60.06,61.2,58.44,58.62,103053.83335394,0
+FTK.US,D,20120801,000000,58.92,59.1,57.84,58.26,93427.000018685,0
+FTK.US,D,20120802,000000,57.24,57.78,55.8,56.76,86848.00001737,0
+FTK.US,D,20120803,000000,58.56,60.48,57.3,59.76,132039.16669307,0
+FTK.US,D,20120806,000000,60.06,61.38,59.88,60.96,101477.66668696,0
+FTK.US,D,20120807,000000,61.56,63,61.38,62.34,86386.666683944,0
+FTK.US,D,20120808,000000,62.04,63.54,61.5,62.4,149425.66669655,0
+FTK.US,D,20120809,000000,65.1,72.48,63.9,71.16,659714.66679861,0
+FTK.US,D,20120810,000000,71.16,73.32,69.6,70.62,180545.33336944,0
+FTK.US,D,20120813,000000,70.38,71.7,69,70.5,80771.666682821,0
+FTK.US,D,20120814,000000,71.04,72.42,69.78,70.2,93377.333352009,0
+FTK.US,D,20120815,000000,70.02,72.24,69.6,71.46,102906.83335391,0
+FTK.US,D,20120816,000000,71.52,73.5,71.28,71.88,158642.33336506,0
+FTK.US,D,20120817,000000,72.24,72.84,71.34,72.72,66725.500013345,0
+FTK.US,D,20120820,000000,72.72,75,72.24,74.1,117132.50002343,0
+FTK.US,D,20120821,000000,74.4,75.78,73.14,73.62,117469.16669016,0
+FTK.US,D,20120822,000000,73.2,73.62,72.18,72.96,63359.166679339,0
+FTK.US,D,20120823,000000,72.78,74.28,72.18,72.48,75831.3333485,0
+FTK.US,D,20120824,000000,72.12,72.84,71.34,71.58,45116.000009023,0
+FTK.US,D,20120827,000000,71.94,72.06,70.56,71.4,61124.166678891,0
+FTK.US,D,20120828,000000,71.16,72.12,70.26,71.04,57143.833344762,0
+FTK.US,D,20120829,000000,71.28,71.64,68.82,71.1,72414.333347816,0
+FTK.US,D,20120830,000000,70.2,70.44,68.7,69.24,60933.000012187,0
+FTK.US,D,20120831,000000,70.2,71.88,68.76,70.98,72464.833347826,0
+FTK.US,D,20120904,000000,71.22,71.22,68.28,69.48,107444.16668816,0
+FTK.US,D,20120905,000000,69.18,69.9,69,69.42,71111.333347556,0
+FTK.US,D,20120906,000000,70.14,72,70.08,71.1,77304.333348794,0
+FTK.US,D,20120907,000000,71.76,73.14,71.22,71.76,70221.333347378,0
+FTK.US,D,20120910,000000,71.7,73.2,71.46,71.82,74238.833348181,0
+FTK.US,D,20120911,000000,72.12,72.96,71.52,72,80804.833349494,0
+FTK.US,D,20120912,000000,72.54,73.2,71.52,72.54,58505.833345034,0
+FTK.US,D,20120913,000000,72.36,77.58,71.82,76.86,219980.000044,0
+FTK.US,D,20120914,000000,77.76,79.26,77.28,77.46,150450.16669676,0
+FTK.US,D,20120917,000000,76.92,79.2,76.38,77.94,73650.00001473,0
+FTK.US,D,20120918,000000,77.34,78,75.6,76.56,81412.166682949,0
+FTK.US,D,20120919,000000,76.56,77.76,75.96,75.96,77380.333348809,0
+FTK.US,D,20120920,000000,75.36,75.66,74.1,74.94,81074.666682882,0
+FTK.US,D,20120921,000000,75.9,77.7,75.66,76.38,158505.83336503,0
+FTK.US,D,20120924,000000,75.48,79.44,74.94,77.28,163418.00003268,0
+FTK.US,D,20120925,000000,77.94,78.18,74.94,75.66,166690.6667,0
+FTK.US,D,20120926,000000,75,75.18,70.08,71.94,260329.8333854,0
+FTK.US,D,20120927,000000,72.66,76.2,72.42,76.08,111614.00002232,0
+FTK.US,D,20120928,000000,75.24,76.38,74.88,76.02,79933.83334932,0
+FTK.US,D,20121001,000000,76.74,78.3,75.78,77.4,176836.16670203,0
+FTK.US,D,20121002,000000,78.18,79.08,77.52,78.9,101090.83335355,0
+FTK.US,D,20121003,000000,78.84,78.96,77.52,78.36,75685.33334847,0
+FTK.US,D,20121004,000000,78.9,79.2,77.1,77.7,116082.66668988,0
+FTK.US,D,20121005,000000,77.64,78.24,72,72.3,226316.3333786,0
+FTK.US,D,20121008,000000,71.88,71.88,68.04,68.16,195105.16670569,0
+FTK.US,D,20121009,000000,67.86,67.86,65.64,67.14,220951.33337752,0
+FTK.US,D,20121010,000000,66.9,67.44,66.06,67.38,174580.00003492,0
+FTK.US,D,20121011,000000,68.04,68.4,66,66.12,124101.33335815,0
+FTK.US,D,20121012,000000,66.24,69.3,66.18,67.5,125568.33335845,0
+FTK.US,D,20121015,000000,67.56,67.92,66.36,67.68,89225.833351179,0
+FTK.US,D,20121016,000000,68.34,70.5,67.86,70.32,104984.66668766,0
+FTK.US,D,20121017,000000,70.02,70.5,68.7,69.48,69706.333347275,0
+FTK.US,D,20121018,000000,69,70.02,68.88,69.6,42165.6666751,0
+FTK.US,D,20121019,000000,68.94,70.68,67.98,68.16,96214.166685909,0
+FTK.US,D,20121022,000000,68.1,69.12,67.38,68.46,56115.833344557,0
+FTK.US,D,20121023,000000,67.08,67.8,65.22,67.44,75616.66668179,0
+FTK.US,D,20121024,000000,67.98,68.04,65.22,65.7,63564.66667938,0
+FTK.US,D,20121025,000000,66.6,67.74,65.76,67.74,94210.500018842,0
+FTK.US,D,20121026,000000,67.5,69.3,65.88,66.54,73555.833348044,0
+FTK.US,D,20121031,000000,67.2,67.26,65.28,66.66,55532.83334444,0
+FTK.US,D,20121101,000000,67.02,70.86,66.36,70.26,70983.83334753,0
+FTK.US,D,20121102,000000,70.92,71.1,67.02,67.02,65559.166679779,0
+FTK.US,D,20121105,000000,67.5,68.4,67.26,67.5,58993.833345132,0
+FTK.US,D,20121106,000000,67.92,68.76,66.6,68.64,76800.00001536,0
+FTK.US,D,20121107,000000,67.32,67.32,63.6,64.44,184825.3333703,0
+FTK.US,D,20121108,000000,55.38,64.5,55.38,61.26,337365.83340081,0
+FTK.US,D,20121109,000000,61.5,63.6,60.24,61.68,142968.33336193,0
+FTK.US,D,20121112,000000,62.28,63,60.66,61.74,117715.83335688,0
+FTK.US,D,20121113,000000,60.84,62.16,60.36,60.72,91700.00001834,0
+FTK.US,D,20121114,000000,60.96,61.98,60.3,60.78,88526.000017705,0
+FTK.US,D,20121115,000000,60.54,62.58,59.7,60.06,95854.500019171,0
+FTK.US,D,20121116,000000,60,61.92,59.58,61.86,87950.00001759,0
+FTK.US,D,20121119,000000,63.24,64.74,62.76,64.74,78470.666682361,0
+FTK.US,D,20121120,000000,64.92,65.52,62.82,63.3,36992.500007398,0
+FTK.US,D,20121121,000000,64.14,64.86,62.4,64.74,41543.333341642,0
+FTK.US,D,20121123,000000,65.28,66.66,65.1,65.46,29858.833339305,0
+FTK.US,D,20121126,000000,64.98,65.82,63.9,65.82,53732.83334408,0
+FTK.US,D,20121127,000000,65.76,67.62,65.52,66.66,88844.500017769,0
+FTK.US,D,20121128,000000,66,67.26,64.86,67.26,62437.333345821,0
+FTK.US,D,20121129,000000,68.1,69,67.44,68.04,47661.666676199,0
+FTK.US,D,20121130,000000,68.34,70.14,67.68,69.3,97544.500019509,0
+FTK.US,D,20121203,000000,69.24,69.3,66.3,67.02,137476.33336083,0
+FTK.US,D,20121204,000000,66.78,68.58,66.6,68.58,185001.16670367,0
+FTK.US,D,20121205,000000,68.64,70.86,68.58,69.84,85351.166683737,0
+FTK.US,D,20121206,000000,69.36,70.98,69.24,70.32,65163.333346366,0
+FTK.US,D,20121207,000000,70.5,72.06,69.96,72.06,87563.166684179,0
+FTK.US,D,20121210,000000,71.94,72.18,70.08,70.62,55976.500011195,0
+FTK.US,D,20121211,000000,71.46,72.66,70.8,71.94,80266.333349387,0
+FTK.US,D,20121212,000000,72.66,72.66,71.46,71.82,41518.000008304,0
+FTK.US,D,20121213,000000,71.58,71.76,69.72,70.38,65900.666679847,0
+FTK.US,D,20121214,000000,70.38,71.52,69.78,70.2,52629.333343859,0
+FTK.US,D,20121217,000000,68.04,70.5,68.04,69.84,71569.166680981,0
+FTK.US,D,20121218,000000,69.84,71.94,69.78,71.88,60415.333345416,0
+FTK.US,D,20121219,000000,72,72,70.8,71.76,43210.833341975,0
+FTK.US,D,20121220,000000,71.7,72.48,71.1,72.3,59757.333345285,0
+FTK.US,D,20121221,000000,71.04,72.48,71.04,72.48,104015.5000208,0
+FTK.US,D,20121224,000000,72,72.42,70.8,71.28,21929.666671053,0
+FTK.US,D,20121226,000000,71.34,72.18,70.38,70.56,37734.666674214,0
+FTK.US,D,20121227,000000,70.38,70.92,68.76,70.32,39446.333341223,0
+FTK.US,D,20121228,000000,70.32,71.88,70.08,70.5,61935.833345721,0
+FTK.US,D,20121231,000000,71.52,73.44,69.84,73.2,116335.8333566,0
+FTK.US,D,20130102,000000,75.06,76.08,74.16,75.84,118321.16669033,0
+FTK.US,D,20130103,000000,75.9,79.2,75.24,77.7,111378.00002228,0
+FTK.US,D,20130104,000000,78,79.08,77.52,78.36,63006.833345935,0
+FTK.US,D,20130107,000000,77.52,78,77.1,77.52,48777.333343089,0
+FTK.US,D,20130108,000000,77.1,77.4,74.82,75.24,51777.166677022,0
+FTK.US,D,20130109,000000,75.66,76.62,75.18,75.54,41493.666674965,0
+FTK.US,D,20130110,000000,75.96,77.22,75.42,76.8,31239.500006248,0
+FTK.US,D,20130111,000000,76.92,80.22,76.5,78.36,101156.6666869,0
+FTK.US,D,20130114,000000,78,79.62,76.5,76.92,52372.333343808,0
+FTK.US,D,20130115,000000,76.32,77.46,75.78,76.5,41017.16667487,0
+FTK.US,D,20130116,000000,76.38,76.62,75.06,76.2,40268.500008054,0
+FTK.US,D,20130117,000000,76.86,77.22,76.14,76.38,36247.833340583,0
+FTK.US,D,20130118,000000,76.32,77.88,76.08,77.64,40423.166674751,0
+FTK.US,D,20130122,000000,77.58,79.74,77.04,79.32,61487.833345631,0
+FTK.US,D,20130123,000000,79.92,82.68,79.92,81.12,117950.00002359,0
+FTK.US,D,20130124,000000,80.34,81.9,79.62,80.64,63293.000012659,0
+FTK.US,D,20130125,000000,81.42,82.14,80.52,81.72,61894.833345712,0
+FTK.US,D,20130128,000000,81.84,81.84,79.56,79.8,72466.66668116,0
+FTK.US,D,20130129,000000,80.16,81.12,78.72,79.98,94407.166685548,0
+FTK.US,D,20130130,000000,80.16,81.3,77.58,78.24,117388.16669014,0
+FTK.US,D,20130131,000000,77.82,81.72,77.4,80.76,65835.000013167,0
+FTK.US,D,20130201,000000,81.72,84.54,80.88,84.18,154894.66669765,0
+FTK.US,D,20130204,000000,83.28,83.82,81.9,82.68,56809.500011362,0
+FTK.US,D,20130205,000000,83.22,84,82.44,82.5,55618.000011124,0
+FTK.US,D,20130206,000000,82.5,83.46,82.2,83.4,62076.000012415,0
+FTK.US,D,20130207,000000,83.22,84.36,82.62,82.8,64974.333346328,0
+FTK.US,D,20130208,000000,83.16,84,82.62,83.46,58789.000011758,0
+FTK.US,D,20130211,000000,83.22,83.46,82.74,82.8,26057.833338545,0
+FTK.US,D,20130212,000000,83.04,83.58,81.6,82.32,90258.500018052,0
+FTK.US,D,20130213,000000,82.68,84.3,82.5,83.16,101429.66668695,0
+FTK.US,D,20130214,000000,83.1,86.1,82.8,86.04,181163.50003623,0
+FTK.US,D,20130215,000000,86.4,89.16,86.16,88.62,137047.66669408,0
+FTK.US,D,20130219,000000,88.98,89.4,86.46,86.7,66488.000013298,0
+FTK.US,D,20130220,000000,86.46,87.06,81.6,82.74,162972.83336593,0
+FTK.US,D,20130221,000000,82.02,82.5,79.08,80.88,98905.166686448,0
+FTK.US,D,20130222,000000,81.18,82.38,80.88,82.32,64056.500012811,0
+FTK.US,D,20130225,000000,82.8,83.34,80.16,80.16,96877.833352709,0
+FTK.US,D,20130226,000000,80.58,81.9,80.28,81.6,85818.500017164,0
+FTK.US,D,20130227,000000,81.78,83.76,81.42,83.16,47974.666676262,0
+FTK.US,D,20130228,000000,83.28,84.84,83.1,84.24,61146.666678896,0
+FTK.US,D,20130301,000000,83.4,84,82.32,82.86,48431.83334302,0
+FTK.US,D,20130304,000000,82.2,82.98,81.3,82.02,46810.666676029,0
+FTK.US,D,20130305,000000,82.62,84.36,82.5,83.7,39555.333341244,0
+FTK.US,D,20130306,000000,83.82,84.6,83.1,83.52,50607.666676788,0
+FTK.US,D,20130307,000000,83.64,85.38,83.1,85.38,55583.000011117,0
+FTK.US,D,20130308,000000,85.86,86.4,85.5,86.28,69820.000013964,0
+FTK.US,D,20130311,000000,85.98,87.84,85.14,87.6,49902.333343314,0
+FTK.US,D,20130312,000000,87.48,89.52,87.18,87.66,114439.50002289,0
+FTK.US,D,20130313,000000,87.72,87.9,85.5,86.46,89100.00001782,0
+FTK.US,D,20130314,000000,87.18,94.32,87,93.78,510537.66676877,0
+FTK.US,D,20130315,000000,93.84,94.5,91.92,94.08,242132.00004843,0
+FTK.US,D,20130318,000000,92.64,94.92,92.4,94.56,105797.50002116,0
+FTK.US,D,20130319,000000,94.86,95.22,93.3,94.68,111467.00002229,0
+FTK.US,D,20130320,000000,95.4,96.9,94.2,96.06,117161.50002343,0
+FTK.US,D,20130321,000000,95.28,97.14,95.28,96.06,73276.000014655,0
+FTK.US,D,20130322,000000,96.3,96.96,95.4,96.3,75411.666681749,0
+FTK.US,D,20130325,000000,96.6,97.2,94.62,96.36,61019.16667887,0
+FTK.US,D,20130326,000000,96.78,97.68,96.24,97.14,58478.833345029,0
+FTK.US,D,20130327,000000,95.94,97.2,95.4,97.08,38212.166674309,0
+FTK.US,D,20130328,000000,97.44,98.52,96.42,98.1,95481.500019096,0
+FTK.US,D,20130401,000000,98.16,98.58,94.62,95.52,78577.333349049,0
+FTK.US,D,20130402,000000,96.12,96.9,93.06,93.72,71063.000014213,0
+FTK.US,D,20130403,000000,93.66,93.66,88.68,90.9,121235.50002425,0
+FTK.US,D,20130404,000000,90.54,91.68,89.7,90.9,47283.666676123,0
+FTK.US,D,20130405,000000,88.98,94.32,88.68,93.48,76598.00001532,0
+FTK.US,D,20130408,000000,94.5,97.62,94.14,96.42,104510.66668757,0
+FTK.US,D,20130409,000000,96.54,97.02,94.86,94.86,74929.000014986,0
+FTK.US,D,20130410,000000,95.22,99,95.04,98.04,101620.16668699,0
+FTK.US,D,20130411,000000,98.04,98.94,96.66,96.9,89354.500017871,0
+FTK.US,D,20130412,000000,96.12,97.38,94.98,96.42,81596.500016319,0
+FTK.US,D,20130415,000000,95.34,95.7,87.36,87.42,213836.8333761,0
+FTK.US,D,20130416,000000,88.92,93.9,88.5,91.86,141825.8333617,0
+FTK.US,D,20130417,000000,90.48,91.56,87.54,91.02,130781.00002616,0
+FTK.US,D,20130418,000000,91.26,93.3,89.52,89.88,100024.66668667,0
+FTK.US,D,20130419,000000,90.12,92.4,89.76,91.5,46898.00000938,0
+FTK.US,D,20130422,000000,91.98,92.1,88.5,91.86,45370.333342407,0
+FTK.US,D,20130423,000000,92.46,94.5,92.22,92.94,83702.00001674,0
+FTK.US,D,20130424,000000,93.18,96.24,93.18,95.46,78972.833349128,0
+FTK.US,D,20130425,000000,95.46,98.4,95.16,95.34,103832.8333541,0
+FTK.US,D,20130426,000000,95.16,95.64,93.36,93.96,65907.500013182,0
+FTK.US,D,20130429,000000,94.74,96.9,93.6,96.24,67126.000013425,0
+FTK.US,D,20130430,000000,95.88,97.44,95.04,96.24,81118.500016224,0
+FTK.US,D,20130501,000000,95.22,96.06,93.72,93.78,93923.000018785,0
+FTK.US,D,20130502,000000,94.32,94.44,92.58,94.08,94628.833352259,0
+FTK.US,D,20130503,000000,95.82,98.4,95.7,97.2,80170.166682701,0
+FTK.US,D,20130506,000000,97.14,99,97.14,98.4,73914.500014783,0
+FTK.US,D,20130507,000000,98.04,98.88,97.14,97.8,59775.166678622,0
+FTK.US,D,20130508,000000,97.2,97.32,96.3,97.2,59518.66667857,0
+FTK.US,D,20130509,000000,97.2,97.5,95.88,96.3,103358.333354,0
+FTK.US,D,20130510,000000,96.06,103.8,95.94,100.26,327465.50006549,0
+FTK.US,D,20130513,000000,100.32,100.32,98.16,99.66,128918.16669245,0
+FTK.US,D,20130514,000000,100.38,103.26,100.38,103.2,221611.00004432,0
+FTK.US,D,20130515,000000,102.6,106.2,102,104.4,108783.50002176,0
+FTK.US,D,20130516,000000,104.04,105.48,103.2,105.12,70783.83334749,0
+FTK.US,D,20130517,000000,105.78,106.2,104.64,104.88,76589.500015318,0
+FTK.US,D,20130520,000000,104.04,106.2,103.86,104.88,61121.833345558,0
+FTK.US,D,20130521,000000,105.06,105.78,102.96,104.16,37581.33334085,0
+FTK.US,D,20130522,000000,104.52,106.5,103.62,104.46,104535.66668757,0
+FTK.US,D,20130523,000000,103.14,104.04,100.86,103.86,71444.000014289,0
+FTK.US,D,20130524,000000,102.9,103.92,101.88,103.44,36975.000007395,0
+FTK.US,D,20130528,000000,105.66,106.2,104.58,105.96,67542.000013508,0
+FTK.US,D,20130529,000000,105,107.28,104.88,106.56,48103.666676287,0
+FTK.US,D,20130530,000000,106.8,107.46,105.06,107.22,50461.833343426,0
+FTK.US,D,20130531,000000,106.2,107.16,104.34,104.34,52231.83334378,0
+FTK.US,D,20130603,000000,104.52,108.18,103.38,108,128655.83335906,0
+FTK.US,D,20130604,000000,107.88,109.2,106.02,106.98,115819.3333565,0
+FTK.US,D,20130605,000000,106.38,107.52,104.58,104.94,57862.833344906,0
+FTK.US,D,20130606,000000,104.94,106.68,104.22,105.12,115406.66668975,0
+FTK.US,D,20130607,000000,105.96,108.6,105.36,107.58,71576.166680982,0
+FTK.US,D,20130610,000000,108.24,109.08,107.1,107.88,73242.666681315,0
+FTK.US,D,20130611,000000,106.5,107.4,105.42,106.08,53039.166677275,0
+FTK.US,D,20130612,000000,107.04,107.64,105.54,105.66,72129.500014426,0
+FTK.US,D,20130613,000000,105.6,106.74,103.98,105.72,103676.1666874,0
+FTK.US,D,20130614,000000,105.96,106.8,104.58,104.7,57936.333344921,0
+FTK.US,D,20130617,000000,105.72,106.8,104.94,105.6,67646.500013529,0
+FTK.US,D,20130618,000000,106.2,109.2,106.02,108,82487.833349831,0
+FTK.US,D,20130619,000000,108.06,108.72,106.14,106.62,41819.166675031,0
+FTK.US,D,20130620,000000,104.7,104.88,102,103.02,97711.833352876,0
+FTK.US,D,20130621,000000,103.5,103.98,99.6,101.16,106164.00002123,0
+FTK.US,D,20130624,000000,99.6,100.44,95.64,99.24,98387.500019677,0
+FTK.US,D,20130625,000000,100.8,101.7,99.18,100.98,94076.833352149,0
+FTK.US,D,20130626,000000,102,102.84,100.14,101.1,248734.66671641,0
+FTK.US,D,20130627,000000,101.7,104.52,100.62,103.74,175229.16670171,0
+FTK.US,D,20130628,000000,103.68,109.68,103.08,107.64,275191.83338837,0
+FTK.US,D,20130701,000000,108.48,109.92,106.8,107.1,95750.00001915,0
+FTK.US,D,20130702,000000,107.28,108.84,107.1,108.66,60944.166678856,0
+FTK.US,D,20130703,000000,108,109.2,107.76,108.72,19488.333337231,0
+FTK.US,D,20130705,000000,109.8,113.7,109.5,113.1,88889.833351111,0
+FTK.US,D,20130708,000000,114,114.72,112.44,114.12,92282.83335179,0
+FTK.US,D,20130709,000000,115.2,117.24,114.54,116.16,109224.50002184,0
+FTK.US,D,20130710,000000,116.34,117.66,114.66,115.14,86182.166683903,0
+FTK.US,D,20130711,000000,117.54,118.26,115.02,117.24,140909.33336152,0
+FTK.US,D,20130712,000000,117.06,119.7,116.64,118.26,73817.66668143,0
+FTK.US,D,20130715,000000,118.32,119.22,117.12,117.72,43840.833342101,0
+FTK.US,D,20130716,000000,118.14,118.74,113.58,115.44,88621.166684391,0
+FTK.US,D,20130717,000000,116.04,117.12,115.14,115.2,32757.500006551,0
+FTK.US,D,20130718,000000,115.32,117.66,114.42,117,36593.666673985,0
+FTK.US,D,20130719,000000,117.06,118.92,116.1,118.38,40292.500008059,0
+FTK.US,D,20130722,000000,118.32,120.96,118.32,119.1,34541.166673575,0
+FTK.US,D,20130723,000000,119.4,119.94,117.36,117.66,54023.333344138,0
+FTK.US,D,20130724,000000,118.32,118.5,115.2,115.38,54372.000010874,0
+FTK.US,D,20130725,000000,114.84,119.16,114.66,118.8,51348.833343603,0
+FTK.US,D,20130726,000000,118.26,118.74,116.22,116.64,50112.500010023,0
+FTK.US,D,20130729,000000,117.18,119.7,114.84,116.16,70500.833347433,0
+FTK.US,D,20130730,000000,117.06,117.66,116.22,117.12,70728.166680812,0
+FTK.US,D,20130731,000000,117.24,118.08,116.46,117.48,54532.000010906,0
+FTK.US,D,20130801,000000,117.9,122.64,117.78,121.74,98144.666686296,0
+FTK.US,D,20130802,000000,120.96,122.16,119.58,121.86,71448.50001429,0
+FTK.US,D,20130805,000000,121.5,122.1,120.66,121.8,58527.166678372,0
+FTK.US,D,20130806,000000,121.62,122.16,118.86,120.9,63654.833346064,0
+FTK.US,D,20130807,000000,120.24,121.5,119.1,120.42,93971.000018794,0
+FTK.US,D,20130808,000000,120,124.5,118.32,120.42,166419.66669995,0
+FTK.US,D,20130809,000000,119.82,121.44,116.52,120.24,135373.16669374,0
+FTK.US,D,20130812,000000,118.98,119.28,115.32,115.74,119222.66669051,0
+FTK.US,D,20130813,000000,115.26,117.42,114.48,116.88,83539.666683375,0
+FTK.US,D,20130814,000000,117.06,117.78,115.68,116.1,52267.16667712,0
+FTK.US,D,20130815,000000,114.84,115.2,111.96,114.36,115731.00002315,0
+FTK.US,D,20130816,000000,113.58,114.42,112.98,113.76,52380.333343809,0
+FTK.US,D,20130819,000000,113.4,113.76,111.12,111.24,52758.833343885,0
+FTK.US,D,20130820,000000,111,114.9,110.1,114.24,86436.833350621,0
+FTK.US,D,20130821,000000,114,114.24,111.84,112.92,55535.166677774,0
+FTK.US,D,20130822,000000,113.1,116.52,112.92,115.26,43201.50000864,0
+FTK.US,D,20130823,000000,122.4,124.2,120.12,120.6,310493.83339543,0
+FTK.US,D,20130826,000000,120.18,121.26,116.7,118.08,1100104.3335534,0
+FTK.US,D,20130827,000000,115.74,119.16,114.72,119.16,228040.33337894,0
+FTK.US,D,20130828,000000,118.92,120,117.54,119.4,161874.33336571,0
+FTK.US,D,20130829,000000,118.74,120.96,118.38,120,111871.00002237,0
+FTK.US,D,20130830,000000,120.12,120.72,117.78,118.74,103047.33335394,0
+FTK.US,D,20130903,000000,120.36,123.18,120.12,121.5,127322.8333588,0
+FTK.US,D,20130904,000000,121.86,123.36,121.26,122.04,80016.500016003,0
+FTK.US,D,20130905,000000,122.28,127.62,122.28,126.54,214984.500043,0
+FTK.US,D,20130906,000000,127.5,129.96,125.46,127.14,152495.66669717,0
+FTK.US,D,20130909,000000,127.2,130.5,127.2,130.26,100160.83335337,0
+FTK.US,D,20130910,000000,130.8,132.24,130.26,131.28,78756.833349085,0
+FTK.US,D,20130911,000000,131.1,132.78,130.02,131.28,69358.500013872,0
+FTK.US,D,20130912,000000,131.04,132.18,130.08,130.5,102237.00002045,0
+FTK.US,D,20130913,000000,130.44,131.34,129.72,130.44,45506.500009101,0
+FTK.US,D,20130916,000000,132.3,133.32,130.92,131.46,67876.333346909,0
+FTK.US,D,20130917,000000,131.1,131.52,129.72,130.14,73193.333347972,0
+FTK.US,D,20130918,000000,130.26,132.42,129.48,131.76,55202.333344374,0
+FTK.US,D,20130919,000000,132.36,132.66,131.16,131.7,62294.833345792,0
+FTK.US,D,20130920,000000,132.18,132.6,129.54,130.26,130509.0000261,0
+FTK.US,D,20130923,000000,130.68,134.28,129,133.32,175414.16670175,0
+FTK.US,D,20130924,000000,133.08,138.66,131.58,136.86,149183.83336317,0
+FTK.US,D,20130925,000000,136.62,139.62,136.38,137.58,105539.00002111,0
+FTK.US,D,20130926,000000,138.42,139.56,137.22,138.48,84244.166683515,0
+FTK.US,D,20130927,000000,137.4,138.6,136.26,137.1,117507.5000235,0
+FTK.US,D,20130930,000000,135.12,139.2,134.76,138,88486.000017697,0
+FTK.US,D,20131001,000000,137.88,140.88,137.58,140.76,85985.000017197,0
+FTK.US,D,20131002,000000,139.98,143.4,139.02,140.34,123609.00002472,0
+FTK.US,D,20131003,000000,140.34,141.36,137.4,138.6,144353.3333622,0
+FTK.US,D,20131004,000000,138.6,141.48,138.12,140.4,94889.000018978,0
+FTK.US,D,20131007,000000,138.72,140.34,138.36,139.26,103811.00002076,0
+FTK.US,D,20131008,000000,138.84,139.08,135.72,136.8,92355.333351804,0
+FTK.US,D,20131009,000000,137.04,137.58,131.64,132.3,157894.00003158,0
+FTK.US,D,20131010,000000,134.16,135.48,133.02,133.68,117419.66669015,0
+FTK.US,D,20131011,000000,133.02,136.8,132.96,134.94,111381.33335561,0
+FTK.US,D,20131014,000000,134.16,135.3,133.08,135.12,78845.166682436,0
+FTK.US,D,20131015,000000,135.12,135.96,133.26,134.52,59835.666678634,0
+FTK.US,D,20131016,000000,135.72,137.82,134.82,136.38,70386.000014077,0
+FTK.US,D,20131017,000000,136.14,137.46,135.72,136.8,46927.000009385,0
+FTK.US,D,20131018,000000,138,139.32,136.8,137.22,55185.000011037,0
+FTK.US,D,20131021,000000,137.7,138.18,135.36,135.54,44527.000008905,0
+FTK.US,D,20131022,000000,136.08,136.74,134.28,134.88,57507.500011501,0
+FTK.US,D,20131023,000000,133.98,134.04,130.8,131.64,73648.333348063,0
+FTK.US,D,20131024,000000,132,133.68,131.52,133.26,70866.000014173,0
+FTK.US,D,20131025,000000,133.86,135.6,132.12,133.98,46421.500009284,0
+FTK.US,D,20131028,000000,133.44,135.12,131.58,132.18,58917.500011784,0
+FTK.US,D,20131029,000000,132.42,133.98,132.42,133.86,51518.500010304,0
+FTK.US,D,20131030,000000,133.68,134.4,129.3,129.48,75866.66668184,0
+FTK.US,D,20131031,000000,129.3,131.28,127.5,128.28,140733.33336148,0
+FTK.US,D,20131101,000000,128.76,128.82,124.56,125.88,151748.33336368,0
+FTK.US,D,20131104,000000,126.48,130.74,125.94,129.54,189744.33337128,0
+FTK.US,D,20131105,000000,128.94,133.32,128.58,131.64,106205.50002124,0
+FTK.US,D,20131106,000000,132.78,134.22,129.24,130.14,111461.16668896,0
+FTK.US,D,20131107,000000,130.32,130.32,125.16,125.58,273586.00005472,0
+FTK.US,D,20131108,000000,125.34,128.82,125.1,127.86,72676.000014535,0
+FTK.US,D,20131111,000000,128.28,128.28,125.22,125.64,77420.833348817,0
+FTK.US,D,20131112,000000,124.02,125.16,121.68,122.88,128832.00002577,0
+FTK.US,D,20131113,000000,121.92,124.2,121.56,124.2,70427.000014085,0
+FTK.US,D,20131114,000000,124.2,125.46,123.54,124.14,53869.16667744,0
+FTK.US,D,20131115,000000,123.96,125.4,123.42,124.5,86689.000017338,0
+FTK.US,D,20131118,000000,125.34,125.4,118.98,120.3,98929.333353119,0
+FTK.US,D,20131119,000000,120.3,121.32,118.98,120.48,111120.00002222,0
+FTK.US,D,20131120,000000,120.6,121.32,118.98,119.34,89397.50001788,0
+FTK.US,D,20131121,000000,119.88,124.26,119.46,124.02,117207.33335677,0
+FTK.US,D,20131122,000000,124.38,127.38,122.88,127.08,127200.00002544,0
+FTK.US,D,20131125,000000,127.14,127.38,123.24,124.38,82629.166683192,0
+FTK.US,D,20131126,000000,123.96,126.3,123.42,126.12,80656.500016131,0
+FTK.US,D,20131127,000000,125.76,126.3,124.8,126.18,91465.833351626,0
+FTK.US,D,20131129,000000,126.18,126.9,124.02,125.64,32395.500006479,0
+FTK.US,D,20131202,000000,125.28,126.24,122.88,123.42,96014.166685869,0
+FTK.US,D,20131203,000000,123.18,125.22,122.28,122.88,60493.666678765,0
+FTK.US,D,20131204,000000,122.46,123,118.32,120.72,121663.50002433,0
+FTK.US,D,20131205,000000,120.3,122.28,119.82,119.94,78864.833349106,0
+FTK.US,D,20131206,000000,121.26,121.62,119.04,119.88,105646.6666878,0
+FTK.US,D,20131209,000000,119.88,120.18,116.82,118.38,125665.00002513,0
+FTK.US,D,20131210,000000,118.08,119.34,117.78,118.02,65785.833346491,0
+FTK.US,D,20131211,000000,117.84,118.02,114.42,116.1,129557.50002591,0
+FTK.US,D,20131212,000000,116.04,116.76,114.24,115.86,61754.833345684,0
+FTK.US,D,20131213,000000,117.24,117.72,113.52,114.06,85440.166683755,0
+FTK.US,D,20131216,000000,114,115.5,114,114.3,147199.16669611,0
+FTK.US,D,20131217,000000,114.36,118.5,113.94,118.14,116665.66669,0
+FTK.US,D,20131218,000000,118.32,118.74,115.56,117.84,70003.166680667,0
+FTK.US,D,20131219,000000,117,118.08,115.68,116.76,53022.833343938,0
+FTK.US,D,20131220,000000,117.06,119.22,116.04,119.16,106763.00002135,0
+FTK.US,D,20131223,000000,119.52,119.52,118.44,118.8,96817.833352697,0
+FTK.US,D,20131224,000000,118.92,119.76,118.5,119.52,22913.333337916,0
+FTK.US,D,20131226,000000,119.7,120.12,118.26,118.8,40840.833341502,0
+FTK.US,D,20131227,000000,119.1,119.28,118.26,119.22,37428.166674152,0
+FTK.US,D,20131230,000000,119.58,120.72,119.04,119.88,48395.166676346,0
+FTK.US,D,20131231,000000,119.88,121.56,119.58,120.42,86490.666683965,0
+FTK.US,D,20140102,000000,119.94,121.14,119.1,120.42,128309.833359,0
+FTK.US,D,20140103,000000,120.84,121.32,118.62,119.4,71198.666680906,0
+FTK.US,D,20140106,000000,119.64,119.64,112.32,113.4,185952.50003719,0
+FTK.US,D,20140107,000000,113.94,116.82,113.94,116.46,134874.00002697,0
+FTK.US,D,20140108,000000,116.46,116.52,112.92,114.48,172068.83336775,0
+FTK.US,D,20140109,000000,114.78,115.32,112.26,114,95178.000019036,0
+FTK.US,D,20140110,000000,114.24,114.24,111.06,112.02,101623.33335366,0
+FTK.US,D,20140113,000000,113.88,114.36,111.42,112.68,126983.66669206,0
+FTK.US,D,20140114,000000,113.28,114.6,111.96,114.42,76164.000015233,0
+FTK.US,D,20140115,000000,115.02,116.22,113.64,115.62,67803.333346894,0
+FTK.US,D,20140116,000000,115.86,117.84,115.26,115.74,33093.166673285,0
+FTK.US,D,20140117,000000,116.04,117.3,115.26,116.1,48918.16667645,0
+FTK.US,D,20140121,000000,117.24,118.74,116.34,118.56,94010.166685469,0
+FTK.US,D,20140122,000000,118.92,120.54,118.38,119.88,85224.000017045,0
+FTK.US,D,20140123,000000,119.52,119.58,116.82,118.26,87642.833350862,0
+FTK.US,D,20140124,000000,117.3,117.6,114.18,116.22,135188.1666937,0
+FTK.US,D,20140127,000000,116.1,117.24,114.3,116.64,125076.00002502,0
+FTK.US,D,20140128,000000,116.46,118.74,116.22,118.62,94723.166685611,0
+FTK.US,D,20140129,000000,117.42,119.52,117,118.2,115482.33335643,0
+FTK.US,D,20140130,000000,120,125.7,120,125.04,223932.50004479,0
+FTK.US,D,20140131,000000,123.06,129.96,122.64,129.06,176655.83336866,0
+FTK.US,D,20140203,000000,128.82,129.6,124.26,125.4,195325.50003907,0
+FTK.US,D,20140204,000000,126.6,127.02,124.5,125.64,100643.6666868,0
+FTK.US,D,20140205,000000,127.32,133.5,125.22,132.84,197765.50003955,0
+FTK.US,D,20140206,000000,133.74,137.4,133.74,136.8,118295.50002366,0
+FTK.US,D,20140207,000000,136.92,140.94,136.92,140.28,167217.50003344,0
+FTK.US,D,20140210,000000,141.54,143.46,139.08,143.34,253926.16671745,0
+FTK.US,D,20140211,000000,140.7,149.64,140.28,148.74,317514.83339684,0
+FTK.US,D,20140212,000000,146.52,148.14,142.5,143.82,230086.16671268,0
+FTK.US,D,20140213,000000,143.16,146.4,141.36,146.04,248943.66671646,0
+FTK.US,D,20140214,000000,146.16,146.16,143.4,144.6,122015.16669107,0
+FTK.US,D,20140218,000000,144.6,148.5,143.82,148.2,93373.500018675,0
+FTK.US,D,20140219,000000,148.2,149.46,144.54,144.84,136817.3333607,0
+FTK.US,D,20140220,000000,145.02,148.02,144.72,146.22,98097.833352953,0
+FTK.US,D,20140221,000000,146.94,147.66,144.96,145.62,143168.33336197,0
+FTK.US,D,20140224,000000,145.92,153.84,145.92,151.32,206268.50004125,0
+FTK.US,D,20140225,000000,151.38,151.5,149.22,149.82,144907.16669565,0
+FTK.US,D,20140226,000000,150.12,152.94,149.94,150.78,65746.833346483,0
+FTK.US,D,20140227,000000,150.6,152.04,148.14,151.56,60276.333345389,0
+FTK.US,D,20140228,000000,151.92,154.44,151.68,152.7,60340.500012068,0
+FTK.US,D,20140303,000000,150.9,155.82,149.76,153.72,106441.16668795,0
+FTK.US,D,20140304,000000,155.7,161.28,155.58,160.38,200684.50004014,0
+FTK.US,D,20140305,000000,160.86,162.3,159.18,160.32,104782.00002096,0
+FTK.US,D,20140306,000000,160.5,164.82,160.26,163.26,164118.00003282,0
+FTK.US,D,20140307,000000,164.52,165.12,161.64,162.3,117722.66669021,0
+FTK.US,D,20140310,000000,162.48,162.84,160.2,161.04,85583.33335045,0
+FTK.US,D,20140311,000000,160.62,162.3,156.54,157.38,109425.33335522,0
+FTK.US,D,20140312,000000,156.48,160.2,156.3,160.2,127326.3333588,0
+FTK.US,D,20140313,000000,160.92,161.88,156.54,158.22,67960.666680259,0
+FTK.US,D,20140314,000000,157.44,160.56,156.78,159.84,59530.166678573,0
+FTK.US,D,20140317,000000,161.04,163.02,159.96,162.18,65133.000013027,0
+FTK.US,D,20140318,000000,162.18,164.76,161.4,164.22,81498.5000163,0
+FTK.US,D,20140319,000000,164.4,164.82,161.82,162.78,74907.833348315,0
+FTK.US,D,20140320,000000,162.42,175.14,162.18,169.14,249752.66671662,0
+FTK.US,D,20140321,000000,169.5,170.22,163.68,163.8,153076.66669728,0
+FTK.US,D,20140324,000000,164.4,166.26,157.56,160.56,147010.5000294,0
+FTK.US,D,20140325,000000,161.94,164.28,160.5,161.58,71498.0000143,0
+FTK.US,D,20140326,000000,163.62,164.04,157.92,157.98,78050.00001561,0
+FTK.US,D,20140327,000000,158.22,159.18,154.56,157.56,92700.166685207,0
+FTK.US,D,20140328,000000,158.1,161.76,158.1,159.9,84456.166683558,0
+FTK.US,D,20140331,000000,161.4,168,160.92,167.1,173295.16670133,0
+FTK.US,D,20140401,000000,167.7,168.12,166.2,168.06,82416.833349817,0
+FTK.US,D,20140402,000000,167.82,168.9,166.62,168.66,47674.166676202,0
+FTK.US,D,20140403,000000,169.02,169.26,163.02,163.98,77268.000015454,0
+FTK.US,D,20140404,000000,165,166.5,161.7,165.24,99201.166686507,0
+FTK.US,D,20140407,000000,166.5,167.88,158.64,161.88,117442.33335682,0
+FTK.US,D,20140408,000000,161.94,171.9,161.94,171.66,162358.00003247,0
+FTK.US,D,20140409,000000,172.02,175.68,169.98,175.38,164028.50003281,0
+FTK.US,D,20140410,000000,175.14,176.22,167.88,168.96,104102.83335415,0
+FTK.US,D,20140411,000000,167.22,173.04,166.8,171.48,99259.166686518,0
+FTK.US,D,20140414,000000,172.86,177.72,169.98,172.2,98027.500019605,0
+FTK.US,D,20140415,000000,173.22,175.68,168.96,175.2,105891.83335451,0
+FTK.US,D,20140416,000000,176.64,178.74,175.08,177,110474.83335543,0
+FTK.US,D,20140417,000000,177,178.5,174.48,175.68,125653.00002513,0
+FTK.US,D,20140421,000000,175.08,178.56,174.96,176.76,98482.500019696,0
+FTK.US,D,20140422,000000,177.06,184.38,175.62,181.02,116893.16669005,0
+FTK.US,D,20140423,000000,181.44,184.38,180,181.92,58429.666678353,0
+FTK.US,D,20140424,000000,183.06,184.68,179.28,180.12,115922.33335652,0
+FTK.US,D,20140425,000000,179.76,180.3,173.28,175.32,146996.0000294,0
+FTK.US,D,20140428,000000,176.04,176.88,169.56,173.1,156987.83336473,0
+FTK.US,D,20140429,000000,174,174.78,159.24,163.98,331656.666733,0
+FTK.US,D,20140430,000000,161.4,168.36,160.32,168.06,146666.50002933,0
+FTK.US,D,20140501,000000,167.7,170.46,164.28,166.14,143693.83336207,0
+FTK.US,D,20140502,000000,166.74,170.28,166.62,169.5,98429.000019686,0
+FTK.US,D,20140505,000000,168.36,171.24,166.92,171.06,75505.333348434,0
+FTK.US,D,20140506,000000,170.58,172.08,168.9,170.34,89997.333351333,0
+FTK.US,D,20140507,000000,170.4,174.6,168.06,173.64,120832.00002417,0
+FTK.US,D,20140508,000000,173.46,179.16,171.6,173.28,205963.00004119,0
+FTK.US,D,20140509,000000,172.8,175.2,171.42,173.46,126350.16669194,0
+FTK.US,D,20140512,000000,174.18,177.9,174.18,177,86066.333350547,0
+FTK.US,D,20140513,000000,177,178.86,175.38,176.7,109134.66668849,0
+FTK.US,D,20140514,000000,176.04,176.1,170.58,170.82,79465.16668256,0
+FTK.US,D,20140515,000000,170.52,170.52,161.4,162.96,194315.16670553,0
+FTK.US,D,20140516,000000,163.08,164.64,160.5,164.4,99188.166686504,0
+FTK.US,D,20140519,000000,162.96,165.6,162,164.1,90771.000018154,0
+FTK.US,D,20140520,000000,163.38,164.1,160.5,162,101063.50002021,0
+FTK.US,D,20140521,000000,162.12,164.34,161.82,163.44,87854.833350904,0
+FTK.US,D,20140522,000000,164.28,166.14,162.72,165.48,55802.50001116,0
+FTK.US,D,20140523,000000,166.14,166.38,163.74,165.54,54185.666677504,0
+FTK.US,D,20140527,000000,166.02,170.22,165.06,169.62,111938.00002239,0
+FTK.US,D,20140528,000000,169.86,174.66,169.56,173.04,130623.66669279,0
+FTK.US,D,20140529,000000,173.16,174.42,168.06,173.1,82113.500016423,0
+FTK.US,D,20140530,000000,173.22,174.9,169.32,170.28,70537.833347441,0
+FTK.US,D,20140602,000000,171.06,172.8,168.12,172.26,51936.666677054,0
+FTK.US,D,20140603,000000,171.42,173.34,170.04,172.32,60244.833345382,0
+FTK.US,D,20140604,000000,172.32,176.16,170.1,175.38,62940.166679255,0
+FTK.US,D,20140605,000000,176.4,178.14,175.38,177.66,62865.500012573,0
+FTK.US,D,20140606,000000,178.26,183,178.2,182.82,82460.833349825,0
+FTK.US,D,20140609,000000,183.36,185.94,182.16,183.48,103257.66668732,0
+FTK.US,D,20140610,000000,182.4,183.06,178.62,179.52,53800.00001076,0
+FTK.US,D,20140611,000000,178.26,182.76,176.4,179.94,151217.16669691,0
+FTK.US,D,20140612,000000,180,180.72,178.14,178.74,63205.333345974,0
+FTK.US,D,20140613,000000,179.4,181.92,178.26,181.92,49959.333343325,0
+FTK.US,D,20140616,000000,182.1,187.74,182.1,187.68,99778.333353289,0
+FTK.US,D,20140617,000000,186.42,190.5,182.82,183.78,123272.00002465,0
+FTK.US,D,20140618,000000,185.1,192.6,183.66,192,165071.66669968,0
+FTK.US,D,20140619,000000,192.66,196.62,190.86,195.96,87257.500017452,0
+FTK.US,D,20140620,000000,196.2,197.4,193.38,193.8,145629.00002913,0
+FTK.US,D,20140623,000000,194.88,196.68,193.32,194.16,83583.33335005,0
+FTK.US,D,20140624,000000,194.22,197.52,189.06,189.24,91880.166685043,0
+FTK.US,D,20140625,000000,188.34,192.48,187.92,191.34,72266.333347787,0
+FTK.US,D,20140626,000000,191.7,192.06,188.76,189.96,53635.166677394,0
+FTK.US,D,20140627,000000,188.88,190.8,188.28,189.48,117434.66669015,0
+FTK.US,D,20140630,000000,189.48,193.26,188.82,192.96,75140.666681695,0
+FTK.US,D,20140701,000000,194.16,195.72,192.48,192.66,66558.333346645,0
+FTK.US,D,20140702,000000,192.18,194.76,190.62,191.34,47766.66667622,0
+FTK.US,D,20140703,000000,192.72,192.72,189.84,191.7,31089.500006218,0
+FTK.US,D,20140707,000000,190.68,192.06,184.26,185.1,69025.833347138,0
+FTK.US,D,20140708,000000,184.98,185.1,176.34,179.64,166737.50003335,0
+FTK.US,D,20140709,000000,180.78,189.24,180.48,187.74,107987.16668826,0
+FTK.US,D,20140710,000000,183.54,191.16,180.36,187.68,117754.66669022,0
+FTK.US,D,20140711,000000,187.38,188.28,182.4,184.62,51029.166676872,0
+FTK.US,D,20140714,000000,186.18,187.86,184.92,185.1,39270.000007854,0
+FTK.US,D,20140715,000000,183.84,187.44,180.6,183.3,57382.500011476,0
+FTK.US,D,20140716,000000,184.8,189.48,181.68,185.52,41321.833341598,0
+FTK.US,D,20140717,000000,184.86,189.6,183.12,183.78,62478.833345829,0
+FTK.US,D,20140718,000000,184.02,187.92,184.02,186.84,62316.333345797,0
+FTK.US,D,20140721,000000,185.88,192.54,185.16,190.8,121126.66669089,0
+FTK.US,D,20140722,000000,191.88,194.28,190.86,193.32,55775.000011155,0
+FTK.US,D,20140723,000000,193.26,193.44,190.38,192.78,59663.333345266,0
+FTK.US,D,20140724,000000,192.9,193.26,189.9,191.64,48110.166676289,0
+FTK.US,D,20140725,000000,190.44,190.92,187.02,188.4,61034.500012207,0
+FTK.US,D,20140728,000000,188.7,188.7,183.72,184.44,49835.3333433,0
+FTK.US,D,20140729,000000,184.8,186,182.82,184.08,48057.666676278,0
+FTK.US,D,20140730,000000,184.92,186.36,181.02,182.1,43194.666675306,0
+FTK.US,D,20140731,000000,180,180,171.6,173.1,109838.16668863,0
+FTK.US,D,20140801,000000,172.62,174.54,170.52,173.76,66570.166679981,0
+FTK.US,D,20140804,000000,174.12,175.14,170.04,173.34,86355.333350604,0
+FTK.US,D,20140805,000000,172.26,174.36,168.06,168.9,100699.16668681,0
+FTK.US,D,20140806,000000,168.12,170.88,166.14,167.58,146023.5000292,0
+FTK.US,D,20140807,000000,162.96,171.84,159.48,164.4,185671.1667038,0
+FTK.US,D,20140808,000000,164.58,167.76,164.34,166.14,133080.00002662,0
+FTK.US,D,20140811,000000,166.44,168.6,165.12,166.62,77891.000015578,0
+FTK.US,D,20140812,000000,165.72,166.44,159.48,162.48,144643.33336226,0
+FTK.US,D,20140813,000000,163.02,166.32,162.6,165.6,51001.333343534,0
+FTK.US,D,20140814,000000,165.96,166.44,163.62,164.7,57717.000011543,0
+FTK.US,D,20140815,000000,165.9,167.64,163.74,166.86,61447.333345623,0
+FTK.US,D,20140818,000000,167.94,168.78,163.02,168.18,86330.833350599,0
+FTK.US,D,20140819,000000,168.84,171,167.7,168,38936.166674454,0
+FTK.US,D,20140820,000000,167.58,167.58,163.8,166.08,63430.500012686,0
+FTK.US,D,20140821,000000,166.26,166.8,162.72,164.58,44300.833342193,0
+FTK.US,D,20140822,000000,164.1,166.74,161.82,166.32,81459.000016292,0
+FTK.US,D,20140825,000000,166.5,168,165.24,165.54,30089.333339351,0
+FTK.US,D,20140826,000000,165.78,166.86,164.94,165.66,74291.500014858,0
+FTK.US,D,20140827,000000,165.96,169.44,163.5,168.6,56339.333344601,0
+FTK.US,D,20140828,000000,167.22,167.22,163.38,166.5,46695.833342673,0
+FTK.US,D,20140829,000000,166.56,168.48,164.22,166.8,51170.000010234,0
+FTK.US,D,20140902,000000,166.68,167.46,163.5,164.1,61904.333345714,0
+FTK.US,D,20140903,000000,164.82,165,162.9,163.2,44883.33334231,0
+FTK.US,D,20140904,000000,163.2,164.22,156.9,158.28,79997.166682666,0
+FTK.US,D,20140905,000000,158.1,159.78,156.3,159.24,98681.33335307,0
+FTK.US,D,20140908,000000,158.7,159.06,152.82,154.98,168363.50003367,0
+FTK.US,D,20140909,000000,154.5,157.2,152.22,155.82,171514.16670097,0
+FTK.US,D,20140910,000000,155.34,155.88,149.58,155.7,166035.16669987,0
+FTK.US,D,20140911,000000,154.2,159.06,153.36,158.82,99060.833353145,0
+FTK.US,D,20140912,000000,158.52,158.52,153.96,154.2,63917.16667945,0
+FTK.US,D,20140915,000000,154.2,155.28,152.28,153.9,50685.33334347,0
+FTK.US,D,20140916,000000,153.36,157.98,152.88,157.68,86239.666683915,0
+FTK.US,D,20140917,000000,158.22,160.5,157.62,159.24,112537.00002251,0
+FTK.US,D,20140918,000000,159.9,161.16,159,160.92,75838.166681834,0
+FTK.US,D,20140919,000000,161.16,162.06,158.52,159,170986.66670086,0
+FTK.US,D,20140922,000000,158.04,158.7,155.64,158.1,109713.83335528,0
+FTK.US,D,20140923,000000,157.68,159.72,157.44,158.94,106865.33335471,0
+FTK.US,D,20140924,000000,159.72,165.06,159.3,164.1,146367.00002927,0
+FTK.US,D,20140925,000000,163.2,163.62,160.2,161.04,90214.500018043,0
+FTK.US,D,20140926,000000,161.16,165.6,159.36,161.34,96460.500019292,0
+FTK.US,D,20140929,000000,159.48,161.7,158.4,160.8,42011.166675069,0
+FTK.US,D,20140930,000000,160.92,161.76,156.42,156.42,129860.16669264,0
+FTK.US,D,20141001,000000,156.6,156.6,149.88,151.38,114523.83335624,0
+FTK.US,D,20141002,000000,150.78,150.78,142.38,147.6,240180.6667147,0
+FTK.US,D,20141003,000000,149.22,149.22,142.98,143.22,117886.33335691,0
+FTK.US,D,20141006,000000,145.74,147,138.96,141.06,156317.16669793,0
+FTK.US,D,20141007,000000,139.98,142.8,138.66,139.62,139154.83336116,0
+FTK.US,D,20141008,000000,139.14,139.14,133.44,138.54,197033.66670607,0
+FTK.US,D,20141009,000000,138.06,138.3,131.4,132.3,136431.66669395,0
+FTK.US,D,20141010,000000,131.4,131.94,124.62,125.4,176198.83336857,0
+FTK.US,D,20141013,000000,125.1,127.8,119.16,119.4,255808.66671783,0
+FTK.US,D,20141014,000000,120.72,123.54,116.64,117.36,204452.50004089,0
+FTK.US,D,20141015,000000,114.96,123.12,111.72,122.94,288278.66672432,0
+FTK.US,D,20141016,000000,122.46,127.98,118.86,124.2,193228.16670531,0
+FTK.US,D,20141017,000000,126.48,132,125.94,126.36,190813.3333715,0
+FTK.US,D,20141020,000000,126.3,131.88,126.12,131.82,144946.50002899,0
+FTK.US,D,20141021,000000,133.44,134.58,129.3,132.36,119478.83335723,0
+FTK.US,D,20141022,000000,132.42,134.76,128.58,129.42,174346.50003487,0
+FTK.US,D,20141023,000000,137.7,149.1,134.76,142.08,543556.33344204,0
+FTK.US,D,20141024,000000,150.96,151.2,138.06,138.66,348984.5000698,0
+FTK.US,D,20141027,000000,138,138.66,125.28,126.6,313411.66672935,0
+FTK.US,D,20141028,000000,127.8,130.44,125.58,129.9,126821.00002536,0
+FTK.US,D,20141029,000000,130.32,132.54,129.12,131.76,154437.50003089,0
+FTK.US,D,20141030,000000,130.56,132.54,128.52,130.26,86259.833350585,0
+FTK.US,D,20141031,000000,132.24,133.38,127.02,132.96,100353.3333534,0
+FTK.US,D,20141103,000000,132.96,137.16,131.7,133.8,122005.83335773,0
+FTK.US,D,20141104,000000,131.88,133.08,126.36,126.96,252829.16671723,0
+FTK.US,D,20141105,000000,128.1,130.68,126.6,130.5,125325.8333584,0
+FTK.US,D,20141106,000000,129.6,132.54,127.92,132.24,124698.33335827,0
+FTK.US,D,20141107,000000,132,137.1,132,134.7,110969.50002219,0
+FTK.US,D,20141110,000000,135.3,136.62,131.16,131.94,97286.666686124,0
+FTK.US,D,20141111,000000,131.94,134.22,130.02,133.68,87829.166684232,0
+FTK.US,D,20141112,000000,132.72,136.56,130.2,131.52,143954.83336212,0
+FTK.US,D,20141113,000000,130.92,131.28,121.32,123.9,207056.83337474,0
+FTK.US,D,20141114,000000,125.4,132.84,124.98,132.18,197774.16670622,0
+FTK.US,D,20141117,000000,131.52,132.18,128.76,130.26,99342.666686535,0
+FTK.US,D,20141118,000000,130.38,134.58,129.18,133.62,124565.16669158,0
+FTK.US,D,20141119,000000,133.08,133.38,126.06,129.66,111771.50002235,0
+FTK.US,D,20141120,000000,129.96,136.26,129.06,135.3,87950.166684257,0
+FTK.US,D,20141121,000000,138,139.86,135.24,136.02,108253.00002165,0
+FTK.US,D,20141124,000000,135.96,136.62,129.9,131.7,107771.66668822,0
+FTK.US,D,20141125,000000,131.7,133.44,129,130.26,91241.000018248,0
+FTK.US,D,20141126,000000,129.84,130.44,127.26,128.76,87829.833350899,0
+FTK.US,D,20141128,000000,121.98,121.98,114.24,116.88,269003.5000538,0
+FTK.US,D,20141201,000000,115.02,116.52,107.58,109.68,557760.16677822,0
+FTK.US,D,20141202,000000,109.02,111.48,106.5,107.16,410841.50008217,0
+FTK.US,D,20141203,000000,108.12,114.42,107.52,110.76,323746.33339808,0
+FTK.US,D,20141204,000000,109.5,112.86,108.66,110.1,111647.00002233,0
+FTK.US,D,20141205,000000,109.56,113.34,109.2,110.4,183414.16670335,0
+FTK.US,D,20141208,000000,109.38,109.38,99.9,101.4,284450.33339022,0
+FTK.US,D,20141209,000000,100.5,104.52,99.84,104.28,191484.16670496,0
+FTK.US,D,20141210,000000,102.48,104.82,100.5,100.74,263948.16671946,0
+FTK.US,D,20141211,000000,101.76,102.96,98.22,98.52,226058.50004521,0
+FTK.US,D,20141212,000000,96.78,98.64,94.92,96.9,146856.50002937,0
+FTK.US,D,20141215,000000,97.26,98.52,95.22,96.66,141190.6666949,0
+FTK.US,D,20141216,000000,95.58,103.92,94.56,100.38,227318.66671213,0
+FTK.US,D,20141217,000000,101.28,109.14,100.2,105.54,402225.00008044,0
+FTK.US,D,20141218,000000,111,113.58,105.6,111.24,284947.16672366,0
+FTK.US,D,20141219,000000,111.42,115.14,110.46,114.96,293143.00005863,0
+FTK.US,D,20141222,000000,113.88,113.88,110.28,111.18,115453.16668976,0
+FTK.US,D,20141223,000000,111.3,113.4,110.16,112.44,174430.16670155,0
+FTK.US,D,20141224,000000,112.08,113.52,110.22,112.08,65778.833346489,0
+FTK.US,D,20141226,000000,112.56,114.12,110.82,112.62,69580.166680583,0
+FTK.US,D,20141229,000000,112.98,115.92,111.96,113.94,93260.500018652,0
+FTK.US,D,20141230,000000,113.34,114,110.82,112.32,77388.666682144,0
+FTK.US,D,20141231,000000,111.66,114.24,108.9,112.38,144446.00002889,0
+FTK.US,D,20150102,000000,112.38,114,108.96,112.56,162113.00003242,0
+FTK.US,D,20150105,000000,111.3,111.54,105,106.98,164755.33336628,0
+FTK.US,D,20150106,000000,108,110.7,103.2,105.78,169358.00003387,0
+FTK.US,D,20150107,000000,107.46,109.92,105,107.58,122544.66669118,0
+FTK.US,D,20150108,000000,108.6,110.04,104.34,104.82,184210.50003684,0
+FTK.US,D,20150109,000000,104.88,106.38,101.1,104.34,113721.83335608,0
+FTK.US,D,20150112,000000,103.74,104.22,96.24,96.96,120979.83335753,0
+FTK.US,D,20150113,000000,97.5,98.4,94.74,96.78,126250.83335858,0
+FTK.US,D,20150114,000000,94.38,97.56,92.94,97.02,87178.166684102,0
+FTK.US,D,20150115,000000,97.62,98.16,91.56,91.8,78445.333349022,0
+FTK.US,D,20150116,000000,91.74,98.04,90.9,97.86,122120.83335776,0
+FTK.US,D,20150120,000000,97.68,97.68,93.18,95.94,106454.66668796,0
+FTK.US,D,20150121,000000,96.3,98.4,95.88,97.02,91545.000018309,0
+FTK.US,D,20150122,000000,98.22,100.86,98.16,100.8,92799.666685227,0
+FTK.US,D,20150123,000000,99.6,102.24,97.38,97.56,130120.16669269,0
+FTK.US,D,20150126,000000,97.68,101.1,96.18,99.96,95028.000019006,0
+FTK.US,D,20150127,000000,99.6,103.14,98.04,101.34,180663.6667028,0
+FTK.US,D,20150128,000000,99.06,100.14,86.46,93.12,541109.16677489,0
+FTK.US,D,20150129,000000,93.18,97.44,89.46,96.6,222407.83337781,0
+FTK.US,D,20150130,000000,95.22,99.3,94.44,97.02,225696.16671181,0
+FTK.US,D,20150202,000000,98.28,99.24,93.24,98.22,178742.83336908,0
+FTK.US,D,20150203,000000,99.96,106.44,99.96,103.08,271452.16672096,0
+FTK.US,D,20150204,000000,102.3,104.58,97.08,97.68,214067.83337615,0
+FTK.US,D,20150205,000000,98.88,103.32,96.6,103.32,207188.83337477,0
+FTK.US,D,20150206,000000,104.16,111.6,102.18,111.18,311153.6667289,0
+FTK.US,D,20150209,000000,111.24,112.08,104.4,105.84,165337.16669973,0
+FTK.US,D,20150210,000000,106.02,106.02,98.1,100.86,145183.33336237,0
+FTK.US,D,20150211,000000,98.64,100.32,96.66,98.58,107839.8333549,0
+FTK.US,D,20150212,000000,100.26,101.46,97.8,100.26,106210.66668791,0
+FTK.US,D,20150213,000000,101.7,105.48,100.68,104.94,143084.66669528,0
+FTK.US,D,20150217,000000,104.82,105,101.46,103.92,105638.00002113,0
+FTK.US,D,20150218,000000,102.78,106.5,102.24,102.6,92764.833351886,0
+FTK.US,D,20150219,000000,99.9,105.96,99.6,103.92,92594.833351852,0
+FTK.US,D,20150220,000000,103.92,105.72,102.66,103.26,97807.333352895,0
+FTK.US,D,20150223,000000,102.24,104.64,100.92,104.22,132908.50002658,0
+FTK.US,D,20150224,000000,105.3,109.08,105.24,106.8,216499.66670997,0
+FTK.US,D,20150225,000000,107.22,108.6,103.8,105.9,123111.66669129,0
+FTK.US,D,20150226,000000,105.48,106.5,102.24,102.9,120741.33335748,0
+FTK.US,D,20150227,000000,102.78,104.4,101.88,102.48,134680.6666936,0
+FTK.US,D,20150302,000000,102.18,102.18,97.44,100.38,170616.66670079,0
+FTK.US,D,20150303,000000,100.38,102,98.82,100.2,83866.66668344,0
+FTK.US,D,20150304,000000,98.4,100.5,95.7,98.04,154533.33336424,0
+FTK.US,D,20150305,000000,97.92,98.1,94.26,96.84,195150.00003903,0
+FTK.US,D,20150306,000000,96,98.76,93.66,94.74,101466.66668696,0
+FTK.US,D,20150309,000000,94.98,95.4,91.86,92.34,82833.3333499,0
+FTK.US,D,20150310,000000,91.02,92.82,86.94,87.3,137966.66669426,0
+FTK.US,D,20150311,000000,87.36,91.02,86.94,90.6,100416.66668675,0
+FTK.US,D,20150312,000000,91.5,93.6,90,90.9,92033.33335174,0
+FTK.US,D,20150313,000000,89.16,90.18,87.24,88.98,91333.3333516,0
+FTK.US,D,20150316,000000,88.08,88.5,83.76,86.1,138983.33336113,0
+FTK.US,D,20150317,000000,85.5,87.72,84.72,87.6,92683.33335187,0
+FTK.US,D,20150318,000000,86.82,90.66,85.2,89.94,76500.0000153,0
+FTK.US,D,20150319,000000,88.62,90.36,88.26,88.62,73000.0000146,0
+FTK.US,D,20150320,000000,89.64,90.48,87.66,89.16,112500.0000225,0
+FTK.US,D,20150323,000000,89.16,90.42,88.2,89.22,85850.00001717,0
+FTK.US,D,20150324,000000,89.1,90.3,87.48,89.16,99683.33335327,0
+FTK.US,D,20150325,000000,89.88,90.24,86.34,86.58,80316.66668273,0
+FTK.US,D,20150326,000000,87.06,91.74,86.64,89.76,81850.00001637,0
+FTK.US,D,20150327,000000,89.28,90,87,87.6,53983.33334413,0
+FTK.US,D,20150330,000000,88.38,89.82,87.24,89.76,69483.33334723,0
+FTK.US,D,20150331,000000,88.62,89.34,86.34,88.44,113741.33335608,0
+FTK.US,D,20150401,000000,88.8,91.86,88.02,90.3,103816.66668743,0
+FTK.US,D,20150402,000000,89.94,94.32,89.52,94.2,134200.00002684,0
+FTK.US,D,20150406,000000,94.32,100.38,93.96,100.08,181166.6667029,0
+FTK.US,D,20150407,000000,99.72,102.42,98.94,99.06,109517.33335524,0
+FTK.US,D,20150408,000000,99.48,100.62,97.02,97.38,84300.00001686,0
+FTK.US,D,20150409,000000,97.86,101.04,97.32,99.3,82105.333349754,0
+FTK.US,D,20150410,000000,99.9,103.56,99.36,103.2,107150.00002143,0
+FTK.US,D,20150413,000000,103.38,104.88,100.92,103.14,72133.33334776,0
+FTK.US,D,20150414,000000,104.1,107.4,103.02,105.84,123500.0000247,0
+FTK.US,D,20150415,000000,106.86,115.2,105.66,113.22,232908.33337991,0
+FTK.US,D,20150416,000000,112.98,114.24,110.7,111.12,135699.50002714,0
+FTK.US,D,20150417,000000,109.98,111.54,106.32,106.92,108983.33335513,0
+FTK.US,D,20150420,000000,107.1,107.82,103.26,103.56,127754.66669222,0
+FTK.US,D,20150421,000000,96.6,97.08,89.1,92.76,473067.83342795,0
+FTK.US,D,20150422,000000,92.82,93.6,90,93.36,215949.83337652,0
+FTK.US,D,20150423,000000,90.66,95.64,86.64,86.94,421533.33341764,0
+FTK.US,D,20150424,000000,86.1,87.3,80.82,84.36,345919.33340252,0
+FTK.US,D,20150427,000000,85.26,85.38,80.1,84.36,318816.66673043,0
+FTK.US,D,20150428,000000,84.18,85.08,81.06,81.18,182200.00003644,0
+FTK.US,D,20150429,000000,80.46,84.9,79.98,84.78,320066.66673068,0
+FTK.US,D,20150430,000000,84.72,87.3,84,85.74,181100.00003622,0
+FTK.US,D,20150501,000000,86.22,87.12,83.34,83.94,126066.66669188,0
+FTK.US,D,20150504,000000,84.12,85.14,81.48,81.54,90450.00001809,0
+FTK.US,D,20150505,000000,82.44,84.06,78.36,78.54,166250.00003325,0
+FTK.US,D,20150506,000000,79.44,82.14,78.36,78.96,213082.16670928,0
+FTK.US,D,20150507,000000,79.14,79.14,73.5,74.82,221201.33337757,0
+FTK.US,D,20150508,000000,75,75.96,72.24,74.1,270433.33338742,0
+FTK.US,D,20150511,000000,74.16,75.78,67.5,68.46,320733.33339748,0
+FTK.US,D,20150512,000000,68.58,69.84,66.18,69.54,257015.66671807,0
+FTK.US,D,20150513,000000,69.84,70.38,67.38,69.6,351150.00007023,0
+FTK.US,D,20150514,000000,69.96,70.5,68.7,70.14,311566.66672898,0
+FTK.US,D,20150515,000000,69.42,74.64,68.34,74.16,328921.33339912,0
+FTK.US,D,20150518,000000,74.34,76.5,72.18,75.96,269239.16672051,0
+FTK.US,D,20150519,000000,75.72,75.72,70.08,71.52,273678.50005474,0
+FTK.US,D,20150520,000000,73.02,75.18,71.16,74.52,294883.33339231,0
+FTK.US,D,20150521,000000,75,75.84,73.14,75.12,230266.66671272,0
+FTK.US,D,20150522,000000,74.64,76.44,72.9,74.58,127350.00002547,0
+FTK.US,D,20150526,000000,73.5,74.1,71.16,72.12,151572.00003031,0
+FTK.US,D,20150527,000000,71.82,72.24,70.62,71.28,167883.33336691,0
+FTK.US,D,20150528,000000,70.74,71.16,68.7,69.78,131055.50002621,0
+FTK.US,D,20150529,000000,69.72,70.5,68.7,68.94,119900.00002398,0
+FTK.US,D,20150601,000000,69.24,69.96,67.5,69.9,107748.66668822,0
+FTK.US,D,20150602,000000,70.26,73.44,69.96,71.88,126775.66669202,0
+FTK.US,D,20150603,000000,71.82,73.86,71.4,72.48,147600.00002952,0
+FTK.US,D,20150604,000000,73.02,74.28,71.88,73.26,148933.33336312,0
+FTK.US,D,20150605,000000,72.78,76.62,72.66,74.7,137366.66669414,0
+FTK.US,D,20150608,000000,74.22,75.84,72.18,73.02,78966.66668246,0
+FTK.US,D,20150609,000000,73.86,74.7,72.12,72.36,81807.500016361,0
+FTK.US,D,20150610,000000,73.62,76.08,73.2,74.76,125080.16669168,0
+FTK.US,D,20150611,000000,74.7,75.24,71.22,72.06,114444.83335622,0
+FTK.US,D,20150612,000000,71.76,73.5,70.86,73.2,82133.33334976,0
+FTK.US,D,20150615,000000,71.94,73.92,70.98,73.02,89533.33335124,0
+FTK.US,D,20150616,000000,72.96,73.32,71.52,72.72,87233.33335078,0
+FTK.US,D,20150617,000000,73.44,74.1,71.04,71.58,64783.33334629,0
+FTK.US,D,20150618,000000,72.12,72.12,69.54,69.78,139783.33336129,0
+FTK.US,D,20150619,000000,69.48,69.78,67.44,68.16,194350.00003887,0
+FTK.US,D,20150622,000000,68.58,69.24,66.66,68.64,149733.33336328,0
+FTK.US,D,20150623,000000,67.92,69.12,67.44,67.62,114893.00002298,0
+FTK.US,D,20150624,000000,67.62,75.48,67.26,74.4,364700.00007294,0
+FTK.US,D,20150625,000000,74.82,80.82,74.22,76.8,372366.66674114,0
+FTK.US,D,20150626,000000,76.8,78.42,75.84,78.06,408483.33341503,0
+FTK.US,D,20150629,000000,76.98,77.94,75.54,75.66,156500.0000313,0
+FTK.US,D,20150630,000000,76.44,77.58,73.68,75.18,150603.83336345,0
+FTK.US,D,20150701,000000,75.3,76.14,73.68,75.96,223533.33337804,0
+FTK.US,D,20150702,000000,76.32,77.82,75.78,76.8,138333.333361,0
+FTK.US,D,20150706,000000,75.12,75.3,72.54,72.78,164766.66669962,0
+FTK.US,D,20150707,000000,72.3,72.84,68.4,72.42,127816.66669223,0
+FTK.US,D,20150708,000000,71.58,72.84,68.94,69.72,141583.33336165,0
+FTK.US,D,20150709,000000,71.4,80.52,71.04,78.42,280050.00005601,0
+FTK.US,D,20150710,000000,78.06,80.76,72.48,79.98,364266.66673952,0
+FTK.US,D,20150713,000000,79.98,81.96,78.78,80.1,200233.33337338,0
+FTK.US,D,20150714,000000,79.56,82.92,79.44,80.76,189427.00003789,0
+FTK.US,D,20150715,000000,80.64,81.72,78.78,79.62,145987.16669586,0
+FTK.US,D,20150716,000000,80.28,80.82,78.48,79.98,164083.33336615,0
+FTK.US,D,20150717,000000,79.74,80.34,76.5,77.28,175116.66670169,0
+FTK.US,D,20150720,000000,77.1,77.1,72.9,73.5,166566.66669998,0
+FTK.US,D,20150721,000000,73.56,78.36,73.56,78.18,192316.66670513,0
+FTK.US,D,20150722,000000,77.94,78.78,76.32,76.74,266050.00005321,0
+FTK.US,D,20150723,000000,90.6,111.84,90.42,105.84,1694233.3336722,0
+FTK.US,D,20150724,000000,106.38,111,99.9,100.26,592083.33345175,0
+FTK.US,D,20150727,000000,102.48,103.5,97.62,99.48,484150.00009683,0
+FTK.US,D,20150728,000000,100.08,101.94,97.92,101.46,326450.00006529,0
+FTK.US,D,20150729,000000,101.76,103.5,96.84,98.76,385216.66674371,0
+FTK.US,D,20150730,000000,98.7,103.32,97.44,102.06,231450.00004629,0
+FTK.US,D,20150731,000000,101.88,104.04,99.12,102.72,170216.66670071,0
+FTK.US,D,20150803,000000,101.34,103.38,99.48,101.4,172481.66670116,0
+FTK.US,D,20150804,000000,101.52,104.7,101.1,102.24,224650.00004493,0
+FTK.US,D,20150805,000000,103.68,107.7,102.12,103.26,204833.3333743,0
+FTK.US,D,20150806,000000,102.96,112.8,102.3,110.52,385170.50007703,0
+FTK.US,D,20150807,000000,108.96,112.2,108.42,109.62,205216.66670771,0
+FTK.US,D,20150810,000000,109.74,112.56,108.9,111.6,196300.00003926,0
+FTK.US,D,20150811,000000,108.9,110.04,104.82,107.82,126669.166692,0
+FTK.US,D,20150812,000000,106.98,109.92,106.14,107.52,153900.00003078,0
+FTK.US,D,20150813,000000,106.62,111,105.6,107.7,144416.66669555,0
+FTK.US,D,20150814,000000,107.22,109.5,106.56,108.18,91133.33335156,0
+FTK.US,D,20150817,000000,107.4,108.36,105.54,106.98,76066.66668188,0
+FTK.US,D,20150818,000000,106.62,107.52,104.88,106.26,132633.33335986,0
+FTK.US,D,20150819,000000,105.9,107.4,101.88,102,179000.0000358,0
+FTK.US,D,20150820,000000,101.88,103.2,99,101.22,255733.33338448,0
+FTK.US,D,20150821,000000,99.6,104.7,98.16,104.22,313266.66672932,0
+FTK.US,D,20150824,000000,79.56,102.84,79.56,101.94,256921.16671805,0
+FTK.US,D,20150825,000000,104.16,104.16,100.98,102.3,183566.66670338,0
+FTK.US,D,20150826,000000,103.2,105.48,101.58,105,183300.00003666,0
+FTK.US,D,20150827,000000,106.68,110.94,106.2,108.9,231116.66671289,0
+FTK.US,D,20150828,000000,107.76,115.98,105.6,110.16,233150.00004663,0
+FTK.US,D,20150831,000000,109.68,117.9,107.82,117.36,267850.00005357,0
+FTK.US,D,20150901,000000,113.4,117.12,110.94,115.14,267350.00005347,0
+FTK.US,D,20150902,000000,117,121.62,111.9,121.2,451833.3334237,0
+FTK.US,D,20150903,000000,121.5,130.32,120.6,121.8,379850.00007597,0
+FTK.US,D,20150904,000000,120.3,124.92,117.42,124.2,187633.33337086,0
+FTK.US,D,20150908,000000,124.14,125.94,118.14,119.1,211883.33337571,0
+FTK.US,D,20150909,000000,120.48,123.06,114.9,116.1,189233.33337118,0
+FTK.US,D,20150910,000000,118.14,122.34,116.34,119.16,270248.33338738,0
+FTK.US,D,20150911,000000,117.36,118.62,110.88,113.82,185900.00003718,0
+FTK.US,D,20150914,000000,113.82,114.84,111.48,113.04,137933.33336092,0
+FTK.US,D,20150915,000000,112.56,116.58,112.56,116.1,148233.33336298,0
+FTK.US,D,20150916,000000,116.46,121.32,115.14,119.1,152116.66669709,0
+FTK.US,D,20150917,000000,120.12,120.24,117.18,117.84,93187.333351971,0
+FTK.US,D,20150918,000000,115.98,118.5,114.54,116.94,211816.66670903,0
+FTK.US,D,20150921,000000,118.5,121.02,114.66,114.72,122833.3333579,0
+FTK.US,D,20150922,000000,113.04,114.6,108.6,109.92,156133.33336456,0
+FTK.US,D,20150923,000000,110.82,113.76,108.54,109.8,109850.00002197,0
+FTK.US,D,20150924,000000,108.42,108.78,104.58,107.88,114591.83335625,0
+FTK.US,D,20150925,000000,108.78,110.28,104.64,105.54,129783.33335929,0
+FTK.US,D,20150928,000000,103.98,107.22,99.12,102.66,172119.66670109,0
+FTK.US,D,20150929,000000,102.66,104.34,100.02,101.88,145316.66669573,0
+FTK.US,D,20150930,000000,102.84,103.5,98.52,100.2,170950.00003419,0
+FTK.US,D,20151001,000000,101.7,106.62,99.96,102.72,150766.66669682,0
+FTK.US,D,20151002,000000,100.98,103.08,99.06,102.12,209166.6667085,0
+FTK.US,D,20151005,000000,105.72,111.18,103.74,109.2,204017.16670747,0
+FTK.US,D,20151006,000000,111.36,117.66,110.1,116.7,207050.00004141,0
+FTK.US,D,20151007,000000,119.7,123.9,115.14,119.28,176833.3333687,0
+FTK.US,D,20151008,000000,119.76,126.66,117.66,125.88,172516.66670117,0
+FTK.US,D,20151009,000000,126.48,126.9,120.48,120.66,120600.00002412,0
+FTK.US,D,20151012,000000,121.14,121.44,115.02,115.44,113350.66668934,0
+FTK.US,D,20151013,000000,114.36,119.46,112.98,115.38,127233.33335878,0
+FTK.US,D,20151014,000000,115.08,120.36,113.76,120.12,140050.00002801,0
+FTK.US,D,20151015,000000,118.92,121.26,116.64,120.36,201566.66670698,0
+FTK.US,D,20151016,000000,121.2,121.44,117,117.84,164783.33336629,0
+FTK.US,D,20151019,000000,115.92,117.66,113.22,113.7,266932.50005339,0
+FTK.US,D,20151020,000000,113.46,119.16,113.1,116.76,133226.16669331,0
+FTK.US,D,20151021,000000,116.16,119.4,111,111.9,211850.00004237,0
+FTK.US,D,20151022,000000,105,111.78,103.62,106.8,594350.00011887,0
+FTK.US,D,20151023,000000,106.5,109.02,100.38,108,367766.66674022,0
+FTK.US,D,20151026,000000,107.46,109.92,106.8,109.44,292950.00005859,0
+FTK.US,D,20151027,000000,106.92,109.98,102.9,104.1,260200.00005204,0
+FTK.US,D,20151028,000000,105.72,111.36,102.06,110.76,250966.66671686,0
+FTK.US,D,20151029,000000,110.7,111.78,105.3,106.86,137000.0000274,0
+FTK.US,D,20151030,000000,106.98,110.04,104.7,108.6,92933.33335192,0
+FTK.US,D,20151102,000000,107.7,114.42,107.16,113.28,164007.83336613,0
+FTK.US,D,20151103,000000,113.46,118.8,113.4,115.32,195900.00003918,0
+FTK.US,D,20151104,000000,115.56,117.06,111,111.48,134235.66669351,0
+FTK.US,D,20151105,000000,110.64,113.64,107.64,108.48,106683.33335467,0
+FTK.US,D,20151106,000000,107.34,109.8,105.42,108.6,146783.33336269,0
+FTK.US,D,20151109,000000,108.3,110.88,81.36,87.6,2662043.6671991,0
+FTK.US,D,20151110,000000,68.1,69.12,51,54.24,3702633.3340739,0
+FTK.US,D,20151111,000000,51.18,57.54,48.72,52.32,1349316.6669365,0
+FTK.US,D,20151112,000000,51.36,59.7,51.06,57.54,994950.00019899,0
+FTK.US,D,20151113,000000,56.28,58.08,53.04,54.9,452166.6667571,0
+FTK.US,D,20151116,000000,54.84,56.16,51.72,54.06,253733.33338408,0
+FTK.US,D,20151117,000000,56.28,66.36,55.5,63.78,821066.66683088,0
+FTK.US,D,20151118,000000,64.74,69.9,64.5,68.94,416000.0000832,0
+FTK.US,D,20151119,000000,68.64,68.76,62.04,62.28,216633.33337666,0
+FTK.US,D,20151120,000000,63.84,64.98,61.32,61.98,167033.33336674,0
+FTK.US,D,20151123,000000,61.32,65.7,60.66,65.4,152733.33336388,0
+FTK.US,D,20151124,000000,65.88,70.98,65.88,68.76,190500.0000381,0
+FTK.US,D,20151125,000000,67.38,70.8,67.14,69.18,133000.0000266,0
+FTK.US,D,20151127,000000,68.16,69.9,67.62,68.1,45333.3333424,0
+FTK.US,D,20151130,000000,67.56,69.66,67.08,68.52,148600.00002972,0
+FTK.US,D,20151201,000000,68.46,70.08,66.72,69.78,200288.83337339,0
+FTK.US,D,20151202,000000,68.7,72.36,68.7,71.52,156184.1666979,0
+FTK.US,D,20151203,000000,72.24,72.3,69.24,69.72,169076.33336715,0
+FTK.US,D,20151204,000000,68.16,70.14,66.18,66.6,162150.00003243,0
+FTK.US,D,20151207,000000,65.16,65.82,61.32,64.56,173300.00003466,0
+FTK.US,D,20151208,000000,64.26,66.72,62.82,65.52,146803.00002936,0
+FTK.US,D,20151209,000000,65.1,67.44,63.84,65.22,156933.33336472,0
+FTK.US,D,20151210,000000,63.84,66.6,63.84,66.36,113050.00002261,0
+FTK.US,D,20151211,000000,64.02,65.52,63.06,64.56,102883.33335391,0
+FTK.US,D,20151214,000000,64.8,66.48,64.38,65.52,154327.66669753,0
+FTK.US,D,20151215,000000,66.66,70.86,66.36,68.34,160116.66669869,0
+FTK.US,D,20151216,000000,68.34,70.2,67.2,68.76,150333.3333634,0
+FTK.US,D,20151217,000000,68.7,69.3,65.88,66.3,99283.33335319,0
+FTK.US,D,20151218,000000,65.88,66.36,64.44,64.5,306583.33339465,0
+FTK.US,D,20151221,000000,65.64,65.64,60.12,62.58,189183.33337117,0
+FTK.US,D,20151222,000000,62.46,66.42,62.1,65.82,121567.00002431,0
+FTK.US,D,20151223,000000,67.2,70.98,66.9,70.8,126833.3333587,0
+FTK.US,D,20151224,000000,71.34,72.6,70.26,72,43352.00000867,0
+FTK.US,D,20151228,000000,70.62,71.58,69.54,70.32,80156.333349365,0
+FTK.US,D,20151229,000000,71.04,72,69.78,71.34,96019.000019204,0
+FTK.US,D,20151230,000000,70.08,71.76,67.74,67.86,97898.666686246,0
+FTK.US,D,20151231,000000,67.86,69.54,66.06,68.64,159726.83336528,0
+FTK.US,D,20160104,000000,66.36,67.38,63.84,66.66,209596.33337525,0
+FTK.US,D,20160105,000000,66.54,67.14,61.5,61.62,145615.00002912,0
+FTK.US,D,20160106,000000,59.82,60.9,56.76,57,171904.00003438,0
+FTK.US,D,20160107,000000,55.32,60.06,54.6606,57.6,124242.83335818,0
+FTK.US,D,20160108,000000,58.08,59.22,56.88,58.02,113610.33335606,0
+FTK.US,D,20160111,000000,58.14,58.14,53.58,53.7,86223.500017245,0
+FTK.US,D,20160112,000000,55.08,55.08,50.52,51.66,167796.33336689,0
+FTK.US,D,20160113,000000,52.14,53.1282,46.8,47.76,144705.83336227,0
+FTK.US,D,20160114,000000,48.48,48.57,45.327,46.02,222326.3333778,0
+FTK.US,D,20160115,000000,44.58,45.6,42.96,43.98,421340.8334176,0
+FTK.US,D,20160119,000000,43.44,43.92,32.82,33.12,898850.00017977,0
+FTK.US,D,20160120,000000,33.3,35.52,29.37,35.16,554458.16677756,0
+FTK.US,D,20160121,000000,34.2,36.36,33.54,35.82,315358.00006307,0
+FTK.US,D,20160122,000000,37.08,38.46,36.42,37.74,165944.00003319,0
+FTK.US,D,20160125,000000,36.78,38.04,34.02,34.38,96633.83335266,0
+FTK.US,D,20160126,000000,34.38,35.1,33.06,34.86,114930.50002299,0
+FTK.US,D,20160127,000000,35.76,37.74,34.92,35.7,267532.83338684,0
+FTK.US,D,20160128,000000,35.58,37.8,33.48,36.72,415870.16674984,0
+FTK.US,D,20160129,000000,37.32,40.08,36.42,40.08,202794.16670723,0
+FTK.US,D,20160201,000000,40.08,40.92,37.08,40.8,282499.5000565,0
+FTK.US,D,20160202,000000,39.66,39.66,36.615,37.14,145744.66669582,0
+FTK.US,D,20160203,000000,37.44,40.5,36.195,40.5,119843.00002397,0
+FTK.US,D,20160204,000000,40.86,44.94,40.32,41.82,161196.66669891,0
+FTK.US,D,20160205,000000,40.74,43.08,40.38,40.68,99966.66668666,0
+FTK.US,D,20160208,000000,39.66,40.995,38.04,39.72,95972.166685861,0
+FTK.US,D,20160209,000000,38.7,39.66,37.5,38.16,102432.50002049,0
+FTK.US,D,20160210,000000,37.86,39.63,36.72,37.8,69775.500013955,0
+FTK.US,D,20160211,000000,36.6,38.16,35.52,37.44,103527.33335404,0
+FTK.US,D,20160212,000000,38.46,39.6,36.66,37.56,97918.000019584,0
+FTK.US,D,20160216,000000,38.58,40.8,37.56,39.84,111128.16668889,0
+FTK.US,D,20160217,000000,40.32,43.08,40.32,41.52,114779.00002296,0
+FTK.US,D,20160218,000000,41.94,42.96,41.22,42.48,115935.16668985,0
+FTK.US,D,20160219,000000,42.3,42.42,40.5,41.34,61587.000012317,0
+FTK.US,D,20160222,000000,42.42,43.74,42.06,42.84,133957.66669346,0
+FTK.US,D,20160223,000000,41.94,44.16,40.56,40.68,73872.166681441,0
+FTK.US,D,20160224,000000,39.72,41.04,38.22,40.56,78965.833349126,0
+FTK.US,D,20160225,000000,40.14,41.28,37.56,39.6,57471.666678161,0
+FTK.US,D,20160226,000000,40.8,43.62,40.6968,42,121264.83335759,0
+FTK.US,D,20160229,000000,42.12,46.08,41.76,43.68,181997.5000364,0
+FTK.US,D,20160301,000000,44.52,44.64,41.04,41.7,145506.66669577,0
+FTK.US,D,20160302,000000,41.7,47.28,41.28,45.06,134535.50002691,0
+FTK.US,D,20160303,000000,44.52,47.16,44.16,45.78,174786.33336829,0
+FTK.US,D,20160304,000000,46.32,50.64,44.94,45.54,207769.33337489,0
+FTK.US,D,20160307,000000,45.9,50.76,45.9,50.28,254057.66671748,0
+FTK.US,D,20160308,000000,49.5,50.52,46.38,46.5,128683.33335907,0
+FTK.US,D,20160309,000000,47.34,47.64,45.3,45.6,62750.166679217,0
+FTK.US,D,20160310,000000,45.3,45.42,43.08,43.62,88342.666684335,0
+FTK.US,D,20160311,000000,44.52,48.54,44.34,47.58,104333.00002087,0
+FTK.US,D,20160314,000000,46.62,47.7,45.12,45.18,97626.833352859,0
+FTK.US,D,20160315,000000,44.22,44.22,40.5,42,71731.666681013,0
+FTK.US,D,20160316,000000,42.36,48.3588,42.06,47.34,115693.33335647,0
+FTK.US,D,20160317,000000,47.82,51.36,46.62,49.8,133635.00002673,0
+FTK.US,D,20160318,000000,51.48,52.5546,48.36,49.2,102845.8333539,0
+FTK.US,D,20160321,000000,49.14,49.98,47.88,49.08,91591.000018318,0
+FTK.US,D,20160322,000000,49.14,49.2,46.26,46.98,80505.000016101,0
+FTK.US,D,20160323,000000,45.96,46.62,43.08,43.26,86959.000017392,0
+FTK.US,D,20160324,000000,42,43.86,41.61,43.8,65520.833346437,0
+FTK.US,D,20160328,000000,43.68,43.68,41.04,43.02,67453.833346824,0
+FTK.US,D,20160329,000000,42.24,46.2,41.4,45.9,74933.166681653,0
+FTK.US,D,20160330,000000,46.38,47.55,43.56,44.34,92001.166685067,0
+FTK.US,D,20160331,000000,44.46,45.42,43.38,43.98,152632.83336386,0
+FTK.US,D,20160401,000000,42.6,45.12,40.56,44.4,172745.33336788,0
+FTK.US,D,20160404,000000,44.4,46.68,43.26,43.86,126137.66669189,0
+FTK.US,D,20160405,000000,43.44,43.899,39.3,40.98,170651.50003413,0
+FTK.US,D,20160406,000000,41.7,42.3,39.78,41.4,245957.00004919,0
+FTK.US,D,20160407,000000,41.1,41.88,39.78,40.38,132231.16669311,0
+FTK.US,D,20160408,000000,41.16,41.82,40.38,41.28,133526.33336004,0
+FTK.US,D,20160411,000000,41.88,43.2,40.08,41.16,108810.50002176,0
+FTK.US,D,20160412,000000,41.4,43.08,39.9,42.84,137295.16669413,0
+FTK.US,D,20160413,000000,43.26,47.82,42.6,45.9,131344.50002627,0
+FTK.US,D,20160414,000000,45.96,46.32,44.1,45.06,104621.33335426,0
+FTK.US,D,20160415,000000,44.64,46.5,44.34,45.48,72320.000014464,0
+FTK.US,D,20160418,000000,44.28,49.2,43.14,48,121872.16669104,0
+FTK.US,D,20160419,000000,48.36,51.6,48.36,51.12,166034.83336654,0
+FTK.US,D,20160420,000000,50.28,52.38,49.32,51.36,138977.0000278,0
+FTK.US,D,20160421,000000,51.72,52.44,49.8,50.22,99526.666686572,0
+FTK.US,D,20160422,000000,50.46,55.2,50.28,54.3,153992.33336413,0
+FTK.US,D,20160425,000000,53.88,54.6726,50.4,52.56,199290.50003986,0
+FTK.US,D,20160426,000000,53.04,56.58,51.54,55.38,285572.33339045,0
+FTK.US,D,20160427,000000,55.56,58.122,55.26,56.64,213283.83337599,0
+FTK.US,D,20160428,000000,56.58,57.81,55.5,56.34,148051.50002961,0
+FTK.US,D,20160429,000000,56.94,58.11,54.84,56.7,210550.16670878,0
+FTK.US,D,20160502,000000,57.12,58.14,54.51,56.16,199183.1667065,0
+FTK.US,D,20160503,000000,55.08,57.84,54.42,57,208098.83337495,0
+FTK.US,D,20160504,000000,54.3,67.197,53.88,62.04,436737.50008735,0
+FTK.US,D,20160505,000000,63.24,68.34,62.1,63.66,341338.66673493,0
+FTK.US,D,20160506,000000,62.82,66.9,62.82,64.38,226345.16671194,0
+FTK.US,D,20160509,000000,64.92,65.7,63.42,64.08,188003.0000376,0
+FTK.US,D,20160510,000000,64.86,67.68,64.26,66.36,157926.50003159,0
+FTK.US,D,20160511,000000,66.36,68.52,65.88,67.5,147795.00002956,0
+FTK.US,D,20160512,000000,68.1,68.64,65.79,66.6,134784.50002696,0
+FTK.US,D,20160513,000000,66.12,67.74,65.4,65.82,194334.66670553,0
+FTK.US,D,20160516,000000,66.78,67.86,64.98,65.94,116103.16668989,0
+FTK.US,D,20160517,000000,66.06,69.9588,65.46,67.2,142078.66669508,0
+FTK.US,D,20160518,000000,66.36,69.84,66.36,67.8,143908.00002878,0
+FTK.US,D,20160519,000000,66.66,68.16,65.1,66.36,86769.666684021,0
+FTK.US,D,20160520,000000,66.9,71.4,66.78,70.86,105591.16668778,0
+FTK.US,D,20160523,000000,70.2,72.3,69.42,70.44,134580.50002692,0
+FTK.US,D,20160524,000000,70.86,73.23,70.08,72.72,176684.666702,0
+FTK.US,D,20160525,000000,73.5,79.2,73.32,76.2,263654.33338606,0
+FTK.US,D,20160526,000000,76.74,78.5394,69,70.26,164043.66669948,0
+FTK.US,D,20160527,000000,70.26,70.86,68.46,70.62,117776.00002356,0
+FTK.US,D,20160531,000000,71.1,73.32,69.78,70.56,119094.33335715,0
+FTK.US,D,20160601,000000,69.54,70.74,68.88,69.96,140536.50002811,0
+FTK.US,D,20160602,000000,69.24,70.26,68.04,70.02,97747.166686216,0
+FTK.US,D,20160603,000000,69.6,72.48,68.94,71.7,122729.50002455,0
+FTK.US,D,20160606,000000,72.6,75.6,71.7,75.18,193475.33337203,0
+FTK.US,D,20160607,000000,75.96,78,75.3,76.86,166550.16669998,0
+FTK.US,D,20160608,000000,78.48,81.9,78.06,79.26,188341.833371,0
+FTK.US,D,20160609,000000,77.88,78.69,76.5,78.42,107482.66668816,0
+FTK.US,D,20160610,000000,77.34,80.76,76.08,76.2,109692.66668861,0
+FTK.US,D,20160613,000000,75.6,77.16,74.4,75.72,93108.166685288,0
+FTK.US,D,20160614,000000,75.18,77.4,73.83,76.02,99462.500019892,0
+FTK.US,D,20160615,000000,75.96,78.84,75,76.02,81561.666682979,0
+FTK.US,D,20160616,000000,74.82,77.64,74.04,75.9,156986.16669806,0
+FTK.US,D,20160617,000000,76.56,78.36,76.14,77.1,154155.33336416,0
+FTK.US,D,20160620,000000,78.9,80.64,77.7,78.3,102542.66668718,0
+FTK.US,D,20160621,000000,78.12,80.4,76.14,80.34,117896.66669025,0
+FTK.US,D,20160622,000000,80.88,81.54,78.48,79.32,97605.000019521,0
+FTK.US,D,20160623,000000,81,83.94,80.58,82.92,127328.00002547,0
+FTK.US,D,20160624,000000,76.8,80.34,76.5,77.28,369190.33340717,0
+FTK.US,D,20160627,000000,75.6,76.14,71.52,72.12,118561.50002371,0
+FTK.US,D,20160628,000000,74.58,77.76,74.16,77.34,137093.83336075,0
+FTK.US,D,20160629,000000,78.9,81,78,79.32,133791.16669342,0
+FTK.US,D,20160630,000000,79.5,79.5,76.47,79.2,192817.3333719,0
+FTK.US,D,20160701,000000,79.2,87.78,79.2,85.2,176414.33336862,0
+FTK.US,D,20160705,000000,83.1,83.4,77.46,79.68,107823.00002156,0
+FTK.US,D,20160706,000000,78.72,80.4,78.72,79.56,107832.66668823,0
+FTK.US,D,20160707,000000,80.22,83.64,78.6,79.68,97481.83335283,0
+FTK.US,D,20160708,000000,81.9,84.48,80.64,84.06,117078.33335675,0
+FTK.US,D,20160711,000000,84.6,87.06,81.48,82.14,111288.16668892,0
+FTK.US,D,20160712,000000,84.54,88.02,84.12,86.94,175360.16670174,0
+FTK.US,D,20160713,000000,87.18,87.18,81.48,81.96,113120.33335596,0
+FTK.US,D,20160714,000000,82.56,84.6,80.46,81.9,163551.83336604,0
+FTK.US,D,20160715,000000,82.44,83.94,81.6,82.14,103807.50002076,0
+FTK.US,D,20160718,000000,81.54,83.28,80.64,82.2,79839.500015968,0
+FTK.US,D,20160719,000000,82.02,82.2,79.08,79.68,105780.16668782,0
+FTK.US,D,20160720,000000,79.56,82.5,76.44,81.6,132616.00002652,0
+FTK.US,D,20160721,000000,81.66,84.36,79.53,79.86,103918.83335412,0
+FTK.US,D,20160722,000000,79.98,81.18,78.36,80.58,109820.00002196,0
+FTK.US,D,20160725,000000,79.56,80.7,77.46,78.96,106938.66668805,0
+FTK.US,D,20160726,000000,78.9,80.22,76.98,79.08,117051.00002341,0
+FTK.US,D,20160727,000000,78.72,87.54,77.4,79.14,568065.83344695,0
+FTK.US,D,20160728,000000,79.14,83.46,77.88,82.56,205778.66670782,0
+FTK.US,D,20160729,000000,81.9,85.68,80.82,85.2,189842.16670464,0
+FTK.US,D,20160801,000000,85.56,85.74,81.18,81.9,126929.00002539,0
+FTK.US,D,20160802,000000,82.56,83.52,78.63,80.52,120269.16669072,0
+FTK.US,D,20160803,000000,80.4,84.12,79.44,83.16,85541.000017108,0
+FTK.US,D,20160804,000000,83.46,86.28,82.32,85.44,111914.50002238,0
+FTK.US,D,20160805,000000,86.1,89.58,84.78,89.52,164472.83336623,0
+FTK.US,D,20160808,000000,91.14,94.14,90.24,92.76,184748.00003695,0
+FTK.US,D,20160809,000000,93.6,94.8,90.96,92.34,169633.16670059,0
+FTK.US,D,20160810,000000,92.58,92.94,89.7,90.3,122441.83335782,0
+FTK.US,D,20160811,000000,91.14,92.1,89.04,89.34,142333.50002847,0
+FTK.US,D,20160812,000000,88.62,89.82,84.72,87.54,269080.33338715,0
+FTK.US,D,20160815,000000,88.02,94.26,87.6,91.92,317398.00006348,0
+FTK.US,D,20160816,000000,91.68,92.0502,88.8,90.72,165484.83336643,0
+FTK.US,D,20160817,000000,90.48,91.2,87.36,88.62,158486.66669836,0
+FTK.US,D,20160818,000000,88.98,90.48,88.62,90.18,131655.00002633,0
+FTK.US,D,20160819,000000,89.46,90.6,87.6,90.48,100302.00002006,0
+FTK.US,D,20160822,000000,89.22,89.22,86.28,88.5,132693.83335987,0
+FTK.US,D,20160823,000000,88.86,92.7,88.62,90.18,146422.83336262,0
+FTK.US,D,20160824,000000,89.4,90.18,88.26,89.34,89456.500017891,0
+FTK.US,D,20160825,000000,89.1,93.48,88.68,91.62,224977.16671166,0
+FTK.US,D,20160826,000000,92.1,95.88,91.02,91.98,190429.00003809,0
+FTK.US,D,20160829,000000,91.92,94.386,90.96,93.42,104113.66668749,0
+FTK.US,D,20160830,000000,94.02,96.54,91.32,92.64,107480.83335483,0
+FTK.US,D,20160831,000000,92.04,97.14,91.26,93,151389.50003028,0
+FTK.US,D,20160901,000000,92.46,92.88,89.4,91.5,101755.50002035,0
+FTK.US,D,20160902,000000,92.94,95.94,92.88,95.58,127674.83335887,0
+FTK.US,D,20160906,000000,96,97.02,94.38,96.06,117136.66669009,0
+FTK.US,D,20160907,000000,96.24,97.08,93,97.08,116765.66669002,0
+FTK.US,D,20160908,000000,99.12,101.58,97.08,99.6,226277.16671192,0
+FTK.US,D,20160909,000000,97.74,98.04,92.34,94.02,130574.16669278,0
+FTK.US,D,20160912,000000,91.08,95.22,90.12,94.86,131632.83335966,0
+FTK.US,D,20160913,000000,93,93.9,89.22,91.02,112923.50002258,0
+FTK.US,D,20160914,000000,90.54,91.8,88.44,89.7,127773.16669222,0
+FTK.US,D,20160915,000000,89.76,91.32,88.62,89.7,133718.83336008,0
+FTK.US,D,20160916,000000,88.32,89.16,86.13,86.46,231515.0000463,0
+FTK.US,D,20160919,000000,87.72,89.64,84.12,86.28,126096.66669189,0
+FTK.US,D,20160920,000000,86.7,86.7,82.14,82.92,134957.83336032,0
+FTK.US,D,20160921,000000,84.66,87.36,83.76,86.82,94773.666685621,0
+FTK.US,D,20160922,000000,87.96,88.5456,79.2,81.96,436382.16675394,0
+FTK.US,D,20160923,000000,81.66,82.44,76.11,78.18,207963.50004159,0
+FTK.US,D,20160926,000000,78.36,80.34,77.7,77.76,93983.500018797,0
+FTK.US,D,20160927,000000,76.62,78.06,74.94,77.28,173366.00003467,0
+FTK.US,D,20160928,000000,78.24,85.44,77.58,84,230385.16671274,0
+FTK.US,D,20160929,000000,83.64,88.32,83.4,85.08,241262.00004825,0
+FTK.US,D,20160930,000000,85.8,87.9,85.02,87.24,162731.00003255,0
+FTK.US,D,20161003,000000,87.96,90.3,87.48,89.04,140358.66669474,0
+FTK.US,D,20161004,000000,89.46,90.156,87.24,88.5,112519.83335584,0
+FTK.US,D,20161005,000000,90.42,91.38,88.1394,88.2,189521.83337124,0
+FTK.US,D,20161006,000000,88.2,89.91,87.48,88.68,72862.666681239,0
+FTK.US,D,20161007,000000,89.04,89.1,85.62,85.92,91111.000018222,0
+FTK.US,D,20161010,000000,87.36,88.95,84.06,84.96,169538.33336724,0
+FTK.US,D,20161011,000000,84.6,84.72,82.29,84.6,97473.500019495,0
+FTK.US,D,20161012,000000,84.24,86.28,83.37,84.66,71715.66668101,0
+FTK.US,D,20161013,000000,84,84.69,82.74,84.12,60676.666678802,0
+FTK.US,D,20161014,000000,84.66,85.14,81.78,82.86,108369.50002167,0
+FTK.US,D,20161017,000000,83.04,85.02,82.32,83.04,65217.333346377,0
+FTK.US,D,20161018,000000,84.24,84.48,82.14,83.82,86774.000017355,0
+FTK.US,D,20161019,000000,84.6,88.08,84.6,87.06,138846.8333611,0
+FTK.US,D,20161020,000000,86.04,87.18,85.02,85.26,63880.333346109,0
+FTK.US,D,20161021,000000,84,85.62,83.466,84.12,75848.333348503,0
+FTK.US,D,20161024,000000,83.88,84.66,80.28,80.76,95683.500019137,0
+FTK.US,D,20161025,000000,80.52,80.9088,76.92,77.22,95562.000019112,0
+FTK.US,D,20161026,000000,76.26,77.52,73.5,75.12,185778.50003716,0
+FTK.US,D,20161027,000000,75.6,75.6,71.4,71.94,147733.16669621,0
+FTK.US,D,20161028,000000,71.58,74.46,71.58,71.82,187955.00003759,0
+FTK.US,D,20161031,000000,71.82,71.94,69.93,70.68,92134.166685093,0
+FTK.US,D,20161101,000000,71.46,72.12,68.52,69.84,98820.166686431,0
+FTK.US,D,20161102,000000,68.88,69.06,67.08,67.8,143745.00002875,0
+FTK.US,D,20161103,000000,67.92,68.46,64.56,66.84,284446.00005689,0
+FTK.US,D,20161104,000000,66.42,69.24,64.56,68.04,143764.00002875,0
+FTK.US,D,20161107,000000,69.36,69.36,66.48,67.02,114174.00002283,0
+FTK.US,D,20161108,000000,66.48,67.68,64.74,66.54,138833.16669443,0
+FTK.US,D,20161109,000000,66.54,68.58,65.88,68.1,143432.16669535,0
+FTK.US,D,20161110,000000,68.34,70.2558,67.2,69.06,190739.66670481,0
+FTK.US,D,20161111,000000,68.7,70.62,66.78,70.26,124996.000025,0
+FTK.US,D,20161114,000000,70.32,73.32,69.9,70.92,122569.33335785,0
+FTK.US,D,20161115,000000,71.4,76.14,71.4,75.3,179857.16670264,0
+FTK.US,D,20161116,000000,75.12,75.42,72.9,74.34,122848.16669124,0
+FTK.US,D,20161117,000000,75,77.76,74.46,75.06,111518.16668897,0
+FTK.US,D,20161118,000000,75.36,76.32,73.5,74.04,96725.333352678,0
+FTK.US,D,20161121,000000,75.84,78.99,74.4,78.36,178210.00003564,0
+FTK.US,D,20161122,000000,79.08,79.08,75.36,78.42,111450.16668896,0
+FTK.US,D,20161123,000000,77.46,79.14,76.56,76.92,71753.500014351,0
+FTK.US,D,20161125,000000,76.68,78.06,76.11,77.7,39412.500007882,0
+FTK.US,D,20161128,000000,78.48,78.48,73.02,73.32,91841.166685035,0
+FTK.US,D,20161129,000000,72,72.96,70.02,70.74,106656.166688,0
+FTK.US,D,20161130,000000,74.76,82.08,74.76,80.76,224102.66671149,0
+FTK.US,D,20161201,000000,82.98,83.82,79.26,80.1,224838.50004497,0
+FTK.US,D,20161202,000000,79.86,80.94,76.92,79.08,138006.16669427,0
+FTK.US,D,20161205,000000,80.46,83.46,80.3676,81.48,165433.50003309,0
+FTK.US,D,20161206,000000,80.4,81.6,78.3,78.66,200761.50004015,0
+FTK.US,D,20161207,000000,76.08,76.68,60.3006,66.6,1284297.6669235,0
+FTK.US,D,20161208,000000,66.12,71.76,64.11,69.36,463218.50009264,0
+FTK.US,D,20161209,000000,69.6,71.1,66.18,67.26,264967.66671966,0
+FTK.US,D,20161212,000000,69.12,69.78,63.36,63.6,269897.50005398,0
+FTK.US,D,20161213,000000,63.84,64.38,60.75,61.62,291821.8333917,0
+FTK.US,D,20161214,000000,60.78,61.59,57.24,57.54,327790.83339889,0
+FTK.US,D,20161215,000000,56.82,63.78,55.8,63.78,417610.00008352,0
+FTK.US,D,20161216,000000,63.84,64.5372,61.5,62.4,278297.00005566,0
+FTK.US,D,20161219,000000,62.4,63,60.72,62.94,131734.16669301,0
+FTK.US,D,20161220,000000,61.62,61.68,53.19,53.76,784020.16682347,0
+FTK.US,D,20161221,000000,54.06,56.4606,53.7606,56.1,427069.83341875,0
+FTK.US,D,20161222,000000,60.72,60.78,56.52,56.7,391419.83341162,0
+FTK.US,D,20161223,000000,56.82,62.7,56.46,59.1,309551.50006191,0
+FTK.US,D,20161227,000000,59.4,60.6,58.35,59.04,149688.1666966,0
+FTK.US,D,20161228,000000,59.4,59.6796,56.28,56.7,145699.50002914,0
+FTK.US,D,20161229,000000,56.76,57.24,55.92,56.58,97440.833352822,0
+FTK.US,D,20161230,000000,56.22,57.66,56.1,56.34,175617.50003512,0
+FTK.US,D,20170103,000000,58.32,60,56.88,57.36,159893.33336531,0
+FTK.US,D,20170104,000000,57.66,58.98,57.12,58.38,123187.6666913,0
+FTK.US,D,20170105,000000,58.68,59.76,57.42,58.38,88916.16668445,0
+FTK.US,D,20170106,000000,58.56,58.59,56.94,57,91304.333351594,0
+FTK.US,D,20170109,000000,56.04,57.66,55.8,57,121850.50002437,0
+FTK.US,D,20170110,000000,57.36,57.75,56.67,57.3,95520.166685771,0
+FTK.US,D,20170111,000000,57.66,59.58,57,58.32,131714.66669301,0
+FTK.US,D,20170112,000000,59.16,59.28,56.94,57.66,130257.66669272,0
+FTK.US,D,20170113,000000,57.42,61.98,57.3,61.86,194160.1667055,0
+FTK.US,D,20170117,000000,63,63.18,60.99,61.5,145485.33336243,0
+FTK.US,D,20170118,000000,61.08,61.68,59.64,60.78,187712.83337088,0
+FTK.US,D,20170119,000000,60.96,61.62,57,57.54,173358.16670134,0
+FTK.US,D,20170120,000000,58.08,58.98,57,57.6,209106.16670849,0
+FTK.US,D,20170123,000000,57,58.44,56.76,58.02,100235.50002005,0
+FTK.US,D,20170124,000000,58.26,60.48,57.6,60.24,126017.5000252,0
+FTK.US,D,20170125,000000,60.18,63.6,58.866,62.52,128819.00002576,0
+FTK.US,D,20170126,000000,63,64.8,61.32,62.04,112884.00002258,0
+FTK.US,D,20170127,000000,61.38,63.6,61.14,62.82,80743.166682815,0
+FTK.US,D,20170130,000000,61.92,62.19,59.58,61.38,132896.50002658,0
+FTK.US,D,20170131,000000,61.62,63.54,60,63.42,164505.16669957,0
+FTK.US,D,20170201,000000,63.72,64.5,63.18,64.38,138615.66669439,0
+FTK.US,D,20170202,000000,64.8,64.8,61.2,61.62,145626.66669579,0
+FTK.US,D,20170203,000000,61.5,64.26,61.5,63.66,102243.00002045,0
+FTK.US,D,20170206,000000,63.84,64.5,62.22,63.42,147979.0000296,0
+FTK.US,D,20170207,000000,62.22,63.78,61.8,63,108350.50002167,0
+FTK.US,D,20170208,000000,62.82,63.54,61.08,63.3,176147.50003523,0
+FTK.US,D,20170209,000000,68.28,74.46,66.96,73.32,613497.5001227,0
+FTK.US,D,20170210,000000,74.46,77.34,73.62,74.04,268481.66672036,0
+FTK.US,D,20170213,000000,74.04,76.68,73.62,75,197373.00003947,0
+FTK.US,D,20170214,000000,75.72,77.1,73.68,76.74,119146.6666905,0
+FTK.US,D,20170215,000000,75.96,76.2,73.74,75,151921.33336372,0
+FTK.US,D,20170216,000000,74.88,74.94,72.6,74.1,83883.000016777,0
+FTK.US,D,20170217,000000,73.68,76.38,71.718,74.76,161000.0000322,0
+FTK.US,D,20170221,000000,75.42,76.68,75.06,76.5,113525.16668937,0
+FTK.US,D,20170222,000000,76.8,79.2,75.96,78.18,237986.16671426,0
+FTK.US,D,20170223,000000,79.32,80.34,77.34,78,201519.16670697,0
+FTK.US,D,20170224,000000,76.8,78.12,75.72,77.88,107260.66668812,0
+FTK.US,D,20170227,000000,78.3,81.69,77.82,81.6,154328.00003087,0
+FTK.US,D,20170228,000000,80.28,82.5,80.1,81.12,187508.16670417,0
+FTK.US,D,20170301,000000,82.38,84.96,81.03,84.72,195637.83337246,0
+FTK.US,D,20170302,000000,84.3,87.06,82.4952,82.62,251577.16671698,0
+FTK.US,D,20170303,000000,82.74,83.5392,81.06,81.72,104213.16668751,0
+FTK.US,D,20170306,000000,81.48,81.96,80.1,81.78,73801.00001476,0
+FTK.US,D,20170307,000000,82.08,82.32,78.84,79.44,126221.16669191,0
+FTK.US,D,20170308,000000,78.9,79.92,75.54,75.54,147992.0000296,0
+FTK.US,D,20170309,000000,74.94,75.66,70.44,71.82,202431.16670715,0
+FTK.US,D,20170310,000000,72.84,73.266,70.56,71.94,126448.50002529,0
+FTK.US,D,20170313,000000,72,72.78,70.62,71.7,78755.333349084,0
+FTK.US,D,20170314,000000,70.86,70.92,67.3206,68.94,137527.66669417,0
+FTK.US,D,20170315,000000,70.74,71.34,68.88,70.44,377698.16674221,0
+FTK.US,D,20170316,000000,71.16,72.54,67.56,69.24,152521.66669717,0
+FTK.US,D,20170317,000000,69.84,70.38,68.34,69.78,173027.16670127,0
+FTK.US,D,20170320,000000,69.24,69.84,68.28,69.18,55401.00001108,0
+FTK.US,D,20170321,000000,69.54,69.72,66.96,67.56,66158.000013232,0
+FTK.US,D,20170322,000000,66.96,68.04,66,66.96,118222.50002364,0
+FTK.US,D,20170323,000000,66.72,67.68,66.3,67.32,60715.16667881,0
+FTK.US,D,20170324,000000,67.68,70.2,67.56,69,139629.16669459,0
+FTK.US,D,20170327,000000,67.62,68.52,66.6,68.4,76549.666681977,0
+FTK.US,D,20170328,000000,68.82,70.5,67.68,69.84,88441.166684355,0
+FTK.US,D,20170329,000000,69.72,73.68,69.54,73.26,123568.33335805,0
+FTK.US,D,20170330,000000,73.5,74.88,73.2,74.58,96090.000019218,0
+FTK.US,D,20170331,000000,74.1,77.16,74.1,76.74,180926.16670285,0
+FTK.US,D,20170403,000000,76.68,77.94,72.78,74.22,185716.16670381,0
+FTK.US,D,20170404,000000,74.34,76.8,74.22,74.94,106498.83335463,0
+FTK.US,D,20170405,000000,75.78,77.46,72.9,73.44,165757.00003315,0
+FTK.US,D,20170406,000000,73.98,76.5,73.98,75.54,97123.000019425,0
+FTK.US,D,20170407,000000,75.54,75.6,73.68,74.7,89771.833351288,0
+FTK.US,D,20170410,000000,75.24,77.16,74.64,76.98,60055.166678678,0
+FTK.US,D,20170411,000000,76.62,78.36,76.14,77.1,69636.166680594,0
+FTK.US,D,20170412,000000,76.74,77.2794,75.045,75.66,65191.666679705,0
+FTK.US,D,20170413,000000,75.6,76.62,72.21,72.54,134251.83336018,0
+FTK.US,D,20170417,000000,72.78,73.74,71.94,72.84,75161.500015032,0
+FTK.US,D,20170418,000000,72.3,73.02,71.46,71.76,92267.000018453,0
+FTK.US,D,20170419,000000,72.12,72.36,69.12,69.6,134714.50002694,0
+FTK.US,D,20170420,000000,69.9,70.56,69.18,69.9,83169.500016634,0
+FTK.US,D,20170421,000000,69.9,70.86,68.82,70.5,165222.16669971,0
+FTK.US,D,20170424,000000,71.1,72.54,69.915,70.74,120436.50002409,0
+FTK.US,D,20170425,000000,71.34,73.14,71.1,72.12,122837.00002457,0
+FTK.US,D,20170426,000000,71.64,74.4,71.16,73.68,135600.33336045,0
+FTK.US,D,20170427,000000,72.96,72.9744,69.42,71.76,175736.50003515,0
+FTK.US,D,20170428,000000,72.3,72.6,70.8768,72.06,83724.666683412,0
+FTK.US,D,20170501,000000,72.3,73.44,69.72,73.02,178640.83336906,0
+FTK.US,D,20170502,000000,73.02,73.8606,72.42,73.5,148643.83336306,0
+FTK.US,D,20170503,000000,73.2,75.12,73.14,74.16,191707.66670501,0
+FTK.US,D,20170504,000000,72,75,62.76,62.82,424218.00008484,0
+FTK.US,D,20170505,000000,62.7,65.7,61.38,62.88,266203.83338657,0
+FTK.US,D,20170508,000000,62.7,64.26,61.8,63.48,232063.33337975,0
+FTK.US,D,20170509,000000,63.54,63.54,59.94,61.62,190637.50003813,0
+FTK.US,D,20170510,000000,62.22,64.5,62.22,63.54,136156.00002723,0
+FTK.US,D,20170511,000000,63.84,63.84,60.96,61.08,102951.00002059,0
+FTK.US,D,20170512,000000,61.02,61.44,60.3,61.08,100493.0000201,0
+FTK.US,D,20170515,000000,62.46,62.82,61.02,61.14,132225.00002644,0
+FTK.US,D,20170516,000000,61.2,61.5,60.6,61.2,163086.50003262,0
+FTK.US,D,20170517,000000,60.24,60.66,58.7034,59.1,130423.00002608,0
+FTK.US,D,20170518,000000,58.26,59.22,57.06,58.32,148168.6666963,0
+FTK.US,D,20170519,000000,58.8,62.67,58.5,62.16,121138.33335756,0
+FTK.US,D,20170522,000000,62.82,63.6,61.26,61.92,67873.833346908,0
+FTK.US,D,20170523,000000,62.16,63.12,61.74,63,76898.166682046,0
+FTK.US,D,20170524,000000,62.94,63.78,62.1,62.52,100554.00002011,0
+FTK.US,D,20170525,000000,62.58,64.2,60.9,61.44,141348.50002827,0
+FTK.US,D,20170526,000000,61.38,61.98,60.42,61.44,39950.50000799,0
+FTK.US,D,20170530,000000,61.44,61.44,59.46,60.54,50954.333343524,0
+FTK.US,D,20170531,000000,60.12,60.15,58.59,59.28,113701.16668941,0
+FTK.US,D,20170601,000000,58.74,60,58.26,59.7,113668.00002273,0
+FTK.US,D,20170602,000000,58.32,59.7,56.7,57.18,356482.16673796,0
+FTK.US,D,20170605,000000,56.94,58.74,56.883,58.08,112455.16668916,0
+FTK.US,D,20170606,000000,57.96,60.84,56.97,60.42,85218.000017044,0
+FTK.US,D,20170607,000000,59.76,61.14,54.78,54.78,153776.83336409,0
+FTK.US,D,20170608,000000,54,55.2,51.24,52.02,282033.50005641,0
+FTK.US,D,20170609,000000,52.2,57.27,52.2,56.76,143874.50002877,0
+FTK.US,D,20170612,000000,57.6,58.5,56.52,56.64,106438.33335462,0
+FTK.US,D,20170613,000000,57.06,59.85,56.76,58.98,83812.500016762,0
+FTK.US,D,20170614,000000,58.38,58.5,55.14,55.68,80344.833349402,0
+FTK.US,D,20170615,000000,55.5,55.98,52.44,52.92,119442.33335722,0
+FTK.US,D,20170616,000000,52.8,54,52.08,53.82,108855.66668844,0
+FTK.US,D,20170619,000000,54.12,54.51,52.32,52.68,78773.000015755,0
+FTK.US,D,20170620,000000,51.72,52.44,49.56,51.3,114206.33335617,0
+FTK.US,D,20170621,000000,50.34,50.76,46.08,47.7,204302.50004086,0
+FTK.US,D,20170622,000000,48.06,49.32,47.76,48.18,158281.00003166,0
+FTK.US,D,20170623,000000,48.48,49.98,48,49.8,242193.33338177,0
+FTK.US,D,20170626,000000,50.04,50.7,49.14,50.28,91760.500018352,0
+FTK.US,D,20170627,000000,50.58,51.66,49.56,49.62,98933.33335312,0
+FTK.US,D,20170628,000000,50.04,52.38,49.6296,51.48,132192.00002644,0
+FTK.US,D,20170629,000000,52.2,53.88,51.5376,52.74,136388.66669394,0
+FTK.US,D,20170630,000000,53.34,54.3,52.62,53.64,183805.16670343,0
+FTK.US,D,20170703,000000,54.24,55.2,53.64,54.48,72678.666681202,0
+FTK.US,D,20170705,000000,54,54.36,52.08,52.44,91198.166684906,0
+FTK.US,D,20170706,000000,52.62,53.7,52.02,52.14,99781.83335329,0
+FTK.US,D,20170707,000000,51.96,52.32,50.73,52.14,76062.166681879,0
+FTK.US,D,20170710,000000,51.66,54.48,51.6,53.94,75942.666681855,0
+FTK.US,D,20170711,000000,54.06,56.04,53.34,55.02,131504.66669297,0
+FTK.US,D,20170712,000000,55.86,56.04,54.54,54.96,108662.6666884,0
+FTK.US,D,20170713,000000,55.02,56.88,55.02,55.86,113092.00002262,0
+FTK.US,D,20170714,000000,55.92,57.18,55.92,56.04,75988.000015198,0
+FTK.US,D,20170717,000000,55.92,56.76,55.44,55.74,52274.333343788,0
+FTK.US,D,20170718,000000,56.28,56.34,54.9,55.14,50357.333343405,0
+FTK.US,D,20170719,000000,55.14,56.34,54.72,55.8,117788.66669022,0
+FTK.US,D,20170720,000000,55.14,55.86,52.62,53.22,95165.000019033,0
+FTK.US,D,20170721,000000,53.46,53.661,51,51.3,124494.5000249,0
+FTK.US,D,20170724,000000,51.54,51.6,49.92,50.28,67812.833346896,0
+FTK.US,D,20170725,000000,51.48,51.66,49.86,49.92,99233.83335318,0
+FTK.US,D,20170726,000000,50.7,51.84,48.9,50.82,112502.83335583,0
+FTK.US,D,20170727,000000,51.06,51.24,50.22,50.82,51718.833343677,0
+FTK.US,D,20170728,000000,50.7,51.54,50.1,50.4,66341.166679935,0
+FTK.US,D,20170731,000000,50.1,50.94,48.3,50.52,124701.83335827,0
+FTK.US,D,20170801,000000,50.52,50.52,48.54,49.62,98136.833352961,0
+FTK.US,D,20170802,000000,45.06,45.06,29.46,32.76,1813155.6670293,0
+FTK.US,D,20170803,000000,32.88,36.96,32.64,35.46,667719.16680021,0
+FTK.US,D,20170804,000000,35.76,39.06,35.58,38.1,386721.50007734,0
+FTK.US,D,20170807,000000,37.74,38.58,37.2,38.28,165261.50003305,0
+FTK.US,D,20170808,000000,37.74,39.24,37.2,38.22,222196.33337777,0
+FTK.US,D,20170809,000000,38.22,39.06,36.48,36.66,237220.83338078,0
+FTK.US,D,20170810,000000,36.96,37.14,35.4,35.76,171512.66670097,0
+FTK.US,D,20170811,000000,34.74,36.54,34.14,35.7,155340.00003107,0
+FTK.US,D,20170814,000000,35.76,37.14,34.77,35.82,217388.83337681,0
+FTK.US,D,20170815,000000,35.58,35.7,34.398,35.4,227170.00004543,0
+FTK.US,D,20170816,000000,35.52,35.82,35.1,35.16,135560.00002711,0
+FTK.US,D,20170817,000000,34.86,35.52,33.24,33.48,199015.0000398,0
+FTK.US,D,20170818,000000,33.36,33.9,32.94,33.78,174337.66670153,0
+FTK.US,D,20170821,000000,33.66,34.08,32.94,33.6,97859.333352905,0
+FTK.US,D,20170822,000000,33.96,34.5,32.82,33,120723.66669081,0
+FTK.US,D,20170823,000000,33.72,35.52,32.76,32.94,201394.33337361,0
+FTK.US,D,20170824,000000,32.88,33.36,32.16,32.64,160962.16669886,0
+FTK.US,D,20170825,000000,32.82,33.66,32.64,32.82,112911.16668925,0
+FTK.US,D,20170828,000000,32.82,33.12,31.38,31.74,112480.5000225,0
+FTK.US,D,20170829,000000,31.26,31.62,30.72,31.08,136653.50002733,0
+FTK.US,D,20170830,000000,30.96,31.14,30.24,30.6,144829.00002897,0
+FTK.US,D,20170831,000000,30.72,31.29,30.72,31.08,115787.66668982,0
+FTK.US,D,20170901,000000,31.2,31.44,30.9,31.26,76709.000015342,0
+FTK.US,D,20170905,000000,31.5,32.28,30.66,30.72,154232.33336418,0
+FTK.US,D,20170906,000000,31.2,32.1,31.086,31.38,145562.16669578,0
+FTK.US,D,20170907,000000,31.38,31.62,30.36,31.08,92610.500018522,0
+FTK.US,D,20170908,000000,30.96,31.02,27.36,28.8,606431.83345462,0
+FTK.US,D,20170911,000000,28.92,31.35,28.83,30.66,266529.16671997,0
+FTK.US,D,20170912,000000,30.66,32.16,30.48,31.26,209927.16670865,0
+FTK.US,D,20170913,000000,31.32,34.56,31.206,33.06,576125.16678189,0
+FTK.US,D,20170914,000000,33.3,34.38,33,33.54,393396.50007868,0
+FTK.US,D,20170915,000000,33.36,34.8,33.24,34.2,343248.50006865,0
+FTK.US,D,20170918,000000,33.96,34.92,32.13,32.52,257549.50005151,0
+FTK.US,D,20170919,000000,32.7,33.84,32.52,32.88,212194.33337577,0
+FTK.US,D,20170920,000000,33.3,34.29,33.06,33.48,153018.5000306,0
+FTK.US,D,20170921,000000,33.36,33.66,31.56,31.74,158389.00003168,0
+FTK.US,D,20170922,000000,31.68,32.4,31.08,32.16,272943.16672126,0
+FTK.US,D,20170925,000000,32.28,33.6,32.28,32.4,203036.33337394,0
+FTK.US,D,20170926,000000,30,32.16,29.94,30.96,293463.66672536,0
+FTK.US,D,20170927,000000,30.72,31.68,29.1,29.4,562760.50011255,0
+FTK.US,D,20170928,000000,29.64,29.88,26.88,28.62,498077.50009962,0
+FTK.US,D,20170929,000000,28.26,28.8,27.24,27.9,188312.66670433,0
+FTK.US,D,20171002,000000,27.3,30.12,27.3,29.94,280025.16672267,0
+FTK.US,D,20171003,000000,29.64,32.88,29.22,31.86,327724.16673221,0
+FTK.US,D,20171004,000000,31.62,31.8,29.22,29.52,263534.16671937,0
+FTK.US,D,20171005,000000,29.7,31.02,29.7,30.24,135329.00002707,0
+FTK.US,D,20171006,000000,29.58,30.18,28.74,28.8,145402.00002908,0
+FTK.US,D,20171009,000000,28.74,30.15,28.74,29.88,115109.83335636,0
+FTK.US,D,20171010,000000,30.3,31.5,29.82,29.82,112545.33335584,0
+FTK.US,D,20171011,000000,29.7,30.24,29.04,29.76,88360.500017672,0
+FTK.US,D,20171012,000000,29.04,29.4,28.14,28.68,138999.0000278,0
+FTK.US,D,20171013,000000,29.28,29.76,28.17,28.38,216501.33337663,0
+FTK.US,D,20171016,000000,28.74,29.52,28.2,28.5,153075.33336395,0
+FTK.US,D,20171017,000000,28.56,29.28,27.96,29.04,138092.50002762,0
+FTK.US,D,20171018,000000,29.04,29.58,28.38,29.22,157925.50003159,0
+FTK.US,D,20171019,000000,28.68,29.172,27.96,28.68,151439.16669695,0
+FTK.US,D,20171020,000000,28.74,29.28,28.44,29.1,74577.000014915,0
+FTK.US,D,20171023,000000,29.16,29.4,28.62,28.68,85661.166683799,0
+FTK.US,D,20171024,000000,28.8,29.28,28.62,28.68,71636.666680994,0
+FTK.US,D,20171025,000000,28.56,28.92,27.54,28.32,85872.500017174,0
+FTK.US,D,20171026,000000,28.26,28.98,27.72,28.92,101609.83335366,0
+FTK.US,D,20171027,000000,28.74,28.98,27,28.92,117251.33335678,0
+FTK.US,D,20171030,000000,29.22,30,28.8,29.4,115971.33335653,0
+FTK.US,D,20171031,000000,29.34,30.3,29.25,29.52,131635.66669299,0
+FTK.US,D,20171101,000000,30.06,31.53,28.92,29.1,120951.33335752,0
+FTK.US,D,20171102,000000,29.28,29.46,28.5,28.74,72238.833347781,0
+FTK.US,D,20171103,000000,28.68,29.4,28.08,29.28,82893.000016579,0
+FTK.US,D,20171106,000000,29.58,31.74,29.022,31.38,171444.66670096,0
+FTK.US,D,20171107,000000,31.5,31.6032,29.94,30.6,198730.00003975,0
+FTK.US,D,20171108,000000,27.9,28.02,24.84,25.68,749948.50014999,0
+FTK.US,D,20171109,000000,25.26,28.68,25.26,27.42,301304.00006026,0
+FTK.US,D,20171110,000000,27.3,29.16,27.3,28.92,191887.66670504,0
+FTK.US,D,20171113,000000,28.8,29.82,27.96,28.8,187374.00003747,0
+FTK.US,D,20171114,000000,28.38,28.38,26.88,27.66,158830.3333651,0
+FTK.US,D,20171115,000000,26.88,28.08,26.88,27.36,129266.50002585,0
+FTK.US,D,20171116,000000,27.3,27.84,26.94,27.06,83827.166683432,0
+FTK.US,D,20171117,000000,27.36,28.56,26.64,28.38,136516.16669397,0
+FTK.US,D,20171120,000000,28.26,28.32,27.12,27.9,153637.16669739,0
+FTK.US,D,20171121,000000,27.9,28.38,27.06,27.24,141833.8333617,0
+FTK.US,D,20171122,000000,27.78,29.07,27.2346,28.86,161593.33336565,0
+FTK.US,D,20171124,000000,28.98,29.094,27.24,27.54,116956.83335672,0
+FTK.US,D,20171127,000000,27.54,28.2,26.4,26.94,173886.00003478,0
+FTK.US,D,20171128,000000,26.88,28.38,26.7,28.32,182066.33336975,0
+FTK.US,D,20171129,000000,28.38,29.82,28.32,29.22,213404.50004268,0
+FTK.US,D,20171130,000000,29.52,30.75,28.32,28.32,265227.83338638,0
+FTK.US,D,20171201,000000,28.5,29.22,27.48,28.38,194769.00003895,0
+FTK.US,D,20171204,000000,28.44,28.914,27.78,27.9,111494.0000223,0
+FTK.US,D,20171205,000000,27.9,28.11,26.97,27.36,118046.16669028,0
+FTK.US,D,20171206,000000,26.82,27.6,26.4,27.48,169094.00003382,0
+FTK.US,D,20171207,000000,27.3,27.42,26.7,27.06,116218.66668991,0
+FTK.US,D,20171208,000000,27.3,28.08,27.12,27.66,115430.33335642,0
+FTK.US,D,20171211,000000,27.96,29.4,27.48,29.04,175082.00003502,0
+FTK.US,D,20171212,000000,29.16,29.22,28.38,28.56,78482.33334903,0
+FTK.US,D,20171213,000000,28.5,29.1594,27.06,27.3,244808.16671563,0
+FTK.US,D,20171214,000000,27.6,28.2,26.46,27.12,292096.66672509,0
+FTK.US,D,20171215,000000,27.24,27.48,26.22,26.7,363276.66673932,0
+FTK.US,D,20171218,000000,26.76,27.9,26.7,27.54,171423.16670095,0
+FTK.US,D,20171219,000000,27.6,28.08,27.24,27.24,173762.16670142,0
+FTK.US,D,20171220,000000,27.42,27.48,26.76,27,104684.1666876,0
+FTK.US,D,20171221,000000,26.94,28.2,26.8776,27.84,117602.16669019,0
+FTK.US,D,20171222,000000,28.14,28.14,27,27.66,121030.00002421,0
+FTK.US,D,20171226,000000,27.66,29.82,27.66,28.56,202971.50004059,0
+FTK.US,D,20171227,000000,28.56,28.6524,27.6,28.02,110204.66668871,0
+FTK.US,D,20171228,000000,28.2,29.04,28.02,28.98,76466.16668196,0
+FTK.US,D,20171229,000000,28.92,29.4606,27.9,27.96,107276.50002146,0
+FTK.US,D,20180102,000000,28.2,31.86,28.2,31.8,287024.66672407,0
+FTK.US,D,20180103,000000,32.22,32.64,30.12,31.8,243571.33338205,0
+FTK.US,D,20180104,000000,32.22,32.4,31.68,32.1,172455.16670116,0
+FTK.US,D,20180105,000000,32.1,32.1,30.78,31.68,153046.83336394,0
+FTK.US,D,20180108,000000,31.56,32.52,31.2,32.34,112415.50002248,0
+FTK.US,D,20180109,000000,32.52,33.78,32.16,33.66,190386.33337141,0
+FTK.US,D,20180110,000000,33.9,34.2,32.4,33.06,173061.83336795,0
+FTK.US,D,20180111,000000,33.36,36.474,33.06,35.28,231951.33337972,0
+FTK.US,D,20180112,000000,35.22,35.76,33.72,35.58,242329.3333818,0
+FTK.US,D,20180116,000000,36.3,37.02,34.62,35.1,254990.000051,0
+FTK.US,D,20180117,000000,36.12,37.38,35.6988,36.36,212069.33337575,0
+FTK.US,D,20180118,000000,36.12,36.12,33.54,33.66,204455.33337422,0
+FTK.US,D,20180119,000000,33.78,34.65,33.48,33.84,112765.16668922,0
+FTK.US,D,20180122,000000,33.96,34.56,33.54,34.26,118314.66669033,0
+FTK.US,D,20180123,000000,34.38,35.76,33.78,35.64,155107.16669769,0
+FTK.US,D,20180124,000000,36,36,34.77,35.52,119714.33335728,0
+FTK.US,D,20180125,000000,35.76,38.9316,35.52,37.5,285282.66672372,0
+FTK.US,D,20180126,000000,37.56,39,37.14,38.04,214297.50004286,0
+FTK.US,D,20180129,000000,37.74,37.74,33.9,33.96,205158.33337437,0
+FTK.US,D,20180130,000000,33.36,34.14,31.74,33.66,180830.8333695,0
+FTK.US,D,20180131,000000,33.9,33.9,32.64,33,149069.33336315,0
+FTK.US,D,20180201,000000,33,33.96,32.34,33.12,195185.33337237,0
+FTK.US,D,20180202,000000,32.52,33.36,31.32,32.52,154252.16669752,0
+FTK.US,D,20180205,000000,32.1,33.36,31.2,31.2,212441.66670915,0
+FTK.US,D,20180206,000000,30.54,33.24,30.3,32.76,242765.50004855,0
+FTK.US,D,20180207,000000,32.76,32.82,30.18,30.36,198490.66670636,0
+FTK.US,D,20180208,000000,30.6,31.02,28.17,29.16,227169.00004543,0
+FTK.US,D,20180209,000000,29.46,29.52,28.38,28.98,277197.50005544,0
+FTK.US,D,20180212,000000,29.4,30.42,29.1,29.94,125131.33335836,0
+FTK.US,D,20180213,000000,29.58,30.12,29.49,30,67476.166680162,0
+FTK.US,D,20180214,000000,29.46,32.97,29.46,32.52,258714.16671841,0
+FTK.US,D,20180215,000000,32.7,33.48,32.25,33.48,142626.33336186,0
+FTK.US,D,20180216,000000,33.24,34.35,33.06,33.18,152808.16669723,0
+FTK.US,D,20180220,000000,33.54,34.86,33.54,33.54,193086.33337195,0
+FTK.US,D,20180221,000000,33.9,35.04,31.26,34.44,261754.16671902,0
+FTK.US,D,20180222,000000,35.22,37.41,34.722,36.36,288909.66672445,0
+FTK.US,D,20180223,000000,36.78,37.86,36,36.84,191513.5000383,0
+FTK.US,D,20180226,000000,36.9,38.1,36.36,37.92,141123.50002822,0
+FTK.US,D,20180227,000000,38.76,40.08,37.44,37.44,162845.16669924,0
+FTK.US,D,20180228,000000,37.68,37.98,35.4,35.7,153028.16669727,0
+FTK.US,D,20180301,000000,35.52,37.38,35.4,36.36,166964.83336673,0
+FTK.US,D,20180302,000000,35.82,37.68,35.6172,37.56,126617.33335866,0
+FTK.US,D,20180305,000000,37.2,39.24,37.2,38.52,116112.33335656,0
+FTK.US,D,20180306,000000,38.76,40.26,38.76,39.6,160145.83336536,0
+FTK.US,D,20180307,000000,39,40.23,38.4,39.72,238406.00004768,0
+FTK.US,D,20180308,000000,39.78,40.2,38.2278,38.7,149120.83336316,0
+FTK.US,D,20180309,000000,39.18,39.18,38.1,38.64,134103.00002682,0
+FTK.US,D,20180312,000000,38.7,39.72,38.28,38.82,138899.16669445,0
+FTK.US,D,20180313,000000,39,39.18,36.48,36.78,171714.50003434,0
+FTK.US,D,20180314,000000,37.02,38.16,36.66,37.56,157227.16669811,0
+FTK.US,D,20180315,000000,37.98,37.98,36.39,37.2,125803.16669183,0
+FTK.US,D,20180316,000000,37.26,37.44,36.24,36.78,183280.33336999,0
+FTK.US,D,20180319,000000,36.42,37.8,35.7,37.56,115095.00002302,0
+FTK.US,D,20180320,000000,37.98,38.34,36.9,37.08,65109.833346355,0
+FTK.US,D,20180321,000000,37.14,38.97,37.02,38.16,167343.50003347,0
+FTK.US,D,20180322,000000,37.5,38.64,37.26,37.26,87150.833350763,0
+FTK.US,D,20180323,000000,37.56,39,36.9,37.38,102312.00002046,0
+FTK.US,D,20180326,000000,37.98,38.52,36.6,38.4,125523.66669177,0
+FTK.US,D,20180327,000000,38.4,38.52,36.54,36.78,95712.333352476,0
+FTK.US,D,20180328,000000,36.78,37.62,36.06,36.24,80092.000016018,0
+FTK.US,D,20180329,000000,36.36,37.14,36.24,36.6,113610.50002272,0
+FTK.US,D,20180402,000000,36.42,36.54,34.3614,35.1,336264.16673392,0
+FTK.US,D,20180403,000000,35.4,36.54,34.8,36.18,176593.16670199,0
+FTK.US,D,20180404,000000,35.82,36.72,35.4,36.36,155967.16669786,0
+FTK.US,D,20180405,000000,36.84,38.1,36.42,37.74,159314.16669853,0
+FTK.US,D,20180406,000000,37.56,38.52,36.72,37.14,164424.33336622,0
+FTK.US,D,20180409,000000,37.56,37.56,36.36,36.42,105524.16668777,0
+FTK.US,D,20180410,000000,37.14,37.68,36.48,37.14,168610.16670039,0
+FTK.US,D,20180411,000000,37.14,39,36.99,38.34,196406.66670595,0
+FTK.US,D,20180412,000000,38.76,39.06,37.56,38.58,142889.66669524,0
+FTK.US,D,20180413,000000,38.88,38.94,37.62,38.16,130057.50002601,0
+FTK.US,D,20180416,000000,38.16,38.58,37.38,37.98,119763.16669062,0
+FTK.US,D,20180417,000000,38.04,38.76,37.8,38.52,112883.83335591,0
+FTK.US,D,20180418,000000,38.7,40.62,38.58,39.6,198441.33337302,0
+FTK.US,D,20180419,000000,39.9,40.5,38.61,39.78,136267.66669392,0
+FTK.US,D,20180420,000000,39.6,39.66,37.56,37.92,208240.83337498,0
+FTK.US,D,20180423,000000,28.8,30.42,22.92,24.9,1466089.5002932,0
+FTK.US,D,20180424,000000,24.78,25.89,23.64,24,574995.500115,0
+FTK.US,D,20180425,000000,24.06,24.48,23.34,23.4,392336.50007847,0
+FTK.US,D,20180426,000000,23.7,24,23.04,23.1,315795.16672983,0
+FTK.US,D,20180427,000000,22.8,23.04,22.11,22.44,312323.50006246,0
+FTK.US,D,20180430,000000,22.08,22.86,20.28,21.42,475217.33342838,0
+FTK.US,D,20180501,000000,21.42,22.86,21.18,22.56,257434.16671815,0
+FTK.US,D,20180502,000000,22.56,23.82,22.56,23.46,212203.00004244,0
+FTK.US,D,20180503,000000,23.28,23.64,21.06,22.14,242158.1667151,0
+FTK.US,D,20180504,000000,21.96,23.34,21.9,22.86,151620.00003032,0
+FTK.US,D,20180507,000000,22.92,23.76,22.5,22.56,200050.83337334,0
+FTK.US,D,20180508,000000,22.56,22.8,21.66,22.32,231752.83337968,0
+FTK.US,D,20180509,000000,22.56,23.16,22.26,22.98,183739.50003675,0
+FTK.US,D,20180510,000000,22.5,24,21.06,22.44,363475.83340603,0
+FTK.US,D,20180511,000000,22.38,22.5,21.12,21.3,268923.00005378,0
+FTK.US,D,20180514,000000,21.54,21.7008,21.12,21.12,154134.00003083,0
+FTK.US,D,20180515,000000,21.12,21.12,18.9006,20.34,368311.00007366,0
+FTK.US,D,20180516,000000,20.22,20.7,19.38,20.28,221882.66671104,0
+FTK.US,D,20180517,000000,21.3,22.86,21.24,21.54,448440.50008969,0
+FTK.US,D,20180518,000000,21.6,21.66,20.76,21,202015.5000404,0
+FTK.US,D,20180521,000000,21.06,21.6,20.7,21.06,195963.33337253,0
+FTK.US,D,20180522,000000,21.06,21.18,20.1,20.1,221393.83337761,0
+FTK.US,D,20180523,000000,20.1,20.16,19.56,19.74,147955.00002959,0
+FTK.US,D,20180524,000000,19.56,19.572,18.99,19.2,156722.66669801,0
+FTK.US,D,20180525,000000,18.96,19.23,18.42,19.14,224993.000045,0
+FTK.US,D,20180529,000000,18.84,19.2,18.42,18.54,193641.16670539,0
+FTK.US,D,20180530,000000,18.72,19.32,18.57,19.2,129395.83335921,0
+FTK.US,D,20180531,000000,19.14,19.38,18.66,18.78,122221.16669111,0
+FTK.US,D,20180601,000000,18.96,19.11,18.48,18.6,88824.500017765,0
+FTK.US,D,20180604,000000,18.72,18.9,18.3,18.84,179415.50003588,0
+FTK.US,D,20180605,000000,19.98,20.16,18.8688,19.98,175836.8333685,0
+FTK.US,D,20180606,000000,19.86,20.4,19.83,20.16,122095.00002442,0
+FTK.US,D,20180607,000000,20.16,21,19.92,20.4,143003.33336193,0
+FTK.US,D,20180608,000000,20.46,20.76,20.16,20.7,99033.166686473,0
+FTK.US,D,20180611,000000,20.52,21.06,20.49,20.82,102354.50002047,0
+FTK.US,D,20180612,000000,21,22.05,20.94,21.42,177663.83336887,0
+FTK.US,D,20180613,000000,21.48,21.54,20.4,20.52,98205.166686308,0
+FTK.US,D,20180614,000000,20.58,20.7,19.86,20.22,144230.66669551,0
+FTK.US,D,20180615,000000,20.1,20.76,19.68,20.76,370599.83340745,0
+FTK.US,D,20180618,000000,20.52,20.61,19.98,20.04,160068.33336535,0
+FTK.US,D,20180619,000000,19.8,19.89,19.14,19.68,109968.50002199,0
+FTK.US,D,20180620,000000,19.92,20.52,19.35,20.46,91237.833351581,0
+FTK.US,D,20180621,000000,20.4,20.6058,19.44,19.62,88834.8333511,0
+FTK.US,D,20180622,000000,19.92,20.16,19.59,19.74,112452.33335582,0
+FTK.US,D,20180625,000000,19.74,20.04,19.44,19.86,90217.833351377,0
+FTK.US,D,20180626,000000,19.86,19.95,19.56,19.68,123978.83335813,0
+FTK.US,D,20180627,000000,19.8,20.1,19.2,19.26,85566.66668378,0
+FTK.US,D,20180628,000000,19.2,19.44,18.18,19.38,142430.50002849,0
+FTK.US,D,20180629,000000,19.38,19.62,18.78,19.38,171130.00003423,0
+FTK.US,D,20180702,000000,19.14,19.26,18.72,19.2,77279.833348789,0
+FTK.US,D,20180703,000000,19.38,19.7304,18.78,18.78,43032.666675273,0
+FTK.US,D,20180705,000000,18.96,19.1994,17.4,18.42,218281.83337699,0
+FTK.US,D,20180706,000000,18.42,19.14,18.24,19.08,69756.833347285,0
+FTK.US,D,20180709,000000,19.08,19.38,18.9,19.26,93082.666685283,0
+FTK.US,D,20180710,000000,19.26,19.62,18.6,18.78,83074.666683282,0
+FTK.US,D,20180711,000000,18.6,18.84,18.15,18.36,76364.66668194,0
+FTK.US,D,20180712,000000,18.6,18.6,17.7,18.24,82255.500016451,0
+FTK.US,D,20180713,000000,18.24,18.66,17.88,18.06,64113.500012823,0
+FTK.US,D,20180716,000000,18,18.06,17.28,17.4,91215.000018243,0
+FTK.US,D,20180717,000000,17.4,17.67,17.28,17.58,55106.666677688,0
+FTK.US,D,20180718,000000,17.58,18,16.86,18,85520.333350437,0
+FTK.US,D,20180719,000000,17.94,18.18,17.4,18.18,60244.833345382,0
+FTK.US,D,20180720,000000,18.18,18.3,17.94,18.06,33975.500006795,0
+FTK.US,D,20180723,000000,18.06,18.36,17.64,18.3,51219.16667691,0
+FTK.US,D,20180724,000000,18.48,18.63,18,18.42,104553.00002091,0
+FTK.US,D,20180725,000000,18.48,18.69,18,18.66,108773.33335509,0
+FTK.US,D,20180726,000000,18.6,18.96,18.3,18.42,72191.833347772,0
+FTK.US,D,20180727,000000,18.42,18.7548,18,18.3,61378.500012276,0
+FTK.US,D,20180730,000000,18.36,18.84,18.36,18.48,36341.166673935,0
+FTK.US,D,20180731,000000,18.48,18.78,18.21,18.6,49905.333343314,0
+FTK.US,D,20180801,000000,18.48,18.72,18.06,18.12,45556.333342445,0
+FTK.US,D,20180802,000000,18,18.48,17.58,18.06,105497.33335443,0
+FTK.US,D,20180803,000000,18.12,18.9,18.12,18.48,61567.000012313,0
+FTK.US,D,20180806,000000,18.42,18.48,18,18.12,50629.166676792,0
+FTK.US,D,20180807,000000,18.36,18.36,17.34,17.46,86313.000017263,0
+FTK.US,D,20180808,000000,14.1,15.78,12.5016,13.02,577573.66678218,0
+FTK.US,D,20180809,000000,12.96,13.5,12.84,13.38,181913.83336972,0
+FTK.US,D,20180810,000000,13.5,13.62,12.78,13.56,186998.5000374,0
+FTK.US,D,20180813,000000,13.62,13.62,12.06,12.42,304853.66672764,0
+FTK.US,D,20180814,000000,12.42,13.1634,12.42,12.72,115273.66668972,0
+FTK.US,D,20180815,000000,12.9,13.26,12.33,12.6,129119.83335916,0
+FTK.US,D,20180816,000000,12.6,12.66,12.06,12.06,156786.50003136,0
+FTK.US,D,20180817,000000,12.18,12.66,11.64,12.6,224292.66671153,0
+FTK.US,D,20180820,000000,12.72,13.02,12.42,12.72,129005.5000258,0
+FTK.US,D,20180821,000000,12.78,13.26,12.72,12.72,133200.33335997,0
+FTK.US,D,20180822,000000,12.78,13.8,12.48,13.68,224415.83337822,0
+FTK.US,D,20180823,000000,13.74,14.7,13.08,13.2,216715.33337668,0
+FTK.US,D,20180824,000000,13.2,13.56,12.78,12.9,111946.33335572,0
+FTK.US,D,20180827,000000,12.9,13.08,12.24,12.3,115541.16668977,0
+FTK.US,D,20180828,000000,12.3,12.78,12.3,12.66,74207.333348175,0
+FTK.US,D,20180829,000000,12.6,13.5,12.3,13.44,76592.833348652,0
+FTK.US,D,20180830,000000,13.74,14.46,13.44,14.4,131992.16669307,0
+FTK.US,D,20180831,000000,14.28,15,13.92,14.94,151887.50003038,0
+FTK.US,D,20180904,000000,14.88,14.88,14.4,14.64,149511.0000299,0
+FTK.US,D,20180905,000000,14.46,14.52,13.92,13.92,96752.833352684,0
+FTK.US,D,20180906,000000,13.98,14.04,12.72,12.9,142298.83336179,0
+FTK.US,D,20180907,000000,12.84,13.56,12.54,13.5,183304.33336999,0
+FTK.US,D,20180910,000000,13.44,13.587,13.08,13.44,94105.166685488,0
+FTK.US,D,20180911,000000,13.38,13.98,12.96,13.8,118493.5000237,0
+FTK.US,D,20180912,000000,13.86,13.86,13.2,13.32,99607.333353255,0
+FTK.US,D,20180913,000000,13.32,13.44,12.54,12.84,140495.16669477,0
+FTK.US,D,20180914,000000,12.72,13.08,12.6,12.96,96286.333352591,0
+FTK.US,D,20180917,000000,12.9,12.9,12.48,12.48,67047.166680076,0
+FTK.US,D,20180918,000000,12.54,12.96,12.48,12.9,66509.000013302,0
+FTK.US,D,20180919,000000,12.9,14.4,12.84,14.22,153000.0000306,0
+FTK.US,D,20180920,000000,14.28,14.76,13.62,14.7,132641.6666932,0
+FTK.US,D,20180921,000000,14.7,15.78,14.64,15.42,434474.33342023,0
+FTK.US,D,20180924,000000,15.42,15.54,14.07,14.4,160474.16669876,0
+FTK.US,D,20180925,000000,14.4,14.58,13.92,14.4,88129.333350959,0
+FTK.US,D,20180926,000000,14.7,15.6,14.28,14.64,177658.83336887,0
+FTK.US,D,20180927,000000,14.64,14.7912,14.16,14.34,87154.500017431,0
+FTK.US,D,20180928,000000,14.22,14.79,14.16,14.4,56865.16667804,0
+FTK.US,D,20181001,000000,14.58,15.21,14.34,15,128839.16669243,0
+FTK.US,D,20181002,000000,14.88,15.24,14.37,14.4,106467.33335463,0
+FTK.US,D,20181003,000000,14.46,14.76,14.22,14.64,64949.166679656,0
+FTK.US,D,20181004,000000,14.58,14.76,13.98,14.1,94939.666685655,0
+FTK.US,D,20181005,000000,14.1,14.22,13.56,13.62,89181.83335117,0
+FTK.US,D,20181008,000000,13.5,14.01,13.3386,13.62,78647.333349063,0
+FTK.US,D,20181009,000000,13.44,14.28,13.41,13.68,107217.00002144,0
+FTK.US,D,20181010,000000,13.5,14.16,12.78,12.96,169609.16670059,0
+FTK.US,D,20181011,000000,12.78,13.62,12.54,13.08,109372.83335521,0
+FTK.US,D,20181012,000000,13.38,13.38,12.84,13.26,70577.333347449,0
+FTK.US,D,20181015,000000,13.32,13.464,12.96,13.2,81258.666682918,0
+FTK.US,D,20181016,000000,13.26,13.74,13.08,13.62,37974.166674261,0
+FTK.US,D,20181017,000000,13.62,13.62,12.96,13.14,88965.66668446,0
+FTK.US,D,20181018,000000,13.08,13.17,12.48,12.6,118929.50002379,0
+FTK.US,D,20181019,000000,12.54,12.84,11.61,11.88,178319.50003566,0
+FTK.US,D,20181022,000000,11.88,12.06,11.31,11.82,113606.66668939,0
+FTK.US,D,20181023,000000,11.52,11.7,10.9992,11.22,167585.00003352,0
+FTK.US,D,20181024,000000,11.22,11.5242,10.68,10.86,180164.6667027,0
+FTK.US,D,20181025,000000,11.1,11.28,10.8,11.04,86974.333350728,0
+FTK.US,D,20181026,000000,10.8,11.16,10.2,10.98,138178.1666943,0
+FTK.US,D,20181029,000000,11.1,11.37,10.44,10.8,101653.666687,0
+FTK.US,D,20181030,000000,10.68,11.28,10.44,11.28,61708.333345675,0
+FTK.US,D,20181031,000000,11.46,11.46,10.44,10.86,160880.16669884,0
+FTK.US,D,20181101,000000,10.86,11.7,10.86,11.52,115723.33335648,0
+FTK.US,D,20181102,000000,11.46,11.82,11.16,11.7,77379.333348809,0
+FTK.US,D,20181105,000000,11.7,11.82,11.1,11.46,146578.16669598,0
+FTK.US,D,20181106,000000,11.34,11.58,11.1,11.22,68762.500013752,0
+FTK.US,D,20181107,000000,11.82,15,11.76,14.58,343116.16673529,0
+FTK.US,D,20181108,000000,12.78,12.78,10.68,10.92,591320.3334516,0
+FTK.US,D,20181109,000000,10.98,11.19,9.66,10.56,406677.00008134,0
+FTK.US,D,20181112,000000,10.62,10.74,10.275,10.44,308165.50006163,0
+FTK.US,D,20181113,000000,10.44,10.47,9.06,9.06,1809152.5003618,0
+FTK.US,D,20181114,000000,9.24,10.32,9.18,9.9,325219.00006504,0
+FTK.US,D,20181115,000000,10.14,10.26,9.9,10.14,113020.33335594,0
+FTK.US,D,20181116,000000,10.26,10.26,9.6,9.96,93849.00001877,0
+FTK.US,D,20181119,000000,10.02,10.2,9.3,9.48,106276.16668792,0
+FTK.US,D,20181120,000000,9.36,9.5286,8.64,8.94,135466.83336043,0
+FTK.US,D,20181121,000000,9,9.36,8.94,9.12,78691.500015738,0
+FTK.US,D,20181123,000000,8.82,9.12,8.52,8.58,62706.333345875,0
+FTK.US,D,20181126,000000,8.76,9,8.34,8.58,75255.500015051,0
+FTK.US,D,20181127,000000,8.46,8.64,8.16,8.28,103104.83335395,0
+FTK.US,D,20181128,000000,8.34,8.7,7.92,8.52,101603.83335365,0
+FTK.US,D,20181129,000000,8.58,8.82,8.34,8.46,54247.833344183,0
+FTK.US,D,20181130,000000,8.4,8.46,8.04,8.34,120069.66669068,0
+FTK.US,D,20181203,000000,8.1,8.76,7.95,8.1,130552.66669278,0
+FTK.US,D,20181204,000000,8.1,8.4,7.86,7.92,144595.33336225,0
+FTK.US,D,20181206,000000,7.68,8.4,7.44,8.16,370521.0000741,0
+FTK.US,D,20181207,000000,8.4,8.73,8.04,8.04,218098.33337695,0
+FTK.US,D,20181210,000000,8.1,8.34,7.2,7.32,154679.50003094,0
+FTK.US,D,20181211,000000,7.56,7.8,7.14,7.44,217103.33337675,0
+FTK.US,D,20181212,000000,7.38,7.92,7.38,7.62,207587.83337485,0
+FTK.US,D,20181213,000000,7.68,7.74,7.26,7.44,116009.5000232,0
+FTK.US,D,20181214,000000,7.32,7.38,6.9,6.9,285561.66672378,0
+FTK.US,D,20181217,000000,6.84,7.14,6.84,6.96,201349.16670694,0
+FTK.US,D,20181218,000000,6.78,7.0206,6.63,6.9,157677.6666982,0
+FTK.US,D,20181219,000000,6.84,7.38,6.78,6.96,155362.83336441,0
+FTK.US,D,20181220,000000,6.84,7.08,6.6,6.96,147043.33336274,0
+FTK.US,D,20181221,000000,6.72,7.02,6.3,6.42,125866.66669184,0
+FTK.US,D,20181224,000000,6.24,6.6,5.7,6.06,112259.00002245,0
+FTK.US,D,20181226,000000,6.18,7.38,6.12,7.08,163595.16669939,0
+FTK.US,D,20181227,000000,7.08,7.2006,6.48,6.72,135847.00002717,0
+FTK.US,D,20181228,000000,6.66,6.78,6.18,6.36,144490.33336223,0
+FTK.US,D,20181231,000000,6.48,6.72,6.12,6.54,98849.666686437,0
+FTK.US,D,20190102,000000,6.42,6.78,6.3,6.3,57544.833344842,0
+FTK.US,D,20190103,000000,6.24,6.54,6.24,6.36,79853.500015971,0
+FTK.US,D,20190104,000000,6.48,7.38,6.48,6.78,178597.50003572,0
+FTK.US,D,20190107,000000,7.02,8.04,6.96,7.98,139492.16669457,0
+FTK.US,D,20190108,000000,8.04,9.12,7.98,8.46,243145.83338196,0
+FTK.US,D,20190109,000000,8.64,8.76,8.28,8.58,150509.33336344,0
+FTK.US,D,20190110,000000,8.46,8.58,8.16,8.46,55890.500011178,0
+FTK.US,D,20190111,000000,17.16,17.4,15.12,16.56,3735434.1674138,0
+FTK.US,D,20190114,000000,16.14,16.8,15.18,15.24,661100.50013222,0
+FTK.US,D,20190115,000000,15.3,15.3726,14.1,14.64,337110.16673409,0
+FTK.US,D,20190116,000000,14.64,15.06,14.49,14.7,141675.666695,0
+FTK.US,D,20190117,000000,14.4,15.36,14.22,15,165539.66669977,0
+FTK.US,D,20190118,000000,15.06,15.1842,14.88,15,132243.00002645,0
+FTK.US,D,20190122,000000,14.76,15.075,14.76,14.94,122982.83335793,0
+FTK.US,D,20190123,000000,14.94,15.06,14.64,14.94,139276.16669452,0
+FTK.US,D,20190124,000000,15,15.93,14.88,14.88,265421.66671975,0
+FTK.US,D,20190125,000000,15.3,15.48,14.76,15.18,133271.66669332,0
+FTK.US,D,20190128,000000,15,15.42,14.88,14.94,111018.66668887,0
+FTK.US,D,20190129,000000,15.06,15.48,14.94,15.18,95294.833352392,0
+FTK.US,D,20190130,000000,15.3,15.42,14.88,15.06,92887.166685244,0
+FTK.US,D,20190131,000000,15,15.78,14.82,15.36,196626.00003933,0
+FTK.US,D,20190201,000000,15.42,16.02,15.42,15.78,87697.500017539,0
+FTK.US,D,20190204,000000,15.78,16.1814,15.63,15.9,89625.333351258,0
+FTK.US,D,20190205,000000,15.9,16.5606,15.9,16.44,119620.50002392,0
+FTK.US,D,20190206,000000,16.14,16.56,16.08,16.32,95979.333352529,0
+FTK.US,D,20190207,000000,16.14,16.44,15.63,15.84,115299.66668973,0
+FTK.US,D,20190208,000000,15.78,16.02,15.24,15.72,96023.833352538,0
+FTK.US,D,20190211,000000,15.48,15.99,15.24,15.84,84052.166683477,0
+FTK.US,D,20190212,000000,15.72,17.31,15.72,17.22,206877.33337471,0
+FTK.US,D,20190213,000000,17.34,17.6886,16.86,17.1,139722.00002794,0
+FTK.US,D,20190214,000000,17.16,17.49,16.92,16.98,228671.1667124,0
+FTK.US,D,20190215,000000,17.28,18.18,16.92,17.88,135240.33336038,0
+FTK.US,D,20190219,000000,17.88,18.84,17.88,18.36,105255.16668772,0
+FTK.US,D,20190220,000000,18.48,18.87,18,18.42,99806.500019961,0
+FTK.US,D,20190221,000000,18.24,18.57,17.91,18.36,85670.666683801,0
+FTK.US,D,20190222,000000,18.36,18.6552,18.0006,18.42,114008.83335614,0
+FTK.US,D,20190225,000000,18.78,19.38,18.54,18.9,110424.66668875,0
+FTK.US,D,20190226,000000,18.84,19.08,18.63,18.72,57104.666678088,0
+FTK.US,D,20190227,000000,18.72,19.08,18.3,18.72,128651.1666924,0
+FTK.US,D,20190228,000000,18.78,19.5,18.48,19.2,132995.33335993,0
+FTK.US,D,20190301,000000,19.38,20.76,19.26,20.64,200586.50004012,0
+FTK.US,D,20190304,000000,20.82,20.88,19.2,19.32,177702.33336887,0
+FTK.US,D,20190305,000000,19.32,19.38,18.78,19.02,76242.666681915,0
+FTK.US,D,20190306,000000,19.32,19.32,17.91,18.12,140633.33336146,0
+FTK.US,D,20190307,000000,17.4,19.56,15.7206,18.72,244584.16671558,0
+FTK.US,D,20190308,000000,18.12,18.54,17.58,18.18,73259.833347985,0
+FTK.US,D,20190311,000000,18.24,18.66,17.88,18.12,83983.166683463,0
+FTK.US,D,20190312,000000,18.3,18.51,18.12,18.12,62574.500012515,0
+FTK.US,D,20190313,000000,18.24,18.78,18.18,18.6,131448.16669296,0
+FTK.US,D,20190314,000000,18.6,18.87,18.48,18.78,98062.833352946,0
+FTK.US,D,20190315,000000,18.78,19.38,18.69,19.38,111101.16668889,0
+FTK.US,D,20190318,000000,19.38,20.13,19.38,20.1,75272.666681721,0
+FTK.US,D,20190319,000000,20.22,20.49,19.44,19.68,67329.166680133,0
+FTK.US,D,20190320,000000,19.68,20.28,19.44,19.98,78007.000015601,0
+FTK.US,D,20190321,000000,19.86,20.1,19.32,19.44,80625.000016125,0
+FTK.US,D,20190322,000000,19.2,19.26,18.48,18.9,76149.166681897,0
+FTK.US,D,20190325,000000,18.66,19.08,18.3,18.9,57984.33334493,0
+FTK.US,D,20190326,000000,19.02,19.38,18.54,18.66,40278.666674722,0
+FTK.US,D,20190327,000000,18.6,19.35,18.42,19.02,49804.166676628,0
+FTK.US,D,20190328,000000,19.02,19.5,18.78,19.5,26649.50000533,0
+FTK.US,D,20190329,000000,19.68,19.98,18.66,19.44,89987.000017997,0
+FTK.US,D,20190401,000000,19.44,20.01,19.14,19.8,41903.166675047,0
+FTK.US,D,20190402,000000,19.74,20.13,19.62,19.92,34059.500006812,0
+FTK.US,D,20190403,000000,20.16,20.28,19.56,19.74,36283.83334059,0
+FTK.US,D,20190404,000000,19.68,20.13,19.38,19.98,32399.50000648,0
+FTK.US,D,20190405,000000,20.16,20.82,19.8,19.92,94751.333352284,0
+FTK.US,D,20190408,000000,19.8,20.1,19.56,19.86,48970.166676461,0
+FTK.US,D,20190409,000000,19.74,19.86,19.5,19.56,34821.166673631,0
+FTK.US,D,20190410,000000,19.68,19.86,18.72,19.14,81809.666683029,0
+FTK.US,D,20190411,000000,19.14,19.32,18.66,18.9,59310.500011862,0
+FTK.US,D,20190412,000000,18.72,19.26,18.6,18.9,46912.666676049,0
+FTK.US,D,20190415,000000,18.96,19.17,18.66,19.08,53589.833344051,0
+FTK.US,D,20190416,000000,19.2,20.04,19.02,19.62,59488.666678564,0
+FTK.US,D,20190417,000000,19.8,19.92,19.59,19.8,27201.333338774,0
+FTK.US,D,20190418,000000,19.68,20.58,19.65,19.86,48935.83334312,0
+FTK.US,D,20190422,000000,19.92,20.76,19.68,20.7,52165.1666771,0
+FTK.US,D,20190423,000000,20.64,21.84,20.46,21.6,121641.16669099,0
+FTK.US,D,20190424,000000,21.6,21.9,21.06,21.3,79701.833349274,0
+FTK.US,D,20190425,000000,21.06,21.06,19.62,19.98,86930.833350719,0
+FTK.US,D,20190426,000000,19.98,19.98,19.56,19.8,42015.333341736,0
+FTK.US,D,20190429,000000,19.8,21.18,19.8,21,59344.000011869,0
+FTK.US,D,20190430,000000,21.12,21.42,20.52,21.42,105941.00002119,0
+FTK.US,D,20190501,000000,21.72,22.08,21.06,21.24,154668.83336427,0
+FTK.US,D,20190502,000000,21.36,21.36,20.34,20.88,102297.83335379,0
+FTK.US,D,20190503,000000,21.12,21.84,20.88,21.18,93985.500018797,0
+FTK.US,D,20190506,000000,21,21.09,20.58,20.94,45306.333342395,0
+FTK.US,D,20190507,000000,20.34,20.7,20.01,20.52,84894.000016979,0
+FTK.US,D,20190508,000000,20.52,20.82,20.34,20.64,51909.166677048,0
+FTK.US,D,20190509,000000,20.16,21.24,19.8,19.98,124629.66669159,0
+FTK.US,D,20190510,000000,20.1,20.34,19.44,19.92,134207.66669351,0
+FTK.US,D,20190513,000000,19.44,20.55,19.44,20.28,147133.83336276,0
+FTK.US,D,20190514,000000,20.34,21.9,20.28,21,138583.00002772,0
+FTK.US,D,20190515,000000,20.64,21.36,20.46,20.52,52532.500010506,0
+FTK.US,D,20190516,000000,20.64,21.12,20.16,20.4,72342.666681135,0
+FTK.US,D,20190517,000000,20.16,20.46,19.86,19.92,53501.333344034,0
+FTK.US,D,20190520,000000,19.74,19.98,19.26,19.86,40993.000008199,0
+FTK.US,D,20190521,000000,20.04,20.4,19.68,19.86,21853.833337704,0
+FTK.US,D,20190522,000000,19.68,19.86,19.32,19.32,29388.166672544,0
+FTK.US,D,20190523,000000,19.14,19.2,18,18.18,71548.333347643,0
+FTK.US,D,20190524,000000,18.36,18.78,18.12,18.24,42168.333341767,0
+FTK.US,D,20190528,000000,18.6,20.01,18.24,18.54,99247.333353183,0
+FTK.US,D,20190529,000000,18.24,18.36,18.0852,18.3,60926.333345519,0
+FTK.US,D,20190530,000000,18.3,18.78,18.2424,18.48,37725.500007545,0
+FTK.US,D,20190531,000000,18.18,18.54,18.18,18.24,48621.000009724,0
+FTK.US,D,20190603,000000,18.36,19.74,18.3,19.5,86225.166683912,0
+FTK.US,D,20190604,000000,20.04,21.36,19.9806,20.76,167265.66670012,0
+FTK.US,D,20190605,000000,20.76,21,20.22,20.4,87226.000017445,0
+FTK.US,D,20190606,000000,20.34,20.82,20.04,20.76,70299.166680726,0
+FTK.US,D,20190607,000000,20.94,21.9,20.43,21.54,140234.83336138,0
+FTK.US,D,20190610,000000,21.78,22.86,21.6,21.78,142581.33336185,0
+FTK.US,D,20190611,000000,22.02,22.65,21.84,22.62,67284.33334679,0
+FTK.US,D,20190612,000000,22.5,23.16,22.38,23.16,76569.500015314,0
+FTK.US,D,20190613,000000,23.28,24.06,22.32,22.44,80654.166682797,0
+FTK.US,D,20190614,000000,22.38,22.6128,21.84,21.9,49484.166676563,0
+FTK.US,D,20190617,000000,22.26,22.68,21.96,22.5,35629.500007126,0
+FTK.US,D,20190618,000000,22.56,22.92,21.84,21.9,32821.000006564,0
+FTK.US,D,20190619,000000,21.78,22.26,21.36,22.08,37773.333340888,0
+FTK.US,D,20190620,000000,22.44,22.56,21.72,21.96,39405.166674548,0
+FTK.US,D,20190621,000000,21.78,22.2,20.58,20.76,83962.333350126,0
+FTK.US,D,20190624,000000,20.52,21,20.13,20.34,50341.000010068,0
+FTK.US,D,20190625,000000,20.34,20.7,18.78,18.96,81777.833349689,0
+FTK.US,D,20190626,000000,18.96,19.56,18.84,19.02,110566.00002211,0
+FTK.US,D,20190627,000000,18.96,19.41,18.78,19.14,66766.833346687,0
+FTK.US,D,20190628,000000,19.14,20.1,19.14,19.86,111474.33335563,0
+FTK.US,D,20190701,000000,20.1,20.4696,19.44,20.04,78777.166682422,0
+FTK.US,D,20190702,000000,19.86,19.98,19.02,19.2,70737.333347481,0
+FTK.US,D,20190703,000000,19.38,20.1,19.08,19.74,31295.166672926,0
+FTK.US,D,20190705,000000,19.56,19.62,19.08,19.08,39175.000007835,0
+FTK.US,D,20190708,000000,18.9,19.26,18.6,18.9,61240.333345581,0
+FTK.US,D,20190709,000000,18.78,18.84,18.54,18.6,30226.166672712,0
+FTK.US,D,20190710,000000,18.84,19.26,18.78,18.9,39626.666674592,0
+FTK.US,D,20190711,000000,18.84,19.32,18.54,19.2,64828.666679632,0
+FTK.US,D,20190712,000000,19.2,19.8,19.08,19.26,33820.833340097,0
+FTK.US,D,20190715,000000,19.32,19.38,18.3,18.36,83409.000016682,0
+FTK.US,D,20190716,000000,18.36,18.72,18.12,18.18,195220.66670571,0
+FTK.US,D,20190717,000000,18.18,18.3,17.04,17.22,74858.333348305,0
+FTK.US,D,20190718,000000,17.22,18.06,16.86,17.76,60893.333345512,0
+FTK.US,D,20190719,000000,17.7,17.88,17.46,17.82,39328.000007866,0
+FTK.US,D,20190722,000000,17.76,18.18,17.52,17.82,86066.833350547,0
+FTK.US,D,20190723,000000,17.7,17.94,17.46,17.52,48005.500009601,0
+FTK.US,D,20190724,000000,17.28,17.82,17.28,17.82,80862.000016172,0
+FTK.US,D,20190725,000000,17.76,18.06,17.34,18.06,67282.33334679,0
+FTK.US,D,20190726,000000,18.06,19.02,18.06,19.02,84802.333350294,0
+FTK.US,D,20190729,000000,19.08,19.08,18.3,18.78,78100.50001562,0
+FTK.US,D,20190730,000000,18.54,19.44,18.42,19.02,85646.833350463,0
+FTK.US,D,20190731,000000,18.96,19.5,18.36,18.42,91088.166684884,0
+FTK.US,D,20190801,000000,18.3,19.05,17.7,17.82,98050.333352943,0
+FTK.US,D,20190802,000000,17.82,18.06,17.43,17.76,55577.500011115,0
+FTK.US,D,20190805,000000,17.34,17.4,16.77,17.22,51874.500010375,0
+FTK.US,D,20190806,000000,17.22,17.4,16.77,17.28,38990.166674465,0
+FTK.US,D,20190807,000000,16.86,17.64,16.68,17.46,43709.500008742,0
+FTK.US,D,20190808,000000,16.02,16.26,11.79,12.36,367287.16674012,0
+FTK.US,D,20190809,000000,12.48,12.66,11.88,11.94,100085.83335335,0
+FTK.US,D,20190812,000000,11.76,11.94,11.16,11.7,94492.833352232,0
+FTK.US,D,20190813,000000,11.64,12.66,11.58,12.24,65308.666679728,0
+FTK.US,D,20190814,000000,12.24,12.24,11.4,11.58,93464.333352026,0
+FTK.US,D,20190815,000000,11.4,11.88,11.28,11.58,67499.5000135,0
+FTK.US,D,20190816,000000,11.64,12.3,11.64,12.18,85482.166683763,0
+FTK.US,D,20190819,000000,12.18,12.9,12.18,12.84,51983.500010397,0
+FTK.US,D,20190820,000000,12.72,12.84,12.18,12.36,38336.833341001,0
+FTK.US,D,20190821,000000,12.54,12.78,12.48,12.72,118937.50002379,0
+FTK.US,D,20190822,000000,12.78,13.08,12,12.18,51322.666676931,0
+FTK.US,D,20190823,000000,12,12.3,11.76,12,154290.00003086,0
+FTK.US,D,20190826,000000,12,12.36,11.94,12.18,58168.333344967,0
+FTK.US,D,20190827,000000,12.18,12.24,11.64,11.94,94472.333352228,0
+FTK.US,D,20190828,000000,11.88,12.66,11.88,12.6,52772.000010554,0
+FTK.US,D,20190829,000000,12.84,13.5,12.66,13.32,62098.00001242,0
+FTK.US,D,20190830,000000,13.38,13.38,12.39,12.54,42404.666675148,0
+FTK.US,D,20190903,000000,12.36,12.54,11.82,12,62835.000012567,0
+FTK.US,D,20190904,000000,12,12.54,12,12.48,22182.000004436,0
+FTK.US,D,20190905,000000,12.84,12.96,12.3,12.66,53171.166677301,0
+FTK.US,D,20190906,000000,12.66,12.84,12.42,12.78,35078.833340349,0
+FTK.US,D,20190909,000000,12.96,13.86,12.9,13.56,113850.50002277,0
+FTK.US,D,20190910,000000,13.32,14.04,13.2312,13.98,81319.333349597,0
+FTK.US,D,20190911,000000,14.16,14.76,13.74,14.7,108498.66668837,0
+FTK.US,D,20190912,000000,14.7,15.18,14.22,14.94,151698.16669701,0
+FTK.US,D,20190913,000000,15.48,15.648,14.82,14.82,79507.833349235,0
+FTK.US,D,20190916,000000,15.3,15.84,15.06,15.48,100462.50002009,0
+FTK.US,D,20190917,000000,15.78,15.78,14.64,14.7,70974.500014195,0
+FTK.US,D,20190918,000000,14.64,14.7,13.44,13.5,77232.500015446,0
+FTK.US,D,20190919,000000,13.5,14.0382,13.14,13.32,76144.500015229,0
+FTK.US,D,20190920,000000,13.44,13.83,13.14,13.2,70824.500014165,0
+FTK.US,D,20190923,000000,13.08,13.53,12.9,13.26,68459.500013692,0
+FTK.US,D,20190924,000000,13.2,13.38,12.36,12.42,57892.666678245,0
+FTK.US,D,20190925,000000,12.3,13.14,12.18,12.96,49144.833343162,0
+FTK.US,D,20190926,000000,12.84,12.84,12.42,12.66,30287.666672724,0
+FTK.US,D,20190927,000000,12.6,13.26,12.6,13.2,60044.166678675,0
+FTK.US,D,20190930,000000,13.14,13.62,12.78,13.2,62549.00001251,0
+FTK.US,D,20191001,000000,13.32,13.92,12.6,12.78,47284.166676123,0
+FTK.US,D,20191002,000000,12.72,12.9,12.3,12.72,45776.166675822,0
+FTK.US,D,20191003,000000,12.6,12.9,11.94,12.54,82067.333349747,0
+FTK.US,D,20191004,000000,12.54,12.66,12.06,12.54,43496.500008699,0
+FTK.US,D,20191007,000000,12.54,12.6,12.12,12.42,33638.666673394,0
+FTK.US,D,20191008,000000,12.18,12.3,11.82,12.06,40782.33334149,0
+FTK.US,D,20191009,000000,12,12.228,11.34,11.76,98455.000019691,0
+FTK.US,D,20191010,000000,12,12,11.64,11.88,35263.666673719,0
+FTK.US,D,20191011,000000,12.18,12.6,12.0918,12.54,25792.833338492,0
+FTK.US,D,20191014,000000,12.48,12.54,12.12,12.48,22288.333337791,0
+FTK.US,D,20191015,000000,12.66,12.66,11.34,11.82,126169.1666919,0
+FTK.US,D,20191016,000000,11.76,12.18,11.52,11.52,38688.500007738,0
+FTK.US,D,20191017,000000,11.52,11.64,10.98,11.46,97830.666686233,0
+FTK.US,D,20191018,000000,11.46,11.76,11.1,11.16,113072.83335595,0
+FTK.US,D,20191021,000000,11.34,12.12,11.1468,11.88,40233.666674713,0
+FTK.US,D,20191022,000000,11.82,12.15,11.4738,12.12,42047.50000841,0
+FTK.US,D,20191023,000000,12,13.14,12,12.96,47944.166676255,0
+FTK.US,D,20191024,000000,12.96,12.96,12.36,12.6,32463.666673159,0
+FTK.US,D,20191025,000000,12.54,13.02,12.24,12.78,21061.000004212,0
+FTK.US,D,20191028,000000,12.96,13.26,12.06,12.12,73887.666681444,0
+FTK.US,D,20191029,000000,11.94,12.48,11.82,12.18,35035.000007007,0
+FTK.US,D,20191030,000000,12.18,12.24,11.34,11.7,97737.166686214,0
+FTK.US,D,20191031,000000,11.7,11.76,11.22,11.46,43591.166675385,0
+FTK.US,D,20191101,000000,11.52,12.48,11.52,12.3,36730.000007346,0
+FTK.US,D,20191104,000000,12.42,13.02,12.408,12.84,27100.833338753,0
+FTK.US,D,20191105,000000,13.14,13.38,12.78,12.96,38721.000007744,0
+FTK.US,D,20191106,000000,13.02,13.02,12.3,12.36,23647.000004729,0
+FTK.US,D,20191107,000000,12.6,12.78,11.94,12.06,43536.166675374,0
+FTK.US,D,20191108,000000,12.06,12.18,11.7,11.82,72406.333347815,0
+FTK.US,D,20191111,000000,11.7,11.76,11.1,11.1,135265.83336039,0
+FTK.US,D,20191112,000000,10.8,12.36,10.26,11.46,157694.00003154,0
+FTK.US,D,20191113,000000,11.7,11.7,10.8,10.98,52781.166677223,0
+FTK.US,D,20191114,000000,10.86,11.22,10.83,11.04,31399.166672946,0
+FTK.US,D,20191115,000000,11.1,11.46,10.86,11.34,47174.500009435,0
+FTK.US,D,20191118,000000,11.16,11.28,10.14,10.38,70805.666680828,0
+FTK.US,D,20191119,000000,10.44,10.44,9.72,9.96,38819.000007764,0
+FTK.US,D,20191120,000000,9.9,10.29,9.84,9.84,50335.166676734,0
+FTK.US,D,20191121,000000,9.78,10.14,9.54,9.66,50785.666676824,0
+FTK.US,D,20191122,000000,9.9,10.26,9.78,9.96,38213.666674309,0
+FTK.US,D,20191125,000000,10.2,10.98,10.02,10.86,44362.000008872,0
+FTK.US,D,20191126,000000,10.86,10.98,10.62,10.86,58135.166678294,0
+FTK.US,D,20191127,000000,10.86,10.92,10.56,10.8,25868.000005174,0
+FTK.US,D,20191129,000000,10.8,10.8,10.38,10.62,15099.833336353,0
+FTK.US,D,20191202,000000,10.8,10.89,9.9,9.96,36279.500007256,0
+FTK.US,D,20191203,000000,9.84,10.08,9.66,9.84,48639.500009728,0
+FTK.US,D,20191204,000000,10.02,10.53,9.9,10.2,64675.333346268,0
+FTK.US,D,20191205,000000,10.26,10.44,10.14,10.26,53290.666677325,0
+FTK.US,D,20191206,000000,10.5,11.22,10.38,11.1,116930.83335672,0
+FTK.US,D,20191209,000000,10.98,11.22,10.98,10.98,23821.500004764,0
+FTK.US,D,20191210,000000,10.86,10.86,10.44,10.5,65620.666679791,0
+FTK.US,D,20191211,000000,10.56,10.62,10.02,10.26,50930.333343519,0
+FTK.US,D,20191212,000000,10.44,10.86,10.32,10.74,123947.83335812,0
+FTK.US,D,20191213,000000,10.92,11.034,10.35,10.74,67789.166680225,0
+FTK.US,D,20191216,000000,10.86,11.46,10.68,11.28,86353.166683937,0
+FTK.US,D,20191217,000000,11.4,11.52,10.83,11.46,95486.500019097,0
+FTK.US,D,20191218,000000,11.46,11.88,11.4,11.7,77052.166682077,0
+FTK.US,D,20191219,000000,11.52,12.12,11.52,11.94,93086.166685284,0
+FTK.US,D,20191220,000000,12,12,11.4,11.58,58622.500011724,0
+FTK.US,D,20191223,000000,11.7,12.78,11.52,12.36,102667.6666872,0
+FTK.US,D,20191224,000000,12.24,12.48,12.18,12.48,19118.66667049,0
+FTK.US,D,20191226,000000,12.48,12.54,12.06,12.3,38178.833340969,0
+FTK.US,D,20191227,000000,12.24,12.66,12.12,12.18,50162.500010032,0
+FTK.US,D,20191230,000000,12.18,12.78,11.88,12.06,100038.66668667,0
+FTK.US,D,20191231,000000,11.88,12.18,11.22,12,156585.00003132,0
+FTK.US,D,20200102,000000,12.24,12.24,11.76,12.06,28847.666672436,0
+FTK.US,D,20200103,000000,11.88,12.78,11.88,12.48,77962.666682259,0
+FTK.US,D,20200106,000000,12.48,12.66,11.04,11.16,117731.33335688,0
+FTK.US,D,20200107,000000,11.28,11.7,11.13,11.34,36983.000007397,0
+FTK.US,D,20200108,000000,11.04,11.34,10.5,10.56,95821.833352498,0
+FTK.US,D,20200109,000000,10.8,10.8,9.96,10.14,90104.000018021,0
+FTK.US,D,20200110,000000,10.2,10.56,9.78,10.32,95887.000019177,0
+FTK.US,D,20200113,000000,10.56,10.68,10.08,10.08,70116.000014023,0
+FTK.US,D,20200114,000000,10.08,10.86,10.08,10.56,60892.166678845,0
+FTK.US,D,20200115,000000,10.56,10.92,10.38,10.86,56887.000011377,0
+FTK.US,D,20200116,000000,10.92,11.22,10.8,11.1,37945.166674256,0
+FTK.US,D,20200117,000000,11.22,11.28,10.8,10.92,35793.166673825,0
+FTK.US,D,20200121,000000,10.92,10.92,10.56,10.62,48031.83334294,0
+FTK.US,D,20200122,000000,10.62,10.68,10.2,10.32,47840.166676235,0
+FTK.US,D,20200123,000000,10.26,10.32,9.9,10.14,60065.500012013,0
+FTK.US,D,20200124,000000,10.14,10.26,9.66,9.84,57823.166678231,0
+FTK.US,D,20200127,000000,9.66,9.9,9.3,9.72,91828.666685032,0
+FTK.US,D,20200128,000000,9.72,10.38,9.69,10.32,86285.33335059,0
+FTK.US,D,20200129,000000,10.38,10.68,9.78,10.02,49475.666676562,0
+FTK.US,D,20200130,000000,9.78,10.14,9.78,10.08,48283.666676323,0
+FTK.US,D,20200131,000000,10.02,10.29,9.9,10.2,63965.833346126,0
+FTK.US,D,20200203,000000,10.26,10.32,9.9,10.2,80784.666682824,0
+FTK.US,D,20200204,000000,10.38,10.62,10.26,10.56,37477.333340829,0
+FTK.US,D,20200205,000000,10.74,11.46,10.62,11.34,110375.50002208,0
+FTK.US,D,20200206,000000,11.34,11.34,11.04,11.22,48166.6666763,0
+FTK.US,D,20200207,000000,11.04,11.4,10.68,11.28,70405.166680748,0
+FTK.US,D,20200210,000000,11.16,11.19,10.71,10.92,72240.166681115,0
+FTK.US,D,20200211,000000,11.1,11.46,10.92,11.22,57683.33334487,0
+FTK.US,D,20200212,000000,11.4,11.82,11.28,11.4,115399.33335641,0
+FTK.US,D,20200213,000000,11.28,11.46,10.98,11.04,51159.000010232,0
+FTK.US,D,20200214,000000,11.16,11.16,10.8588,11.04,20603.833337454,0
+FTK.US,D,20200218,000000,10.74,10.98,10.62,10.86,82939.000016588,0
+FTK.US,D,20200219,000000,10.86,11.1,10.56,10.92,50099.833343353,0
+FTK.US,D,20200220,000000,10.8,11.3274,10.8,11.16,37161.500007432,0
+FTK.US,D,20200221,000000,11.1,11.1,10.56,10.62,38518.000007704,0
+FTK.US,D,20200224,000000,10.38,10.62,10.08,10.56,74747.000014949,0
+FTK.US,D,20200225,000000,10.56,10.56,9.72,9.84,100787.33335349,0
+FTK.US,D,20200226,000000,9.84,10.26,9.72,10.02,112860.00002257,0
+FTK.US,D,20200227,000000,9.66,9.96,9.36,9.42,137094.83336075,0
+FTK.US,D,20200228,000000,9.3,9.6,9.12,9.48,88454.000017691,0
+FTK.US,D,20200302,000000,9.54,9.69,9.06,9.24,130970.83335953,0
+FTK.US,D,20200303,000000,9.18,9.48,8.7,8.82,154450.16669756,0
+FTK.US,D,20200304,000000,8.94,8.94,8.19,8.4,119878.16669064,0
+FTK.US,D,20200305,000000,8.28,8.4,7.5,7.68,181637.66670299,0
+FTK.US,D,20200306,000000,7.68,9.24,7.62,7.86,151728.66669701,0
+FTK.US,D,20200309,000000,6.12,6.6,5.94,5.973,151042.83336354,0
+FTK.US,D,20200310,000000,6.48,6.63,5.88,6.42,112016.16668907,0
+FTK.US,D,20200311,000000,6.12,6.78,5.4018,5.9442,276610.83338866,0
+FTK.US,D,20200312,000000,5.5284,5.9394,5.0418,5.157,201858.3333737,0
+FTK.US,D,20200313,000000,5.4054,6.6,5.4054,6.6,98868.333353107,0
+FTK.US,D,20200316,000000,6.12,6.18,4.2132,4.2936,210322.16670873,0
+FTK.US,D,20200317,000000,4.4976,5.8782,4.4976,5.0262,200029.16670667,0
+FTK.US,D,20200318,000000,4.6566,4.68,4.2048,4.2054,151573.50003031,0
+FTK.US,D,20200319,000000,4.44,5.103,4.32,4.8162,91185.000018237,0
+FTK.US,D,20200320,000000,4.9326,5.46,4.6758,5.46,74832.8333483,0
+FTK.US,D,20200323,000000,5.82,5.82,4.7286,5.4474,48679.833343069,0
+FTK.US,D,20200324,000000,5.5824,6.3,5.4282,6.3,59940.166678655,0
+FTK.US,D,20200325,000000,6.3,6.54,5.5212,6.36,63726.000012745,0
+FTK.US,D,20200326,000000,6.18,6.42,5.5572,5.7372,102974.00002059,0
+FTK.US,D,20200327,000000,5.1636,5.58,5.1636,5.235,64770.833346287,0
+FTK.US,D,20200330,000000,5.319,5.355,4.8792,5.34,28601.166672387,0
+FTK.US,D,20200331,000000,5.226,5.6454,4.9554,5.34,43326.333341999,0
+FTK.US,D,20200401,000000,5.1432,5.1834,4.8,4.8,28473.333339028,0
+FTK.US,D,20200402,000000,5.22,5.3772,4.8012,5.0838,38357.000007671,0
+FTK.US,D,20200403,000000,5.22,5.2422,4.56,4.8054,49274.833343188,0
+FTK.US,D,20200406,000000,5.1,5.88,5.004,5.88,68933.666680453,0
+FTK.US,D,20200407,000000,5.9046,5.9586,4.9782,5.1984,63930.666679453,0
+FTK.US,D,20200408,000000,5.451,5.82,4.9812,5.82,51650.166676997,0
+FTK.US,D,20200409,000000,5.9388,6,5.4,5.649,59448.333345223,0
+FTK.US,D,20200413,000000,5.94,5.94,5.14441,5.3754,48442.000009688,0
+FTK.US,D,20200414,000000,5.607,5.8824,4.98,5.8386,68062.666680279,0
+FTK.US,D,20200415,000000,5.4,5.76,4.9218,5.6406,43600.00000872,0
+FTK.US,D,20200416,000000,5.76,5.76,5.22,5.3124,39453.833341224,0
+FTK.US,D,20200417,000000,5.4,5.5176,5.1606,5.2842,46154.000009231,0
+FTK.US,D,20200420,000000,5.22,5.517,4.74,4.8006,60256.000012051,0
+FTK.US,D,20200421,000000,4.62,5.1,4.56047,4.7022,39536.166674574,0
+FTK.US,D,20200422,000000,5.04,5.04,4.65,4.86,35497.000007099,0
+FTK.US,D,20200423,000000,5.0766,5.1,4.74,4.9386,41832.500008366,0
+FTK.US,D,20200424,000000,5.22,5.25,4.74,4.8,49835.000009967,0
+FTK.US,D,20200427,000000,4.92,5.1126,4.77,5.0172,52646.000010529,0
+FTK.US,D,20200428,000000,5.2194,5.64,5.1,5.3418,41631.83334166,0
+FTK.US,D,20200429,000000,5.58,6.18,5.403,5.7114,87000.666684067,0
+FTK.US,D,20200430,000000,5.7114,6,5.34,5.3844,51670.000010334,0
+FTK.US,D,20200501,000000,5.535,5.535,4.9026,5.0538,115331.50002307,0
+FTK.US,D,20200504,000000,5.04,5.4,4.9248,5.3586,30816.66667283,0
+FTK.US,D,20200505,000000,5.472,5.7,5.1204,5.1522,30716.333339477,0
+FTK.US,D,20200506,000000,5.22,5.4,4.8606,4.866,37566.500007513,0
+FTK.US,D,20200507,000000,4.956,5.2794,4.7646,4.8558,27529.333338839,0
+FTK.US,D,20200508,000000,4.98,5.34,4.9494,4.9764,68878.500013776,0
+FTK.US,D,20200511,000000,4.9758,5.4,4.8504,4.8504,59797.833345293,0
+FTK.US,D,20200512,000000,5.0172,5.16,4.68,4.719,70669.1666808,0
+FTK.US,D,20200513,000000,4.8,4.8,3.9414,4.1544,161252.33336558,0
+FTK.US,D,20200514,000000,4.2,4.497,3.9999,4.3848,49269.833343187,0
+FTK.US,D,20200515,000000,4.5606,4.98,4.194,4.8972,124594.33335825,0
+FTK.US,D,20200518,000000,5.1,5.6682,4.98,5.5476,124411.50002488,0
+FTK.US,D,20200519,000000,6.3,7.92,5.7,6,627820.16679223,0
+FTK.US,D,20200520,000000,6.24,6.24,5.52,5.8032,211763.00004235,0
+FTK.US,D,20200521,000000,5.682,6.06,5.682,6,72706.166681208,0
+FTK.US,D,20200522,000000,5.88,6,5.64,5.9436,69797.500013959,0
+FTK.US,D,20200526,000000,5.88,6.3,5.7288,6.12,60489.833345431,0
+FTK.US,D,20200527,000000,6.06,6.3,6.06,6.3,52652.500010531,0
+FTK.US,D,20200528,000000,6.3,6.78,5.718,5.9196,116593.00002332,0
+FTK.US,D,20200529,000000,5.91,5.9994,5.7312,5.88,31329.333339599,0
+FTK.US,D,20200601,000000,5.88,6.54,5.88,6.36,139183.6666945,0
+FTK.US,D,20200602,000000,6.36,6.4614,6,6.12,40007.000008001,0
+FTK.US,D,20200603,000000,6.36,6.42,6.06,6.24,62644.333345862,0
+FTK.US,D,20200604,000000,6.18,6.6,6.12,6.3,49198.00000984,0
+FTK.US,D,20200605,000000,6.48,6.87,6.36,6.78,108832.3333551,0
+FTK.US,D,20200608,000000,7.56,9.42,7.44,9.24,388572.50007771,0
+FTK.US,D,20200609,000000,8.82,8.88,7.86,8.1,119296.16669053,0
+FTK.US,D,20200610,000000,8.46,8.46,6.84,7.14,103195.50002064,0
+FTK.US,D,20200611,000000,6.96,7.08,6.36,6.48,105946.33335452,0
+FTK.US,D,20200612,000000,6.66,7.02,6.3,6.48,65273.333346388,0
+FTK.US,D,20200615,000000,6.12,6.3,5.82,6.12,164069.16669948,0
+FTK.US,D,20200616,000000,6.6,6.84,6.24,6.48,81077.666682882,0
+FTK.US,D,20200617,000000,6.42,6.66,6,6.12,62168.833345767,0
+FTK.US,D,20200618,000000,6,6.18,5.82,5.8968,61039.833345541,0
+FTK.US,D,20200619,000000,6,6.18,5.58,5.8818,177987.33336893,0
+FTK.US,D,20200622,000000,5.9202,6,5.4072,5.82,172405.16670115,0
+FTK.US,D,20200623,000000,5.94,6,5.7,5.886,209776.33337529,0
+FTK.US,D,20200624,000000,5.82,5.9646,5.4006,5.7822,158726.16669841,0
+FTK.US,D,20200625,000000,5.94,5.94,5.436,5.52,115287.16668972,0
+FTK.US,D,20200626,000000,5.6208,6.36,5.6208,6.12,895171.00017903,0
+FTK.US,D,20200629,000000,6.18,8.28,6.12,7.62,347924.16673625,0
+FTK.US,D,20200630,000000,7.8,8.04,7.02,7.2,139351.66669454,0
+FTK.US,D,20200701,000000,7.14,7.74,7.0806,7.38,76503.333348634,0
+FTK.US,D,20200702,000000,7.38,7.92,7.1406,7.68,77361.666682139,0
+FTK.US,D,20200706,000000,7.8,8.37,7.56,8.22,67544.833346842,0
+FTK.US,D,20200707,000000,8.28,8.34,7.8,8.1,54433.000010887,0
+FTK.US,D,20200708,000000,8.16,8.28,7.44,7.68,52068.833343747,0
+FTK.US,D,20200709,000000,7.74,8.28,7.6206,7.68,33867.833340107,0
+FTK.US,D,20200710,000000,7.74,8.46,7.62,8.16,62301.833345794,0
+FTK.US,D,20200713,000000,8.16,8.4,7.62,7.86,63673.000012735,0
+FTK.US,D,20200714,000000,7.56,8.7,7.56,8.52,50771.000010154,0
+FTK.US,D,20200715,000000,8.64,8.7594,8.04,8.16,32089.833339751,0
+FTK.US,D,20200716,000000,8.22,9,8.1,8.88,63142.833345962,0
+FTK.US,D,20200717,000000,8.34,8.82,8.34,8.76,24097.666671486,0
+FTK.US,D,20200720,000000,8.4,9.54,8.4,9.24,62888.166679244,0
+FTK.US,D,20200721,000000,9.54,10.14,9.48,10.14,82120.500016424,0
+FTK.US,D,20200722,000000,10.32,10.32,9.24,9.66,67196.500013439,0
+FTK.US,D,20200723,000000,9.54,10.02,9.42,9.84,23917.333338117,0
+FTK.US,D,20200724,000000,10.14,10.26,9.42,9.66,20144.833337362,0
+FTK.US,D,20200727,000000,9.72,9.72,9.06,9.3,26039.666671875,0
+FTK.US,D,20200728,000000,9.12,9.51,8.745,8.94,26286.333338591,0
+FTK.US,D,20200729,000000,8.88,9.18,8.79,8.88,16628.333336659,0
+FTK.US,D,20200730,000000,8.7,8.88,7.92,8.7,31119.333339557,0
+FTK.US,D,20200731,000000,8.7,8.82,8.22,8.28,32259.500006452,0
+FTK.US,D,20200803,000000,8.52,8.82,8.28,8.52,27186.333338771,0
+FTK.US,D,20200804,000000,8.4,9.3,8.4,8.94,16276.166669922,0
+FTK.US,D,20200805,000000,9.24,9.6,8.88,9.12,40288.666674724,0
+FTK.US,D,20200806,000000,8.76,9.36,8.4606,8.94,49134.33334316,0
+FTK.US,D,20200807,000000,8.7,9.36,8.7,9.24,31560.166672979,0
+FTK.US,D,20200810,000000,9.24,9.48,8.82,8.88,41739.000008348,0
+FTK.US,D,20200811,000000,8.82,9.42,8.82,9.06,35622.500007125,0
+FTK.US,D,20200812,000000,9.12,9.36,8.88,9.12,33955.166673458,0
+FTK.US,D,20200813,000000,9.12,9.6,8.8206,9.36,30484.500006097,0
+FTK.US,D,20200814,000000,9.3,9.72,9.24,9.54,25041.500005008,0
+FTK.US,D,20200817,000000,9.66,9.9,9.42,9.72,20107.333337355,0
+FTK.US,D,20200818,000000,9.78,9.84,9.3,9.36,32844.333339902,0
+FTK.US,D,20200819,000000,9.3,9.78,9.3,9.78,21303.833337594,0
+FTK.US,D,20200820,000000,10.32,12.06,9.9,12,239676.83338127,0
+FTK.US,D,20200821,000000,11.88,12.48,11.28,12.36,137940.33336092,0
+FTK.US,D,20200824,000000,12.42,13.08,12.006,12.9,122705.66669121,0
+FTK.US,D,20200825,000000,13.8,15.9,13.8,14.34,293688.50005874,0
+FTK.US,D,20200826,000000,14.34,15,12.84,13.56,129979.16669266,0
+FTK.US,D,20200827,000000,13.5,14.52,13.2,13.86,101488.66668696,0
+FTK.US,D,20200828,000000,13.92,14.61,13.62,13.86,54212.666677509,0
+FTK.US,D,20200831,000000,13.86,14.1204,13.38,13.74,52088.500010418,0
+FTK.US,D,20200901,000000,13.62,14.34,13.4388,14.1,49278.833343189,0
+FTK.US,D,20200902,000000,14.04,15.42,13.92,15.3,169164.50003383,0
+FTK.US,D,20200903,000000,15.54,16.56,14.2296,14.4,193784.66670542,0
+FTK.US,D,20200904,000000,15.42,17.28,15.18,15.3,272176.83338777,0
+FTK.US,D,20200908,000000,15.06,15.72,14.37,14.52,76951.833348724,0
+FTK.US,D,20200909,000000,14.7,14.88,14.34,14.82,41394.833341612,0
+FTK.US,D,20200910,000000,14.88,15.18,14.76,15.06,38075.333340948,0
+FTK.US,D,20200911,000000,15.66,15.66,14.49,14.94,40324.333341398,0
+FTK.US,D,20200914,000000,14.58,15.42,14.58,15.24,33191.166673305,0
+FTK.US,D,20200915,000000,15.36,15.96,15.06,15.24,50793.166676825,0
+FTK.US,D,20200916,000000,15.72,16.74,15.42,16.08,54346.333344203,0
+FTK.US,D,20200917,000000,16.14,16.23,15.24,16.2,45156.666675698,0
+FTK.US,D,20200918,000000,16.26,16.62,15.6,15.84,61505.166678968,0
+FTK.US,D,20200921,000000,15.66,16.32,14.76,16.26,106153.33335456,0
+FTK.US,D,20200922,000000,16.32,17.88,16.08,17.7,271589.66672098,0
+FTK.US,D,20200923,000000,17.4,17.82,15.9,16.26,183455.00003669,0
+FTK.US,D,20200924,000000,16.2,17.04,15.18,15.9,89937.500017987,0
+FTK.US,D,20200925,000000,15.48,16.74,15.42,16.5,56268.16667792,0
+FTK.US,D,20200928,000000,16.8,17.4,16.14,16.92,53541.833344042,0
+FTK.US,D,20200929,000000,17.1,17.34,16.26,17.04,49767.16667662,0
+FTK.US,D,20200930,000000,17.04,17.6502,15.84,16.26,137568.66669418,0
+FTK.US,D,20201001,000000,16.32,17.04,15.9,16.08,76393.000015279,0
+FTK.US,D,20201002,000000,15.66,16.86,15.36,16.26,40552.833341444,0
+FTK.US,D,20201005,000000,16.44,16.68,15.72,15.96,33043.666673275,0
+FTK.US,D,20201006,000000,16.2,17.28,15.906,16.32,65023.500013005,0
+FTK.US,D,20201007,000000,16.56,17.31,16.3998,16.44,53056.500010611,0
+FTK.US,D,20201008,000000,16.56,16.8,16.2,16.26,27932.83333892,0
+FTK.US,D,20201009,000000,16.2,16.68,16.02,16.08,54589.333344251,0
+FTK.US,D,20201012,000000,16.26,17.25,15.84,16.68,86396.333350613,0
+FTK.US,D,20201013,000000,16.5,17.64,16.2606,16.98,60025.333345338,0
+FTK.US,D,20201014,000000,16.8,17.64,16.56,17.58,63094.500012619,0
+FTK.US,D,20201015,000000,17.58,18,16.92,17.82,124811.8333583,0
+FTK.US,D,20201016,000000,17.88,18.54,17.58,17.64,75198.666681706,0
+FTK.US,D,20201019,000000,17.46,17.76,16.62,16.8,62623.000012525,0
+FTK.US,D,20201020,000000,16.8,17.52,16.8,17.1,31067.16667288,0
+FTK.US,D,20201021,000000,17.1,17.82,16.32,16.44,76061.833348546,0
+FTK.US,D,20201022,000000,16.62,17.13,16.2,16.68,53575.833344049,0
+FTK.US,D,20201023,000000,16.74,16.9794,16.14,16.32,53924.000010785,0
+FTK.US,D,20201026,000000,16.14,16.212,14.76,15.3,84832.8333503,0
+FTK.US,D,20201027,000000,15.3,15.72,15,15.12,38479.333341029,0
+FTK.US,D,20201028,000000,15,15.1188,14.16,14.4,77995.166682266,0
+FTK.US,D,20201029,000000,14.04,15.48,13.8,15.3,48636.500009727,0
+FTK.US,D,20201030,000000,15,15.3552,14.64,14.88,29482.83333923,0
+FTK.US,D,20201102,000000,14.88,15.2772,14.7,14.82,41326.666674932,0
+FTK.US,D,20201103,000000,15,15.33,14.82,15,38093.666674285,0
+FTK.US,D,20201104,000000,14.88,15.18,14.64,14.76,24341.166671535,0
+FTK.US,D,20201105,000000,14.7,15.96,14.7,15.66,31692.333339672,0
+FTK.US,D,20201106,000000,15.06,16.2,15.06,15.72,55077.666677682,0
+FTK.US,D,20201109,000000,16.5,17.1,14.25,14.82,166653.33336666,0
+FTK.US,D,20201110,000000,14.7,15.06,14.19,14.34,50405.000010081,0
+FTK.US,D,20201111,000000,14.7,14.7,13.8,14.52,39790.333341291,0
+FTK.US,D,20201112,000000,14.4,14.58,14.04,14.28,24257.666671518,0
+FTK.US,D,20201113,000000,14.28,15.18,14.28,14.94,47763.666676219,0
+FTK.US,D,20201116,000000,15.42,15.42,14.16,14.4,52733.83334388,0
+FTK.US,D,20201117,000000,13.5,14.22,12.96,13.56,101975.00002039,0
+FTK.US,D,20201118,000000,13.5,13.74,12.2688,12.42,108483.33335503,0
+FTK.US,D,20201119,000000,12.9,12.9,10.92,11.82,215527.16670977,0
+FTK.US,D,20201120,000000,11.94,12.06,11.5206,11.94,97737.833352881,0
+FTK.US,D,20201123,000000,11.94,12.96,11.52,12.54,207435.50004149,0
+FTK.US,D,20201124,000000,12.6,14.4,12.06,13.8,275310.16672173,0
+FTK.US,D,20201125,000000,13.74,13.98,12.42,12.48,72892.500014579,0
+FTK.US,D,20201127,000000,12.96,13.0794,12.48,12.54,55242.000011048,0
+FTK.US,D,20201130,000000,12.54,13.08,12.06,12.18,65150.50001303,0
+FTK.US,D,20201201,000000,12.6,13.02,12.42,12.72,68256.500013651,0
+FTK.US,D,20201202,000000,12.66,13.29,12.42,12.96,65033.000013007,0
+FTK.US,D,20201203,000000,13.44,14.34,12.78,13.5,98409.000019682,0
+FTK.US,D,20201204,000000,13.5,15.12,13.5,14.4,120827.66669083,0
+FTK.US,D,20201207,000000,14.52,14.52,13.92,14.1,42180.166675103,0
+FTK.US,D,20201208,000000,14.1,14.67,13.86,14.4,42625.333341858,0
+FTK.US,D,20201209,000000,14.46,14.7,13.62,13.86,59746.833345283,0
+FTK.US,D,20201210,000000,13.74,14.7,13.56,14.22,43935.500008787,0
+FTK.US,D,20201211,000000,14.04,14.34,13.5,13.86,23462.500004692,0
+FTK.US,D,20201214,000000,14.22,14.52,13.56,13.98,56970.833344727,0
+FTK.US,D,20201215,000000,14.22,14.4,13.68,14.1,31178.000006236,0
+FTK.US,D,20201216,000000,14.1,14.1,12.72,13.2,126658.166692,0
+FTK.US,D,20201217,000000,13.08,13.86,12.9006,13.38,83730.333350079,0
+FTK.US,D,20201218,000000,13.32,13.62,12.78,12.78,62452.166679157,0
+FTK.US,D,20201221,000000,12.9,13.2,12.42,12.48,103810.3333541,0
+FTK.US,D,20201222,000000,12.48,12.75,11.94,12.3,63719.333346077,0
+FTK.US,D,20201223,000000,12.42,13.2606,12.24,12.66,85229.500017046,0
+FTK.US,D,20201224,000000,12.96,13.23,12.4812,13.14,30792.500006158,0
+FTK.US,D,20201228,000000,13.26,13.32,12.6,12.6,45879.833342509,0
+FTK.US,D,20201229,000000,12.54,13.02,12.3,12.66,80397.000016079,0
+FTK.US,D,20201230,000000,12.66,13.296,12.45,12.54,78173.166682301,0
+FTK.US,D,20201231,000000,12.3,12.78,12.06,12.66,59593.333345252,0
+FTK.US,D,20210104,000000,12.84,12.9,11.7,11.88,56893.000011379,0
+FTK.US,D,20210105,000000,11.94,12.3,11.7,11.76,71104.500014221,0
+FTK.US,D,20210106,000000,11.94,12.45,11.28,11.4,132633.16669319,0
+FTK.US,D,20210107,000000,11.7,12,11.22,11.52,94038.166685474,0
+FTK.US,D,20210108,000000,11.52,11.7,11.055,11.28,95683.83335247,0
+FTK.US,D,20210111,000000,11.28,11.64,10.74,11.16,79062.500015813,0
+FTK.US,D,20210112,000000,10.5,11.64,10.5,11.16,79417.333349217,0
+FTK.US,D,20210113,000000,11.34,11.43,10.74,10.8,80836.500016167,0
+FTK.US,D,20210114,000000,10.92,11.64,10.8,11.34,98128.333352959,0
+FTK.US,D,20210115,000000,11.28,11.4,10.86,11.16,68237.166680314,0
+FTK.US,D,20210119,000000,11.04,11.34,10.68,11.16,95137.666685694,0
+FTK.US,D,20210120,000000,11.28,11.3802,10.5,10.8,115719.83335648,0
+FTK.US,D,20210121,000000,10.8,11.1,10.26,10.74,138595.50002772,0
+FTK.US,D,20210122,000000,10.56,12.3,10.5,11.64,285618.50005712,0
+FTK.US,D,20210125,000000,12.42,12.72,11.04,12.66,302175.00006043,0
+FTK.US,D,20210126,000000,12.66,12.66,11.52,12,153403.33336401,0
+FTK.US,D,20210127,000000,11.58,12.51,10.8,10.98,231583.00004632,0
+FTK.US,D,20210128,000000,11.04,12.24,11.04,11.76,119877.66669064,0
+FTK.US,D,20210129,000000,11.76,12.3,11.34,11.94,90350.833351403,0
+FTK.US,D,20210201,000000,12.18,12.3522,11.58,12,53807.666677428,0
+FTK.US,D,20210202,000000,12.12,12.72,11.7,12.48,115110.83335636,0
+FTK.US,D,20210203,000000,12.48,13.68,12.3762,13.38,149462.00002989,0
+FTK.US,D,20210204,000000,13.32,13.4994,12.54,12.6,53755.166677418,0
+FTK.US,D,20210205,000000,12.66,12.84,12,12.48,94682.000018936,0
+FTK.US,D,20210208,000000,12.96,13.68,12.51,13.38,128109.16669229,0
+FTK.US,D,20210209,000000,13.38,13.68,12.6,13.44,69952.333347324,0
+FTK.US,D,20210210,000000,13.98,14.88,12.4902,14.64,291630.00005833,0
+FTK.US,D,20210211,000000,15.36,16.44,14.3748,15.12,285841.50005717,0
+FTK.US,D,20210212,000000,15,15.054,14.34,14.58,120421.33335742,0
+FTK.US,D,20210216,000000,14.58,14.82,13.8,13.98,77776.000015555,0
+FTK.US,D,20210217,000000,13.74,14.1,12.66,14.04,143598.16669539,0
+FTK.US,D,20210218,000000,13.44,13.92,13.02,13.5,52908.833343915,0
+FTK.US,D,20210219,000000,13.62,14.1414,13.08,13.62,57092.000011418,0
+FTK.US,D,20210222,000000,13.5,15.36,13.26,15,250694.16671681,0
+FTK.US,D,20210223,000000,14.82,14.82,12.96,14.4,96584.83335265,0
+FTK.US,D,20210224,000000,14.28,15.42,14.1606,14.58,117433.33335682,0
+FTK.US,D,20210225,000000,14.88,14.94,13.32,13.5,78102.833348954,0
+FTK.US,D,20210226,000000,13.56,13.92,12.9,13.44,48291.000009658,0
+FTK.US,D,20210301,000000,13.8,14.28,13.32,13.56,35613.833340456,0
+FTK.US,D,20210302,000000,13.56,13.98,13.14,13.5,29765.833339286,0
+FTK.US,D,20210303,000000,13.5,14.34,13.26,13.86,67946.833346923,0
+FTK.US,D,20210304,000000,14.04,14.04,11.94,12.54,111800.50002236,0
+FTK.US,D,20210305,000000,12.84,13.44,12.12,13.44,146488.16669596,0
+FTK.US,D,20210308,000000,13.44,13.86,13.2354,13.56,60233.000012047,0
+FTK.US,D,20210309,000000,13.56,13.8,12.42,12.84,101636.33335366,0
+FTK.US,D,20210310,000000,12.84,13.44,12.84,13.2,128088.00002562,0
+FTK.US,D,20210311,000000,13.56,13.65,13.2,13.5,53040.333343941,0
+FTK.US,D,20210312,000000,13.68,14.04,13.2,13.86,28632.83333906,0
+FTK.US,D,20210315,000000,13.8,13.98,12.96,13.32,50472.833343428,0
+FTK.US,D,20210316,000000,13.56,13.56,12.06,12.12,165742.66669982,0
+FTK.US,D,20210317,000000,12,12.48,11.22,12,231999.16671307,0
+FTK.US,D,20210318,000000,11.94,12.3,11.28,11.58,90699.666684807,0
+FTK.US,D,20210319,000000,11.58,11.76,11.34,11.4,98791.666686425,0
+FTK.US,D,20210322,000000,11.58,11.88,11.1,11.7,70421.333347418,0
+FTK.US,D,20210323,000000,12,12,10.4724,10.56,141066.50002821,0
+FTK.US,D,20210324,000000,11.04,11.28,10.74,10.86,64854.666679638,0
+FTK.US,D,20210325,000000,10.74,11.46,10.32,11.4,68386.333347011,0
+FTK.US,D,20210326,000000,11.64,11.64,11.04,11.16,40675.666674802,0
+FTK.US,D,20210329,000000,11.28,11.34,10.62,10.68,24903.000004981,0
+FTK.US,D,20210330,000000,10.92,10.92,10.5,10.62,35529.333340439,0
+FTK.US,D,20210331,000000,10.62,10.8,9.96,10.08,45583.33334245,0
+FTK.US,D,20210401,000000,10.38,10.8,10.08,10.5,27764.66667222,0
+FTK.US,D,20210405,000000,10.62,10.635,10.26,10.5,25971.833338528,0
+FTK.US,D,20210406,000000,10.14,10.5,9.96,10.02,36587.666673984,0
+FTK.US,D,20210407,000000,9.96,10.3086,9.96,10.08,13936.833336121,0
+FTK.US,D,20210408,000000,9.9,10.2,9.36,9.42,53257.333343985,0
+FTK.US,D,20210409,000000,9.48,9.66,9.3,9.36,16352.833336604,0
+FTK.US,D,20210412,000000,9.3,9.4278,8.64,9.24,50237.333343381,0
+FTK.US,D,20210413,000000,10.02,10.02,9.18,9.3,58468.000011694,0
+FTK.US,D,20210414,000000,9.18,9.48,9.12,9.24,20824.500004165,0
+FTK.US,D,20210415,000000,9.12,9.3,8.88,8.88,48162.833342966,0
+FTK.US,D,20210416,000000,8.76,8.88,8.1,8.46,54372.000010874,0
+FTK.US,D,20210419,000000,7.92,8.76,7.86,8.64,53741.166677415,0
+FTK.US,D,20210420,000000,8.4,8.6238,7.74,7.8,44646.833342263,0
+FTK.US,D,20210421,000000,7.5,7.8,7.26,7.68,96315.000019263,0
+FTK.US,D,20210422,000000,7.5,9,7.5,8.52,125477.16669176,0
+FTK.US,D,20210423,000000,8.46,8.64,8.22,8.4,29095.000005819,0
+FTK.US,D,20210426,000000,8.28,8.64,8.28,8.58,37880.500007576,0
+FTK.US,D,20210427,000000,8.58,9.54,8.46,9.48,78197.666682306,0
+FTK.US,D,20210428,000000,9.42,9.72,9,9.36,40173.000008035,0
+FTK.US,D,20210429,000000,9.9,9.9,8.88,9.48,35217.16667371,0
+FTK.US,D,20210430,000000,9.42,9.54,9,9.12,32077.000006415,0
+FTK.US,D,20210503,000000,9.18,9.42,8.94,9.36,23094.833337952,0
+FTK.US,D,20210504,000000,9.3,9.6,8.7,9.54,26500.5000053,0
+FTK.US,D,20210505,000000,9.54,9.54,9,9.36,18190.500003638,0
+FTK.US,D,20210506,000000,9,9.24,8.88,9.12,17059.333336745,0
+FTK.US,D,20210507,000000,8.94,9.96,8.94,9.9,41975.833341728,0
+FTK.US,D,20210510,000000,10.14,10.26,9.42,10.14,50211.333343376,0
+FTK.US,D,20210511,000000,9.54,11.28,9.54,11.1,123530.33335804,0
+FTK.US,D,20210512,000000,11.22,11.88,11.04,11.76,87527.500017506,0
+FTK.US,D,20210513,000000,11.82,11.88,10.98,11.4,80600.666682787,0
+FTK.US,D,20210514,000000,11.52,11.694,10.98,11.1,54808.000010962,0
+FTK.US,D,20210517,000000,10.92,11.64,10.608,11.4,44355.166675538,0
+FTK.US,D,20210518,000000,11.4,11.736,10.8222,11.52,21209.333337575,0
+FTK.US,D,20210519,000000,11.04,11.97,10.9386,11.82,49784.666676624,0
+FTK.US,D,20210520,000000,11.88,12,11.28,11.76,21593.666670985,0
+FTK.US,D,20210521,000000,11.82,11.88,11.34,11.4,16956.833336725,0
+FTK.US,D,20210524,000000,11.4,13.32,11.28,13.02,79482.500015896,0
+FTK.US,D,20210525,000000,12.9,13.2,12,12,55269.16667772,0
+FTK.US,D,20210526,000000,11.94,12.66,11.7,12.36,81914.000016383,0
+FTK.US,D,20210527,000000,12.72,13.44,12.66,13.14,55079.333344349,0
+FTK.US,D,20210528,000000,13.38,13.38,12.72,13.08,19289.166670525,0
+FTK.US,D,20210601,000000,13.44,13.44,12.72,13.08,17812.666670229,0
+FTK.US,D,20210602,000000,13.02,13.1406,12.66,12.72,29242.833339182,0
+FTK.US,D,20210603,000000,12.66,13.1862,12.63,13.08,14212.833336176,0
+FTK.US,D,20210604,000000,13.02,13.32,12.78,13.14,24203.500004841,0
+FTK.US,D,20210607,000000,13.14,13.44,12.72,12.78,13619.833336057,0
+FTK.US,D,20210608,000000,12.6,12.795,11.9412,12.12,53506.166677368,0
+FTK.US,D,20210609,000000,12.12,12.54,12.12,12.18,24469.333338227,0
+FTK.US,D,20210610,000000,12.6,12.6,12,12.36,20487.666670764,0
+FTK.US,D,20210611,000000,12.54,12.78,12.36,12.66,19192.333337172,0
+FTK.US,D,20210614,000000,12.72,12.9,12,12,26756.500005351,0
+FTK.US,D,20210615,000000,11.94,12.12,11.22,11.94,24723.333338278,0
+FTK.US,D,20210616,000000,11.76,11.82,11.22,11.4,19937.833337321,0
+FTK.US,D,20210617,000000,11.4,11.58,10.92,11.46,35093.500007019,0
+FTK.US,D,20210618,000000,11.76,11.88,11.34,11.88,46923.000009385,0
+FTK.US,D,20210621,000000,11.76,12.3,11.5656,12.24,31469.500006294,0
+FTK.US,D,20210622,000000,12.42,12.48,11.22,11.52,29234.83333918,0
+FTK.US,D,20210623,000000,11.34,11.82,11.34,11.4,26284.500005257,0
+FTK.US,D,20210624,000000,11.34,11.64,11.22,11.34,16409.333336615,0
+FTK.US,D,20210625,000000,11.22,11.64,11.16,11.4,55927.666677852,0
+FTK.US,D,20210628,000000,11.4,11.52,10.68,10.92,29968.333339327,0
+FTK.US,D,20210629,000000,10.8,10.98,10.5,10.74,17921.333336918,0
+FTK.US,D,20210630,000000,10.74,10.86,10.38,10.38,21952.166671057,0
+FTK.US,D,20210701,000000,10.38,11.2104,10.38,10.86,70623.500014125,0
+FTK.US,D,20210702,000000,11.22,11.22,10.68,10.8,21446.333337623,0
+FTK.US,D,20210706,000000,10.8,10.92,10.56,10.8,14949.333336323,0
+FTK.US,D,20210707,000000,10.92,10.92,10.5,10.5,40099.50000802,0
+FTK.US,D,20210708,000000,10.38,10.62,10.32,10.56,20312.500004062,0
+FTK.US,D,20210709,000000,10.44,10.68,10.38,10.56,27968.833338927,0
+FTK.US,D,20210712,000000,10.38,10.74,10.272,10.62,20385.83333741,0
+FTK.US,D,20210713,000000,10.44,10.68,10.38,10.44,15289.833336391,0
+FTK.US,D,20210714,000000,10.44,10.56,10.26,10.32,10967.833335527,0
+FTK.US,D,20210715,000000,10.2,10.38,9.84,10.02,21658.500004332,0
+FTK.US,D,20210716,000000,10.14,10.2,9.9,9.96,10439.833335421,0
+FTK.US,D,20210719,000000,9.9,9.96,9.39,9.66,23805.833338095,0
+FTK.US,D,20210720,000000,9.72,10.44,9.6,9.96,23157.833337965,0
+FTK.US,D,20210721,000000,10.14,10.44,9.96,9.96,11816.16666903,0
+FTK.US,D,20210722,000000,10.08,10.14,9.7908,9.9,5261.5000010523,0
+FTK.US,D,20210723,000000,9.792,9.9,9.6,9.6,11019.000002204,0
+FTK.US,D,20210726,000000,9.54,9.96,9.54,9.66,9285.8333351905,0
+FTK.US,D,20210727,000000,9.72,9.84,9.54,9.78,7722.1666682111,0
+FTK.US,D,20210728,000000,9.66,9.84,9.6,9.72,2757.8333338849,0
+FTK.US,D,20210729,000000,9.84,10.1994,9.8394,10.08,3535.3333340404,0
+FTK.US,D,20210730,000000,10.08,10.56,9.9,10.5,14926.833336319,0
+FTK.US,D,20210802,000000,10.56,10.794,9.9,9.96,13896.166669446,0
+FTK.US,D,20210803,000000,10.2,10.26,9.8994,10.2,10709.833335475,0
+FTK.US,D,20210804,000000,10.08,10.26,9.78,10.2,15834.3333365,0
+FTK.US,D,20210805,000000,10.14,10.3164,9.9,10.26,14378.333336209,0
+FTK.US,D,20210806,000000,10.26,10.35,9.9972,10.08,13094.166669285,0
+FTK.US,D,20210809,000000,10.62,10.65,9.06,9.3,40204.000008041,0
+FTK.US,D,20210810,000000,9.24,10.02,9.24,9.9,23754.500004751,0
+FTK.US,D,20210811,000000,9.78,10.1148,9.6,9.78,5627.0000011254,0
+FTK.US,D,20210812,000000,9.54,9.78,9.48,9.48,10903.833335514,0
+FTK.US,D,20210813,000000,9.48,9.66,9.18,9.48,13942.833336122,0
+FTK.US,D,20210816,000000,9.3,9.42,9.06,9.12,7895.1666682457,0
+FTK.US,D,20210817,000000,9.18,9.18,8.4,8.58,24382.000004876,0
+FTK.US,D,20210818,000000,8.52,8.88,8.4798,8.52,10806.666668828,0
+FTK.US,D,20210819,000000,8.52,8.64,8.16,8.34,100304.33335339,0
+FTK.US,D,20210820,000000,8.46,8.5194,8.28,8.34,14482.83333623,0
+FTK.US,D,20210823,000000,8.46,8.64,8.1,8.22,17541.166670175,0
+FTK.US,D,20210824,000000,8.34,8.46,8.28,8.34,14204.500002841,0
+FTK.US,D,20210825,000000,8.4,8.43,8.28,8.34,14597.000002919,0
+FTK.US,D,20210826,000000,8.28,8.34,8.04,8.34,12021.833335738,0
+FTK.US,D,20210827,000000,8.4,8.64,8.04,8.28,51825.500010365,0
+FTK.US,D,20210830,000000,8.34,8.37,8.04,8.22,14665.500002933,0
+FTK.US,D,20210831,000000,8.1,8.4,8.1,8.28,10105.333335354,0
+FTK.US,D,20210901,000000,8.16,8.4,8.1,8.16,13565.333336046,0
+FTK.US,D,20210902,000000,8.16,8.28,7.98,8.16,27964.16667226,0
+FTK.US,D,20210903,000000,8.4,8.58,8.22,8.22,23781.83333809,0
+FTK.US,D,20210907,000000,8.4,8.52,8.16,8.22,12831.000002566,0
+FTK.US,D,20210908,000000,8.1,8.4,7.62,7.8,36020.666673871,0
+FTK.US,D,20210909,000000,7.68,8.1,7.68,8.04,18365.66667034,0
+FTK.US,D,20210910,000000,7.98,8.34,7.56,7.62,37767.16667422,0
+FTK.US,D,20210913,000000,7.8,7.92,7.62,7.68,19773.166670621,0
+FTK.US,D,20210914,000000,7.8,7.8,7.5,7.62,18989.833337131,0
+FTK.US,D,20210915,000000,7.74,7.8,7.32,7.44,54408.500010882,0
+FTK.US,D,20210916,000000,7.32,7.8,7.32,7.68,35310.666673729,0
+FTK.US,D,20210917,000000,7.56,7.8,7.38,7.8,58400.333345013,0
+FTK.US,D,20210920,000000,7.74,7.77,7.5,7.74,16054.333336544,0
+FTK.US,D,20210921,000000,7.92,7.92,7.44,7.44,10724.333335478,0
+FTK.US,D,20210922,000000,7.68,7.92,7.5,7.8,23710.166671409,0
+FTK.US,D,20210923,000000,7.68,8.4,7.6428,8.04,80150.00001603,0
+FTK.US,D,20210924,000000,8.04,8.2038,7.44,7.5,51152.666676897,0
+FTK.US,D,20210927,000000,7.5,8.22,7.44,7.86,51629.666676993,0
+FTK.US,D,20210928,000000,7.74,8.28,7.32,7.32,74580.166681583,0
+FTK.US,D,20210929,000000,7.5,7.569,7.02,7.32,39278.166674522,0
+FTK.US,D,20210930,000000,7.2,7.62,7.08,7.56,30101.166672687,0
+FTK.US,D,20211001,000000,7.38,7.77,7.26,7.56,38545.333341042,0
+FTK.US,D,20211004,000000,7.56,7.74,7.32,7.56,50057.166676678,0
+FTK.US,D,20211005,000000,7.74,7.74,7.02,7.08,83477.666683362,0
+FTK.US,D,20211006,000000,7.02,7.08,6.3594,6.48,157280.16669812,0
+FTK.US,D,20211007,000000,6.54,6.7506,6.42,6.42,101918.16668705,0
+FTK.US,D,20211008,000000,6.48,6.78,6.42,6.42,75454.500015091,0
+FTK.US,D,20211011,000000,6.48,6.66,6.2382,6.36,129063.83335915,0
+FTK.US,D,20211012,000000,6.42,6.6,5.988,6.12,172022.0000344,0
+FTK.US,D,20211013,000000,6.18,6.48,6,6.18,414062.00008281,0
+FTK.US,D,20211014,000000,6.42,6.48,6.3,6.48,72605.000014521,0
+FTK.US,D,20211015,000000,6.6,6.6,6.42,6.48,80664.500016133,0
+FTK.US,D,20211018,000000,6.54,6.6,6.18,6.24,49495.166676566,0
+FTK.US,D,20211019,000000,6.3,6.54,6.24,6.3,55370.500011074,0
+FTK.US,D,20211020,000000,6.3,6.6,6.3,6.36,105965.83335453,0
+FTK.US,D,20211021,000000,6.48,6.54,6.36,6.42,51424.333343618,0
+FTK.US,D,20211022,000000,6.36,6.6,6.36,6.54,79104.833349154,0
+FTK.US,D,20211025,000000,6.6,6.66,6.3,6.36,93451.666685357,0
+FTK.US,D,20211026,000000,6.36,6.9,6.3,6.78,77249.666682117,0
+FTK.US,D,20211027,000000,6.9,6.9,6.54,6.66,33333.166673333,0
+FTK.US,D,20211028,000000,6.66,7.14,6.66,7.08,62812.666679229,0
+FTK.US,D,20211029,000000,7.08,8.0376,6.9,7.02,173509.5000347,0
+FTK.US,D,20211101,000000,6.96,7.38,6.84,7.2,157045.00003141,0
+FTK.US,D,20211102,000000,7.2,7.4916,7.02,7.14,27369.833338807,0
+FTK.US,D,20211103,000000,7.44,7.4412,7.179,7.38,23299.666671327,0
+FTK.US,D,20211104,000000,7.62,7.62,7.02,7.08,30031.33333934,0
+FTK.US,D,20211105,000000,7.08,7.38,6.9,6.9,43352.00000867,0
+FTK.US,D,20211108,000000,6.9,7.5,6.9,7.5,42369.000008474,0
+FTK.US,D,20211109,000000,7.32,7.32,6.72,6.84,64687.500012937,0
+FTK.US,D,20211110,000000,6.84,6.84,6,6.06,94392.500018878,0
+FTK.US,D,20211111,000000,6,6.06,5.85,5.916,98555.500019711,0
+FTK.US,D,20211112,000000,5.94,6.48,5.94,6.18,87762.333350886,0
+FTK.US,D,20211115,000000,6.12,6.3,5.7852,5.8806,45909.166675849,0
+FTK.US,D,20211116,000000,5.94,5.94,5.5806,5.7,42169.333341767,0
+FTK.US,D,20211117,000000,5.592,5.7,4.7856,4.9188,135096.33336035,0
+FTK.US,D,20211118,000000,4.9068,5.04061,4.8186,4.8462,75337.333348401,0
+FTK.US,D,20211119,000000,4.9002,5.028,4.899,4.98,48141.833342962,0
+FTK.US,D,20211122,000000,4.98,5.088,4.9242,4.9782,48825.166676432,0
+FTK.US,D,20211123,000000,4.9308,5.16,4.92,4.9206,68470.666680361,0
+FTK.US,D,20211124,000000,4.92,4.986,4.8282,4.92,26891.166672045,0
+FTK.US,D,20211126,000000,4.959,4.959,4.5612,4.6182,29146.666672496,0
+FTK.US,D,20211129,000000,4.6158,4.7706,4.6158,4.6854,47347.833342803,0
+FTK.US,D,20211130,000000,4.62,4.788,4.4178,4.4844,31726.666673012,0
+FTK.US,D,20211201,000000,4.44,4.5726,3.9,4.14,69819.833347297,0
+FTK.US,D,20211202,000000,4.2786,4.5,4.14,4.473,89123.833351158,0
+FTK.US,D,20211203,000000,4.29,4.5,4.0488,4.2,32785.33333989,0
+FTK.US,D,20211206,000000,4.26,4.5,4.089,4.4496,50669.500010134,0
+FTK.US,D,20211207,000000,4.4562,4.7964,4.4562,4.5948,56895.833344712,0
+FTK.US,D,20211208,000000,4.62,4.9164,4.4466,4.68,51438.166676954,0
+FTK.US,D,20211209,000000,4.89,4.89,4.6806,4.7172,54588.166677584,0
+FTK.US,D,20211210,000000,4.92,4.92,4.5036,4.7946,58888.000011778,0
+FTK.US,D,20211213,000000,4.74,4.92,4.5606,4.6818,42986.666675264,0
+FTK.US,D,20211214,000000,4.62,4.8,4.5138,4.5774,82365.000016473,0
+FTK.US,D,20211215,000000,4.5,4.707,4.38,4.38,52478.500010496,0
+FTK.US,D,20211216,000000,4.467,4.56,4.3566,4.4106,45595.166675786,0
+FTK.US,D,20211217,000000,4.3494,4.55999,4.0032,4.0032,85369.333350407,0
+FTK.US,D,20211220,000000,3.9618,3.9618,3.696,3.774,60815.500012163,0
+FTK.US,D,20211221,000000,3.786,3.999,3.78,3.81,34829.666673633,0
+FTK.US,D,20211222,000000,3.8598,3.897,3.6,3.6372,53283.83334399,0
+FTK.US,D,20211223,000000,3.72,3.84,3.6,3.6756,41517.333341637,0
+FTK.US,D,20211227,000000,3.72,3.78,3.1752,3.36,445462.16675576,0
+FTK.US,D,20211228,000000,4.6566,5.8602,4.3278,4.7334,6660050.1679987,0
+FTK.US,D,20211229,000000,4.8606,7.2,4.683,6.66,6681448.8346696,0
+FTK.US,D,20211230,000000,5.94,7.32,5.88,7.08,3110131.6672887,0
+FTK.US,D,20211231,000000,6.54,8.16,6.444,6.78,2324260.8337982,0
+FTK.US,D,20220103,000000,6.66,6.84,6.24,6.54,504349.3334342,0
+FTK.US,D,20220104,000000,6.18,6.54,5.7606,6.48,417408.66675015,0
+FTK.US,D,20220105,000000,6.3,6.78,6,6.66,321388.83339761,0
+FTK.US,D,20220106,000000,6.6,6.9,6.3,6.78,233684.50004674,0
+FTK.US,D,20220107,000000,6.6,6.9594,6.36,6.48,174996.000035,0
+FTK.US,D,20220110,000000,6.48,6.9,6.36,6.66,130705.50002614,0
+FTK.US,D,20220111,000000,6.54,6.78,6.4164,6.66,121788.16669102,0
+FTK.US,D,20220112,000000,6.66,6.78,5.9562,6.36,149925.50002999,0
+FTK.US,D,20220113,000000,6.6,6.6,6.18,6.3,79087.333349151,0
+FTK.US,D,20220114,000000,6.12,6.18,5.403,5.6526,229139.00004583,0
+FTK.US,D,20220118,000000,5.4,5.9124,5.163,5.58,95775.500019155,0
+FTK.US,D,20220119,000000,5.04,6.36,5.04,6.18,106412.33335462,0
+FTK.US,D,20220120,000000,6.18,6.3,5.523,5.5806,82801.50001656,0
+FTK.US,D,20220121,000000,5.64,6.1644,5.4012,5.7738,65955.833346524,0
+FTK.US,D,20220124,000000,5.64,5.76,4.8,5.34,96356.500019271,0
+FTK.US,D,20220125,000000,5.28,5.58,5.16,5.28,60275.500012055,0
+FTK.US,D,20220126,000000,5.4,5.52,4.89,4.98,57912.166678249,0
+FTK.US,D,20220127,000000,4.92,4.98,4.08,4.3806,148070.00002961,0
+FTK.US,D,20220128,000000,4.44,4.8,4.2342,4.5312,70444.500014089,0
+FTK.US,D,20220131,000000,4.56,4.91182,4.4952,4.884,56213.666677909,0
+FTK.US,D,20220201,000000,4.9794,5.4,4.8,5.223,59362.333345206,0
+FTK.US,D,20220202,000000,5.7,6.2394,5.5038,6,597897.16678625,0
+FTK.US,D,20220203,000000,6.06,6.06,4.69861,4.9446,320844.66673084,0
+FTK.US,D,20220204,000000,4.86,5.52,4.8,5.25,170280.33336739,0
+FTK.US,D,20220207,000000,5.139,5.3394,4.9206,5.064,99691.000019938,0
+FTK.US,D,20220208,000000,5.0994,5.0994,4.7016,4.851,69068.333347147,0
+FTK.US,D,20220209,000000,4.818,5.262,4.818,5.0166,181790.33336969,0
+FTK.US,D,20220210,000000,5.04,5.4,4.95,5.145,73695.666681406,0
+FTK.US,D,20220211,000000,5.1,5.19239,4.8,4.8606,61130.833345559,0
+FTK.US,D,20220214,000000,4.8,4.9254,4.74,4.74,30898.333339513,0
+FTK.US,D,20220215,000000,4.8,5.04,4.5738,4.848,94517.500018903,0
+FTK.US,D,20220216,000000,4.8204,5.04,4.7274,4.7592,29634.166672593,0
+FTK.US,D,20220217,000000,4.7346,11.4,4.626,8.1,3148909.8339631,0
+FTK.US,D,20220218,000000,7.98,9.84,7.5,9.42,5261464.167719,0
+FTK.US,D,20220222,000000,9,9.12,7.8,8.4,1155315.0002311,0
+FTK.US,D,20220223,000000,8.22,9,7.8,8.1,705896.50014118,0
+FTK.US,D,20220224,000000,7.8,7.92,7.26,7.68,546844.00010937,0
+FTK.US,D,20220225,000000,7.56,7.62,7.14,7.38,222698.50004454,0
+FTK.US,D,20220228,000000,7.32,8.64,7.32,8.52,351171.6667369,0
+FTK.US,D,20220301,000000,8.58,8.58,7.68,8.34,223432.16671135,0
+FTK.US,D,20220302,000000,8.34,8.88,8.16,8.64,221711.66671101,0
+FTK.US,D,20220303,000000,9.06,9.06,8.04,8.46,196922.16670605,0
+FTK.US,D,20220304,000000,8.52,10.1886,8.04,9.72,646131.00012923,0
+FTK.US,D,20220307,000000,10.38,10.5,9.21,9.9,602929.66678725,0
+FTK.US,D,20220308,000000,10.68,11.82,9.36,10.38,954804.33352429,0
+FTK.US,D,20220309,000000,10.08,11.22,9.72,10.98,398175.1667463,0
+FTK.US,D,20220310,000000,10.86,11.22,9.96,10.68,272931.00005459,0
+FTK.US,D,20220311,000000,10.68,10.68,9.12,9.18,240678.1667148,0
+FTK.US,D,20220314,000000,9.54,9.54,9,9,219422.16671055,0
+FTK.US,D,20220315,000000,8.76,9.18,8.1,8.76,159796.00003196,0
+FTK.US,D,20220316,000000,8.7,9.12,8.52,9.06,99743.833353282,0
+FTK.US,D,20220317,000000,8.88,9.33,8.82,9.24,105971.66668786,0
+FTK.US,D,20220318,000000,9.18,9.5994,9.06,9.12,134954.33336032,0
+FTK.US,D,20220321,000000,9.24,9.7194,8.88,9.12,118249.00002365,0
+FTK.US,D,20220322,000000,9.12,9.36,8.22,8.46,186451.16670396,0
+FTK.US,D,20220323,000000,8.58,9.15,8.52,9.12,164082.33336615,0
+FTK.US,D,20220324,000000,8.82,9.081,7.98,8.46,204388.00004088,0
+FTK.US,D,20220325,000000,8.46,8.46,8.1,8.4,89374.166684542,0
+FTK.US,D,20220328,000000,8.34,8.46,7.86,7.98,76342.000015268,0
+FTK.US,D,20220329,000000,7.98,8.64,7.98,8.34,81277.666682922,0
+FTK.US,D,20220330,000000,8.4,8.46,7.92,7.98,115474.16668976,0
+FTK.US,D,20220331,000000,7.92,7.98,7.5,7.56,191129.83337156,0
+FTK.US,D,20220401,000000,7.62,8.04,7.38,7.92,114303.33335619,0
+FTK.US,D,20220404,000000,7.86,7.98,7.5,7.56,121183.83335757,0
+FTK.US,D,20220405,000000,7.62,7.62,7.2,7.26,84420.333350217,0
+FTK.US,D,20220406,000000,7.2,7.26,6.78,6.9,113252.83335598,0
+FTK.US,D,20220407,000000,6.96,7.02,6.69,6.96,59239.166678514,0
+FTK.US,D,20220408,000000,7.14,7.14,6.69,6.78,59904.166678647,0
+FTK.US,D,20220411,000000,6.78,6.84,6.48,6.72,160463.33336543,0
+FTK.US,D,20220412,000000,6.78,7.2,6.78,6.9,91437.000018287,0
+FTK.US,D,20220413,000000,7.08,7.7238,6.9,7.62,104141.50002083,0
+FTK.US,D,20220414,000000,7.56,8.04,7.44,7.98,100804.00002016,0
+FTK.US,D,20220418,000000,7.98,8.07,7.5,7.8,81209.666682909,0
+FTK.US,D,20220419,000000,7.8,8.52,7.62,8.16,116177.6666899,0
+FTK.US,D,20220420,000000,8.16,8.4,7.92,8.4,97115.333352756,0
+FTK.US,D,20220421,000000,8.4,9.06,7.92,8.04,160114.33336536,0
+FTK.US,D,20220422,000000,7.86,8.7924,7.86,8.52,160464.50003209,0
+FTK.US,D,20220425,000000,8.28,9.3,8.28,8.88,152383.33336381,0
+FTK.US,D,20220426,000000,9,9.27,8.7,9.12,77267.000015453,0
+FTK.US,D,20220427,000000,9.18,9.48,8.94,9.24,59825.000011965,0
+FTK.US,D,20220428,000000,9.3,9.3,8.4,8.82,60843.166678835,0
+FTK.US,D,20220429,000000,8.64,8.928,7.68,7.92,121099.66669089,0
+FTK.US,D,20220502,000000,7.92,8.7,7.8498,8.52,63513.333346036,0
+FTK.US,D,20220503,000000,8.52,9,8.145,8.94,57132.500011426,0
+FTK.US,D,20220504,000000,9,9.81,8.91,9.48,175145.00003503,0
+FTK.US,D,20220505,000000,9.6,9.6,7.32,7.68,237882.50004758,0
+FTK.US,D,20220506,000000,7.62,7.92,7.32,7.62,72510.000014502,0
+FTK.US,D,20220509,000000,7.32,7.62,6.84,6.84,120475.66669076,0
+FTK.US,D,20220510,000000,7.44,7.44,6.66,6.78,525059.50010501,0
+FTK.US,D,20220511,000000,7.2,7.62,6.6,6.78,328266.50006565,0
+FTK.US,D,20220512,000000,6.66,7.08,6.48,7.02,121307.83335759,0
+FTK.US,D,20220513,000000,7.26,7.62,7.08,7.56,108584.16668838,0
+FTK.US,D,20220516,000000,7.2,7.86,7.2,7.62,75308.666681728,0
+FTK.US,D,20220517,000000,6.96,7.8612,6.9,7.74,93284.166685323,0
+FTK.US,D,20220518,000000,7.5,7.62,7.26,7.5,63928.333346119,0
+FTK.US,D,20220519,000000,7.26,7.98,7.2,7.74,62482.33334583,0
+FTK.US,D,20220520,000000,7.8,7.8,6.9,6.96,92432.166685153,0
+FTK.US,D,20220523,000000,7.08,7.5,6.96,7.38,32464.500006493,0
+FTK.US,D,20220524,000000,7.26,7.29,6.9,7.26,26916.833338717,0
+FTK.US,D,20220525,000000,7.08,7.62,7.08,7.56,32871.333339908,0
+FTK.US,D,20220526,000000,7.5,8.1804,7.5,7.86,68946.500013789,0
+FTK.US,D,20220527,000000,7.92,8.28,7.77,8.04,56066.333344547,0
+FTK.US,D,20220531,000000,8.16,8.22,7.8,7.86,23873.833338108,0
+FTK.US,D,20220601,000000,7.86,7.8984,7.38,7.74,48317.16667633,0
+FTK.US,D,20220602,000000,7.68,8.4,7.62,8.04,179780.83336929,0
+FTK.US,D,20220603,000000,7.86,8.22,7.68,7.92,38034.500007607,0
+FTK.US,D,20220606,000000,8.1,8.28,7.92,7.98,35658.500007132,0
+FTK.US,D,20220607,000000,7.92,8.4,7.8,8.28,78107.000015621,0
+FTK.US,D,20220608,000000,8.52,8.7,8.16,8.22,81230.333349579,0
+FTK.US,D,20220609,000000,8.1,8.28,7.92,7.98,27814.333338896,0
+FTK.US,D,20220610,000000,7.92,7.98,7.56,7.86,58093.000011619,0
+FTK.US,D,20220613,000000,7.5,7.8,6.9,7.02,103700.00002074,0
+FTK.US,D,20220614,000000,6.9,7.14,6.84,6.9,49070.166676481,0
+FTK.US,D,20220615,000000,6.9,7.32,6.78,7.14,53076.500010615,0
+FTK.US,D,20220616,000000,7.02,7.08,6.78,6.96,40606.000008121,0
+FTK.US,D,20220617,000000,6.9,6.96,6.2442,6.6,144812.3333623,0
+FTK.US,D,20220621,000000,6.6246,6.66,6.4206,6.66,44167.000008833,0
+FTK.US,D,20220622,000000,6.54,6.78,6.36,6.66,56288.166677924,0
+FTK.US,D,20220623,000000,6.6,6.78,6.36,6.48,54699.833344273,0
+FTK.US,D,20220624,000000,6.48,6.6606,6.36,6.42,47405.000009481,0
+FTK.US,D,20220627,000000,6.54,6.6,6.36,6.42,21075.833337548,0
+FTK.US,D,20220628,000000,6.6,6.6,6.24,6.36,26665.333338666,0
+FTK.US,D,20220629,000000,6.42,6.528,6,6.24,52142.833343762,0
+FTK.US,D,20220630,000000,6.12,6.18,5.88,5.952,61299.833345593,0
+FTK.US,D,20220701,000000,5.94,6.18,5.6928,6.06,26291.666671925,0
+FTK.US,D,20220705,000000,5.9652,5.994,5.58,5.598,67849.833346903,0
+FTK.US,D,20220706,000000,5.7732,5.9334,5.406,5.7,36772.000007354,0
+FTK.US,D,20220707,000000,5.6706,6.18,5.4,6,32388.666673144,0
+FTK.US,D,20220708,000000,6,6.12,5.8086,5.9052,18575.166670382,0
+FTK.US,D,20220711,000000,5.88,5.9994,5.5326,5.688,8912.5000017825,0
+FTK.US,D,20220712,000000,5.6766,5.9172,5.5638,5.82,9969.1666686605,0
+FTK.US,D,20220713,000000,5.7798,6.06,5.58,5.6106,14830.000002966,0
+FTK.US,D,20220714,000000,5.6034,5.82,5.4606,5.598,13177.666669302,0
+FTK.US,D,20220715,000000,5.6952,6.06,5.5512,5.79,13671.666669401,0
+FTK.US,D,20220718,000000,5.82,6.06,5.6682,5.919,29023.000005805,0
+FTK.US,D,20220719,000000,5.9994,6.24,5.8368,6.06,39834.666674634,0
+FTK.US,D,20220720,000000,6.12,6.84,6.12,6.54,85550.666683777,0
+FTK.US,D,20220721,000000,6.6,6.6498,6.36,6.6,13591.833336052,0
+FTK.US,D,20220722,000000,6.6,6.6,6.18,6.24,18447.000003689,0
+FTK.US,D,20220725,000000,6.3,6.42,6.12,6.36,10558.666668778,0
+FTK.US,D,20220726,000000,6.36,6.42,6.1824,6.3,6031.1666678729,0
+FTK.US,D,20220727,000000,6.3,6.66,6.3,6.48,25860.500005172,0
+FTK.US,D,20220728,000000,6.54,6.66,6.3522,6.36,10235.666668714,0
+FTK.US,D,20220729,000000,6.3,6.66,6.3,6.66,18943.833337122,0
+FTK.US,D,20220801,000000,6.72,6.78,6.36,6.72,20358.333337405,0
+FTK.US,D,20220802,000000,6.66,7.14,6.54,7.14,104217.83335418,0
+FTK.US,D,20220803,000000,7.14,7.191,7.02,7.02,11591.666668985,0
+FTK.US,D,20220804,000000,6.96,7.38,6.84,7.26,29593.333339252,0
+FTK.US,D,20220805,000000,7.02,7.5,7.02,7.38,20270.833337387,0
+FTK.US,D,20220808,000000,7.56,7.6194,7.02,7.26,27374.166672141,0
+FTK.US,D,20220809,000000,7.32,7.98,7.14,7.44,141449.16669496,0
+FTK.US,D,20220810,000000,7.38,7.74,6.9534,7.2,74717.66668161,0
+FTK.US,D,20220811,000000,7.2,7.56,6.84,7.44,52021.666677071,0
+FTK.US,D,20220812,000000,7.56,7.8,7.38,7.44,106442.50002129,0
+FTK.US,D,20220815,000000,7.38,7.44,7.02,7.02,56999.833344733,0
+FTK.US,D,20220816,000000,7.08,7.08,6.72,6.9,22789.333337891,0
+FTK.US,D,20220817,000000,6.9,6.9,6.54,6.78,15858.500003172,0
+FTK.US,D,20220818,000000,6.84,7.08,6.66,6.72,74833.000014967,0
+FTK.US,D,20220819,000000,6.54,6.72,6.42,6.42,31553.833339644,0
+FTK.US,D,20220822,000000,6.42,6.42,5.64,6.06,101127.16668689,0
+FTK.US,D,20220823,000000,6.06,6.54,5.9478,6.54,83644.833350062,0
+FTK.US,D,20220824,000000,6.6,7.02,6.3006,6.9,167441.83336682,0
+FTK.US,D,20220825,000000,6.9,7.02,6.66,6.66,33868.500006774,0
+FTK.US,D,20220826,000000,6.78,7.08,6.24,6.48,76867.000015373,0
+FTK.US,D,20220829,000000,6.48,7.02,6.3606,6.78,66386.666679944,0
+FTK.US,D,20220830,000000,6.72,6.84,6.18,6.18,65683.166679803,0
+FTK.US,D,20220831,000000,6.36,6.36,5.88,5.94,57832.500011566,0
+FTK.US,D,20220901,000000,6.18,6.18,5.52,5.82,92316.500018463,0
+FTK.US,D,20220902,000000,5.88,6.18,5.7,5.88,32788.833339891,0
+FTK.US,D,20220906,000000,5.82,6.3,5.82,6.12,43560.833342046,0
+FTK.US,D,20220907,000000,6.06,6.657,6.06,6.42,89644.333351262,0
+FTK.US,D,20220908,000000,6.36,6.4794,6.18,6.18,9651.0000019302,0
+FTK.US,D,20220909,000000,6.36,7.02,6.3348,6.78,133383.00002668,0
+FTK.US,D,20220912,000000,6.96,6.96,6.78,6.84,15455.666669758,0
+FTK.US,D,20220913,000000,6.96,7.08,6.36,7.08,79604.000015921,0
+FTK.US,D,20220914,000000,6.96,7.26,6.78,6.78,43210.666675309,0
+FTK.US,D,20220915,000000,6.72,6.9,6.54,6.72,23310.166671329,0
+FTK.US,D,20220916,000000,6.54,6.78,6.3,6.78,24820.500004964,0
+FTK.US,D,20220919,000000,6.66,6.66,6.42,6.48,9720.5000019441,0
+FTK.US,D,20220920,000000,6.42,6.48,6.12,6.24,37929.000007586,0
+FTK.US,D,20220921,000000,6.18,6.36,6,6.12,24460.333338225,0
+FTK.US,D,20220922,000000,6.06,6.3,6,6.12,30406.333339415,0
+FTK.US,D,20220923,000000,6.06,6.18,5.82,6.06,58980.500011796,0
+FTK.US,D,20220926,000000,5.82,6.24,5.82,5.9982,28873.000005775,0
+FTK.US,D,20220927,000000,5.88,6,5.64,5.6586,41313.000008263,0
+FTK.US,D,20220928,000000,5.52,6.06,5.52,5.82,25899.666671847,0
+FTK.US,D,20220929,000000,5.7624,6,5.61,5.9412,9542.8333352419,0
+FTK.US,D,20220930,000000,5.94,6.18,5.82,6,16235.666669914,0
+FTK.US,D,20221003,000000,5.88,6.54,5.8224,6.54,36029.500007206,0
+FTK.US,D,20221004,000000,6.42,7.08,6.3012,6.54,76182.166681903,0
+FTK.US,D,20221005,000000,6.9,7.14,6.5742,7.14,57847.833344903,0
+FTK.US,D,20221006,000000,7.02,7.14,6.9,7.02,19260.833337186,0
+FTK.US,D,20221007,000000,6.96,7.2,6.66,6.72,74632.666681593,0
+FTK.US,D,20221010,000000,6.66,7.14,6.6,6.72,32682.83333987,0
+FTK.US,D,20221011,000000,6.6,6.7128,6.24,6.24,18657.500003732,0
+FTK.US,D,20221012,000000,6.18,6.4194,6.06,6.3,10952.666668857,0
+FTK.US,D,20221013,000000,6,6.72,6,6.54,32010.666673069,0
+FTK.US,D,20221014,000000,6.42,6.6804,6.18,6.24,14947.833336323,0
+FTK.US,D,20221017,000000,6.42,7.08,6.42,7.02,40270.000008054,0
+FTK.US,D,20221018,000000,7.14,7.2,6.78,6.96,24696.666671606,0
+FTK.US,D,20221019,000000,7.14,7.26,6.72,7.02,65272.166679721,0
+FTK.US,D,20221020,000000,7.14,7.38,7.0194,7.08,28796.333339093,0
+FTK.US,D,20221021,000000,6.96,7.38,6.96,7.2,19928.166670652,0
+FTK.US,D,20221024,000000,7.14,7.2,6.84,6.9,20571.500004114,0
+FTK.US,D,20221025,000000,6.9,7.32,6.9,7.14,10420.000002084,0
+FTK.US,D,20221026,000000,7.14,7.3134,6.87,7.08,32420.166673151,0
+FTK.US,D,20221027,000000,7.08,7.2,6.96,7.08,14864.500002973,0
+FTK.US,D,20221028,000000,6.96,7.0206,6.7746,6.84,13197.000002639,0
+FTK.US,D,20221031,000000,6.72,7.32,6.72,6.84,40551.333341444,0
+FTK.US,D,20221101,000000,7.02,7.2,6.78,7.2,21349.666670937,0
+FTK.US,D,20221102,000000,7.08,7.26,6.66,6.72,44237.666675514,0
+FTK.US,D,20221103,000000,6.72,7.08,6.72,6.96,25808.833338495,0
+FTK.US,D,20221104,000000,7.08,7.44,6.9738,7.32,47622.500009524,0
+FTK.US,D,20221107,000000,7.38,7.5,7.08,7.5,77875.833348908,0
+FTK.US,D,20221108,000000,7.5,8.61,7.38,8.4,365309.8334064,0
+FTK.US,D,20221109,000000,7.08,7.38,6.72,7.02,117138.66669009,0
+FTK.US,D,20221110,000000,6.96,7.2,6.72,6.9,52541.833343842,0
+FTK.US,D,20221111,000000,6.96,7.26,6.84,7.02,34947.833340323,0
+FTK.US,D,20221114,000000,6.96,7.14,6.78,6.84,17753.166670217,0
+FTK.US,D,20221115,000000,6.84,7.02,6.48,6.54,25479.500005096,0
+FTK.US,D,20221116,000000,6.6,6.6,6.12,6.36,82476.500016495,0
+FTK.US,D,20221117,000000,6.12,6.42,6.12,6.3,11109.333335555,0
+FTK.US,D,20221118,000000,6.3,6.42,6.12,6.42,21333.500004267,0
+FTK.US,D,20221121,000000,6.54,6.654,6.36,6.42,28812.500005763,0
+FTK.US,D,20221122,000000,6.42,6.48,6.12,6.3,36855.666674038,0
+FTK.US,D,20221123,000000,6.42,6.72,6.18,6.42,42023.666675071,0
+FTK.US,D,20221125,000000,6.48,6.66,6.48,6.66,29837.000005967,0
+FTK.US,D,20221128,000000,6.78,6.84,6.48,6.84,59134.83334516,0
+FTK.US,D,20221129,000000,6.84,7.08,6.72,6.96,39697.500007939,0
+FTK.US,D,20221130,000000,7.02,7.4064,6.8436,7.26,57235.33334478,0
+FTK.US,D,20221201,000000,7.14,7.74,7.086,7.68,49125.666676492,0
+FTK.US,D,20221202,000000,7.5,7.92,7.38,7.8,29458.000005892,0
+FTK.US,D,20221205,000000,7.8,7.8,6.72,7.56,117746.00002355,0
+FTK.US,D,20221206,000000,7.62,7.62,7.2,7.38,23161.166671299,0
+FTK.US,D,20221207,000000,6.96,7.68,6.96,7.5,26021.500005204,0
+FTK.US,D,20221208,000000,7.44,7.8,7.44,7.56,16220.333336577,0
+FTK.US,D,20221209,000000,7.62,7.62,7.3512,7.56,14857.833336305,0
+FTK.US,D,20221212,000000,7.56,7.56,7.44,7.56,11949.333335723,0
+FTK.US,D,20221213,000000,7.8,7.8,7.56,7.56,27393.333338812,0
+FTK.US,D,20221214,000000,7.56,7.6794,7.26,7.38,23833.000004767,0
+FTK.US,D,20221215,000000,7.2,7.2,6.96,7.08,21192.833337572,0
+FTK.US,D,20221216,000000,6.96,7.5,6.78,7.26,40100.50000802,0
+FTK.US,D,20221219,000000,7.08,7.2,6.48,6.48,60604.500012121,0
+FTK.US,D,20221220,000000,6.54,6.96,6.54,6.9,29928.000005986,0
+FTK.US,D,20221221,000000,6.96,7.08,6.96,7.02,20518.833337437,0
+FTK.US,D,20221222,000000,6.9,7.08,6.72,6.72,23089.333337951,0
+FTK.US,D,20221223,000000,6.84,6.84,6.66,6.78,19003.833337134,0
+FTK.US,D,20221227,000000,6.78,7.02,6.72,6.78,23705.500004741,0
+FTK.US,D,20221228,000000,6.66,6.84,6.66,6.84,19466.66667056,0
+FTK.US,D,20221229,000000,6.78,7.2,6.72,6.96,94709.833352275,0
+FTK.US,D,20221230,000000,6.78,7.02,6.66,6.72,27499.333338833,0
+FTK.US,D,20230103,000000,6.66,6.96,6.42,6.48,20899.333337513,0
+FTK.US,D,20230104,000000,6.66,6.66,6.12,6.24,34805.666673628,0
+FTK.US,D,20230105,000000,6.24,6.6,6.153,6.42,15472.333336428,0
+FTK.US,D,20230106,000000,6.54,6.6,6.3,6.54,14239.666669515,0
+FTK.US,D,20230109,000000,6.54,6.9,6.3,6.36,62607.166679188,0
+FTK.US,D,20230110,000000,6.36,6.66,6.18,6.6,76158.166681898,0
+FTK.US,D,20230111,000000,6.78,7.356,6.66,7.14,78657.500015731,0
+FTK.US,D,20230112,000000,7.26,7.5,7.14,7.2,50346.333343403,0
+FTK.US,D,20230113,000000,7.14,7.584,7.14,7.44,57112.500011422,0
+FTK.US,D,20230117,000000,7.32,7.5,7.14,7.2,42776.833341889,0
+FTK.US,D,20230118,000000,7.08,8.28,7.08,8.28,145244.83336238,0
+FTK.US,D,20230119,000000,8.16,8.7,7.92,8.22,162677.1666992,0
+FTK.US,D,20230120,000000,8.1,9.24,8.04,8.46,193558.16670538,0
+FTK.US,D,20230123,000000,8.82,9.24,8.16,8.28,139654.1666946,0
+FTK.US,D,20230124,000000,8.28,8.28,7.5,7.74,90398.50001808,0
+FTK.US,D,20230125,000000,7.86,7.95,7.38,7.5,90005.500018001,0
+FTK.US,D,20230126,000000,7.5,7.86,7.5,7.8,59219.833345177,0
+FTK.US,D,20230127,000000,7.8,7.98,7.2,7.56,100480.5000201,0
+FTK.US,D,20230130,000000,7.5,7.6158,7.38,7.5,27514.000005503,0
+FTK.US,D,20230131,000000,7.5,7.5,7.2,7.26,90926.500018185,0
+FTK.US,D,20230201,000000,7.14,7.314,7.05,7.2,50570.333343447,0
+FTK.US,D,20230202,000000,7.2,7.2,7.08,7.14,43245.833341982,0
+FTK.US,D,20230203,000000,7.08,7.14,7.08,7.08,37325.333340798,0
+FTK.US,D,20230206,000000,7.8,7.8,7.26,7.74,178345.833369,0
+FTK.US,D,20230207,000000,7.8,7.86,7.32,7.5,91966.000018393,0
+FTK.US,D,20230208,000000,7.62,7.77,7.26,7.44,50022.166676671,0
+FTK.US,D,20230209,000000,7.44,7.6194,6.96,6.96,48023.333342938,0
+FTK.US,D,20230210,000000,6.9,7.32,6.84,7.02,112715.33335588,0
+FTK.US,D,20230213,000000,6.96,7.02,6.78,6.96,23060.666671279,0
+FTK.US,D,20230214,000000,6.96,7.02,6.81,6.84,30388.833339411,0
+FTK.US,D,20230215,000000,6.78,7.26,6.78,7.14,30693.666672805,0
+FTK.US,D,20230216,000000,7.02,7.32,6.9,6.9,37359.333340805,0
+FTK.US,D,20230217,000000,7.02,7.0266,6.9,7.02,16310.166669929,0
+FTK.US,D,20230221,000000,7.02,7.38,7.02,7.14,30839.333339501,0
+FTK.US,D,20230222,000000,7.08,7.2,6.96,6.96,18226.833336979,0
+FTK.US,D,20230223,000000,6.96,7.0206,6.84,6.84,48573.500009715,0
+FTK.US,D,20230224,000000,6.84,6.9006,6.48,6.6,58957.500011791,0
+FTK.US,D,20230227,000000,6.6,6.78,6.6,6.72,29416.333339217,0
+FTK.US,D,20230228,000000,6.84,6.84,6.72,6.84,13231.83333598,0
+FTK.US,D,20230301,000000,6.78,6.96,6.6,6.6,40587.833341451,0
+FTK.US,D,20230302,000000,6.66,6.9,6.6,6.72,45898.166675846,0
+FTK.US,D,20230303,000000,6.84,7.2,6.72,7.2,36763.000007353,0
+FTK.US,D,20230306,000000,7.14,7.26,6.78,6.96,38898.333341113,0
+FTK.US,D,20230307,000000,6.9,7.1376,6.6,6.66,38216.833340977,0
+FTK.US,D,20230308,000000,6.54,6.78,6.36,6.42,74326.666681532,0
+FTK.US,D,20230309,000000,6.48,6.6,6.18,6.18,47299.833342793,0
+FTK.US,D,20230310,000000,6.36,6.48,6.06,6.36,53334.333344,0
+FTK.US,D,20230313,000000,6.18,6.2994,6,6.06,46718.833342677,0
+FTK.US,D,20230314,000000,6.06,6.3,6.06,6.06,53444.166677355,0
+FTK.US,D,20230315,000000,6,6.06,5.007,5.64,112358.00002247,0
+FTK.US,D,20230316,000000,5.76,5.9118,5.5116,5.7156,23239.166671314,0
+FTK.US,D,20230317,000000,5.6982,5.8278,5.4666,5.7582,34586.500006917,0
+FTK.US,D,20230320,000000,5.76,5.88,5.5578,5.88,27663.500005533,0
+FTK.US,D,20230321,000000,5.4,5.88,4.932,5.04,183527.33337004,0
+FTK.US,D,20230322,000000,4.854,5.0268,4.59,4.7124,123192.16669131,0
+FTK.US,D,20230323,000000,4.6884,4.8168,3.936,4.26,206126.50004123,0
+FTK.US,D,20230324,000000,4.1796,4.2156,3.954,4.2156,228494.83337903,0
+FTK.US,D,20230327,000000,4.26,4.32,4.02,4.2,84954.166683658,0
+FTK.US,D,20230328,000000,4.14,4.26,4.14,4.1952,17928.500003586,0
+FTK.US,D,20230329,000000,4.2,4.38,4.14,4.1694,58614.66667839,0
+FTK.US,D,20230330,000000,4.17,4.35,4.17,4.2834,28862.500005772,0
+FTK.US,D,20230331,000000,4.2,4.2834,3.9774,4.14,131555.83335964,0
+FTK.US,D,20230403,000000,4.2294,4.3422,4.0566,4.1766,51238.166676914,0
+FTK.US,D,20230404,000000,4.2,4.254,4.08,4.167,39587.000007917,0
+FTK.US,D,20230405,000000,4.08,4.1844,4.08,4.1406,25438.666671754,0
+FTK.US,D,20230406,000000,4.08,4.2,4.08,4.0806,19679.333337269,0
+FTK.US,D,20230410,000000,4.08,4.2,4.08,4.2,25895.000005179,0
+FTK.US,D,20230411,000000,4.2,4.32,4.1544,4.2234,12175.000002435,0
+FTK.US,D,20230412,000000,4.308,4.308,4.14,4.1736,11474.166668961,0
+FTK.US,D,20230413,000000,4.098,4.2,3.99,4.2,55312.000011062,0
+FTK.US,D,20230414,000000,4.26,4.26,4.02,4.0506,90650.50001813,0
+FTK.US,D,20230417,000000,3.96,4.2,3.7938,4.0962,124825.66669163,0
+FTK.US,D,20230418,000000,3.9,4.68,3.9,4.458,38137.000007627,0
+FTK.US,D,20230419,000000,4.32,4.44,4.0218,4.116,24734.500004947,0
+FTK.US,D,20230420,000000,4.116,4.296,4.116,4.1436,21212.333337576,0
+FTK.US,D,20230421,000000,4.08,4.14,3.87,4.0092,49101.333343154,0
+FTK.US,D,20230424,000000,3.9324,4.2,3.8826,3.9792,27381.666672143,0
+FTK.US,D,20230425,000000,3.906,3.9948,3.9,3.9672,9512.6666685692,0
+FTK.US,D,20230426,000000,3.939,4.128,3.939,4.0212,7511.8333348357,0
+FTK.US,D,20230427,000000,4.1274,4.14,3.9396,4.11,23346.833338003,0
+FTK.US,D,20230428,000000,4.05,4.14,3.81,3.948,20390.666670745,0
+FTK.US,D,20230501,000000,3.894,3.8994,3.72,3.7356,29180.666672503,0
+FTK.US,D,20230502,000000,3.9,3.9,3.54,3.6,49338.666676534,0
+FTK.US,D,20230503,000000,3.48,3.7788,3.48,3.48,32372.666673141,0
+FTK.US,D,20230504,000000,3.48,3.66,3.4344,3.648,30769.333339487,0
+FTK.US,D,20230505,000000,3.81,3.8394,3.6,3.78,10216.333335377,0
+FTK.US,D,20230508,000000,3.63,3.888,3.6,3.69,29447.000005889,0
+FTK.US,D,20230509,000000,4.26,4.26,3.84,3.882,55863.333344506,0
+FTK.US,D,20230510,000000,3.84,4.0476,3.603,3.93,99607.666686588,0
+FTK.US,D,20230511,000000,4.08,4.08,3.78,3.8376,12590.166669185,0
+FTK.US,D,20230512,000000,3.8808,4.0788,3.762,3.8898,41650.666674997,0
+FTK.US,D,20230515,000000,3.894,3.894,3.753,3.756,11468.833335627,0
+FTK.US,D,20230516,000000,3.6,3.7206,3.6,3.6036,33639.000006728,0
+FTK.US,D,20230517,000000,3.6,3.864,3.42,3.864,199627.00003993,0
+FTK.US,D,20230518,000000,3.84,3.864,3.6684,3.7332,13275.000002655,0
+FTK.US,D,20230519,000000,3.78,3.984,3.78,3.984,38456.166674358,0
+FTK.US,D,20230522,000000,4.02,4.1634,3.9846,4.0806,13622.166669391,0
+FTK.US,D,20230523,000000,3.909,4.152,3.909,4.14,7498.0000014996,0
+FTK.US,D,20230524,000000,4.1304,4.2,4.08,4.131,8027.5000016055,0
+FTK.US,D,20230525,000000,4.1304,4.131,3.99,4.0284,9913.8333353161,0
+FTK.US,D,20230526,000000,4.14,4.14,3.9525,4.092,6950.3333347234,0
+FTK.US,D,20230530,000000,3.972,4.152,3.9612,4.08,10613.666668789,0
+FTK.US,D,20230531,000000,3.9828,4.0974,3.6018,3.7206,17863.166670239,0
+FTK.US,D,20230601,000000,3.7206,3.7794,3.6708,3.7206,8304.5000016609,0
+FTK.US,D,20230602,000000,3.6066,3.72,3.4962,3.6,57491.333344832,0
+FTK.US,D,20230605,000000,3.552,3.7788,3.552,3.6912,19168.6666705,0
+FTK.US,D,20230606,000000,3.63,3.768,3.63,3.7392,33104.666673288,0
+FTK.US,D,20230607,000000,3.888,4.0296,3.69,3.8682,95902.500019181,0
+FTK.US,D,20230608,000000,3.9594,4.041,3.8532,3.9354,17084.000003417,0
+FTK.US,D,20230609,000000,3.96,4.68,3.96,4.5492,95020.833352337,0
+FTK.US,D,20230612,000000,4.62,4.7136,4.32,4.7136,37178.166674102,0
+FTK.US,D,20230613,000000,4.7322,4.86,4.5606,4.8,47041.333342742,0
+FTK.US,D,20230614,000000,4.86,4.86,4.62,4.6356,57293.000011459,0
+FTK.US,D,20230615,000000,4.62,4.86,4.56,4.8,30900.50000618,0
+FTK.US,D,20230616,000000,4.8,4.9476,4.5594,4.8804,64748.00001295,0
+FTK.US,D,20230620,000000,4.86,5.04,4.5792,4.5792,42475.500008495,0
+FTK.US,D,20230621,000000,4.3812,4.8,4.3668,4.5294,71710.166681009,0
+FTK.US,D,20230622,000000,4.56,4.6794,4.44,4.5126,16083.000003217,0
+FTK.US,D,20230623,000000,4.56,4.68,4.32,4.32,35667.6666738,0
+FTK.US,D,20230626,000000,4.2864,4.5552,4.2204,4.2204,13264.500002653,0
+FTK.US,D,20230627,000000,4.2204,4.44,4.2204,4.2924,8654.3333350642,0
+FTK.US,D,20230628,000000,4.26,4.3836,4.212,4.239,84206.000016841,0
+FTK.US,D,20230629,000000,4.3086,4.4163,4.2,4.4016,14091.166669485,0
+FTK.US,D,20230630,000000,4.44,4.44,4.3278,4.404,17388.833336811,0
+FTK.US,D,20230703,000000,4.35,4.68,4.35,4.65,10818.333335497,0
+FTK.US,D,20230705,000000,4.68,4.68,4.38,4.4148,24295.833338193,0
+FTK.US,D,20230706,000000,4.38,4.4838,4.263,4.32,33868.16667344,0
+FTK.US,D,20230707,000000,4.3488,4.494,4.3206,4.4748,10022.666668671,0
+FTK.US,D,20230710,000000,4.44,4.7346,4.3242,4.62,34457.500006891,0
+FTK.US,D,20230711,000000,4.8,4.8,4.56,4.7256,8907.3333351148,0
+FTK.US,D,20230712,000000,4.782,4.8,4.545,4.6638,17287.833336791,0
+FTK.US,D,20230713,000000,4.605,4.7892,4.5,4.6014,37089.500007418,0
+FTK.US,D,20230714,000000,4.6794,4.71,4.506,4.56,21442.166670955,0
+FTK.US,D,20230717,000000,4.506,4.6914,4.4334,4.6452,17685.166670204,0
+FTK.US,D,20230718,000000,4.5,4.7994,4.5,4.7994,24088.666671484,0
+FTK.US,D,20230719,000000,4.8,4.86,4.6206,4.6206,22698.333337873,0
+FTK.US,D,20230720,000000,4.86,5.1,4.74,5.1,45910.833342515,0
+FTK.US,D,20230721,000000,4.92,5.06941,4.8966,4.9986,28782.33333909,0
+FTK.US,D,20230724,000000,5.04,5.28,4.92,5.13,36149.50000723,0
+FTK.US,D,20230725,000000,5.2668,5.2668,4.875,4.92,72284.666681124,0
+FTK.US,D,20230726,000000,4.92,5.1,4.92,5.1,14670.833336268,0
+FTK.US,D,20230727,000000,5.1468,5.19,4.9806,5.0106,11948.333335723,0
+FTK.US,D,20230728,000000,5.148,5.148,4.9386,5.0388,9064.6666684796,0
+FTK.US,D,20230731,000000,5.04,5.0697,4.848,4.962,24393.166671545,0
+FTK.US,D,20230801,000000,5.09226,5.09226,4.8612,4.9422,20128.500004026,0
+FTK.US,D,20230802,000000,4.908,4.9674,4.62,4.8774,27454.833338824,0
+FTK.US,D,20230803,000000,4.74,4.8936,4.74,4.7412,8938.8333351211,0
+FTK.US,D,20230804,000000,4.776,5.01,4.776,5.01,15835.833336501,0
+FTK.US,D,20230807,000000,5.04,5.16,4.683,4.71,34045.166673476,0
+FTK.US,D,20230808,000000,4.683,5.076,4.6206,5.0394,83979.333350129,0
+FTK.US,D,20230809,000000,4.74,5.04,4.4922,4.86,84414.500016883,0
+FTK.US,D,20230810,000000,4.932,5.04,4.80744,4.9074,20286.000004057,0
+FTK.US,D,20230811,000000,4.968,4.968,4.8258,4.8726,9627.6666685922,0
+FTK.US,D,20230814,000000,4.7736,4.98,4.7136,4.7712,23040.166671275,0
+FTK.US,D,20230815,000000,4.8228,4.974,4.5294,4.5294,11150.166668897,0
+FTK.US,D,20230816,000000,4.5,4.5,4.0308,4.3428,42473.833341828,0
+FTK.US,D,20230817,000000,4.2126,4.5294,4.2126,4.3572,10051.333335344,0
+FTK.US,D,20230818,000000,4.146,4.4118,4.08,4.3794,4524.0000009048,0
+FTK.US,D,20230821,000000,4.3044,4.5,4.26,4.3104,16147.500003229,0
+FTK.US,D,20230822,000000,4.26,4.557,4.26,4.3848,36437.333340621,0
+FTK.US,D,20230823,000000,4.4388,4.77,4.3296,4.5918,56290.166677925,0
+FTK.US,D,20230824,000000,4.6878,5.7,4.6074,5.49,200859.33337351,0
+FTK.US,D,20230825,000000,5.28,5.4,5.04,5.07,16834.8333367,0
+FTK.US,D,20230828,000000,5.1,5.1,4.8384,4.9998,11452.666668957,0
+FTK.US,D,20230829,000000,4.86,5.1342,4.83,5.1264,16049.666669877,0
+FTK.US,D,20230830,000000,4.9728,5.298,4.7304,4.8468,23870.666671441,0
+FTK.US,D,20230831,000000,4.746,5.544,4.746,5.274,45544.666675776,0
+FTK.US,D,20230901,000000,5.274,5.2782,4.95,5.04,19190.500003838,0
+FTK.US,D,20230905,000000,5.04,5.112,4.8426,4.9698,17291.500003458,0
+FTK.US,D,20230906,000000,5.19,5.19,4.8,4.914,12446.166669156,0
+FTK.US,D,20230907,000000,4.98,4.98,4.8,4.9194,10491.166668765,0
+FTK.US,D,20230908,000000,4.752,5.073,4.752,5.0184,8188.5000016377,0
+FTK.US,D,20230911,000000,4.98018,5.1,4.8006,4.9686,13532.33333604,0
+FTK.US,D,20230912,000000,4.92,5.34,4.92,5.28,20659.333337465,0
+FTK.US,D,20230913,000000,5.22,5.5194,5.22,5.433,47529.166676172,0
+FTK.US,D,20230914,000000,5.2824,5.4,5.13,5.172,12495.333335832,0
+FTK.US,D,20230915,000000,4.8,4.986,4.5,4.62,94491.500018898,0
+FTK.US,D,20230918,000000,4.6662,4.6662,4.32,4.32,27179.333338769,0
+FTK.US,D,20230919,000000,4.32,4.5594,4.1328,4.1616,34008.500006802,0
+FTK.US,D,20230920,000000,4.17,4.4103,4.17,4.2936,19263.166670519,0
+FTK.US,D,20230921,000000,4.2,4.494,4.173,4.362,12426.666669152,0
+FTK.US,D,20230922,000000,4.254,4.428,4.1436,4.3404,22406.166671148,0
+FTK.US,D,20230925,000000,4.4226,4.44,4.14,4.1976,56102.666677887,0
+FTK.US,D,20230926,000000,3.75,4.5,3.74,4.34,99672,0
+FTK.US,D,20230927,000000,4.21,4.389,4.1179,4.32,32905,0
+FTK.US,D,20230928,000000,4.22,4.53,4.2,4.41,62739,0
+FTK.US,D,20230929,000000,4.34,4.435,4.325,4.43,15367,0
+FTK.US,D,20231002,000000,4.41,4.68,4.35,4.45,31260,0
+FTK.US,D,20231003,000000,4.41,4.455,4.25,4.31,44109,0
+FTK.US,D,20231004,000000,4.34,4.44,4.25,4.4,15720,0
+FTK.US,D,20231005,000000,4.32,4.3765,4.25,4.25,15778,0
+FTK.US,D,20231006,000000,4.31,4.35,4.12,4.25,21281,0
+FTK.US,D,20231009,000000,4.25,4.28,4.05,4.28,16150,0
+FTK.US,D,20231010,000000,4.19,4.55,4.19,4.22,48779,0
+FTK.US,D,20231011,000000,4.19,4.41,4.19,4.29,16603,0
+FTK.US,D,20231012,000000,4.19,4.275,4.1675,4.22,14451,0
+FTK.US,D,20231013,000000,4.21,4.275,4.195,4.24,10953,0
+FTK.US,D,20231016,000000,4.2,4.45,4.195,4.35,13643,0
+FTK.US,D,20231017,000000,4.22,4.4,4.19,4.32,31656,0
+FTK.US,D,20231018,000000,4.24,4.24,4.02,4.08,28753,0
+FTK.US,D,20231019,000000,4.13,4.13,3.81,3.89,20648,0
+FTK.US,D,20231020,000000,3.91,3.9475,3.7,3.87,9719,0
+FTK.US,D,20231023,000000,3.83,3.9799,3.78,3.87,12135,0
+FTK.US,D,20231024,000000,3.91,3.91,3.765,3.85,8890,0
+FTK.US,D,20231025,000000,3.84,4.1499,3.84,4,28353,0
+FTK.US,D,20231026,000000,3.97,4.2,3.97,4.15,30706,0
+FTK.US,D,20231027,000000,4.1,4.2,4.1,4.13,20446,0
+FTK.US,D,20231030,000000,4.24,4.29,3.9601,4.29,44303,0
+FTK.US,D,20231031,000000,4.1901,4.22,4.1,4.1899,5597,0
+FTK.US,D,20231101,000000,4.27,4.27,4.15,4.15,4337,0
+FTK.US,D,20231102,000000,4.12,4.2,4.043,4.05,23223,0
+FTK.US,D,20231103,000000,4.02,4.6,4.02,4.6,99697,0
+FTK.US,D,20231106,000000,4.48,4.53,4.39,4.39,28686,0
+FTK.US,D,20231107,000000,4.41,4.41,4.0426,4.08,49361,0
+FTK.US,D,20231108,000000,4.11,4.11,3.57,3.62,69625,0
+FTK.US,D,20231109,000000,3.69,3.95,3.69,3.95,20423,0
+FTK.US,D,20231110,000000,4.02,4.0431,3.815,4,73222,0
+FTK.US,D,20231113,000000,3.98,4.02,3.925,3.96,14584,0
+FTK.US,D,20231114,000000,3.88,4.05,3.8,3.96,34726,0
+FTK.US,D,20231115,000000,3.99,4,3.64,3.78,75734,0
+FTK.US,D,20231116,000000,3.85,4,3.07,3.94,246743,0
+FTK.US,D,20231117,000000,4,4,3.8,3.99,43712,0
+FTK.US,D,20231120,000000,3.8466,3.98,3.8466,3.98,21565,0
+FTK.US,D,20231121,000000,3.99,4.04,3.91,3.97,12631,0
+FTK.US,D,20231122,000000,3.93,4.01,3.87,4,9788,0
+FTK.US,D,20231124,000000,4.02,4.06,3.98,4,24702,0
+FTK.US,D,20231127,000000,3.96,4.1,3.56,3.88,132561,0
+FTK.US,D,20231128,000000,3.85,3.94,3.77,3.82,24964,0
+FTK.US,D,20231129,000000,3.81,3.88,3.73,3.77,12776,0
+FTK.US,D,20231130,000000,3.7,3.72,2.9,3.15,262278,0
+FTK.US,D,20231201,000000,3.2,3.3,3.05,3.29,141984,0
+FTK.US,D,20231204,000000,3.3,3.5967,3.085,3.18,166427,0
+FTK.US,D,20231205,000000,3.23,3.33,3.16,3.28,30316,0
+FTK.US,D,20231206,000000,3.29,3.31,3.23,3.25,19320,0
+FTK.US,D,20231207,000000,3.23,3.33,3.06,3.16,52611,0
+FTK.US,D,20231208,000000,3.18,3.24,3,3.12,52878,0
+FTK.US,D,20231211,000000,3.07,3.22,3.062,3.21,30689,0
+FTK.US,D,20231212,000000,3.19,3.495,3.19,3.4,34321,0
+FTK.US,D,20231213,000000,3.32,3.69,3.32,3.58,84637,0
+FTK.US,D,20231214,000000,3.58,3.78,3.4918,3.69,76739,0
+FTK.US,D,20231215,000000,3.73,3.8099,3.62,3.65,75564,0
+FTK.US,D,20231218,000000,3.6,3.855,3.485,3.72,66342,0
+FTK.US,D,20231219,000000,3.7,3.94,3.69,3.83,116819,0
+FTK.US,D,20231220,000000,3.76,3.93,3.65,3.7,19190,0
+FTK.US,D,20231221,000000,3.69,3.72,3.55,3.62,43354,0
+FTK.US,D,20231222,000000,3.61,3.67,3.59,3.63,19606,0
+FTK.US,D,20231226,000000,3.55,3.7,3.5437,3.6,45613,0
+FTK.US,D,20231227,000000,3.56,3.6,3.53,3.58,33558,0
+FTK.US,D,20231228,000000,3.53,3.77,3.5,3.71,42739,0
+FTK.US,D,20231229,000000,3.7,4.04,3.652,3.92,136789,0
+FTK.US,D,20240102,000000,3.95,3.98,3.7,3.79,61705,0
+FTK.US,D,20240103,000000,3.73,3.81,3.23,3.38,228081,0
+FTK.US,D,20240104,000000,3.43,3.61,3.36,3.57,108115,0
+FTK.US,D,20240105,000000,3.65,3.74,3.52,3.6,52791,0
+FTK.US,D,20240108,000000,3.59,3.625,3.52,3.54,24000,0
+FTK.US,D,20240109,000000,3.52,3.54,3.45,3.47,15633,0
+FTK.US,D,20240110,000000,3.45,3.45,3.36,3.38,20607,0
+FTK.US,D,20240111,000000,3.36,3.371,3.09,3.29,107388,0
+FTK.US,D,20240112,000000,3.27,3.4,3.27,3.34,29062,0
+FTK.US,D,20240116,000000,3.31,3.33,3.18,3.23,90056,0
+FTK.US,D,20240117,000000,3.15,3.23,3.13,3.16,50301,0
+FTK.US,D,20240118,000000,3.11,3.16,3.0901,3.1,34435,0
+FTK.US,D,20240119,000000,3.1,3.15,3.05,3.06,36582,0
+FTK.US,D,20240122,000000,3.11,3.16,3.06,3.06,23133,0
+FTK.US,D,20240123,000000,3.06,3.1193,3.01,3.08,61557,0
+FTK.US,D,20240124,000000,3.0668,3.1607,2.998,3.07,105495,0
+FTK.US,D,20240125,000000,3.1,3.13,3.03,3.08,16338,0
+FTK.US,D,20240126,000000,3.05,3.15,3.0476,3.1,13145,0
+FTK.US,D,20240129,000000,3.04,3.135,3.04,3.08,26175,0
+FTK.US,D,20240130,000000,3.1,3.147,3.05,3.11,21639,0
+FTK.US,D,20240131,000000,3.14,3.14,3.03,3.08,18341,0
+FTK.US,D,20240201,000000,3.08,3.12,3.0211,3.07,15734,0
+FTK.US,D,20240202,000000,3.01,3.08,3.01,3.04,24478,0
+FTK.US,D,20240205,000000,3.06,3.06,2.7801,2.87,57568,0
+FTK.US,D,20240206,000000,2.92,2.92,2.85,2.88,14478,0
+FTK.US,D,20240207,000000,2.94,2.96,2.86,2.92,31695,0
+FTK.US,D,20240208,000000,2.88,2.97,2.86,2.95,54082,0
+FTK.US,D,20240209,000000,2.92,3.01,2.89,2.99,26564,0
+FTK.US,D,20240212,000000,2.93,3.12,2.93,3.05,37310,0
+FTK.US,D,20240213,000000,3.09,3.09,2.99,3.01,10957,0
+FTK.US,D,20240214,000000,3,3,2.92,2.96,21758,0
+FTK.US,D,20240215,000000,2.9,3.07,2.9,3.03,37170,0
+FTK.US,D,20240216,000000,2.97,3.11,2.92,3.02,29691,0
+FTK.US,D,20240220,000000,3,3.189,3,3.17,53701,0
+FTK.US,D,20240221,000000,3.14,3.19,3.08,3.08,19828,0
+FTK.US,D,20240222,000000,3.06,3.13,3.05,3.1,89274,0
+FTK.US,D,20240223,000000,3.06,3.0772,2.99,3,34572,0
+FTK.US,D,20240226,000000,3,3,2.94,2.95,89722,0
+FTK.US,D,20240227,000000,2.98,3,2.94,2.97,7812,0
+FTK.US,D,20240228,000000,2.9,2.99,2.9,2.93,19604,0
+FTK.US,D,20240229,000000,2.96,3.03,2.9419,2.99,41433,0
+FTK.US,D,20240301,000000,2.99,3.12,2.9501,3.1,28851,0
+FTK.US,D,20240304,000000,3.09,3.1,2.95,2.97,28125,0
+FTK.US,D,20240305,000000,2.94,3.0064,2.9,2.96,31890,0
+FTK.US,D,20240306,000000,3,3,2.84,2.93,42059,0
+FTK.US,D,20240307,000000,2.94,2.94,2.85,2.86,53818,0
+FTK.US,D,20240308,000000,2.928,2.95,2.75,2.79,61817,0
+FTK.US,D,20240311,000000,2.82,2.865,2.642,2.75,175724,0
+FTK.US,D,20240312,000000,2.84,2.88,2.75,2.81,139261,0
+FTK.US,D,20240313,000000,2.75,3.7,2.6807,3.65,347734,0
+FTK.US,D,20240314,000000,3.62,3.7,3.4388,3.64,144983,0
+FTK.US,D,20240315,000000,3.68,3.98,3.56,3.84,164114,0
+FTK.US,D,20240318,000000,3.99,3.99,3.68,3.69,62304,0
+FTK.US,D,20240319,000000,3.62,3.7,3.6124,3.66,24656,0
+FTK.US,D,20240320,000000,3.6,3.7,3.6,3.63,30445,0
+FTK.US,D,20240321,000000,3.58,3.74,3.41,3.48,86618,0
+FTK.US,D,20240322,000000,3.49,3.6169,3.49,3.52,56933,0
+FTK.US,D,20240325,000000,3.56,3.5895,3.47,3.52,33687,0
+FTK.US,D,20240326,000000,3.54,3.65,3.46,3.63,33369,0
+FTK.US,D,20240327,000000,3.65,3.725,3.63,3.71,30098,0
+FTK.US,D,20240328,000000,3.63,3.8,3.63,3.74,38884,0
+FTK.US,D,20240401,000000,3.74,3.8,3.6367,3.78,41631,0
+FTK.US,D,20240402,000000,3.76,3.8,3.71,3.76,35664,0
+FTK.US,D,20240403,000000,3.76,3.8101,3.64,3.68,40576,0
+FTK.US,D,20240404,000000,3.65,3.74,3.61,3.71,66515,0
+FTK.US,D,20240405,000000,3.71,3.76,3.605,3.73,53074,0
+FTK.US,D,20240408,000000,3.75,3.7887,3.63,3.68,49181,0
+FTK.US,D,20240409,000000,3.68,3.77,3.66,3.77,64049,0
+FTK.US,D,20240410,000000,3.76,3.765,3.65,3.73,50964,0
+FTK.US,D,20240411,000000,3.7,3.75,3.6201,3.71,33487,0
+FTK.US,D,20240412,000000,3.65,3.72,3.57,3.6,20903,0
+FTK.US,D,20240415,000000,3.63,3.63,3.3601,3.52,42341,0
+FTK.US,D,20240416,000000,3.49,3.53,3.41,3.5,27273,0
+FTK.US,D,20240417,000000,3.49,3.49,3.361,3.45,24044,0
+FTK.US,D,20240418,000000,3.48,3.55,3.37,3.54,23084,0
+FTK.US,D,20240419,000000,3.55,3.59,3.44,3.48,9777,0
+FTK.US,D,20240422,000000,3.44,3.5399,3.13,3.44,74450,0
+FTK.US,D,20240423,000000,3.41,3.49,3.41,3.46,7481,0
+FTK.US,D,20240424,000000,3.43,3.485,3.36,3.48,33056,0
+FTK.US,D,20240425,000000,3.49,3.55,3.42,3.5,33038,0
+FTK.US,D,20240426,000000,3.53,3.59,3.38,3.47,50350,0
+FTK.US,D,20240429,000000,3.59,3.6,3.43,3.5,35217,0
+FTK.US,D,20240430,000000,3.4,3.5003,3.4,3.44,33590,0
+FTK.US,D,20240501,000000,3.44,3.51,3.3801,3.48,14906,0
+FTK.US,D,20240502,000000,3.4747,3.5185,3.4001,3.48,22122,0
+FTK.US,D,20240503,000000,3.46,3.52,3.39,3.48,24654,0
+FTK.US,D,20240506,000000,3.47,3.6699,3.47,3.55,40875,0
+FTK.US,D,20240507,000000,3.5,3.72,3.5,3.6,50313,0
+FTK.US,D,20240508,000000,3.46,3.6949,3.26,3.57,129477,0
+FTK.US,D,20240509,000000,3.52,3.5985,3.39,3.48,23692,0
+FTK.US,D,20240510,000000,3.51,3.56,3.425,3.46,16555,0
+FTK.US,D,20240513,000000,3.42,3.4634,3.3,3.41,29055,0
+FTK.US,D,20240514,000000,3.5,3.54,3.4,3.54,32993,0
+FTK.US,D,20240515,000000,3.49,3.56,3.41,3.47,76179,0
+FTK.US,D,20240516,000000,3.5,3.62,3.39,3.62,12065,0
+FTK.US,D,20240517,000000,3.66,3.865,3.625,3.85,31705,0
+FTK.US,D,20240520,000000,3.8,3.9067,3.68,3.8,46979,0
+FTK.US,D,20240521,000000,3.85,3.865,3.68,3.8,33663,0
+FTK.US,D,20240522,000000,3.79,3.8399,3.66,3.8,30345,0
+FTK.US,D,20240523,000000,3.8,3.81,3.7,3.73,36816,0
+FTK.US,D,20240524,000000,3.72,3.74,3.55,3.6,36691,0
+FTK.US,D,20240528,000000,3.6,3.77,3.55,3.68,54404,0
+FTK.US,D,20240529,000000,3.7,3.76,3.625,3.66,18343,0
+FTK.US,D,20240530,000000,3.68,4.0914,3.59,4.07,101224,0
+FTK.US,D,20240531,000000,4.06,4.36,3.95,4.26,142120,0
+FTK.US,D,20240603,000000,4.38,4.38,4.07,4.26,92328,0
+FTK.US,D,20240604,000000,4.33,4.33,4.15,4.3,90773,0
+FTK.US,D,20240605,000000,4.37,4.55,4.35,4.51,51041,0
+FTK.US,D,20240606,000000,4.53,4.7495,4.43,4.63,104596,0
+FTK.US,D,20240607,000000,4.62,4.98,4.5774,4.97,167293,0
+FTK.US,D,20240610,000000,5.05,5.61,4.7,5.46,366380,0
+FTK.US,D,20240611,000000,5.41,5.5,5.13,5.4,131651,0
+FTK.US,D,20240612,000000,5.4,5.4699,4.844,4.94,78670,0
+FTK.US,D,20240613,000000,4.94,4.94,4.625,4.87,34203,0
+FTK.US,D,20240614,000000,4.8,4.87,4.36,4.45,84299,0
+FTK.US,D,20240617,000000,4.56,4.87,4.45,4.87,95078,0
+FTK.US,D,20240618,000000,4.79,4.86,4.55,4.55,43277,0
+FTK.US,D,20240620,000000,4.5,4.68,4.14,4.26,93193,0
+FTK.US,D,20240621,000000,4.17,4.4,4.17,4.38,60820,0
+FTK.US,D,20240624,000000,4.33,4.63,4.23,4.55,65330,0
+FTK.US,D,20240625,000000,4.45,4.63,4.31,4.31,67296,0
+FTK.US,D,20240626,000000,4.22,4.45,4.22,4.45,62299,0
+FTK.US,D,20240627,000000,4.38,4.64,4.37,4.51,78741,0
+FTK.US,D,20240628,000000,4.5,4.99,4.49,4.91,136358,0
+FTK.US,D,20240701,000000,4.9,4.9,4.65,4.69,67100,0
+FTK.US,D,20240702,000000,4.59,4.67,4.58,4.63,33277,0
+FTK.US,D,20240703,000000,4.6,4.85,4.5826,4.78,15140,0
+FTK.US,D,20240705,000000,4.71,4.77,4.54,4.61,36125,0
+FTK.US,D,20240708,000000,4.55,4.65,4.5,4.58,60731,0
+FTK.US,D,20240709,000000,4.55,4.84,4.52,4.75,33607,0
+FTK.US,D,20240710,000000,4.8,4.92,4.8,4.83,20823,0
+FTK.US,D,20240711,000000,4.83,5.05,4.7872,4.99,69462,0
+FTK.US,D,20240712,000000,5,5.09,4.96,5.07,39235,0
+FTK.US,D,20240715,000000,5,5.09,4.71,4.76,57581,0
+FTK.US,D,20240716,000000,4.68,4.85,4.6,4.69,64079,0
+FTK.US,D,20240717,000000,4.78,5.07,4.65,5.02,107872,0
+FTK.US,D,20240718,000000,5.01,5.04,4.58,4.73,124895,0
+FTK.US,D,20240719,000000,4.75,4.95,4.64,4.92,74044,0
+FTK.US,D,20240722,000000,4.87,4.895,4.66,4.8,49355,0
+FTK.US,D,20240723,000000,4.85,4.85,4.68,4.74,16445,0
+FTK.US,D,20240724,000000,4.68,4.81,4.6105,4.67,23010,0
+FTK.US,D,20240725,000000,4.76,4.76,4.46,4.51,36873,0
+FTK.US,D,20240726,000000,4.6,4.66,4.58,4.59,8411,0
+FTK.US,D,20240729,000000,4.55,4.6,4.18,4.32,49878,0
+FTK.US,D,20240730,000000,4.37,4.45,4.2601,4.35,98245,0
+FTK.US,D,20240731,000000,4.36,4.555,4.36,4.44,149283,0
+FTK.US,D,20240801,000000,4.4,4.53,4.39,4.42,60359,0
+FTK.US,D,20240802,000000,4.41,4.46,4.24,4.32,16343,0
+FTK.US,D,20240805,000000,4.25,4.26,3.85,4.12,50407,0
+FTK.US,D,20240806,000000,4.17,4.26,4.03,4.22,101130,0
+FTK.US,D,20240807,000000,4.29,4.3599,3.79,3.87,178389,0
+FTK.US,D,20240808,000000,3.96,4.1299,3.945,4.06,1044348,0
+FTK.US,D,20240809,000000,4.12,4.12,4.01,4.05,63055,0
+FTK.US,D,20240812,000000,4.03,4.15,4,4.15,48467,0
+FTK.US,D,20240813,000000,4.12,4.25,4.06,4.13,91334,0
+FTK.US,D,20240814,000000,4.1,4.27,4.1,4.23,89440,0
+FTK.US,D,20240815,000000,4.22,4.41,4.19,4.34,59858,0
+FTK.US,D,20240816,000000,4.36,4.36,4.23,4.3,50280,0
+FTK.US,D,20240819,000000,4.27,4.35,4.19,4.25,85741,0
+FTK.US,D,20240820,000000,4.25,4.3,4.12,4.18,72822,0
+FTK.US,D,20240821,000000,4.18,4.2265,4.111,4.15,48605,0
+FTK.US,D,20240822,000000,4.12,4.26,4.12,4.16,25635,0
+FTK.US,D,20240823,000000,4.15,4.3,4.15,4.26,92032,0
+FTK.US,D,20240826,000000,4.3,4.3539,4.265,4.31,66197,0
+FTK.US,D,20240827,000000,4.26,4.34,4.26,4.27,75505,0
+FTK.US,D,20240828,000000,4.26,4.27,4.145,4.22,41521,0
+FTK.US,D,20240829,000000,4.2,4.2781,4.18,4.2,33291,0
+FTK.US,D,20240830,000000,4.17,4.26,4.16,4.24,36003,0
+FTK.US,D,20240903,000000,4.18,4.18,3.9399,4.01,77432,0
+FTK.US,D,20240904,000000,3.92,3.96,3.79,3.88,49333,0
+FTK.US,D,20240905,000000,3.92,4.03,3.88,4,148458,0
+FTK.US,D,20240906,000000,4.01,4.22,3.9,4.08,178365,0
+FTK.US,D,20240909,000000,4.08,4.43,4.045,4.2,198464,0
+FTK.US,D,20240910,000000,4.16,4.25,4.11,4.13,51802,0
+FTK.US,D,20240911,000000,4.11,4.56,4.11,4.52,197721,0
+FTK.US,D,20240912,000000,4.6,4.81,4.485,4.66,162285,0
+FTK.US,D,20240913,000000,4.72,4.82,4.6,4.68,118787,0
+FTK.US,D,20240916,000000,4.65,4.8,4.61,4.72,86007,0
+FTK.US,D,20240917,000000,4.78,5.35,4.719,5.17,747174,0
+FTK.US,D,20240918,000000,5.23,5.295,5.08,5.17,128506,0
+FTK.US,D,20240919,000000,5.2,5.29,5.09,5.27,131306,0
+FTK.US,D,20240920,000000,5.33,5.33,5.1297,5.31,768033,0
+FTK.US,D,20240923,000000,5.35,5.4393,5.187,5.3,111350,0
+FTK.US,D,20240924,000000,5.32,5.38,5.17,5.25,45890,0
+FTK.US,D,20240925,000000,5.18,5.205,4.98,5.18,135954,0
+FTK.US,D,20240926,000000,5.17,5.17,4.77,4.8,145167,0
+FTK.US,D,20240927,000000,4.86,5.06,4.7617,4.93,89891,0
+FTK.US,D,20240930,000000,4.911,5.03,4.79,4.98,106491,0
+FTK.US,D,20241001,000000,4.94,4.99,4.72,4.75,56582,0
+FTK.US,D,20241002,000000,4.7,4.7457,4.5501,4.63,46706,0
+FTK.US,D,20241003,000000,4.71,4.75,4.58,4.75,46044,0
+FTK.US,D,20241004,000000,4.68,4.95,4.677,4.95,82289,0
+FTK.US,D,20241007,000000,5,5.05,4.885,5.03,119829,0
+FTK.US,D,20241008,000000,5.03,5.03,4.88,4.9,42137,0
+FTK.US,D,20241009,000000,4.82,5.035,4.82,4.95,58870,0
+FTK.US,D,20241010,000000,4.97,4.97,4.7904,4.86,43416,0
+FTK.US,D,20241011,000000,4.75,5.15,4.75,5.05,101563,0
+FTK.US,D,20241014,000000,4.94,5.01,4.835,4.86,43324,0
+FTK.US,D,20241015,000000,4.84,4.92,4.7018,4.86,50576,0
+FTK.US,D,20241016,000000,4.89,4.94,4.81,4.85,29024,0
+FTK.US,D,20241017,000000,4.9,5.06,4.86,4.96,60174,0
+FTK.US,D,20241018,000000,5,5.0157,4.82,4.84,36162,0
+FTK.US,D,20241021,000000,4.78,4.97,4.78,4.91,76359,0
+FTK.US,D,20241022,000000,4.94,4.94,4.7,4.8,39687,0
+FTK.US,D,20241023,000000,4.77,4.95,4.76,4.87,72086,0
+FTK.US,D,20241024,000000,4.87,4.89,4.76,4.88,40369,0
+FTK.US,D,20241025,000000,4.94,5.09,4.8501,5.04,62123,0
+FTK.US,D,20241028,000000,5.06,5.1289,4.89,4.9,33122,0
+FTK.US,D,20241029,000000,4.9,4.965,4.85,4.87,79011,0
+FTK.US,D,20241030,000000,4.85,5.015,4.85,4.98,43974,0
+FTK.US,D,20241031,000000,5,5.0175,4.85,4.96,29775,0
+FTK.US,D,20241101,000000,5.06,5.1199,5.01,5.07,37253,0
+FTK.US,D,20241104,000000,5.1,5.27,5,5,167024,0
+FTK.US,D,20241105,000000,5.25,6.19,5.2,6.15,433334,0
+FTK.US,D,20241106,000000,6.38,6.708,5.8001,6.57,318997,0
+FTK.US,D,20241107,000000,6.6,6.94,6.47,6.56,285883,0
+FTK.US,D,20241108,000000,6.71,7.2399,6.57,6.97,317127,0
+FTK.US,D,20241111,000000,7.03,7.7393,7,7.56,327216,0
+FTK.US,D,20241112,000000,7.56,7.56,7.25,7.45,164183,0
+FTK.US,D,20241113,000000,7.435,7.795,7.275,7.5,127623,0
+FTK.US,D,20241114,000000,7.66,7.83,7.555,7.72,111200,0
+FTK.US,D,20241115,000000,7.79,7.79,7.34,7.36,89507,0
+FTK.US,D,20241118,000000,7.31,8.08,7.1301,8.03,278553,0
+FTK.US,D,20241119,000000,8.03,8.4114,7.88,8.24,297351,0
+FTK.US,D,20241120,000000,8.3,8.65,7.55,7.85,332110,0
+FTK.US,D,20241121,000000,7.935,8.26,7.54,8.06,390704,0
+FTK.US,D,20241122,000000,8.095,8.265,7.97,8.17,194010,0
+FTK.US,D,20241125,000000,8.39,8.39,8,8.11,256884,0
+FTK.US,D,20241126,000000,8.095,8.46,7.86,8.44,248487,0
+FTK.US,D,20241127,000000,8.44,8.51,8.07,8.24,155735,0
+FTK.US,D,20241129,000000,8.16,8.6,8.16,8.5,89177,0
+FTK.US,D,20241202,000000,8.53,8.59,8.18,8.43,163061,0
+FTK.US,D,20241203,000000,8.31,8.81,8.3,8.79,234830,0
+FTK.US,D,20241204,000000,8.87,9.14,8.7,8.84,195842,0
+FTK.US,D,20241205,000000,8.9,8.95,8.6,8.7,167287,0
+FTK.US,D,20241206,000000,8.76,8.76,8.01,8.28,229796,0
+FTK.US,D,20241209,000000,8.2193,8.32,8.05,8.18,149375,0
+FTK.US,D,20241210,000000,8.19,8.25,7.97,8.08,190776,0
+FTK.US,D,20241211,000000,8.04,8.15,7.99,8.05,88594,0
+FTK.US,D,20241212,000000,7.9949,8.17,7.875,8.14,123330,0
+FTK.US,D,20241213,000000,8.14,8.24,7.99,8.08,146811,0
+FTK.US,D,20241216,000000,8,8.05,7.71,8,279116,0
+FTK.US,D,20241217,000000,7.84,8.02,7.73,7.73,111986,0
+FTK.US,D,20241218,000000,7.66,7.8399,7.41,7.41,197620,0
+FTK.US,D,20241219,000000,7.5843,7.6201,7.1939,7.36,202696,0
+FTK.US,D,20241220,000000,7.114,7.44,7.114,7.32,142723,0
+FTK.US,D,20241223,000000,7.2,7.43,7.2,7.35,97788,0
+FTK.US,D,20241224,000000,7.3675,8.37,7.31,8.35,260970,0
+FTK.US,D,20241226,000000,8.34,10.05,8.34,9.93,1662270,0
+FTK.US,D,20241227,000000,10.1,10.35,9.6,9.62,455595,0
+FTK.US,D,20241230,000000,9.81,9.81,9.15,9.25,320936,0
+FTK.US,D,20241231,000000,9.3288,9.73,9.17,9.53,353484,0
+FTK.US,D,20250102,000000,9.6,9.8,9.06,9.2,396960,0
+FTK.US,D,20250103,000000,9.27,9.3399,8.9,9.25,252439,0
+FTK.US,D,20250106,000000,9.2631,9.675,9.1,9.52,288403,0
+FTK.US,D,20250107,000000,9.53,9.58,8.961,9.14,240513,0
+FTK.US,D,20250108,000000,9.02,9.15,8.74,8.96,290490,0
+FTK.US,D,20250110,000000,8.96,9.14,8.55,8.68,218027,0
+FTK.US,D,20250113,000000,8.63,8.65,8.3,8.58,211068,0
+FTK.US,D,20250114,000000,8.78,8.8976,8.45,8.7,150471,0
+FTK.US,D,20250115,000000,9,9.15,8.77,8.91,174778,0
+FTK.US,D,20250116,000000,8.9,9.2057,8.805,8.86,158905,0
+FTK.US,D,20250117,000000,8.76,8.95,8.61,8.84,149757,0
+FTK.US,D,20250121,000000,8.83,9.16,8.78,9.15,280717,0
+FTK.US,D,20250122,000000,9.05,9.26,8.72,9.13,303972,0
+FTK.US,D,20250123,000000,9.14,9.45,8.74,8.78,171792,0
+FTK.US,D,20250124,000000,8.7,8.805,8.35,8.74,365693,0
+FTK.US,D,20250127,000000,8.59,8.7,7.92,8.18,243472,0
+FTK.US,D,20250128,000000,8.14,8.55,8.06,8.52,237048,0
+FTK.US,D,20250129,000000,8.5,8.74,8.3814,8.51,208893,0
+FTK.US,D,20250130,000000,8.5,8.82,8.41,8.7,210270,0
+FTK.US,D,20250131,000000,8.751,9.3,8.75,9.25,367167,0
+FTK.US,D,20250203,000000,8.88,9.1,8.55,8.6,276282,0
+FTK.US,D,20250204,000000,8.6,9.18,8.53,9.16,203110,0
+FTK.US,D,20250205,000000,9.24,9.2483,8.9451,9,129742,0
+FTK.US,D,20250206,000000,8.91,9.02,8.5,8.67,211120,0
+FTK.US,D,20250207,000000,8.68,8.93,8.64,8.7,130316,0
+FTK.US,D,20250210,000000,8.685,8.9284,8.51,8.86,129961,0
+FTK.US,D,20250211,000000,8.83,9.2357,8.71,9.16,190426,0
+FTK.US,D,20250212,000000,9,9.3684,8.998,9.24,165384,0
+FTK.US,D,20250213,000000,9.34,9.45,9.06,9.15,173320,0
+FTK.US,D,20250214,000000,9.26,9.5499,9.01,9.02,164168,0
+FTK.US,D,20250218,000000,9.02,9.26,8.91,9.24,140946,0
+FTK.US,D,20250219,000000,9.1,9.11,8.76,8.77,119671,0
+FTK.US,D,20250220,000000,8.6736,8.753,8.365,8.42,174908,0
+FTK.US,D,20250221,000000,8.395,8.475,8.21,8.22,203827,0
+FTK.US,D,20250224,000000,8.28,8.3,7.77,7.83,178829,0
+FTK.US,D,20250225,000000,7.74,7.88,7.59,7.75,254228,0
+FTK.US,D,20250226,000000,7.78,8.1,7.68,8.07,185831,0
+FTK.US,D,20250227,000000,7.9448,8.1,7.79,7.8,96627,0
+FTK.US,D,20250228,000000,7.93,8.01,7.7602,8.01,115631,0
+FTK.US,D,20250303,000000,8.0206,8.15,7.31,7.37,152344,0
+FTK.US,D,20250304,000000,7.16,7.36,6.8,7.18,297131,0
+FTK.US,D,20250305,000000,7.12,7.44,7.085,7.44,195386,0
+FTK.US,D,20250306,000000,7.31,7.51,7.25,7.38,179017,0
+FTK.US,D,20250307,000000,7.26,7.55,7.19,7.48,208592,0
+FTK.US,D,20250310,000000,7.315,7.36,7.05,7.29,414185,0
+FTK.US,D,20250311,000000,8.2,8.2,7.33,7.41,443572,0
+FTK.US,D,20250312,000000,7.525,8.8,7.525,8.74,556687,0
+FTK.US,D,20250313,000000,8.92,9.0699,8.52,8.88,395225,0
+FTK.US,D,20250314,000000,9,9.46,8.848,9.42,364270,0
+FTK.US,D,20250317,000000,9.42,10.24,9.42,10.21,629547,0
+FTK.US,D,20250318,000000,10.16,10.27,9.34,9.5,338291,0
+FTK.US,D,20250319,000000,9.46,9.57,9.22,9.4,139006,0
+FTK.US,D,20250320,000000,9.35,9.35,9.01,9.1,211847,0
+FTK.US,D,20250321,000000,9,9,8.54,8.68,254698,0
+FTK.US,D,20250324,000000,8.89,9.01,8.76,8.97,162142,0
+FTK.US,D,20250325,000000,8.925,8.94,8.56,8.69,156714,0
+FTK.US,D,20250326,000000,8.58,8.84,8.43,8.53,220468,0
+FTK.US,D,20250327,000000,8.5,8.765,8.324,8.7,129928,0
+FTK.US,D,20250328,000000,8.7332,8.7332,8.236,8.39,138018,0
+FTK.US,D,20250331,000000,8.29,8.42,8.0851,8.33,245076,0
+FTK.US,D,20250401,000000,8.28,8.38,8.11,8.26,155654,0
+FTK.US,D,20250402,000000,8.15,8.475,8.11,8.37,105520,0
+FTK.US,D,20250403,000000,7.89,7.9782,7.135,7.33,308673,0
+FTK.US,D,20250404,000000,7.035,7.07,6.38,6.6,294575,0
+FTK.US,D,20250407,000000,6.2,6.87,6.05,6.48,247710,0
+FTK.US,D,20250408,000000,6.72,6.89,6.135,6.25,255489,0
+FTK.US,D,20250409,000000,6.26,7.26,6.18,7.13,200507,0
+FTK.US,D,20250410,000000,6.85,6.85,6.4,6.53,136233,0
+FTK.US,D,20250411,000000,6.485,6.54,6.29,6.42,169972,0
+FTK.US,D,20250414,000000,6.6035,6.85,6.54,6.6,171364,0
+FTK.US,D,20250415,000000,6.605,6.8,6.52,6.68,111528,0
+FTK.US,D,20250416,000000,6.748,7.06,6.55,6.8,108814,0
+FTK.US,D,20250417,000000,6.88,7,6.78,6.82,113663,0
+FTK.US,D,20250421,000000,6.79,6.79,6.4,6.54,110684,0
+FTK.US,D,20250422,000000,6.632,6.82,6.53,6.67,97307,0
+FTK.US,D,20250423,000000,6.9,7.085,6.75,6.79,122997,0
+FTK.US,D,20250424,000000,6.94,7.41,6.93,7.29,182769,0
+FTK.US,D,20250425,000000,7.0019,7.18,6.93,6.99,119770,0
+FTK.US,D,20250428,000000,7.1589,7.175,6.85,7.11,163825,0
+FTK.US,D,20250429,000000,7.0201,7.3499,6.2,7.1,677408,0
+FTK.US,D,20250430,000000,7.03,7.03,6.68,6.96,201794,0
+FTK.US,D,20250501,000000,7.27,7.31,7,7.19,192628,0
+FTK.US,D,20250502,000000,7.3,7.45,7.265,7.28,84207,0
+FTK.US,D,20250505,000000,7.1311,7.49,7.1,7.28,334606,0
+FTK.US,D,20250506,000000,7.38,7.38,7.01,7.14,239349,0
+FTK.US,D,20250507,000000,7.8,10.4,7.75,10.15,1284771,0
+FTK.US,D,20250508,000000,10.31,11.415,9.94,11.11,809054,0
+FTK.US,D,20250509,000000,11.185,12.2255,11.12,11.82,510493,0
+FTK.US,D,20250512,000000,12.63,12.84,12,12.63,600375,0
+FTK.US,D,20250513,000000,12.8402,14.48,12.615,14.34,1210485,0
+FTK.US,D,20250514,000000,15.075,15.7161,14.04,14.69,1355148,0
+FTK.US,D,20250515,000000,14.9,15.64,14.16,15.35,581404,0
+FTK.US,D,20250516,000000,15.0453,15.96,14.8102,15.64,496363,0
+FTK.US,D,20250519,000000,15.535,15.7217,15.15,15.36,331314,0
+FTK.US,D,20250520,000000,15.28,15.57,15.0507,15.4,225128,0
+FTK.US,D,20250521,000000,15.2,15.485,14.77,15.04,310995,0
+FTK.US,D,20250522,000000,14.93,15.32,14.825,15.13,226332,0
+FTK.US,D,20250523,000000,14.62,15.22,14.4,14.88,276239,0
+FTK.US,D,20250527,000000,15.23,15.63,14.3,14.5,705764,0
+FTK.US,D,20250528,000000,14.55,14.64,13.99,14.52,435098,0
+FTK.US,D,20250529,000000,14.48,15.13,14.24,14.99,550047,0
+FTK.US,D,20250530,000000,14.915,14.915,14.32,14.67,343393,0
+FTK.US,D,20250602,000000,14.91,16.5657,14.53,14.61,621428,0
+FTK.US,D,20250603,000000,14.86,15.03,14.53,14.65,391759,0
+FTK.US,D,20250604,000000,14.74,15.0436,13.43,14.65,751134,0
+FTK.US,D,20250605,000000,14.75,14.98,14.215,14.46,337440,0
+FTK.US,D,20250606,000000,14.5,14.825,14.37,14.39,398610,0
+FTK.US,D,20250609,000000,14.41,15.66,14.1534,15.61,595716,0
+FTK.US,D,20250610,000000,15.9,16.83,15.0539,15.15,535088,0
+FTK.US,D,20250611,000000,15.69,16.87,15.17,16.55,752158,0
+FTK.US,D,20250612,000000,16.435,16.7899,15.9475,16.38,448573,0
+FTK.US,D,20250613,000000,16.4,16.4,15.51,15.97,525561,0
+FTK.US,D,20250616,000000,16.23,16.5199,15.7945,16.02,332231,0
+FTK.US,D,20250617,000000,15.75,15.94,14.57,14.9,704230,0
+FTK.US,D,20250618,000000,14.71,14.97,13.89,14.45,775708,0
+FTK.US,D,20250620,000000,14.59,14.615,13.93,14.06,700555,0
+FTK.US,D,20250623,000000,13.95,14.56,13.95,14.28,942318,0
+FTK.US,D,20250624,000000,14.465,14.91,14.38,14.89,1035621,0
+FTK.US,D,20250625,000000,14.89,14.99,14.1698,14.34,490004,0
+FTK.US,D,20250626,000000,14.37,14.68,14.15,14.66,473933,0
+FTK.US,D,20250627,000000,14.66,15.11,14.3371,14.63,2875381,0
+FTK.US,D,20250630,000000,14.78,15.27,14.41,14.76,1294991,0
+FTK.US,D,20250701,000000,14.67,14.975,13.56,14.62,1175600,0
+FTK.US,D,20250702,000000,14.73,15.1,14.31,14.86,706335,0
+FTK.US,D,20250703,000000,15.1199,15.1199,14.53,14.84,287562,0
+FTK.US,D,20250707,000000,14.8109,14.8109,14.38,14.79,435987,0
+FTK.US,D,20250708,000000,14.8,14.84,14,14.5,710665,0
+FTK.US,D,20250709,000000,14.7,14.76,14.19,14.21,386674,0
+FTK.US,D,20250710,000000,14.19,14.3233,13.79,14.02,436803,0
+FTK.US,D,20250711,000000,13.78,13.95,13.2,13.28,451954,0
+FTK.US,D,20250714,000000,13.21,13.34,12.94,13.34,400744,0
+FTK.US,D,20250715,000000,13.5,13.5,12.7301,12.8,648926,0
+FTK.US,D,20250716,000000,12.766,12.95,12.56,12.82,438248,0
+FTK.US,D,20250717,000000,12.8,12.9887,12.69,12.84,365996,0
+FTK.US,D,20250718,000000,12.93,13.21,12.55,12.55,412199,0
+FTK.US,D,20250721,000000,12.645,12.7,12.12,12.14,382070,0
+FTK.US,D,20250722,000000,12.19,12.4399,12,12.29,547550,0
+FTK.US,D,20250723,000000,12.39,12.73,12.325,12.65,261740,0
+FTK.US,D,20250724,000000,12.55,12.69,12.3,12.57,292146,0
+FTK.US,D,20250725,000000,12.5,12.615,12.35,12.35,223929,0
+FTK.US,D,20250728,000000,12.38,12.5599,12.1,12.13,356590,0
+FTK.US,D,20250729,000000,12.4,12.4,11.78,11.92,339528,0
+FTK.US,D,20250730,000000,11.995,12.32,11.78,11.97,322397,0
+FTK.US,D,20250731,000000,11.79,12.2499,11.78,12.05,264216,0
+FTK.US,D,20250801,000000,11.82,11.855,11.13,11.4,350964,0
+FTK.US,D,20250804,000000,11.56,11.7099,11.41,11.69,275040,0
+FTK.US,D,20250805,000000,11.7,12,11.51,11.9,534699,0
+FTK.US,D,20250806,000000,12.87,13.47,12,12.02,904941,0
+FTK.US,D,20250807,000000,12.3375,13.09,12.17,12.7,726188,0
+FTK.US,D,20250808,000000,12.885,13.99,12.75,13.8,459417,0
+FTK.US,D,20250811,000000,13.72,14.11,13.54,13.86,552528,0
+FTK.US,D,20250812,000000,13.8299,14.415,13.765,14.24,385474,0
+FTK.US,D,20250813,000000,14.275,14.34,12.28,12.66,1340698,0
+FTK.US,D,20250814,000000,12.5,12.795,11.98005,12.01,638082,0
+FTK.US,D,20250815,000000,12.01,12.1583,11.67,11.93,541614,0
+FTK.US,D,20250818,000000,11.8,12.18,11.3407,11.41,454565,0
+FTK.US,D,20250819,000000,11.4,11.565,11.135,11.16,402964,0
+FTK.US,D,20250820,000000,11.2,11.61,10.9604,11.51,383675,0
+FTK.US,D,20250821,000000,11.34,11.835,11.34,11.66,248769,0
+FTK.US,D,20250822,000000,11.75,12.32,11.61,11.92,388950,0
+FTK.US,D,20250825,000000,12.065,12.63,11.95,12.45,298984,0
+FTK.US,D,20250826,000000,12.49,12.6986,12.39,12.65,280225,0
+FTK.US,D,20250827,000000,12.665,12.84,12.1,12.19,287844,0
+FTK.US,D,20250828,000000,12.22,12.41,12.14,12.14,195702,0
+FTK.US,D,20250829,000000,12.1833,12.27,12,12.09,226089,0
+FTK.US,D,20250902,000000,11.895,12.165,11.7467,12.03,255934,0
+FTK.US,D,20250903,000000,11.8103,12,11.47,11.5,335906,0
+FTK.US,D,20250904,000000,11.535,12.37,11.49,11.98,480435,0
+FTK.US,D,20250905,000000,11.92,12.04,11.2,11.26,372332,0
+FTK.US,D,20250908,000000,11.44,11.4963,11.02,11.26,722497,0
+FTK.US,D,20250909,000000,11.29,11.32,10.95,11.04,417316,0
+FTK.US,D,20250910,000000,11.11,11.465,11.09,11.1,324715,0
+FTK.US,D,20250911,000000,11.195,11.69,11.11,11.34,332991,0
+FTK.US,D,20250912,000000,11.45,11.61,11.27,11.42,347327,0
+FTK.US,D,20250915,000000,11.43,11.83,11.42,11.74,389921,0
+FTK.US,D,20250916,000000,11.735,12.03,11.5,11.93,406510,0
+FTK.US,D,20250917,000000,11.86,12.3,11.575,11.78,425003,0
+FTK.US,D,20250918,000000,11.91,12.98,11.8,12.98,561598,0
+FTK.US,D,20250919,000000,13.01,13.14,12.711,13.02,1539369,0
+FTK.US,D,20250922,000000,12.96,13.36,12.6,13.15,371596,0
+FTK.US,D,20250923,000000,13.335,13.74,13.11,13.26,367821,0
+FTK.US,D,20250924,000000,13.145,13.51,12.91,13.32,303936,0
+FTK.US,D,20250925,000000,13.19,15.18,12.77,14.32,947448,0
+FTK.US,D,20250926,000000,14.46,14.74,14.09,14.65,384444,0
+FTK.US,D,20250929,000000,14.8,14.89,14.02,14.43,351358,0
+FTK.US,D,20250930,000000,14.58,14.94,14.2201,14.6,836435,0
+FTK.US,D,20251001,000000,14.34,15.77,14.31,15.47,655338,0
+FTK.US,D,20251002,000000,15.3524,15.7,15.11,15.18,320810,0
+FTK.US,D,20251003,000000,15.02,16.22,15.02,15.92,402107,0
+FTK.US,D,20251006,000000,16.2,17.925,15.9315,17.67,997379,0
+FTK.US,D,20251007,000000,17.7,17.81,15.9,15.93,533158,0
+FTK.US,D,20251008,000000,16.185,16.5,15.76,16.34,256677,0
+FTK.US,D,20251009,000000,16.36,16.48,15.31,15.59,383602,0
+FTK.US,D,20251010,000000,15.59,16.37,15.17,15.2,318636,0
+FTK.US,D,20251013,000000,15.48,16.1399,15.01,15.91,464658,0
+FTK.US,D,20251014,000000,15.5,16.235,15.05,15.87,363261,0
+FTK.US,D,20251015,000000,16.2012,16.2012,15.18,15.71,273773,0
+FTK.US,D,20251016,000000,15.85,16.14,14.95,15.15,227447,0
+FTK.US,D,20251017,000000,15.15,15.15,14.5717,14.61,265015,0
+FTK.US,D,20251020,000000,14.81,15.53,14.65,15.46,248624,0
+FTK.US,D,20251021,000000,15.5,16.99,15.21,16.15,860213,0
+FTK.US,D,20251022,000000,16.065,16.14,14.5608,14.86,359000,0
+FTK.US,D,20251023,000000,15.59,17.86,15.245,17.8,726338,0
+FTK.US,D,20251024,000000,18,18.05,16.685,16.84,538624,0
+FTK.US,D,20251027,000000,16.95,17.08,16.18,16.19,482491,0
+FTK.US,D,20251028,000000,16.235,16.6999,15.953,16.26,225162,0
+FTK.US,D,20251029,000000,16.425,17.7899,16.16,17.08,325033,0
+FTK.US,D,20251030,000000,17.125,18.96,16.96,18.75,661801,0
+FTK.US,D,20251031,000000,18.625,18.635,16.79,17.31,528766,0
+FTK.US,D,20251103,000000,17.2,17.65,16.6501,17.35,319263,0
+FTK.US,D,20251104,000000,17,17.31,16.13,16.6,526363,0
+FTK.US,D,20251105,000000,17.83,18.1,15.21,16.86,670691,0
+FTK.US,D,20251106,000000,16.76,16.9399,15.15,15.18,579673,0
+FTK.US,D,20251107,000000,15.04,15.93,14.52,15.53,341038,0
+FTK.US,D,20251110,000000,15.75,15.965,14.94,15.23,486039,0
+FTK.US,D,20251111,000000,15.53,15.5419,14.77,15.42,247185,0
+FTK.US,D,20251112,000000,15.595,15.69,14.93,15.28,279347,0
+FTK.US,D,20251113,000000,14.88,15.469,14.42,14.84,439799,0
+FTK.US,D,20251114,000000,14.02,15,14.02,14.83,325786,0
+FTK.US,D,20251117,000000,14.53,14.9234,13.88,14.17,402337,0
+FTK.US,D,20251118,000000,14.045,14.54,13.76,14.5,305527,0
+FTK.US,D,20251119,000000,14.4374,14.98,14.18,14.33,382141,0
+FTK.US,D,20251120,000000,14.67,14.97,13.26,13.47,439414,0
+FTK.US,D,20251121,000000,13.36,14.05,13.19,13.82,373597,0
+FTK.US,D,20251124,000000,13.85,14.26,13.445,14.14,228377,0
+FTK.US,D,20251125,000000,14.315,14.315,13.85,14,322256,0
+FTK.US,D,20251126,000000,14,14.19,13.805,14.03,239975,0
+FTK.US,D,20251128,000000,14.24,14.665,14.165,14.29,208713,0
+FTK.US,D,20251201,000000,14.07,14.5,13.75,14.19,275620,0
+FTK.US,D,20251202,000000,14.28,14.38,14.04,14.04,299443,0
+FTK.US,D,20251203,000000,14.3299,15.25,13.8246,15.17,268527,0
+FTK.US,D,20251204,000000,15.2,16.36,15.1115,16.01,523747,0
+FTK.US,D,20251205,000000,16.02,16.79,15.955,16.38,435570,0
+FTK.US,D,20251208,000000,16.4,16.64,16.08,16.61,381296,0
+FTK.US,D,20251209,000000,16.52,17.135,16.43,16.68,355756,0
+FTK.US,D,20251210,000000,16.44,16.81,16.2,16.69,287022,0
+FTK.US,D,20251211,000000,16.43,16.9,16.172,16.7,243632,0
+FTK.US,D,20251212,000000,16.745,16.98,16.3,16.68,272266,0
+FTK.US,D,20251215,000000,16.7,16.9132,15.55,15.55,220688,0
+FTK.US,D,20251216,000000,15.01,15.83,15.01,15.18,354934,0
+FTK.US,D,20251217,000000,15.38,15.86,15.2,15.2,415049,0
+FTK.US,D,20251218,000000,15.37,16.19,15.37,15.87,337130,0
+FTK.US,D,20251219,000000,15.88,16.59,15.815,16.26,411602,0
+FTK.US,D,20251222,000000,16.6,17.9,16.42,17.79,302215,0
+FTK.US,D,20251223,000000,17.56,18.55,17.5341,18.48,492436,0
+FTK.US,D,20251224,000000,18.75,18.75,17.88,18.01,176619,0
+FTK.US,D,20251226,000000,17.775,18.02,17.37,17.56,183448,0
+FTK.US,D,20251229,000000,17.495,17.89,17.17,17.3,275591,0
+FTK.US,D,20251230,000000,17.3116,17.78,17.13,17.29,224097,0
+FTK.US,D,20251231,000000,17.25,17.395,16.94,17.23,249320,0
+FTK.US,D,20260102,000000,17.72,17.78,16.97,17.05,173926,0
+FTK.US,D,20260105,000000,17.52,20.09,17.43,19.54,868061,0
+FTK.US,D,20260106,000000,19.45,19.75,18.77,19.36,385607,0
+FTK.US,D,20260107,000000,19.62,19.7,19.02,19.04,235468,0
+FTK.US,D,20260108,000000,19.12,19.15,16.95,18,728692,0
+FTK.US,D,20260109,000000,17.984,18.45,17.8,17.81,271764,0
+FTK.US,D,20260112,000000,17.8,18.44,17.29,18.06,290013,0
+FTK.US,D,20260113,000000,18.11,18.23,16,16.33,895023,0
+FTK.US,D,20260114,000000,16.165,17.27,16.165,16.66,377998,0
+FTK.US,D,20260115,000000,16.48,16.75,15.995,16.07,298353,0
+FTK.US,D,20260116,000000,16.23,16.88,15.91,16.71,327809,0
+FTK.US,D,20260120,000000,16.645,17.46,15.95,16.09,322337,0
+FTK.US,D,20260121,000000,16.42,17.41,16.2001,17,267679,0
+FTK.US,D,20260122,000000,17.47,17.93,17.255,17.68,269084,0
+FTK.US,D,20260123,000000,17.75,18.19,17.4,17.56,237142,0
+FTK.US,D,20260126,000000,17.615,18.1799,16.95,17.29,153518,0
+FTK.US,D,20260127,000000,17.28,17.98,17.21,17.54,247146,0
+FTK.US,D,20260128,000000,17.54,17.7605,16.75,17.06,222353,0
+FTK.US,D,20260129,000000,17.3,18.68,17.3,18.55,550315,0
+FTK.US,D,20260130,000000,17.99,18.63,17.02,17.37,324509,0
+FTK.US,D,20260202,000000,17.32,17.91,16.95,17.64,190008,0
+FTK.US,D,20260203,000000,17.9,18.485,17.4533,18.13,292158,0
+FTK.US,D,20260204,000000,18.08,18.44,16.952,17.55,414373,0
+FTK.US,D,20260205,000000,17.205,17.46,15.89,16.12,497897,0
+FTK.US,D,20260206,000000,16.34,17.455,16.34,17.33,321009,0
+FTK.US,D,20260209,000000,17.285,18,17.2,17.78,247144,0
+FTK.US,D,20260210,000000,17.79,17.95,17.24,17.49,173371,0
+FTK.US,D,20260211,000000,17.96,18.24,16.47,17.33,300302,0
+FTK.US,D,20260212,000000,17.4,17.44,16.22,16.63,152237,0
+FTK.US,D,20260213,000000,16.8771,17.92,16.7,17.29,308231,0
+FTK.US,D,20260217,000000,17.01,17.7,16.66,17.4,140446,0
+FTK.US,D,20260218,000000,17.75,17.9,17.1,17.39,146656,0
diff --git a/daily/us/nyse stocks/1/gbtg.us.txt b/daily/us/nyse stocks/1/gbtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8df030453371c15b48a68d402ce29af1cd8a3f7e
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbtg.us.txt	
@@ -0,0 +1,1313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBTG.US,D,20201125,000000,9.85,9.9,9.8157,9.82,274829,0
+GBTG.US,D,20201127,000000,10.02,10.0709,9.8,10,45441,0
+GBTG.US,D,20201130,000000,10.92,10.92,9.66,9.92,532941,0
+GBTG.US,D,20201201,000000,9.96,9.96,9.9,9.93,97726,0
+GBTG.US,D,20201202,000000,10,10,9.9,9.96,26721,0
+GBTG.US,D,20201203,000000,9.93,9.99,9.85,9.93,1306224,0
+GBTG.US,D,20201204,000000,10,10,9.87,9.95,161741,0
+GBTG.US,D,20201207,000000,10.01,10.09,9.88,10.04,354351,0
+GBTG.US,D,20201208,000000,10.15,10.19,10,10,42428,0
+GBTG.US,D,20201209,000000,10,10.07,9.91,10,170892,0
+GBTG.US,D,20201210,000000,10.34,10.34,9.93,10,1795207,0
+GBTG.US,D,20201211,000000,10.02,10.2,9.98,10.2,832919,0
+GBTG.US,D,20201214,000000,10.3,10.3,10.11,10.17,378868,0
+GBTG.US,D,20201215,000000,10.2,10.31,10.1468,10.29,229180,0
+GBTG.US,D,20201216,000000,10.3,10.47,10.2007,10.44,131978,0
+GBTG.US,D,20201217,000000,10.43,10.43,10.2118,10.33,129005,0
+GBTG.US,D,20201218,000000,10.43,10.43,10.13,10.19,501025,0
+GBTG.US,D,20201221,000000,10.3,10.35,10.2,10.3,402523,0
+GBTG.US,D,20201222,000000,10.45,10.5,10.3,10.33,1366610,0
+GBTG.US,D,20201223,000000,10.49,10.5,10.32,10.4,560814,0
+GBTG.US,D,20201224,000000,10.46,10.48,10.25,10.43,1043278,0
+GBTG.US,D,20201228,000000,10.6,10.66,10.43,10.47,1033144,0
+GBTG.US,D,20201229,000000,10.5,10.75,10.36,10.75,771590,0
+GBTG.US,D,20201230,000000,10.56,10.65,10.38,10.4,826364,0
+GBTG.US,D,20201231,000000,10.42,10.45,10.3,10.41,350570,0
+GBTG.US,D,20210104,000000,10.46,10.5,10.3,10.4,292880,0
+GBTG.US,D,20210105,000000,10.36,10.4,10.33,10.37,286559,0
+GBTG.US,D,20210106,000000,10.37,10.45,10.31,10.44,614755,0
+GBTG.US,D,20210107,000000,10.46,10.47,10.3,10.37,1052858,0
+GBTG.US,D,20210108,000000,10.39,10.68,10.39,10.62,996596,0
+GBTG.US,D,20210111,000000,10.65,10.66,10.495,10.5,637943,0
+GBTG.US,D,20210112,000000,10.64,10.94,10.6,10.76,695476,0
+GBTG.US,D,20210113,000000,10.95,10.95,10.65,10.72,757905,0
+GBTG.US,D,20210114,000000,10.85,10.95,10.655,10.72,1561845,0
+GBTG.US,D,20210115,000000,10.65,10.73,10.58,10.65,1244729,0
+GBTG.US,D,20210119,000000,10.7,10.77,10.62,10.74,736485,0
+GBTG.US,D,20210120,000000,10.8,10.88,10.73,10.84,687178,0
+GBTG.US,D,20210121,000000,10.88,11.05,10.88,10.9,602723,0
+GBTG.US,D,20210122,000000,10.99,11.113,10.84,10.91,1200777,0
+GBTG.US,D,20210125,000000,11.15,11.4,10.88,10.96,2203710,0
+GBTG.US,D,20210126,000000,10.96,11.16,10.7,10.74,1087533,0
+GBTG.US,D,20210127,000000,10.6,10.84,10.4,10.49,1267989,0
+GBTG.US,D,20210128,000000,10.58,10.68,10.45,10.57,1428036,0
+GBTG.US,D,20210129,000000,10.52,10.61,10.35,10.59,900809,0
+GBTG.US,D,20210201,000000,10.68,10.81,10.61,10.8,1484251,0
+GBTG.US,D,20210202,000000,10.85,10.95,10.67,10.8,981380,0
+GBTG.US,D,20210203,000000,10.98,11.1,10.91,11.02,756747,0
+GBTG.US,D,20210204,000000,11.02,11.16,10.93,11,2993073,0
+GBTG.US,D,20210205,000000,11.09,11.19,10.77,10.87,5210061,0
+GBTG.US,D,20210208,000000,11,11.06,10.82,10.86,1815911,0
+GBTG.US,D,20210209,000000,10.8,10.89,10.71,10.85,1125919,0
+GBTG.US,D,20210210,000000,10.84,11.01,10.6801,10.98,1338940,0
+GBTG.US,D,20210211,000000,10.94,11.01,10.81,10.87,799272,0
+GBTG.US,D,20210212,000000,10.86,10.88,10.76,10.8,404934,0
+GBTG.US,D,20210216,000000,10.8,10.94,10.8,10.88,692706,0
+GBTG.US,D,20210217,000000,10.9,10.92,10.805,10.84,557934,0
+GBTG.US,D,20210218,000000,10.8,10.831,10.615,10.68,850237,0
+GBTG.US,D,20210219,000000,10.67,10.85,10.67,10.76,751864,0
+GBTG.US,D,20210222,000000,10.69,10.76,10.585,10.69,1457106,0
+GBTG.US,D,20210223,000000,10.49,10.575,10.23,10.5,1420235,0
+GBTG.US,D,20210224,000000,10.52,10.73,10.5,10.71,932480,0
+GBTG.US,D,20210225,000000,10.64,10.71,10.305,10.36,1071408,0
+GBTG.US,D,20210226,000000,10.32,10.54,10.21,10.49,676759,0
+GBTG.US,D,20210301,000000,10.51,10.59,10.36,10.41,626701,0
+GBTG.US,D,20210302,000000,10.4,10.49,10.0701,10.37,838790,0
+GBTG.US,D,20210303,000000,10.26,10.3,10.08,10.12,532074,0
+GBTG.US,D,20210304,000000,10.1,10.75,10,10.12,1661749,0
+GBTG.US,D,20210305,000000,10.17,10.23,10.05,10.08,1216886,0
+GBTG.US,D,20210308,000000,10.09,10.2,10.05,10.2,545414,0
+GBTG.US,D,20210309,000000,10.25,10.25,10.12,10.22,613674,0
+GBTG.US,D,20210310,000000,10.23,10.25,10.17,10.25,694757,0
+GBTG.US,D,20210311,000000,10.29,10.3,10.16,10.28,1435268,0
+GBTG.US,D,20210312,000000,10.21,10.25,10.2,10.23,118200,0
+GBTG.US,D,20210315,000000,10.25,10.32,10.23,10.3,760860,0
+GBTG.US,D,20210316,000000,10.24,10.24,10.08,10.14,188479,0
+GBTG.US,D,20210317,000000,10.13,10.145,10.06,10.12,371642,0
+GBTG.US,D,20210318,000000,10.08,10.1,9.95,9.98,518418,0
+GBTG.US,D,20210319,000000,9.98,10.131,9.98,9.98,513759,0
+GBTG.US,D,20210322,000000,10,10,9.97,9.99,377260,0
+GBTG.US,D,20210323,000000,9.99,9.99,9.82,9.84,880002,0
+GBTG.US,D,20210324,000000,9.89,9.89,9.72,9.77,513657,0
+GBTG.US,D,20210325,000000,9.66,9.86,9.64,9.78,579066,0
+GBTG.US,D,20210326,000000,9.79,9.89,9.78,9.89,874771,0
+GBTG.US,D,20210329,000000,9.88,9.95,9.8,9.95,303092,0
+GBTG.US,D,20210330,000000,9.96,9.97,9.905,9.93,732810,0
+GBTG.US,D,20210331,000000,9.96,9.98,9.9,9.9,960162,0
+GBTG.US,D,20210401,000000,9.93,9.95,9.9,9.91,307342,0
+GBTG.US,D,20210405,000000,9.93,9.95,9.91,9.93,84191,0
+GBTG.US,D,20210406,000000,9.95,9.95,9.915,9.92,158471,0
+GBTG.US,D,20210407,000000,9.93,9.95,9.91,9.93,331338,0
+GBTG.US,D,20210408,000000,9.95,9.99,9.935,9.99,358541,0
+GBTG.US,D,20210409,000000,9.96,9.99,9.95,9.97,90113,0
+GBTG.US,D,20210412,000000,9.97,9.97,9.91,9.96,93315,0
+GBTG.US,D,20210413,000000,9.96,9.96,9.92,9.95,147483,0
+GBTG.US,D,20210414,000000,9.92,9.955,9.89,9.93,820127,0
+GBTG.US,D,20210415,000000,9.93,9.96,9.9,9.91,415625,0
+GBTG.US,D,20210416,000000,9.9,9.93,9.86,9.92,419540,0
+GBTG.US,D,20210419,000000,9.87,9.97,9.86,9.89,241593,0
+GBTG.US,D,20210420,000000,9.85,9.9,9.82,9.86,370157,0
+GBTG.US,D,20210421,000000,9.82,9.9,9.8,9.85,571906,0
+GBTG.US,D,20210422,000000,9.85,9.91,9.85,9.88,102693,0
+GBTG.US,D,20210423,000000,9.89,9.895,9.8323,9.89,179671,0
+GBTG.US,D,20210426,000000,9.89,9.89,9.85,9.88,67004,0
+GBTG.US,D,20210427,000000,9.87,9.925,9.865,9.88,225074,0
+GBTG.US,D,20210428,000000,9.88,9.9,9.88,9.89,116071,0
+GBTG.US,D,20210429,000000,9.89,9.93,9.87,9.9,133365,0
+GBTG.US,D,20210430,000000,9.88,9.97,9.88,9.93,124171,0
+GBTG.US,D,20210503,000000,9.94,9.95,9.91,9.93,166352,0
+GBTG.US,D,20210504,000000,9.9,9.95,9.88,9.91,136333,0
+GBTG.US,D,20210505,000000,9.93,9.95,9.89,9.93,90926,0
+GBTG.US,D,20210506,000000,9.93,9.97,9.92,9.93,1789497,0
+GBTG.US,D,20210507,000000,9.93,9.95,9.91,9.92,117433,0
+GBTG.US,D,20210510,000000,9.88,9.94,9.88,9.9,314728,0
+GBTG.US,D,20210511,000000,9.83,9.91,9.83,9.9,421364,0
+GBTG.US,D,20210512,000000,9.87,9.94,9.87,9.88,433566,0
+GBTG.US,D,20210513,000000,9.83,9.875,9.82,9.82,107935,0
+GBTG.US,D,20210514,000000,9.83,9.85,9.8,9.8,66635,0
+GBTG.US,D,20210517,000000,9.8,9.83,9.73,9.77,122954,0
+GBTG.US,D,20210518,000000,9.75,9.81,9.75,9.79,88406,0
+GBTG.US,D,20210519,000000,9.78,9.78,9.6902,9.73,241682,0
+GBTG.US,D,20210520,000000,9.78,9.78,9.73,9.75,66471,0
+GBTG.US,D,20210521,000000,9.73,9.79,9.71,9.77,145719,0
+GBTG.US,D,20210524,000000,9.76,9.7905,9.73,9.74,67555,0
+GBTG.US,D,20210525,000000,9.75,9.75,9.73,9.74,48340,0
+GBTG.US,D,20210526,000000,9.73,9.74,9.71,9.72,97720,0
+GBTG.US,D,20210527,000000,9.73,9.77,9.73,9.75,73721,0
+GBTG.US,D,20210528,000000,9.75,9.79,9.74,9.75,38156,0
+GBTG.US,D,20210601,000000,9.72,9.83,9.72,9.83,114492,0
+GBTG.US,D,20210602,000000,9.79,9.81,9.78,9.8,30235,0
+GBTG.US,D,20210603,000000,9.75,9.83,9.75,9.81,79777,0
+GBTG.US,D,20210604,000000,9.76,9.83,9.76,9.81,129967,0
+GBTG.US,D,20210607,000000,9.8,9.82,9.78,9.79,94137,0
+GBTG.US,D,20210608,000000,9.79,9.85,9.76,9.83,137656,0
+GBTG.US,D,20210609,000000,9.81,9.9,9.81,9.88,956316,0
+GBTG.US,D,20210610,000000,9.88,9.88,9.76,9.77,232210,0
+GBTG.US,D,20210611,000000,9.75,9.79,9.74,9.77,163138,0
+GBTG.US,D,20210614,000000,9.81,9.81,9.77,9.8001,67022,0
+GBTG.US,D,20210615,000000,9.8,9.86,9.8,9.85,228136,0
+GBTG.US,D,20210616,000000,9.85,9.88,9.82,9.85,106433,0
+GBTG.US,D,20210617,000000,9.85,9.87,9.85,9.86,38829,0
+GBTG.US,D,20210618,000000,9.84,9.905,9.84,9.87,362911,0
+GBTG.US,D,20210621,000000,9.87,9.93,9.85,9.85,441104,0
+GBTG.US,D,20210622,000000,9.85,9.87,9.76,9.79,142266,0
+GBTG.US,D,20210623,000000,9.81,9.8199,9.75,9.78,138782,0
+GBTG.US,D,20210624,000000,9.81,9.81,9.755,9.8,47561,0
+GBTG.US,D,20210625,000000,9.82,9.82,9.8,9.8,44383,0
+GBTG.US,D,20210628,000000,9.76,9.809,9.76,9.8,37655,0
+GBTG.US,D,20210629,000000,9.83,9.83,9.74,9.79,156226,0
+GBTG.US,D,20210630,000000,9.76,9.8,9.76,9.78,104703,0
+GBTG.US,D,20210701,000000,9.78,9.78,9.76,9.77,85899,0
+GBTG.US,D,20210702,000000,9.75,9.78,9.75,9.77,52245,0
+GBTG.US,D,20210706,000000,9.75,9.78,9.75,9.77,35980,0
+GBTG.US,D,20210707,000000,9.77,9.79,9.76,9.77,132164,0
+GBTG.US,D,20210708,000000,9.75,9.81,9.75,9.8,74073,0
+GBTG.US,D,20210709,000000,9.77,9.815,9.76,9.8,59180,0
+GBTG.US,D,20210712,000000,9.8,9.81,9.77,9.8,50529,0
+GBTG.US,D,20210713,000000,9.76,9.8,9.76,9.77,86568,0
+GBTG.US,D,20210714,000000,9.76,9.78,9.745,9.75,121941,0
+GBTG.US,D,20210715,000000,9.74,9.755,9.74,9.74,62997,0
+GBTG.US,D,20210716,000000,9.74,9.76,9.74,9.75,52012,0
+GBTG.US,D,20210719,000000,9.75,9.76,9.72,9.72,101752,0
+GBTG.US,D,20210720,000000,9.72,9.757,9.72,9.72,45869,0
+GBTG.US,D,20210721,000000,9.72,9.755,9.72,9.74,155453,0
+GBTG.US,D,20210722,000000,9.7304,9.75,9.72,9.75,68506,0
+GBTG.US,D,20210723,000000,9.74,9.75,9.73,9.74,60022,0
+GBTG.US,D,20210726,000000,9.72,9.74,9.72,9.72,26001,0
+GBTG.US,D,20210727,000000,9.72,9.732,9.71,9.72,55829,0
+GBTG.US,D,20210728,000000,9.72,9.759,9.71,9.73,59583,0
+GBTG.US,D,20210729,000000,9.71,9.73,9.7,9.72,225010,0
+GBTG.US,D,20210730,000000,9.7,9.7701,9.7,9.77,246927,0
+GBTG.US,D,20210802,000000,9.73,9.76,9.73,9.75,27075,0
+GBTG.US,D,20210803,000000,9.73,9.73,9.67,9.7,517600,0
+GBTG.US,D,20210804,000000,9.68,9.73,9.68,9.73,444344,0
+GBTG.US,D,20210805,000000,9.73,9.73,9.71,9.71,83542,0
+GBTG.US,D,20210806,000000,9.7,9.73,9.69,9.7,97218,0
+GBTG.US,D,20210809,000000,9.71,9.7215,9.69,9.69,269172,0
+GBTG.US,D,20210810,000000,9.69,9.72,9.69,9.7,217876,0
+GBTG.US,D,20210811,000000,9.71,9.72,9.7,9.72,170442,0
+GBTG.US,D,20210812,000000,9.73,9.73,9.7,9.71,115323,0
+GBTG.US,D,20210813,000000,9.71,9.72,9.71,9.71,21929,0
+GBTG.US,D,20210816,000000,9.71,9.72,9.7,9.71,69606,0
+GBTG.US,D,20210817,000000,9.72,9.72,9.705,9.72,112733,0
+GBTG.US,D,20210818,000000,9.71,9.73,9.71,9.71,53994,0
+GBTG.US,D,20210819,000000,9.71,9.72,9.71,9.71,41172,0
+GBTG.US,D,20210820,000000,9.7,9.74,9.7,9.73,117695,0
+GBTG.US,D,20210823,000000,9.73,9.74,9.7,9.7,210069,0
+GBTG.US,D,20210824,000000,9.73,9.74,9.705,9.73,102681,0
+GBTG.US,D,20210825,000000,9.73,9.755,9.71,9.73,165246,0
+GBTG.US,D,20210826,000000,9.73,9.75,9.73,9.74,103342,0
+GBTG.US,D,20210827,000000,9.74,9.75,9.735,9.75,93186,0
+GBTG.US,D,20210830,000000,9.75,9.75,9.71,9.71,225006,0
+GBTG.US,D,20210831,000000,9.72,9.74,9.72,9.73,75084,0
+GBTG.US,D,20210901,000000,9.72,9.7401,9.72,9.74,273737,0
+GBTG.US,D,20210902,000000,9.73,9.75,9.73,9.74,108970,0
+GBTG.US,D,20210903,000000,9.72,9.76,9.72,9.75,124467,0
+GBTG.US,D,20210907,000000,9.74,9.76,9.7,9.74,1126986,0
+GBTG.US,D,20210908,000000,9.74,9.75,9.72,9.74,240052,0
+GBTG.US,D,20210909,000000,9.74,9.76,9.74,9.75,341263,0
+GBTG.US,D,20210910,000000,9.75,9.77,9.75,9.75,18983,0
+GBTG.US,D,20210913,000000,9.75,9.78,9.75,9.76,49855,0
+GBTG.US,D,20210914,000000,9.76,9.78,9.76,9.77,185307,0
+GBTG.US,D,20210915,000000,9.77,9.78,9.76,9.77,88208,0
+GBTG.US,D,20210916,000000,9.77,9.79,9.77,9.785,66966,0
+GBTG.US,D,20210917,000000,9.78,9.78,9.77,9.775,25002,0
+GBTG.US,D,20210920,000000,9.77,9.78,9.77,9.775,195904,0
+GBTG.US,D,20210921,000000,9.77,9.78,9.75,9.77,24945,0
+GBTG.US,D,20210922,000000,9.77,9.78,9.75,9.76,238911,0
+GBTG.US,D,20210923,000000,9.76,9.78,9.76,9.78,20513,0
+GBTG.US,D,20210924,000000,9.76,9.79,9.76,9.78,286578,0
+GBTG.US,D,20210927,000000,9.78,9.79,9.775,9.79,41704,0
+GBTG.US,D,20210928,000000,9.79,9.8,9.79,9.79,48205,0
+GBTG.US,D,20210929,000000,9.8,9.82,9.785,9.81,114540,0
+GBTG.US,D,20210930,000000,9.79,9.8,9.74,9.76,368951,0
+GBTG.US,D,20211001,000000,9.78,9.79,9.76,9.77,187034,0
+GBTG.US,D,20211004,000000,9.77,9.795,9.77,9.78,28919,0
+GBTG.US,D,20211005,000000,9.78,9.8,9.78,9.8,83696,0
+GBTG.US,D,20211006,000000,9.78,9.8,9.78,9.8,50647,0
+GBTG.US,D,20211007,000000,9.8,9.82,9.78,9.79,3923576,0
+GBTG.US,D,20211008,000000,9.8,9.806,9.77,9.8,3960565,0
+GBTG.US,D,20211011,000000,9.82,9.82,9.79,9.79,35603,0
+GBTG.US,D,20211012,000000,9.79,9.81,9.79,9.8,38219,0
+GBTG.US,D,20211013,000000,9.81,9.8187,9.8,9.8,24405,0
+GBTG.US,D,20211014,000000,9.8,9.82,9.79,9.82,303739,0
+GBTG.US,D,20211015,000000,9.8,9.83,9.8,9.81,60199,0
+GBTG.US,D,20211018,000000,9.79,9.811,9.79,9.8,67859,0
+GBTG.US,D,20211019,000000,9.79,9.82,9.79,9.81,684545,0
+GBTG.US,D,20211020,000000,9.81,9.81,9.8,9.8,13864,0
+GBTG.US,D,20211021,000000,9.8,9.81,9.8,9.81,20453,0
+GBTG.US,D,20211022,000000,9.82,9.82,9.79,9.81,191993,0
+GBTG.US,D,20211025,000000,9.8,9.83,9.8,9.805,122895,0
+GBTG.US,D,20211026,000000,9.83,9.83,9.78,9.81,586561,0
+GBTG.US,D,20211027,000000,9.8,9.82,9.79,9.8,233513,0
+GBTG.US,D,20211028,000000,9.81,9.82,9.8,9.82,75277,0
+GBTG.US,D,20211029,000000,9.84,9.84,9.8,9.82,175248,0
+GBTG.US,D,20211101,000000,9.81,9.82,9.81,9.81,256776,0
+GBTG.US,D,20211102,000000,9.81,9.8399,9.81,9.82,143959,0
+GBTG.US,D,20211103,000000,9.81,9.84,9.81,9.83,21178,0
+GBTG.US,D,20211104,000000,9.84,9.84,9.82,9.83,26329,0
+GBTG.US,D,20211105,000000,9.81,9.83,9.81,9.83,332538,0
+GBTG.US,D,20211108,000000,9.82,9.84,9.82,9.83,48002,0
+GBTG.US,D,20211109,000000,9.82,9.83,9.82,9.82,29738,0
+GBTG.US,D,20211110,000000,9.82,9.83,9.81,9.81,2039711,0
+GBTG.US,D,20211111,000000,9.82,9.82,9.79,9.81,154663,0
+GBTG.US,D,20211112,000000,9.79,9.85,9.79,9.84,44016,0
+GBTG.US,D,20211115,000000,9.83,9.85,9.8274,9.85,91059,0
+GBTG.US,D,20211116,000000,9.85,9.855,9.8299,9.83,1404312,0
+GBTG.US,D,20211117,000000,9.82,9.85,9.82,9.85,319042,0
+GBTG.US,D,20211118,000000,9.82,9.85,9.82,9.84,569516,0
+GBTG.US,D,20211119,000000,9.83,9.87,9.83,9.85,220940,0
+GBTG.US,D,20211122,000000,9.86,9.86,9.84,9.85,599179,0
+GBTG.US,D,20211123,000000,9.87,9.87,9.83,9.85,341968,0
+GBTG.US,D,20211124,000000,9.85,9.87,9.83,9.87,163774,0
+GBTG.US,D,20211126,000000,9.81,9.87,9.81,9.87,77564,0
+GBTG.US,D,20211129,000000,9.85,9.86,9.85,9.85,90305,0
+GBTG.US,D,20211130,000000,9.85,9.86,9.835,9.84,956618,0
+GBTG.US,D,20211201,000000,9.85,9.85,9.82,9.82,243634,0
+GBTG.US,D,20211202,000000,9.81,9.84,9.81,9.84,107924,0
+GBTG.US,D,20211203,000000,10.02,10.02,9.91,9.93,19852360,0
+GBTG.US,D,20211206,000000,9.9,9.93,9.87,9.9,2366299,0
+GBTG.US,D,20211207,000000,9.91,9.93,9.87,9.9,3458754,0
+GBTG.US,D,20211208,000000,9.87,9.92,9.87,9.92,4771098,0
+GBTG.US,D,20211209,000000,9.88,9.94,9.88,9.94,1067861,0
+GBTG.US,D,20211210,000000,9.92,9.94,9.855,9.87,607402,0
+GBTG.US,D,20211213,000000,9.86,9.88,9.85,9.87,227883,0
+GBTG.US,D,20211214,000000,9.86,9.88,9.85,9.88,855128,0
+GBTG.US,D,20211215,000000,9.88,9.88,9.85,9.88,142024,0
+GBTG.US,D,20211216,000000,9.88,9.88,9.85,9.85,115554,0
+GBTG.US,D,20211217,000000,9.85,9.87,9.85,9.87,104298,0
+GBTG.US,D,20211220,000000,9.86,9.88,9.855,9.86,144856,0
+GBTG.US,D,20211221,000000,9.85,9.87,9.85,9.86,293244,0
+GBTG.US,D,20211222,000000,9.86,9.94,9.86,9.94,124178,0
+GBTG.US,D,20211223,000000,9.93,9.93,9.89,9.9,29489,0
+GBTG.US,D,20211227,000000,9.87,9.9,9.87,9.88,315588,0
+GBTG.US,D,20211228,000000,9.88,9.89,9.88,9.88,48265,0
+GBTG.US,D,20211229,000000,9.87,9.92,9.87,9.88,400974,0
+GBTG.US,D,20211230,000000,9.89,9.9,9.86,9.86,86117,0
+GBTG.US,D,20211231,000000,9.87,9.88,9.87,9.87,28565,0
+GBTG.US,D,20220103,000000,9.9,9.91,9.87,9.87,159184,0
+GBTG.US,D,20220104,000000,9.88,9.9,9.87,9.88,159207,0
+GBTG.US,D,20220105,000000,9.87,9.88,9.86,9.86,157714,0
+GBTG.US,D,20220106,000000,9.86,9.8701,9.86,9.87,450309,0
+GBTG.US,D,20220107,000000,9.87,9.88,9.86,9.86,14009,0
+GBTG.US,D,20220110,000000,9.87,9.87,9.86,9.86,55781,0
+GBTG.US,D,20220111,000000,9.87,9.87,9.85,9.85,84905,0
+GBTG.US,D,20220112,000000,9.87,9.9,9.855,9.9,112657,0
+GBTG.US,D,20220113,000000,9.89,9.91,9.87,9.91,1713109,0
+GBTG.US,D,20220114,000000,9.89,9.93,9.89,9.93,71816,0
+GBTG.US,D,20220118,000000,9.87,9.93,9.8611,9.93,773581,0
+GBTG.US,D,20220119,000000,9.88,9.91,9.875,9.91,445315,0
+GBTG.US,D,20220120,000000,9.91,9.93,9.8814,9.93,396413,0
+GBTG.US,D,20220121,000000,9.91,9.92,9.9,9.92,309660,0
+GBTG.US,D,20220124,000000,9.88,9.91,9.88,9.9,213221,0
+GBTG.US,D,20220125,000000,9.88,9.9,9.86,9.89,988398,0
+GBTG.US,D,20220126,000000,9.89,9.89,9.87,9.87,41648,0
+GBTG.US,D,20220127,000000,9.86,9.9,9.86,9.9,65645,0
+GBTG.US,D,20220128,000000,9.89,9.9,9.8605,9.89,66115,0
+GBTG.US,D,20220131,000000,9.89,9.9,9.88,9.89,475828,0
+GBTG.US,D,20220201,000000,9.88,9.92,9.88,9.9,314979,0
+GBTG.US,D,20220202,000000,9.91,9.92,9.9,9.9,42376,0
+GBTG.US,D,20220203,000000,9.89,9.905,9.89,9.89,246184,0
+GBTG.US,D,20220204,000000,9.89,9.9,9.88,9.88,18357,0
+GBTG.US,D,20220207,000000,9.88,9.9,9.88,9.89,284837,0
+GBTG.US,D,20220208,000000,9.88,9.89,9.88,9.88,50512,0
+GBTG.US,D,20220209,000000,9.88,9.89,9.87,9.87,31585,0
+GBTG.US,D,20220210,000000,9.88,9.895,9.88,9.89,174476,0
+GBTG.US,D,20220211,000000,9.88,9.89,9.88,9.88,148321,0
+GBTG.US,D,20220214,000000,9.87,9.895,9.87,9.88,82544,0
+GBTG.US,D,20220215,000000,9.88,9.9,9.875,9.9,1208666,0
+GBTG.US,D,20220216,000000,9.89,9.9076,9.89,9.89,51983,0
+GBTG.US,D,20220217,000000,9.89,9.89,9.88,9.885,77251,0
+GBTG.US,D,20220218,000000,9.897,9.9,9.89,9.89,306788,0
+GBTG.US,D,20220222,000000,9.88,9.9,9.88,9.89,61950,0
+GBTG.US,D,20220223,000000,9.89,9.9,9.89,9.89,91449,0
+GBTG.US,D,20220224,000000,9.88,9.89,9.87,9.88,222898,0
+GBTG.US,D,20220225,000000,9.88,9.9,9.88,9.89,326671,0
+GBTG.US,D,20220228,000000,9.89,9.9,9.89,9.9,22719,0
+GBTG.US,D,20220301,000000,9.89,9.9,9.88,9.9,63534,0
+GBTG.US,D,20220302,000000,9.86,9.91,9.86,9.9,289483,0
+GBTG.US,D,20220303,000000,9.9,9.91,9.9,9.91,294085,0
+GBTG.US,D,20220304,000000,9.9,9.91,9.89,9.905,63146,0
+GBTG.US,D,20220307,000000,9.89,9.9,9.875,9.89,760357,0
+GBTG.US,D,20220308,000000,9.88,9.89,9.87,9.88,2176341,0
+GBTG.US,D,20220309,000000,9.86,9.895,9.86,9.89,234773,0
+GBTG.US,D,20220310,000000,9.88,9.89,9.88,9.88,89204,0
+GBTG.US,D,20220311,000000,9.88,9.89,9.88,9.89,22602,0
+GBTG.US,D,20220314,000000,9.88,9.89,9.8799,9.89,2529982,0
+GBTG.US,D,20220315,000000,9.87,9.89,9.87,9.89,29881,0
+GBTG.US,D,20220316,000000,9.9,9.9,9.885,9.9,80197,0
+GBTG.US,D,20220317,000000,9.9,9.9,9.88,9.89,298119,0
+GBTG.US,D,20220318,000000,9.89,9.9,9.88,9.9,123674,0
+GBTG.US,D,20220321,000000,9.89,9.9,9.88,9.9,57867,0
+GBTG.US,D,20220322,000000,9.89,9.9,9.89,9.9,238754,0
+GBTG.US,D,20220323,000000,9.9,9.94,9.89,9.93,274668,0
+GBTG.US,D,20220324,000000,9.91,9.95,9.91,9.92,218268,0
+GBTG.US,D,20220325,000000,9.92,9.94,9.92,9.92,48384,0
+GBTG.US,D,20220328,000000,9.92,9.9433,9.92,9.92,28870,0
+GBTG.US,D,20220329,000000,9.91,9.99,9.91,9.95,1612091,0
+GBTG.US,D,20220330,000000,9.94,9.98,9.94,9.98,3361667,0
+GBTG.US,D,20220331,000000,9.97,9.98,9.934,9.95,711872,0
+GBTG.US,D,20220401,000000,9.95,9.975,9.93,9.96,322342,0
+GBTG.US,D,20220404,000000,9.97,9.98,9.93,9.94,296039,0
+GBTG.US,D,20220405,000000,9.94,9.965,9.93,9.95,1676084,0
+GBTG.US,D,20220406,000000,9.94,9.955,9.935,9.95,723362,0
+GBTG.US,D,20220407,000000,9.94,9.98,9.94,9.95,3990054,0
+GBTG.US,D,20220408,000000,9.97,9.98,9.955,9.97,1136646,0
+GBTG.US,D,20220411,000000,9.97,9.98,9.96,9.97,534628,0
+GBTG.US,D,20220412,000000,9.97,9.985,9.96,9.97,1093198,0
+GBTG.US,D,20220413,000000,9.97,9.98,9.965,9.97,751806,0
+GBTG.US,D,20220414,000000,9.97,9.98,9.97,9.98,227729,0
+GBTG.US,D,20220418,000000,9.96,9.98,9.935,9.98,5461621,0
+GBTG.US,D,20220419,000000,9.98,10,9.96,9.98,884382,0
+GBTG.US,D,20220420,000000,9.98,10,9.96,9.99,655155,0
+GBTG.US,D,20220421,000000,9.98,10.005,9.965,9.99,2418872,0
+GBTG.US,D,20220422,000000,9.98,10,9.975,9.99,511437,0
+GBTG.US,D,20220425,000000,9.99,9.99,9.975,9.98,141210,0
+GBTG.US,D,20220426,000000,9.98,9.9936,9.97,9.99,903735,0
+GBTG.US,D,20220427,000000,9.98,9.99,9.96,9.98,134283,0
+GBTG.US,D,20220428,000000,9.98,10,9.96,10,167711,0
+GBTG.US,D,20220429,000000,9.99,9.99,9.97,9.99,68893,0
+GBTG.US,D,20220502,000000,9.97,10,9.96,9.99,4383906,0
+GBTG.US,D,20220503,000000,9.99,9.99,9.96,9.98,333599,0
+GBTG.US,D,20220504,000000,9.97,9.98,9.95,9.96,361561,0
+GBTG.US,D,20220505,000000,9.98,9.99,9.97,9.99,689200,0
+GBTG.US,D,20220506,000000,9.99,9.995,9.97,9.98,353433,0
+GBTG.US,D,20220509,000000,9.98,9.98,9.96,9.97,431569,0
+GBTG.US,D,20220510,000000,9.96,9.98,9.96,9.96,199637,0
+GBTG.US,D,20220511,000000,9.97,9.97,9.96,9.96,1159748,0
+GBTG.US,D,20220512,000000,9.96,9.97,9.96,9.96,1142065,0
+GBTG.US,D,20220513,000000,9.96,9.98,9.95,9.96,4112901,0
+GBTG.US,D,20220516,000000,9.97,9.98,9.96,9.98,1687582,0
+GBTG.US,D,20220517,000000,9.97,9.98,9.97,9.97,456928,0
+GBTG.US,D,20220518,000000,9.97,9.98,9.97,9.98,2057361,0
+GBTG.US,D,20220519,000000,9.96,9.985,9.96,9.97,2353523,0
+GBTG.US,D,20220520,000000,9.63,9.92,9.6,9.7,946654,0
+GBTG.US,D,20220523,000000,9.73,9.97,9.42,9.8,1133179,0
+GBTG.US,D,20220524,000000,9.8,9.81,6.92,7.61,3053005,0
+GBTG.US,D,20220525,000000,7.51,8.37,7.41,7.94,1265489,0
+GBTG.US,D,20220526,000000,7.94,8.38,7.19,7.55,1200217,0
+GBTG.US,D,20220527,000000,7.57,7.91,6.715,7.39,1080801,0
+GBTG.US,D,20220531,000000,7.55,8.8,7.45,8.37,583500,0
+GBTG.US,D,20220601,000000,8.46,9.04,7.7276,8.75,409735,0
+GBTG.US,D,20220602,000000,8.92,9.0904,8.64,8.77,186333,0
+GBTG.US,D,20220603,000000,9.02,9.28,7.91,8.09,310061,0
+GBTG.US,D,20220606,000000,8.155,8.76,8.15,8.66,215565,0
+GBTG.US,D,20220607,000000,8.63,8.84,7.675,7.74,314709,0
+GBTG.US,D,20220608,000000,7.66,8.1,7.51,7.69,234082,0
+GBTG.US,D,20220609,000000,7.78,7.92,6.9753,7.26,332304,0
+GBTG.US,D,20220610,000000,7.11,7.3,6.65,6.99,243129,0
+GBTG.US,D,20220613,000000,7.14,7.69,6.27,6.31,314810,0
+GBTG.US,D,20220614,000000,6.66,7.2,6.19,6.25,178273,0
+GBTG.US,D,20220615,000000,6.25,6.6499,6,6.53,301229,0
+GBTG.US,D,20220616,000000,6.38,6.525,5.88,6.16,283220,0
+GBTG.US,D,20220617,000000,6.12,7.19,6.12,6.79,270340,0
+GBTG.US,D,20220621,000000,6.75,7.0533,6.55,6.75,214128,0
+GBTG.US,D,20220622,000000,6.57,6.74,6,6.05,332464,0
+GBTG.US,D,20220623,000000,6,6.33,6,6.16,270799,0
+GBTG.US,D,20220624,000000,6.16,6.49,6.16,6.4,307099,0
+GBTG.US,D,20220627,000000,6.4,6.42,6,6.02,212743,0
+GBTG.US,D,20220628,000000,6,6.6399,6,6.57,290748,0
+GBTG.US,D,20220629,000000,6.54,6.54,6.01,6.11,228529,0
+GBTG.US,D,20220630,000000,6.04,6.46,6.0312,6.31,157552,0
+GBTG.US,D,20220701,000000,6.39,6.5,6.06,6.12,74775,0
+GBTG.US,D,20220705,000000,6.09,6.18,6,6.13,150596,0
+GBTG.US,D,20220706,000000,6.16,6.31,6,6.15,86337,0
+GBTG.US,D,20220707,000000,6.14,6.34,6.02,6.24,81161,0
+GBTG.US,D,20220708,000000,6.2,6.31,6.02,6.02,379661,0
+GBTG.US,D,20220711,000000,6.05,6.08,5.48,5.52,200927,0
+GBTG.US,D,20220712,000000,5.53,5.79,5.1631,5.61,146381,0
+GBTG.US,D,20220713,000000,5.41,5.92,5.41,5.79,109156,0
+GBTG.US,D,20220714,000000,5.73,5.93,5.54,5.89,123988,0
+GBTG.US,D,20220715,000000,5.885,5.91,5.67,5.84,159172,0
+GBTG.US,D,20220718,000000,5.93,5.9399,5.5,5.62,167185,0
+GBTG.US,D,20220719,000000,5.51,5.775,5.51,5.58,251638,0
+GBTG.US,D,20220720,000000,5.6,5.71,5.6,5.6,79777,0
+GBTG.US,D,20220721,000000,5.69,5.7917,5.53,5.55,127236,0
+GBTG.US,D,20220722,000000,5.56,5.82,5.56,5.71,55367,0
+GBTG.US,D,20220725,000000,5.58,5.75,5.47,5.66,62762,0
+GBTG.US,D,20220726,000000,5.58,5.87,5.58,5.7,54464,0
+GBTG.US,D,20220727,000000,5.73,6.12,5.73,6.12,93867,0
+GBTG.US,D,20220728,000000,6.09,7.3,6.086,7.02,316274,0
+GBTG.US,D,20220729,000000,7.19,7.4772,6.84,6.95,227131,0
+GBTG.US,D,20220801,000000,6.96,7.0418,6.72,6.79,48474,0
+GBTG.US,D,20220802,000000,6.89,7.0293,6.61,6.9,213495,0
+GBTG.US,D,20220803,000000,6.88,7.245,6.7,6.82,82966,0
+GBTG.US,D,20220804,000000,6.99,7.04,6.6,6.75,81181,0
+GBTG.US,D,20220805,000000,6.73,7.2,6.43,6.78,101438,0
+GBTG.US,D,20220808,000000,6.78,7.5,6.371,7.44,120654,0
+GBTG.US,D,20220809,000000,7.98,7.98,7.5,7.55,235028,0
+GBTG.US,D,20220810,000000,7.57,7.7059,7.49,7.57,71388,0
+GBTG.US,D,20220811,000000,7.98,8.3502,7.68,7.68,245525,0
+GBTG.US,D,20220812,000000,7.61,7.95,7.13,7.93,241905,0
+GBTG.US,D,20220815,000000,8,8,7.5,7.63,101614,0
+GBTG.US,D,20220816,000000,7.77,7.82,7.385,7.5,62331,0
+GBTG.US,D,20220817,000000,7.5,7.5,7.19,7.32,39147,0
+GBTG.US,D,20220818,000000,7.31,7.37,7.215,7.25,44490,0
+GBTG.US,D,20220819,000000,7.16,7.43,7.16,7.2,66606,0
+GBTG.US,D,20220822,000000,7.1,7.49,6.95,7.12,113514,0
+GBTG.US,D,20220823,000000,7.22,7.56,7.13,7.44,100169,0
+GBTG.US,D,20220824,000000,7.55,7.89,7.27,7.67,79450,0
+GBTG.US,D,20220825,000000,7.64,7.7192,7.11,7.31,41666,0
+GBTG.US,D,20220826,000000,7.26,7.41,7.25,7.27,46920,0
+GBTG.US,D,20220829,000000,7.18,7.6,7.09,7.35,34161,0
+GBTG.US,D,20220830,000000,7.28,7.99,7.28,7.36,84204,0
+GBTG.US,D,20220831,000000,7.35,7.7011,7.2,7.37,52052,0
+GBTG.US,D,20220901,000000,7.49,7.98,7.3172,7.86,50303,0
+GBTG.US,D,20220902,000000,7.83,7.83,7.56,7.6,53440,0
+GBTG.US,D,20220906,000000,7.79,7.85,7.24,7.82,58606,0
+GBTG.US,D,20220907,000000,7.77,8,7.74,7.94,34658,0
+GBTG.US,D,20220908,000000,7.81,8.4,7.81,8.21,81669,0
+GBTG.US,D,20220909,000000,8,8.21,7.13,7.53,339239,0
+GBTG.US,D,20220912,000000,7.58,7.69,7.21,7.24,80526,0
+GBTG.US,D,20220913,000000,7.07,7.285,7.01,7.12,67133,0
+GBTG.US,D,20220914,000000,7.01,7.165,6.89,7.1,90527,0
+GBTG.US,D,20220915,000000,7.06,7.1017,6.66,6.75,78937,0
+GBTG.US,D,20220916,000000,6.61,6.66,6.25,6.58,577814,0
+GBTG.US,D,20220919,000000,6.51,6.62,6.37,6.49,109028,0
+GBTG.US,D,20220920,000000,6.46,6.74,6.39,6.58,68662,0
+GBTG.US,D,20220921,000000,6.59,6.625,6.14,6.23,89809,0
+GBTG.US,D,20220922,000000,6.28,6.28,5.8,6.08,99442,0
+GBTG.US,D,20220923,000000,5.99,6.03,5.56,5.9,125619,0
+GBTG.US,D,20220926,000000,5.89,5.99,5.42,5.75,79703,0
+GBTG.US,D,20220927,000000,5.79,5.92,5.38,5.48,120530,0
+GBTG.US,D,20220928,000000,5.49,6.08,5.49,5.83,119485,0
+GBTG.US,D,20220929,000000,5.85,5.85,5.44,5.57,281160,0
+GBTG.US,D,20220930,000000,5.74,5.98,5.6,5.66,150249,0
+GBTG.US,D,20221003,000000,5.92,5.92,5.2031,5.28,198078,0
+GBTG.US,D,20221004,000000,5.44,5.65,5.32,5.35,331615,0
+GBTG.US,D,20221005,000000,5.3,5.5297,5.09,5.39,128488,0
+GBTG.US,D,20221006,000000,5.4,5.54,5.28,5.45,161456,0
+GBTG.US,D,20221007,000000,5.4,5.65,5.39,5.6,89805,0
+GBTG.US,D,20221010,000000,5.7,5.79,5.5,5.53,84602,0
+GBTG.US,D,20221011,000000,5.42,5.53,5.025,5.35,101494,0
+GBTG.US,D,20221012,000000,5.37,5.5,5.27,5.43,61206,0
+GBTG.US,D,20221013,000000,5.26,5.65,5.18,5.52,554191,0
+GBTG.US,D,20221014,000000,5.65,5.75,5.34,5.49,100219,0
+GBTG.US,D,20221017,000000,5.61,5.74,5.44,5.72,119834,0
+GBTG.US,D,20221018,000000,5.87,5.87,5.34,5.6,343162,0
+GBTG.US,D,20221019,000000,5.55,5.65,5.38,5.43,192959,0
+GBTG.US,D,20221020,000000,5.44,5.835,5.34,5.64,292164,0
+GBTG.US,D,20221021,000000,5.71,5.865,5.6,5.79,76226,0
+GBTG.US,D,20221024,000000,5.78,5.87,5.67,5.83,47631,0
+GBTG.US,D,20221025,000000,5.74,5.86,5.65,5.81,96200,0
+GBTG.US,D,20221026,000000,5.85,5.895,5.55,5.71,70365,0
+GBTG.US,D,20221027,000000,5.75,5.85,5.53,5.7,85051,0
+GBTG.US,D,20221028,000000,5.7,5.7,5.545,5.7,75884,0
+GBTG.US,D,20221031,000000,5.68,5.81,5.48,5.54,143550,0
+GBTG.US,D,20221101,000000,5.59,5.81,5.59,5.61,208113,0
+GBTG.US,D,20221102,000000,5.63,5.63,5.465,5.48,43592,0
+GBTG.US,D,20221103,000000,5.5,5.75,5.435,5.67,42807,0
+GBTG.US,D,20221104,000000,5.73,5.85,5.56,5.66,96021,0
+GBTG.US,D,20221107,000000,5.68,5.74,5.42,5.48,43785,0
+GBTG.US,D,20221108,000000,5.56,5.63,5.42,5.6,147636,0
+GBTG.US,D,20221109,000000,5.57,5.64,5.35,5.37,52032,0
+GBTG.US,D,20221110,000000,5.4,5.58,5.24,5.36,226328,0
+GBTG.US,D,20221111,000000,5.4,5.4,4.59,4.96,380852,0
+GBTG.US,D,20221114,000000,5.05,5.05,4.76,4.82,145352,0
+GBTG.US,D,20221115,000000,4.89,4.8928,4.49,4.62,232242,0
+GBTG.US,D,20221116,000000,4.68,4.68,4.34,4.44,90497,0
+GBTG.US,D,20221117,000000,4.45,4.45,4.26,4.4,62128,0
+GBTG.US,D,20221118,000000,4.45,4.62,4.33,4.58,164887,0
+GBTG.US,D,20221121,000000,4.6,4.76,4.6,4.7,161117,0
+GBTG.US,D,20221122,000000,4.72,4.8,4.62,4.71,154700,0
+GBTG.US,D,20221123,000000,4.69,5.31,4.69,4.97,181091,0
+GBTG.US,D,20221125,000000,4.85,5,4.85,4.94,35069,0
+GBTG.US,D,20221128,000000,4.95,4.95,4.84,4.88,94176,0
+GBTG.US,D,20221129,000000,4.87,5.035,4.85,4.95,75864,0
+GBTG.US,D,20221130,000000,4.84,5.21,4.84,4.97,146395,0
+GBTG.US,D,20221201,000000,5,5.15,4.95,5.15,97387,0
+GBTG.US,D,20221202,000000,5.15,5.31,5.04,5.28,186718,0
+GBTG.US,D,20221205,000000,5.47,5.65,5.31,5.55,207680,0
+GBTG.US,D,20221206,000000,5.52,5.56,5.34,5.43,149716,0
+GBTG.US,D,20221207,000000,5.6,5.65,5.23,5.45,207938,0
+GBTG.US,D,20221208,000000,5.46,5.6492,5.254,5.36,176060,0
+GBTG.US,D,20221209,000000,5.33,5.405,5.19,5.36,105285,0
+GBTG.US,D,20221212,000000,5.39,5.43,5.195,5.29,66080,0
+GBTG.US,D,20221213,000000,5.36,5.46,5.32,5.33,136871,0
+GBTG.US,D,20221214,000000,5.16,5.56,5.16,5.5,512261,0
+GBTG.US,D,20221215,000000,5.32,5.92,5.32,5.92,560311,0
+GBTG.US,D,20221216,000000,5.96,6.29,5.75,6.28,1135977,0
+GBTG.US,D,20221219,000000,6.35,6.355,6.07,6.2,488823,0
+GBTG.US,D,20221220,000000,6.12,6.27,6.1,6.2,421929,0
+GBTG.US,D,20221221,000000,6.19,6.3,6.12,6.3,126745,0
+GBTG.US,D,20221222,000000,6.63,6.63,6.2,6.2,204811,0
+GBTG.US,D,20221223,000000,6.19,6.45,6.1231,6.45,134435,0
+GBTG.US,D,20221227,000000,6.43,6.53,6.34,6.51,89316,0
+GBTG.US,D,20221228,000000,6.53,6.655,6.3435,6.53,101421,0
+GBTG.US,D,20221229,000000,6.54,6.69,6.52,6.64,225481,0
+GBTG.US,D,20221230,000000,6.7,6.77,6.54,6.75,88137,0
+GBTG.US,D,20230103,000000,6.66,6.95,6.66,6.92,167259,0
+GBTG.US,D,20230104,000000,6.82,7.24,6.82,7.13,175229,0
+GBTG.US,D,20230105,000000,7.15,7.21,6.95,7.16,104024,0
+GBTG.US,D,20230106,000000,7.14,7.2147,6.9,7.07,67819,0
+GBTG.US,D,20230109,000000,7.04,7.05,6.43,6.67,133753,0
+GBTG.US,D,20230110,000000,6.75,6.75,6.2,6.33,139668,0
+GBTG.US,D,20230111,000000,6.18,6.29,5.87,6.21,137739,0
+GBTG.US,D,20230112,000000,6.33,6.38,6.085,6.29,69609,0
+GBTG.US,D,20230113,000000,6.17,6.65,6.17,6.56,47852,0
+GBTG.US,D,20230117,000000,6.54,6.58,6.2797,6.41,56850,0
+GBTG.US,D,20230118,000000,6.42,6.71,6.355,6.66,100188,0
+GBTG.US,D,20230119,000000,6.7763,6.8,6.4992,6.6,50084,0
+GBTG.US,D,20230120,000000,6.61,6.83,6.39,6.74,83188,0
+GBTG.US,D,20230123,000000,6.78,7.25,6.67,6.89,189926,0
+GBTG.US,D,20230124,000000,6.925,7.2,6.84,7.12,47303,0
+GBTG.US,D,20230125,000000,7.15,7.24,7.08,7.18,55807,0
+GBTG.US,D,20230126,000000,7.19,7.19,6.924,7.11,39853,0
+GBTG.US,D,20230127,000000,7.13,7.235,6.89,7.18,62674,0
+GBTG.US,D,20230130,000000,7.17,7.2,7.05,7.05,22867,0
+GBTG.US,D,20230131,000000,7.07,7.2,6.81,7.07,64434,0
+GBTG.US,D,20230201,000000,7.06,7.45,6.9973,7.4,52796,0
+GBTG.US,D,20230202,000000,7.39,7.4,7.21,7.34,43763,0
+GBTG.US,D,20230203,000000,7.37,7.4,7.21,7.25,47394,0
+GBTG.US,D,20230206,000000,7.28,7.47,7.01,7.24,150187,0
+GBTG.US,D,20230207,000000,7.26,7.38,7.1755,7.36,40075,0
+GBTG.US,D,20230208,000000,7.37,7.49,7.25,7.41,50600,0
+GBTG.US,D,20230209,000000,7.45,7.49,7.34,7.36,18627,0
+GBTG.US,D,20230210,000000,7.43,7.49,7.29,7.38,43308,0
+GBTG.US,D,20230213,000000,7.43,7.47,7.14,7.3,39453,0
+GBTG.US,D,20230214,000000,7.27,7.31,7.09,7.24,55766,0
+GBTG.US,D,20230215,000000,7.03,7.38,7.008,7.36,315169,0
+GBTG.US,D,20230216,000000,7.38,7.39,7.11,7.2,59406,0
+GBTG.US,D,20230217,000000,7.17,7.2,6.8,7.08,198284,0
+GBTG.US,D,20230221,000000,7.06,7.09,6.87,6.97,109091,0
+GBTG.US,D,20230222,000000,6.96,7.165,6.8362,7.03,32633,0
+GBTG.US,D,20230223,000000,7,7.14,6.9372,7.06,14690,0
+GBTG.US,D,20230224,000000,6.94,7.12,6.94,7.05,16769,0
+GBTG.US,D,20230227,000000,7.11,7.2,6.96,7.12,81052,0
+GBTG.US,D,20230228,000000,7.12,7.3,7.06,7.19,46686,0
+GBTG.US,D,20230301,000000,7.23,7.4,7.13,7.29,376374,0
+GBTG.US,D,20230302,000000,7.32,7.75,7.22,7.55,61404,0
+GBTG.US,D,20230303,000000,7.33,7.59,7.14,7.3,116904,0
+GBTG.US,D,20230306,000000,7.14,7.42,6.8786,7.32,93682,0
+GBTG.US,D,20230307,000000,7.32,7.39,7.01,7.12,106663,0
+GBTG.US,D,20230308,000000,7.02,7.13,6.811,7,109708,0
+GBTG.US,D,20230309,000000,7.49,7.49,6.68,6.83,125276,0
+GBTG.US,D,20230310,000000,6.71,6.82,6.185,6.38,328539,0
+GBTG.US,D,20230313,000000,6.29,6.3432,5.99,6.19,153561,0
+GBTG.US,D,20230314,000000,6.2,6.27,6.07,6.14,117583,0
+GBTG.US,D,20230315,000000,6.04,6.1,5.84,6.02,91683,0
+GBTG.US,D,20230316,000000,5.98,6.11,5.9,6,79107,0
+GBTG.US,D,20230317,000000,5.82,5.98,5.67,5.78,280538,0
+GBTG.US,D,20230320,000000,5.78,6.23,5.69,6.12,105055,0
+GBTG.US,D,20230321,000000,6.18,6.66,6.12,6.59,116609,0
+GBTG.US,D,20230322,000000,6.59,6.835,6.5001,6.77,63340,0
+GBTG.US,D,20230323,000000,6.8,6.87,6.525,6.58,53521,0
+GBTG.US,D,20230324,000000,6.54,6.54,6.23,6.23,49982,0
+GBTG.US,D,20230327,000000,6.24,6.24,6.05,6.14,21585,0
+GBTG.US,D,20230328,000000,6.08,6.44,6.06,6.28,44460,0
+GBTG.US,D,20230329,000000,6.32,6.73,6.23,6.61,85923,0
+GBTG.US,D,20230330,000000,6.65,6.77,6.3,6.47,56372,0
+GBTG.US,D,20230331,000000,6.51,6.68,6.27,6.63,91250,0
+GBTG.US,D,20230403,000000,6.71,6.71,6.5769,6.65,49590,0
+GBTG.US,D,20230404,000000,6.69,6.8374,6.61,6.68,70918,0
+GBTG.US,D,20230405,000000,6.65,6.72,6.51,6.59,36396,0
+GBTG.US,D,20230406,000000,6.62,6.78,6.39,6.7,47051,0
+GBTG.US,D,20230410,000000,6.7,6.87,6.68,6.74,51595,0
+GBTG.US,D,20230411,000000,6.68,6.84,6.48,6.68,38332,0
+GBTG.US,D,20230412,000000,6.72,6.72,6.5,6.52,16466,0
+GBTG.US,D,20230413,000000,6.58,6.71,6.48,6.58,27218,0
+GBTG.US,D,20230414,000000,6.66,6.68,6.55,6.68,38506,0
+GBTG.US,D,20230417,000000,6.69,6.745,6.58,6.63,19870,0
+GBTG.US,D,20230418,000000,6.63,6.69,6.44,6.54,36499,0
+GBTG.US,D,20230419,000000,6.51,6.58,6.24,6.33,49530,0
+GBTG.US,D,20230420,000000,6.42,6.57,6.335,6.41,25577,0
+GBTG.US,D,20230421,000000,6.45,6.65,6.21,6.63,40995,0
+GBTG.US,D,20230424,000000,6.58,6.72,6.37,6.58,40740,0
+GBTG.US,D,20230425,000000,6.58,6.59,6,6,87763,0
+GBTG.US,D,20230426,000000,5.91,6.22,5.85,6.06,38420,0
+GBTG.US,D,20230427,000000,6.06,6.235,5.97,6.12,53705,0
+GBTG.US,D,20230428,000000,6.16,6.17,6,6.15,35211,0
+GBTG.US,D,20230501,000000,6.14,6.15,5.6,5.6,45604,0
+GBTG.US,D,20230502,000000,5.62,6.01,5.59,5.98,132787,0
+GBTG.US,D,20230503,000000,5.98,6.07,5.75,5.79,41388,0
+GBTG.US,D,20230504,000000,5.77,5.96,5.66,5.91,38146,0
+GBTG.US,D,20230505,000000,5.92,5.9881,5.65,5.75,66699,0
+GBTG.US,D,20230508,000000,5.82,5.82,5.42,5.64,100025,0
+GBTG.US,D,20230509,000000,5.73,6.18,5.73,6.15,55543,0
+GBTG.US,D,20230510,000000,6.18,6.205,5.88,6.13,55009,0
+GBTG.US,D,20230511,000000,6.08,6.18,5.9401,6.1,52275,0
+GBTG.US,D,20230512,000000,6.15,6.2,5.97,6.13,47065,0
+GBTG.US,D,20230515,000000,6.25,6.275,6.05,6.1,35867,0
+GBTG.US,D,20230516,000000,6.03,6.28,6.01,6.25,39365,0
+GBTG.US,D,20230517,000000,6.29,6.34,6.1104,6.33,47374,0
+GBTG.US,D,20230518,000000,6.3,6.54,6.01,6.27,41338,0
+GBTG.US,D,20230519,000000,6.27,6.37,6.08,6.1,31214,0
+GBTG.US,D,20230522,000000,6.18,7.01,6.18,6.99,168913,0
+GBTG.US,D,20230523,000000,6.78,7.13,6.74,6.79,99844,0
+GBTG.US,D,20230524,000000,6.7,7.04,6.7,6.99,67611,0
+GBTG.US,D,20230525,000000,6.9,7.11,6.72,7.05,66895,0
+GBTG.US,D,20230526,000000,6.92,7.29,6.92,7.27,71735,0
+GBTG.US,D,20230530,000000,7.13,7.39,6.93,6.97,72582,0
+GBTG.US,D,20230531,000000,6.87,7.25,6.8314,7.17,93482,0
+GBTG.US,D,20230601,000000,7.11,7.5,7.09,7.46,240541,0
+GBTG.US,D,20230602,000000,7.48,7.78,7.3,7.68,199570,0
+GBTG.US,D,20230605,000000,7.63,7.97,7.5722,7.96,190232,0
+GBTG.US,D,20230606,000000,7.88,7.9,7.6117,7.84,165850,0
+GBTG.US,D,20230607,000000,7.85,7.94,7.57,7.68,105744,0
+GBTG.US,D,20230608,000000,7.6,7.96,7.4146,7.87,138233,0
+GBTG.US,D,20230609,000000,7.83,7.94,7.67,7.94,264672,0
+GBTG.US,D,20230612,000000,7.85,8,7.76,7.96,209720,0
+GBTG.US,D,20230613,000000,7.88,7.97,7.51,7.63,203585,0
+GBTG.US,D,20230614,000000,7.59,7.815,7.36,7.4,283847,0
+GBTG.US,D,20230615,000000,7.26,7.54,7.17,7.25,326001,0
+GBTG.US,D,20230616,000000,7.23,7.54,6.97,7.02,330068,0
+GBTG.US,D,20230620,000000,7.23,7.7,7.085,7.59,312295,0
+GBTG.US,D,20230621,000000,7.58,7.89,7.49,7.73,271557,0
+GBTG.US,D,20230622,000000,7.7,7.95,7.62,7.91,194614,0
+GBTG.US,D,20230623,000000,7.85,8.04,7.67,7.87,4359403,0
+GBTG.US,D,20230626,000000,7.83,8.05,7.37,7.57,249328,0
+GBTG.US,D,20230627,000000,7.6,7.68,7.3,7.33,148933,0
+GBTG.US,D,20230628,000000,7.33,7.51,7.21,7.5,135707,0
+GBTG.US,D,20230629,000000,7.53,7.53,7.215,7.33,98918,0
+GBTG.US,D,20230630,000000,7.39,7.39,7.12,7.23,153639,0
+GBTG.US,D,20230703,000000,7.2,7.23,7.01,7.13,72672,0
+GBTG.US,D,20230705,000000,7.03,7.28,7,7.16,167272,0
+GBTG.US,D,20230706,000000,7.11,7.2,7.05,7.11,151339,0
+GBTG.US,D,20230707,000000,7.13,7.27,7.07,7.22,118006,0
+GBTG.US,D,20230710,000000,7.25,7.46,6.99,7.11,205261,0
+GBTG.US,D,20230711,000000,7.12,7.22,7.08,7.13,82207,0
+GBTG.US,D,20230712,000000,7.2,7.27,7.03,7.06,84105,0
+GBTG.US,D,20230713,000000,7.06,7.19,6.95,7.05,110834,0
+GBTG.US,D,20230714,000000,7,7.15,7,7.14,98889,0
+GBTG.US,D,20230717,000000,7.14,7.3125,7.14,7.3,124276,0
+GBTG.US,D,20230718,000000,7.29,7.39,7.19,7.3,168410,0
+GBTG.US,D,20230719,000000,7.29,7.3675,7.04,7.07,92979,0
+GBTG.US,D,20230720,000000,7.06,7.2,6.975,7.14,157695,0
+GBTG.US,D,20230721,000000,7.19,7.47,7.08,7.11,147191,0
+GBTG.US,D,20230724,000000,7.05,7.21,6.99,7.12,98073,0
+GBTG.US,D,20230725,000000,7.09,7.23,6.86,6.9,160113,0
+GBTG.US,D,20230726,000000,6.88,7.05,6.7,6.7,146099,0
+GBTG.US,D,20230727,000000,6.7,7.01,6.63,6.76,216791,0
+GBTG.US,D,20230728,000000,6.8,6.96,6.64,6.71,166214,0
+GBTG.US,D,20230731,000000,6.75,7.25,6.75,7.04,156556,0
+GBTG.US,D,20230801,000000,7,7.16,6.84,6.94,122547,0
+GBTG.US,D,20230802,000000,6.87,7.07,6.59,6.6,158904,0
+GBTG.US,D,20230803,000000,6.59,6.73,6.4,6.43,113672,0
+GBTG.US,D,20230804,000000,6.47,6.87,6.4,6.57,190717,0
+GBTG.US,D,20230807,000000,6.56,6.9893,6.56,6.79,165915,0
+GBTG.US,D,20230808,000000,6.75,6.83,6.47,6.72,119113,0
+GBTG.US,D,20230809,000000,6.72,6.76,6.34,6.37,207701,0
+GBTG.US,D,20230810,000000,6.68,6.97,6.5,6.85,609710,0
+GBTG.US,D,20230811,000000,6.89,7.13,6.74,7.05,359392,0
+GBTG.US,D,20230814,000000,7.03,7.07,6.85,6.88,225736,0
+GBTG.US,D,20230815,000000,6.87,6.94,6.67,6.77,108134,0
+GBTG.US,D,20230816,000000,6.6,6.79,6.53,6.55,134117,0
+GBTG.US,D,20230817,000000,6.51,6.55,6.22,6.26,132732,0
+GBTG.US,D,20230818,000000,6.14,6.31,6.14,6.23,130366,0
+GBTG.US,D,20230821,000000,6.2,6.44,6.2,6.41,166458,0
+GBTG.US,D,20230822,000000,6.41,6.52,6.39,6.51,104577,0
+GBTG.US,D,20230823,000000,6.5,6.74,6.495,6.73,135247,0
+GBTG.US,D,20230824,000000,6.67,6.78,6.47,6.51,96906,0
+GBTG.US,D,20230825,000000,6.51,6.64,6.47,6.55,123717,0
+GBTG.US,D,20230828,000000,6.55,6.69,6.5,6.51,102185,0
+GBTG.US,D,20230829,000000,6.49,6.77,6.37,6.67,169669,0
+GBTG.US,D,20230830,000000,6.64,7.1,6.64,6.97,342787,0
+GBTG.US,D,20230831,000000,6.91,6.91,6.61,6.75,229755,0
+GBTG.US,D,20230901,000000,6.75,6.83,6.525,6.65,120947,0
+GBTG.US,D,20230905,000000,6.58,6.6098,6.03,6.05,363507,0
+GBTG.US,D,20230906,000000,6.01,6.05,5.84,5.96,259492,0
+GBTG.US,D,20230907,000000,5.93,5.93,5.54,5.63,367577,0
+GBTG.US,D,20230908,000000,5.64,5.72,5.385,5.52,271588,0
+GBTG.US,D,20230911,000000,5.52,5.6,5.365,5.51,289658,0
+GBTG.US,D,20230912,000000,5.5,5.64,5.38,5.47,230139,0
+GBTG.US,D,20230913,000000,5.46,5.53,5.08,5.08,745233,0
+GBTG.US,D,20230914,000000,5.11,5.395,5.035,5.32,703442,0
+GBTG.US,D,20230915,000000,5.34,5.86,5.31,5.79,2582532,0
+GBTG.US,D,20230918,000000,5.79,5.89,5.65,5.76,678809,0
+GBTG.US,D,20230919,000000,5.75,5.77,5.65,5.73,543065,0
+GBTG.US,D,20230920,000000,5.77,5.782,5.5,5.5,203185,0
+GBTG.US,D,20230921,000000,5.42,5.53,5.33,5.4,146195,0
+GBTG.US,D,20230922,000000,5.45,5.48,5.36,5.47,189612,0
+GBTG.US,D,20230925,000000,5.43,5.48,5.3,5.35,99638,0
+GBTG.US,D,20230926,000000,5.3,5.42,5.29,5.3,127806,0
+GBTG.US,D,20230927,000000,5.32,5.51,5.27,5.5,413142,0
+GBTG.US,D,20230928,000000,5.46,5.64,5.43,5.48,193078,0
+GBTG.US,D,20230929,000000,5.54,5.56,5.39,5.5,190851,0
+GBTG.US,D,20231002,000000,5.48,5.59,5.46,5.54,109703,0
+GBTG.US,D,20231003,000000,5.5,5.515,5.39,5.5,123179,0
+GBTG.US,D,20231004,000000,5.5,5.55,5.37,5.48,111762,0
+GBTG.US,D,20231005,000000,5.5,5.545,5.3,5.35,185527,0
+GBTG.US,D,20231006,000000,5.3,5.52,5.21,5.46,83151,0
+GBTG.US,D,20231009,000000,5.48,5.48,5.25,5.35,159248,0
+GBTG.US,D,20231010,000000,5.34,5.48,5.34,5.42,170308,0
+GBTG.US,D,20231011,000000,5.42,5.43,5.275,5.28,107723,0
+GBTG.US,D,20231012,000000,5.28,5.4107,5.28,5.4,140877,0
+GBTG.US,D,20231013,000000,5.36,5.38,5.26,5.34,93837,0
+GBTG.US,D,20231016,000000,5.35,5.425,5.27,5.31,114818,0
+GBTG.US,D,20231017,000000,5.3,5.53,5.3,5.51,187942,0
+GBTG.US,D,20231018,000000,5.46,5.58,5.375,5.46,359607,0
+GBTG.US,D,20231019,000000,5.43,5.47,5.3,5.31,171729,0
+GBTG.US,D,20231020,000000,5.32,5.45,5.27,5.39,239604,0
+GBTG.US,D,20231023,000000,5.38,5.38,5.12,5.12,94966,0
+GBTG.US,D,20231024,000000,5.18,5.21,5.07,5.14,106640,0
+GBTG.US,D,20231025,000000,5.1,5.2,5.01,5.1,123516,0
+GBTG.US,D,20231026,000000,5.12,5.16,4.97,4.97,77748,0
+GBTG.US,D,20231027,000000,4.98,5.04,4.86,4.9,135284,0
+GBTG.US,D,20231030,000000,4.93,5.06,4.85,5.02,132341,0
+GBTG.US,D,20231031,000000,5.03,5.045,4.885,4.93,93697,0
+GBTG.US,D,20231101,000000,4.93,4.95,4.76,4.88,104028,0
+GBTG.US,D,20231102,000000,4.95,5.18,4.93,5.14,234801,0
+GBTG.US,D,20231103,000000,5.23,5.45,5.17,5.44,113521,0
+GBTG.US,D,20231106,000000,5.41,5.52,5.29,5.42,175493,0
+GBTG.US,D,20231107,000000,5.63,5.63,5.13,5.55,160730,0
+GBTG.US,D,20231108,000000,5.57,5.63,5.42,5.46,125597,0
+GBTG.US,D,20231109,000000,5.47,5.47,5.2,5.22,124904,0
+GBTG.US,D,20231110,000000,5.2,5.4,5.2,5.31,110744,0
+GBTG.US,D,20231113,000000,5.24,5.37,5.17,5.19,103392,0
+GBTG.US,D,20231114,000000,5.37,5.83,5.37,5.78,176881,0
+GBTG.US,D,20231115,000000,5.78,5.9,5.6,5.62,223072,0
+GBTG.US,D,20231116,000000,5.59,5.73,5.51,5.63,123689,0
+GBTG.US,D,20231117,000000,5.67,5.78,5.56,5.67,136281,0
+GBTG.US,D,20231120,000000,5.62,5.96,5.61,5.95,137974,0
+GBTG.US,D,20231121,000000,5.84,6.09,5.84,6.08,122751,0
+GBTG.US,D,20231122,000000,6.06,6.16,5.96,6.07,94893,0
+GBTG.US,D,20231124,000000,6.01,6.13,5.84,6.05,48272,0
+GBTG.US,D,20231127,000000,6.04,6.17,6.0082,6.13,81975,0
+GBTG.US,D,20231128,000000,6.08,6.24,6.07,6.09,79758,0
+GBTG.US,D,20231129,000000,6.13,6.41,6.12,6.26,138137,0
+GBTG.US,D,20231130,000000,6.29,6.34,6.2,6.22,90694,0
+GBTG.US,D,20231201,000000,6.18,6.38,6.13,6.35,179628,0
+GBTG.US,D,20231204,000000,6.33,6.39,6.16,6.21,81769,0
+GBTG.US,D,20231205,000000,6.18,6.19,5.99,6,129673,0
+GBTG.US,D,20231206,000000,6.05,6.13,5.9814,6.1,103048,0
+GBTG.US,D,20231207,000000,6.12,6.12,5.96,6,150427,0
+GBTG.US,D,20231208,000000,6,6.1,5.97,6.06,92407,0
+GBTG.US,D,20231211,000000,6.04,6.06,5.9,5.93,79218,0
+GBTG.US,D,20231212,000000,5.91,6.02,5.72,5.92,130587,0
+GBTG.US,D,20231213,000000,5.9,6.09,5.81,6,216131,0
+GBTG.US,D,20231214,000000,6.05,6.205,5.88,6.17,281965,0
+GBTG.US,D,20231215,000000,6.5,6.53,6.08,6.1,430646,0
+GBTG.US,D,20231218,000000,6.08,6.26,6.08,6.15,279718,0
+GBTG.US,D,20231219,000000,6.15,6.31,6.07,6.15,280917,0
+GBTG.US,D,20231220,000000,6,6.3,6,6.09,214737,0
+GBTG.US,D,20231221,000000,6.1,6.2,6.07,6.15,203969,0
+GBTG.US,D,20231222,000000,6.14,6.26,6.125,6.19,187122,0
+GBTG.US,D,20231226,000000,6.2,6.505,6.2,6.48,166097,0
+GBTG.US,D,20231227,000000,6.52,6.69,6.5,6.67,194725,0
+GBTG.US,D,20231228,000000,6.65,6.72,6.43,6.5,118902,0
+GBTG.US,D,20231229,000000,6.49,6.545,6.43,6.45,112658,0
+GBTG.US,D,20240102,000000,6.37,6.42,6.235,6.32,128941,0
+GBTG.US,D,20240103,000000,6.27,6.31,6.15,6.15,127489,0
+GBTG.US,D,20240104,000000,6.11,6.24,6.1,6.2,90307,0
+GBTG.US,D,20240105,000000,6.11,6.32,6.02,6.1,174152,0
+GBTG.US,D,20240108,000000,6.09,6.2,6.02,6.15,112779,0
+GBTG.US,D,20240109,000000,6.06,6.11,5.96,6,106698,0
+GBTG.US,D,20240110,000000,5.97,6.03,5.92,6.01,111404,0
+GBTG.US,D,20240111,000000,5.98,5.98,5.8563,5.97,75739,0
+GBTG.US,D,20240112,000000,6.03,6.03,5.83,5.88,117490,0
+GBTG.US,D,20240116,000000,5.83,5.89,5.62,5.76,79641,0
+GBTG.US,D,20240117,000000,5.64,5.8,5.64,5.72,79899,0
+GBTG.US,D,20240118,000000,5.75,5.82,5.625,5.65,117506,0
+GBTG.US,D,20240119,000000,5.67,5.68,5.45,5.58,117370,0
+GBTG.US,D,20240122,000000,5.56,5.8,5.56,5.72,210419,0
+GBTG.US,D,20240123,000000,5.79,5.98,5.742,5.9,109090,0
+GBTG.US,D,20240124,000000,5.94,5.98,5.75,5.75,61523,0
+GBTG.US,D,20240125,000000,5.87,5.87,5.73,5.75,113533,0
+GBTG.US,D,20240126,000000,5.82,5.905,5.74,5.75,68358,0
+GBTG.US,D,20240129,000000,5.75,6.07,5.7001,6.05,113506,0
+GBTG.US,D,20240130,000000,6.04,6.065,5.94,5.97,65909,0
+GBTG.US,D,20240131,000000,5.96,5.97,5.75,5.79,79512,0
+GBTG.US,D,20240201,000000,5.83,6,5.81,6,54075,0
+GBTG.US,D,20240202,000000,5.89,5.94,5.8498,5.9,37027,0
+GBTG.US,D,20240205,000000,5.81,5.81,5.72,5.76,59964,0
+GBTG.US,D,20240206,000000,5.75,5.96,5.75,5.81,96073,0
+GBTG.US,D,20240207,000000,5.82,5.82,5.63,5.71,52258,0
+GBTG.US,D,20240208,000000,5.69,6.02,5.69,5.98,62251,0
+GBTG.US,D,20240209,000000,5.96,6.04,5.82,5.99,70325,0
+GBTG.US,D,20240212,000000,5.99,6.075,5.93,5.97,152051,0
+GBTG.US,D,20240213,000000,5.74,6.06,5.74,5.99,283348,0
+GBTG.US,D,20240214,000000,6.04,6.19,5.885,6.05,297113,0
+GBTG.US,D,20240215,000000,6.07,6.08,5.89,6,214535,0
+GBTG.US,D,20240216,000000,5.86,6.03,5.86,5.96,125557,0
+GBTG.US,D,20240220,000000,5.9,5.9,5.715,5.75,113373,0
+GBTG.US,D,20240221,000000,5.73,5.9,5.73,5.85,66109,0
+GBTG.US,D,20240222,000000,5.85,5.91,5.75,5.9,127112,0
+GBTG.US,D,20240223,000000,5.88,6.0314,5.8608,5.98,57234,0
+GBTG.US,D,20240226,000000,6,6.075,5.92,5.99,129958,0
+GBTG.US,D,20240227,000000,5.99,6.0678,5.92,6.01,318885,0
+GBTG.US,D,20240228,000000,5.97,6.07,5.97,5.99,49216,0
+GBTG.US,D,20240229,000000,6,6.03,5.93,6,97016,0
+GBTG.US,D,20240301,000000,6,6.02,5.9301,5.98,181687,0
+GBTG.US,D,20240304,000000,5.97,6,5.62,5.67,223592,0
+GBTG.US,D,20240305,000000,4.98,6,4.49,5.64,403440,0
+GBTG.US,D,20240306,000000,5.43,5.68,5.002,5.51,216369,0
+GBTG.US,D,20240307,000000,5.44,5.7,5.28,5.62,201206,0
+GBTG.US,D,20240308,000000,5.58,5.67,5.54,5.58,161519,0
+GBTG.US,D,20240311,000000,5.52,5.59,5.47,5.51,77019,0
+GBTG.US,D,20240312,000000,5.48,5.63,5.4,5.5,93860,0
+GBTG.US,D,20240313,000000,5.46,5.56,5.46,5.51,78020,0
+GBTG.US,D,20240314,000000,5.48,5.58,5.43,5.53,124273,0
+GBTG.US,D,20240315,000000,5.5,5.72,5.45,5.62,451313,0
+GBTG.US,D,20240318,000000,5.57,5.65,5.5202,5.61,121551,0
+GBTG.US,D,20240319,000000,5.57,5.85,5.57,5.65,106475,0
+GBTG.US,D,20240320,000000,5.59,5.81,5.53,5.75,83270,0
+GBTG.US,D,20240321,000000,5.77,5.86,5.68,5.75,87559,0
+GBTG.US,D,20240322,000000,5.75,5.8,5.62,5.63,66606,0
+GBTG.US,D,20240325,000000,5.66,6,5.66,5.97,138793,0
+GBTG.US,D,20240326,000000,6.19,6.35,6.02,6.11,978885,0
+GBTG.US,D,20240327,000000,6.11,6.18,5.8691,6,630653,0
+GBTG.US,D,20240328,000000,6,6.05,5.85,6.01,206962,0
+GBTG.US,D,20240401,000000,5.97,6.01,5.8943,6,150577,0
+GBTG.US,D,20240402,000000,5.92,6.02,5.84,6.01,133451,0
+GBTG.US,D,20240403,000000,5.98,6.05,5.97,6,118936,0
+GBTG.US,D,20240404,000000,6.05,6.06,5.91,5.97,172449,0
+GBTG.US,D,20240405,000000,5.97,6.02,5.92,6,141218,0
+GBTG.US,D,20240408,000000,6.02,6.07,5.95,6,84814,0
+GBTG.US,D,20240409,000000,6,6.06,5.96,6.03,109871,0
+GBTG.US,D,20240410,000000,5.96,6.05,5.82,5.91,170826,0
+GBTG.US,D,20240411,000000,5.91,6.02,5.82,5.97,132619,0
+GBTG.US,D,20240412,000000,5.92,5.96,5.8,5.83,59422,0
+GBTG.US,D,20240415,000000,5.84,5.91,5.785,5.91,119735,0
+GBTG.US,D,20240416,000000,5.85,5.955,5.76,5.88,141640,0
+GBTG.US,D,20240417,000000,5.9,5.99,5.86,5.97,161011,0
+GBTG.US,D,20240418,000000,5.97,6.01,5.84,5.91,194100,0
+GBTG.US,D,20240419,000000,5.88,6.01,5.88,6,161902,0
+GBTG.US,D,20240422,000000,6,6.0278,5.94,6,139336,0
+GBTG.US,D,20240423,000000,5.99,6.04,5.96,6,125220,0
+GBTG.US,D,20240424,000000,5.98,6.045,5.96,6,120005,0
+GBTG.US,D,20240425,000000,5.95,6,5.87,5.99,145852,0
+GBTG.US,D,20240426,000000,5.99,6.15,5.98,6,528589,0
+GBTG.US,D,20240429,000000,6.02,6.12,5.96,6.02,734504,0
+GBTG.US,D,20240430,000000,5.98,6.0575,5.945,6.05,429239,0
+GBTG.US,D,20240501,000000,6.05,6.15,5.96,6.05,940475,0
+GBTG.US,D,20240502,000000,6.13,6.21,6.04,6.16,484574,0
+GBTG.US,D,20240503,000000,6.26,6.31,6.14,6.17,346088,0
+GBTG.US,D,20240506,000000,6.2,6.25,6.13,6.23,689003,0
+GBTG.US,D,20240507,000000,6.08,6.18,5.74,5.96,707302,0
+GBTG.US,D,20240508,000000,5.9,6.01,5.87,5.93,450197,0
+GBTG.US,D,20240509,000000,5.9,6.06,5.3,6,408734,0
+GBTG.US,D,20240510,000000,5.99,6.05,5.945,5.98,237463,0
+GBTG.US,D,20240513,000000,6.01,6.03,5.86,5.87,210323,0
+GBTG.US,D,20240514,000000,5.91,6.07,5.88,6.01,322335,0
+GBTG.US,D,20240515,000000,6.04,6.12,6,6.09,414113,0
+GBTG.US,D,20240516,000000,6.08,6.17,6.03,6.05,387069,0
+GBTG.US,D,20240517,000000,6.05,6.09,5.99,6.01,353484,0
+GBTG.US,D,20240520,000000,6,6.1,5.985,6.07,419622,0
+GBTG.US,D,20240521,000000,6.05,6.12,6.03,6.05,412177,0
+GBTG.US,D,20240522,000000,6.03,6.09,5.92,5.95,250011,0
+GBTG.US,D,20240523,000000,5.95,5.95,5.745,5.81,280863,0
+GBTG.US,D,20240524,000000,5.81,5.86,5.73,5.83,287141,0
+GBTG.US,D,20240528,000000,5.87,6.03,5.8,5.91,711037,0
+GBTG.US,D,20240529,000000,5.84,5.97,5.7599,5.95,401578,0
+GBTG.US,D,20240530,000000,6,6.065,5.93,6,473961,0
+GBTG.US,D,20240531,000000,6.02,6.11,5.97,6.07,415265,0
+GBTG.US,D,20240603,000000,6.1,6.21,6.02,6.18,772682,0
+GBTG.US,D,20240604,000000,6.23,6.25,6.08,6.15,583848,0
+GBTG.US,D,20240605,000000,6.15,6.39,6.11,6.39,728449,0
+GBTG.US,D,20240606,000000,6.35,6.65,6.29,6.6,2540781,0
+GBTG.US,D,20240607,000000,6.53,6.65,6.5,6.56,571304,0
+GBTG.US,D,20240610,000000,6.52,6.7,6.52,6.66,609122,0
+GBTG.US,D,20240611,000000,6.61,6.686,6.46,6.51,511744,0
+GBTG.US,D,20240612,000000,6.6,6.65,6.555,6.59,456102,0
+GBTG.US,D,20240613,000000,6.57,6.64,6.38,6.41,395512,0
+GBTG.US,D,20240614,000000,6.35,6.43,6.23,6.43,385190,0
+GBTG.US,D,20240617,000000,6.39,6.55,6.35,6.5,566927,0
+GBTG.US,D,20240618,000000,6.49,6.58,6.45,6.51,310780,0
+GBTG.US,D,20240620,000000,6.5,6.58,6.39,6.43,292284,0
+GBTG.US,D,20240621,000000,6.43,6.6,6.35,6.6,2258230,0
+GBTG.US,D,20240624,000000,6.53,6.58,6.445,6.49,549634,0
+GBTG.US,D,20240625,000000,6.5,6.53,6.36,6.37,576848,0
+GBTG.US,D,20240626,000000,6.33,6.49,6.18,6.43,703824,0
+GBTG.US,D,20240627,000000,6.48,6.66,6.455,6.57,894150,0
+GBTG.US,D,20240628,000000,6.59,6.715,6.54,6.6,13189844,0
+GBTG.US,D,20240701,000000,6.6,6.605,6.25,6.29,695548,0
+GBTG.US,D,20240702,000000,6.27,6.44,6.25,6.44,667443,0
+GBTG.US,D,20240703,000000,6.47,6.48,6.41,6.45,182303,0
+GBTG.US,D,20240705,000000,6.42,6.515,6.38,6.51,481557,0
+GBTG.US,D,20240708,000000,6.55,6.63,6.52,6.59,424340,0
+GBTG.US,D,20240709,000000,6.6,6.62,6.4,6.43,444665,0
+GBTG.US,D,20240710,000000,6.47,6.49,6.3,6.44,635290,0
+GBTG.US,D,20240711,000000,6.53,6.615,6.45,6.57,1125864,0
+GBTG.US,D,20240712,000000,6.67,6.68,6.46,6.53,570942,0
+GBTG.US,D,20240715,000000,6.59,6.6,6.49,6.57,1693497,0
+GBTG.US,D,20240716,000000,6.62,6.76,6.51,6.75,2010304,0
+GBTG.US,D,20240717,000000,6.75,6.8,6.69,6.76,651603,0
+GBTG.US,D,20240718,000000,6.73,6.86,6.674,6.73,661014,0
+GBTG.US,D,20240719,000000,6.75,6.87,6.68,6.8,482317,0
+GBTG.US,D,20240722,000000,6.8,6.91,6.72,6.9,565685,0
+GBTG.US,D,20240723,000000,6.89,6.96,6.81,6.9,592831,0
+GBTG.US,D,20240724,000000,6.89,6.89,6.65,6.66,407284,0
+GBTG.US,D,20240725,000000,6.7,6.775,6.61,6.7,427097,0
+GBTG.US,D,20240726,000000,6.75,6.765,6.65,6.73,347223,0
+GBTG.US,D,20240729,000000,6.74,6.74,6.61,6.71,382319,0
+GBTG.US,D,20240730,000000,6.76,6.76,6.69,6.72,461960,0
+GBTG.US,D,20240731,000000,6.72,6.805,6.665,6.72,611436,0
+GBTG.US,D,20240801,000000,6.7,6.72,6.285,6.4,698253,0
+GBTG.US,D,20240802,000000,6.2,6.28,6.125,6.18,587194,0
+GBTG.US,D,20240805,000000,5.88,6.12,5.81,6.03,1300605,0
+GBTG.US,D,20240806,000000,6.16,7.045,6.045,7.04,1703416,0
+GBTG.US,D,20240807,000000,7.11,7.11,6.63,6.65,867647,0
+GBTG.US,D,20240808,000000,6.72,6.87,6.6001,6.83,611057,0
+GBTG.US,D,20240809,000000,6.83,6.83,6.62,6.62,533121,0
+GBTG.US,D,20240812,000000,6.66,6.66,6.47,6.54,558170,0
+GBTG.US,D,20240813,000000,6.63,6.95,6.6,6.91,734042,0
+GBTG.US,D,20240814,000000,6.91,6.95,6.85,6.89,429727,0
+GBTG.US,D,20240815,000000,7.02,7.12,6.92,7.03,588069,0
+GBTG.US,D,20240816,000000,7.02,7.105,6.96,7.03,494779,0
+GBTG.US,D,20240819,000000,7.02,7.155,7.0063,7.08,627949,0
+GBTG.US,D,20240820,000000,7.06,7.09,6.92,6.92,359306,0
+GBTG.US,D,20240821,000000,6.97,6.995,6.925,6.93,289737,0
+GBTG.US,D,20240822,000000,6.95,7,6.9,6.94,324772,0
+GBTG.US,D,20240823,000000,6.95,7.2,6.92,7.18,571543,0
+GBTG.US,D,20240826,000000,7.21,7.215,7.045,7.09,603242,0
+GBTG.US,D,20240827,000000,7.11,7.165,7.07,7.1,416980,0
+GBTG.US,D,20240828,000000,7.06,7.13,7.05,7.08,446637,0
+GBTG.US,D,20240829,000000,7.11,7.175,7.05,7.08,1128787,0
+GBTG.US,D,20240830,000000,7.1,7.16,6.96,6.99,1900514,0
+GBTG.US,D,20240903,000000,6.92,7,6.91,6.92,491393,0
+GBTG.US,D,20240904,000000,6.98,7.11,6.905,7.11,614508,0
+GBTG.US,D,20240905,000000,7.11,7.13,7.03,7.06,500823,0
+GBTG.US,D,20240906,000000,7.07,7.13,6.98,6.99,516850,0
+GBTG.US,D,20240909,000000,7.03,7.45,6.995,7.27,1873627,0
+GBTG.US,D,20240910,000000,7.27,7.29,6.985,7.09,865181,0
+GBTG.US,D,20240911,000000,7.04,7.135,6.985,7.09,833592,0
+GBTG.US,D,20240912,000000,7.12,7.195,7.025,7.14,937800,0
+GBTG.US,D,20240913,000000,7.2,7.32,7.18,7.28,866109,0
+GBTG.US,D,20240916,000000,7.32,7.425,7.285,7.36,1295081,0
+GBTG.US,D,20240917,000000,7.4,7.47,7.285,7.39,1359266,0
+GBTG.US,D,20240918,000000,7.4,7.605,7.355,7.46,3672201,0
+GBTG.US,D,20240919,000000,7.59,7.615,7.4,7.51,3324867,0
+GBTG.US,D,20240920,000000,7.5,7.535,7.365,7.48,6288619,0
+GBTG.US,D,20240923,000000,7.5,7.61,7.42,7.58,3494539,0
+GBTG.US,D,20240924,000000,7.6,7.79,7.6,7.77,3166691,0
+GBTG.US,D,20240925,000000,7.77,7.77,7.46,7.47,1231006,0
+GBTG.US,D,20240926,000000,7.59,7.64,7.54,7.62,1355698,0
+GBTG.US,D,20240927,000000,7.64,7.73,7.62,7.7,970841,0
+GBTG.US,D,20240930,000000,7.7,7.75,7.59,7.69,1254004,0
+GBTG.US,D,20241001,000000,7.65,7.665,7.42,7.49,670732,0
+GBTG.US,D,20241002,000000,7.44,7.48,7.38,7.39,562162,0
+GBTG.US,D,20241003,000000,7.33,7.38,7.23,7.36,543160,0
+GBTG.US,D,20241004,000000,7.48,7.64,7.37,7.62,587022,0
+GBTG.US,D,20241007,000000,7.62,7.68,7.515,7.56,1122010,0
+GBTG.US,D,20241008,000000,7.55,7.645,7.55,7.56,392439,0
+GBTG.US,D,20241009,000000,7.55,7.59,7.49,7.49,445939,0
+GBTG.US,D,20241010,000000,7.41,7.475,7.365,7.46,498203,0
+GBTG.US,D,20241011,000000,7.47,7.57,7.47,7.56,373748,0
+GBTG.US,D,20241014,000000,7.53,7.63,7.48,7.6,451519,0
+GBTG.US,D,20241015,000000,7.6,7.82,7.6,7.78,644420,0
+GBTG.US,D,20241016,000000,7.86,7.95,7.825,7.89,839966,0
+GBTG.US,D,20241017,000000,7.93,7.93,7.835,7.86,513304,0
+GBTG.US,D,20241018,000000,7.92,7.92,7.815,7.88,523542,0
+GBTG.US,D,20241021,000000,7.87,7.87,7.705,7.72,594604,0
+GBTG.US,D,20241022,000000,7.7,7.7,7.56,7.62,338421,0
+GBTG.US,D,20241023,000000,7.55,7.6,7.3,7.49,638653,0
+GBTG.US,D,20241024,000000,7.54,7.56,7.45,7.53,386289,0
+GBTG.US,D,20241025,000000,7.56,7.61,7.48,7.49,440059,0
+GBTG.US,D,20241028,000000,7.56,7.705,7.56,7.68,577477,0
+GBTG.US,D,20241029,000000,7.66,7.91,7.62,7.88,1481306,0
+GBTG.US,D,20241030,000000,7.84,7.9,7.745,7.76,395497,0
+GBTG.US,D,20241031,000000,7.75,7.78,7.62,7.63,522362,0
+GBTG.US,D,20241101,000000,7.71,7.83,7.69,7.83,834814,0
+GBTG.US,D,20241104,000000,7.82,7.85,7.64,7.68,599816,0
+GBTG.US,D,20241105,000000,7,7.76,6.82,7.73,979226,0
+GBTG.US,D,20241106,000000,7.87,8.55,7.87,8.35,2247606,0
+GBTG.US,D,20241107,000000,8.35,8.35,7.8132,7.91,1565691,0
+GBTG.US,D,20241108,000000,7.96,8.285,7.8729,8.26,910951,0
+GBTG.US,D,20241111,000000,8.38,8.76,8.3148,8.74,786731,0
+GBTG.US,D,20241112,000000,8.725,8.885,8.705,8.8,820381,0
+GBTG.US,D,20241113,000000,8.845,8.91,8.69,8.77,611235,0
+GBTG.US,D,20241114,000000,8.88,8.98,8.7675,8.97,1169964,0
+GBTG.US,D,20241115,000000,9,9.05,8.85,8.88,638963,0
+GBTG.US,D,20241118,000000,8.81,8.91,8.7621,8.87,583456,0
+GBTG.US,D,20241119,000000,8.81,9.16,8.69,9.15,649319,0
+GBTG.US,D,20241120,000000,9.18,9.2,8.935,8.98,664008,0
+GBTG.US,D,20241121,000000,8.99,9.185,8.95,9.08,771944,0
+GBTG.US,D,20241122,000000,9.2,9.46,9.17,9.44,822028,0
+GBTG.US,D,20241125,000000,9.5,9.6,9.375,9.46,2077512,0
+GBTG.US,D,20241126,000000,9.44,9.5,9.4027,9.5,780758,0
+GBTG.US,D,20241127,000000,9.5,9.55,9.26,9.29,535291,0
+GBTG.US,D,20241129,000000,9.355,9.49,9.326,9.39,417742,0
+GBTG.US,D,20241202,000000,9.39,9.58,9.295,9.55,857154,0
+GBTG.US,D,20241203,000000,9.58,9.58,9.385,9.42,447393,0
+GBTG.US,D,20241204,000000,9.49,9.59,9.45,9.45,870455,0
+GBTG.US,D,20241205,000000,9.5,9.55,9.435,9.45,696608,0
+GBTG.US,D,20241206,000000,9.47,9.57,9.405,9.45,486875,0
+GBTG.US,D,20241209,000000,9.4,9.475,9.37,9.38,784427,0
+GBTG.US,D,20241210,000000,9.335,9.38,9.195,9.26,622637,0
+GBTG.US,D,20241211,000000,9.285,9.325,9.21,9.23,1005190,0
+GBTG.US,D,20241212,000000,9.24,9.29,9.15,9.22,689314,0
+GBTG.US,D,20241213,000000,9.24,9.24,8.98,9,839234,0
+GBTG.US,D,20241216,000000,8.98,9.065,8.9201,8.98,1353798,0
+GBTG.US,D,20241217,000000,8.97,9.22,8.96,9.14,1709348,0
+GBTG.US,D,20241218,000000,9.185,9.54,9.07,9.17,2236576,0
+GBTG.US,D,20241219,000000,9.31,9.435,9.145,9.32,1790802,0
+GBTG.US,D,20241220,000000,9.25,9.44,9.21,9.43,2399046,0
+GBTG.US,D,20241223,000000,9.41,9.46,9.23,9.35,675181,0
+GBTG.US,D,20241224,000000,9.35,9.48,9.31,9.48,268053,0
+GBTG.US,D,20241226,000000,9.41,9.56,9.35,9.56,416242,0
+GBTG.US,D,20241227,000000,9.51,9.51,9.265,9.37,560796,0
+GBTG.US,D,20241230,000000,9.285,9.415,9.15,9.35,553053,0
+GBTG.US,D,20241231,000000,9.4,9.44,9.245,9.28,479078,0
+GBTG.US,D,20250102,000000,9.335,9.335,9.065,9.16,552043,0
+GBTG.US,D,20250103,000000,9.15,9.19,9.06,9.09,507879,0
+GBTG.US,D,20250106,000000,9.12,9.12,8.8,8.83,670385,0
+GBTG.US,D,20250107,000000,8.85,8.9,8.72,8.87,529565,0
+GBTG.US,D,20250108,000000,8.78,8.97,8.77,8.9,741258,0
+GBTG.US,D,20250110,000000,8.7,8.75,8.565,8.59,671639,0
+GBTG.US,D,20250113,000000,8.565,8.82,8.5,8.79,573040,0
+GBTG.US,D,20250114,000000,8.77,8.95,8.74,8.91,518125,0
+GBTG.US,D,20250115,000000,9.04,9.09,8.91,8.97,379827,0
+GBTG.US,D,20250116,000000,8.99,9.02,8.9,8.97,407502,0
+GBTG.US,D,20250117,000000,9.02,9.055,8.95,9,573044,0
+GBTG.US,D,20250121,000000,9.06,9.07,8.935,9.03,627654,0
+GBTG.US,D,20250122,000000,9.025,9.07,8.92,8.97,566893,0
+GBTG.US,D,20250123,000000,8.955,9.025,8.89,9,456628,0
+GBTG.US,D,20250124,000000,8.96,8.97,8.84,8.95,411894,0
+GBTG.US,D,20250127,000000,8.95,9.05,8.8,8.82,526378,0
+GBTG.US,D,20250128,000000,8.818,9.01,8.74,8.99,431593,0
+GBTG.US,D,20250129,000000,8.96,9.004,8.845,8.97,409381,0
+GBTG.US,D,20250130,000000,9.01,9.05,8.95,9,738405,0
+GBTG.US,D,20250131,000000,8.975,9.005,8.735,8.82,537937,0
+GBTG.US,D,20250203,000000,8.645,8.97,8.53,8.92,490672,0
+GBTG.US,D,20250204,000000,8.945,9.005,8.83,8.99,515731,0
+GBTG.US,D,20250205,000000,8.99,9.03,8.955,9,405414,0
+GBTG.US,D,20250206,000000,8.98,9.03,8.945,8.98,306296,0
+GBTG.US,D,20250207,000000,8.96,9.02,8.8802,8.95,459474,0
+GBTG.US,D,20250210,000000,8.96,8.98,8.7,8.76,425541,0
+GBTG.US,D,20250211,000000,8.71,8.835,8.67,8.78,393498,0
+GBTG.US,D,20250212,000000,8.71,8.78,8.65,8.78,508244,0
+GBTG.US,D,20250213,000000,8.78,8.98,8.74,8.97,382558,0
+GBTG.US,D,20250214,000000,8.97,9,8.89,8.95,461097,0
+GBTG.US,D,20250218,000000,8.99,9,8.875,8.93,444408,0
+GBTG.US,D,20250219,000000,8.89,8.9,8.75,8.88,361774,0
+GBTG.US,D,20250220,000000,8.83,8.87,8.63,8.74,517618,0
+GBTG.US,D,20250221,000000,8.81,8.86,8.49,8.55,637236,0
+GBTG.US,D,20250224,000000,8.58,8.665,8.525,8.55,460352,0
+GBTG.US,D,20250225,000000,8.62,8.67,8.49,8.53,468383,0
+GBTG.US,D,20250226,000000,8.65,8.745,8.57,8.62,589745,0
+GBTG.US,D,20250227,000000,8.455,8.485,7.75,8.11,925906,0
+GBTG.US,D,20250228,000000,8.16,8.34,7.985,8.31,1023417,0
+GBTG.US,D,20250303,000000,8.41,8.755,8.385,8.52,1190151,0
+GBTG.US,D,20250304,000000,8.4,8.4,8.03,8.08,2278638,0
+GBTG.US,D,20250305,000000,8.091,8.19,7.88,8.16,909301,0
+GBTG.US,D,20250306,000000,8.11,8.135,7.86,7.98,949720,0
+GBTG.US,D,20250307,000000,7.9,8.07,7.775,8.07,890079,0
+GBTG.US,D,20250310,000000,7.87,7.885,7.64,7.81,994248,0
+GBTG.US,D,20250311,000000,7.6,7.77,7.41,7.49,1665716,0
+GBTG.US,D,20250312,000000,7.6,7.6,7.31,7.37,1002313,0
+GBTG.US,D,20250313,000000,7.33,7.37,7.13,7.27,730405,0
+GBTG.US,D,20250314,000000,7.34,7.405,7.275,7.35,662942,0
+GBTG.US,D,20250317,000000,7.3,7.47,7.3,7.44,704920,0
+GBTG.US,D,20250318,000000,7.415,7.49,7.285,7.48,885074,0
+GBTG.US,D,20250319,000000,7.52,7.71,7.5,7.71,608078,0
+GBTG.US,D,20250320,000000,7.6668,7.845,7.62,7.74,789605,0
+GBTG.US,D,20250321,000000,7.64,7.64,7.495,7.61,1319350,0
+GBTG.US,D,20250324,000000,7.7,7.71,7.6394,7.69,557237,0
+GBTG.US,D,20250325,000000,7.7,7.73,7.52,7.6,611408,0
+GBTG.US,D,20250326,000000,7.655,7.68,7.52,7.59,549718,0
+GBTG.US,D,20250327,000000,7.525,7.64,7.5,7.59,529038,0
+GBTG.US,D,20250328,000000,7.53,7.55,7.31,7.36,515076,0
+GBTG.US,D,20250331,000000,7.27,7.345,7.19,7.26,839047,0
+GBTG.US,D,20250401,000000,7.18,7.39,7.165,7.35,676472,0
+GBTG.US,D,20250402,000000,7.33,7.46,7.27,7.45,576638,0
+GBTG.US,D,20250403,000000,7.1,7.1,6.825,6.92,897218,0
+GBTG.US,D,20250404,000000,6.71,6.765,6.505,6.58,1002359,0
+GBTG.US,D,20250407,000000,6.36,6.76,6.09,6.46,2844816,0
+GBTG.US,D,20250408,000000,6.72,6.79,6.3,6.41,970000,0
+GBTG.US,D,20250409,000000,6.47,7.07,6.34,6.83,1586336,0
+GBTG.US,D,20250410,000000,6.64,6.73,6.41,6.64,1390480,0
+GBTG.US,D,20250411,000000,6.585,6.77,6.53,6.74,669846,0
+GBTG.US,D,20250414,000000,6.88,6.88,6.655,6.71,720861,0
+GBTG.US,D,20250415,000000,6.78,6.79,6.605,6.65,491890,0
+GBTG.US,D,20250416,000000,6.51,6.67,6.445,6.56,701372,0
+GBTG.US,D,20250417,000000,6.6,6.7,6.535,6.64,829217,0
+GBTG.US,D,20250421,000000,6.52,6.57,6.39,6.43,787557,0
+GBTG.US,D,20250422,000000,6.555,6.63,6.4841,6.58,730510,0
+GBTG.US,D,20250423,000000,6.85,6.93,6.685,6.72,692128,0
+GBTG.US,D,20250424,000000,6.72,6.825,6.685,6.81,996033,0
+GBTG.US,D,20250425,000000,6.72,6.81,6.6911,6.77,536669,0
+GBTG.US,D,20250428,000000,6.814,6.925,6.755,6.79,864615,0
+GBTG.US,D,20250429,000000,6.77,6.78,6.675,6.72,716168,0
+GBTG.US,D,20250430,000000,6.585,6.73,6.48,6.71,658013,0
+GBTG.US,D,20250501,000000,6.72,6.855,6.71,6.76,767951,0
+GBTG.US,D,20250502,000000,6.885,6.94,6.835,6.88,900615,0
+GBTG.US,D,20250505,000000,6.8,6.97,6.8,6.89,858227,0
+GBTG.US,D,20250506,000000,6.61,6.69,6.13,6.17,1484547,0
+GBTG.US,D,20250507,000000,6.27,6.27,5.895,5.96,1440354,0
+GBTG.US,D,20250508,000000,6.03,6.115,5.91,6.01,1052606,0
+GBTG.US,D,20250509,000000,6,6.005,5.78,5.83,979526,0
+GBTG.US,D,20250512,000000,6.05,6.22,6,6.17,903151,0
+GBTG.US,D,20250513,000000,6.22,6.295,6.17,6.24,897365,0
+GBTG.US,D,20250514,000000,6.206,6.21,6.095,6.16,877701,0
+GBTG.US,D,20250515,000000,6.176,6.176,6.02,6.07,694741,0
+GBTG.US,D,20250516,000000,6.075,6.16,6.05,6.09,847359,0
+GBTG.US,D,20250519,000000,6.04,6.09,6,6.07,1066564,0
+GBTG.US,D,20250520,000000,6.05,6.11,6,6.11,1091206,0
+GBTG.US,D,20250521,000000,6.16,6.16,5.995,6.07,1399582,0
+GBTG.US,D,20250522,000000,6.01,6.135,5.995,6.09,1361397,0
+GBTG.US,D,20250523,000000,5.975,6.1,5.97,5.99,1195888,0
+GBTG.US,D,20250527,000000,6.0678,6.29,6.03,6.26,1344836,0
+GBTG.US,D,20250528,000000,6.3,6.32,6.17,6.21,1070779,0
+GBTG.US,D,20250529,000000,6.271,6.305,6.15,6.23,792618,0
+GBTG.US,D,20250530,000000,6.3,6.3,6.17,6.25,1080295,0
+GBTG.US,D,20250602,000000,6.175,6.39,6.12,6.34,1631211,0
+GBTG.US,D,20250603,000000,6.35,6.465,6.3156,6.4,1040781,0
+GBTG.US,D,20250604,000000,6.43,6.445,6.36,6.38,730990,0
+GBTG.US,D,20250605,000000,6.415,6.5,6.365,6.5,1101372,0
+GBTG.US,D,20250606,000000,6.64,6.64,6.51,6.56,888854,0
+GBTG.US,D,20250609,000000,6.6,6.715,6.55,6.57,1045019,0
+GBTG.US,D,20250610,000000,6.56,6.645,6.54,6.57,807946,0
+GBTG.US,D,20250611,000000,6.55,6.61,6.445,6.49,820327,0
+GBTG.US,D,20250612,000000,6.45,6.455,6.33,6.38,724848,0
+GBTG.US,D,20250613,000000,6.29,6.32,6.045,6.09,977626,0
+GBTG.US,D,20250616,000000,6.06,6.2,6.04,6.16,886375,0
+GBTG.US,D,20250617,000000,6.125,6.17,6,6.02,1323440,0
+GBTG.US,D,20250618,000000,6.025,6.13,6.01,6.07,1261922,0
+GBTG.US,D,20250620,000000,6.115,6.16,5.975,6.04,2423349,0
+GBTG.US,D,20250623,000000,6.02,6.205,5.99,6.19,1567170,0
+GBTG.US,D,20250624,000000,6.24,6.35,6.21,6.33,1495569,0
+GBTG.US,D,20250625,000000,6.3,6.3,6.17,6.19,1029609,0
+GBTG.US,D,20250626,000000,6.18,6.34,6.165,6.33,879944,0
+GBTG.US,D,20250627,000000,6.31,6.53,6.3,6.45,5846641,0
+GBTG.US,D,20250630,000000,6.46,6.49,6.235,6.3,1757483,0
+GBTG.US,D,20250701,000000,6.285,6.465,6.25,6.34,1118612,0
+GBTG.US,D,20250702,000000,6.355,6.37,6.235,6.35,967257,0
+GBTG.US,D,20250703,000000,6.3915,6.53,6.34,6.47,544351,0
+GBTG.US,D,20250707,000000,6.46,6.505,6.315,6.39,1343601,0
+GBTG.US,D,20250708,000000,6.46,6.485,6.34,6.39,1732401,0
+GBTG.US,D,20250709,000000,6.445,6.48,6.36,6.37,1487296,0
+GBTG.US,D,20250710,000000,6.412,6.67,6.4,6.59,989581,0
+GBTG.US,D,20250711,000000,6.55,6.55,6.4,6.41,579349,0
+GBTG.US,D,20250714,000000,6.415,6.415,6.34,6.36,671361,0
+GBTG.US,D,20250715,000000,6.41,6.415,6.25,6.25,709837,0
+GBTG.US,D,20250716,000000,6.24,6.39,6.24,6.35,767276,0
+GBTG.US,D,20250717,000000,6.37,6.46,6.355,6.43,539803,0
+GBTG.US,D,20250718,000000,6.455,6.46,6.32,6.32,656495,0
+GBTG.US,D,20250721,000000,6.36,6.4,6.26,6.31,668035,0
+GBTG.US,D,20250722,000000,6.31,6.52,6.3,6.47,830424,0
+GBTG.US,D,20250723,000000,6.55,6.685,6.52,6.66,678750,0
+GBTG.US,D,20250724,000000,6.625,6.71,6.58,6.68,722116,0
+GBTG.US,D,20250725,000000,6.68,6.79,6.57,6.77,664660,0
+GBTG.US,D,20250728,000000,6.775,6.82,6.67,6.71,771772,0
+GBTG.US,D,20250729,000000,6.72,6.76,6.495,6.66,1826967,0
+GBTG.US,D,20250730,000000,6.7255,6.865,6.6,6.67,1244611,0
+GBTG.US,D,20250731,000000,6.67,6.69,6.405,6.43,1025230,0
+GBTG.US,D,20250801,000000,6.232,6.365,6.04,6.09,1035547,0
+GBTG.US,D,20250804,000000,6.15,6.25,6.12,6.24,933945,0
+GBTG.US,D,20250805,000000,7,7,6.3,6.5,1022260,0
+GBTG.US,D,20250806,000000,6.52,7.45,6.52,7.33,1870250,0
+GBTG.US,D,20250807,000000,7.39,7.39,7.145,7.25,1416675,0
+GBTG.US,D,20250808,000000,7.234,7.5689,7.2,7.51,1543753,0
+GBTG.US,D,20250811,000000,7.53,7.615,7.305,7.47,1288981,0
+GBTG.US,D,20250812,000000,7.6,7.725,7.515,7.71,1063460,0
+GBTG.US,D,20250813,000000,7.705,7.915,7.705,7.87,878857,0
+GBTG.US,D,20250814,000000,7.8,7.87,7.715,7.82,659095,0
+GBTG.US,D,20250815,000000,7.84,7.96,7.79,7.82,844049,0
+GBTG.US,D,20250818,000000,7.82,7.92,7.78,7.84,748648,0
+GBTG.US,D,20250819,000000,7.81,7.97,7.81,7.91,660916,0
+GBTG.US,D,20250820,000000,7.78,7.975,7.78,7.9,706813,0
+GBTG.US,D,20250821,000000,7.88,7.99,7.81,7.98,839585,0
+GBTG.US,D,20250822,000000,8.0733,8.29,8.06,8.26,945309,0
+GBTG.US,D,20250825,000000,8.24,8.29,8.1601,8.17,692233,0
+GBTG.US,D,20250826,000000,8.18,8.25,8.16,8.17,1010018,0
+GBTG.US,D,20250827,000000,8.1514,8.27,8.1514,8.24,676704,0
+GBTG.US,D,20250828,000000,8.22,8.3,8.19,8.25,688366,0
+GBTG.US,D,20250829,000000,8.23,8.385,8.23,8.34,883226,0
+GBTG.US,D,20250902,000000,8.17,8.311,8.1,8.11,977861,0
+GBTG.US,D,20250903,000000,8.105,8.26,7.975,8.1,1238483,0
+GBTG.US,D,20250904,000000,8.03,8.18,8.03,8.14,770660,0
+GBTG.US,D,20250905,000000,8.2,8.28,8.055,8.11,682791,0
+GBTG.US,D,20250908,000000,8.09,8.26,8.09,8.21,914162,0
+GBTG.US,D,20250909,000000,8.21,8.22,8.005,8.11,2416838,0
+GBTG.US,D,20250910,000000,8.11,8.11,7.8,7.93,950494,0
+GBTG.US,D,20250911,000000,7.975,8.33,7.97,8.32,946399,0
+GBTG.US,D,20250912,000000,8.275,8.31,8.12,8.16,777595,0
+GBTG.US,D,20250915,000000,8.195,8.235,8.14,8.19,918512,0
+GBTG.US,D,20250916,000000,8.14,8.19,8.05,8.16,698970,0
+GBTG.US,D,20250917,000000,8.145,8.44,8.145,8.19,934256,0
+GBTG.US,D,20250918,000000,8.19,8.315,8.16,8.22,679346,0
+GBTG.US,D,20250919,000000,8.225,8.29,8.11,8.14,2509551,0
+GBTG.US,D,20250922,000000,8.1,8.13,8.04,8.08,796418,0
+GBTG.US,D,20250923,000000,8.07,8.28,8.06,8.23,737039,0
+GBTG.US,D,20250924,000000,8.22,8.31,8.16,8.24,785606,0
+GBTG.US,D,20250925,000000,8.2,8.285,7.965,8,740796,0
+GBTG.US,D,20250926,000000,8.045,8.19,8.03,8.14,692109,0
+GBTG.US,D,20250929,000000,8.16,8.25,8.105,8.18,759311,0
+GBTG.US,D,20250930,000000,8.19,8.22,7.92,8.08,865659,0
+GBTG.US,D,20251001,000000,8.055,8.065,7.875,7.96,856178,0
+GBTG.US,D,20251002,000000,7.985,8.01,7.89,8,610334,0
+GBTG.US,D,20251003,000000,8.1,8.155,7.975,8,776009,0
+GBTG.US,D,20251006,000000,7.995,8.235,7.96,8.11,1020564,0
+GBTG.US,D,20251007,000000,8.06,8.09,7.8,7.8,1614825,0
+GBTG.US,D,20251008,000000,7.78,7.84,7.695,7.78,850711,0
+GBTG.US,D,20251009,000000,7.775,7.835,7.71,7.76,818296,0
+GBTG.US,D,20251010,000000,7.755,7.82,7.49,7.54,981903,0
+GBTG.US,D,20251013,000000,7.595,7.74,7.595,7.72,746799,0
+GBTG.US,D,20251014,000000,7.65,8.01,7.63,7.97,994540,0
+GBTG.US,D,20251015,000000,8.045,8.075,7.94,8.05,994041,0
+GBTG.US,D,20251016,000000,8.01,8.155,7.935,7.97,888010,0
+GBTG.US,D,20251017,000000,7.92,8.27,7.92,8.09,1489329,0
+GBTG.US,D,20251020,000000,8.12,8.25,8.11,8.12,1091393,0
+GBTG.US,D,20251021,000000,8.14,8.23,8.11,8.13,1055372,0
+GBTG.US,D,20251022,000000,8.12,8.2,7.87,7.98,1156008,0
+GBTG.US,D,20251023,000000,8.015,8.05,7.865,7.9,784466,0
+GBTG.US,D,20251024,000000,7.97,8.0665,7.9,8.01,1048371,0
+GBTG.US,D,20251027,000000,7.985,8.08,7.965,8.04,1134467,0
+GBTG.US,D,20251028,000000,7.995,8.205,7.96,8.13,992209,0
+GBTG.US,D,20251029,000000,8.06,8.08,7.78,7.84,1253992,0
+GBTG.US,D,20251030,000000,7.88,8.015,7.81,7.9,738117,0
+GBTG.US,D,20251031,000000,7.895,7.935,7.81,7.86,892436,0
+GBTG.US,D,20251103,000000,7.73,7.865,7.64,7.67,1228632,0
+GBTG.US,D,20251104,000000,7.615,7.725,7.53,7.67,1613857,0
+GBTG.US,D,20251105,000000,7.675,7.96,7.67,7.91,981111,0
+GBTG.US,D,20251106,000000,7.885,8,7.77,7.77,943909,0
+GBTG.US,D,20251107,000000,7.775,8.04,7.775,7.96,1607032,0
+GBTG.US,D,20251110,000000,8.08,8.64,7.4,7.65,1945015,0
+GBTG.US,D,20251111,000000,7.74,8.025,7.59,7.87,2407815,0
+GBTG.US,D,20251112,000000,7.9,7.91,7.35,7.37,1778947,0
+GBTG.US,D,20251113,000000,7.535,7.63,7.13,7.17,1696476,0
+GBTG.US,D,20251114,000000,7.136,7.2,7.04,7.18,1526767,0
+GBTG.US,D,20251117,000000,7.16,7.245,7.05,7.14,1399650,0
+GBTG.US,D,20251118,000000,7.21,7.26,6.965,6.98,1381852,0
+GBTG.US,D,20251119,000000,6.995,7.055,6.84,6.93,1045324,0
+GBTG.US,D,20251120,000000,6.995,7.07,6.805,6.83,1024824,0
+GBTG.US,D,20251121,000000,6.95,7.165,6.91,7.11,1383060,0
+GBTG.US,D,20251124,000000,7.14,7.435,7.115,7.32,1822953,0
+GBTG.US,D,20251125,000000,7.8,7.93,7.45,7.74,3481378,0
+GBTG.US,D,20251126,000000,7.77,7.78,7.64,7.7,1222985,0
+GBTG.US,D,20251128,000000,7.75,7.89,7.675,7.71,823589,0
+GBTG.US,D,20251201,000000,7.7,7.88,7.69,7.78,1174400,0
+GBTG.US,D,20251202,000000,7.855,7.975,7.81,7.93,1115829,0
+GBTG.US,D,20251203,000000,7.94,8.06,7.92,8,1508182,0
+GBTG.US,D,20251204,000000,7.98,8.02,7.845,7.88,2826665,0
+GBTG.US,D,20251205,000000,7.89,7.99,7.87,7.92,1496488,0
+GBTG.US,D,20251208,000000,7.92,7.92,7.4,7.41,1416946,0
+GBTG.US,D,20251209,000000,7.405,7.68,7.36,7.59,1502408,0
+GBTG.US,D,20251210,000000,7.605,7.97,7.6,7.88,1395797,0
+GBTG.US,D,20251211,000000,7.84,8.21,7.84,7.98,2710846,0
+GBTG.US,D,20251212,000000,7.98,8.15,7.8,8.06,3825601,0
+GBTG.US,D,20251215,000000,8,8.11,7.88,7.93,2596256,0
+GBTG.US,D,20251216,000000,7.82,8.01,7.82,7.92,1756134,0
+GBTG.US,D,20251217,000000,7.93,8.005,7.765,7.83,2070084,0
+GBTG.US,D,20251218,000000,7.95,7.99,7.815,7.9,1894643,0
+GBTG.US,D,20251219,000000,7.865,7.985,7.84,7.84,7357785,0
+GBTG.US,D,20251222,000000,7.875,7.985,7.805,7.84,1260903,0
+GBTG.US,D,20251223,000000,7.825,7.83,7.565,7.67,1433334,0
+GBTG.US,D,20251224,000000,7.73,7.77,7.69,7.74,709330,0
+GBTG.US,D,20251226,000000,7.77,7.81,7.69,7.79,1035247,0
+GBTG.US,D,20251229,000000,7.721,7.746,7.64,7.69,970027,0
+GBTG.US,D,20251230,000000,7.48,7.8,7.44,7.79,1397595,0
+GBTG.US,D,20251231,000000,7.79,7.79,7.645,7.65,834549,0
+GBTG.US,D,20260102,000000,7.67,7.716,7.475,7.52,1119967,0
+GBTG.US,D,20260105,000000,7.47,8.085,7.45,8.07,1445238,0
+GBTG.US,D,20260106,000000,7.99,8.355,7.98,8.34,1468917,0
+GBTG.US,D,20260107,000000,8.347,8.347,7.88,8,1824423,0
+GBTG.US,D,20260108,000000,7.98,8.31,7.91,8.25,1386347,0
+GBTG.US,D,20260109,000000,8.175,8.26,8.05,8.15,1204983,0
+GBTG.US,D,20260112,000000,8.075,8.265,7.98,8.17,1018486,0
+GBTG.US,D,20260113,000000,8.125,8.19,7.98,7.99,703388,0
+GBTG.US,D,20260114,000000,7.95,8,7.435,7.5,1063048,0
+GBTG.US,D,20260115,000000,7.5649,7.68,7.37,7.65,1126779,0
+GBTG.US,D,20260116,000000,7.6,7.69,7.55,7.61,931962,0
+GBTG.US,D,20260120,000000,7.42,7.605,7.35,7.39,984193,0
+GBTG.US,D,20260121,000000,7.42,7.625,7.42,7.56,976907,0
+GBTG.US,D,20260122,000000,7.66,7.81,7.515,7.57,1254450,0
+GBTG.US,D,20260123,000000,7.51,7.535,7.21,7.26,1196495,0
+GBTG.US,D,20260126,000000,7.23,7.31,7.12,7.15,1057093,0
+GBTG.US,D,20260127,000000,7.12,7.12,6.84,6.95,1409528,0
+GBTG.US,D,20260128,000000,6.985,6.99,6.84,6.85,2069553,0
+GBTG.US,D,20260129,000000,6.91,7.08,6.86,7,1062902,0
+GBTG.US,D,20260130,000000,6.5527,7.03,6.5527,6.85,1663993,0
+GBTG.US,D,20260202,000000,6.81,6.95,6.66,6.68,1540968,0
+GBTG.US,D,20260203,000000,6.77,6.77,5.855,6.15,1828404,0
+GBTG.US,D,20260204,000000,6.155,6.2,5.91,6.01,1782938,0
+GBTG.US,D,20260205,000000,5.8264,6.01,5.54,5.63,3492052,0
+GBTG.US,D,20260206,000000,5.86,5.91,5.515,5.61,1773189,0
+GBTG.US,D,20260209,000000,5.571,5.59,5.32,5.49,1732252,0
+GBTG.US,D,20260210,000000,5.576,5.72,5.415,5.46,1430852,0
+GBTG.US,D,20260211,000000,5.46,5.59,5.21,5.24,1384994,0
+GBTG.US,D,20260212,000000,5.32,5.36,5.135,5.34,2423229,0
+GBTG.US,D,20260213,000000,5.34,5.36,5.03,5.04,1570102,0
+GBTG.US,D,20260217,000000,5.52,5.68,5.325,5.49,3260113,0
+GBTG.US,D,20260218,000000,5.48,5.675,5.31,5.44,1598986,0
diff --git a/daily/us/nyse stocks/1/gdv.us.txt b/daily/us/nyse stocks/1/gdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6d0e4e555f2823b734760fe9fc09e8d5f083b5b
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDV.US,D,20050225,000000,8.56259,8.66021,8.56259,8.66021,314780.48671757,0
+GDV.US,D,20050228,000000,8.64361,8.70461,8.63251,8.66893,516065.48926247,0
+GDV.US,D,20050301,000000,8.64986,8.73969,8.64986,8.72418,364694.72014466,0
+GDV.US,D,20050302,000000,8.73069,8.78435,8.71054,8.73529,347987.45897058,0
+GDV.US,D,20050303,000000,8.74525,8.77988,8.7091,8.76492,471038.59124094,0
+GDV.US,D,20050304,000000,8.77517,8.8141,8.75398,8.77988,487955.48844074,0
+GDV.US,D,20050307,000000,8.77988,8.81861,8.71592,8.73969,579429.80322522,0
+GDV.US,D,20050308,000000,8.72418,8.74525,8.71054,8.71592,506288.73252075,0
+GDV.US,D,20050309,000000,8.70461,8.71592,8.62341,8.62607,500996.726578,0
+GDV.US,D,20050310,000000,8.62607,8.64986,8.57461,8.62607,444559.78815167,0
+GDV.US,D,20050311,000000,8.60815,8.61908,8.53068,8.58791,284009.88141021,0
+GDV.US,D,20050314,000000,8.56825,8.59263,8.48619,8.56259,445383.73074032,0
+GDV.US,D,20050315,000000,8.53068,8.57461,8.4976,8.50221,514855.64951206,0
+GDV.US,D,20050316,000000,8.48619,8.49328,8.38283,8.40642,397696.22823316,0
+GDV.US,D,20050317,000000,8.38782,8.42922,8.36001,8.42922,381601.18769143,0
+GDV.US,D,20050318,000000,8.39214,8.43288,8.37516,8.41782,344313.09221135,0
+GDV.US,D,20050321,000000,8.45292,8.45292,8.3275,8.33788,448023.47591988,0
+GDV.US,D,20050322,000000,8.33788,8.36624,8.31945,8.3275,389545.45439739,0
+GDV.US,D,20050323,000000,8.31178,8.42922,8.28437,8.36624,509337.32009874,0
+GDV.US,D,20050324,000000,8.47488,8.4976,8.40115,8.45197,419704.88203773,0
+GDV.US,D,20050328,000000,8.43288,8.44401,8.35396,8.37141,518719.83595628,0
+GDV.US,D,20050329,000000,8.33192,8.44401,8.33192,8.41073,325579.34945532,0
+GDV.US,D,20050330,000000,8.40115,8.4976,8.38283,8.47488,258962.0267154,0
+GDV.US,D,20050331,000000,8.45292,8.4976,8.44401,8.48168,317424.40375836,0
+GDV.US,D,20050401,000000,8.51717,8.51965,8.4484,8.4976,372034.06697542,0
+GDV.US,D,20050404,000000,8.4976,8.60815,8.48168,8.60815,344119.10066517,0
+GDV.US,D,20050405,000000,8.57958,8.66548,8.57958,8.64986,388129.10751717,0
+GDV.US,D,20050406,000000,8.6536,8.6742,8.63836,8.64361,482862.68887065,0
+GDV.US,D,20050407,000000,8.64361,8.66893,8.61908,8.66548,301132.24277452,0
+GDV.US,D,20050408,000000,8.68359,8.68724,8.64361,8.64361,253449.95509389,0
+GDV.US,D,20050411,000000,8.66548,8.6742,8.58322,8.60153,330876.57022462,0
+GDV.US,D,20050412,000000,8.61465,8.6742,8.54122,8.66893,499573.07894064,0
+GDV.US,D,20050413,000000,8.6536,8.6536,8.4976,8.54774,445583.9800783,0
+GDV.US,D,20050414,000000,8.4976,8.58791,8.4626,8.4976,391995.37989199,0
+GDV.US,D,20050415,000000,8.43776,8.49328,8.40642,8.40642,325579.34945532,0
+GDV.US,D,20050418,000000,8.41073,8.45636,8.39214,8.43776,379973.11885486,0
+GDV.US,D,20050419,000000,8.41073,8.49328,8.40115,8.48619,404230.40585072,0
+GDV.US,D,20050420,000000,8.5068,8.57958,8.47488,8.50221,465546.33596018,0
+GDV.US,D,20050421,000000,8.4976,8.64361,8.47488,8.63251,639328.34348914,0
+GDV.US,D,20050422,000000,8.61465,8.64986,8.55389,8.62607,450470.27251855,0
+GDV.US,D,20050425,000000,8.66021,8.66548,8.53068,8.56442,399331.59782684,0
+GDV.US,D,20050426,000000,8.51965,8.59263,8.51965,8.56259,507924.10211441,0
+GDV.US,D,20050427,000000,8.48619,8.64986,8.48619,8.62607,456180.50754747,0
+GDV.US,D,20050428,000000,8.62341,8.62341,8.54774,8.54774,269953.83803404,0
+GDV.US,D,20050429,000000,8.51965,8.54774,8.43288,8.51965,384666.46271425,0
+GDV.US,D,20050502,000000,8.51965,8.58791,8.49328,8.55389,325979.84813132,0
+GDV.US,D,20050503,000000,8.56442,8.61908,8.54774,8.60153,289312.31700601,0
+GDV.US,D,20050504,000000,8.60153,8.69167,8.60153,8.68724,382014.20195106,0
+GDV.US,D,20050505,000000,8.69167,8.73529,8.66548,8.68359,449647.37289522,0
+GDV.US,D,20050506,000000,8.70461,8.73969,8.68359,8.71054,333910.55628838,0
+GDV.US,D,20050509,000000,8.70461,8.73529,8.6742,8.68724,323745.81645428,0
+GDV.US,D,20050510,000000,8.68724,8.70461,8.60153,8.66021,421946.21447191,0
+GDV.US,D,20050511,000000,8.63836,8.7091,8.63836,8.6742,466567.39899092,0
+GDV.US,D,20050512,000000,8.62341,8.66893,8.54774,8.56259,395865.82412802,0
+GDV.US,D,20050513,000000,8.58791,8.59703,8.53068,8.57461,339016.91440738,0
+GDV.US,D,20050516,000000,8.58322,8.62341,8.56259,8.59703,391995.37989199,0
+GDV.US,D,20050517,000000,8.61465,8.62341,8.56825,8.57958,521980.14549059,0
+GDV.US,D,20050518,000000,8.58791,8.66893,8.57958,8.66021,420121.02519326,0
+GDV.US,D,20050519,000000,8.68359,8.74525,8.66548,8.73069,481844.75473584,0
+GDV.US,D,20050520,000000,8.75033,8.75033,8.68359,8.7091,345748.21246703,0
+GDV.US,D,20050523,000000,8.71054,8.73069,8.64361,8.69167,392399.00746389,0
+GDV.US,D,20050524,000000,8.75398,8.75398,8.66021,8.7091,407883.91330392,0
+GDV.US,D,20050525,000000,8.68724,8.71592,8.63836,8.66548,548465.20637168,0
+GDV.US,D,20050526,000000,8.64361,8.69167,8.63836,8.69167,447212.04891486,0
+GDV.US,D,20050527,000000,8.70461,8.70461,8.63836,8.69895,409716.40333967,0
+GDV.US,D,20050531,000000,8.68724,8.69167,8.62607,8.66021,354505.99210861,0
+GDV.US,D,20050601,000000,8.66548,8.73069,8.62607,8.69167,352470.12383893,0
+GDV.US,D,20050602,000000,8.71054,8.73069,8.66548,8.70461,399536.01902607,0
+GDV.US,D,20050603,000000,8.69167,8.73069,8.68724,8.71592,409114.61236037,0
+GDV.US,D,20050606,000000,8.72418,8.73969,8.71956,8.73529,484493.88660311,0
+GDV.US,D,20050607,000000,8.75033,8.79003,8.73529,8.74525,440689.34391563,0
+GDV.US,D,20050608,000000,8.73069,8.77057,8.72418,8.75398,334741.79963413,0
+GDV.US,D,20050609,000000,8.72418,8.79003,8.71592,8.78435,312549.5839364,0
+GDV.US,D,20050610,000000,8.77057,8.80202,8.75945,8.80202,339016.91440738,0
+GDV.US,D,20050613,000000,8.80749,8.84411,8.77517,8.82378,384046.94132481,0
+GDV.US,D,20050614,000000,8.6536,8.82378,8.6536,8.77988,364290.04960746,0
+GDV.US,D,20050615,000000,8.78435,8.80749,8.73069,8.76492,382620.16479157,0
+GDV.US,D,20050616,000000,8.75033,8.85927,8.74525,8.85927,434571.30945361,0
+GDV.US,D,20050617,000000,8.85927,8.8815,8.75398,8.87412,315591.91372258,0
+GDV.US,D,20050620,000000,8.83864,8.86377,8.75398,8.80202,397277.99914703,0
+GDV.US,D,20050621,000000,8.80749,8.82839,8.74525,8.78435,440293.01710085,0
+GDV.US,D,20050622,000000,8.8141,8.8141,8.69167,8.71956,422356.09983562,0
+GDV.US,D,20050623,000000,8.75033,8.75398,8.69895,8.72418,524427.98505457,0
+GDV.US,D,20050624,000000,8.75033,8.75033,8.7091,8.75033,419507.76159564,0
+GDV.US,D,20050627,000000,8.74525,8.77988,8.6742,8.75033,531561.86772082,0
+GDV.US,D,20050628,000000,8.75033,8.84411,8.73069,8.83491,384046.94132481,0
+GDV.US,D,20050629,000000,8.83491,8.83491,8.75033,8.77988,331279.15483123,0
+GDV.US,D,20050630,000000,8.76492,8.82839,8.75398,8.79559,262420.49965709,0
+GDV.US,D,20050701,000000,8.76492,8.83127,8.75398,8.83127,282988.81837948,0
+GDV.US,D,20050705,000000,8.83127,8.94306,8.82378,8.87412,330671.10606011,0
+GDV.US,D,20050706,000000,8.85351,8.93175,8.84411,8.90336,383438.89255371,0
+GDV.US,D,20050707,000000,8.87691,8.94882,8.78435,8.92033,360211.01231101,0
+GDV.US,D,20050708,000000,8.92033,8.97527,8.9071,8.92033,386096.36814341,0
+GDV.US,D,20050711,000000,8.9071,8.97067,8.89695,8.95456,257318.3133993,0
+GDV.US,D,20050712,000000,8.94882,8.99944,8.94882,8.97527,395042.92450467,0
+GDV.US,D,20050713,000000,8.93175,8.96779,8.9071,8.96779,330876.57022462,0
+GDV.US,D,20050714,000000,8.99657,9.00692,8.94882,8.99186,346966.39593986,0
+GDV.US,D,20050715,000000,8.96779,8.99657,8.92676,8.97527,310294.69295332,0
+GDV.US,D,20050718,000000,8.98007,8.99186,8.92033,8.94882,273414.39690636,0
+GDV.US,D,20050719,000000,8.94306,9.03049,8.94306,8.96779,508743.87284185,0
+GDV.US,D,20050720,000000,8.96779,8.96779,8.87046,8.91668,484694.13594112,0
+GDV.US,D,20050721,000000,8.92033,8.92033,8.83127,8.84411,430503.74477547,0
+GDV.US,D,20050722,000000,8.87412,8.89695,8.8141,8.83127,396883.75826285,0
+GDV.US,D,20050725,000000,8.82378,8.87412,8.76492,8.77988,605526.88101396,0
+GDV.US,D,20050726,000000,8.77988,8.85351,8.77988,8.84411,506288.73252075,0
+GDV.US,D,20050727,000000,8.85927,8.92676,8.83491,8.92033,301537.95627702,0
+GDV.US,D,20050728,000000,8.90336,8.97527,8.90336,8.97067,287078.28532895,0
+GDV.US,D,20050729,000000,8.97067,8.99186,8.89187,8.94306,263025.41953232,0
+GDV.US,D,20050801,000000,8.92033,9.01459,8.92033,8.99657,391590.70935476,0
+GDV.US,D,20050802,000000,9.02024,9.02024,8.95456,9.00692,385068.00435556,0
+GDV.US,D,20050803,000000,8.99944,9.02024,8.97527,8.99944,387922.60038736,0
+GDV.US,D,20050804,000000,8.97527,9.01459,8.96032,9.01459,331085.16328503,0
+GDV.US,D,20050805,000000,8.97067,9.01459,8.92033,8.9861,244482.53942657,0
+GDV.US,D,20050808,000000,8.99186,9.01459,8.97067,8.98286,334951.43565986,0
+GDV.US,D,20050809,000000,8.97067,9.04949,8.97067,9.02024,327826.93968133,0
+GDV.US,D,20050810,000000,9.00231,9.04008,8.94882,8.97527,329041.99425826,0
+GDV.US,D,20050811,000000,8.97527,8.97527,8.87046,8.91189,328642.53854754,0
+GDV.US,D,20050812,000000,8.89695,8.9375,8.89695,8.9375,225941.74525144,0
+GDV.US,D,20050815,000000,8.8815,8.9375,8.87412,8.92033,355736.69116507,0
+GDV.US,D,20050816,000000,8.89695,8.94882,8.8815,8.9375,381809.78075183,0
+GDV.US,D,20050817,000000,8.89695,8.91668,8.87412,8.89187,310695.19162931,0
+GDV.US,D,20050818,000000,8.8815,8.91668,8.87412,8.9071,407487.58648913,0
+GDV.US,D,20050819,000000,8.92676,8.94882,8.88611,8.92033,268733.5686306,0
+GDV.US,D,20050822,000000,8.94882,8.97067,8.91668,8.93175,392200.84405649,0
+GDV.US,D,20050823,000000,8.91668,8.94882,8.89187,8.92033,397696.22823316,0
+GDV.US,D,20050824,000000,8.92033,8.92676,8.85351,8.85351,415018.83893547,0
+GDV.US,D,20050825,000000,8.85927,8.87691,8.75945,8.80749,413795.44063612,0
+GDV.US,D,20050826,000000,8.76492,8.87046,8.76492,8.87046,296447.24263754,0
+GDV.US,D,20050829,000000,8.85351,8.93175,8.84411,8.91668,316610.89082273,0
+GDV.US,D,20050830,000000,8.90336,8.92676,8.88611,8.92676,269141.36806371,0
+GDV.US,D,20050831,000000,8.91189,8.99186,8.90336,8.96779,258538.58280275,0
+GDV.US,D,20050901,000000,8.94882,8.98286,8.91189,8.95456,249384.47634638,0
+GDV.US,D,20050902,000000,8.97527,9.02024,8.95456,8.97067,285240.58046668,0
+GDV.US,D,20050906,000000,8.97527,9.02024,8.97527,9.00692,275455.48000253,0
+GDV.US,D,20050907,000000,9.00692,9.01459,8.92033,8.96779,338410.95156686,0
+GDV.US,D,20050908,000000,8.93175,8.98286,8.90336,8.92033,380589.51134841,0
+GDV.US,D,20050909,000000,8.94306,9.00692,8.94306,8.99186,292165.87007251,0
+GDV.US,D,20050912,000000,9.00231,9.00231,8.97527,8.98007,281777.93566376,0
+GDV.US,D,20050913,000000,8.9375,8.98007,8.9071,8.95456,358790.49356957,0
+GDV.US,D,20050914,000000,8.91668,8.94306,8.87412,8.87412,333331.71054571,0
+GDV.US,D,20050915,000000,8.9071,8.9071,8.84976,8.87412,298676.0594881,0
+GDV.US,D,20050916,000000,8.89695,8.89695,8.83864,8.85351,353084.43040188,0
+GDV.US,D,20050919,000000,8.85351,8.87691,8.80749,8.83864,299310.18239177,0
+GDV.US,D,20050920,000000,8.83491,8.8815,8.81861,8.82378,370792.93826593,0
+GDV.US,D,20050921,000000,8.83127,8.85927,8.75398,8.77517,506501.49744237,0
+GDV.US,D,20050922,000000,8.78435,8.80749,8.72418,8.77988,410136.71835642,0
+GDV.US,D,20050923,000000,8.79559,8.80749,8.72418,8.76492,315792.1630606,0
+GDV.US,D,20050926,000000,8.77988,8.80202,8.72418,8.74525,579638.39628563,0
+GDV.US,D,20050927,000000,8.73529,8.75033,8.52541,8.66548,918450.88949382,0
+GDV.US,D,20050928,000000,8.63836,8.73069,8.61465,8.70461,357360.58814042,0
+GDV.US,D,20050929,000000,8.56825,8.72418,8.56825,8.72418,491228.31355867,0
+GDV.US,D,20050930,000000,8.73969,8.76492,8.71592,8.73969,263846.23322505,0
+GDV.US,D,20051003,000000,8.73969,8.75945,8.69167,8.71054,328829.22933663,0
+GDV.US,D,20051004,000000,8.71956,8.77988,8.7091,8.7091,432339.36370715,0
+GDV.US,D,20051005,000000,8.6742,8.70461,8.59263,8.60153,240421.23254026,0
+GDV.US,D,20051006,000000,8.56259,8.61465,8.56259,8.60815,609397.32524997,0
+GDV.US,D,20051007,000000,8.58791,8.61465,8.57958,8.58791,309689.7730781,0
+GDV.US,D,20051010,000000,8.60815,8.60815,8.5068,8.5068,331085.16328503,0
+GDV.US,D,20051011,000000,8.54122,8.55821,8.45292,8.47488,275660.94416704,0
+GDV.US,D,20051012,000000,8.45197,8.4626,8.21668,8.35396,501200.10481187,0
+GDV.US,D,20051013,000000,8.22184,8.32492,8.15338,8.27121,477159.75459888,0
+GDV.US,D,20051014,000000,8.28945,8.35396,8.26,8.3066,359196.20707207,0
+GDV.US,D,20051017,000000,8.31945,8.41073,8.31178,8.35396,353284.67973987,0
+GDV.US,D,20051018,000000,8.37852,8.42922,8.31178,8.32492,312961.55523074,0
+GDV.US,D,20051019,000000,8.29932,8.41782,8.24832,8.40642,473700.23869185,0
+GDV.US,D,20051020,000000,8.45292,8.45292,8.31178,8.33788,313973.23157377,0
+GDV.US,D,20051021,000000,8.31178,8.40115,8.31178,8.33192,279122.54600465,0
+GDV.US,D,20051024,000000,8.40115,8.44401,8.35396,8.42922,446605.04310905,0
+GDV.US,D,20051025,000000,8.45197,8.47488,8.34879,8.37141,382218.62315026,0
+GDV.US,D,20051026,000000,8.36624,8.45197,8.33192,8.40642,465947.87760147,0
+GDV.US,D,20051027,000000,8.37516,8.41073,8.31619,8.31945,295626.42894482,0
+GDV.US,D,20051028,000000,8.33192,8.40115,8.33192,8.37516,236749.99467693,0
+GDV.US,D,20051031,000000,8.40115,8.47488,8.37852,8.45292,268105.70351875,0
+GDV.US,D,20051101,000000,8.42922,8.4626,8.34245,8.35396,293385.09651064,0
+GDV.US,D,20051102,000000,8.36624,8.48168,8.36001,8.48168,285240.58046668,0
+GDV.US,D,20051103,000000,8.4626,8.56442,8.45197,8.49328,269747.33090422,0
+GDV.US,D,20051104,000000,8.47488,8.50221,8.39214,8.43288,279326.96720386,0
+GDV.US,D,20051107,000000,8.41782,8.4626,8.41782,8.44401,354308.87166653,0
+GDV.US,D,20051108,000000,8.41782,8.44401,8.34245,8.36001,366525.12424982,0
+GDV.US,D,20051109,000000,8.37141,8.40642,8.31945,8.35396,419704.88203773,0
+GDV.US,D,20051110,000000,8.29932,8.3275,8.23641,8.28945,467777.23874134,0
+GDV.US,D,20051111,000000,8.26605,8.31178,8.23641,8.27468,306623.45508998,0
+GDV.US,D,20051114,000000,8.25472,8.28437,8.24447,8.27468,354505.99210861,0
+GDV.US,D,20051115,000000,8.24832,8.31945,8.24832,8.27468,421127.48670977,0
+GDV.US,D,20051116,000000,8.28945,8.29511,8.21668,8.23641,494883.90694246,0
+GDV.US,D,20051117,000000,8.23018,8.36001,8.23018,8.3066,450670.52185656,0
+GDV.US,D,20051118,000000,8.32492,8.35396,8.26605,8.32492,440891.67918423,0
+GDV.US,D,20051121,000000,8.31945,8.34245,8.3066,8.33788,366735.80324083,0
+GDV.US,D,20051122,000000,8.31619,8.36001,8.31619,8.36001,548878.2206313,0
+GDV.US,D,20051123,000000,8.39214,8.39682,8.34879,8.37852,441914.82814559,0
+GDV.US,D,20051125,000000,8.34879,8.42922,8.34879,8.42922,130609.50181456,0
+GDV.US,D,20051128,000000,8.40115,8.43776,8.35396,8.37141,510978.94748421,0
+GDV.US,D,20051129,000000,8.37141,8.40115,8.31178,8.32492,587186.33617683,0
+GDV.US,D,20051130,000000,8.34245,8.36624,8.28437,8.33788,508125.39441771,0
+GDV.US,D,20051201,000000,8.35396,8.4626,8.35396,8.45197,474720.2587573,0
+GDV.US,D,20051202,000000,8.42922,8.45636,8.41782,8.45636,438450.09741206,0
+GDV.US,D,20051205,000000,8.43288,8.49328,8.43288,8.48619,471251.35616257,0
+GDV.US,D,20051206,000000,8.47488,8.51717,8.46873,8.47488,419704.88203773,0
+GDV.US,D,20051207,000000,8.41782,8.4626,8.41782,8.45636,373660.04988137,0
+GDV.US,D,20051208,000000,8.45292,8.45292,8.35396,8.38782,394234.62639556,0
+GDV.US,D,20051209,000000,8.38782,8.4484,8.37852,8.41782,363885.37907025,0
+GDV.US,D,20051212,000000,8.46873,8.51717,8.43776,8.45636,429275.13164964,0
+GDV.US,D,20051213,000000,8.39682,8.47488,8.37141,8.42922,588612.06974476,0
+GDV.US,D,20051214,000000,8.43776,8.47488,8.39214,8.42319,756278.12874231,0
+GDV.US,D,20051215,000000,8.4484,8.45197,8.38782,8.44401,472684.39048763,0
+GDV.US,D,20051216,000000,8.47488,8.47488,8.40642,8.44401,513630.1652821,0
+GDV.US,D,20051219,000000,8.47488,8.51717,8.44401,8.48619,962459.85338052,0
+GDV.US,D,20051220,000000,8.47488,8.5068,8.42922,8.48619,664399.14342062,0
+GDV.US,D,20051221,000000,8.45197,8.51965,8.45197,8.4976,741202.06530072,0
+GDV.US,D,20051222,000000,8.51197,8.53068,8.48619,8.51965,619170.95309578,0
+GDV.US,D,20051223,000000,8.51965,8.57461,8.48619,8.51717,510570.10508579,0
+GDV.US,D,20051227,000000,8.5068,8.51965,8.40115,8.41782,722260.77244959,0
+GDV.US,D,20051228,000000,8.39682,8.41073,8.32492,8.39214,546847.56718815,0
+GDV.US,D,20051229,000000,8.38283,8.42922,8.32492,8.34245,689466.81445617,0
+GDV.US,D,20051230,000000,8.32492,8.36001,8.29511,8.34245,719409.30531369,0
+GDV.US,D,20060103,000000,8.42922,8.51965,8.40115,8.50221,370201.57693966,0
+GDV.US,D,20060104,000000,8.55389,8.6536,8.53068,8.63836,343712.34419736,0
+GDV.US,D,20060105,000000,8.63251,8.68359,8.61908,8.63836,401774.22256431,0
+GDV.US,D,20060106,000000,8.64986,8.75033,8.64361,8.71054,389545.45439739,0
+GDV.US,D,20060109,000000,8.75033,8.75398,8.71956,8.75033,379562.19052585,0
+GDV.US,D,20060110,000000,8.71956,8.77057,8.7091,8.73529,328428.73066062,0
+GDV.US,D,20060111,000000,8.73069,8.83864,8.72418,8.80202,403602.54073886,0
+GDV.US,D,20060112,000000,8.75033,8.79559,8.7091,8.72418,371215.33921328,0
+GDV.US,D,20060113,000000,8.71054,8.71956,8.63251,8.68359,399944.86142447,0
+GDV.US,D,20060117,000000,8.63251,8.68359,8.62607,8.66893,320077.70748685,0
+GDV.US,D,20060118,000000,8.6536,8.73529,8.64986,8.7091,382014.20195106,0
+GDV.US,D,20060119,000000,8.69167,8.75033,8.69167,8.75033,341469.96879786,0
+GDV.US,D,20060120,000000,8.75033,8.77517,8.63836,8.66548,342288.69656001,0
+GDV.US,D,20060123,000000,8.67793,8.71054,8.64986,8.66021,355322.63394015,0
+GDV.US,D,20060124,000000,8.67793,8.79003,8.67793,8.74525,440293.01710085,0
+GDV.US,D,20060125,000000,8.80749,8.87412,8.71054,8.71054,444368.92550138,0
+GDV.US,D,20060126,000000,8.68724,8.79559,8.68724,8.76492,410332.79583322,0
+GDV.US,D,20060127,000000,8.75398,8.79559,8.75398,8.78435,368355.52835496,0
+GDV.US,D,20060130,000000,8.77988,8.80202,8.74525,8.74525,339225.50746778,0
+GDV.US,D,20060131,000000,8.75033,8.75398,8.72418,8.73529,315386.44955809,0
+GDV.US,D,20060201,000000,8.73529,8.77988,8.73529,8.77517,262624.92085631,0
+GDV.US,D,20060202,000000,8.75398,8.77988,8.75033,8.75398,196806.50953776,0
+GDV.US,D,20060203,000000,8.75398,8.81861,8.73529,8.81861,273632.3766545,0
+GDV.US,D,20060206,000000,8.77988,8.80749,8.73969,8.76492,365922.29030522,0
+GDV.US,D,20060207,000000,8.73969,8.77057,8.64986,8.66021,428471.00540173,0
+GDV.US,D,20060208,000000,8.71054,8.71054,8.59263,8.64986,359196.20707207,0
+GDV.US,D,20060209,000000,8.61908,8.73969,8.59703,8.67793,378555.72900934,0
+GDV.US,D,20060210,000000,8.63251,8.68724,8.58791,8.62341,253045.28455669,0
+GDV.US,D,20060213,000000,8.60153,8.73069,8.60153,8.71956,317424.40375836,0
+GDV.US,D,20060214,000000,8.73529,8.73529,8.64361,8.70461,388322.05609803,0
+GDV.US,D,20060215,000000,8.66548,8.71054,8.64361,8.66548,332106.22631576,0
+GDV.US,D,20060216,000000,8.64986,8.73529,8.64986,8.73069,384456.82668852,0
+GDV.US,D,20060217,000000,8.75398,8.77988,8.6742,8.73529,348390.0435772,0
+GDV.US,D,20060221,000000,8.75033,8.75945,8.71956,8.73529,377934.12168931,0
+GDV.US,D,20060222,000000,8.77057,8.77988,8.73529,8.77988,396283.01024885,0
+GDV.US,D,20060223,000000,8.78435,8.83127,8.75033,8.79559,535025.55548904,0
+GDV.US,D,20060224,000000,8.79559,8.85927,8.77988,8.82378,400553.95316087,0
+GDV.US,D,20060227,000000,8.8141,8.85351,8.8141,8.83127,356544.98927419,0
+GDV.US,D,20060228,000000,8.83127,8.83491,8.75945,8.83491,303171.23994007,0
+GDV.US,D,20060301,000000,8.83491,8.87412,8.80749,8.82839,436614.47848038,0
+GDV.US,D,20060302,000000,8.80749,8.83127,8.80202,8.83127,328428.73066062,0
+GDV.US,D,20060303,000000,8.81861,8.84411,8.75945,8.77057,455566.20098456,0
+GDV.US,D,20060306,000000,8.77988,8.81861,8.64361,8.66893,420528.82462637,0
+GDV.US,D,20060307,000000,8.69895,8.70461,8.63251,8.64986,568228.35588085,0
+GDV.US,D,20060308,000000,8.64361,8.66021,8.59703,8.63836,426834.59284276,0
+GDV.US,D,20060309,000000,8.61465,8.64986,8.54122,8.54774,962668.44644091,0
+GDV.US,D,20060310,000000,8.55821,8.63836,8.55389,8.57461,642599.08267647,0
+GDV.US,D,20060313,000000,8.56825,8.61908,8.56825,8.59263,532986.55832347,0
+GDV.US,D,20060314,000000,8.57461,8.71054,8.57461,8.69895,669899.74242382,0
+GDV.US,D,20060315,000000,8.64986,8.78435,8.64361,8.64361,451282.74248889,0
+GDV.US,D,20060316,000000,8.69167,8.71956,8.6742,8.68359,480621.35643648,0
+GDV.US,D,20060317,000000,8.68359,8.7091,8.66548,8.7091,365922.29030522,0
+GDV.US,D,20060320,000000,8.70461,8.75398,8.69167,8.73529,499777.50013983,0
+GDV.US,D,20060321,000000,8.73069,8.77988,8.71054,8.73969,644640.16577265,0
+GDV.US,D,20060322,000000,8.71956,8.76492,8.71592,8.73529,618957.14520886,0
+GDV.US,D,20060323,000000,8.73529,8.76492,8.7091,8.73069,499986.09320026,0
+GDV.US,D,20060324,000000,8.75033,8.81861,8.72418,8.77057,402795.28559505,0
+GDV.US,D,20060327,000000,8.81861,8.81861,8.75033,8.76492,429080.09713815,0
+GDV.US,D,20060328,000000,8.77988,8.79559,8.64361,8.66548,593909.29051405,0
+GDV.US,D,20060329,000000,8.64986,8.73969,8.64986,8.73969,400352.66085759,0
+GDV.US,D,20060330,000000,8.71592,8.77517,8.7091,8.75398,348390.0435772,0
+GDV.US,D,20060331,000000,8.75398,8.77988,8.66893,8.71054,476551.70582775,0
+GDV.US,D,20060403,000000,8.7091,8.80202,8.7091,8.72418,612437.56910553,0
+GDV.US,D,20060404,000000,8.73529,8.79559,8.70461,8.78435,1583062.797836,0
+GDV.US,D,20060405,000000,8.79003,8.83864,8.77988,8.82839,446187.85698821,0
+GDV.US,D,20060406,000000,8.83864,8.87412,8.78435,8.84411,550300.82530335,0
+GDV.US,D,20060407,000000,8.83864,8.86377,8.71956,8.73069,816190.22755517,0
+GDV.US,D,20060410,000000,8.78435,8.80202,8.74525,8.77988,432742.99127907,0
+GDV.US,D,20060411,000000,8.71956,8.75033,8.62341,8.6536,393416.94159873,0
+GDV.US,D,20060412,000000,8.6536,8.68359,8.61908,8.64361,427242.39227588,0
+GDV.US,D,20060413,000000,8.6536,8.6536,8.61908,8.63836,372840.27915391,0
+GDV.US,D,20060417,000000,8.62607,8.64986,8.60153,8.61908,443347.86247063,0
+GDV.US,D,20060418,000000,8.62341,8.75945,8.62341,8.72418,550902.61628264,0
+GDV.US,D,20060419,000000,8.73069,8.75033,8.69167,8.75033,499367.61477612,0
+GDV.US,D,20060420,000000,8.75945,8.81861,8.75033,8.79559,442530.1776738,0
+GDV.US,D,20060421,000000,8.80202,8.82839,8.75398,8.77517,453324.86855036,0
+GDV.US,D,20060424,000000,8.79003,8.80202,8.75033,8.80202,489801.53702543,0
+GDV.US,D,20060425,000000,8.78435,8.81861,8.72418,8.73969,507322.31113511,0
+GDV.US,D,20060426,000000,8.75398,8.8141,8.70461,8.75033,557848.76519451,0
+GDV.US,D,20060427,000000,8.70461,8.79559,8.69167,8.79003,351248.81147021,0
+GDV.US,D,20060428,000000,8.79003,8.80202,8.75945,8.79003,343104.29542624,0
+GDV.US,D,20060501,000000,8.79003,8.8141,8.75033,8.79003,388946.792314,0
+GDV.US,D,20060502,000000,8.79003,8.83127,8.79003,8.82839,315792.1630606,0
+GDV.US,D,20060503,000000,8.83127,8.84411,8.81861,8.83127,360618.81174413,0
+GDV.US,D,20060504,000000,8.84411,8.89695,8.83491,8.85351,475124.9292945,0
+GDV.US,D,20060505,000000,8.86377,8.9071,8.85927,8.88611,1292538.555149,0
+GDV.US,D,20060508,000000,8.91189,8.96779,8.89187,8.9375,654207.28648867,0
+GDV.US,D,20060509,000000,8.94882,8.94882,8.9071,8.93175,472883.59686033,0
+GDV.US,D,20060510,000000,8.93175,8.93175,8.88611,8.88611,402795.28559505,0
+GDV.US,D,20060511,000000,8.88611,8.91189,8.82839,8.82839,502216.99598141,0
+GDV.US,D,20060512,000000,8.79003,8.79003,8.69167,8.71592,400972.182247,0
+GDV.US,D,20060515,000000,8.73069,8.75033,8.68724,8.73069,255903.00948438,0
+GDV.US,D,20060516,000000,8.71956,8.76492,8.69895,8.73529,339225.50746778,0
+GDV.US,D,20060517,000000,8.71592,8.73529,8.56825,8.64986,575161.9892091,0
+GDV.US,D,20060518,000000,8.64986,8.69167,8.60153,8.61908,305200.85041793,0
+GDV.US,D,20060519,000000,8.61908,8.63836,8.55821,8.60815,308670.79597797,0
+GDV.US,D,20060522,000000,8.55821,8.56825,8.4976,8.56259,376516.73184376,0
+GDV.US,D,20060523,000000,8.55821,8.62341,8.52541,8.54774,369586.22741143,0
+GDV.US,D,20060524,000000,8.58322,8.58322,8.48619,8.56259,470228.20720123,0
+GDV.US,D,20060525,000000,8.58791,8.63836,8.56825,8.63836,461882.39885397,0
+GDV.US,D,20060526,000000,8.66021,8.67793,8.63836,8.67793,236749.99467693,0
+GDV.US,D,20060530,000000,8.67793,8.67793,8.58322,8.60153,271792.58586161,0
+GDV.US,D,20060531,000000,8.63251,8.64986,8.59263,8.63251,372034.06697542,0
+GDV.US,D,20060601,000000,8.62341,8.68359,8.61908,8.68359,374479.8206088,0
+GDV.US,D,20060602,000000,8.69895,8.75398,8.66893,8.74525,371014.04690998,0
+GDV.US,D,20060605,000000,8.73069,8.75945,8.66021,8.67793,298274.51784682,0
+GDV.US,D,20060606,000000,8.69167,8.69895,8.63251,8.66893,403602.54073886,0
+GDV.US,D,20060607,000000,8.66893,8.68724,8.62341,8.6536,352271.96043156,0
+GDV.US,D,20060608,000000,8.64986,8.64986,8.56825,8.61465,349625.95746015,0
+GDV.US,D,20060609,000000,8.61908,8.64361,8.57958,8.59263,268528.10446609,0
+GDV.US,D,20060612,000000,8.63251,8.63251,8.48619,8.51197,325774.38396683,0
+GDV.US,D,20060613,000000,8.49328,8.54122,8.45197,8.48619,503854.45150568,0
+GDV.US,D,20060614,000000,8.43288,8.43776,8.38283,8.41782,375693.83222043,0
+GDV.US,D,20060615,000000,8.41073,8.54774,8.41073,8.54774,287078.28532895,0
+GDV.US,D,20060616,000000,8.54774,8.55389,8.42922,8.51965,273829.49709659,0
+GDV.US,D,20060619,000000,8.51965,8.54122,8.47488,8.53412,521980.14549059,0
+GDV.US,D,20060620,000000,8.51717,8.57461,8.51197,8.54122,370396.61145115,0
+GDV.US,D,20060621,000000,8.48619,8.59703,8.48619,8.58791,353489.10093908,0
+GDV.US,D,20060622,000000,8.56259,8.58322,8.52541,8.54774,222682.47868244,0
+GDV.US,D,20060623,000000,8.54774,8.56825,8.52541,8.55821,353084.43040188,0
+GDV.US,D,20060626,000000,8.56825,8.60153,8.54774,8.59703,412981.92770048,0
+GDV.US,D,20060627,000000,8.56442,8.61465,8.53068,8.55821,402392.70098845,0
+GDV.US,D,20060628,000000,8.58791,8.63251,8.58791,8.62341,695977.00387179,0
+GDV.US,D,20060629,000000,8.66893,8.75033,8.64986,8.73969,596344.6144944,0
+GDV.US,D,20060630,000000,8.75033,8.78435,8.69167,8.77517,364496.55673726,0
+GDV.US,D,20060703,000000,8.78435,8.82378,8.77517,8.8141,183167.65228242,0
+GDV.US,D,20060705,000000,8.79559,8.80749,8.69895,8.75398,322316.95399042,0
+GDV.US,D,20060706,000000,8.77517,8.78435,8.73069,8.75033,965526.17136862,0
+GDV.US,D,20060707,000000,8.75033,8.75398,8.71592,8.73529,421744.9221686,0
+GDV.US,D,20060710,000000,8.73969,8.80749,8.73969,8.79559,342072.80274247,0
+GDV.US,D,20060711,000000,8.80202,8.80749,8.74525,8.79559,293999.40307356,0
+GDV.US,D,20060712,000000,8.76492,8.80749,8.75033,8.77988,303770.94498878,0
+GDV.US,D,20060713,000000,8.73529,8.73529,8.66021,8.69167,360211.01231101,0
+GDV.US,D,20060714,000000,8.68724,8.71054,8.61908,8.66893,325377.01418673,0
+GDV.US,D,20060717,000000,8.69167,8.69167,8.61465,8.62607,376516.73184376,0
+GDV.US,D,20060718,000000,8.6536,8.66548,8.61465,8.6536,413582.67571448,0
+GDV.US,D,20060719,000000,8.6536,8.73529,8.63836,8.73069,361037.04083025,0
+GDV.US,D,20060720,000000,8.73069,8.75945,8.71592,8.74525,335764.94859548,0
+GDV.US,D,20060721,000000,8.73969,8.74525,8.62607,8.6536,353898.98630279,0
+GDV.US,D,20060724,000000,8.68724,8.77057,8.68724,8.75033,455566.20098456,0
+GDV.US,D,20060725,000000,8.75945,8.77517,8.71956,8.77517,377530.49411739,0
+GDV.US,D,20060726,000000,8.77517,8.84411,8.75033,8.83491,450264.80835407,0
+GDV.US,D,20060727,000000,8.84976,8.88611,8.83127,8.83864,588400.34778844,0
+GDV.US,D,20060728,000000,8.87046,8.94882,8.85927,8.93175,470847.72859066,0
+GDV.US,D,20060731,000000,8.93175,8.96032,8.88611,8.95456,447004.49881975,0
+GDV.US,D,20060801,000000,8.92033,8.93175,8.8815,8.93175,454547.22388441,0
+GDV.US,D,20060802,000000,8.94882,9.02024,8.9375,9.02024,660735.20631441,0
+GDV.US,D,20060803,000000,8.9861,8.99944,8.9375,8.98286,428065.29189922,0
+GDV.US,D,20060804,000000,9.02024,9.09713,9.00231,9.04008,784804.27271959,0
+GDV.US,D,20060807,000000,9.01459,9.01459,8.92676,8.95456,405441.28856644,0
+GDV.US,D,20060808,000000,8.98007,8.9861,8.90336,8.94882,407487.58648913,0
+GDV.US,D,20060809,000000,8.97527,8.99944,8.94306,8.96779,401774.22256431,0
+GDV.US,D,20060810,000000,8.95456,8.9861,8.91189,8.98286,326190.52712236,0
+GDV.US,D,20060811,000000,8.94882,8.9861,8.92033,8.9861,293585.34584865,0
+GDV.US,D,20060814,000000,8.99657,9.02024,8.92033,8.9375,433151.83367748,0
+GDV.US,D,20060815,000000,8.94306,8.97067,8.92033,8.96779,503645.85844526,0
+GDV.US,D,20060816,000000,8.98286,9.01459,8.98007,9.01459,1054965.6608489,0
+GDV.US,D,20060817,000000,9.02024,9.02571,8.99186,8.99657,338619.54462728,0
+GDV.US,D,20060818,000000,9.01459,9.03625,8.99657,9.03625,365515.5338374,0
+GDV.US,D,20060821,000000,9.02024,9.04008,8.96032,8.99657,563751.9488043,0
+GDV.US,D,20060822,000000,9.02024,9.04008,8.98286,9.03049,479206.05252156,0
+GDV.US,D,20060823,000000,9.03625,9.03625,8.93175,8.98286,451086.66501211,0
+GDV.US,D,20060824,000000,8.99944,9.02024,8.97067,9.01459,483272.57423437,0
+GDV.US,D,20060825,000000,9.02024,9.02571,8.98286,9.00231,388322.05609803,0
+GDV.US,D,20060828,000000,9.00692,9.04008,8.99657,9.04008,564164.96306393,0
+GDV.US,D,20060829,000000,9.02024,9.03625,8.97527,9.02024,483272.57423437,0
+GDV.US,D,20060830,000000,9.02571,9.03049,8.99944,9.03049,372840.27915391,0
+GDV.US,D,20060831,000000,9.03049,9.04008,9.01459,9.03625,438038.12611773,0
+GDV.US,D,20060901,000000,9.04008,9.07613,9.03625,9.07613,356544.98927419,0
+GDV.US,D,20060905,000000,9.07613,9.08756,9.04662,9.08094,426430.96527085,0
+GDV.US,D,20060906,000000,9.061,9.061,8.99657,9.01459,470228.20720123,0
+GDV.US,D,20060907,000000,8.99657,8.99944,8.94882,8.98286,387922.60038736,0
+GDV.US,D,20060908,000000,8.98286,9.02024,8.96779,8.99944,298676.0594881,0
+GDV.US,D,20060911,000000,9.00231,9.00231,8.9375,8.9375,453930.83139089,0
+GDV.US,D,20060912,000000,8.96032,8.99657,8.9375,8.99657,412981.92770048,0
+GDV.US,D,20060913,000000,8.97067,8.98007,8.92676,8.96779,346363.56199524,0
+GDV.US,D,20060914,000000,8.96779,8.98286,8.94306,8.95456,351648.2671809,0
+GDV.US,D,20060915,000000,8.97527,9.02571,8.96779,9.02024,560899.43870312,0
+GDV.US,D,20060918,000000,9.02024,9.04949,9.00231,9.04662,397696.22823316,0
+GDV.US,D,20060919,000000,9.09331,9.09713,9.00231,9.03049,788065.62521921,0
+GDV.US,D,20060920,000000,9.07039,9.09713,9.04949,9.061,481234.6200341,0
+GDV.US,D,20060921,000000,9.06568,9.08094,8.99657,9.02024,471871.92051731,0
+GDV.US,D,20060922,000000,9.02571,9.03049,8.98007,8.99186,393624.49169383,0
+GDV.US,D,20060925,000000,9.09331,9.09331,8.9861,9.04662,486530.79783809,0
+GDV.US,D,20060926,000000,9.05427,9.14124,9.03049,9.14124,545409.31803659,0
+GDV.US,D,20060927,000000,9.14124,9.21028,9.13549,9.18438,546847.56718815,0
+GDV.US,D,20060928,000000,9.19015,9.20357,9.08094,9.11918,507924.10211441,0
+GDV.US,D,20060929,000000,9.14603,9.17481,9.11918,9.14124,433361.4697032,0
+GDV.US,D,20061002,000000,9.1566,9.17481,9.1307,9.1566,280344.90133868,0
+GDV.US,D,20061003,000000,9.16233,9.16233,9.09331,9.1307,529931.71295367,0
+GDV.US,D,20061004,000000,9.13836,9.23137,9.11918,9.23137,614068.766838,0
+GDV.US,D,20061005,000000,9.23137,9.23809,9.18438,9.2285,480017.47952658,0
+GDV.US,D,20061006,000000,9.23137,9.24383,9.18438,9.24383,382620.16479157,0
+GDV.US,D,20061009,000000,9.24383,9.26781,9.20068,9.21506,366525.12424982,0
+GDV.US,D,20061010,000000,9.24096,9.31096,9.19015,9.31096,345124.51921636,0
+GDV.US,D,20061011,000000,9.31096,9.31096,9.24383,9.28506,446605.04310905,0
+GDV.US,D,20061012,000000,9.32247,9.39915,9.29562,9.39437,534213.08551872,0
+GDV.US,D,20061013,000000,9.37903,9.38478,9.33396,9.38478,433361.4697032,0
+GDV.US,D,20061016,000000,9.38191,9.38191,9.28506,9.34739,355736.69116507,0
+GDV.US,D,20061017,000000,9.33972,9.41354,9.263,9.38958,470847.72859066,0
+GDV.US,D,20061018,000000,9.34739,9.38958,9.34356,9.36656,498350.7236066,0
+GDV.US,D,20061019,000000,9.36656,9.42506,9.34356,9.42506,508948.29404107,0
+GDV.US,D,20061020,000000,9.42506,9.42506,9.37327,9.41354,432742.99127907,0
+GDV.US,D,20061023,000000,9.42506,9.43559,9.40875,9.43559,590846.10142182,0
+GDV.US,D,20061024,000000,9.4193,9.4193,9.34739,9.38191,704948.5914003,0
+GDV.US,D,20061025,000000,9.40491,9.43751,9.39915,9.43559,775642.8655061,0
+GDV.US,D,20061026,000000,9.43751,9.51997,9.43559,9.51997,1111209.6506942,0
+GDV.US,D,20061027,000000,9.51997,9.54297,9.4567,9.47108,673157.96602752,0
+GDV.US,D,20061030,000000,9.48353,9.48834,9.43273,9.4567,404230.40585072,0
+GDV.US,D,20061031,000000,9.46341,9.48353,9.4289,9.45382,691084.45363972,0
+GDV.US,D,20061101,000000,9.46341,9.50847,9.40491,9.4289,687420.5165335,0
+GDV.US,D,20061102,000000,9.4193,9.4193,9.36656,9.40875,454751.64508362,0
+GDV.US,D,20061103,000000,9.43559,9.43751,9.35889,9.41354,493046.2020802,0
+GDV.US,D,20061106,000000,9.44807,9.51997,9.43559,9.51997,860195.01958066,0
+GDV.US,D,20061107,000000,9.5353,9.57751,9.51997,9.55448,904601.35324745,0
+GDV.US,D,20061108,000000,9.55448,9.55448,9.51518,9.55448,1713263.4572523,0
+GDV.US,D,20061109,000000,9.55929,9.61586,9.54297,9.56695,941894.66355403,0
+GDV.US,D,20061110,000000,9.58135,9.58135,9.54297,9.58135,451086.66501211,0
+GDV.US,D,20061113,000000,9.55929,9.57751,9.51997,9.54969,953097.1538637,0
+GDV.US,D,20061114,000000,9.55929,9.58135,9.49311,9.57751,763409.92547796,0
+GDV.US,D,20061115,000000,9.57462,9.64652,9.56215,9.64652,795810.68555248,0
+GDV.US,D,20061116,000000,9.6312,9.64362,9.57462,9.62065,729392.56918521,0
+GDV.US,D,20061117,000000,9.58804,9.58804,9.54969,9.58804,652577.13172151,0
+GDV.US,D,20061120,000000,9.58804,9.59477,9.55448,9.59477,683143.31582966,0
+GDV.US,D,20061121,000000,9.59477,9.6101,9.55448,9.6101,614286.74658615,0
+GDV.US,D,20061122,000000,9.58135,9.62065,9.55929,9.59955,802941.43932281,0
+GDV.US,D,20061124,000000,9.68004,9.68004,9.56695,9.59955,314780.48671757,0
+GDV.US,D,20061127,000000,9.57462,9.58804,9.43751,9.48834,852050.50353669,0
+GDV.US,D,20061128,000000,9.48834,9.55448,9.46341,9.5353,593700.69745362,0
+GDV.US,D,20061129,000000,9.54297,9.63312,9.54297,9.63312,579429.80322522,0
+GDV.US,D,20061130,000000,9.64362,9.70505,9.63312,9.6839,724908.86135156,0
+GDV.US,D,20061201,000000,9.71843,9.72609,9.63312,9.70022,675611.02041803,0
+GDV.US,D,20061204,000000,9.70505,9.83543,9.70505,9.7674,709631.50560665,0
+GDV.US,D,20061205,000000,9.80752,9.92458,9.7674,9.88528,587375.11289649,0
+GDV.US,D,20061206,000000,9.89875,9.92458,9.80284,9.81721,484493.88660311,0
+GDV.US,D,20061207,000000,9.82103,9.93418,9.82103,9.89492,638319.79604205,0
+GDV.US,D,20061208,000000,9.89875,9.91013,9.86609,9.91013,583715.34765148,0
+GDV.US,D,20061211,000000,9.89492,9.93903,9.88134,9.93418,613464.8899281,0
+GDV.US,D,20061212,000000,9.91013,9.9832,9.89492,9.93418,510372.98464371,0
+GDV.US,D,20061213,000000,9.97733,9.99454,9.89492,9.89875,479206.05252156,0
+GDV.US,D,20061214,000000,9.93418,10.0146,9.93418,9.99942,535434.39788745,0
+GDV.US,D,20061215,000000,10.03,10.1767,10.0146,10.1767,794385.99494983,0
+GDV.US,D,20061218,000000,10.2372,10.2372,10.1508,10.1826,636281.84184177,0
+GDV.US,D,20061219,000000,10.1826,10.1873,10.1038,10.1826,618755.85290556,0
+GDV.US,D,20061220,000000,10.2065,10.2668,10.1001,10.1585,702092.9524032,0
+GDV.US,D,20061221,000000,10.1826,10.1826,10.0446,10.1086,480222.94369108,0
+GDV.US,D,20061222,000000,10.1116,10.1183,9.9832,10.0722,402996.57789836,0
+GDV.US,D,20061226,000000,10.051,10.1413,10.0446,10.1413,426430.96527085,0
+GDV.US,D,20061227,000000,10.2007,10.2631,10.1929,10.2631,515054.85588475,0
+GDV.US,D,20061228,000000,10.2631,10.3435,10.2602,10.3379,364694.72014466,0
+GDV.US,D,20061229,000000,10.3706,10.3706,10.2986,10.3293,396697.06747378,0
+GDV.US,D,20070103,000000,10.3051,10.3475,10.055,10.1116,1127293.2186176,0
+GDV.US,D,20070104,000000,10.1288,10.1959,10.055,10.1959,606955.74347779,0
+GDV.US,D,20070105,000000,10.1959,10.1959,10.055,10.1527,499986.09320026,0
+GDV.US,D,20070108,000000,10.2247,10.2247,10.1116,10.1873,688646.00076346,0
+GDV.US,D,20070109,000000,10.1873,10.1873,10.0828,10.169,560899.43870312,0
+GDV.US,D,20070110,000000,10.169,10.169,10.0875,10.1413,433768.226171,0
+GDV.US,D,20070111,000000,10.124,10.1527,10.1001,10.1471,432339.36370715,0
+GDV.US,D,20070112,000000,10.1038,10.1038,9.87377,10.0771,592676.50552699,0
+GDV.US,D,20070116,000000,10.0655,10.1001,9.99942,10.0828,505693.19933326,0
+GDV.US,D,20070117,000000,10.0417,10.1038,10.0378,10.0954,442112.99155297,0
+GDV.US,D,20070118,000000,10.1116,10.1116,10.0146,10.0722,491015.54863705,0
+GDV.US,D,20070119,000000,10.0446,10.0954,10.0146,10.0828,302749.88195804,0
+GDV.US,D,20070122,000000,10.0828,10.0914,10.0338,10.0771,365101.47661248,0
+GDV.US,D,20070123,000000,10.1001,10.1038,10.0253,10.051,502018.83257402,0
+GDV.US,D,20070124,000000,10.055,10.1413,10.051,10.1086,703708.50565613,0
+GDV.US,D,20070125,000000,10.1038,10.1413,10.0618,10.0875,524427.98505457,0
+GDV.US,D,20070126,000000,10.0378,10.1826,10.0378,10.1527,431320.386607,0
+GDV.US,D,20070129,000000,10.1183,10.2247,10.1038,10.1929,457197.39871699,0
+GDV.US,D,20070130,000000,10.2199,10.2294,10.124,10.2007,314780.48671757,0
+GDV.US,D,20070131,000000,10.2007,10.2918,10.1826,10.2814,318452.7675462,0
+GDV.US,D,20070201,000000,10.2814,10.3331,10.2247,10.2707,374479.8206088,0
+GDV.US,D,20070202,000000,10.3129,10.378,10.2814,10.3435,283402.87560441,0
+GDV.US,D,20070205,000000,10.3706,10.406,10.3213,10.3617,464733.86598986,0
+GDV.US,D,20070206,000000,10.3617,10.3849,10.2294,10.286,512411.98180928,0
+GDV.US,D,20070207,000000,10.2707,10.3657,10.2707,10.3379,376313.35360987,0
+GDV.US,D,20070208,000000,10.3475,10.3475,10.2707,10.3331,356544.98927419,0
+GDV.US,D,20070209,000000,10.2294,10.2918,10.1086,10.2333,460864.46471911,0
+GDV.US,D,20070212,000000,10.2333,10.2439,10.1527,10.2007,414163.60738775,0
+GDV.US,D,20070213,000000,10.2247,10.3475,10.2103,10.2947,440233.56807861,0
+GDV.US,D,20070214,000000,10.3435,10.3475,10.2631,10.3379,457660.47531112,0
+GDV.US,D,20070215,000000,10.3379,10.3617,10.2986,10.3293,460655.87165871,0
+GDV.US,D,20070216,000000,10.3129,10.3475,10.2986,10.3293,344313.09221135,0
+GDV.US,D,20070220,000000,10.3379,10.3524,10.286,10.3213,367538.88652343,0
+GDV.US,D,20070221,000000,10.3051,10.3475,10.2766,10.2918,430503.74477547,0
+GDV.US,D,20070222,000000,10.286,10.3617,10.2333,10.3435,544604.14882337,0
+GDV.US,D,20070223,000000,10.3435,10.4452,10.2986,10.4452,476551.70582775,0
+GDV.US,D,20070226,000000,10.4385,10.5344,10.4203,10.4979,377020.48408468,0
+GDV.US,D,20070227,000000,10.4634,10.4634,10.0338,10.1585,681722.79708822,0
+GDV.US,D,20070228,000000,10.1527,10.2814,10.1038,10.2496,399944.86142447,0
+GDV.US,D,20070301,000000,10.1826,10.2294,10.1086,10.1929,438535.62056684,0
+GDV.US,D,20070302,000000,10.2602,10.2602,10.1038,10.1288,319875.37221825,0
+GDV.US,D,20070305,000000,10.055,10.055,9.6312,9.97246,531561.86772082,0
+GDV.US,D,20070306,000000,9.9832,10.051,9.86038,10.0378,590436.21605809,0
+GDV.US,D,20070307,000000,10.0417,10.1038,9.98778,10.0417,347580.70250276,0
+GDV.US,D,20070308,000000,10.1038,10.2294,10.055,10.0828,338209.65926357,0
+GDV.US,D,20070309,000000,10.0828,10.1767,10.0828,10.1508,245917.65968223,0
+GDV.US,D,20070312,000000,10.1527,10.2247,10.0828,10.2065,272399.59166742,0
+GDV.US,D,20070313,000000,10.2065,10.2199,10.0875,10.1183,336582.63339232,0
+GDV.US,D,20070314,000000,10.0875,10.0954,9.91785,10.0446,348605.93739472,0
+GDV.US,D,20070315,000000,10.0446,10.1288,10.0196,10.1288,339225.50746778,0
+GDV.US,D,20070316,000000,10.1288,10.2007,10.0914,10.124,207000.45240032,0
+GDV.US,D,20070319,000000,10.1508,10.2065,10.124,10.1585,292777.04773953,0
+GDV.US,D,20070320,000000,10.1527,10.2007,10.1527,10.1959,302139.74725632,0
+GDV.US,D,20070321,000000,10.2065,10.3379,10.1527,10.3158,354308.87166653,0
+GDV.US,D,20070322,000000,10.286,10.3849,10.2814,10.378,378353.39374074,0
+GDV.US,D,20070323,000000,10.3839,10.4836,10.2199,10.3569,613871.64639591,0
+GDV.US,D,20070326,000000,10.4135,10.4203,10.2707,10.3331,424796.63864249,0
+GDV.US,D,20070327,000000,10.3213,10.3657,10.2986,10.3293,324153.61588738,0
+GDV.US,D,20070328,000000,10.2947,10.3213,10.2602,10.3051,274029.74643458,0
+GDV.US,D,20070329,000000,10.3213,10.4347,10.3129,10.3706,280146.7379313,0
+GDV.US,D,20070330,000000,10.3849,10.3962,10.3213,10.3524,284624.18797314,0
+GDV.US,D,20070402,000000,10.3617,10.429,10.3617,10.4088,192534.52366042,0
+GDV.US,D,20070403,000000,10.4452,10.4979,10.4203,10.475,326798.57589346,0
+GDV.US,D,20070404,000000,10.4692,10.5286,10.4567,10.5248,324967.12882302,0
+GDV.US,D,20070405,000000,10.52,10.5823,10.5152,10.5823,255286.61699086,0
+GDV.US,D,20070409,000000,10.5575,10.5861,10.5507,10.5861,243876.57658605,0
+GDV.US,D,20070410,000000,10.5823,10.6092,10.5575,10.5861,195997.16846334,0
+GDV.US,D,20070411,000000,10.5823,10.5987,10.5028,10.5439,327826.93968133,0
+GDV.US,D,20070412,000000,10.475,10.5823,10.475,10.5507,310500.15711782,0
+GDV.US,D,20070413,000000,10.52,10.6034,10.52,10.5861,306024.79300658,0
+GDV.US,D,20070416,000000,10.5861,10.6581,10.5861,10.6092,343507.92299815,0
+GDV.US,D,20070417,000000,10.6092,10.6513,10.5823,10.6034,430913.63013921,0
+GDV.US,D,20070418,000000,10.5612,10.6456,10.5612,10.6246,321105.02830941,0
+GDV.US,D,20070419,000000,11.5383,11.5383,10.5545,10.5545,327826.93968133,0
+GDV.US,D,20070420,000000,10.52,10.6581,10.52,10.6246,412368.66410287,0
+GDV.US,D,20070423,000000,10.5958,10.6829,10.5958,10.5987,275455.48000253,0
+GDV.US,D,20070424,000000,10.5987,10.6513,10.5958,10.6092,426636.42943537,0
+GDV.US,D,20070425,000000,10.6197,10.6925,10.6197,10.6629,534404.99113429,0
+GDV.US,D,20070426,000000,10.6829,10.7491,10.6629,10.7205,338410.95156686,0
+GDV.US,D,20070427,000000,10.6763,10.7147,10.6513,10.6887,379154.39109272,0
+GDV.US,D,20070430,000000,10.2631,10.7472,9.61586,10.6829,326595.19765958,0
+GDV.US,D,20070501,000000,10.6725,10.6849,10.5987,10.6399,271585.03576649,0
+GDV.US,D,20070502,000000,10.6629,10.7299,10.6581,10.6763,388129.10751717,0
+GDV.US,D,20070503,000000,10.6829,10.7299,10.6763,10.7089,383036.30794709,0
+GDV.US,D,20070504,000000,10.7271,10.7491,10.6849,10.7089,372840.27915391,0
+GDV.US,D,20070507,000000,10.7205,10.7701,10.7147,10.7205,700457.58280954,0
+GDV.US,D,20070508,000000,10.7051,10.7147,10.6629,10.7051,353284.67973987,0
+GDV.US,D,20070509,000000,10.7051,10.7539,10.6849,10.7367,313133.64450558,0
+GDV.US,D,20070510,000000,10.7147,10.7299,10.5785,10.6312,429275.13164964,0
+GDV.US,D,20070511,000000,10.6149,10.7089,10.6092,10.6925,347171.86010436,0
+GDV.US,D,20070514,000000,10.2199,10.7013,10.2199,10.6399,314981.77902086,0
+GDV.US,D,20070515,000000,10.6456,10.6925,10.6246,10.6829,419300.21150051,0
+GDV.US,D,20070516,000000,10.6725,10.7147,10.6629,10.6925,373454.58571687,0
+GDV.US,D,20070517,000000,10.7051,10.7147,10.6725,10.6829,266488.06433523,0
+GDV.US,D,20070518,000000,10.7051,10.822,10.7013,10.7982,421744.9221686,0
+GDV.US,D,20070521,000000,10.8038,10.9266,10.8038,10.9266,567018.51613044,0
+GDV.US,D,20070522,000000,10.8872,10.9314,10.8556,10.871,362460.68846759,0
+GDV.US,D,20070523,000000,10.8834,10.9266,10.8834,10.8901,389957.42569171,0
+GDV.US,D,20070524,000000,10.9266,10.938,10.6581,10.6725,391184.99585227,0
+GDV.US,D,20070525,000000,10.6829,10.8317,10.6725,10.7654,305200.85041793,0
+GDV.US,D,20070529,000000,10.8174,10.9429,10.7761,10.8373,328642.53854754,0
+GDV.US,D,20070530,000000,10.7539,10.8872,10.7205,10.8767,316009.09984342,0
+GDV.US,D,20070531,000000,10.8671,10.9687,10.8411,10.9687,256920.94361922,0
+GDV.US,D,20070601,000000,10.9486,11.0282,10.9486,10.989,237762.71398525,0
+GDV.US,D,20070604,000000,10.9601,11.054,10.9601,11.0224,297667.512041,0
+GDV.US,D,20070605,000000,10.9553,11.0177,10.9553,11.0177,241232.65954528,0
+GDV.US,D,20070606,000000,10.9429,10.9601,10.7701,10.8257,315189.32911599,0
+GDV.US,D,20070607,000000,10.7837,10.8257,10.406,10.5507,507720.72388051,0
+GDV.US,D,20070608,000000,10.4836,10.7617,10.4634,10.7491,367961.28747079,0
+GDV.US,D,20070611,000000,10.7617,10.9227,10.7617,10.8901,342693.36709722,0
+GDV.US,D,20070612,000000,10.8602,10.8602,10.7539,10.7617,336987.30392952,0
+GDV.US,D,20070613,000000,10.7271,10.7491,10.6667,10.7367,372840.27915391,0
+GDV.US,D,20070614,000000,10.6925,10.7982,10.6667,10.7434,514238.21405322,0
+GDV.US,D,20070615,000000,10.7873,10.8411,10.7837,10.8085,270773.60876148,0
+GDV.US,D,20070618,000000,10.8085,10.8509,10.7569,10.8135,278715.78953683,0
+GDV.US,D,20070619,000000,10.7873,10.8767,10.7701,10.8671,311110.29181956,0
+GDV.US,D,20070620,000000,10.8901,10.9227,10.7299,10.7299,326400.16314807,0
+GDV.US,D,20070621,000000,10.7367,10.7539,10.637,10.7299,298481.02497661,0
+GDV.US,D,20070622,000000,10.7367,10.7472,10.6829,10.7299,255488.95225944,0
+GDV.US,D,20070625,000000,10.7761,10.7761,10.637,10.6399,343507.92299815,0
+GDV.US,D,20070626,000000,10.6629,10.7147,10.5402,10.6034,361037.04083025,0
+GDV.US,D,20070627,000000,10.5737,10.7205,10.5669,10.7147,219838.31230368,0
+GDV.US,D,20070628,000000,10.7147,10.8038,10.6829,10.7701,215958.48137991,0
+GDV.US,D,20070629,000000,10.7701,10.8257,10.7271,10.7491,125088.04350532,0
+GDV.US,D,20070702,000000,10.7491,10.9132,10.7491,10.8834,207204.87359952,0
+GDV.US,D,20070703,000000,10.8257,10.9026,10.7491,10.9026,124673.98628039,0
+GDV.US,D,20070705,000000,10.9026,10.9074,10.8317,10.8556,159091.84124915,0
+GDV.US,D,20070706,000000,10.8509,10.9026,10.8317,10.8958,219022.71343743,0
+GDV.US,D,20070709,000000,10.9132,10.9639,10.9074,10.9639,171947.4315626,0
+GDV.US,D,20070710,000000,10.9429,11.0177,10.8085,10.8085,276677.83533658,0
+GDV.US,D,20070711,000000,10.8085,10.9074,10.7761,10.8135,221659.32972109,0
+GDV.US,D,20070712,000000,10.8257,11.0647,10.8257,11.0177,373870.72887239,0
+GDV.US,D,20070713,000000,10.9429,11.054,10.8257,10.9926,490401.24207411,0
+GDV.US,D,20070716,000000,10.9429,10.9687,10.9169,10.938,161769.13317958,0
+GDV.US,D,20070717,000000,10.9074,10.9266,10.8411,10.8459,216985.80220246,0
+GDV.US,D,20070718,000000,10.7299,10.8317,10.7299,10.8257,326999.86819677,0
+GDV.US,D,20070719,000000,10.8373,10.8901,10.8257,10.8509,275868.49426217,0
+GDV.US,D,20070720,000000,10.8459,10.8834,10.7051,10.7434,252436.19282025,0
+GDV.US,D,20070723,000000,10.7472,10.8373,10.7147,10.7873,278917.08184015,0
+GDV.US,D,20070724,000000,10.7299,10.7299,10.52,10.5402,343507.92299815,0
+GDV.US,D,20070725,000000,10.637,10.7147,10.3706,10.5344,412580.38605919,0
+GDV.US,D,20070726,000000,10.3706,10.4203,9.81721,10.3129,1129947.5653113,0
+GDV.US,D,20070727,000000,10.2141,10.2766,10.0618,10.0618,408703.68403136,0
+GDV.US,D,20070730,000000,9.9035,10.1624,9.89875,10.1527,288294.38287117,0
+GDV.US,D,20070731,000000,10.2247,10.2918,10.1038,10.1116,303171.23994007,0
+GDV.US,D,20070801,000000,10.0253,10.124,9.95724,10.1183,375501.92660485,0
+GDV.US,D,20070802,000000,10.1527,10.1959,10.0954,10.1413,270967.60030767,0
+GDV.US,D,20070803,000000,10.1355,10.1355,9.91508,9.95724,282988.81837948,0
+GDV.US,D,20070806,000000,9.93903,9.94858,9.64652,9.9035,526464.89628954,0
+GDV.US,D,20070807,000000,9.9035,10.051,9.8412,10.0196,388135.36530898,0
+GDV.US,D,20070808,000000,10.0914,10.2554,10.055,10.1508,356951.74574199,0
+GDV.US,D,20070809,000000,10.0089,10.1508,9.89875,10.0338,294608.49480999,0
+GDV.US,D,20070810,000000,9.78075,9.86609,9.6734,9.86038,682738.64529245,0
+GDV.US,D,20070813,000000,9.93418,10.055,9.89492,9.89875,334551.97994917,0
+GDV.US,D,20070814,000000,9.84591,9.84887,9.63789,9.70689,338004.19509906,0
+GDV.US,D,20070815,000000,9.23809,9.58135,9.23809,9.31671,552749.70783263,0
+GDV.US,D,20070816,000000,9.26781,9.26781,8.77988,9.21028,1044775.8898474,0
+GDV.US,D,20070817,000000,9.39915,9.64652,9.21028,9.60338,528710.40058493,0
+GDV.US,D,20070820,000000,9.6264,9.86609,9.6264,9.80752,534213.08551872,0
+GDV.US,D,20070821,000000,9.83543,10.0089,9.75875,9.93903,489990.3137451,0
+GDV.US,D,20070822,000000,9.99942,10.0722,9.94279,10.0089,602258.22775721,0
+GDV.US,D,20070823,000000,10.1001,10.1038,9.97733,10.0771,292362.9905146,0
+GDV.US,D,20070824,000000,10.0417,10.3213,10.0338,10.2602,424599.51820039,0
+GDV.US,D,20070827,000000,10.2247,10.2333,10.0655,10.1001,368355.52835496,0
+GDV.US,D,20070828,000000,10.055,10.0618,9.74237,9.75484,478583.40223622,0
+GDV.US,D,20070829,000000,9.8134,9.98778,9.80752,9.97246,436007.47267458,0
+GDV.US,D,20070830,000000,9.83063,10.0196,9.83063,9.97733,285430.40015167,0
+GDV.US,D,20070831,000000,10.0875,10.1471,10.051,10.0722,229623.41276779,0
+GDV.US,D,20070904,000000,10.1038,10.2141,10.0875,10.2141,228597.13491055,0
+GDV.US,D,20070905,000000,10.1585,10.1767,10.0618,10.1413,230633.00318022,0
+GDV.US,D,20070906,000000,10.2199,10.2199,10.0954,10.2199,175838.73510468,0
+GDV.US,D,20070907,000000,10.1471,10.1471,10.0655,10.0954,273829.49709659,0
+GDV.US,D,20070910,000000,10.1038,10.1527,9.95336,9.99942,365309.02670759,0
+GDV.US,D,20070911,000000,10.0446,10.1527,10.0196,10.1471,222290.32372886,0
+GDV.US,D,20070912,000000,10.0446,10.1116,10.0196,10.055,278019.08871506,0
+GDV.US,D,20070913,000000,10.0954,10.2103,10.0954,10.1355,220657.04006579,0
+GDV.US,D,20070914,000000,10.0954,10.1767,9.97733,10.1183,266697.70036095,0
+GDV.US,D,20070917,000000,10.1038,10.1413,10.0771,10.1288,238278.98180978,0
+GDV.US,D,20070918,000000,10.1527,10.3379,10.1183,10.3379,380185.88377648,0
+GDV.US,D,20070919,000000,10.3524,10.4423,10.3524,10.4135,482862.68887065,0
+GDV.US,D,20070920,000000,10.3849,10.429,10.3158,10.3475,280757.91559832,0
+GDV.US,D,20070921,000000,10.4251,10.429,10.3524,10.4135,312549.5839364,0
+GDV.US,D,20070924,000000,10.4088,10.4385,10.3475,10.3657,329451.87962198,0
+GDV.US,D,20070925,000000,10.3129,10.3706,10.2668,10.3379,343159.57258723,0
+GDV.US,D,20070926,000000,10.3475,10.4452,10.3475,10.3617,254361.50676791,0
+GDV.US,D,20070927,000000,10.3475,10.4347,10.3475,10.4347,261807.23605948,0
+GDV.US,D,20070928,000000,10.4452,10.4452,10.3435,10.3524,273632.3766545,0
+GDV.US,D,20071001,000000,10.3569,10.5152,10.3569,10.4692,223914.22070419,0
+GDV.US,D,20071002,000000,10.475,10.52,10.4347,10.475,245106.23267723,0
+GDV.US,D,20071003,000000,10.4385,10.4692,10.3962,10.4203,301132.24277452,0
+GDV.US,D,20071004,000000,10.4385,10.4567,10.3706,10.4088,273829.49709659,0
+GDV.US,D,20071005,000000,10.4347,10.5823,10.4347,10.5507,216985.80220246,0
+GDV.US,D,20071008,000000,10.4807,10.5612,10.4807,10.5612,160955.62024394,0
+GDV.US,D,20071009,000000,10.5612,10.6399,10.5086,10.6399,398917.5406019,0
+GDV.US,D,20071010,000000,10.5958,10.5987,10.5439,10.5737,198035.12266361,0
+GDV.US,D,20071011,000000,10.5861,10.6829,10.5086,10.5152,306837.26297691,0
+GDV.US,D,20071012,000000,10.5402,10.5958,10.52,10.5737,255687.11566686,0
+GDV.US,D,20071015,000000,10.5545,10.5785,10.4807,10.5086,360417.51944082,0
+GDV.US,D,20071016,000000,10.4634,10.4884,10.4203,10.4634,281777.93566376,0
+GDV.US,D,20071017,000000,10.5086,10.5086,10.3379,10.4347,254472.06108993,0
+GDV.US,D,20071018,000000,10.4031,10.4509,10.378,10.4509,247737.63413437,0
+GDV.US,D,20071019,000000,10.406,10.4347,10.2496,10.2668,379777.04137807,0
+GDV.US,D,20071022,000000,10.1086,10.2668,10.1038,10.2103,289108.93877211,0
+GDV.US,D,20071023,000000,10.2602,10.2947,10.2199,10.2947,226758.38708298,0
+GDV.US,D,20071024,000000,10.3293,10.3293,10.1183,10.3158,221659.32972109,0
+GDV.US,D,20071025,000000,10.3293,10.3849,10.1873,10.3158,257728.19876304,0
+GDV.US,D,20071026,000000,10.378,10.475,10.3475,10.4634,242869.07210424,0
+GDV.US,D,20071029,000000,10.4807,10.5344,10.4807,10.4836,144615.48285623,0
+GDV.US,D,20071030,000000,10.4452,10.5028,10.4203,10.4452,188461.7441558,0
+GDV.US,D,20071031,000000,10.4509,10.5286,10.3962,10.5086,181325.77555893,0
+GDV.US,D,20071101,000000,10.6197,10.6197,10.3129,10.3129,211487.28912989,0
+GDV.US,D,20071102,000000,10.3293,10.3379,10.2199,10.286,252436.19282025,0
+GDV.US,D,20071105,000000,10.2103,10.2668,10.169,10.2247,178266.75832793,0
+GDV.US,D,20071106,000000,10.3435,10.3435,10.1929,10.3129,231005.34179306,0
+GDV.US,D,20071107,000000,10.1086,10.2668,10.055,10.055,324557.24345929,0
+GDV.US,D,20071108,000000,10.0618,10.1183,9.87377,10.0338,487566.46238306,0
+GDV.US,D,20071109,000000,9.91508,10.0338,9.88912,9.91785,286056.17933291,0
+GDV.US,D,20071112,000000,9.8412,9.99942,9.8412,9.87377,273116.10882996,0
+GDV.US,D,20071113,000000,9.9035,9.99942,9.85271,9.9832,231854.31554895,0
+GDV.US,D,20071114,000000,9.9832,10.0828,9.87377,9.88134,507720.72388051,0
+GDV.US,D,20071115,000000,9.77305,9.87868,9.70022,9.70505,338011.49585617,0
+GDV.US,D,20071116,000000,9.72609,9.82103,9.65616,9.75484,242449.8000528,0
+GDV.US,D,20071119,000000,9.70022,9.72328,9.59955,9.6312,309284.05957559,0
+GDV.US,D,20071120,000000,9.6264,9.75875,9.52763,9.70022,353284.67973987,0
+GDV.US,D,20071121,000000,9.63312,9.68004,9.54297,9.57462,335360.27805828,0
+GDV.US,D,20071123,000000,9.57462,9.83063,9.57462,9.83063,135540.64176279,0
+GDV.US,D,20071126,000000,9.77305,9.84887,9.6312,9.70505,611426.93572781,0
+GDV.US,D,20071127,000000,9.78758,9.78758,9.6264,9.71843,527088.58954019,0
+GDV.US,D,20071128,000000,9.70689,9.9832,9.70689,9.95724,461883.44181927,0
+GDV.US,D,20071129,000000,9.94279,9.94279,9.85271,9.91785,236334.8944867,0
+GDV.US,D,20071130,000000,10.055,10.1038,9.99942,10.0722,341884.02602281,0
+GDV.US,D,20071203,000000,10.1355,10.1355,9.96679,10.055,205574.71883236,0
+GDV.US,D,20071204,000000,9.93418,10.055,9.93418,10.0196,189077.09368402,0
+GDV.US,D,20071205,000000,10.055,10.1508,10.055,10.1471,301740.29154563,0
+GDV.US,D,20071206,000000,10.0914,10.3379,10.0914,10.3379,258750.30475906,0
+GDV.US,D,20071207,000000,10.2918,10.4385,10.2766,10.3129,285430.40015167,0
+GDV.US,D,20071210,000000,10.0196,10.378,10.0196,10.3158,338619.54462728,0
+GDV.US,D,20071211,000000,10.2947,10.3524,10.0146,10.051,316400.21183171,0
+GDV.US,D,20071212,000000,10.2103,10.2631,9.96201,10.0722,359799.04101668,0
+GDV.US,D,20071213,000000,9.99942,10.0954,9.91785,10.0771,318858.48104871,0
+GDV.US,D,20071214,000000,10.0417,10.0828,9.91013,9.94279,284219.51743595,0
+GDV.US,D,20071217,000000,9.93903,10.0722,9.79422,9.80284,416851.32897122,0
+GDV.US,D,20071218,000000,9.84887,9.9035,9.7674,9.88528,421336.07977017,0
+GDV.US,D,20071219,000000,9.82103,9.94858,9.74237,9.89875,398634.89700504,0
+GDV.US,D,20071220,000000,9.87377,9.91013,9.72609,9.91013,391995.37989199,0
+GDV.US,D,20071221,000000,9.91013,10.0618,9.9035,10.0378,316816.35498724,0
+GDV.US,D,20071224,000000,10.0655,10.1873,10.0655,10.1873,159735.35084053,0
+GDV.US,D,20071226,000000,10.2814,10.6149,10.1116,10.2103,255591.16285907,0
+GDV.US,D,20071227,000000,10.1508,10.1767,10.0618,10.0875,268937.98982982,0
+GDV.US,D,20071228,000000,10.0954,10.1413,10.0378,10.1086,237829.46376459,0
+GDV.US,D,20071231,000000,10.0914,10.1508,10.0196,10.1508,199813.37850367,0
+GDV.US,D,20080102,000000,10.0875,10.1355,9.88528,9.91508,282577.89005047,0
+GDV.US,D,20080103,000000,9.95336,10.0722,9.91013,9.95336,289449.98842589,0
+GDV.US,D,20080104,000000,9.88528,9.88528,9.7674,9.82485,359012.64517889,0
+GDV.US,D,20080107,000000,9.82103,10.1929,9.64652,9.77305,676648.77089359,0
+GDV.US,D,20080108,000000,9.8134,9.88528,9.66762,9.66762,387386.51622208,0
+GDV.US,D,20080109,000000,9.68004,9.80752,9.57078,9.80752,339266.18311458,0
+GDV.US,D,20080110,000000,9.77792,9.8412,9.66184,9.80284,350023.32724025,0
+GDV.US,D,20080111,000000,9.77792,9.77792,9.65325,9.70505,261807.23605948,0
+GDV.US,D,20080114,000000,9.70689,9.72328,9.62065,9.64362,232003.45958715,0
+GDV.US,D,20080115,000000,9.57751,9.57751,9.40491,9.45382,315036.01321659,0
+GDV.US,D,20080116,000000,9.32822,9.39915,9.19015,9.23809,564447.6066608,0
+GDV.US,D,20080117,000000,9.26781,9.28506,8.9861,9.04949,684374.01488611,0
+GDV.US,D,20080118,000000,9.09331,9.14124,8.81861,8.96779,563023.95902345,0
+GDV.US,D,20080122,000000,8.63251,8.8141,8.34245,8.71054,611830.56329973,0
+GDV.US,D,20080123,000000,8.46873,8.84411,8.43288,8.83491,611819.09068141,0
+GDV.US,D,20080124,000000,8.9071,8.98286,8.8815,8.96779,565644.93082758,0
+GDV.US,D,20080125,000000,9.02571,9.08094,8.79559,8.83491,400139.89593595,0
+GDV.US,D,20080128,000000,8.83491,9.20068,8.80749,9.20068,339847.11478783,0
+GDV.US,D,20080129,000000,9.20357,9.26781,9.11055,9.25628,320623.17833984,0
+GDV.US,D,20080130,000000,9.20357,9.4193,9.15085,9.19015,450063.51605075,0
+GDV.US,D,20080131,000000,9.10577,9.32822,9.07613,9.28795,396072.33125783,0
+GDV.US,D,20080201,000000,9.32822,9.4289,9.31671,9.36656,358036.42965616,0
+GDV.US,D,20080204,000000,9.35889,9.40875,9.31096,9.32247,284650.2621057,0
+GDV.US,D,20080205,000000,9.23137,9.23137,9.10577,9.11439,441468.43899629,0
+GDV.US,D,20080206,000000,9.17481,9.25628,9.03625,9.04008,392468.88613913,0
+GDV.US,D,20080207,000000,8.98007,9.12494,8.96032,9.05427,318024.10880704,0
+GDV.US,D,20080208,000000,9.00231,9.11918,8.96779,8.99944,242046.17248091,0
+GDV.US,D,20080211,000000,9.00231,9.09331,8.95456,9.07613,219838.31230368,0
+GDV.US,D,20080212,000000,9.07039,9.2285,9.04008,9.10577,362255.22430309,0
+GDV.US,D,20080213,000000,9.16233,9.18055,9.11918,9.13836,283264.16121923,0
+GDV.US,D,20080214,000000,9.14124,9.1566,9.00231,9.00231,525848.50379601,0
+GDV.US,D,20080215,000000,8.92033,8.98286,8.8815,8.94882,473245.50582015,0
+GDV.US,D,20080219,000000,9.00231,9.05427,8.94882,8.96032,324944.18358637,0
+GDV.US,D,20080220,000000,8.87691,9.06568,8.87691,9.03049,397602.36135598,0
+GDV.US,D,20080221,000000,9.08094,9.08094,8.91668,8.96032,328016.75936632,0
+GDV.US,D,20080222,000000,8.95456,9.07613,8.87412,9.04662,340344.60923693,0
+GDV.US,D,20080225,000000,9.09713,9.19493,8.98007,9.19493,418686.94790288,0
+GDV.US,D,20080226,000000,9.19015,9.33972,9.16233,9.31096,515379.21809371,0
+GDV.US,D,20080227,000000,9.24767,9.39437,9.24767,9.33972,271383.74346321,0
+GDV.US,D,20080228,000000,9.32247,9.32247,9.16713,9.21028,252800.18771069,0
+GDV.US,D,20080229,000000,9.10097,9.10097,8.96032,9.02024,419565.12468724,0
+GDV.US,D,20080303,000000,9.02571,9.03049,8.91189,9.01459,442637.60309991,0
+GDV.US,D,20080304,000000,8.87691,8.9861,8.83864,8.93175,480177.05321778,0
+GDV.US,D,20080305,000000,8.96032,9.02024,8.87691,8.89695,368054.11138267,0
+GDV.US,D,20080306,000000,8.84411,8.89187,8.75033,8.75033,337210.49850418,0
+GDV.US,D,20080307,000000,8.66893,8.80749,8.58791,8.66548,367234.34065523,0
+GDV.US,D,20080310,000000,8.64361,8.71956,8.56825,8.61465,621099.39593935,0
+GDV.US,D,20080311,000000,8.67793,8.8141,8.60153,8.8141,278873.27729746,0
+GDV.US,D,20080312,000000,8.82378,8.91189,8.75945,8.80202,358988.65697697,0
+GDV.US,D,20080313,000000,8.64986,8.80749,8.54774,8.75033,433361.4697032,0
+GDV.US,D,20080314,000000,8.79003,8.85927,8.55389,8.71054,472353.77048688,0
+GDV.US,D,20080317,000000,8.49328,8.66021,8.45197,8.58322,492529.93425567,0
+GDV.US,D,20080318,000000,8.6742,8.86377,8.63251,8.83127,395218.14267543,0
+GDV.US,D,20080319,000000,8.8815,8.91668,8.6536,8.75945,375035.7211148,0
+GDV.US,D,20080320,000000,8.73069,8.8141,8.64361,8.8141,286867.60633792,0
+GDV.US,D,20080324,000000,8.83491,8.9861,8.81861,8.91189,387922.60038736,0
+GDV.US,D,20080325,000000,8.92033,8.97527,8.84411,8.90336,323433.96982894,0
+GDV.US,D,20080326,000000,8.8815,8.95456,8.85927,8.87412,339016.91440738,0
+GDV.US,D,20080327,000000,8.89695,8.97527,8.86377,8.86377,291964.5777692,0
+GDV.US,D,20080328,000000,8.84411,8.92676,8.77057,8.79003,196806.50953776,0
+GDV.US,D,20080331,000000,8.8141,8.82378,8.71054,8.74525,327826.93968133,0
+GDV.US,D,20080401,000000,8.83864,8.98007,8.83491,8.97527,305292.63136452,0
+GDV.US,D,20080402,000000,8.9861,9.06568,8.94306,8.98007,286659.01327752,0
+GDV.US,D,20080403,000000,8.92033,9.07613,8.91668,8.99186,373454.58571687,0
+GDV.US,D,20080404,000000,9.00692,9.07613,8.97067,9.03049,306422.16278669,0
+GDV.US,D,20080407,000000,9.11439,9.14124,9.04949,9.07039,275422.10511286,0
+GDV.US,D,20080408,000000,9.04949,9.1307,9.03049,9.11439,287673.81851642,0
+GDV.US,D,20080409,000000,9.10577,9.1307,9.03049,9.05427,299455.15456877,0
+GDV.US,D,20080410,000000,9.04008,9.18438,9.00231,9.061,289272.68432454,0
+GDV.US,D,20080411,000000,8.95456,9.03049,8.91189,8.94306,244624.38270766,0
+GDV.US,D,20080414,000000,8.90336,8.91189,8.81861,8.85351,204567.21435055,0
+GDV.US,D,20080415,000000,8.89695,8.92033,8.80749,8.84411,245960.42125962,0
+GDV.US,D,20080416,000000,8.90336,9.08094,8.90336,9.07039,309966.15888316,0
+GDV.US,D,20080417,000000,9.03625,9.18055,9.03049,9.13836,270362.68043245,0
+GDV.US,D,20080418,000000,9.28506,9.32247,9.21506,9.24096,368457.73895457,0
+GDV.US,D,20080421,000000,9.24383,9.27452,9.20068,9.263,338826.05175709,0
+GDV.US,D,20080422,000000,9.23137,9.26781,9.16233,9.23137,418767.25623115,0
+GDV.US,D,20080423,000000,9.27452,9.32822,9.16713,9.18438,516039.41512992,0
+GDV.US,D,20080424,000000,9.20068,9.29945,9.14124,9.23137,368347.18463256,0
+GDV.US,D,20080425,000000,9.23809,9.28795,9.17481,9.28506,357329.29918136,0
+GDV.US,D,20080428,000000,9.31671,9.35889,9.27452,9.31096,310175.79490888,0
+GDV.US,D,20080429,000000,9.27452,9.30712,9.23137,9.24767,355034.77551678,0
+GDV.US,D,20080430,000000,9.27452,9.33972,9.2285,9.24767,287327.55403614,0
+GDV.US,D,20080501,000000,9.26781,9.4289,9.24096,9.42506,283725.15188275,0
+GDV.US,D,20080502,000000,9.36656,9.50463,9.31671,9.43559,361751.47206219,0
+GDV.US,D,20080505,000000,9.43751,9.48353,9.42506,9.4567,324573.93090413,0
+GDV.US,D,20080506,000000,9.43273,9.5401,9.38958,9.52477,258530.23908035,0
+GDV.US,D,20080507,000000,9.55929,9.55929,9.37903,9.38478,209550.50256391,0
+GDV.US,D,20080508,000000,9.44326,9.50463,9.40491,9.47108,211016.91177864,0
+GDV.US,D,20080509,000000,9.41354,9.43751,9.38191,9.43559,196223.49193389,0
+GDV.US,D,20080512,000000,9.51518,9.51518,9.45382,9.49695,318302.58054271,0
+GDV.US,D,20080513,000000,9.48834,9.50847,9.43559,9.48353,317499.49726011,0
+GDV.US,D,20080514,000000,9.52763,9.57078,9.49311,9.51997,287977.32141934,0
+GDV.US,D,20080515,000000,9.56215,9.64652,9.52763,9.64362,318695.77846159,0
+GDV.US,D,20080516,000000,9.66762,9.69545,9.60338,9.68872,267492.43992112,0
+GDV.US,D,20080519,000000,9.6839,9.79422,9.64362,9.65616,290453.32104648,0
+GDV.US,D,20080520,000000,9.64652,9.65616,9.59477,9.6312,287715.53712851,0
+GDV.US,D,20080521,000000,9.65616,9.6839,9.50463,9.51997,235374.32344349,0
+GDV.US,D,20080522,000000,9.56695,9.6101,9.51997,9.58804,331811.06713528,0
+GDV.US,D,20080523,000000,9.59477,9.63789,9.44326,9.52763,305577.36089199,0
+GDV.US,D,20080527,000000,9.50847,9.58804,9.46341,9.58135,395315.13844851,0
+GDV.US,D,20080528,000000,9.63312,9.63312,9.51518,9.58135,288549.90937018,0
+GDV.US,D,20080529,000000,9.57078,9.6839,9.55929,9.60338,240175.09272897,0
+GDV.US,D,20080530,000000,9.6312,9.63789,9.54297,9.55929,282141.93055418,0
+GDV.US,D,20080602,000000,9.57751,9.58804,9.48834,9.57751,340006.68847905,0
+GDV.US,D,20080603,000000,9.56695,9.59955,9.4289,9.46341,265771.54717268,0
+GDV.US,D,20080604,000000,9.44326,9.50847,9.36656,9.38958,295232.18806063,0
+GDV.US,D,20080605,000000,9.44326,9.58804,9.41354,9.57751,267629.06837571,0
+GDV.US,D,20080606,000000,9.55448,9.55448,9.43559,9.43751,280305.26865722,0
+GDV.US,D,20080609,000000,9.44326,9.47683,9.36368,9.38478,238263.33733025,0
+GDV.US,D,20080610,000000,9.31096,9.40875,9.31096,9.37327,303776.15981528,0
+GDV.US,D,20080611,000000,9.31096,9.33972,9.10577,9.13549,434747.57058966,0
+GDV.US,D,20080612,000000,9.16233,9.21028,8.99944,9.10577,279762.92670014,0
+GDV.US,D,20080613,000000,9.11918,9.22274,9.11055,9.21506,198724.52272829,0
+GDV.US,D,20080616,000000,9.16713,9.27932,9.16233,9.24767,314842.02167039,0
+GDV.US,D,20080617,000000,9.27932,9.30712,9.18438,9.23137,319223.51890445,0
+GDV.US,D,20080618,000000,9.19493,9.19493,9.08756,9.15085,390137.85868897,0
+GDV.US,D,20080619,000000,9.16713,9.16713,9.05427,9.10577,383166.67860985,0
+GDV.US,D,20080620,000000,9.01459,9.02024,8.8815,8.91668,339670.8536518,0
+GDV.US,D,20080623,000000,8.91668,8.99944,8.89695,8.97067,329390.34466916,0
+GDV.US,D,20080624,000000,8.97067,8.99657,8.8815,8.92676,420845.8860782,0
+GDV.US,D,20080625,000000,8.92033,9.08756,8.92033,9.04008,325474.00995983,0
+GDV.US,D,20080626,000000,8.89695,8.92676,8.81861,8.83491,348849.99127541,0
+GDV.US,D,20080627,000000,8.82378,8.84411,8.71054,8.75033,305194.59262612,0
+GDV.US,D,20080630,000000,8.77517,8.79559,8.66548,8.66548,248820.23211793,0
+GDV.US,D,20080701,000000,8.61908,8.73529,8.56825,8.68359,432547.95676758,0
+GDV.US,D,20080702,000000,8.71054,8.75033,8.57958,8.59263,220964.7148299,0
+GDV.US,D,20080703,000000,8.61465,8.63836,8.51717,8.51965,190509.08504378,0
+GDV.US,D,20080707,000000,8.51965,8.60815,8.34245,8.41782,377545.09563162,0
+GDV.US,D,20080708,000000,8.41782,8.49328,8.28945,8.48168,483988.0484316,0
+GDV.US,D,20080709,000000,8.50221,8.52541,8.34245,8.36001,308268.21137137,0
+GDV.US,D,20080710,000000,8.37516,8.42922,8.29932,8.38283,344715.67681795,0
+GDV.US,D,20080711,000000,8.28945,8.38782,8.22184,8.29511,378849.84522453,0
+GDV.US,D,20080714,000000,8.38782,8.38782,8.13307,8.1837,376396.79083403,0
+GDV.US,D,20080715,000000,8.00613,8.01665,7.80169,7.86114,644834.15731884,0
+GDV.US,D,20080716,000000,7.83976,8.0413,7.80169,8.03729,434392.96238696,0
+GDV.US,D,20080717,000000,8.13307,8.21226,8.0506,8.19336,435495.37671127,0
+GDV.US,D,20080718,000000,8.22184,8.29511,8.1837,8.29511,215822.89589064,0
+GDV.US,D,20080721,000000,8.34245,8.39214,8.3066,8.31619,195115.86278308,0
+GDV.US,D,20080722,000000,8.28945,8.45197,8.26,8.4484,254163.3433605,0
+GDV.US,D,20080723,000000,8.5068,8.56442,8.44401,8.55389,279524.08764597,0
+GDV.US,D,20080724,000000,8.53412,8.54122,8.35396,8.36624,253075.53055044,0
+GDV.US,D,20080725,000000,8.34879,8.45292,8.21226,8.28437,283698.03478489,0
+GDV.US,D,20080728,000000,8.3066,8.31619,8.08081,8.11256,315480.31643527,0
+GDV.US,D,20080729,000000,8.16306,8.36001,8.16306,8.35396,304150.58435873,0
+GDV.US,D,20080730,000000,8.41782,8.4976,8.33788,8.4976,248975.63394796,0
+GDV.US,D,20080731,000000,8.4626,8.50221,8.41782,8.42922,235674.69745048,0
+GDV.US,D,20080801,000000,8.45292,8.45292,8.31945,8.38782,189281.51488322,0
+GDV.US,D,20080804,000000,8.34879,8.41073,8.32492,8.34879,216896.10718648,0
+GDV.US,D,20080805,000000,8.38782,8.48168,8.36624,8.43288,265748.60193603,0
+GDV.US,D,20080806,000000,8.45292,8.52541,8.40115,8.48619,302778.04202119,0
+GDV.US,D,20080807,000000,8.43776,8.4484,8.34245,8.39214,242922.26333466,0
+GDV.US,D,20080808,000000,8.36624,8.53412,8.29932,8.53412,212315.40357973,0
+GDV.US,D,20080811,000000,8.49328,8.61465,8.48619,8.57461,293793.93890904,0
+GDV.US,D,20080812,000000,8.60815,8.60815,8.4484,8.46873,161552.19639675,0
+GDV.US,D,20080813,000000,8.37141,8.43776,8.3066,8.35396,191971.32239731,0
+GDV.US,D,20080814,000000,8.33788,8.42922,8.31178,8.38283,189721.64624069,0
+GDV.US,D,20080815,000000,8.42319,8.43288,8.18715,8.3275,309676.21452917,0
+GDV.US,D,20080818,000000,8.34879,8.34879,8.21668,8.22184,395873.12488513,0
+GDV.US,D,20080819,000000,8.21226,8.21668,8.11742,8.14792,283500.9143428,0
+GDV.US,D,20080820,000000,8.21226,8.22184,8.1225,8.20498,319539.53739098,0
+GDV.US,D,20080821,000000,8.18715,8.21668,8.13728,8.15338,236684.2878629,0
+GDV.US,D,20080822,000000,8.24447,8.3066,8.19336,8.3066,341531.50375069,0
+GDV.US,D,20080825,000000,8.27121,8.33788,8.17371,8.20114,386359.19539952,0
+GDV.US,D,20080826,000000,8.18715,8.28437,8.15731,8.23018,370694.89952753,0
+GDV.US,D,20080827,000000,8.26605,8.34245,8.24447,8.32492,267630.111341,0
+GDV.US,D,20080828,000000,8.35396,8.47488,8.34245,8.4626,405505.95241517,0
+GDV.US,D,20080829,000000,8.43288,8.55389,8.43288,8.55389,628065.36119195,0
+GDV.US,D,20080902,000000,8.66021,8.66021,8.43288,8.48619,434055.04162909,0
+GDV.US,D,20080903,000000,8.48619,8.51197,8.37852,8.40115,305757.79388924,0
+GDV.US,D,20080904,000000,8.39682,8.39682,8.15338,8.18032,279709.73546973,0
+GDV.US,D,20080905,000000,8.13307,8.14792,8.00613,8.0878,394851.01888908,0
+GDV.US,D,20080908,000000,8.31945,8.36624,8.07427,8.17371,360840.96335346,0
+GDV.US,D,20080909,000000,8.14792,8.16845,7.90947,7.92642,308248.39503061,0
+GDV.US,D,20080910,000000,7.93333,8.00613,7.90343,7.91791,313086.71106699,0
+GDV.US,D,20080911,000000,7.82423,7.88529,7.74926,7.87371,513125.37007591,0
+GDV.US,D,20080912,000000,7.75443,7.79335,7.69498,7.76354,369045.97138495,0
+GDV.US,D,20080915,000000,7.38452,7.58453,7.30954,7.36498,443503.26430065,0
+GDV.US,D,20080916,000000,7.18202,7.25391,6.9519,7.23802,855082.40366985,0
+GDV.US,D,20080917,000000,7.13647,7.13647,6.56914,6.67606,1072612.6337598,0
+GDV.US,D,20080918,000000,6.67606,6.91663,6.42438,6.91663,809717.58489046,0
+GDV.US,D,20080919,000000,7.36498,7.64733,7.11635,7.64733,520664.96624467,0
+GDV.US,D,20080922,000000,7.60506,7.60506,7.30235,7.33312,421265.15812964,0
+GDV.US,D,20080923,000000,7.33312,7.47369,7.23448,7.2733,507142.92110315,0
+GDV.US,D,20080924,000000,7.09295,7.23802,7.04386,7.1497,921890.58906007,0
+GDV.US,D,20080925,000000,7.17579,7.3756,7.17579,7.24358,680740.32377366,0
+GDV.US,D,20080926,000000,7.06976,7.21146,6.98182,7.15527,465107.24756799,0
+GDV.US,D,20080929,000000,6.96947,6.99179,6.31815,6.50291,548354.65204967,0
+GDV.US,D,20080930,000000,6.52744,6.87914,6.3354,6.76168,405897.06440345,0
+GDV.US,D,20081001,000000,6.72064,7.13647,6.51708,6.9519,370686.55580513,0
+GDV.US,D,20081002,000000,6.93723,6.94777,6.71069,6.75142,377067.41752326,0
+GDV.US,D,20081003,000000,6.83387,6.86946,6.58669,6.58669,424378.40955636,0
+GDV.US,D,20081006,000000,6.36032,6.43022,5.42865,6.0537,1176433.5717906,0
+GDV.US,D,20081007,000000,6.01324,6.01862,5.34993,5.44304,1201490.8131732,0
+GDV.US,D,20081008,000000,5.15358,5.34467,4.7364,5.04034,1865131.7208191,0
+GDV.US,D,20081009,000000,4.97187,5.12914,4.52056,4.65749,1146932.2552559,0
+GDV.US,D,20081010,000000,4.42249,4.49105,3.87731,4.31923,2123939.3886699,0
+GDV.US,D,20081013,000000,5.63929,5.63929,4.46679,5.41379,1173631.1240239,0
+GDV.US,D,20081014,000000,6.47432,6.47432,5.5558,5.77269,997662.0182564,0
+GDV.US,D,20081015,000000,5.66903,5.66903,5.3253,5.36452,805251.60746693,0
+GDV.US,D,20081016,000000,5.36452,5.39423,5.07534,5.36998,512350.44685645,0
+GDV.US,D,20081017,000000,5.33479,5.52119,5.21283,5.48273,552831.0591262,0
+GDV.US,D,20081020,000000,5.53153,5.63528,5.42308,5.53153,566106.96445641,0
+GDV.US,D,20081021,000000,5.54659,5.62473,5.38916,5.38916,661633.19943951,0
+GDV.US,D,20081022,000000,5.32039,5.32039,4.88877,5.04618,575794.02618215,0
+GDV.US,D,20081023,000000,5.0947,5.20736,4.80035,4.97696,574061.6608154,0
+GDV.US,D,20081024,000000,4.66287,4.92289,4.61358,4.85923,688601.15325546,0
+GDV.US,D,20081027,000000,4.93266,4.98215,4.71196,4.74158,513033.58912932,0
+GDV.US,D,20081028,000000,4.89335,5.06537,4.76094,5.03094,712479.84384664,0
+GDV.US,D,20081029,000000,5.03094,5.35493,5.03094,5.17831,490019.51677356,0
+GDV.US,D,20081030,000000,5.25672,5.44832,5.01129,5.34026,519100.51829154,0
+GDV.US,D,20081031,000000,5.40852,5.64919,5.34467,5.57084,576457.35211428,0
+GDV.US,D,20081103,000000,5.56098,5.70813,5.52119,5.59039,385994.15754379,0
+GDV.US,D,20081104,000000,5.65436,5.77708,5.65436,5.74247,461828.16465824,0
+GDV.US,D,20081105,000000,5.66903,5.83596,5.57084,5.62052,671632.10779056,0
+GDV.US,D,20081106,000000,5.58036,5.58036,5.30096,5.41877,432833.72926036,0
+GDV.US,D,20081107,000000,5.41379,5.50701,5.35493,5.47767,450217.87491545,0
+GDV.US,D,20081110,000000,5.51198,5.52119,5.09049,5.19299,412979.84176989,0
+GDV.US,D,20081111,000000,5.06077,5.10946,4.85385,5.01646,613525.38191562,0
+GDV.US,D,20081112,000000,4.90841,4.90841,4.61358,4.65327,708748.1139958,0
+GDV.US,D,20081113,000000,4.5644,4.93266,4.46679,4.91762,966437.72304264,0
+GDV.US,D,20081114,000000,4.84925,5.18818,4.84925,5.0947,919587.72167307,0
+GDV.US,D,20081117,000000,4.99662,5.00612,4.63871,4.88385,930171.73355862,0
+GDV.US,D,20081118,000000,4.85923,4.88385,4.66765,4.76094,690695.42758203,0
+GDV.US,D,20081119,000000,4.76094,4.80035,4.32881,4.40733,645661.22880341,0
+GDV.US,D,20081120,000000,4.19651,4.34405,3.79438,3.89198,1038311.590905,0
+GDV.US,D,20081121,000000,3.75497,3.97588,3.43531,3.90723,1176981.1285742,0
+GDV.US,D,20081124,000000,3.91671,4.71196,3.91671,4.50103,917811.55176363,0
+GDV.US,D,20081125,000000,4.53064,4.60898,4.40733,4.55969,432109.91134071,0
+GDV.US,D,20081126,000000,4.33397,4.78079,4.27023,4.73122,741004.94485861,0
+GDV.US,D,20081128,000000,4.5152,4.84925,4.51127,4.8295,402427.11884342,0
+GDV.US,D,20081201,000000,4.61358,4.62826,4.32881,4.35365,653510.58566687,0
+GDV.US,D,20081202,000000,3.94559,4.39297,3.94559,4.38288,732602.81638503,0
+GDV.US,D,20081203,000000,4.18212,4.62364,4.17165,4.55969,710268.75740622,0
+GDV.US,D,20081204,000000,4.63323,4.67273,4.51127,4.57934,818448.24743419,0
+GDV.US,D,20081205,000000,4.45624,4.76094,4.35873,4.75605,561957.00551942,0
+GDV.US,D,20081208,000000,4.79038,5.03554,4.7759,4.8295,975720.11423118,0
+GDV.US,D,20081209,000000,4.79038,4.89335,4.71684,4.8295,777872.72532195,0
+GDV.US,D,20081210,000000,4.77063,4.82012,4.6481,4.74598,571256.0841528,0
+GDV.US,D,20081211,000000,4.79038,4.80984,4.54972,4.61358,428869.41814711,0
+GDV.US,D,20081212,000000,4.42249,4.63323,4.39297,4.58952,576461.5239755,0
+GDV.US,D,20081215,000000,4.63871,4.63871,4.39297,4.52056,637972.48859644,0
+GDV.US,D,20081216,000000,4.53936,4.8247,4.52056,4.80984,673987.12344267,0
+GDV.US,D,20081217,000000,4.8247,4.8295,4.66765,4.78079,702511.18148935,0
+GDV.US,D,20081218,000000,4.79525,4.95232,4.79038,4.90841,1278062.1967562,0
+GDV.US,D,20081219,000000,4.89814,5.10477,4.88385,5.05512,992335.59445867,0
+GDV.US,D,20081222,000000,5.01129,5.02671,4.76094,4.87381,635723.85540515,0
+GDV.US,D,20081223,000000,4.95232,4.95702,4.76094,4.80515,631982.73886657,0
+GDV.US,D,20081224,000000,4.86401,4.962,4.76576,4.89814,341306.22324545,0
+GDV.US,D,20081226,000000,4.8295,4.93774,4.80984,4.91291,347825.79934878,0
+GDV.US,D,20081229,000000,4.94263,4.95702,4.79038,4.80984,547431.62775733,0
+GDV.US,D,20081230,000000,4.79038,4.90351,4.79038,4.89335,704892.271274,0
+GDV.US,D,20081231,000000,4.83956,5.09049,4.83956,5.05512,1120318.9096426,0
+GDV.US,D,20090102,000000,5.12423,5.39885,5.07035,5.37438,462859.65734201,0
+GDV.US,D,20090105,000000,5.37438,5.64456,5.32039,5.4578,668934.99951937,0
+GDV.US,D,20090106,000000,5.52119,5.63528,5.47248,5.49731,694893.36292291,0
+GDV.US,D,20090107,000000,5.46288,5.46288,5.28637,5.35942,825061.69041469,0
+GDV.US,D,20090108,000000,5.3253,5.48753,5.23238,5.33479,501244.95231987,0
+GDV.US,D,20090109,000000,5.36998,5.36998,5.19299,5.2274,698372.69517067,0
+GDV.US,D,20090112,000000,5.24198,5.24686,5.02671,5.12423,846522.78743564,0
+GDV.US,D,20090113,000000,5.03094,5.08474,4.99156,5.02059,488610.47065045,0
+GDV.US,D,20090114,000000,4.92289,4.962,4.85385,4.90841,476666.43201098,0
+GDV.US,D,20090115,000000,4.86401,4.88385,4.5993,4.78549,825306.78726068,0
+GDV.US,D,20090116,000000,4.86401,4.91291,4.70677,4.84446,470641.22146086,0
+GDV.US,D,20090120,000000,4.89814,4.89814,4.6481,4.6481,500123.76462014,0
+GDV.US,D,20090121,000000,4.68223,4.70188,4.52548,4.66287,502486.08102935,0
+GDV.US,D,20090122,000000,4.62826,4.69767,4.59412,4.62364,612664.93554139,0
+GDV.US,D,20090123,000000,4.58386,4.74158,4.5455,4.69767,678987.09910085,0
+GDV.US,D,20090126,000000,4.75605,4.84925,4.71196,4.79038,472351.68455626,0
+GDV.US,D,20090127,000000,4.74158,4.88877,4.74158,4.87381,451140.89920781,0
+GDV.US,D,20090128,000000,5.01129,5.09951,4.962,5.07534,407103.77525796,0
+GDV.US,D,20090129,000000,5.02671,5.04618,4.92778,4.93266,305561.71641245,0
+GDV.US,D,20090130,000000,4.91762,4.962,4.78549,4.84446,469416.78019621,0
+GDV.US,D,20090202,000000,4.75605,4.77063,4.643,4.692,505528.41081552,0
+GDV.US,D,20090203,000000,4.68223,4.80515,4.66765,4.80515,334014.8528186,0
+GDV.US,D,20090204,000000,4.78549,4.88877,4.74598,4.85385,526747.53988641,0
+GDV.US,D,20090205,000000,4.77063,4.8295,4.67773,4.78079,635956.43666752,0
+GDV.US,D,20090206,000000,4.75088,5.03554,4.75088,5.03094,667351.77819082,0
+GDV.US,D,20090209,000000,4.98693,5.05512,4.94744,5.02059,1125872.6998761,0
+GDV.US,D,20090210,000000,4.87839,4.94744,4.71684,4.80984,1194828.3508234,0
+GDV.US,D,20090211,000000,4.81512,4.81512,4.66765,4.73122,1109434.52375,0
+GDV.US,D,20090212,000000,4.72144,4.72144,4.53936,4.72144,724476.0307512,0
+GDV.US,D,20090213,000000,4.74598,4.74598,4.58952,4.62364,661854.30808354,0
+GDV.US,D,20090217,000000,4.49593,4.49593,4.38288,4.41703,517350.42251464,0
+GDV.US,D,20090218,000000,4.40733,4.43746,4.08354,4.14223,570628.21904095,0
+GDV.US,D,20090219,000000,4.18613,4.21597,3.9267,3.97109,575519.7263077,0
+GDV.US,D,20090220,000000,3.90157,3.94559,3.62188,3.86761,1508689.9851098,0
+GDV.US,D,20090223,000000,3.86245,3.86761,3.60251,3.6126,877787.7582962,0
+GDV.US,D,20090224,000000,3.6126,3.85268,3.58276,3.83838,810832.51479836,0
+GDV.US,D,20090225,000000,3.77981,3.90723,3.71096,3.8334,454407.46653394,0
+GDV.US,D,20090226,000000,3.87731,3.97588,3.82353,3.83838,452927.49877027,0
+GDV.US,D,20090227,000000,3.75497,3.82832,3.68584,3.7498,460908.26926182,0
+GDV.US,D,20090302,000000,3.65669,3.66139,3.3818,3.41114,792077.91273633,0
+GDV.US,D,20090303,000000,3.39676,3.41114,3.16089,3.22005,727620.571137,0
+GDV.US,D,20090304,000000,3.26866,3.42044,3.22005,3.37663,594255.55499433,0
+GDV.US,D,20090305,000000,3.28833,3.33243,3.04805,3.09674,697146.16797541,0
+GDV.US,D,20090306,000000,3.09197,3.15083,2.89597,3.01861,962236.65880585,0
+GDV.US,D,20090309,000000,2.9301,3.05791,2.92005,2.99895,757354.46893407,0
+GDV.US,D,20090310,000000,3.05302,3.22974,3.04805,3.22446,724171.484883,0
+GDV.US,D,20090311,000000,3.26866,3.46511,3.26866,3.42044,637233.02619728,0
+GDV.US,D,20090312,000000,3.40108,3.63713,3.39119,3.61777,508548.83833036,0
+GDV.US,D,20090313,000000,3.62188,3.65161,3.56321,3.61777,471397.37130485,0
+GDV.US,D,20090316,000000,3.63204,3.75996,3.58276,3.60251,414591.22316162,0
+GDV.US,D,20090317,000000,3.58775,3.78374,3.58276,3.77981,502656.0843736,0
+GDV.US,D,20090318,000000,3.71096,3.98516,3.71096,3.93628,478714.81586429,0
+GDV.US,D,20090319,000000,4.04962,4.05374,3.8729,3.87731,421880.50765786,0
+GDV.US,D,20090320,000000,3.8821,3.9267,3.79888,3.84806,485177.028876,0
+GDV.US,D,20090323,000000,3.97109,4.24578,3.93187,4.22632,544280.82957971,0
+GDV.US,D,20090324,000000,4.17165,4.31415,4.17165,4.20138,696770.70046666,0
+GDV.US,D,20090325,000000,4.22075,4.29008,4.17165,4.28009,730829.7753715,0
+GDV.US,D,20090326,000000,4.3683,4.39784,4.28009,4.37838,626992.14989612,0
+GDV.US,D,20090327,000000,4.30963,4.32881,4.25059,4.28009,295746.36995456,0
+GDV.US,D,20090330,000000,4.08815,4.15708,4.02919,4.07367,454267.70918345,0
+GDV.US,D,20090331,000000,4.08354,4.18212,4.04962,4.09804,489771.29103167,0
+GDV.US,D,20090401,000000,4.04415,4.17676,4.00013,4.17676,292371.334237,0
+GDV.US,D,20090402,000000,4.33879,4.39784,4.29467,4.34405,517159.55986437,0
+GDV.US,D,20090403,000000,4.31923,4.39784,4.29467,4.3683,385834.58385258,0
+GDV.US,D,20090406,000000,4.31415,4.35873,4.27023,4.35873,432628.26509583,0
+GDV.US,D,20090407,000000,4.29008,4.29008,4.21155,4.26533,297446.40339695,0
+GDV.US,D,20090408,000000,4.27023,4.29918,4.22075,4.28009,284520.93440824,0
+GDV.US,D,20090409,000000,4.38288,4.46161,4.36323,4.44185,509290.38666014,0
+GDV.US,D,20090413,000000,4.37301,4.59412,4.37301,4.59412,510508.57013297,0
+GDV.US,D,20090414,000000,4.45192,4.48634,4.39784,4.44694,415025.09672728,0
+GDV.US,D,20090415,000000,4.41703,4.44185,4.30494,4.41703,578863.4730662,0
+GDV.US,D,20090416,000000,4.44185,4.58952,4.43188,4.57934,383798.71558291,0
+GDV.US,D,20090417,000000,4.61837,4.63871,4.53936,4.60371,303057.55672216,0
+GDV.US,D,20090420,000000,4.5549,4.5549,4.38288,4.44694,385305.80044443,0
+GDV.US,D,20090421,000000,4.32881,4.44185,4.32881,4.42729,606148.488334,0
+GDV.US,D,20090422,000000,4.39297,4.52056,4.35873,4.44694,400745.85877646,0
+GDV.US,D,20090423,000000,4.5152,4.63323,4.40733,4.49105,377828.78219378,0
+GDV.US,D,20090424,000000,4.53064,4.61358,4.53064,4.57934,466448.5009465,0
+GDV.US,D,20090427,000000,4.51127,4.58952,4.44694,4.5152,384153.32378561,0
+GDV.US,D,20090428,000000,4.48634,4.5644,4.45624,4.53064,281969.84127934,0
+GDV.US,D,20090429,000000,4.57934,4.67273,4.5549,4.61837,382807.89854594,0
+GDV.US,D,20090430,000000,4.70188,4.71196,4.61358,4.67273,562679.78047377,0
+GDV.US,D,20090501,000000,4.65327,4.70677,4.58952,4.67773,244075.78295877,0
+GDV.US,D,20090504,000000,4.71196,4.89335,4.71196,4.87381,398886.25164284,0
+GDV.US,D,20090505,000000,4.86909,4.97187,4.83956,4.94744,412196.57482803,0
+GDV.US,D,20090506,000000,4.99662,5.07534,4.94744,5.03094,453915.18691134,0
+GDV.US,D,20090507,000000,4.962,5.14388,4.95702,5.02671,556752.60866204,0
+GDV.US,D,20090508,000000,5.06537,5.12914,5.03094,5.10946,475188.55017793,0
+GDV.US,D,20090511,000000,5.04034,5.183,5.02671,5.06537,496452.5267568,0
+GDV.US,D,20090512,000000,5.02059,5.03554,4.92778,5.03094,392097.59049159,0
+GDV.US,D,20090513,000000,4.95702,4.95702,4.84446,4.86909,495300.05009799,0
+GDV.US,D,20090514,000000,4.86401,4.90351,4.83956,4.90351,354937.77974368,0
+GDV.US,D,20090515,000000,4.88877,4.88877,4.75088,4.76094,435409.8535565,0
+GDV.US,D,20090518,000000,4.79038,4.89335,4.77063,4.88385,528710.40058493,0
+GDV.US,D,20090519,000000,4.90841,4.97696,4.89814,4.92289,683449.94762847,0
+GDV.US,D,20090520,000000,4.99662,5.0947,4.962,5.03094,630041.78043941,0
+GDV.US,D,20090521,000000,5.0018,5.02671,4.80515,4.85385,790100.45052356,0
+GDV.US,D,20090522,000000,4.87839,4.93266,4.80035,4.88385,537816.53063741,0
+GDV.US,D,20090526,000000,4.85923,4.99662,4.84446,4.962,565665.79013363,0
+GDV.US,D,20090527,000000,4.98215,4.99662,4.91291,4.91762,732440.1137979,0
+GDV.US,D,20090528,000000,4.95232,4.97696,4.90841,4.95702,360865.99452072,0
+GDV.US,D,20090529,000000,4.94744,4.98215,4.92778,4.98215,668548.0593923,0
+GDV.US,D,20090601,000000,5.06077,5.16805,5.05512,5.14388,617679.51271382,0
+GDV.US,D,20090602,000000,5.12423,5.2764,5.12423,5.25166,566474.08824275,0
+GDV.US,D,20090603,000000,5.2274,5.2274,5.0947,5.16805,506154.18999678,0
+GDV.US,D,20090604,000000,5.15846,5.26183,5.11436,5.26183,314279.86337257,0
+GDV.US,D,20090605,000000,5.29595,5.32039,5.19758,5.24198,388098.8615234,0
+GDV.US,D,20090608,000000,5.25166,5.25166,5.11436,5.22203,399589.21025644,0
+GDV.US,D,20090609,000000,5.20295,5.24198,5.15846,5.23238,436175.39008821,0
+GDV.US,D,20090610,000000,5.2764,5.29126,5.15358,5.20736,474302.02967117,0
+GDV.US,D,20090611,000000,5.20295,5.32039,5.20295,5.25672,435245.06503875,0
+GDV.US,D,20090612,000000,5.21283,5.2274,5.15358,5.183,357436.72460746,0
+GDV.US,D,20090615,000000,5.11436,5.12914,5.02059,5.06077,324261.04131352,0
+GDV.US,D,20090616,000000,5.07534,5.09049,4.91762,4.95702,430863.56780471,0
+GDV.US,D,20090617,000000,4.94744,4.97696,4.89335,4.93774,286854.047789,0
+GDV.US,D,20090618,000000,4.95232,5.03554,4.92289,5.03554,571830.75803424,0
+GDV.US,D,20090619,000000,5.07035,5.10477,5.02059,5.09049,442320.54164809,0
+GDV.US,D,20090622,000000,5.05512,5.05512,4.76094,4.91291,938162.93370317,0
+GDV.US,D,20090623,000000,4.96709,4.96709,4.83439,4.85385,378371.12415087,0
+GDV.US,D,20090624,000000,4.92289,4.97187,4.86909,4.87839,468979.77773464,0
+GDV.US,D,20090625,000000,4.87381,4.95702,4.85923,4.92778,597967.46850444,0
+GDV.US,D,20090626,000000,4.89814,4.962,4.86401,4.94263,448625.26689919,0
+GDV.US,D,20090629,000000,4.97187,5.00612,4.94263,4.97696,526391.88871838,0
+GDV.US,D,20090630,000000,5.0018,5.00612,4.91291,4.94744,529992.20494118,0
+GDV.US,D,20090701,000000,4.96709,5.05512,4.96709,5.03094,354490.34762908,0
+GDV.US,D,20090702,000000,4.97696,4.97696,4.84446,4.90841,509193.39088704,0
+GDV.US,D,20090706,000000,4.88385,4.91762,4.84446,4.91762,479383.35662291,0
+GDV.US,D,20090707,000000,4.93266,4.93266,4.80984,4.83439,286040.53485336,0
+GDV.US,D,20090708,000000,4.84925,4.84925,4.79038,4.83956,797285.43848962,0
+GDV.US,D,20090709,000000,4.85923,4.89335,4.78079,4.79038,383308.52189092,0
+GDV.US,D,20090710,000000,4.78549,4.8247,4.69767,4.7759,336363.61067889,0
+GDV.US,D,20090713,000000,4.78549,4.85923,4.7759,4.85923,270222.92308199,0
+GDV.US,D,20090714,000000,4.85923,4.90841,4.83439,4.90841,292569.49764442,0
+GDV.US,D,20090715,000000,4.94744,5.02671,4.94744,5.02059,626566.62005286,0
+GDV.US,D,20090716,000000,5.03094,5.0947,5.01646,5.0947,391016.03547332,0
+GDV.US,D,20090717,000000,5.01646,5.15358,5.01646,5.15358,651110.72250677,0
+GDV.US,D,20090720,000000,5.17314,5.24198,5.15358,5.24198,286976.07472934,0
+GDV.US,D,20090721,000000,5.2764,5.28637,5.18818,5.25672,357617.15760472,0
+GDV.US,D,20090722,000000,5.26624,5.29126,5.2274,5.25672,423162.31201413,0
+GDV.US,D,20090723,000000,5.2764,5.39423,5.26183,5.37438,486431.71613439,0
+GDV.US,D,20090724,000000,5.34467,5.42308,5.33076,5.42308,503208.8559837,0
+GDV.US,D,20090727,000000,5.42308,5.4578,5.38425,5.43345,456073.08212137,0
+GDV.US,D,20090728,000000,5.44832,5.46288,5.36998,5.43345,521254.24164033,0
+GDV.US,D,20090729,000000,5.40411,5.42865,5.35493,5.36998,445964.66241357,0
+GDV.US,D,20090730,000000,5.38425,5.51706,5.38425,5.46786,374277.48534018,0
+GDV.US,D,20090731,000000,5.45292,5.52119,5.44304,5.48753,478367.50841869,0
+GDV.US,D,20090803,000000,5.52119,5.59039,5.52119,5.59039,447610.46166025,0
+GDV.US,D,20090804,000000,5.56547,5.63929,5.56098,5.63929,446174.29843931,0
+GDV.US,D,20090805,000000,5.62473,5.66395,5.5953,5.64919,520855.82889495,0
+GDV.US,D,20090806,000000,5.69299,5.70813,5.5511,5.60018,743353.70271892,0
+GDV.US,D,20090807,000000,5.64919,5.75763,5.64919,5.67334,426022.12287244,0
+GDV.US,D,20090810,000000,5.67334,5.76251,5.64919,5.7277,712433.95337336,0
+GDV.US,D,20090811,000000,5.67334,5.69299,5.56098,5.5953,408315.70093897,0
+GDV.US,D,20090812,000000,5.57084,5.70267,5.56547,5.66903,289071.39202122,0
+GDV.US,D,20090813,000000,5.71735,5.73807,5.58036,5.67334,370939.99637354,0
+GDV.US,D,20090814,000000,5.69798,5.70267,5.5558,5.63528,442610.48600207,0
+GDV.US,D,20090817,000000,5.4578,5.61515,5.43345,5.5511,682797.05134937,0
+GDV.US,D,20090818,000000,5.5511,5.58036,5.53153,5.5558,432673.11260382,0
+GDV.US,D,20090819,000000,5.47248,5.57084,5.47248,5.53631,428359.40811441,0
+GDV.US,D,20090820,000000,5.52119,5.57545,5.52119,5.57084,437233.99986982,0
+GDV.US,D,20090821,000000,5.59039,5.70267,5.59039,5.63929,585216.17472119,0
+GDV.US,D,20090824,000000,5.7674,5.7674,5.62052,5.64919,745355.15313359,0
+GDV.US,D,20090825,000000,5.68379,5.8396,5.68379,5.77269,873511.60055765,0
+GDV.US,D,20090826,000000,5.78207,5.80057,5.7277,5.7277,407173.6539332,0
+GDV.US,D,20090827,000000,5.73807,5.74833,5.62473,5.71323,503417.44904412,0
+GDV.US,D,20090828,000000,5.76251,5.76251,5.54133,5.65436,831253.77541316,0
+GDV.US,D,20090831,000000,5.62052,5.62473,5.57545,5.5953,369793.77750656,0
+GDV.US,D,20090901,000000,5.58036,5.64456,5.43835,5.46786,557280.34910488,0
+GDV.US,D,20090902,000000,5.31044,5.46786,5.31044,5.43345,487195.16673549,0
+GDV.US,D,20090903,000000,5.47767,5.50219,5.42308,5.50219,523248.3912979,0
+GDV.US,D,20090904,000000,5.43345,5.58036,5.43345,5.56547,366014.07125179,0
+GDV.US,D,20090908,000000,5.61024,5.64456,5.58532,5.62052,364454.83812519,0
+GDV.US,D,20090909,000000,5.63528,5.76251,5.63528,5.76251,537027.00590374,0
+GDV.US,D,20090910,000000,5.73807,5.91075,5.73242,5.89981,645578.83454453,0
+GDV.US,D,20090911,000000,5.93367,5.96242,5.8956,5.94871,446689.52329852,0
+GDV.US,D,20090914,000000,5.79588,5.96242,5.79588,5.96242,609323.27471352,0
+GDV.US,D,20090915,000000,5.96242,6.07009,5.95379,6.05744,564998.29234029,0
+GDV.US,D,20090916,000000,6.1048,6.17039,6.07536,6.15102,424273.07006085,0
+GDV.US,D,20090917,000000,6.135,6.22226,6.11066,6.13088,520439.68573941,0
+GDV.US,D,20090918,000000,6.16061,6.19636,6.15102,6.17039,297493.33683555,0
+GDV.US,D,20090921,000000,6.1048,6.135,6.08044,6.11066,387144.54827199,0
+GDV.US,D,20090922,000000,6.14574,6.18603,6.1048,6.14574,563149.11485972,0
+GDV.US,D,20090923,000000,6.22226,6.23193,6.11496,6.11496,448082.92494211,0
+GDV.US,D,20090924,000000,6.135,6.14574,6.01324,6.03338,424005.02797822,0
+GDV.US,D,20090925,000000,6.01324,6.04794,5.98744,6.02407,319712.66963112,0
+GDV.US,D,20090928,000000,6.0537,6.11986,6.0537,6.09512,495534.71729097,0
+GDV.US,D,20090929,000000,5.93367,6.135,5.93367,6.06568,303127.4353974,0
+GDV.US,D,20090930,000000,6.08591,6.09512,5.98744,6.08044,383690.24719149,0
+GDV.US,D,20091001,000000,6.06204,6.06204,5.93367,5.93796,431657.26439961,0
+GDV.US,D,20091002,000000,5.82157,5.89099,5.81092,5.84986,359161.7892171,0
+GDV.US,D,20091005,000000,5.87038,5.93796,5.86002,5.92504,398456.54993838,0
+GDV.US,D,20091006,000000,5.96674,6.07009,5.96674,6.00806,452901.42463772,0
+GDV.US,D,20091007,000000,5.98744,6.06204,5.98744,6.02407,356676.40290225,0
+GDV.US,D,20091008,000000,6.05744,6.14574,6.05744,6.13088,440028.1039141,0
+GDV.US,D,20091009,000000,6.11986,6.17039,6.11496,6.17039,277284.84114238,0
+GDV.US,D,20091012,000000,6.17662,6.22226,6.15102,6.18603,292249.30729667,0
+GDV.US,D,20091013,000000,6.18603,6.19369,6.135,6.17662,401242.31026023,0
+GDV.US,D,20091014,000000,6.20749,6.25285,6.18957,6.23741,491982.37747208,0
+GDV.US,D,20091015,000000,6.17662,6.26894,6.17662,6.26894,322060.3845261,0
+GDV.US,D,20091016,000000,6.23741,6.29368,6.2026,6.27423,368904.12810387,0
+GDV.US,D,20091019,000000,6.25851,6.34028,6.25285,6.31815,313261.92923774,0
+GDV.US,D,20091020,000000,6.32427,6.32427,6.25285,6.3027,445155.32133915,0
+GDV.US,D,20091021,000000,6.29368,6.37059,6.23741,6.23741,351273.84263746,0
+GDV.US,D,20091022,000000,6.22226,6.32427,6.19636,6.31259,416007.57004184,0
+GDV.US,D,20091023,000000,6.40472,6.40472,6.25285,6.27423,540092.28092656,0
+GDV.US,D,20091026,000000,6.28305,6.35533,6.17662,6.18603,483838.90439341,0
+GDV.US,D,20091027,000000,6.14066,6.2026,6.08591,6.11986,393177.05957925,0
+GDV.US,D,20091028,000000,6.08591,6.09004,5.91075,5.91075,430592.39682616,0
+GDV.US,D,20091029,000000,5.96242,6.03797,5.96242,6.02407,473924.47623181,0
+GDV.US,D,20091030,000000,6.01862,6.02772,5.8396,5.84986,593511.92073394,0
+GDV.US,D,20091102,000000,5.89099,5.97172,5.81092,5.91525,359015.77407481,0
+GDV.US,D,20091103,000000,5.8652,5.93367,5.84986,5.91525,348423.41846687,0
+GDV.US,D,20091104,000000,5.99292,5.99849,5.8956,5.90432,393137.42689776,0
+GDV.US,D,20091105,000000,5.93796,6.00297,5.92897,6.00297,359845.97445528,0
+GDV.US,D,20091106,000000,5.94335,6.03797,5.94335,6.03797,295533.60503293,0
+GDV.US,D,20091109,000000,6.06204,6.15553,6.06204,6.14066,541629.61178184,0
+GDV.US,D,20091110,000000,6.11066,6.19636,6.11066,6.16061,484919.41644636,0
+GDV.US,D,20091111,000000,6.2026,6.24211,6.17039,6.19636,358055.20303159,0
+GDV.US,D,20091112,000000,6.17662,6.21355,6.11496,6.15102,312330.56122298,0
+GDV.US,D,20091113,000000,6.17039,6.19369,6.1258,6.17039,374715.53076705,0
+GDV.US,D,20091116,000000,6.2026,6.2794,6.2026,6.23741,460189.66616869,0
+GDV.US,D,20091117,000000,6.20749,6.25851,6.2026,6.25851,444401.25742575,0
+GDV.US,D,20091118,000000,6.25851,6.31259,6.23193,6.3027,525539.7860666,0
+GDV.US,D,20091119,000000,6.24787,6.24787,6.16675,6.22764,345942.20401319,0
+GDV.US,D,20091120,000000,6.2026,6.21355,6.15102,6.17039,551418.88410717,0
+GDV.US,D,20091123,000000,6.24211,6.29733,6.19636,6.23741,557267.83352127,0
+GDV.US,D,20091124,000000,6.22226,6.23193,6.17662,6.21355,462998.37172718,0
+GDV.US,D,20091125,000000,6.22764,6.27423,6.22226,6.25285,397694.14230257,0
+GDV.US,D,20091127,000000,6.03338,6.2026,6.03338,6.18104,155457.10717138,0
+GDV.US,D,20091130,000000,6.18957,6.21355,6.1258,6.16675,383382.57242738,0
+GDV.US,D,20091201,000000,6.21794,6.26339,6.20749,6.22764,478084.86482181,0
+GDV.US,D,20091202,000000,6.22226,6.29733,6.22226,6.25285,690075.90619262,0
+GDV.US,D,20091203,000000,6.26894,6.30779,6.21794,6.21794,585591.64222993,0
+GDV.US,D,20091204,000000,6.29733,6.34028,6.20749,6.23741,506698.61788446,0
+GDV.US,D,20091207,000000,6.21794,6.28305,6.2026,6.23741,433253.00131178,0
+GDV.US,D,20091208,000000,6.16061,6.18957,6.13088,6.14574,475751.75144105,0
+GDV.US,D,20091209,000000,6.14066,6.17039,6.11986,6.16061,313481.99491649,0
+GDV.US,D,20091210,000000,6.11496,6.21794,6.11496,6.2026,406384.12919951,0
+GDV.US,D,20091211,000000,6.21794,6.24787,6.18957,6.20749,345554.22092084,0
+GDV.US,D,20091214,000000,6.23741,6.31815,6.23741,6.31815,480892.52741502,0
+GDV.US,D,20091215,000000,6.28305,6.32427,6.27423,6.30779,458881.78767987,0
+GDV.US,D,20091216,000000,6.30779,6.35533,6.2888,6.34028,511069.68546551,0
+GDV.US,D,20091217,000000,6.30779,6.32964,6.24787,6.25285,578862.4301009,0
+GDV.US,D,20091218,000000,6.25851,6.2794,6.19636,6.23741,519439.4820147,0
+GDV.US,D,20091221,000000,6.26894,6.37663,6.26894,6.35533,561646.20185939,0
+GDV.US,D,20091222,000000,6.34028,6.40472,6.3354,6.37663,582263.539951,0
+GDV.US,D,20091223,000000,6.38611,6.42438,6.34566,6.40472,510930.97108032,0
+GDV.US,D,20091224,000000,6.40904,6.48381,6.40904,6.47979,225682.04689124,0
+GDV.US,D,20091228,000000,6.47979,6.49839,6.43473,6.46886,354441.32825988,0
+GDV.US,D,20091229,000000,6.47432,6.48843,6.40904,6.48843,462827.32541764,0
+GDV.US,D,20091230,000000,6.43022,6.48843,6.40904,6.46319,576831.77665772,0
+GDV.US,D,20091231,000000,6.47979,6.48843,6.43473,6.43473,275648.42858343,0
+GDV.US,D,20100104,000000,6.46886,6.55256,6.46886,6.55256,447021.18626457,0
+GDV.US,D,20100105,000000,6.53214,6.61633,6.49839,6.61633,510686.91719962,0
+GDV.US,D,20100106,000000,6.61633,6.67606,6.60204,6.63828,389494.34909759,0
+GDV.US,D,20100107,000000,6.62908,6.69706,6.61633,6.64988,351755.69260701,0
+GDV.US,D,20100108,000000,6.63828,6.66159,6.62908,6.64988,418292.70701871,0
+GDV.US,D,20100111,000000,6.69706,6.70213,6.63243,6.67118,357430.46681565,0
+GDV.US,D,20100112,000000,6.61633,6.63243,6.55256,6.55256,462017.98434322,0
+GDV.US,D,20100113,000000,6.58248,6.61633,6.5427,6.60731,422324.81087655,0
+GDV.US,D,20100114,000000,6.62496,6.67118,6.61239,6.63828,479815.14425797,0
+GDV.US,D,20100115,000000,6.62908,6.63828,6.53713,6.59744,367630.66747001,0
+GDV.US,D,20100119,000000,6.56914,6.64988,6.56914,6.63828,413063.27899405,0
+GDV.US,D,20100120,000000,6.61633,6.62075,6.55256,6.60204,464893.43968107,0
+GDV.US,D,20100121,000000,6.59744,6.62496,6.47979,6.49407,561248.83207931,0
+GDV.US,D,20100122,000000,6.53214,6.53214,6.31815,6.35056,707569.56320444,0
+GDV.US,D,20100125,000000,6.39735,6.42044,6.32427,6.35056,538028.25259374,0
+GDV.US,D,20100126,000000,6.29733,6.37663,6.27423,6.27423,566275.92483536,0
+GDV.US,D,20100127,000000,6.25851,6.27423,6.19369,6.23741,638480.41269857,0
+GDV.US,D,20100128,000000,6.27423,6.28305,6.14574,6.19369,591782.6842631,0
+GDV.US,D,20100129,000000,6.20749,6.25285,6.07536,6.09934,471687.31565884,0
+GDV.US,D,20100201,000000,6.11986,6.2026,6.11986,6.19369,376687.77815332,0
+GDV.US,D,20100202,000000,6.2026,6.32044,6.18957,6.29733,386136.00082489,0
+GDV.US,D,20100203,000000,6.26894,6.32044,6.25851,6.27423,437770.08403511,0
+GDV.US,D,20100204,000000,6.22764,6.22764,6.05744,6.05744,528376.65168827,0
+GDV.US,D,20100205,000000,6.02407,6.0537,5.78649,5.95379,2124814.4365583,0
+GDV.US,D,20100208,000000,5.92897,5.99292,5.88149,5.91947,479997.66318583,0
+GDV.US,D,20100209,000000,5.92897,6.03338,5.92897,5.96674,994593.61433768,0
+GDV.US,D,20100210,000000,5.97172,6.00806,5.91947,6.00297,438604.45627676,0
+GDV.US,D,20100211,000000,5.99849,6.08044,5.97718,6.06568,433565.89090241,0
+GDV.US,D,20100212,000000,6.03338,6.09934,5.97172,6.09934,384285.780379,0
+GDV.US,D,20100216,000000,6.14574,6.18957,6.13088,6.18603,448913.12532255,0
+GDV.US,D,20100217,000000,6.23741,6.25285,6.21355,6.24211,361515.76190391,0
+GDV.US,D,20100218,000000,6.24211,6.32427,6.22226,6.32427,384792.6615158,0
+GDV.US,D,20100219,000000,6.32427,6.40472,6.3027,6.34028,592476.25618898,0
+GDV.US,D,20100222,000000,6.36032,6.38611,6.32964,6.35533,521838.3022095,0
+GDV.US,D,20100223,000000,6.3354,6.35533,6.26894,6.29368,558676.87964437,0
+GDV.US,D,20100224,000000,6.3027,6.35533,6.2888,6.35533,459567.01588333,0
+GDV.US,D,20100225,000000,6.26339,6.35056,6.21355,6.35056,470954.11105149,0
+GDV.US,D,20100226,000000,6.37663,6.41507,6.34028,6.41507,565547.93505449,0
+GDV.US,D,20100301,000000,6.42438,6.46319,6.42044,6.43991,499537.61812037,0
+GDV.US,D,20100302,000000,6.46886,6.48381,6.42438,6.44892,689008.95268858,0
+GDV.US,D,20100303,000000,6.47432,6.50291,6.45763,6.47979,431745.91645028,0
+GDV.US,D,20100304,000000,6.47979,6.52265,6.46886,6.47979,507262.86211289,0
+GDV.US,D,20100305,000000,6.56359,6.62496,6.53214,6.61239,482321.38987887,0
+GDV.US,D,20100308,000000,6.62496,6.65592,6.59141,6.62908,476401.51882425,0
+GDV.US,D,20100309,000000,6.62908,6.69073,6.58669,6.66159,396043.12822937,0
+GDV.US,D,20100310,000000,6.63828,6.68536,6.63243,6.64988,489927.73582697,0
+GDV.US,D,20100311,000000,6.62496,6.67118,6.62496,6.64988,450872.85712517,0
+GDV.US,D,20100312,000000,6.68162,6.72064,6.67118,6.71069,399990.75189775,0
+GDV.US,D,20100315,000000,6.66561,6.68536,6.59744,6.66561,436771.96624101,0
+GDV.US,D,20100316,000000,6.68536,6.69073,6.64451,6.69073,456706.16205972,0
+GDV.US,D,20100317,000000,6.70213,6.75142,6.69706,6.72926,362908.12058219,0
+GDV.US,D,20100318,000000,6.75142,6.76168,6.69706,6.72926,373729.9285566,0
+GDV.US,D,20100319,000000,6.72926,6.73762,6.64988,6.67118,376255.99051825,0
+GDV.US,D,20100322,000000,6.59141,6.71069,6.59141,6.69706,432571.94496952,0
+GDV.US,D,20100323,000000,6.71538,6.77233,6.69706,6.77233,484492.84363781,0
+GDV.US,D,20100324,000000,6.76734,6.78919,6.73762,6.74175,533600.8648864,0
+GDV.US,D,20100325,000000,6.79859,6.82535,6.71069,6.71069,524785.72215319,0
+GDV.US,D,20100326,000000,6.77787,6.78412,6.70645,6.72398,500680.70809144,0
+GDV.US,D,20100329,000000,6.77233,6.78412,6.72398,6.78412,465284.55166935,0
+GDV.US,D,20100330,000000,6.81366,6.81932,6.75612,6.77233,346419.88212155,0
+GDV.US,D,20100331,000000,6.79409,6.79409,6.74606,6.75142,446117.97831297,0
+GDV.US,D,20100401,000000,6.8385,6.85074,6.78919,6.82535,325334.25260934,0
+GDV.US,D,20100405,000000,6.86418,6.94232,6.84088,6.90216,465311.66876722,0
+GDV.US,D,20100406,000000,6.87914,6.92133,6.86418,6.8965,714756.63710109,0
+GDV.US,D,20100407,000000,6.92802,6.9519,6.85074,6.87365,454101.87770043,0
+GDV.US,D,20100408,000000,6.84607,6.96017,6.83387,6.94232,712016.76725252,0
+GDV.US,D,20100409,000000,6.98182,6.99745,6.93723,6.99745,316767.33561803,0
+GDV.US,D,20100412,000000,6.99179,7.03859,6.97319,7.00771,411705.33817074,0
+GDV.US,D,20100413,000000,7.03859,7.03859,6.9519,7.00771,477296.38305343,0
+GDV.US,D,20100414,000000,6.99179,7.02822,6.97837,7.02305,441480.95457992,0
+GDV.US,D,20100415,000000,7.03859,7.05441,7.00348,7.01347,331635.84896452,0
+GDV.US,D,20100416,000000,7.02305,7.02305,6.87365,6.92802,447771.07831677,0
+GDV.US,D,20100419,000000,6.8846,6.96017,6.84088,6.91663,467179.61962325,0
+GDV.US,D,20100420,000000,6.94777,6.98604,6.93723,6.98182,374857.37404816,0
+GDV.US,D,20100421,000000,6.97319,7.01701,6.94232,6.99179,528705.18575842,0
+GDV.US,D,20100422,000000,6.96573,7.01347,6.91663,6.99745,389805.1527576,0
+GDV.US,D,20100423,000000,7.01931,7.09975,7.0149,7.09975,589372.39144998,0
+GDV.US,D,20100426,000000,7.12678,7.18202,7.11635,7.15527,574202.4611312,0
+GDV.US,D,20100427,000000,7.14559,7.18202,7.02305,7.04386,696967.82090878,0
+GDV.US,D,20100428,000000,7.05441,7.06976,6.99179,7.04386,553828.13395498,0
+GDV.US,D,20100429,000000,7.07426,7.09295,7.05047,7.09295,383059.25318373,0
+GDV.US,D,20100430,000000,7.08855,7.08855,7.00348,7.01701,347598.43291291,0
+GDV.US,D,20100503,000000,7.05441,7.09812,7.05441,7.0636,274811.97041114,0
+GDV.US,D,20100504,000000,6.99745,6.99745,6.87365,6.9519,418060.12575634,0
+GDV.US,D,20100505,000000,6.79859,6.90531,6.76168,6.78919,420679.01162986,0
+GDV.US,D,20100506,000000,6.59141,6.77233,6.135,6.47432,1423251.3105284,0
+GDV.US,D,20100507,000000,6.55256,6.55256,6.24211,6.32044,540088.10906535,0
+GDV.US,D,20100510,000000,6.69073,6.76168,6.45763,6.64988,534423.76450975,0
+GDV.US,D,20100511,000000,6.56914,6.70645,6.55256,6.60204,447247.50973512,0
+GDV.US,D,20100512,000000,6.62908,6.72926,6.62908,6.72926,251774.95281874,0
+GDV.US,D,20100513,000000,6.68536,6.72926,6.57701,6.59141,577621.30139141,0
+GDV.US,D,20100514,000000,6.51708,6.54739,6.3354,6.43991,682564.470087,0
+GDV.US,D,20100517,000000,6.43991,6.50291,6.2794,6.40904,738042.9234007,0
+GDV.US,D,20100518,000000,6.49839,6.49839,6.2888,6.32964,417917.23950994,0
+GDV.US,D,20100519,000000,6.28305,6.35056,6.15553,6.25851,448738.95011712,0
+GDV.US,D,20100520,000000,6.11496,6.135,5.91075,5.93796,829521.41004638,0
+GDV.US,D,20100521,000000,5.8862,6.04287,5.69299,6.02772,816095.31771267,0
+GDV.US,D,20100524,000000,6.03797,6.09934,5.99292,5.99849,678438.49935195,0
+GDV.US,D,20100525,000000,5.90432,5.97718,5.79242,5.97718,619792.56041584,0
+GDV.US,D,20100526,000000,6.0537,6.09934,5.97172,5.98744,404322.1867973,0
+GDV.US,D,20100527,000000,6.15102,6.19636,6.1048,6.19636,315470.92974756,0
+GDV.US,D,20100528,000000,6.18957,6.30779,6.13088,6.30779,472204.62644867,0
+GDV.US,D,20100601,000000,6.16061,6.23193,6.11496,6.1258,431449.71430448,0
+GDV.US,D,20100602,000000,6.13088,6.2026,6.09004,6.2026,409477.5642855,0
+GDV.US,D,20100603,000000,6.25285,6.26339,6.14066,6.18104,365391.42096645,0
+GDV.US,D,20100604,000000,6.03797,6.1258,5.98199,6.04794,525120.51401515,0
+GDV.US,D,20100607,000000,6.02407,6.04287,5.93796,5.94335,397263.39763281,0
+GDV.US,D,20100608,000000,5.93796,5.97172,5.8652,5.97172,410245.18674782,0
+GDV.US,D,20100609,000000,5.99849,6.04287,5.94335,5.96242,385665.62347364,0
+GDV.US,D,20100610,000000,6.02407,6.14574,6.02407,6.14574,374157.54433045,0
+GDV.US,D,20100611,000000,6.11496,6.20749,6.08044,6.18957,373646.49133243,0
+GDV.US,D,20100614,000000,6.19636,6.24211,6.15102,6.18104,282021.98954445,0
+GDV.US,D,20100615,000000,6.25285,6.2888,6.21355,6.2794,288832.55296704,0
+GDV.US,D,20100616,000000,6.25851,6.30779,6.25285,6.27423,296977.06901102,0
+GDV.US,D,20100617,000000,6.2888,6.31815,6.24211,6.29733,313439.23333908,0
+GDV.US,D,20100618,000000,6.29368,6.35056,6.2888,6.29733,268864.98225866,0
+GDV.US,D,20100621,000000,6.47432,6.47432,6.32044,6.35533,387409.46145872,0
+GDV.US,D,20100622,000000,6.34028,6.37059,6.22764,6.23741,332857.16133327,0
+GDV.US,D,20100623,000000,6.2794,6.2888,6.19369,6.25285,313727.09176246,0
+GDV.US,D,20100624,000000,6.24211,6.24787,6.16675,6.16675,411165.08214428,0
+GDV.US,D,20100625,000000,6.19369,6.19369,6.14066,6.18104,306741.31016912,0
+GDV.US,D,20100628,000000,6.19636,6.23741,6.15553,6.19636,204930.16627568,0
+GDV.US,D,20100629,000000,6.14574,6.14574,5.95379,5.98744,309710.63238414,0
+GDV.US,D,20100630,000000,5.98591,6.04872,5.85695,5.893,442488.45906174,0
+GDV.US,D,20100701,000000,5.8652,5.8862,5.71323,5.83596,440643.45344234,0
+GDV.US,D,20100702,000000,5.80057,5.8862,5.7674,5.85552,488488.4437101,0
+GDV.US,D,20100706,000000,5.91525,5.96242,5.78649,5.80057,456093.94142739,0
+GDV.US,D,20100707,000000,5.84986,5.99292,5.8396,5.97718,516028.98547691,0
+GDV.US,D,20100708,000000,6.02772,6.08591,6.02772,6.08044,471009.38821247,0
+GDV.US,D,20100709,000000,6.09934,6.16675,6.06204,6.16061,312516.20904674,0
+GDV.US,D,20100712,000000,6.14574,6.17662,6.11066,6.16675,426316.23908762,0
+GDV.US,D,20100713,000000,6.21355,6.30779,6.2026,6.2888,314244.4025523,0
+GDV.US,D,20100714,000000,6.24211,6.29368,6.20749,6.26339,255659.998569,0
+GDV.US,D,20100715,000000,6.27423,6.2888,6.16061,6.2888,262450.74565085,0
+GDV.US,D,20100716,000000,6.27423,6.27423,6.08591,6.1048,366489.66342955,0
+GDV.US,D,20100719,000000,6.11496,6.15553,6.06568,6.11496,235806.11107855,0
+GDV.US,D,20100720,000000,6.07536,6.25285,6.04287,6.21794,394040.63484935,0
+GDV.US,D,20100721,000000,6.24211,6.26894,6.135,6.17039,439522.26574261,0
+GDV.US,D,20100722,000000,6.22226,6.32964,6.22226,6.32964,313346.40942722,0
+GDV.US,D,20100723,000000,6.34028,6.42044,6.3027,6.40126,377671.29443317,0
+GDV.US,D,20100726,000000,6.40904,6.55256,6.40472,6.55256,380574.90983418,0
+GDV.US,D,20100727,000000,6.57701,6.58248,6.47979,6.50291,352903.99740459,0
+GDV.US,D,20100728,000000,6.49839,6.51708,6.43473,6.43991,233492.81403853,0
+GDV.US,D,20100729,000000,6.46319,6.49839,6.37059,6.39735,299384.23292821,0
+GDV.US,D,20100730,000000,6.34566,6.46319,6.32427,6.44519,265398.16559456,0
+GDV.US,D,20100802,000000,6.54739,6.56914,6.50291,6.5427,353988.68131877,0
+GDV.US,D,20100803,000000,6.53214,6.58248,6.48381,6.52744,275726.65098107,0
+GDV.US,D,20100804,000000,6.53713,6.57386,6.50895,6.53713,638387.58878667,0
+GDV.US,D,20100805,000000,6.48381,6.5427,6.47979,6.5427,283204.71219701,0
+GDV.US,D,20100806,000000,6.47979,6.55256,6.44519,6.51708,290351.11044688,0
+GDV.US,D,20100809,000000,6.50895,6.57386,6.50895,6.5427,253796.21957417,0
+GDV.US,D,20100810,000000,6.48381,6.56914,6.45763,6.50291,410269.17494979,0
+GDV.US,D,20100811,000000,6.43022,6.43022,6.28305,6.29733,413024.68927789,0
+GDV.US,D,20100812,000000,6.23193,6.29368,6.20749,6.26339,401230.83764192,0
+GDV.US,D,20100813,000000,6.21794,6.2794,6.21794,6.26894,310303.03667573,0
+GDV.US,D,20100816,000000,6.23193,6.26339,6.21355,6.22764,397343.70596107,0
+GDV.US,D,20100817,000000,6.25285,6.38611,6.25285,6.34028,529633.42487727,0
+GDV.US,D,20100818,000000,6.32964,6.40126,6.3027,6.38123,354560.22630432,0
+GDV.US,D,20100819,000000,6.37059,6.37059,6.22764,6.27423,361054.77124038,0
+GDV.US,D,20100820,000000,6.25851,6.2794,6.22226,6.26339,338027.1403357,0
+GDV.US,D,20100823,000000,6.29733,6.32427,6.25851,6.26339,275137.37558541,0
+GDV.US,D,20100824,000000,6.23741,6.23741,6.15102,6.19369,415058.47161695,0
+GDV.US,D,20100825,000000,6.15102,6.21355,6.1048,6.2026,556833.95995559,0
+GDV.US,D,20100826,000000,6.18957,6.21355,6.07536,6.09004,448601.27869723,0
+GDV.US,D,20100827,000000,6.08591,6.18104,6.06568,6.18104,654700.60907654,0
+GDV.US,D,20100830,000000,6.17662,6.18104,6.11986,6.11986,382504.39564302,0
+GDV.US,D,20100831,000000,6.07344,6.17039,6.05188,6.13022,491260.64548303,0
+GDV.US,D,20100901,000000,6.18104,6.34566,6.18104,6.34028,527079.20285248,0
+GDV.US,D,20100902,000000,6.36032,6.43991,6.34028,6.43991,439233.36435392,0
+GDV.US,D,20100903,000000,6.50291,6.54739,6.45391,6.54739,443672.22467959,0
+GDV.US,D,20100907,000000,6.51315,6.51315,6.43022,6.46319,455522.39644186,0
+GDV.US,D,20100908,000000,6.45763,6.50291,6.42438,6.48381,540615.8495082,0
+GDV.US,D,20100909,000000,6.55822,6.57386,6.52744,6.55822,390871.06329634,0
+GDV.US,D,20100910,000000,6.55822,6.60204,6.54739,6.60204,266159.53026508,0
+GDV.US,D,20100913,000000,6.65592,6.72398,6.64988,6.71538,545564.71986659,0
+GDV.US,D,20100914,000000,6.68162,6.69706,6.62908,6.66561,413428.31684978,0
+GDV.US,D,20100915,000000,6.64988,6.67606,6.58669,6.67118,454417.89618695,0
+GDV.US,D,20100916,000000,6.63828,6.71538,6.61633,6.71538,622505.31316654,0
+GDV.US,D,20100917,000000,6.72398,6.72926,6.65592,6.67606,376469.79840517,0
+GDV.US,D,20100920,000000,6.68536,6.78919,6.66561,6.78412,767290.79936703,0
+GDV.US,D,20100921,000000,6.75612,6.78412,6.71538,6.76168,460953.1167698,0
+GDV.US,D,20100922,000000,6.73762,6.77787,6.67118,6.68536,354261.93822792,0
+GDV.US,D,20100923,000000,6.67118,6.73762,6.63828,6.67606,499835.90619675,0
+GDV.US,D,20100924,000000,6.72926,6.82535,6.72398,6.81932,474205.03389806,0
+GDV.US,D,20100927,000000,6.80847,6.82535,6.78412,6.79859,448116.29983177,0
+GDV.US,D,20100928,000000,6.77787,6.81932,6.73762,6.81932,350738.80143749,0
+GDV.US,D,20100929,000000,6.81932,6.85508,6.79409,6.83042,356859.96479541,0
+GDV.US,D,20100930,000000,6.84088,6.9173,6.79859,6.83321,496379.51918567,0
+GDV.US,D,20101001,000000,6.85508,6.86418,6.83042,6.86418,324900.37904369,0
+GDV.US,D,20101004,000000,6.82535,6.85074,6.70213,6.81366,637134.98745887,0
+GDV.US,D,20101005,000000,6.85508,6.93723,6.8385,6.91663,649479.52477432,0
+GDV.US,D,20101006,000000,6.90216,6.96017,6.90216,6.96017,656523.7124246,0
+GDV.US,D,20101007,000000,6.96947,6.98182,6.92133,6.97319,454813.18003644,0
+GDV.US,D,20101008,000000,6.96947,7.00771,6.93723,7.00348,484045.41152321,0
+GDV.US,D,20101011,000000,6.99179,7.05441,6.97837,6.99745,506941.62879986,0
+GDV.US,D,20101012,000000,6.98604,7.03859,6.9519,7.03859,589075.14633889,0
+GDV.US,D,20101013,000000,7.02822,7.08336,7.01347,7.01701,561543.9912598,0
+GDV.US,D,20101014,000000,7.01701,7.06976,6.99179,7.06976,621312.16086098,0
+GDV.US,D,20101015,000000,7.08336,7.10494,7.00348,7.02305,324905.5938702,0
+GDV.US,D,20101018,000000,7.01701,7.06976,7.00771,7.05882,397910.0361201,0
+GDV.US,D,20101019,000000,7.01701,7.05882,6.96017,6.98182,483145.33246753,0
+GDV.US,D,20101020,000000,7.00348,7.01701,6.96947,6.99745,547918.69255339,0
+GDV.US,D,20101021,000000,7.02305,7.10138,7.00771,7.05047,564820.98823893,0
+GDV.US,D,20101022,000000,7.08855,7.08855,7.02822,7.05882,315779.64747696,0
+GDV.US,D,20101025,000000,7.06976,7.1872,7.06976,7.16065,677360.0732296,0
+GDV.US,D,20101026,000000,7.13647,7.1872,7.09812,7.16065,463835.87286476,0
+GDV.US,D,20101027,000000,7.11001,7.11635,7.03397,7.10138,373443.11309852,0
+GDV.US,D,20101028,000000,7.12143,7.16745,7.08336,7.14559,382960.17148003,0
+GDV.US,D,20101029,000000,7.12276,7.19928,7.12276,7.19458,589356.74697044,0
+GDV.US,D,20101101,000000,7.22526,7.2733,7.16955,7.19064,754078.51492023,0
+GDV.US,D,20101102,000000,7.22526,7.24358,7.21146,7.23006,365169.26935711,0
+GDV.US,D,20101103,000000,7.25391,7.26803,7.19064,7.26544,306091.54278592,0
+GDV.US,D,20101104,000000,7.30954,7.35393,7.29899,7.33869,541450.22174988,0
+GDV.US,D,20101105,000000,7.34876,7.38117,7.30954,7.3596,503975.43548073,0
+GDV.US,D,20101108,000000,7.33869,7.3596,7.30954,7.32326,579706.18903025,0
+GDV.US,D,20101109,000000,7.36803,7.37177,7.2733,7.29422,478887.94810442,0
+GDV.US,D,20101110,000000,7.23006,7.29422,7.16745,7.28789,353379.58958236,0
+GDV.US,D,20101111,000000,7.23802,7.27752,7.2011,7.25902,271539.14529321,0
+GDV.US,D,20101112,000000,7.21146,7.24934,7.13189,7.1872,315863.08470113,0
+GDV.US,D,20101115,000000,7.23448,7.25902,7.15527,7.16065,248103.7149554,0
+GDV.US,D,20101116,000000,7.12678,7.12678,6.94777,6.99745,328422.4728688,0
+GDV.US,D,20101117,000000,7.01347,7.09295,6.98182,7.09295,324608.3487591,0
+GDV.US,D,20101118,000000,7.17579,7.19064,7.12678,7.14128,306854.99338704,0
+GDV.US,D,20101119,000000,7.08855,7.18202,7.07426,7.17579,282115.85642163,0
+GDV.US,D,20101122,000000,7.16065,7.26544,7.09812,7.25391,377367.79153027,0
+GDV.US,D,20101123,000000,7.2011,7.2011,7.15527,7.19064,453941.2610439,0
+GDV.US,D,20101124,000000,7.24358,7.27752,7.20532,7.25902,294953.71632496,0
+GDV.US,D,20101126,000000,7.18202,7.23802,7.16955,7.20532,121183.18141433,0
+GDV.US,D,20101129,000000,7.17579,7.22038,7.11001,7.22038,272175.35412749,0
+GDV.US,D,20101130,000000,7.16429,7.19783,7.14434,7.17895,351680.59910526,0
+GDV.US,D,20101201,000000,7.23006,7.28135,7.23006,7.24934,348615.32408245,0
+GDV.US,D,20101202,000000,7.23802,7.33312,7.23006,7.30235,592360.48704045,0
+GDV.US,D,20101203,000000,7.26544,7.34435,7.24934,7.32326,530911.05737233,0
+GDV.US,D,20101206,000000,7.30954,7.34876,7.28135,7.29422,361059.98606689,0
+GDV.US,D,20101207,000000,7.32947,7.3756,7.32326,7.33869,552877.9925648,0
+GDV.US,D,20101208,000000,7.30235,7.34876,7.26544,7.33312,388553.59439511,0
+GDV.US,D,20101209,000000,7.33312,7.36498,7.30954,7.34876,333316.06606619,0
+GDV.US,D,20101210,000000,7.31837,7.34435,7.28789,7.33869,439232.32138862,0
+GDV.US,D,20101213,000000,7.34435,7.35393,7.27752,7.28789,502203.43743249,0
+GDV.US,D,20101214,000000,7.30954,7.35393,7.29422,7.34435,362913.33540869,0
+GDV.US,D,20101215,000000,7.31837,7.34435,7.2733,7.29899,392883.98632937,0
+GDV.US,D,20101216,000000,7.27962,7.3572,7.2709,7.3572,367952.94374836,0
+GDV.US,D,20101217,000000,7.32947,7.3756,7.30235,7.3756,330932.89035094,0
+GDV.US,D,20101220,000000,7.35393,7.39516,7.28135,7.32947,446324.4854428,0
+GDV.US,D,20101221,000000,7.34435,7.38117,7.30954,7.33869,593298.11284702,0
+GDV.US,D,20101222,000000,7.35393,7.45221,7.34435,7.44674,514142.26124542,0
+GDV.US,D,20101223,000000,7.43811,7.45711,7.39909,7.44234,387984.13534017,0
+GDV.US,D,20101227,000000,7.40522,7.46977,7.38452,7.45221,282802.12759039,0
+GDV.US,D,20101228,000000,7.43811,7.45221,7.38117,7.43811,560239.24166689,0
+GDV.US,D,20101229,000000,7.40829,7.49929,7.40829,7.44674,435698.75494516,0
+GDV.US,D,20101230,000000,7.46085,7.59018,7.44081,7.55729,532602.74709228,0
+GDV.US,D,20101231,000000,7.54206,7.57495,7.51194,7.53602,366439.60109505,0
+GDV.US,D,20110103,000000,7.57792,7.63055,7.55527,7.58923,379699.86194573,0
+GDV.US,D,20110104,000000,7.55527,7.58453,7.50983,7.57418,351276.97153337,0
+GDV.US,D,20110105,000000,7.56112,7.59671,7.51511,7.59671,530864.12393373,0
+GDV.US,D,20110106,000000,7.627,7.63055,7.52959,7.57792,448516.79850776,0
+GDV.US,D,20110107,000000,7.57792,7.60053,7.51511,7.56536,392840.18178666,0
+GDV.US,D,20110110,000000,7.53745,7.5436,7.47369,7.50983,262420.49965709,0
+GDV.US,D,20110111,000000,7.51953,7.58453,7.50983,7.55527,294892.18137215,0
+GDV.US,D,20110112,000000,7.57418,7.63055,7.56112,7.61099,402592.95032645,0
+GDV.US,D,20110113,000000,7.62268,7.63055,7.58453,7.627,395621.77024733,0
+GDV.US,D,20110114,000000,7.61099,7.67159,7.58923,7.67159,331093.50700745,0
+GDV.US,D,20110118,000000,7.64733,7.70159,7.64186,7.69498,301411.75747548,0
+GDV.US,D,20110119,000000,7.69095,7.70496,7.60506,7.60506,325302.96365029,0
+GDV.US,D,20110120,000000,7.58923,7.59671,7.52959,7.57792,405113.79746158,0
+GDV.US,D,20110121,000000,7.60506,7.627,7.57418,7.58453,372217.62886858,0
+GDV.US,D,20110124,000000,7.57418,7.66794,7.57418,7.6527,362002.82669997,0
+GDV.US,D,20110125,000000,7.62268,7.67159,7.61099,7.66794,400395.42243494,0
+GDV.US,D,20110126,000000,7.65758,7.70159,7.6527,7.67159,555471.84727107,0
+GDV.US,D,20110127,000000,7.67159,7.74926,7.65758,7.74926,984620.78011916,0
+GDV.US,D,20110128,000000,7.74926,7.74926,7.62268,7.6527,430403.62010649,0
+GDV.US,D,20110131,000000,7.64109,7.68741,7.61397,7.65683,570295.51310957,0
+GDV.US,D,20110201,000000,7.66315,7.75961,7.66315,7.73649,465817.50693872,0
+GDV.US,D,20110202,000000,7.72528,7.83976,7.72528,7.79844,647144.32546297,0
+GDV.US,D,20110203,000000,7.77033,7.80648,7.74667,7.78491,452547.85940033,0
+GDV.US,D,20110204,000000,7.77944,7.82423,7.75443,7.79844,589191.95845271,0
+GDV.US,D,20110207,000000,7.80169,7.86114,7.77944,7.81897,505638.96513755,0
+GDV.US,D,20110208,000000,7.80648,7.91262,7.80169,7.91262,436021.0312235,0
+GDV.US,D,20110209,000000,7.82423,7.85205,7.80648,7.83976,453640.88703691,0
+GDV.US,D,20110210,000000,7.80169,7.85205,7.77524,7.83976,300769.29084939,0
+GDV.US,D,20110211,000000,7.79844,7.91791,7.78491,7.91791,326957.10661939,0
+GDV.US,D,20110214,000000,7.91262,7.95107,7.87371,7.94686,327687.18233085,0
+GDV.US,D,20110215,000000,7.91262,7.97544,7.8784,7.94686,457025.30944215,0
+GDV.US,D,20110216,000000,7.95529,8.01235,7.95107,8.00075,384057.37097782,0
+GDV.US,D,20110218,000000,8.10755,8.18715,8.0878,8.11742,408538.89551363,0
+GDV.US,D,20110222,000000,8.03729,8.0878,7.9389,7.95529,495557.66252761,0
+GDV.US,D,20110223,000000,7.92978,7.98963,7.80169,7.84783,558860.44153754,0
+GDV.US,D,20110224,000000,7.84783,7.8784,7.76354,7.84302,334231.78960141,0
+GDV.US,D,20110225,000000,7.87371,7.90343,7.85205,7.89058,385230.70694268,0
+GDV.US,D,20110228,000000,7.91964,7.97457,7.91531,7.95837,346272.82401396,0
+GDV.US,D,20110301,000000,7.97544,7.98963,7.89298,7.90246,412045.34485923,0
+GDV.US,D,20110302,000000,7.90851,7.94467,7.86546,7.90851,331198.84650297,0
+GDV.US,D,20110303,000000,7.96336,8.0625,7.92904,8.03729,402451.10704537,0
+GDV.US,D,20110304,000000,8.02164,8.03729,7.93333,8.02164,377677.55222499,0
+GDV.US,D,20110307,000000,8.02759,8.0506,7.95107,8.00075,357759.00088582,0
+GDV.US,D,20110308,000000,8.00697,8.05147,7.96001,8.01235,397542.91233375,0
+GDV.US,D,20110309,000000,7.97102,8.01235,7.93333,7.98444,412920.39274767,0
+GDV.US,D,20110310,000000,7.93834,7.93834,7.84245,7.85856,535501.14766679,0
+GDV.US,D,20110311,000000,7.80648,7.90343,7.80648,7.86728,371013.00394468,0
+GDV.US,D,20110314,000000,7.83305,7.86728,7.75961,7.86728,350870.21506555,0
+GDV.US,D,20110315,000000,7.64674,7.83305,7.62959,7.79844,586495.89314682,0
+GDV.US,D,20110316,000000,7.76354,7.76948,7.5596,7.62537,480864.36735188,0
+GDV.US,D,20110317,000000,7.69986,7.76948,7.62863,7.7041,327356.56233008,0
+GDV.US,D,20110318,000000,7.75443,7.80648,7.74579,7.80169,454952.93738692,0
+GDV.US,D,20110321,000000,7.84783,7.92156,7.83976,7.86728,428729.66079665,0
+GDV.US,D,20110322,000000,7.8784,7.91867,7.86114,7.87371,260598.43927436,0
+GDV.US,D,20110323,000000,7.8784,7.93333,7.84783,7.92156,231237.92305543,0
+GDV.US,D,20110324,000000,7.98176,8.03729,7.92156,8.02164,391648.07244639,0
+GDV.US,D,20110325,000000,8.01235,8.10842,7.98963,8.09288,461119.99121813,0
+GDV.US,D,20110328,000000,8.10842,8.12865,8.08856,8.08856,337079.08487609,0
+GDV.US,D,20110329,000000,8.06998,8.15886,8.03729,8.14254,362593.14506096,0
+GDV.US,D,20110330,000000,8.18206,8.25751,8.16403,8.202,394518.31295772,0
+GDV.US,D,20110331,000000,8.19865,8.22454,8.16845,8.19865,307133.4651227,0
+GDV.US,D,20110401,000000,8.202,8.25089,8.18206,8.23998,430619.51392403,0
+GDV.US,D,20110404,000000,8.22846,8.23998,8.19423,8.22846,294203.82427277,0
+GDV.US,D,20110405,000000,8.22761,8.28061,8.20114,8.23998,321089.38382988,0
+GDV.US,D,20110406,000000,8.25751,8.28061,8.21408,8.26767,425464.13643582,0
+GDV.US,D,20110407,000000,8.24544,8.28619,8.19787,8.2627,313681.20128917,0
+GDV.US,D,20110408,000000,8.28061,8.29349,8.23287,8.2461,261089.67593163,0
+GDV.US,D,20110411,000000,8.23287,8.2627,8.1837,8.19423,263523.95694671,0
+GDV.US,D,20110412,000000,8.15809,8.16403,8.05732,8.11159,425027.13397424,0
+GDV.US,D,20110413,000000,8.10381,8.10842,8.02759,8.08856,366240.39472235,0
+GDV.US,D,20110414,000000,8.09288,8.10381,8.04541,8.05828,595064.89606874,0
+GDV.US,D,20110415,000000,8.0625,8.11906,8.05474,8.08856,304203.77558916,0
+GDV.US,D,20110418,000000,7.9809,8.0413,7.93834,8.02087,285812.12545222,0
+GDV.US,D,20110419,000000,8.01235,8.10381,8.00613,8.10381,372691.13511573,0
+GDV.US,D,20110420,000000,8.15435,8.20766,8.13824,8.16403,619291.93707083,0
+GDV.US,D,20110421,000000,8.20766,8.25089,8.202,8.23998,358238.76492477,0
+GDV.US,D,20110425,000000,8.22846,8.23998,8.202,8.22367,397601.31839068,0
+GDV.US,D,20110426,000000,8.22761,8.2977,8.21321,8.25089,477278.65264331,0
+GDV.US,D,20110427,000000,8.2627,8.35137,8.23641,8.35137,431388.17935166,0
+GDV.US,D,20110428,000000,8.32912,8.4274,8.32912,8.42127,548927.2400005,0
+GDV.US,D,20110429,000000,8.46337,8.46337,8.39923,8.44401,511533.80502492,0
+GDV.US,D,20110502,000000,8.45292,8.49146,8.44131,8.47316,434479.52850704,0
+GDV.US,D,20110503,000000,8.4484,8.45197,8.34879,8.3977,331147.74120315,0
+GDV.US,D,20110504,000000,8.37774,8.38015,8.2627,8.32214,459020.50206504,0
+GDV.US,D,20110505,000000,8.27468,8.3275,8.17037,8.22012,546112.27665018,0
+GDV.US,D,20110506,000000,8.27209,8.2977,8.16845,8.19336,373813.36578078,0
+GDV.US,D,20110509,000000,8.21321,8.2926,8.19336,8.2926,301022.73141779,0
+GDV.US,D,20110510,000000,8.28619,8.38015,8.28061,8.35137,344771.99694427,0
+GDV.US,D,20110511,000000,8.37141,8.37516,8.26939,8.31081,354614.46050002,0
+GDV.US,D,20110512,000000,8.28619,8.34073,8.25751,8.30833,417931.84102418,0
+GDV.US,D,20110513,000000,8.32214,8.3275,8.21321,8.25751,250213.63376152,0
+GDV.US,D,20110516,000000,8.23998,8.304,8.22367,8.24544,339773.06425138,0
+GDV.US,D,20110517,000000,8.2069,8.25089,8.15809,8.22761,326780.84548333,0
+GDV.US,D,20110518,000000,8.2184,8.30833,8.21321,8.28619,378543.21342571,0
+GDV.US,D,20110519,000000,8.31773,8.31773,8.27564,8.2977,432430.10168845,0
+GDV.US,D,20110520,000000,8.30573,8.32492,8.25281,8.27736,327240.79318157,0
+GDV.US,D,20110523,000000,8.22761,8.22761,8.10199,8.15435,618076.8824939,0
+GDV.US,D,20110524,000000,8.16845,8.20114,8.11742,8.19787,402508.47013698,0
+GDV.US,D,20110525,000000,8.17458,8.25751,8.15435,8.22367,348707.10502904,0
+GDV.US,D,20110526,000000,8.23287,8.35752,8.21321,8.34073,327956.26737877,0
+GDV.US,D,20110527,000000,8.34879,8.40191,8.33708,8.40191,274919.39583728,0
+GDV.US,D,20110531,000000,8.45022,8.48168,8.37516,8.41256,358183.48776375,0
+GDV.US,D,20110601,000000,8.39588,8.40545,8.27564,8.31445,420706.12872773,0
+GDV.US,D,20110602,000000,8.3275,8.33625,8.26767,8.32214,396732.52829403,0
+GDV.US,D,20110603,000000,8.24206,8.3275,8.20956,8.24678,351631.57973606,0
+GDV.US,D,20110606,000000,8.21496,8.23729,8.01149,8.03296,480829.9494969,0
+GDV.US,D,20110607,000000,8.03958,8.07764,7.97371,7.98798,678238.25001395,0
+GDV.US,D,20110608,000000,7.94139,7.96085,7.89442,7.91867,720547.18045826,0
+GDV.US,D,20110609,000000,7.9224,8.04369,7.8991,8.0321,554819.99395727,0
+GDV.US,D,20110610,000000,8.00526,8.00526,7.88799,7.91964,334075.3448061,0
+GDV.US,D,20110613,000000,7.90591,7.92642,7.82951,7.89585,294028.60610204,0
+GDV.US,D,20110614,000000,7.92642,8.02684,7.92642,7.99911,255312.6911234,0
+GDV.US,D,20110615,000000,7.94943,7.98877,7.80169,7.87524,579294.21773595,0
+GDV.US,D,20110616,000000,7.87524,7.911,7.83381,7.85279,360499.91369966,0
+GDV.US,D,20110617,000000,7.90161,7.93545,7.86861,7.92978,283934.78790847,0
+GDV.US,D,20110620,000000,7.91964,7.98877,7.90161,7.98272,297828.12869751,0
+GDV.US,D,20110621,000000,8.02684,8.1134,8.02684,8.08157,407860.96806727,0
+GDV.US,D,20110622,000000,8.07427,8.17037,8.07427,8.09884,504281.02431424,0
+GDV.US,D,20110623,000000,8.05387,8.14984,7.95837,8.13919,614666.38595609,0
+GDV.US,D,20110624,000000,8.12769,8.12769,8.02481,8.04888,273562.49797925,0
+GDV.US,D,20110627,000000,8.0625,8.13383,8.04541,8.13383,279917.28556484,0
+GDV.US,D,20110628,000000,8.15886,8.18982,8.14254,8.18982,316133.21271437,0
+GDV.US,D,20110629,000000,8.23729,8.27736,8.20956,8.23374,379579.92093598,0
+GDV.US,D,20110630,000000,8.27909,8.36087,8.25472,8.2926,452782.52659328,0
+GDV.US,D,20110701,000000,8.31619,8.43519,8.29511,8.43519,276226.23136077,0
+GDV.US,D,20110705,000000,8.39308,8.47237,8.37591,8.45464,351139.30011349,0
+GDV.US,D,20110706,000000,8.47813,8.48168,8.44401,8.45292,398353.29637349,0
+GDV.US,D,20110707,000000,8.51275,8.58235,8.51275,8.51793,431168.11367292,0
+GDV.US,D,20110708,000000,8.4484,8.51275,8.40545,8.51275,288561.38198851,0
+GDV.US,D,20110711,000000,8.45464,8.45464,8.31859,8.36087,429018.56218532,0
+GDV.US,D,20110712,000000,8.32838,8.3768,8.27121,8.27121,465908.24492,0
+GDV.US,D,20110713,000000,8.31619,8.3977,8.29932,8.31859,262923.2089327,0
+GDV.US,D,20110714,000000,8.33788,8.37591,8.18982,8.22933,410659.24397277,0
+GDV.US,D,20110715,000000,8.27468,8.28847,8.18982,8.22933,262584.24520952,0
+GDV.US,D,20110718,000000,8.20862,8.21408,8.10287,8.17632,300079.8907847,0
+GDV.US,D,20110719,000000,8.22012,8.27468,8.20335,8.25378,265961.36685767,0
+GDV.US,D,20110720,000000,8.28339,8.3275,8.23374,8.3275,306363.75672976,0
+GDV.US,D,20110721,000000,8.36087,8.44746,8.34879,8.43019,350689.78206829,0
+GDV.US,D,20110722,000000,8.47583,8.48705,8.4274,8.48705,311616.12999106,0
+GDV.US,D,20110725,000000,8.3977,8.45464,8.35396,8.36087,464548.21816608,0
+GDV.US,D,20110726,000000,8.34505,8.35676,8.26517,8.27121,412250.80902374,0
+GDV.US,D,20110727,000000,8.22933,8.22933,8.06096,8.07344,550126.65009791,0
+GDV.US,D,20110728,000000,8.02242,8.11159,7.96336,7.99049,454165.49858385,0
+GDV.US,D,20110729,000000,7.93421,7.97371,7.76218,7.91791,493005.52643341,0
+GDV.US,D,20110801,000000,8.00285,8.06748,7.83305,7.98176,407445.86787704,0
+GDV.US,D,20110802,000000,7.92642,8.00697,7.85205,7.86805,437746.09583315,0
+GDV.US,D,20110803,000000,7.88529,7.9224,7.62232,7.91867,1001297.7952995,0
+GDV.US,D,20110804,000000,7.82787,7.82787,7.62537,7.62537,1195312.2867236,0
+GDV.US,D,20110805,000000,7.63294,7.63294,6.96017,7.32794,1583393.4178369,0
+GDV.US,D,20110808,000000,7.04462,7.10274,6.74338,6.84607,1309578.5222545,0
+GDV.US,D,20110809,000000,6.77588,7.13563,6.7358,7.10274,923124.41701244,0
+GDV.US,D,20110810,000000,7.01701,7.10274,6.83321,6.85153,870087.54547091,0
+GDV.US,D,20110811,000000,6.89188,7.26621,6.88603,7.19064,779272.38475734,0
+GDV.US,D,20110812,000000,7.24569,7.32794,7.1688,7.1688,599284.73368099,0
+GDV.US,D,20110815,000000,7.25481,7.46421,7.25481,7.4224,537375.35631463,0
+GDV.US,D,20110816,000000,7.3852,7.44895,7.32326,7.4176,467208.8226517,0
+GDV.US,D,20110817,000000,7.47196,7.55527,7.32326,7.44895,379494.39778122,0
+GDV.US,D,20110818,000000,7.18652,7.25107,7.06503,7.21231,561264.47655886,0
+GDV.US,D,20110819,000000,7.09592,7.31607,7.06503,7.13868,534257.93302671,0
+GDV.US,D,20110822,000000,7.26621,7.26621,6.97723,6.99669,478044.18917504,0
+GDV.US,D,20110823,000000,7.06503,7.27962,7.01347,7.27023,461059.49923063,0
+GDV.US,D,20110824,000000,7.33793,7.40072,7.24569,7.3894,456380.75688548,0
+GDV.US,D,20110825,000000,7.44895,7.49701,7.27023,7.36498,357075.85861293,0
+GDV.US,D,20110826,000000,7.29496,7.43516,7.15393,7.3852,307588.1979944,0
+GDV.US,D,20110829,000000,7.50351,7.56536,7.46746,7.54281,431736.52976254,0
+GDV.US,D,20110830,000000,7.52268,7.66986,7.46746,7.63294,394145.97434489,0
+GDV.US,D,20110831,000000,7.72116,7.77869,7.55729,7.63141,457079.54363786,0
+GDV.US,D,20110901,000000,7.66027,7.72116,7.57495,7.60235,312059.39024444,0
+GDV.US,D,20110902,000000,7.50101,7.51865,7.40207,7.48941,199424.35244599,0
+GDV.US,D,20110906,000000,7.34799,7.3756,7.18988,7.3756,343681.05523829,0
+GDV.US,D,20110907,000000,7.48769,7.5107,7.3665,7.46593,498862.81956992,0
+GDV.US,D,20110908,000000,7.43658,7.53533,7.37733,7.38213,291152.10779887,0
+GDV.US,D,20110909,000000,7.33266,7.3523,7.21146,7.33266,360614.6398829,0
+GDV.US,D,20110912,000000,7.26621,7.31607,7.13802,7.31272,342440.96949412,0
+GDV.US,D,20110913,000000,7.33696,7.38117,7.27962,7.3523,260117.63227009,0
+GDV.US,D,20110914,000000,7.39028,7.44973,7.29027,7.38117,366492.79232546,0
+GDV.US,D,20110915,000000,7.44973,7.48253,7.37177,7.46505,375408.05972765,0
+GDV.US,D,20110916,000000,7.45873,7.53361,7.45873,7.49257,334703.20991796,0
+GDV.US,D,20110919,000000,7.45451,7.45873,7.34435,7.44465,276878.08467457,0
+GDV.US,D,20110920,000000,7.49785,7.51953,7.3852,7.40072,334135.83679363,0
+GDV.US,D,20110921,000000,7.38117,7.4288,7.20475,7.21491,336250.97042626,0
+GDV.US,D,20110922,000000,7.04233,7.08855,6.92133,7.00521,756160.27366318,0
+GDV.US,D,20110923,000000,7.03178,7.08336,6.95697,7.03178,653014.13418308,0
+GDV.US,D,20110926,000000,7.08855,7.18988,6.99459,7.18988,590233.88078951,0
+GDV.US,D,20110927,000000,7.27503,7.34799,7.18988,7.20475,423729.68513846,0
+GDV.US,D,20110928,000000,7.20475,7.24454,7.099,7.10138,411836.7517988,0
+GDV.US,D,20110929,000000,7.22526,7.23869,7.05392,7.13408,542729.94017553,0
+GDV.US,D,20110930,000000,7.07963,7.13189,6.90108,6.94894,558770.74652155,0
+GDV.US,D,20111003,000000,6.87242,6.88308,6.54959,6.5959,705948.79512499,0
+GDV.US,D,20111004,000000,6.49533,6.64145,6.25025,6.63617,715983.16429634,0
+GDV.US,D,20111005,000000,6.60884,6.82667,6.57701,6.80397,500161.31137101,0
+GDV.US,D,20111006,000000,6.815,6.9682,6.77184,6.93265,465863.39741201,0
+GDV.US,D,20111007,000000,6.95115,6.98182,6.79792,6.86074,355902.52264811,0
+GDV.US,D,20111010,000000,6.94232,7.10138,6.94232,7.10138,282260.82859863,0
+GDV.US,D,20111011,000000,7.05814,7.15393,7.05392,7.1057,292318.1430066,0
+GDV.US,D,20111012,000000,7.13802,7.24569,7.11098,7.16429,449779.82948859,0
+GDV.US,D,20111013,000000,7.11098,7.13802,7.01049,7.12276,622761.88263087,0
+GDV.US,D,20111014,000000,7.18067,7.25107,7.16429,7.22038,323876.18711704,0
+GDV.US,D,20111017,000000,7.1688,7.21146,7.1057,7.12276,336811.04279346,0
+GDV.US,D,20111018,000000,7.13332,7.39594,7.08336,7.33266,531359.53245222,0
+GDV.US,D,20111019,000000,7.35393,7.43658,7.2709,7.28471,375368.42704617,0
+GDV.US,D,20111020,000000,7.33266,7.35393,7.21491,7.32794,271351.41153883,0
+GDV.US,D,20111021,000000,7.43658,7.51118,7.40207,7.47456,313889.79434959,0
+GDV.US,D,20111024,000000,7.52642,7.64339,7.51684,7.61167,494382.24063217,0
+GDV.US,D,20111025,000000,7.56536,7.56536,7.45145,7.4785,412573.08530208,0
+GDV.US,D,20111026,000000,7.57322,7.57322,7.41366,7.54809,343864.61713147,0
+GDV.US,D,20111027,000000,7.74926,7.81818,7.6782,7.76527,733640.5668606,0
+GDV.US,D,20111028,000000,7.74762,7.80169,7.69498,7.78338,521518.11186176,0
+GDV.US,D,20111031,000000,7.6737,7.69413,7.57034,7.57495,361783.80398654,0
+GDV.US,D,20111101,000000,7.33266,7.43658,7.26889,7.33266,516218.80516189,0
+GDV.US,D,20111102,000000,7.46085,7.5107,7.39594,7.43994,332617.27931379,0
+GDV.US,D,20111103,000000,7.51194,7.57877,7.43044,7.53602,615737.51132133,0
+GDV.US,D,20111104,000000,7.49701,7.54542,7.42728,7.48626,345288.2647688,0
+GDV.US,D,20111107,000000,7.45145,7.56965,7.45145,7.55395,444997.83357854,0
+GDV.US,D,20111108,000000,7.61309,7.68578,7.57418,7.67073,429457.65057749,0
+GDV.US,D,20111109,000000,7.50101,7.55433,7.39594,7.43658,394562.11750041,0
+GDV.US,D,20111110,000000,7.52787,7.57034,7.45624,7.49555,209730.93556116,0
+GDV.US,D,20111111,000000,7.59671,7.69095,7.59671,7.60668,252077.41275634,0
+GDV.US,D,20111114,000000,7.6246,7.62778,7.51781,7.57418,195552.86524466,0
+GDV.US,D,20111115,000000,7.54139,7.66114,7.48855,7.61904,353014.55172664,0
+GDV.US,D,20111116,000000,7.53035,7.61309,7.45145,7.46593,307857.28304234,0
+GDV.US,D,20111117,000000,7.45145,7.47456,7.26621,7.27962,300213.39034338,0
+GDV.US,D,20111118,000000,7.3596,7.36803,7.28289,7.31607,314372.68728445,0
+GDV.US,D,20111121,000000,7.20312,7.24981,7.11538,7.24358,548946.01337594,0
+GDV.US,D,20111122,000000,7.22919,7.31607,7.20935,7.26621,435424.45507071,0
+GDV.US,D,20111123,000000,7.18432,7.18432,7.09141,7.12143,350944.26560199,0
+GDV.US,D,20111125,000000,7.10714,7.1961,7.09975,7.10714,167258.25956445,0
+GDV.US,D,20111128,000000,7.24358,7.33266,7.13189,7.15624,405355.76541166,0
+GDV.US,D,20111129,000000,7.15624,7.2195,7.14203,7.18432,350568.79809325,0
+GDV.US,D,20111130,000000,7.38041,7.4712,7.35097,7.46746,619976.12230902,0
+GDV.US,D,20111201,000000,7.45624,7.52787,7.40744,7.52182,372479.4131594,0
+GDV.US,D,20111202,000000,7.57034,7.61397,7.54206,7.55433,403581.68143282,0
+GDV.US,D,20111205,000000,7.64674,7.67638,7.56037,7.59422,345757.59915474,0
+GDV.US,D,20111206,000000,7.57724,7.65145,7.53439,7.56891,419256.40695784,0
+GDV.US,D,20111207,000000,7.52959,7.65521,7.50983,7.63803,415792.71918961,0
+GDV.US,D,20111208,000000,7.56285,7.56803,7.39737,7.41453,343832.28520711,0
+GDV.US,D,20111209,000000,7.39028,7.58625,7.39028,7.56037,401576.05915693,0
+GDV.US,D,20111212,000000,7.51194,7.51194,7.33696,7.42498,391227.75742965,0
+GDV.US,D,20111213,000000,7.41366,7.48481,7.30551,7.32794,439587.97255664,0
+GDV.US,D,20111214,000000,7.26544,7.33266,7.22353,7.26544,370597.90375446,0
+GDV.US,D,20111215,000000,7.31204,7.3596,7.24272,7.25902,414831.10518109,0
+GDV.US,D,20111216,000000,7.32794,7.38644,7.28404,7.32326,394776.96835263,0
+GDV.US,D,20111219,000000,7.3596,7.37177,7.26544,7.31204,511502.51606586,0
+GDV.US,D,20111220,000000,7.38213,7.55433,7.37177,7.55433,856547.76991927,0
+GDV.US,D,20111221,000000,7.51194,7.64109,7.48481,7.62863,549767.87003399,0
+GDV.US,D,20111222,000000,7.66794,7.79011,7.64109,7.78568,678301.8708974,0
+GDV.US,D,20111223,000000,7.80169,7.91964,7.78912,7.91023,554567.59635417,0
+GDV.US,D,20111227,000000,7.86114,7.9762,7.85117,7.9643,535386.42148356,0
+GDV.US,D,20111228,000000,7.96001,7.96001,7.89116,7.93076,582001.75566016,0
+GDV.US,D,20111229,000000,7.91964,7.92423,7.79011,7.82605,527298.22556591,0
+GDV.US,D,20111230,000000,7.84245,7.98176,7.80094,7.95454,458019.25537505,0
+GDV.US,D,20120103,000000,8.04369,8.09442,8.01408,8.02414,447028.48702168,0
+GDV.US,D,20120104,000000,7.85443,8.05732,7.80735,7.8991,585523.84948529,0
+GDV.US,D,20120105,000000,7.87217,7.94943,7.85856,7.92328,359986.77477105,0
+GDV.US,D,20120106,000000,7.92978,8.01829,7.89442,7.92642,277848.0424055,0
+GDV.US,D,20120109,000000,7.95367,7.96257,7.8991,7.91359,344910.71132945,0
+GDV.US,D,20120110,000000,7.96947,8.07427,7.96947,8.07427,519933.84756789,0
+GDV.US,D,20120111,000000,8.02846,8.15071,7.99911,8.14427,467543.61451367,0
+GDV.US,D,20120112,000000,8.16124,8.17947,8.07678,8.13383,304223.59192988,0
+GDV.US,D,20120113,000000,8.09375,8.12078,8.0363,8.05387,517735.27671112,0
+GDV.US,D,20120117,000000,8.0903,8.0903,7.96336,8.00879,473498.94638856,0
+GDV.US,D,20120118,000000,7.96947,8.07427,7.96947,8.05732,408796.50794324,0
+GDV.US,D,20120119,000000,8.05387,8.18109,8.05387,8.10927,427259.07972071,0
+GDV.US,D,20120120,000000,8.10842,8.16124,8.0601,8.10287,294862.9783437,0
+GDV.US,D,20120123,000000,8.13047,8.16845,8.0996,8.15646,474136.19818815,0
+GDV.US,D,20120124,000000,8.13047,8.23469,8.10927,8.23469,739077.54498038,0
+GDV.US,D,20120125,000000,8.19423,8.27121,8.15646,8.23469,553030.2654989,0
+GDV.US,D,20120126,000000,8.24381,8.27468,8.12597,8.13047,558285.76765608,0
+GDV.US,D,20120127,000000,8.09787,8.21408,8.07678,8.17275,255479.56557173,0
+GDV.US,D,20120130,000000,8.07764,8.20862,8.05387,8.18109,512305.59934846,0
+GDV.US,D,20120131,000000,8.19615,8.21054,8.09787,8.18206,484478.24212359,0
+GDV.US,D,20120201,000000,8.19423,8.23469,8.18109,8.20862,501759.13421379,0
+GDV.US,D,20120202,000000,8.22367,8.29683,8.19787,8.27468,496607.92858681,0
+GDV.US,D,20120203,000000,8.3416,8.36712,8.30833,8.3135,505920.5657691,0
+GDV.US,D,20120206,000000,8.27121,8.37228,8.25916,8.34879,480752.77006455,0
+GDV.US,D,20120207,000000,8.35915,8.35915,8.25186,8.26442,857498.95427477,0
+GDV.US,D,20120208,000000,8.26442,8.35915,8.26442,8.35915,403734.99733223,0
+GDV.US,D,20120209,000000,8.37141,8.4274,8.33625,8.40449,345383.1746113,0
+GDV.US,D,20120210,000000,8.36712,8.36712,8.29166,8.36712,433268.64579131,0
+GDV.US,D,20120213,000000,8.40901,8.44401,8.3416,8.37228,411923.31791888,0
+GDV.US,D,20120214,000000,8.36712,8.38542,8.29166,8.31773,479051.69365685,0
+GDV.US,D,20120215,000000,8.37228,8.3904,8.25916,8.27121,468093.25722787,0
+GDV.US,D,20120216,000000,8.27832,8.38542,8.25916,8.38015,388748.6289066,0
+GDV.US,D,20120217,000000,8.39923,8.44401,8.3904,8.43288,306169.76518358,0
+GDV.US,D,20120221,000000,8.44401,8.52541,8.42223,8.4274,393462.832072,0
+GDV.US,D,20120222,000000,8.44401,8.45379,8.36712,8.37228,362243.75168477,0
+GDV.US,D,20120223,000000,8.37591,8.43776,8.34879,8.4274,435171.01450231,0
+GDV.US,D,20120224,000000,8.45292,8.51717,8.4484,8.47153,387137.24751488,0
+GDV.US,D,20120227,000000,8.43288,8.495,8.39923,8.45715,308749.01837563,0
+GDV.US,D,20120228,000000,8.479,8.55474,8.45715,8.51113,401006.60010198,0
+GDV.US,D,20120229,000000,8.49328,8.56259,8.44746,8.46173,312005.15604871,0
+GDV.US,D,20120301,000000,8.495,8.53499,8.45197,8.48973,389636.19237868,0
+GDV.US,D,20120302,000000,8.47237,8.50596,8.4484,8.479,304393.59527412,0
+GDV.US,D,20120305,000000,8.479,8.51113,8.4162,8.51113,545404.10321007,0
+GDV.US,D,20120306,000000,8.4484,8.45197,8.27372,8.27736,655374.3646617,0
+GDV.US,D,20120307,000000,8.31707,8.36624,8.29511,8.33625,321621.29613394,0
+GDV.US,D,20120308,000000,8.37141,8.41525,8.36624,8.37516,330726.38322112,0
+GDV.US,D,20120309,000000,8.40449,8.45197,8.39406,8.43201,343671.66855057,0
+GDV.US,D,20120312,000000,8.44401,8.46337,8.39826,8.45715,338171.06954738,0
+GDV.US,D,20120313,000000,8.50029,8.51717,8.45715,8.51113,591645.01284322,0
+GDV.US,D,20120314,000000,8.46337,8.52626,8.45292,8.48973,630123.13173297,0
+GDV.US,D,20120315,000000,8.47153,8.50596,8.44401,8.479,517138.70055832,0
+GDV.US,D,20120316,000000,8.47153,8.53068,8.46337,8.52626,320938.15386107,0
+GDV.US,D,20120319,000000,8.51113,8.55895,8.50596,8.50596,508489.38930814,0
+GDV.US,D,20120320,000000,8.45715,8.50596,8.43776,8.50029,311073.78803398,0
+GDV.US,D,20120321,000000,8.495,8.54946,8.48254,8.52626,632112.06656405,0
+GDV.US,D,20120322,000000,8.50029,8.50029,8.44401,8.495,310651.38708663,0
+GDV.US,D,20120323,000000,8.52626,8.55647,8.45715,8.52626,461724.91109335,0
+GDV.US,D,20120326,000000,8.55474,8.62513,8.55474,8.59703,721791.43806363,0
+GDV.US,D,20120327,000000,8.61554,8.65178,8.58235,8.61985,496919.77521214,0
+GDV.US,D,20120328,000000,8.62791,8.62791,8.51717,8.58696,338802.06355513,0
+GDV.US,D,20120329,000000,8.54305,8.57287,8.495,8.57287,306847.69262992,0
+GDV.US,D,20120330,000000,8.61985,8.61985,8.55474,8.57785,381784.74958459,0
+GDV.US,D,20120402,000000,8.54946,8.69991,8.51965,8.68802,395346.42740757,0
+GDV.US,D,20120403,000000,8.68448,8.68448,8.59789,8.66021,410544.51778953,0
+GDV.US,D,20120404,000000,8.61746,8.62607,8.55138,8.58417,399834.30710244,0
+GDV.US,D,20120405,000000,8.544,8.55138,8.5068,8.5068,324590.61834896,0
+GDV.US,D,20120409,000000,8.37937,8.40449,8.36624,8.37937,329439.36403836,0
+GDV.US,D,20120410,000000,8.37937,8.39406,8.24544,8.27372,532706.00065721,0
+GDV.US,D,20120411,000000,8.35224,8.38456,8.32127,8.37516,425498.55429079,0
+GDV.US,D,20120412,000000,8.37141,8.479,8.37141,8.479,411346.55810683,0
+GDV.US,D,20120413,000000,8.45715,8.45715,8.3416,8.35224,268572.95197409,0
+GDV.US,D,20120416,000000,8.38456,8.39406,8.32127,8.32912,260270.94816949,0
+GDV.US,D,20120417,000000,8.38955,8.50221,8.38955,8.47237,290505.4693116,0
+GDV.US,D,20120418,000000,8.45197,8.52061,8.4274,8.52061,304418.62644138,0
+GDV.US,D,20120419,000000,8.51717,8.55984,8.45197,8.50123,258415.5128971,0
+GDV.US,D,20120420,000000,8.55647,8.57382,8.52061,8.53672,216058.6060489,0
+GDV.US,D,20120423,000000,8.49598,8.51197,8.45197,8.51197,423389.67844998,0
+GDV.US,D,20120424,000000,8.51197,8.52626,8.479,8.51717,343566.32905506,0
+GDV.US,D,20120425,000000,8.58889,8.62081,8.56358,8.60346,274954.85665752,0
+GDV.US,D,20120426,000000,8.58889,8.62983,8.57958,8.62513,268807.61916706,0
+GDV.US,D,20120427,000000,8.79731,8.79731,8.60528,8.69713,247928.49678465,0
+GDV.US,D,20120430,000000,8.67518,8.69521,8.66626,8.69521,228963.21573158,0
+GDV.US,D,20120501,000000,8.70461,8.74851,8.67173,8.73165,304245.49420124,0
+GDV.US,D,20120502,000000,8.69521,8.70999,8.64267,8.67518,262654.12388476,0
+GDV.US,D,20120503,000000,8.68448,8.68448,8.58235,8.58696,196949.39578414,0
+GDV.US,D,20120504,000000,8.56067,8.56825,8.47237,8.50221,290196.75158217,0
+GDV.US,D,20120507,000000,8.47237,8.5068,8.4484,8.45464,295532.56206763,0
+GDV.US,D,20120508,000000,8.42837,8.45197,8.32675,8.43288,405236.86736722,0
+GDV.US,D,20120509,000000,8.35396,8.43019,8.30306,8.36806,402395.82988436,0
+GDV.US,D,20120510,000000,8.45022,8.45022,8.36806,8.38015,353638.24497728,0
+GDV.US,D,20120511,000000,8.34697,8.44485,8.32675,8.37937,204289.78558021,0
+GDV.US,D,20120514,000000,8.32912,8.32912,8.24544,8.26767,364588.33768384,0
+GDV.US,D,20120515,000000,8.22097,8.24994,8.18454,8.23911,323845.94112328,0
+GDV.US,D,20120516,000000,8.2765,8.28847,8.02087,8.05646,524533.32455009,0
+GDV.US,D,20120517,000000,8.05646,8.05646,7.84955,7.84955,521837.2592442,0
+GDV.US,D,20120518,000000,7.88356,7.88356,7.69585,7.69585,561712.95163874,0
+GDV.US,D,20120521,000000,7.72289,7.81897,7.72289,7.81897,438250.89103938,0
+GDV.US,D,20120522,000000,7.85357,7.91023,7.82423,7.86477,428488.73581187,0
+GDV.US,D,20120523,000000,7.83976,7.92722,7.7875,7.92722,519885.871164,0
+GDV.US,D,20120524,000000,7.93076,7.94467,7.86477,7.91964,437735.66618015,0
+GDV.US,D,20120525,000000,7.92642,7.97198,7.92642,7.97198,252767.85578631,0
+GDV.US,D,20120529,000000,8.02087,8.07678,8.01493,8.0601,306573.39275548,0
+GDV.US,D,20120530,000000,8.03383,8.03383,7.93737,7.96001,295420.96478032,0
+GDV.US,D,20120531,000000,7.97716,7.99719,7.84955,7.97716,275495.11268403,0
+GDV.US,D,20120601,000000,7.8439,7.88356,7.63055,7.76354,900846.67815995,0
+GDV.US,D,20120604,000000,7.79078,7.83976,7.66114,7.74579,422401.99030892,0
+GDV.US,D,20120605,000000,7.73649,7.76719,7.70264,7.71953,353948.00567198,0
+GDV.US,D,20120606,000000,7.78912,7.87524,7.77802,7.86191,331152.95602968,0
+GDV.US,D,20120607,000000,7.92156,7.99536,7.90851,7.92156,345845.2082401,0
+GDV.US,D,20120608,000000,7.91023,7.99815,7.91023,7.98176,252142.07660508,0
+GDV.US,D,20120611,000000,8.02087,8.0413,7.85788,7.87764,319196.40180658,0
+GDV.US,D,20120612,000000,7.91964,7.98715,7.8991,7.96001,386109.92669232,0
+GDV.US,D,20120613,000000,7.96519,8.01149,7.93076,7.93076,280609.81452543,0
+GDV.US,D,20120614,000000,7.95529,8.00449,7.93737,7.96519,340767.01018427,0
+GDV.US,D,20120615,000000,8.00449,8.02759,7.91359,7.97198,755561.61157978,0
+GDV.US,D,20120618,000000,7.95023,8.07764,7.95023,8.03383,464685.88958595,0
+GDV.US,D,20120619,000000,8.07344,8.1694,8.05732,8.15809,372427.26489431,0
+GDV.US,D,20120620,000000,8.16403,8.20498,8.11428,8.17705,317361.82584023,0
+GDV.US,D,20120621,000000,8.18454,8.21668,8.03729,8.0531,406498.85538275,0
+GDV.US,D,20120622,000000,8.09787,8.1417,8.08684,8.1417,315202.88766492,0
+GDV.US,D,20120625,000000,8.05732,8.05732,7.99116,8.0413,336367.78254009,0
+GDV.US,D,20120626,000000,8.04715,8.10927,8.03383,8.10381,475444.07667695,0
+GDV.US,D,20120627,000000,8.12597,8.16403,8.10927,8.12597,227887.91850513,0
+GDV.US,D,20120628,000000,8.0878,8.15338,8.0413,8.14792,376908.88679736,0
+GDV.US,D,20120629,000000,8.27832,8.28437,8.23287,8.24678,266912.55121317,0
+GDV.US,D,20120702,000000,8.24093,8.3275,8.24093,8.32396,315164.29794874,0
+GDV.US,D,20120703,000000,8.35396,8.44746,8.33104,8.43019,167178.99420149,0
+GDV.US,D,20120705,000000,8.45292,8.47813,8.40115,8.41256,314411.27700064,0
+GDV.US,D,20120706,000000,8.37774,8.39214,8.31445,8.3811,298660.41500857,0
+GDV.US,D,20120709,000000,8.3811,8.42042,8.33788,8.42042,270119.66951707,0
+GDV.US,D,20120710,000000,8.45636,8.4626,8.32396,8.35484,291685.06306824,0
+GDV.US,D,20120711,000000,8.37774,8.39682,8.22672,8.27832,401997.41713895,0
+GDV.US,D,20120712,000000,8.23998,8.34245,8.20037,8.27037,319912.91896913,0
+GDV.US,D,20120713,000000,8.30306,8.42655,8.30306,8.40115,214834.16478425,0
+GDV.US,D,20120716,000000,8.40115,8.50029,8.36183,8.495,285090.39346318,0
+GDV.US,D,20120717,000000,8.51965,8.57461,8.43594,8.54305,315234.17662397,0
+GDV.US,D,20120718,000000,8.53672,8.64361,8.51965,8.59357,310011.00639114,0
+GDV.US,D,20120719,000000,8.62253,8.677,8.59357,8.63164,345692.93530601,0
+GDV.US,D,20120720,000000,8.59357,8.62253,8.58417,8.62253,265561.91114698,0
+GDV.US,D,20120723,000000,8.50029,8.55984,8.47065,8.55043,271405.64573454,0
+GDV.US,D,20120724,000000,8.56442,8.56442,8.43106,8.50029,355101.5252961,0
+GDV.US,D,20120725,000000,8.53068,8.55043,8.45292,8.50596,431324.55846823,0
+GDV.US,D,20120726,000000,8.61179,8.62607,8.55647,8.60528,328191.97753706,0
+GDV.US,D,20120727,000000,8.65637,8.677,8.59971,8.6628,497720.77256413,0
+GDV.US,D,20120730,000000,8.64986,8.68359,8.60528,8.677,325214.3115996,0
+GDV.US,D,20120731,000000,8.64986,8.7091,8.63164,8.69167,296658.96459388,0
+GDV.US,D,20120801,000000,8.72226,8.73355,8.67257,8.677,260772.6144798,0
+GDV.US,D,20120802,000000,8.61179,8.64361,8.50029,8.55984,290854.86268779,0
+GDV.US,D,20120803,000000,8.64361,8.68359,8.57461,8.57958,357352.24441799,0
+GDV.US,D,20120806,000000,8.61746,8.64361,8.57958,8.57958,410305.67873535,0
+GDV.US,D,20120807,000000,8.62253,8.68724,8.62253,8.6672,307430.71023379,0
+GDV.US,D,20120808,000000,8.69895,8.71236,8.6628,8.70556,256754.06917089,0
+GDV.US,D,20120809,000000,8.728,8.75398,8.69167,8.72226,264397.96186984,0
+GDV.US,D,20120810,000000,8.72226,8.75398,8.677,8.74343,266166.83102218,0
+GDV.US,D,20120813,000000,8.77153,8.79283,8.7091,8.75945,267806.37247705,0
+GDV.US,D,20120814,000000,8.78151,8.81861,8.74343,8.75033,347787.20963258,0
+GDV.US,D,20120815,000000,8.76041,8.77153,8.7091,8.74343,257933.66292753,0
+GDV.US,D,20120816,000000,8.77153,8.79283,8.73894,8.77699,458953.75228571,0
+GDV.US,D,20120817,000000,8.77699,8.78717,8.75398,8.77699,280888.28626109,0
+GDV.US,D,20120820,000000,8.75033,8.78151,8.72704,8.76587,328121.05589652,0
+GDV.US,D,20120821,000000,8.78151,8.79283,8.66194,8.72128,451385.99605379,0
+GDV.US,D,20120822,000000,8.69069,8.72128,8.6672,8.71236,312343.07680661,0
+GDV.US,D,20120823,000000,8.68724,8.69069,8.62513,8.63077,297571.55923319,0
+GDV.US,D,20120824,000000,8.62167,8.66194,8.61746,8.64986,444236.46890801,0
+GDV.US,D,20120827,000000,8.6672,8.71236,8.64361,8.71236,384756.15773022,0
+GDV.US,D,20120828,000000,8.68724,8.74343,8.68724,8.73894,387601.3670743,0
+GDV.US,D,20120829,000000,8.74343,8.76587,8.72704,8.76587,335070.33370429,0
+GDV.US,D,20120830,000000,8.70556,8.7091,8.66194,8.677,313344.32349661,0
+GDV.US,D,20120831,000000,8.73355,8.77699,8.68724,8.76041,268488.47178461,0
+GDV.US,D,20120904,000000,8.76041,8.78717,8.68724,8.78151,279312.36568964,0
+GDV.US,D,20120905,000000,8.77699,8.78151,8.72128,8.75033,287126.26173283,0
+GDV.US,D,20120906,000000,8.78717,8.84794,8.78151,8.84794,414011.33445365,0
+GDV.US,D,20120907,000000,8.82839,8.86281,8.8002,8.85735,317789.44161409,0
+GDV.US,D,20120910,000000,8.85735,8.87412,8.80653,8.80653,168456.62669653,0
+GDV.US,D,20120911,000000,8.82378,8.88803,8.81315,8.87046,246363.00586623,0
+GDV.US,D,20120912,000000,8.8932,8.92772,8.87786,8.90614,259347.92387717,0
+GDV.US,D,20120913,000000,8.91668,9.04105,8.88332,9.03049,306446.15098863,0
+GDV.US,D,20120914,000000,9.06292,9.11247,9.04105,9.10759,377316.68623046,0
+GDV.US,D,20120917,000000,9.09331,9.11247,9.03049,9.10759,293440.37367165,0
+GDV.US,D,20120918,000000,9.10097,9.11247,9.04105,9.05716,231620.69132129,0
+GDV.US,D,20120919,000000,9.04662,9.09905,8.98707,8.99751,374664.42546726,0
+GDV.US,D,20120920,000000,8.96588,9.06292,8.94498,9.03625,353814.50611334,0
+GDV.US,D,20120921,000000,9.08756,9.15277,9.04105,9.14701,440426.51665951,0
+GDV.US,D,20120924,000000,9.11247,9.15277,9.10097,9.14124,435613.23179039,0
+GDV.US,D,20120925,000000,9.15277,9.24383,9.11247,9.13836,553624.75572106,0
+GDV.US,D,20120926,000000,9.13836,9.13836,9.06942,9.08756,439642.20675234,0
+GDV.US,D,20120927,000000,9.10759,9.18438,9.06292,9.15277,305671.22776917,0
+GDV.US,D,20120928,000000,9.14124,9.16521,9.10759,9.14701,252436.19282025,0
+GDV.US,D,20121001,000000,9.17864,9.21028,9.08756,9.10759,252500.856669,0
+GDV.US,D,20121002,000000,9.10097,9.12302,9.01929,9.09331,327145.88333907,0
+GDV.US,D,20121003,000000,9.13453,9.13836,9.00595,9.06292,510174.82123631,0
+GDV.US,D,20121004,000000,9.06292,9.09905,9.03049,9.09331,390378.78367377,0
+GDV.US,D,20121005,000000,9.13453,9.17864,9.07422,9.12974,269731.6864247,0
+GDV.US,D,20121008,000000,9.07997,9.17864,9.06942,9.17864,295733.85437094,0
+GDV.US,D,20121009,000000,9.17864,9.18438,9.09331,9.14124,194482.78284472,0
+GDV.US,D,20121010,000000,9.14124,9.14701,9.09331,9.12974,374714.48780177,0
+GDV.US,D,20121011,000000,9.16521,9.17864,9.09331,9.09905,181477.00552774,0
+GDV.US,D,20121012,000000,9.11823,9.14124,9.02474,9.13453,275605.66700603,0
+GDV.US,D,20121015,000000,9.15277,9.16521,9.04105,9.04105,203068.47321147,0
+GDV.US,D,20121016,000000,9.04105,9.12974,9.04105,9.10097,345501.02969043,0
+GDV.US,D,20121017,000000,9.12974,9.23713,9.10097,9.23713,305326.0062542,0
+GDV.US,D,20121018,000000,9.23137,9.27164,9.16521,9.23713,241641.5019437,0
+GDV.US,D,20121019,000000,9.23137,9.23137,9.14124,9.18438,272689.53602142,0
+GDV.US,D,20121022,000000,9.17864,9.18438,9.05045,9.08756,275605.66700603,0
+GDV.US,D,20121023,000000,9.02955,9.02955,8.89981,8.94498,503804.38917118,0
+GDV.US,D,20121024,000000,9.00595,9.02389,8.97815,9.0004,374004.22843105,0
+GDV.US,D,20121025,000000,9.05716,9.06292,8.98286,9.00595,315870.38545825,0
+GDV.US,D,20121026,000000,9.01075,9.04105,8.97432,9.03625,336551.34443327,0
+GDV.US,D,20121031,000000,9.05045,9.06848,8.99282,9.06292,347971.81449105,0
+GDV.US,D,20121101,000000,9.07902,9.21028,9.07902,9.17864,286237.65529546,0
+GDV.US,D,20121102,000000,9.24479,9.24479,9.15277,9.15946,222116.14852341,0
+GDV.US,D,20121105,000000,9.15946,9.16521,8.98286,9.04105,289251.82501849,0
+GDV.US,D,20121106,000000,9.07902,9.10097,9.02955,9.04662,269714.99897988,0
+GDV.US,D,20121107,000000,9.01929,9.01929,8.8395,8.94498,376126.66282079,0
+GDV.US,D,20121108,000000,8.94986,8.96875,8.8395,8.8395,361249.80575187,0
+GDV.US,D,20121109,000000,8.85629,8.85629,8.78435,8.79101,289105.8098762,0
+GDV.US,D,20121112,000000,8.83586,8.83586,8.73606,8.75206,182475.12332184,0
+GDV.US,D,20121113,000000,8.72418,8.72418,8.54209,8.58417,531948.80784789,0
+GDV.US,D,20121114,000000,8.57382,8.61746,8.3275,8.37324,553152.29243926,0
+GDV.US,D,20121115,000000,8.3389,8.34955,8.00219,8.15962,965365.55471211,0
+GDV.US,D,20121116,000000,8.14889,8.4484,8.0413,8.44485,646157.68028719,0
+GDV.US,D,20121119,000000,8.53068,8.66893,8.50404,8.58417,592820.43473867,0
+GDV.US,D,20121120,000000,8.60528,8.67793,8.55895,8.67793,459491.9223816,0
+GDV.US,D,20121121,000000,8.71495,8.763,8.70999,8.75762,248727.40820606,0
+GDV.US,D,20121123,000000,8.82283,8.84794,8.61179,8.69349,312865.60242295,0
+GDV.US,D,20121126,000000,8.68802,8.71956,8.68359,8.70728,513079.47960261,0
+GDV.US,D,20121127,000000,8.72418,8.75762,8.70999,8.73606,501636.06430816,0
+GDV.US,D,20121128,000000,8.70999,8.74067,8.67793,8.74067,300775.54864121,0
+GDV.US,D,20121129,000000,8.79829,8.82283,8.73606,8.78435,458657.55013991,0
+GDV.US,D,20121130,000000,8.79829,8.84794,8.77988,8.84794,262867.9317717,0
+GDV.US,D,20121203,000000,8.85629,8.88706,8.75206,8.77988,372913.28672507,0
+GDV.US,D,20121204,000000,8.77988,8.77988,8.67793,8.73069,268454.05392965,0
+GDV.US,D,20121205,000000,8.73069,8.77517,8.69349,8.71956,425329.59391185,0
+GDV.US,D,20121206,000000,8.71956,8.73606,8.69349,8.72418,333904.29849655,0
+GDV.US,D,20121207,000000,8.74067,8.763,8.70728,8.72418,386298.70341202,0
+GDV.US,D,20121210,000000,8.72418,8.75206,8.70999,8.72418,398841.40413486,0
+GDV.US,D,20121211,000000,8.75762,8.77988,8.73606,8.77517,532091.69409429,0
+GDV.US,D,20121212,000000,8.81218,8.82378,8.74756,8.75762,519140.15097301,0
+GDV.US,D,20121213,000000,8.77988,8.79101,8.69261,8.73606,330115.2055541,0
+GDV.US,D,20121214,000000,8.7232,8.75206,8.71495,8.74756,313091.9258935,0
+GDV.US,D,20121217,000000,8.77988,8.83682,8.73069,8.76961,566892.31732888,0
+GDV.US,D,20121218,000000,8.81218,8.87412,8.79101,8.87412,868922.55322849,0
+GDV.US,D,20121219,000000,8.91189,8.91668,8.85255,8.87412,678497.94837417,0
+GDV.US,D,20121220,000000,8.92772,8.94038,8.90163,8.94038,454995.69896432,0
+GDV.US,D,20121221,000000,8.8395,8.94038,8.83682,8.94038,522633.04176968,0
+GDV.US,D,20121224,000000,8.93271,8.94038,8.84794,8.87412,188428.36926613,0
+GDV.US,D,20121226,000000,8.91189,8.92033,8.81218,8.8395,248860.90776471,0
+GDV.US,D,20121227,000000,8.83223,8.87046,8.73069,8.82839,284295.65390299,0
+GDV.US,D,20121228,000000,8.75762,8.81689,8.73606,8.74756,286765.39573832,0
+GDV.US,D,20121231,000000,8.75762,8.88332,8.74067,8.86185,477599.88595634,0
+GDV.US,D,20130102,000000,8.98468,9.15754,8.96779,9.14028,482307.83132995,0
+GDV.US,D,20130103,000000,9.14509,9.23999,9.1048,9.1892,506678.80154373,0
+GDV.US,D,20130104,000000,9.20357,9.25343,9.17672,9.24767,355778.40977716,0
+GDV.US,D,20130107,000000,9.26397,9.29562,9.21028,9.29562,486237.72458821,0
+GDV.US,D,20130108,000000,9.28697,9.28697,9.23041,9.27067,313986.79012269,0
+GDV.US,D,20130109,000000,9.29562,9.31863,9.21891,9.25343,451683.24116489,0
+GDV.US,D,20130110,000000,9.29562,9.34739,9.28697,9.33204,425411.98817071,0
+GDV.US,D,20130111,000000,9.35314,9.38383,9.32631,9.38383,256360.87125199,0
+GDV.US,D,20130114,000000,9.38383,9.39437,9.31863,9.34739,449828.84885777,0
+GDV.US,D,20130115,000000,9.34739,9.36943,9.31863,9.34739,464805.83059571,0
+GDV.US,D,20130116,000000,9.35985,9.38861,9.34356,9.34356,297521.49689871,0
+GDV.US,D,20130117,000000,9.40683,9.46149,9.37999,9.43848,418467.92518946,0
+GDV.US,D,20130118,000000,9.47585,9.52763,9.43559,9.52763,428426.15789375,0
+GDV.US,D,20130122,000000,9.55257,9.57462,9.48353,9.56121,401993.24527776,0
+GDV.US,D,20130123,000000,9.60146,9.67533,9.57078,9.6523,604509.9898444,0
+GDV.US,D,20130124,000000,9.65616,9.729,9.58327,9.60914,689264.47918759,0
+GDV.US,D,20130125,000000,9.6523,9.7194,9.63597,9.70409,487999.29298342,0
+GDV.US,D,20130128,000000,9.729,9.73568,9.65616,9.65616,447122.35389888,0
+GDV.US,D,20130129,000000,9.68294,9.74723,9.66762,9.74723,441128.43230781,0
+GDV.US,D,20130130,000000,9.77695,9.78464,9.7194,9.75484,344363.15454586,0
+GDV.US,D,20130131,000000,9.76934,9.79892,9.72415,9.79892,568674.74503015,0
+GDV.US,D,20130201,000000,9.86215,9.88429,9.82203,9.83348,359542.47155237,0
+GDV.US,D,20130204,000000,9.82203,9.82203,9.729,9.76934,516151.01241724,0
+GDV.US,D,20130205,000000,9.79422,9.88429,9.78464,9.8777,422388.43175998,0
+GDV.US,D,20130206,000000,9.85458,9.88429,9.8134,9.88046,383328.33823167,0
+GDV.US,D,20130207,000000,9.90538,9.9131,9.80752,9.88429,431912.7908986,0
+GDV.US,D,20130208,000000,9.94002,9.94002,9.8777,9.92181,389756.13338842,0
+GDV.US,D,20130211,000000,10.0089,10.0089,9.90152,9.94655,410810.47394156,0
+GDV.US,D,20130212,000000,9.96201,9.99743,9.92557,9.99743,473733.61358153,0
+GDV.US,D,20130213,000000,9.96201,10.0146,9.95624,9.98599,343012.51447966,0
+GDV.US,D,20130214,000000,9.98022,9.99166,9.93032,9.96201,403486.77159033,0
+GDV.US,D,20130215,000000,9.99743,9.99743,9.89591,9.91508,369524.69245861,0
+GDV.US,D,20130219,000000,9.94091,9.97345,9.91785,9.94655,423899.68848269,0
+GDV.US,D,20130220,000000,9.96679,9.99166,9.89591,9.90835,468675.23186643,0
+GDV.US,D,20130221,000000,9.90835,9.90835,9.72037,9.76643,522852.06448312,0
+GDV.US,D,20130222,000000,9.81625,9.85655,9.78659,9.8469,361586.68354444,0
+GDV.US,D,20130225,000000,9.91508,9.91785,9.76643,9.76643,490567.07355714,0
+GDV.US,D,20130226,000000,9.80284,9.83543,9.72996,9.7952,440051.04915075,0
+GDV.US,D,20130227,000000,9.7999,9.88134,9.78075,9.8718,310328.06784297,0
+GDV.US,D,20130228,000000,9.89098,10.0146,9.87868,9.97345,461134.59273238,0
+GDV.US,D,20130301,000000,9.93032,10.0318,9.91785,10.0318,348652.87083331,0
+GDV.US,D,20130304,000000,10.0146,10.0146,9.94091,10.0033,334055.52846537,0
+GDV.US,D,20130305,000000,10.0318,10.0865,10.0318,10.0752,469136.22252994,0
+GDV.US,D,20130306,000000,10.1048,10.1413,10.0865,10.1106,345167.28079376,0
+GDV.US,D,20130307,000000,10.1106,10.1939,10.0954,10.1747,329439.36403836,0
+GDV.US,D,20130308,000000,10.219,10.2294,10.1144,10.2084,389360.84953892,0
+GDV.US,D,20130311,000000,10.2294,10.2574,10.1939,10.2476,323957.5384106,0
+GDV.US,D,20130312,000000,10.2257,10.264,10.2209,10.2352,375432.0479296,0
+GDV.US,D,20130313,000000,10.2554,10.2996,10.2313,10.2909,331827.75458013,0
+GDV.US,D,20130314,000000,10.2909,10.3187,10.2602,10.2909,315995.54129449,0
+GDV.US,D,20130315,000000,10.3588,10.3588,10.2486,10.2736,224164.5323767,0
+GDV.US,D,20130318,000000,10.2209,10.2736,10.1575,10.2313,269410.45311166,0
+GDV.US,D,20130319,000000,10.2313,10.264,10.1575,10.2486,232170.33403547,0
+GDV.US,D,20130320,000000,10.3071,10.3849,10.2947,10.3485,306285.53433211,0
+GDV.US,D,20130321,000000,10.3485,10.3916,10.2784,10.2996,427359.20438972,0
+GDV.US,D,20130322,000000,10.3435,10.377,10.3379,10.3686,389615.33307263,0
+GDV.US,D,20130325,000000,10.4118,10.4193,10.3071,10.3686,349820.99197166,0
+GDV.US,D,20130326,000000,10.3637,10.4356,10.3485,10.429,308889.8186914,0
+GDV.US,D,20130327,000000,10.4118,10.4816,10.3849,10.4118,347356.46496283,0
+GDV.US,D,20130328,000000,10.4433,10.5439,10.4356,10.5315,359245.22644127,0
+GDV.US,D,20130401,000000,10.5373,10.5631,10.4069,10.4356,305966.38694967,0
+GDV.US,D,20130402,000000,10.4394,10.5315,10.4394,10.4923,278932.72631967,0
+GDV.US,D,20130403,000000,10.4856,10.5268,10.2996,10.3849,397107.9958028,0
+GDV.US,D,20130404,000000,10.4118,10.4251,10.3071,10.3686,387927.81521386,0
+GDV.US,D,20130405,000000,10.3379,10.3849,10.2909,10.3849,328596.64807426,0
+GDV.US,D,20130408,000000,10.405,10.4069,10.285,10.3588,295485.62862902,0
+GDV.US,D,20130409,000000,10.377,10.4634,10.3637,10.4492,293999.40307356,0
+GDV.US,D,20130410,000000,10.4923,10.5909,10.4816,10.521,422362.35762744,0
+GDV.US,D,20130411,000000,10.5584,10.6293,10.5268,10.5631,573124.03500884,0
+GDV.US,D,20130412,000000,10.5631,10.6475,10.5584,10.5967,332849.86057616,0
+GDV.US,D,20130415,000000,10.5967,10.5967,10.4816,10.4969,341776.60059669,0
+GDV.US,D,20130416,000000,10.5757,10.6178,10.4846,10.6178,397821.38406943,0
+GDV.US,D,20130417,000000,10.5545,10.5852,10.3588,10.4846,284699.28147491,0
+GDV.US,D,20130418,000000,10.5076,10.5076,10.3369,10.3637,208464.77568445,0
+GDV.US,D,20130419,000000,10.405,10.4482,10.3686,10.4482,297502.72352327,0
+GDV.US,D,20130422,000000,10.4394,10.5018,10.4241,10.4923,250005.0407011,0
+GDV.US,D,20130423,000000,10.5315,10.5967,10.4816,10.5967,689279.0807018,0
+GDV.US,D,20130424,000000,10.5967,10.6763,10.5699,10.6725,350267.38112094,0
+GDV.US,D,20130425,000000,10.6763,10.7147,10.6236,10.637,347412.78508914,0
+GDV.US,D,20130426,000000,10.6302,10.6849,10.5967,10.6849,326478.38554573,0
+GDV.US,D,20130429,000000,10.6849,10.7453,10.6475,10.6763,388538.99288088,0
+GDV.US,D,20130430,000000,10.7041,10.7913,10.6725,10.7913,255304.34740098,0
+GDV.US,D,20130501,000000,10.8105,10.8248,10.7328,10.7539,444692.24474504,0
+GDV.US,D,20130502,000000,10.7982,10.8211,10.6849,10.7873,478167.25908069,0
+GDV.US,D,20130503,000000,10.871,10.9159,10.8038,10.8528,534540.57662357,0
+GDV.US,D,20130506,000000,10.8872,10.9916,10.8528,10.9821,371147.54646864,0
+GDV.US,D,20130507,000000,10.9707,11.0099,10.9467,10.989,393075.89194495,0
+GDV.US,D,20130508,000000,10.989,11.032,10.8987,10.9649,414948.96026023,0
+GDV.US,D,20130509,000000,10.9985,11.0741,10.9821,11.0617,502243.07011396,0
+GDV.US,D,20130510,000000,11.0617,11.1011,10.9985,11.0848,366232.05099993,0
+GDV.US,D,20130513,000000,11.1011,11.1193,11.0147,11.1088,428485.60691596,0
+GDV.US,D,20130514,000000,11.1365,11.1902,11.1001,11.1853,479954.90160846,0
+GDV.US,D,20130515,000000,11.173,11.241,11.1444,11.241,459233.26698667,0
+GDV.US,D,20130516,000000,11.2237,11.3503,11.2055,11.217,462864.87216852,0
+GDV.US,D,20130517,000000,11.2957,11.4176,11.2276,11.2784,352698.5332401,0
+GDV.US,D,20130520,000000,11.2545,11.3503,11.2334,11.2458,437283.01923903,0
+GDV.US,D,20130521,000000,11.2545,11.3129,11.2334,11.3129,392987.23989426,0
+GDV.US,D,20130522,000000,11.2909,11.3764,11.2276,11.2784,625068.92187908,0
+GDV.US,D,20130523,000000,11.2458,11.2545,11.147,11.241,652435.28844043,0
+GDV.US,D,20130524,000000,11.217,11.2784,11.1616,11.2545,449657.80254824,0
+GDV.US,D,20130528,000000,11.3764,11.3764,11.147,11.2276,389276.36934945,0
+GDV.US,D,20130529,000000,11.1942,11.2017,10.9985,11.0906,494648.1967842,0
+GDV.US,D,20130530,000000,11.1365,11.2237,11.0848,11.1153,583665.28531698,0
+GDV.US,D,20130531,000000,11.0981,11.17,10.9591,10.9591,532745.63333869,0
+GDV.US,D,20130603,000000,11.009,11.0493,10.6849,10.7963,582755.81957356,0
+GDV.US,D,20130604,000000,10.8248,10.8757,10.6705,10.8356,482113.83978378,0
+GDV.US,D,20130605,000000,10.8519,10.8519,10.6705,10.6705,407179.91172501,0
+GDV.US,D,20130606,000000,10.7041,10.8307,10.6743,10.8307,422726.35251785,0
+GDV.US,D,20130607,000000,10.9457,11.1616,10.9122,11.1153,482106.53902665,0
+GDV.US,D,20130610,000000,11.1444,11.1942,11.0799,11.1297,354990.97097407,0
+GDV.US,D,20130611,000000,11.0799,11.2545,11.0367,11.1242,700889.3704446,0
+GDV.US,D,20130612,000000,11.1951,11.1951,10.9141,10.9457,327163.61374921,0
+GDV.US,D,20130613,000000,10.9266,11.1242,10.9266,11.0081,393558.7848798,0
+GDV.US,D,20130614,000000,10.9975,11.1297,10.9342,10.9515,306812.23180965,0
+GDV.US,D,20130617,000000,11.0493,11.1242,10.9141,10.9141,442625.08751628,0
+GDV.US,D,20130618,000000,10.9687,11.2794,10.9457,11.1853,614950.07251826,0
+GDV.US,D,20130619,000000,11.1778,11.218,11.105,11.1375,326900.78649309,0
+GDV.US,D,20130620,000000,11.0493,11.0493,10.7175,10.8125,469334.38593734,0
+GDV.US,D,20130621,000000,10.9102,10.9141,10.6792,10.7472,441745.86776665,0
+GDV.US,D,20130624,000000,10.6676,10.6676,10.124,10.2658,880268.97274985,0
+GDV.US,D,20130625,000000,10.3686,10.5152,10.2928,10.3897,399914.61543069,0
+GDV.US,D,20130626,000000,10.4394,10.7281,10.4394,10.6792,277784.42152207,0
+GDV.US,D,20130627,000000,10.7589,11.0147,10.7099,10.9581,352803.87273561,0
+GDV.US,D,20130628,000000,10.8901,10.963,10.8393,10.8612,336606.62159425,0
+GDV.US,D,20130701,000000,10.963,10.988,10.8393,10.8556,282474.63648556,0
+GDV.US,D,20130702,000000,10.8287,10.938,10.8183,10.9266,396528.10709483,0
+GDV.US,D,20130703,000000,10.7175,10.8183,10.6868,10.7761,370785.63750884,0
+GDV.US,D,20130705,000000,10.9141,10.9342,10.7903,10.9102,275425.23400876,0
+GDV.US,D,20130708,000000,11.0033,11.009,10.8691,10.8814,403585.85329404,0
+GDV.US,D,20130709,000000,10.938,10.938,10.8691,10.9314,486892.70679791,0
+GDV.US,D,20130710,000000,10.9102,10.988,10.8901,10.9744,424835.22835867,0
+GDV.US,D,20130711,000000,11.1088,11.1375,11.054,11.1375,406445.66415234,0
+GDV.US,D,20130712,000000,11.1853,11.218,11.1375,11.218,334776.2174891,0
+GDV.US,D,20130715,000000,11.2458,11.3072,11.2124,11.2497,334132.70789772,0
+GDV.US,D,20130716,000000,11.2247,11.2976,11.1616,11.2976,293669.8260381,0
+GDV.US,D,20130717,000000,11.3245,11.3572,11.3024,11.3196,416195.30379622,0
+GDV.US,D,20130718,000000,11.3532,11.426,11.3445,11.4098,478241.30961713,0
+GDV.US,D,20130719,000000,11.3886,11.4138,11.3398,11.4098,220876.06277923,0
+GDV.US,D,20130722,000000,11.4138,11.4585,11.3704,11.4098,222121.36334991,0
+GDV.US,D,20130723,000000,11.4098,11.4654,11.3936,11.4366,325046.39418597,0
+GDV.US,D,20130724,000000,11.5057,11.5459,11.4192,11.4712,460164.63500143,0
+GDV.US,D,20130725,000000,11.3984,11.5115,11.2832,11.4894,343224.23643597,0
+GDV.US,D,20130726,000000,11.3936,11.4989,11.3886,11.4989,223788.02190264,0
+GDV.US,D,20130729,000000,11.4894,11.5459,11.4548,11.5057,335851.51471556,0
+GDV.US,D,20130730,000000,11.5238,11.5449,11.4098,11.4585,302661.22990737,0
+GDV.US,D,20130731,000000,11.5057,11.5459,11.4548,11.4826,327135.45368605,0
+GDV.US,D,20130801,000000,11.5564,11.5736,11.4989,11.5459,343937.62470261,0
+GDV.US,D,20130802,000000,11.5516,11.6283,11.5238,11.5948,273785.69255389,0
+GDV.US,D,20130805,000000,11.5948,11.6054,11.4712,11.4826,313585.24848138,0
+GDV.US,D,20130806,000000,11.4585,11.5057,11.3984,11.4654,361787.97584775,0
+GDV.US,D,20130807,000000,11.4138,11.5373,11.401,11.4548,260333.52608764,0
+GDV.US,D,20130808,000000,11.5449,11.5449,11.4098,11.4138,306803.88808725,0
+GDV.US,D,20130809,000000,11.4422,11.4712,11.3792,11.3792,274630.49444859,0
+GDV.US,D,20130812,000000,11.3196,11.432,11.3196,11.3984,299182.94062493,0
+GDV.US,D,20130813,000000,11.4138,11.5057,11.3282,11.495,321127.97354605,0
+GDV.US,D,20130814,000000,11.4989,11.5516,11.4759,11.5238,221355.82681819,0
+GDV.US,D,20130815,000000,11.4654,11.4654,11.1652,11.2784,366721.20172661,0
+GDV.US,D,20130816,000000,11.2822,11.4088,11.2334,11.2487,238793.16370369,0
+GDV.US,D,20130819,000000,11.1998,11.2045,10.9409,10.9467,357580.65381915,0
+GDV.US,D,20130820,000000,10.9936,11.1424,10.9611,11.0981,387623.26934566,0
+GDV.US,D,20130821,000000,11.0484,11.1335,11.0167,11.0484,234942.53580842,0
+GDV.US,D,20130822,000000,11.0714,11.2334,11.0484,11.217,237863.88161957,0
+GDV.US,D,20130823,000000,11.2909,11.2909,11.1892,11.2784,259945.54299526,0
+GDV.US,D,20130826,000000,11.3053,11.401,11.217,11.217,336462.69238258,0
+GDV.US,D,20130827,000000,11.0569,11.1335,10.9831,10.989,299289.32308574,0
+GDV.US,D,20130828,000000,10.9659,11.0714,10.9553,11.0215,276102.11848982,0
+GDV.US,D,20130829,000000,11.0215,11.0981,10.9553,11.0003,239316.73228537,0
+GDV.US,D,20130830,000000,10.9831,11.0282,10.9351,10.9611,168076.98732658,0
+GDV.US,D,20130903,000000,11.0695,11.0868,10.8901,10.9266,275871.62315806,0
+GDV.US,D,20130904,000000,10.9486,11.0741,10.9284,11.0195,249914.30271982,0
+GDV.US,D,20130905,000000,11.0195,11.0741,11.0023,11.031,375944.14389292,0
+GDV.US,D,20130906,000000,11.0819,11.0923,10.989,11.0522,296804.97973617,0
+GDV.US,D,20130909,000000,11.0406,11.1335,11.0282,11.104,400759.41732538,0
+GDV.US,D,20130910,000000,11.17,11.2602,11.1414,11.2487,318880.38332005,0
+GDV.US,D,20130911,000000,11.2334,11.3196,11.2104,11.3053,287893.88419517,0
+GDV.US,D,20130912,000000,11.3053,11.3139,11.2036,11.2784,319948.37978939,0
+GDV.US,D,20130913,000000,11.2602,11.3436,11.2602,11.3282,212031.71701756,0
+GDV.US,D,20130916,000000,11.427,11.4777,11.3024,11.3024,239299.00187523,0
+GDV.US,D,20130917,000000,11.3139,11.3783,11.2822,11.3196,253460.3847469,0
+GDV.US,D,20130918,000000,11.3398,11.5526,11.335,11.4826,334210.93029539,0
+GDV.US,D,20130919,000000,11.5383,11.5756,11.5248,11.5689,397166.40185972,0
+GDV.US,D,20130920,000000,11.5526,11.5564,11.4826,11.5066,235544.32678772,0
+GDV.US,D,20130923,000000,11.5133,11.5479,11.3522,11.3783,317178.26394707,0
+GDV.US,D,20130924,000000,11.3783,11.5689,11.3783,11.496,331820.453823,0
+GDV.US,D,20130925,000000,11.5316,11.5834,11.4492,11.5479,490312.59002345,0
+GDV.US,D,20130926,000000,11.5623,11.6237,11.5066,11.6237,330419.7514223,0
+GDV.US,D,20130927,000000,11.5689,11.5891,11.4432,11.4903,243533.44100167,0
+GDV.US,D,20130930,000000,11.4098,11.427,11.3196,11.335,321112.32906652,0
+GDV.US,D,20131001,000000,11.3196,11.4777,11.3196,11.4432,243781.66674357,0
+GDV.US,D,20131002,000000,11.3282,11.3984,11.2161,11.3886,461906.38705591,0
+GDV.US,D,20131003,000000,11.3562,11.3876,11.2774,11.3512,286429.56091105,0
+GDV.US,D,20131004,000000,11.3694,11.5449,11.3512,11.4088,219331.43116684,0
+GDV.US,D,20131007,000000,11.3398,11.3847,11.2813,11.334,222867.08354091,0
+GDV.US,D,20131008,000000,11.3398,11.3984,11.105,11.1163,396091.10463325,0
+GDV.US,D,20131009,000000,11.1586,11.1586,11.0607,11.0915,362069.57647933,0
+GDV.US,D,20131010,000000,11.1826,11.401,11.1749,11.3847,355219.38037523,0
+GDV.US,D,20131011,000000,11.3436,11.4903,11.335,11.4826,255458.70626569,0
+GDV.US,D,20131014,000000,11.3847,11.5479,11.3847,11.4777,218702.52308969,0
+GDV.US,D,20131015,000000,11.4777,11.5248,11.432,11.4777,285190.51813217,0
+GDV.US,D,20131016,000000,11.5248,11.5689,11.4595,11.5479,333225.32808491,0
+GDV.US,D,20131017,000000,11.5133,11.7088,11.4595,11.6773,328239.95394094,0
+GDV.US,D,20131018,000000,11.7234,11.9026,11.7166,11.7607,433115.32989191,0
+GDV.US,D,20131021,000000,11.7923,11.8182,11.7348,11.7923,280597.29894179,0
+GDV.US,D,20131022,000000,11.8019,12.0293,11.7856,12.0194,351964.28566743,0
+GDV.US,D,20131023,000000,11.9708,12.079,11.9265,12.0568,344289.10400941,0
+GDV.US,D,20131024,000000,12.1357,12.1491,12.0568,12.1193,364057.46834509,0
+GDV.US,D,20131025,000000,12.1748,12.2121,12.1299,12.1949,364110.6595755,0
+GDV.US,D,20131028,000000,12.2181,12.2469,12.1796,12.2008,269179.95777991,0
+GDV.US,D,20131029,000000,12.2008,12.2293,12.1692,12.1949,427988.11246686,0
+GDV.US,D,20131030,000000,12.2363,12.2603,12.0194,12.103,322286.70799666,0
+GDV.US,D,20131031,000000,12.1299,12.2651,12.0234,12.1422,255785.15440525,0
+GDV.US,D,20131101,000000,12.2293,12.2293,11.9939,12.0568,239916.43733406,0
+GDV.US,D,20131104,000000,12.0972,12.0972,11.9315,12.0638,255609.93623449,0
+GDV.US,D,20131105,000000,12.0386,12.0484,11.9708,12.0234,243317.54718416,0
+GDV.US,D,20131106,000000,12.0484,12.1126,12.0042,12.0293,222398.79212026,0
+GDV.US,D,20131107,000000,12.0293,12.1088,12.0042,12.0293,257544.63686986,0
+GDV.US,D,20131108,000000,12.0157,12.1126,11.9821,12.0934,175754.25491522,0
+GDV.US,D,20131111,000000,12.0568,12.2293,12.0568,12.1491,185887.70579026,0
+GDV.US,D,20131112,000000,12.1748,12.2121,12.079,12.1299,218493.93002926,0
+GDV.US,D,20131113,000000,12.1126,12.126,12.0559,12.1088,209719.46294284,0
+GDV.US,D,20131114,000000,12.0857,12.1748,12.0695,12.1491,225443.20783705,0
+GDV.US,D,20131115,000000,12.1949,12.2658,12.1549,12.2239,241630.02932537,0
+GDV.US,D,20131118,000000,12.2785,12.2785,12.2008,12.2121,205926.19813918,0
+GDV.US,D,20131119,000000,12.1903,12.2363,12.1422,12.1903,315614.85895924,0
+GDV.US,D,20131120,000000,12.2181,12.2363,12.1193,12.1549,189051.01955146,0
+GDV.US,D,20131121,000000,12.2239,12.3061,12.1748,12.2658,308778.22140408,0
+GDV.US,D,20131122,000000,12.286,12.3944,12.2293,12.3944,400792.79221505,0
+GDV.US,D,20131125,000000,12.3944,12.4499,12.3523,12.3944,323733.30087065,0
+GDV.US,D,20131126,000000,12.3944,12.3944,12.2717,12.3189,253162.09667051,0
+GDV.US,D,20131127,000000,12.3734,12.3734,12.2785,12.2977,159559.08970447,0
+GDV.US,D,20131129,000000,12.3189,12.3361,12.286,12.3361,80476.245674026,0
+GDV.US,D,20131202,000000,12.3111,12.36,12.2785,12.2977,227192.26064865,0
+GDV.US,D,20131203,000000,12.2909,12.2977,12.1491,12.1949,215307.67103141,0
+GDV.US,D,20131204,000000,12.1549,12.2181,12.1126,12.1806,212114.11127643,0
+GDV.US,D,20131205,000000,12.1491,12.3523,12.126,12.1357,183257.34729839,0
+GDV.US,D,20131206,000000,12.2008,12.3061,12.1692,12.2293,244090.384473,0
+GDV.US,D,20131209,000000,12.2363,12.286,12.1549,12.2363,261327.47202051,0
+GDV.US,D,20131210,000000,12.1748,12.2785,12.126,12.2476,323120.03727303,0
+GDV.US,D,20131211,000000,12.2476,12.3042,12.1021,12.1289,209628.72496157,0
+GDV.US,D,20131212,000000,12.1585,12.1585,11.8988,12.0148,354825.13949104,0
+GDV.US,D,20131213,000000,11.9919,12.0914,11.8988,12.0148,281594.37377059,0
+GDV.US,D,20131216,000000,12.1078,12.1289,12.0426,12.0839,231246.26677784,0
+GDV.US,D,20131217,000000,12.1021,12.1894,11.9708,12.1585,305999.76183934,0
+GDV.US,D,20131218,000000,12.1739,12.3111,12.1116,12.3111,327435.82769305,0
+GDV.US,D,20131219,000000,12.3226,12.3371,12.2476,12.3226,324880.56270294,0
+GDV.US,D,20131220,000000,12.3292,12.5066,12.3292,12.405,399313.8674167,0
+GDV.US,D,20131223,000000,12.5814,12.6399,12.5622,12.6266,561102.81693704,0
+GDV.US,D,20131224,000000,12.6897,12.6897,12.5125,12.5747,264712.93739108,0
+GDV.US,D,20131226,000000,12.5691,12.7539,12.5691,12.7444,336462.69238258,0
+GDV.US,D,20131227,000000,12.7598,12.8364,12.7225,12.8364,224252.14146209,0
+GDV.US,D,20131230,000000,12.8931,12.9094,12.7539,12.7799,230283.60980402,0
+GDV.US,D,20131231,000000,12.7539,12.8135,12.7166,12.8059,220743.60618587,0
+GDV.US,D,20140102,000000,12.7598,12.7656,12.5297,12.5337,319187.01511888,0
+GDV.US,D,20140103,000000,12.4972,12.4972,12.3371,12.4826,384361.91684603,0
+GDV.US,D,20140106,000000,12.5814,12.5814,12.4509,12.5125,217299.7347584,0
+GDV.US,D,20140107,000000,12.6513,12.7128,12.546,12.6122,332939.55559214,0
+GDV.US,D,20140108,000000,12.6055,12.6743,12.5563,12.6122,270901.89349364,0
+GDV.US,D,20140109,000000,12.6399,12.6513,12.546,12.6266,291936.41770605,0
+GDV.US,D,20140110,000000,12.6679,12.6679,12.5563,12.6447,258315.3882281,0
+GDV.US,D,20140113,000000,12.6399,12.6447,12.5381,12.5947,272824.07854537,0
+GDV.US,D,20140114,000000,12.6198,12.6897,12.5017,12.5209,409532.84144651,0
+GDV.US,D,20140115,000000,12.5268,12.6016,12.5125,12.546,418875.72462256,0
+GDV.US,D,20140116,000000,12.5563,12.6207,12.5017,12.5893,255815.400399,0
+GDV.US,D,20140117,000000,12.6207,12.634,12.5563,12.5691,283358.02809642,0
+GDV.US,D,20140121,000000,12.634,12.7043,12.5297,12.5691,259880.87914652,0
+GDV.US,D,20140122,000000,12.5893,12.6457,12.5337,12.634,325497.99816176,0
+GDV.US,D,20140123,000000,12.5824,12.6055,12.4415,12.546,433730.67942014,0
+GDV.US,D,20140124,000000,12.5297,12.5337,12.3216,12.359,407681.57803531,0
+GDV.US,D,20140127,000000,12.3734,12.3829,12.1787,12.2411,394334.75106455,0
+GDV.US,D,20140128,000000,12.3111,12.3292,12.2411,12.3111,243875.53362075,0
+GDV.US,D,20140129,000000,12.1787,12.1939,12.0666,12.1471,333823.99016831,0
+GDV.US,D,20140130,000000,12.1787,12.2651,12.1663,12.2239,334187.98505874,0
+GDV.US,D,20140131,000000,12.0531,12.123,12.0185,12.0331,422257.01813192,0
+GDV.US,D,20140203,000000,12.0214,12.0465,11.6619,11.8172,817654.5508393,0
+GDV.US,D,20140204,000000,11.8172,11.9275,11.7061,11.9103,405001.15720896,0
+GDV.US,D,20140205,000000,11.8516,11.8797,11.7289,11.8019,304231.93565231,0
+GDV.US,D,20140206,000000,11.777,11.8624,11.7407,11.8516,371178.83542771,0
+GDV.US,D,20140207,000000,11.8797,12.1002,11.8797,12.0416,318217.05738793,0
+GDV.US,D,20140210,000000,12.0264,12.1787,12.0214,12.1634,305873.56303778,0
+GDV.US,D,20140211,000000,12.2239,12.3915,12.1875,12.3513,399448.40994067,0
+GDV.US,D,20140212,000000,12.359,12.4185,12.3283,12.4185,272614.44251966,0
+GDV.US,D,20140213,000000,12.3513,12.5135,12.3111,12.5135,208382.38142557,0
+GDV.US,D,20140214,000000,12.5076,12.6295,12.4299,12.6093,272959.66403465,0
+GDV.US,D,20140218,000000,12.5774,12.687,12.5391,12.6513,271145.94737432,0
+GDV.US,D,20140219,000000,12.614,12.706,12.57,12.5966,312768.60664985,0
+GDV.US,D,20140220,000000,12.57,12.6916,12.547,12.6697,221885.65319165,0
+GDV.US,D,20140221,000000,12.7512,12.7684,12.7108,12.7397,332802.92713756,0
+GDV.US,D,20140224,000000,12.7464,12.7808,12.706,12.7252,423001.69535761,0
+GDV.US,D,20140225,000000,12.7397,12.775,12.6984,12.732,190860.56435057,0
+GDV.US,D,20140226,000000,12.7137,12.7808,12.7108,12.7808,282055.36443411,0
+GDV.US,D,20140227,000000,12.775,12.804,12.7108,12.804,224866.44802499,0
+GDV.US,D,20140228,000000,12.7808,12.8642,12.732,12.804,277817.79641174,0
+GDV.US,D,20140303,000000,12.6916,12.7943,12.6591,12.7512,218964.30738051,0
+GDV.US,D,20140304,000000,12.8642,12.9448,12.8423,12.9113,294473.95228601,0
+GDV.US,D,20140305,000000,12.8987,12.9448,12.7943,12.8547,264094.45896694,0
+GDV.US,D,20140306,000000,12.8902,12.917,12.799,12.8642,356835.97659346,0
+GDV.US,D,20140307,000000,12.8834,12.8902,12.7867,12.8287,352816.38831925,0
+GDV.US,D,20140310,000000,12.799,12.8642,12.7521,12.8277,179166.83738361,0
+GDV.US,D,20140311,000000,12.8222,12.8547,12.775,12.8182,190499.69835607,0
+GDV.US,D,20140312,000000,12.7578,12.7808,12.7108,12.775,410280.6475681,0
+GDV.US,D,20140313,000000,12.8105,12.8287,12.6811,12.7137,387225.89956556,0
+GDV.US,D,20140314,000000,12.6811,12.7137,12.4963,12.6467,209624.55310035,0
+GDV.US,D,20140317,000000,12.6513,12.7252,12.6513,12.6861,242052.43027272,0
+GDV.US,D,20140318,000000,12.7137,12.7867,12.6916,12.7808,245218.87292984,0
+GDV.US,D,20140319,000000,12.7867,12.8356,12.7137,12.7626,211630.17537627,0
+GDV.US,D,20140320,000000,12.7512,12.7867,12.7108,12.7867,332136.47230955,0
+GDV.US,D,20140321,000000,12.7867,12.8105,12.7512,12.7512,261759.25965558,0
+GDV.US,D,20140324,000000,12.799,12.8222,12.6581,12.7108,318875.16849355,0
+GDV.US,D,20140325,000000,12.7626,12.804,12.732,12.7569,313404.81548413,0
+GDV.US,D,20140326,000000,12.7943,12.799,12.7137,12.7137,202678.40418849,0
+GDV.US,D,20140327,000000,12.7512,12.7512,12.6467,12.7108,165098.27842382,0
+GDV.US,D,20140328,000000,12.7137,12.804,12.7137,12.7512,262889.83404304,0
+GDV.US,D,20140331,000000,12.8432,12.8843,12.8287,12.8557,263032.72028943,0
+GDV.US,D,20140401,000000,12.8489,12.9382,12.8356,12.9323,252845.03521867,0
+GDV.US,D,20140402,000000,12.917,12.9458,12.8596,12.9045,255794.54109295,0
+GDV.US,D,20140403,000000,12.9593,12.9593,12.8596,12.9045,180103.4202249,0
+GDV.US,D,20140404,000000,12.9879,12.9879,12.804,12.8287,355943.19829489,0
+GDV.US,D,20140407,000000,12.7867,12.8105,12.6773,12.7053,220388.99798315,0
+GDV.US,D,20140408,000000,12.7397,12.7397,12.5824,12.613,305903.80903155,0
+GDV.US,D,20140409,000000,12.635,12.804,12.6093,12.7943,455171.96010036,0
+GDV.US,D,20140410,000000,12.7943,12.8222,12.6467,12.6861,421672.95756276,0
+GDV.US,D,20140411,000000,12.6285,12.6688,12.5555,12.5691,231407.92639966,0
+GDV.US,D,20140414,000000,12.6055,12.6285,12.5007,12.5381,186732.50768494,0
+GDV.US,D,20140415,000000,12.5287,12.6016,12.4799,12.5814,249794.36171008,0
+GDV.US,D,20140416,000000,12.6513,12.7636,12.635,12.7578,179455.73877231,0
+GDV.US,D,20140417,000000,12.7464,12.8499,12.7397,12.8432,190686.38914513,0
+GDV.US,D,20140421,000000,12.8432,12.9094,12.7952,12.8853,174271.15825567,0
+GDV.US,D,20140422,000000,12.8661,13.009,12.8566,12.9534,302569.44896079,0
+GDV.US,D,20140423,000000,12.8364,12.9477,12.8,12.9266,367293.78967745,0
+GDV.US,D,20140424,000000,12.9716,12.9888,12.8931,12.9786,381203.81791133,0
+GDV.US,D,20140425,000000,12.9687,12.9888,12.8739,12.9888,175002.27693242,0
+GDV.US,D,20140428,000000,12.9851,13.0282,12.8853,12.9687,208164.40167743,0
+GDV.US,D,20140429,000000,13.0033,13.0033,12.9602,12.9649,178741.30754038,0
+GDV.US,D,20140430,000000,12.9786,13.1089,12.9716,13.1089,271265.88838407,0
+GDV.US,D,20140501,000000,13.1089,13.1636,13.0754,13.0991,158946.86907215,0
+GDV.US,D,20140502,000000,13.0233,13.1089,13.0233,13.0571,261711.28325169,0
+GDV.US,D,20140505,000000,12.9968,13.0675,12.9333,13.0233,232115.05687448,0
+GDV.US,D,20140506,000000,13.0434,13.0626,12.9851,13.0398,202016.12122167,0
+GDV.US,D,20140507,000000,13.0754,13.0754,12.9687,13.0434,272832.4222678,0
+GDV.US,D,20140508,000000,13.014,13.1222,13.014,13.0282,201532.18532149,0
+GDV.US,D,20140509,000000,13.009,13.0916,12.9649,13.0626,457997.35310369,0
+GDV.US,D,20140512,000000,13.1222,13.151,13.0626,13.0916,263512.48432838,0
+GDV.US,D,20140513,000000,13.1089,13.1645,13.0916,13.1222,236791.71328901,0
+GDV.US,D,20140514,000000,13.1089,13.1337,13.0754,13.1059,207352.97467243,0
+GDV.US,D,20140515,000000,13.1089,13.1089,13.0023,13.0916,274662.82637295,0
+GDV.US,D,20140516,000000,13.0887,13.0887,13.009,13.0675,162100.79614563,0
+GDV.US,D,20140519,000000,13.0675,13.1883,13.0626,13.1883,271274.23210648,0
+GDV.US,D,20140520,000000,13.151,13.1645,13.0571,13.0916,203922.66179386,0
+GDV.US,D,20140521,000000,13.0916,13.1146,13.0675,13.0819,265118.65089359,0
+GDV.US,D,20140522,000000,13.129,13.172,13.0991,13.1146,306583.82240849,0
+GDV.US,D,20140523,000000,13.151,13.2909,13.151,13.2804,263595.92155255,0
+GDV.US,D,20140527,000000,13.3148,13.3408,13.2132,13.2843,239926.86698708,0
+GDV.US,D,20140528,000000,13.3045,13.3458,13.2804,13.3458,178037.30596146,0
+GDV.US,D,20140529,000000,13.3763,13.3925,13.3101,13.3857,258970.37043781,0
+GDV.US,D,20140530,000000,13.4004,13.4405,13.3685,13.4166,160487.32882331,0
+GDV.US,D,20140602,000000,13.4452,13.5192,13.4059,13.5152,231419.39901798,0
+GDV.US,D,20140603,000000,13.4694,13.5077,13.4059,13.4405,207695.06729151,0
+GDV.US,D,20140604,000000,13.4319,13.4624,13.3802,13.452,203559.70986875,0
+GDV.US,D,20140605,000000,13.4107,13.4319,13.335,13.3802,652747.13506575,0
+GDV.US,D,20140606,000000,13.4166,13.4876,13.3857,13.4694,333758.28335428,0
+GDV.US,D,20140609,000000,13.4876,13.5661,13.452,13.5152,255541.10052456,0
+GDV.US,D,20140610,000000,13.5077,13.5527,13.5077,13.5527,251125.18543555,0
+GDV.US,D,20140611,000000,13.5259,13.5729,13.496,13.546,338971.02393409,0
+GDV.US,D,20140612,000000,13.5729,13.5729,13.3792,13.4205,322361.80149841,0
+GDV.US,D,20140613,000000,13.4569,13.5422,13.4442,13.4798,160438.30945411,0
+GDV.US,D,20140616,000000,13.4751,13.5584,13.4616,13.496,153867.628051,0
+GDV.US,D,20140617,000000,13.5152,13.5364,13.4751,13.5364,172943.4634261,0
+GDV.US,D,20140618,000000,13.546,13.6188,13.5325,13.6053,302748.83899275,0
+GDV.US,D,20140619,000000,13.6255,13.6408,13.5881,13.6344,243685.71393577,0
+GDV.US,D,20140620,000000,13.6535,13.6688,13.6255,13.6487,231013.68551547,0
+GDV.US,D,20140623,000000,13.684,13.684,13.5768,13.5843,319327.81543466,0
+GDV.US,D,20140624,000000,12.802,13.0725,12.6399,12.7885,911531.85767978,0
+GDV.US,D,20140625,000000,12.8059,12.9017,12.8059,12.9017,455729.94653697,0
+GDV.US,D,20140626,000000,12.9304,12.9429,12.845,12.9429,207660.64943653,0
+GDV.US,D,20140627,000000,12.9639,13.0061,12.9218,13.0061,161123.53765759,0
+GDV.US,D,20140630,000000,13.0187,13.0187,12.9304,12.9869,262653.08091947,0
+GDV.US,D,20140701,000000,13.012,13.0867,13.0061,13.0799,336488.76651513,0
+GDV.US,D,20140702,000000,13.0474,13.0646,12.9821,13.0312,364852.20790528,0
+GDV.US,D,20140703,000000,13.037,13.0867,13.037,13.0598,180879.38640964,0
+GDV.US,D,20140707,000000,13.0598,13.0799,12.9986,13.0725,241067.87102755,0
+GDV.US,D,20140708,000000,13.0725,13.0725,12.9869,13.0424,270697.47229443,0
+GDV.US,D,20140709,000000,13.0598,13.0598,12.9869,12.9869,297150.20125116,0
+GDV.US,D,20140710,000000,12.8586,13.0061,12.8586,12.9756,205499.62533063,0
+GDV.US,D,20140711,000000,12.9716,12.9756,12.9429,12.9716,141255.04865291,0
+GDV.US,D,20140714,000000,13.0061,13.0867,13.0061,13.0262,335428.07080292,0
+GDV.US,D,20140715,000000,13.0646,13.0907,13.0187,13.0474,271527.67267489,0
+GDV.US,D,20140716,000000,13.1089,13.1329,13.0474,13.0867,207815.00830124,0
+GDV.US,D,20140717,000000,13.0424,13.0971,12.9821,13.012,196050.35969375,0
+GDV.US,D,20140718,000000,13.0061,13.0799,12.9986,13.0474,272243.14687211,0
+GDV.US,D,20140721,000000,13.0187,13.0971,12.9869,13.0867,151919.3688667,0
+GDV.US,D,20140722,000000,13.1281,13.1818,13.1039,13.1818,206411.17700464,0
+GDV.US,D,20140723,000000,13.2065,13.2305,13.1576,13.2132,174337.90803498,0
+GDV.US,D,20140724,000000,13.2661,13.2804,13.199,13.2219,194345.11142484,0
+GDV.US,D,20140725,000000,13.2065,13.2612,13.1711,13.195,228968.43055809,0
+GDV.US,D,20140728,000000,13.195,13.2065,13.1329,13.1818,166393.64132902,0
+GDV.US,D,20140729,000000,13.1626,13.2132,13.1626,13.1711,163258.48763096,0
+GDV.US,D,20140730,000000,13.195,13.2104,13.0187,13.0262,339180.65995981,0
+GDV.US,D,20140731,000000,12.9821,12.9869,12.6629,12.6629,458218.46174775,0
+GDV.US,D,20140801,000000,12.6753,12.7099,12.4751,12.5145,409378.48258181,0
+GDV.US,D,20140804,000000,12.4972,12.592,12.4818,12.5509,253999.59780808,0
+GDV.US,D,20140805,000000,12.5355,12.5996,12.4357,12.4883,331341.73274936,0
+GDV.US,D,20140806,000000,12.4751,12.5297,12.4233,12.4233,322406.64900639,0
+GDV.US,D,20140807,000000,12.4607,12.5219,12.3993,12.405,185586.28881795,0
+GDV.US,D,20140808,000000,12.3993,12.4972,12.3628,12.4972,237489.45707611,0
+GDV.US,D,20140811,000000,12.5509,12.6438,12.5509,12.6168,199402.45017465,0
+GDV.US,D,20140812,000000,12.592,12.7185,12.5219,12.7128,208959.14123763,0
+GDV.US,D,20140813,000000,12.7252,12.731,12.6841,12.7128,192518.8791809,0
+GDV.US,D,20140814,000000,12.7454,12.8182,12.731,12.8182,169325.41679317,0
+GDV.US,D,20140815,000000,12.8364,12.8825,12.731,12.801,174633.06721548,0
+GDV.US,D,20140818,000000,12.8759,12.9584,12.8586,12.9515,224730.86253572,0
+GDV.US,D,20140819,000000,12.9869,13.0626,12.9668,13.0626,274939.21217799,0
+GDV.US,D,20140820,000000,13.0312,13.1146,13.008,13.1059,219106.1506616,0
+GDV.US,D,20140821,000000,13.1345,13.1893,13.1001,13.1463,216207.75008711,0
+GDV.US,D,20140822,000000,13.1664,13.1664,13.0272,13.0424,260161.43681279,0
+GDV.US,D,20140825,000000,13.1146,13.1768,13.0819,13.0916,283741.83932758,0
+GDV.US,D,20140826,000000,13.0916,13.2075,13.0916,13.199,378561.98680116,0
+GDV.US,D,20140827,000000,13.2258,13.2334,13.1596,13.199,273169.30006038,0
+GDV.US,D,20140828,000000,13.1232,13.2075,13.1232,13.1893,141128.84985136,0
+GDV.US,D,20140829,000000,13.2075,13.2172,13.1664,13.1664,202919.32917327,0
+GDV.US,D,20140902,000000,13.1846,13.2632,13.1232,13.2632,206120.18968536,0
+GDV.US,D,20140903,000000,13.2765,13.2765,13.1893,13.199,151753.53738368,0
+GDV.US,D,20140904,000000,13.242,13.2555,13.1664,13.1846,200245.16613871,0
+GDV.US,D,20140905,000000,13.1664,13.199,13.1001,13.1768,159031.34926161,0
+GDV.US,D,20140908,000000,13.199,13.2037,13.0887,13.1232,203854.86904923,0
+GDV.US,D,20140909,000000,13.0887,13.0887,12.9372,12.9639,225889.59698634,0
+GDV.US,D,20140910,000000,12.9776,13.0312,12.9584,13.0206,146401.0394534,0
+GDV.US,D,20140911,000000,12.9515,13.0493,12.9515,13.0206,230263.79346326,0
+GDV.US,D,20140912,000000,13.0003,13.0562,12.9429,12.9515,86534.831113824,0
+GDV.US,D,20140915,000000,12.9668,12.9668,12.9075,12.9515,117575.56443443,0
+GDV.US,D,20140916,000000,12.9515,13.1069,12.9362,13.0675,178659.95624682,0
+GDV.US,D,20140917,000000,13.0493,13.1463,13.0493,13.0887,205964.78785535,0
+GDV.US,D,20140918,000000,13.1146,13.198,13.0926,13.1778,198756.85465265,0
+GDV.US,D,20140919,000000,13.1855,13.2075,13.13,13.1673,130109.92143485,0
+GDV.US,D,20140922,000000,13.1146,13.1463,13.0272,13.0626,189582.93185553,0
+GDV.US,D,20140923,000000,13.0493,13.0626,12.9304,12.9515,205191.95056651,0
+GDV.US,D,20140924,000000,13.008,13.0675,12.9515,13.0424,393776.76462794,0
+GDV.US,D,20140925,000000,13.0312,13.0312,12.8182,12.8519,215417.18238814,0
+GDV.US,D,20140926,000000,12.8364,12.9113,12.7444,12.8749,169327.50272376,0
+GDV.US,D,20140929,000000,12.8182,12.8671,12.7444,12.8519,164493.35854861,0
+GDV.US,D,20140930,000000,12.8576,12.8614,12.7367,12.8115,193907.06599797,0
+GDV.US,D,20141001,000000,12.7943,12.7943,12.6093,12.6477,196390.36638222,0
+GDV.US,D,20141002,000000,12.6409,12.6409,12.286,12.4185,534642.78722317,0
+GDV.US,D,20141003,000000,12.4711,12.6093,12.4471,12.5966,258045.26021487,0
+GDV.US,D,20141006,000000,12.6409,12.6542,12.4923,12.545,253325.84222294,0
+GDV.US,D,20141007,000000,12.4923,12.545,12.405,12.478,268396.69083802,0
+GDV.US,D,20141008,000000,12.4923,12.6065,12.3637,12.5765,217234.02794436,0
+GDV.US,D,20141009,000000,12.5834,12.5834,12.314,12.3207,240525.52907048,0
+GDV.US,D,20141010,000000,12.2919,12.3474,12.0302,12.0588,265481.60281872,0
+GDV.US,D,20141013,000000,12.0657,12.0896,11.7655,11.7722,434230.25979983,0
+GDV.US,D,20141014,000000,11.7598,11.8844,11.4366,11.7943,671944.99738118,0
+GDV.US,D,20141015,000000,11.6208,11.7175,11.3004,11.6159,1119465.7640254,0
+GDV.US,D,20141016,000000,11.4605,11.8546,11.3792,11.8077,516661.02244995,0
+GDV.US,D,20141017,000000,11.9698,12.0829,11.8988,11.9811,269268.60983058,0
+GDV.US,D,20141020,000000,11.9698,12.0829,11.9334,12.0416,243060.97771984,0
+GDV.US,D,20141021,000000,12.0829,12.4145,12.0829,12.4079,345720.05240387,0
+GDV.US,D,20141022,000000,12.4454,12.5145,12.3829,12.3829,308725.03017368,0
+GDV.US,D,20141023,000000,12.5076,12.6112,12.4883,12.5672,305801.59843195,0
+GDV.US,D,20141024,000000,12.6084,12.6513,12.5518,12.6513,221080.48397844,0
+GDV.US,D,20141027,000000,12.6045,12.6591,12.548,12.6045,304972.44101678,0
+GDV.US,D,20141028,000000,12.6112,12.6831,12.5873,12.6639,206189.0253953,0
+GDV.US,D,20141029,000000,12.6879,12.7742,12.6045,12.6925,192782.74940232,0
+GDV.US,D,20141030,000000,12.6112,12.7742,12.6045,12.6639,213839.17588608,0
+GDV.US,D,20141031,000000,12.8509,12.8941,12.7675,12.8182,215272.21021115,0
+GDV.US,D,20141103,000000,12.8509,12.9065,12.8105,12.8661,271230.4275638,0
+GDV.US,D,20141104,000000,12.7981,12.8105,12.7013,12.7923,189656.98239197,0
+GDV.US,D,20141105,000000,12.8604,12.9065,12.8105,12.9065,224327.23496383,0
+GDV.US,D,20141106,000000,12.9218,12.9668,12.8863,12.9639,127466.00439407,0
+GDV.US,D,20141107,000000,12.9668,13.0272,12.9065,12.9515,176176.65586256,0
+GDV.US,D,20141110,000000,12.9776,13.1108,12.9668,13.0685,206719.89473405,0
+GDV.US,D,20141111,000000,13.0828,13.0828,13.013,13.0407,163141.67551713,0
+GDV.US,D,20141112,000000,13.008,13.0636,13.008,13.0513,136358.32655962,0
+GDV.US,D,20141113,000000,13.0685,13.1069,12.9584,13.0215,154318.1890615,0
+GDV.US,D,20141114,000000,13.0215,13.0215,12.9668,12.9831,118530.92065114,0
+GDV.US,D,20141117,000000,12.9869,13.0887,12.9716,13.0407,194345.11142484,0
+GDV.US,D,20141118,000000,13.0685,13.1748,13.0685,13.1616,181425.90022794,0
+GDV.US,D,20141119,000000,13.1261,13.1616,13.058,13.1556,162903.87942825,0
+GDV.US,D,20141120,000000,13.1309,13.1748,13.102,13.1616,214762.20017842,0
+GDV.US,D,20141121,000000,13.2468,13.3227,13.2104,13.2305,214576.55235465,0
+GDV.US,D,20141124,000000,13.2526,13.3502,13.2104,13.2526,193342.82176954,0
+GDV.US,D,20141125,000000,13.2737,13.359,13.2661,13.3502,143885.40714477,0
+GDV.US,D,20141126,000000,13.3782,13.4397,13.3542,13.427,214351.2718494,0
+GDV.US,D,20141128,000000,13.4442,13.4798,13.3974,13.4616,81236.567379244,0
+GDV.US,D,20141201,000000,13.3974,13.3974,13.2132,13.2305,231202.46223517,0
+GDV.US,D,20141202,000000,13.2,13.2661,13.1491,13.2526,192841.15545924,0
+GDV.US,D,20141203,000000,13.2814,13.3006,13.2468,13.2966,155127.53013592,0
+GDV.US,D,20141204,000000,13.2661,13.2966,13.1864,13.199,238515.73493335,0
+GDV.US,D,20141205,000000,13.1818,13.2132,13.1616,13.2,162920.56687308,0
+GDV.US,D,20141208,000000,13.1616,13.194,13.1069,13.1556,199091.64651462,0
+GDV.US,D,20141209,000000,13.0513,13.0945,12.9584,13.0945,247064.92151455,0
+GDV.US,D,20141210,000000,13.0444,13.0444,12.8086,12.8356,241941.8759507,0
+GDV.US,D,20141211,000000,12.8843,13.058,12.8596,12.9574,221021.03495622,0
+GDV.US,D,20141212,000000,12.9065,12.9505,12.6907,12.6907,288709.48306141,0
+GDV.US,D,20141215,000000,12.732,12.7904,12.5095,12.5287,257427.82475602,0
+GDV.US,D,20141216,000000,12.4279,12.6313,12.3887,12.3983,236049.12199393,0
+GDV.US,D,20141217,000000,12.4155,12.662,12.4041,12.6217,193770.43754338,0
+GDV.US,D,20141218,000000,12.8921,12.9928,12.8202,12.9659,273525.99419369,0
+GDV.US,D,20141219,000000,13.0272,13.199,12.9574,13.102,350151.61197241,0
+GDV.US,D,20141222,000000,13.102,13.267,13.102,13.1748,191537.44883163,0
+GDV.US,D,20141223,000000,13.1556,13.2314,13.1163,13.1711,301777.83829649,0
+GDV.US,D,20141224,000000,13.2142,13.3666,13.2142,13.2928,137060.24220794,0
+GDV.US,D,20141226,000000,13.3025,13.3916,13.3025,13.3236,84080.733758023,0
+GDV.US,D,20141229,000000,13.3025,13.3025,13.1818,13.199,154131.49827243,0
+GDV.US,D,20141230,000000,13.1818,13.2468,13.1556,13.2065,163629.78327849,0
+GDV.US,D,20141231,000000,13.267,13.3502,13.195,13.2104,216691.68598728,0
+GDV.US,D,20150102,000000,13.199,13.2536,13.0513,13.102,143658.04070892,0
+GDV.US,D,20150105,000000,13.013,13.0754,12.5966,12.6093,553644.57206183,0
+GDV.US,D,20150106,000000,12.6419,12.7252,12.4826,12.6065,229547.27630074,0
+GDV.US,D,20150107,000000,12.7521,12.7521,12.6551,12.7252,424516.08097624,0
+GDV.US,D,20150108,000000,12.8374,12.9352,12.7722,12.8805,387450.1371055,0
+GDV.US,D,20150109,000000,12.9151,12.9294,12.8086,12.8843,200701.98494104,0
+GDV.US,D,20150112,000000,12.9151,12.9151,12.6907,12.7722,178216.69599343,0
+GDV.US,D,20150113,000000,12.8374,12.9584,12.6016,12.7043,247567.63079013,0
+GDV.US,D,20150114,000000,12.5027,12.6487,12.4963,12.5747,383957.24630884,0
+GDV.US,D,20150115,000000,12.6487,12.6669,12.4598,12.5228,290554.48868078,0
+GDV.US,D,20150116,000000,12.5027,12.7108,12.5027,12.6965,256303.50816037,0
+GDV.US,D,20150120,000000,12.7636,12.8202,12.637,12.7838,290883.02275094,0
+GDV.US,D,20150121,000000,12.7904,12.8489,12.7108,12.7904,181146.38552699,0
+GDV.US,D,20150122,000000,12.873,12.9879,12.7981,12.9841,224556.68733027,0
+GDV.US,D,20150123,000000,13.009,13.0963,12.9841,12.9841,197461.49174747,0
+GDV.US,D,20150126,000000,13.0013,13.0589,12.9017,12.9639,271173.06447218,0
+GDV.US,D,20150127,000000,12.8489,12.9218,12.8086,12.8931,238767.08957117,0
+GDV.US,D,20150128,000000,12.9716,12.9879,12.7464,12.7464,182089.22616006,0
+GDV.US,D,20150129,000000,12.779,12.8202,12.6093,12.7981,167510.65716755,0
+GDV.US,D,20150130,000000,12.732,12.7904,12.613,12.6487,195621.70095459,0
+GDV.US,D,20150202,000000,12.637,12.7722,12.5592,12.7636,225783.21452553,0
+GDV.US,D,20150203,000000,12.7722,13.0282,12.7722,13.0282,161458.32951956,0
+GDV.US,D,20150204,000000,13.009,13.1319,12.9584,13.013,191901.44372204,0
+GDV.US,D,20150205,000000,13.0771,13.1443,13.0351,13.1192,141386.46228097,0
+GDV.US,D,20150206,000000,13.1118,13.2065,13.0415,13.0771,138873.95886826,0
+GDV.US,D,20150209,000000,13.0705,13.1374,13.0636,13.1118,149584.16955535,0
+GDV.US,D,20150210,000000,13.1576,13.2834,13.1576,13.2506,150917.07921141,0
+GDV.US,D,20150211,000000,13.2506,13.2506,13.1576,13.198,203710.93983754,0
+GDV.US,D,20150212,000000,13.2104,13.3045,13.2075,13.2075,132201.06686554,0
+GDV.US,D,20150213,000000,13.2506,13.3006,13.2192,13.2834,193801.72650245,0
+GDV.US,D,20150217,000000,13.2834,13.3045,13.2192,13.2267,191641.74536185,0
+GDV.US,D,20150218,000000,13.2075,13.2784,13.198,13.2573,164710.29533146,0
+GDV.US,D,20150219,000000,13.2192,13.358,13.2104,13.2834,187704.55134649,0
+GDV.US,D,20150220,000000,13.3045,13.3724,13.2784,13.3724,181728.36016555,0
+GDV.US,D,20150223,000000,13.3724,13.4452,13.336,13.3841,190849.09173226,0
+GDV.US,D,20150224,000000,13.3493,13.4694,13.3284,13.4452,191451.92567687,0
+GDV.US,D,20150225,000000,13.3782,13.4624,13.3649,13.427,290617.06659891,0
+GDV.US,D,20150226,000000,13.3532,13.4319,13.336,13.404,175964.93390624,0
+GDV.US,D,20150227,000000,13.3532,13.4089,13.3493,13.3906,150844.07164026,0
+GDV.US,D,20150302,000000,13.404,13.4624,13.3841,13.427,182967.40294442,0
+GDV.US,D,20150303,000000,13.404,13.404,13.311,13.3782,178415.90236612,0
+GDV.US,D,20150304,000000,13.3649,13.3649,13.2718,13.3158,151793.17006516,0
+GDV.US,D,20150305,000000,13.3418,13.3906,13.2834,13.3217,188648.43494487,0
+GDV.US,D,20150306,000000,13.2784,13.3418,13.1576,13.1758,216409.04239041,0
+GDV.US,D,20150309,000000,13.198,13.2784,13.1576,13.2632,195629.00171171,0
+GDV.US,D,20150310,000000,13.1654,13.172,12.9869,13.0407,225987.63572474,0
+GDV.US,D,20150311,000000,13.0771,13.0771,12.9055,12.9141,145785.68992516,0
+GDV.US,D,20150312,000000,12.9218,13.0705,12.9218,13.0407,194005.10473636,0
+GDV.US,D,20150313,000000,13.0636,13.0705,12.9094,12.9776,109223.49829533,0
+GDV.US,D,20150316,000000,13.0407,13.1329,13.0341,13.1127,161093.29166382,0
+GDV.US,D,20150317,000000,13.0963,13.0963,12.9716,13.0705,239303.17373642,0
+GDV.US,D,20150318,000000,13.0215,13.2642,12.9831,13.2037,220882.32057103,0
+GDV.US,D,20150319,000000,13.1768,13.2,13.0963,13.1664,237359.08641335,0
+GDV.US,D,20150320,000000,13.198,13.2192,13.151,13.2113,297792.66787725,0
+GDV.US,D,20150323,000000,13.2192,13.2804,13.198,13.2192,231867.87409789,0
+GDV.US,D,20150324,000000,13.2593,13.2593,13.1281,13.1855,301183.34807432,0
+GDV.US,D,20150325,000000,13.2,13.2,13.0215,13.0589,226375.61881711,0
+GDV.US,D,20150326,000000,13.0282,13.1039,13.0003,13.0771,145421.69503474,0
+GDV.US,D,20150327,000000,13.0454,13.0636,13.0003,13.0523,172246.76260431,0
+GDV.US,D,20150330,000000,13.1281,13.2374,13.1089,13.1384,246574.72782256,0
+GDV.US,D,20150331,000000,13.1089,13.1664,13.0771,13.1127,290037.17789094,0
+GDV.US,D,20150401,000000,13.1089,13.1089,12.9869,13.0454,225569.4066386,0
+GDV.US,D,20150402,000000,12.9831,13.0963,12.9776,13.0589,380037.7827036,0
+GDV.US,D,20150406,000000,12.9659,13.2374,12.9505,13.1768,228801.55610974,0
+GDV.US,D,20150407,000000,13.1903,13.2966,13.1664,13.1855,282420.40228984,0
+GDV.US,D,20150408,000000,13.1664,13.2642,13.1329,13.198,334633.33124273,0
+GDV.US,D,20150409,000000,13.1664,13.2276,13.1453,13.2075,167533.60240419,0
+GDV.US,D,20150410,000000,13.245,13.337,13.2192,13.3055,168209.44391993,0
+GDV.US,D,20150413,000000,13.3119,13.36,13.2804,13.3055,290034.04899504,0
+GDV.US,D,20150414,000000,13.2909,13.3502,13.2727,13.3006,298498.75538676,0
+GDV.US,D,20150415,000000,13.337,13.4215,13.3292,13.4117,228391.67074603,0
+GDV.US,D,20150416,000000,13.3857,13.5077,13.3857,13.4405,149176.37012223,0
+GDV.US,D,20150417,000000,13.3792,13.3792,13.2192,13.2843,227092.13597965,0
+GDV.US,D,20150420,000000,13.3292,13.36,13.3158,13.3502,284346.75920279,0
+GDV.US,D,20150421,000000,13.3666,13.4004,13.3055,13.3502,157839.23992133,0
+GDV.US,D,20150422,000000,13.3925,13.3925,13.3158,13.3925,204775.80741097,0
+GDV.US,D,20150423,000000,13.3428,13.4176,13.3006,13.3857,449840.32147612,0
+GDV.US,D,20150424,000000,13.4004,13.4713,13.3753,13.4004,286772.69649544,0
+GDV.US,D,20150427,000000,13.428,13.4492,13.3227,13.3552,247507.13880261,0
+GDV.US,D,20150428,000000,13.3428,13.428,13.3055,13.4215,217602.194696,0
+GDV.US,D,20150429,000000,13.3857,13.4713,13.3666,13.4176,223872.50209211,0
+GDV.US,D,20150430,000000,13.4004,13.4117,13.2364,13.2804,278393.5132585,0
+GDV.US,D,20150501,000000,13.3119,13.4004,13.3119,13.4004,126895.50237383,0
+GDV.US,D,20150504,000000,13.3925,13.428,13.3857,13.3925,327613.13179439,0
+GDV.US,D,20150505,000000,13.3792,13.4004,13.2843,13.3158,180609.25839641,0
+GDV.US,D,20150506,000000,13.3753,13.3753,13.1846,13.2364,285895.56267637,0
+GDV.US,D,20150507,000000,13.2593,13.3227,13.2037,13.2727,198386.60197041,0
+GDV.US,D,20150508,000000,13.3552,13.4117,13.3502,13.3792,228696.21661426,0
+GDV.US,D,20150511,000000,13.3792,13.4215,13.3552,13.4004,272924.20321439,0
+GDV.US,D,20150512,000000,13.3666,13.4348,13.2794,13.4069,291928.07398363,0
+GDV.US,D,20150513,000000,13.4348,13.454,13.337,13.3753,134313.07160225,0
+GDV.US,D,20150514,000000,13.4215,13.4951,13.3925,13.4722,160403.89159916,0
+GDV.US,D,20150515,000000,13.4654,13.5162,13.4176,13.5087,132589.0499579,0
+GDV.US,D,20150518,000000,13.4405,13.5384,13.4348,13.5162,183227.10130464,0
+GDV.US,D,20150519,000000,13.5018,13.5162,13.428,13.454,168334.5997562,0
+GDV.US,D,20150520,000000,13.4788,13.5278,13.428,13.4866,179132.41952866,0
+GDV.US,D,20150521,000000,13.521,13.5709,13.5018,13.5614,181530.19675814,0
+GDV.US,D,20150522,000000,13.5614,13.5709,13.4587,13.4587,171290.3634223,0
+GDV.US,D,20150526,000000,13.4722,13.4722,13.311,13.3753,221053.36688059,0
+GDV.US,D,20150527,000000,13.4069,13.4788,13.3792,13.4722,155764.78193549,0
+GDV.US,D,20150528,000000,13.4492,13.454,13.3792,13.4348,156457.31089608,0
+GDV.US,D,20150529,000000,13.454,13.454,13.337,13.3753,142952.9961647,0
+GDV.US,D,20150601,000000,13.3753,13.4004,13.3227,13.337,189116.7263655,0
+GDV.US,D,20150602,000000,13.337,13.3552,13.2956,13.337,161295.62693244,0
+GDV.US,D,20150603,000000,13.3666,13.4176,13.3428,13.3925,120699.24551416,0
+GDV.US,D,20150604,000000,13.3666,13.3666,13.2037,13.2354,225711.24991967,0
+GDV.US,D,20150605,000000,13.2037,13.2516,13.1491,13.2182,219949.90959097,0
+GDV.US,D,20150608,000000,13.2182,13.2182,13.1424,13.1566,165044.04422812,0
+GDV.US,D,20150609,000000,13.1837,13.1837,13.0552,13.1309,271849.94895323,0
+GDV.US,D,20150610,000000,13.1566,13.3006,13.1364,13.2718,223139.29748474,0
+GDV.US,D,20150611,000000,13.2843,13.3502,13.2843,13.311,132434.69109319,0
+GDV.US,D,20150612,000000,13.2956,13.2956,13.1828,13.2344,188965.4963967,0
+GDV.US,D,20150615,000000,13.1001,13.1711,13.0474,13.1626,259071.53807212,0
+GDV.US,D,20150616,000000,13.1626,13.2258,13.1059,13.2172,203945.60703051,0
+GDV.US,D,20150617,000000,13.243,13.2718,13.1828,13.2258,227208.94809349,0
+GDV.US,D,20150618,000000,13.2516,13.3552,13.243,13.311,246803.13722371,0
+GDV.US,D,20150619,000000,13.311,13.337,13.2583,13.311,206652.10198942,0
+GDV.US,D,20150622,000000,13.3292,13.4004,13.3292,13.3935,350049.40137283,0
+GDV.US,D,20150623,000000,13.4176,13.4587,13.337,13.4415,443373.93660319,0
+GDV.US,D,20150624,000000,13.3935,13.4415,13.3753,13.4223,268635.5298922,0
+GDV.US,D,20150625,000000,13.4358,13.4358,13.311,13.311,337140.61982893,0
+GDV.US,D,20150626,000000,13.337,13.337,13.2104,13.2794,210952.24792991,0
+GDV.US,D,20150629,000000,13.1828,13.1828,12.9851,12.9968,382556.54390814,0
+GDV.US,D,20150630,000000,13.1364,13.1556,12.9668,13.0656,241462.11191173,0
+GDV.US,D,20150701,000000,13.1364,13.1491,13.0533,13.0916,225133.44714234,0
+GDV.US,D,20150702,000000,13.0809,13.1163,12.9639,13.0424,467474.77880372,0
+GDV.US,D,20150706,000000,12.9419,12.9668,12.8633,12.9209,249355.27331793,0
+GDV.US,D,20150707,000000,12.9419,12.9574,12.7474,12.9352,318661.36060661,0
+GDV.US,D,20150708,000000,12.8529,12.8786,12.6659,12.7195,272144.06516842,0
+GDV.US,D,20150709,000000,12.8115,12.8586,12.7195,12.7195,280900.80184471,0
+GDV.US,D,20150710,000000,12.8404,12.9505,12.8307,12.9419,239474.22004598,0
+GDV.US,D,20150713,000000,13.0149,13.1261,13.0149,13.1163,425894.88110559,0
+GDV.US,D,20150714,000000,13.0916,13.195,13.0474,13.195,265003.92471036,0
+GDV.US,D,20150715,000000,13.1626,13.2104,13.1364,13.2104,271914.61280195,0
+GDV.US,D,20150716,000000,13.2516,13.2583,13.1626,13.2583,310481.38374238,0
+GDV.US,D,20150717,000000,13.2172,13.2172,13.1154,13.1626,162689.02857602,0
+GDV.US,D,20150720,000000,13.1364,13.1424,13.0867,13.0916,167458.50890244,0
+GDV.US,D,20150721,000000,13.0523,13.0867,12.9841,13.0464,258953.68299298,0
+GDV.US,D,20150722,000000,13.014,13.0598,12.9266,12.9841,253245.53389467,0
+GDV.US,D,20150723,000000,13.009,13.0361,12.9122,12.963,180139.92401047,0
+GDV.US,D,20150724,000000,12.9841,12.9841,12.7578,12.7904,203284.36702899,0
+GDV.US,D,20150727,000000,12.6925,12.7175,12.6148,12.6438,214394.03342678,0
+GDV.US,D,20150728,000000,12.6629,12.8173,12.6093,12.7981,270212.49342894,0
+GDV.US,D,20150729,000000,12.7904,12.9084,12.7904,12.8893,302239.87192532,0
+GDV.US,D,20150730,000000,12.8623,12.9189,12.8173,12.8623,293998.36010826,0
+GDV.US,D,20150731,000000,12.9084,12.941,12.8384,12.8441,206938.91744749,0
+GDV.US,D,20150803,000000,12.8691,12.8769,12.7578,12.804,125099.51612364,0
+GDV.US,D,20150804,000000,12.7636,12.8893,12.7578,12.7578,235800.89625205,0
+GDV.US,D,20150805,000000,12.8173,12.9496,12.7904,12.8086,238967.33890916,0
+GDV.US,D,20150806,000000,12.8202,12.8277,12.6697,12.7128,200516.33711725,0
+GDV.US,D,20150807,000000,12.6821,12.6925,12.6237,12.6571,125747.19757624,0
+GDV.US,D,20150810,000000,12.7128,12.8384,12.7128,12.8356,264340.59877823,0
+GDV.US,D,20150811,000000,12.7128,12.7578,12.6438,12.7454,257651.01933067,0
+GDV.US,D,20150812,000000,12.6506,12.7712,12.5268,12.7712,660461.94940526,0
+GDV.US,D,20150813,000000,12.7512,12.7904,12.6773,12.6993,488042.0545608,0
+GDV.US,D,20150814,000000,12.7128,12.7454,12.6148,12.6773,486307.60326344,0
+GDV.US,D,20150817,000000,12.6227,12.708,12.5824,12.6916,236058.50868164,0
+GDV.US,D,20150818,000000,12.6773,12.7128,12.6429,12.6561,188716.22768949,0
+GDV.US,D,20150819,000000,12.6148,12.6561,12.548,12.6148,230055.20040287,0
+GDV.US,D,20150820,000000,12.5199,12.5199,12.3389,12.3464,379489.1829547,0
+GDV.US,D,20150821,000000,12.2018,12.2323,11.9162,11.9708,621057.67732726,0
+GDV.US,D,20150824,000000,11.2429,11.5603,10.4375,11.1616,1309920.6148735,0
+GDV.US,D,20150825,000000,11.5152,11.5718,11.2526,11.3024,675977.10123904,0
+GDV.US,D,20150826,000000,11.4376,11.4768,11.173,11.4001,834708.07649366,0
+GDV.US,D,20150827,000000,11.5449,11.7377,11.5449,11.6734,589505.89100864,0
+GDV.US,D,20150828,000000,11.6428,11.798,11.6428,11.7866,241895.98547741,0
+GDV.US,D,20150831,000000,11.7052,11.8039,11.6861,11.7453,334674.00688951,0
+GDV.US,D,20150901,000000,11.4836,11.5651,11.3783,11.4452,453168.42375506,0
+GDV.US,D,20150902,000000,11.5718,11.6016,11.4512,11.5085,431876.28711305,0
+GDV.US,D,20150903,000000,11.5307,11.6198,11.4969,11.4969,334043.01288174,0
+GDV.US,D,20150904,000000,11.4058,11.4836,11.3196,11.426,198812.13181367,0
+GDV.US,D,20150908,000000,11.6475,11.6475,11.5152,11.614,246780.19198706,0
+GDV.US,D,20150909,000000,11.7127,11.7761,11.4969,11.5229,251834.40184095,0
+GDV.US,D,20150910,000000,11.5085,11.6198,11.4703,11.5871,159574.734184,0
+GDV.US,D,20150911,000000,11.5152,11.5489,11.4452,11.4903,190765.65450808,0
+GDV.US,D,20150914,000000,11.5019,11.5019,11.4128,11.433,189611.09191869,0
+GDV.US,D,20150915,000000,11.433,11.6198,11.4128,11.6198,233211.21340696,0
+GDV.US,D,20150916,000000,11.6283,11.7693,11.5613,11.7664,223453.23004067,0
+GDV.US,D,20150917,000000,11.7195,12.0273,11.7195,11.8334,461931.41822314,0
+GDV.US,D,20150918,000000,11.6437,11.7329,11.6283,11.6437,222552.10801968,0
+GDV.US,D,20150921,000000,11.6437,11.7463,11.6198,11.7003,205296.24709672,0
+GDV.US,D,20150922,000000,11.5613,11.5613,11.4452,11.5307,279006.77685612,0
+GDV.US,D,20150923,000000,11.5613,11.5613,11.4048,11.4576,224427.35963283,0
+GDV.US,D,20150924,000000,11.3618,11.4128,11.2851,11.3483,420600.78923221,0
+GDV.US,D,20150925,000000,11.3956,11.4969,11.3552,11.3896,167808.94524394,0
+GDV.US,D,20150928,000000,11.3418,11.3418,11.0108,11.0167,332302.30379256,0
+GDV.US,D,20150929,000000,11.0108,11.0455,10.871,10.9122,351619.06415245,0
+GDV.US,D,20150930,000000,11.0367,11.1969,10.9975,11.1969,300653.52170086,0
+GDV.US,D,20151001,000000,11.1652,11.7003,11.0569,11.7003,224427.35963283,0
+GDV.US,D,20151002,000000,11.2669,11.4768,10.9975,11.4768,413097.69684902,0
+GDV.US,D,20151005,000000,11.5449,11.7397,11.5229,11.7397,367939.38519943,0
+GDV.US,D,20151006,000000,11.7463,11.8334,11.6811,11.8334,315233.13365867,0
+GDV.US,D,20151007,000000,11.8334,11.9507,11.7837,11.9507,276962.56486405,0
+GDV.US,D,20151008,000000,11.9123,12.077,11.8615,12.077,191485.30056653,0
+GDV.US,D,20151009,000000,12.1021,12.1989,12.0214,12.1989,301589.06157682,0
+GDV.US,D,20151012,000000,12.1471,12.2181,12.0914,12.2181,268899.40011364,0
+GDV.US,D,20151013,000000,12.1327,12.1529,12.0578,12.1529,291082.22912365,0
+GDV.US,D,20151014,000000,12.1412,12.1412,11.8374,11.9554,364716.62241602,0
+GDV.US,D,20151015,000000,12.0003,12.1088,11.9026,12.0905,234510.74817336,0
+GDV.US,D,20151016,000000,12.1145,12.1634,12.0484,12.1634,193195.76366195,0
+GDV.US,D,20151019,000000,12.0905,12.1767,12.0714,12.1634,206371.54432317,0
+GDV.US,D,20151020,000000,12.1211,12.1575,12.0062,12.034,247178.60473246,0
+GDV.US,D,20151021,000000,12.0638,12.1211,12.0214,12.0214,270687.04264141,0
+GDV.US,D,20151022,000000,12.077,12.244,12.0273,12.2047,212685.65626197,0
+GDV.US,D,20151023,000000,12.3389,12.3561,12.2805,12.3464,290340.68079387,0
+GDV.US,D,20151026,000000,12.3628,12.3964,12.3101,12.3234,256810.3892972,0
+GDV.US,D,20151027,000000,12.2997,12.3234,12.1922,12.3234,245896.80037619,0
+GDV.US,D,20151028,000000,12.2929,12.3782,12.2737,12.3628,201300.64702443,0
+GDV.US,D,20151029,000000,12.2929,12.4079,12.2737,12.4021,202245.57358812,0
+GDV.US,D,20151030,000000,12.4271,12.5489,12.3234,12.5209,197713.88935057,0
+GDV.US,D,20151102,000000,12.5007,12.5996,12.4579,12.5135,167022.54940617,0
+GDV.US,D,20151103,000000,12.5209,12.6532,12.5135,12.5307,386550.05804981,0
+GDV.US,D,20151104,000000,12.5854,12.6188,12.4855,12.5363,219403.39577268,0
+GDV.US,D,20151105,000000,12.5135,12.5691,12.479,12.4953,199587.05503311,0
+GDV.US,D,20151106,000000,12.4721,12.5007,12.3964,12.4644,152183.23908814,0
+GDV.US,D,20151109,000000,12.4079,12.4405,12.244,12.2495,218154.96630609,0
+GDV.US,D,20151110,000000,12.1989,12.2805,12.1836,12.2303,197973.58771078,0
+GDV.US,D,20151111,000000,12.2047,12.2555,12.1211,12.126,225718.5506768,0
+GDV.US,D,20151112,000000,12.0264,12.1078,11.9285,11.9544,239681.77014108,0
+GDV.US,D,20151113,000000,11.9334,11.9487,11.7856,11.7904,219213.5760877,0
+GDV.US,D,20151116,000000,11.7856,11.9929,11.7856,11.9544,242779.37708827,0
+GDV.US,D,20151117,000000,11.9408,12.0321,11.9162,11.986,282622.73755844,0
+GDV.US,D,20151118,000000,11.986,12.1836,11.986,12.1529,221846.02051016,0
+GDV.US,D,20151119,000000,12.1135,12.2737,12.1135,12.244,315793.2060259,0
+GDV.US,D,20151120,000000,12.2997,12.3244,12.2658,12.2869,231459.03169947,0
+GDV.US,D,20151123,000000,12.2997,12.3101,12.1757,12.2191,283390.36002079,0
+GDV.US,D,20151124,000000,12.1402,12.2603,12.1078,12.2249,176231.93302357,0
+GDV.US,D,20151125,000000,12.2383,12.2929,12.2303,12.2555,150380.99504612,0
+GDV.US,D,20151127,000000,12.2929,12.2929,12.2131,12.244,81082.208514535,0
+GDV.US,D,20151130,000000,12.2303,12.2997,12.2303,12.2737,214248.01828449,0
+GDV.US,D,20151201,000000,12.3052,12.3474,12.2658,12.3474,232973.41731807,0
+GDV.US,D,20151202,000000,12.2929,12.3792,12.2555,12.2929,257506.04715367,0
+GDV.US,D,20151203,000000,12.3244,12.3312,12.0204,12.0751,255065.5083468,0
+GDV.US,D,20151204,000000,12.0695,12.2555,12.0484,12.2303,273468.63110206,0
+GDV.US,D,20151207,000000,12.1757,12.1836,12.0416,12.1135,176732.55636856,0
+GDV.US,D,20151208,000000,12.0175,12.1135,11.9408,12.0321,493622.96189226,0
+GDV.US,D,20151209,000000,11.9708,12.0628,11.8106,11.8633,314706.43618113,0
+GDV.US,D,20151210,000000,11.8269,11.9659,11.8106,11.8192,323336.97405586,0
+GDV.US,D,20151211,000000,11.7244,11.8881,11.6475,11.6659,358010.3555236,0
+GDV.US,D,20151214,000000,11.6246,11.6801,11.3764,11.5689,476440.10854044,0
+GDV.US,D,20151215,000000,11.612,11.7664,11.5986,11.6659,304985.99956571,0
+GDV.US,D,20151216,000000,11.6926,11.9208,11.6926,11.8269,419656.90563382,0
+GDV.US,D,20151217,000000,11.8834,11.9152,11.7329,11.7962,332587.03332003,0
+GDV.US,D,20151218,000000,11.7185,11.8068,11.5843,11.6178,492862.64018704,0
+GDV.US,D,20151221,000000,11.6475,11.7453,11.5334,11.6178,360628.19843185,0
+GDV.US,D,20151222,000000,11.6178,11.9152,11.6063,11.8834,410526.78737938,0
+GDV.US,D,20151223,000000,11.9152,12.0628,11.8471,12.0111,431985.79846975,0
+GDV.US,D,20151224,000000,11.9983,12.055,11.9773,12.055,113921.01401592,0
+GDV.US,D,20151228,000000,11.9773,12.0695,11.9285,12.055,386547.97211921,0
+GDV.US,D,20151229,000000,12.0963,12.1634,12.0751,12.0896,233632.571389,0
+GDV.US,D,20151230,000000,12.1021,12.127,12.0175,12.0321,271703.93381095,0
+GDV.US,D,20151231,000000,12.0042,12.0963,11.9708,11.9773,344331.8655868,0
+GDV.US,D,20160104,000000,11.7453,11.7453,11.5334,11.6801,437390.44466515,0
+GDV.US,D,20160105,000000,11.7003,11.7962,11.5948,11.6532,347574.44471095,0
+GDV.US,D,20160106,000000,11.5459,11.5689,11.4452,11.4452,305536.6852452,0
+GDV.US,D,20160107,000000,11.3168,11.361,11.1616,11.1652,333090.78556093,0
+GDV.US,D,20160108,000000,11.2124,11.2764,11.031,11.031,416369.47900165,0
+GDV.US,D,20160111,000000,11.0569,11.0848,10.8174,10.8738,385775.13483035,0
+GDV.US,D,20160112,000000,10.9717,11.0799,10.8297,10.9237,315131.96602438,0
+GDV.US,D,20160113,000000,10.9649,11.0224,10.5439,10.5507,498495.69578359,0
+GDV.US,D,20160114,000000,10.5987,10.8115,10.4472,10.6993,398711.0334721,0
+GDV.US,D,20160115,000000,10.429,10.5565,10.285,10.4472,690832.05603662,0
+GDV.US,D,20160119,000000,10.5162,10.6246,10.2352,10.2784,548270.17186017,0
+GDV.US,D,20160120,000000,10.1374,10.1413,9.68101,10.0206,1012063.2831475,0
+GDV.US,D,20160121,000000,10.052,10.3041,10.0206,10.1969,422388.43175998,0
+GDV.US,D,20160122,000000,10.3809,10.6034,10.3734,10.5929,681082.41639275,0
+GDV.US,D,20160125,000000,10.5229,10.5861,10.3849,10.3849,416101.43691903,0
+GDV.US,D,20160126,000000,10.405,10.5363,10.405,10.496,359242.09754538,0
+GDV.US,D,20160127,000000,10.5028,10.6399,10.4088,10.429,265622.40313449,0
+GDV.US,D,20160128,000000,10.5439,10.6341,10.4692,10.5689,281248.10929029,0
+GDV.US,D,20160129,000000,10.6111,10.9237,10.5881,10.9141,253389.46310637,0
+GDV.US,D,20160201,000000,10.8115,10.9649,10.8115,10.9237,232163.03327837,0
+GDV.US,D,20160202,000000,10.7185,10.8287,10.6849,10.7741,296866.51468899,0
+GDV.US,D,20160203,000000,10.8403,10.8565,10.6034,10.8356,320993.43102209,0
+GDV.US,D,20160204,000000,10.8238,10.986,10.8238,10.9717,278409.15773803,0
+GDV.US,D,20160205,000000,10.9457,10.9533,10.6792,10.6907,212765.96459023,0
+GDV.US,D,20160208,000000,10.6456,10.6456,10.3273,10.4692,395620.72728202,0
+GDV.US,D,20160209,000000,10.285,10.429,10.1777,10.3351,368157.36494758,0
+GDV.US,D,20160210,000000,10.3849,10.5535,10.3465,10.3734,297676.89872872,0
+GDV.US,D,20160211,000000,10.1499,10.2622,10.0318,10.1681,557445.13762261,0
+GDV.US,D,20160212,000000,10.285,10.4482,10.243,10.4183,300251.98005956,0
+GDV.US,D,20160216,000000,10.5881,10.7137,10.4777,10.7079,635538.20758137,0
+GDV.US,D,20160217,000000,10.8085,10.9841,10.7347,10.963,271955.28844874,0
+GDV.US,D,20160218,000000,10.989,10.989,10.8864,10.9361,227781.53604432,0
+GDV.US,D,20160219,000000,10.8383,10.9571,10.8001,10.9571,283053.4822282,0
+GDV.US,D,20160222,000000,11.0455,11.0915,10.9955,11.0799,319046.2148031,0
+GDV.US,D,20160223,000000,11.0731,11.0799,10.9361,11.0224,387141.41937608,0
+GDV.US,D,20160224,000000,10.8864,11.0301,10.7645,11.0301,231554.98450725,0
+GDV.US,D,20160225,000000,11.0301,11.1262,10.9275,11.1262,235893.72016393,0
+GDV.US,D,20160226,000000,11.1816,11.2084,11.1335,11.1942,247830.45804627,0
+GDV.US,D,20160229,000000,11.2084,11.2477,11.1143,11.1567,359894.99382446,0
+GDV.US,D,20160301,000000,11.1942,11.425,11.1616,11.4166,205075.13845267,0
+GDV.US,D,20160302,000000,11.3856,11.5459,11.381,11.5459,227074.4055695,0
+GDV.US,D,20160303,000000,11.5623,11.5986,11.496,11.5948,168127.04966108,0
+GDV.US,D,20160304,000000,11.6264,11.7387,11.5843,11.7338,178900.8812316,0
+GDV.US,D,20160307,000000,11.6542,11.7626,11.6198,11.7272,164162.73854786,0
+GDV.US,D,20160308,000000,11.6811,11.7279,11.5402,11.5843,217766.98321371,0
+GDV.US,D,20160309,000000,11.6264,11.6878,11.5689,11.6811,228684.74399591,0
+GDV.US,D,20160310,000000,11.7205,11.7626,11.5689,11.6677,201894.09428132,0
+GDV.US,D,20160311,000000,11.7626,11.8758,11.7338,11.8374,190086.68409643,0
+GDV.US,D,20160314,000000,11.8077,11.9053,11.8077,11.8797,163591.19356232,0
+GDV.US,D,20160315,000000,11.8029,11.8029,11.7472,11.7741,151334.26533223,0
+GDV.US,D,20160316,000000,11.7147,11.8662,11.6935,11.8432,296814.36642389,0
+GDV.US,D,20160317,000000,11.8526,12.0484,11.8432,12.034,226079.41667131,0
+GDV.US,D,20160318,000000,12.077,12.1739,12.0714,12.1739,287212.82785291,0
+GDV.US,D,20160321,000000,12.1442,12.1663,12.1049,12.1442,167344.82568451,0
+GDV.US,D,20160322,000000,12.0972,12.1903,12.081,12.1549,246190.91659139,0
+GDV.US,D,20160323,000000,12.1739,12.1739,12.0714,12.0924,294168.3634525,0
+GDV.US,D,20160324,000000,12.0052,12.0052,11.9142,11.9208,289638.76514556,0
+GDV.US,D,20160328,000000,11.9582,12.0121,11.9208,11.9708,175182.70992968,0
+GDV.US,D,20160329,000000,11.9142,12.1135,11.8988,12.1107,257541.50797396,0
+GDV.US,D,20160330,000000,12.1739,12.2303,12.1308,12.2191,247304.803534,0
+GDV.US,D,20160331,000000,12.244,12.2668,12.1903,12.2303,187884.98434374,0
+GDV.US,D,20160401,000000,12.15,12.3283,12.1184,12.244,301977.04466919,0
+GDV.US,D,20160404,000000,12.2383,12.2383,11.9649,11.9649,433436.56320495,0
+GDV.US,D,20160405,000000,11.9142,11.9142,11.824,11.8315,370615.63416459,0
+GDV.US,D,20160406,000000,11.893,12.0185,11.8596,11.9708,265476.3879922,0
+GDV.US,D,20160407,000000,11.9265,11.9265,11.8029,11.8029,247475.84984355,0
+GDV.US,D,20160408,000000,11.9053,11.9801,11.8526,11.8526,224497.23830806,0
+GDV.US,D,20160411,000000,11.9467,12.034,11.9171,11.9391,203665.04936426,0
+GDV.US,D,20160412,000000,11.9649,12.0839,11.8988,12.0052,268875.4119117,0
+GDV.US,D,20160413,000000,12.1049,12.1644,12.0761,12.1107,280194.7143352,0
+GDV.US,D,20160414,000000,12.1107,12.1826,12.1049,12.1049,368233.50141463,0
+GDV.US,D,20160415,000000,12.0848,12.2131,12.0848,12.1624,223388.56619194,0
+GDV.US,D,20160418,000000,12.1376,12.3772,12.1376,12.3379,264673.30470961,0
+GDV.US,D,20160419,000000,12.382,12.4835,12.382,12.449,311597.35661561,0
+GDV.US,D,20160420,000000,12.4289,12.5854,12.4289,12.5489,239610.84850055,0
+GDV.US,D,20160421,000000,12.5774,12.5774,12.4991,12.5307,182228.98351055,0
+GDV.US,D,20160422,000000,12.5115,12.5307,12.4396,12.5199,279647.15755161,0
+GDV.US,D,20160425,000000,12.4835,12.5248,12.3915,12.4435,266121.98351418,0
+GDV.US,D,20160426,000000,12.4435,12.5037,12.4435,12.5037,169139.7689694,0
+GDV.US,D,20160427,000000,12.4835,12.6045,12.4761,12.5854,224451.34783476,0
+GDV.US,D,20160428,000000,12.4903,12.6045,12.4835,12.4991,197593.94834084,0
+GDV.US,D,20160429,000000,12.449,12.5248,12.3868,12.5199,210494.38616228,0
+GDV.US,D,20160502,000000,12.5199,12.5612,12.4761,12.4761,264070.47076499,0
+GDV.US,D,20160503,000000,12.3964,12.4021,12.3024,12.3445,260614.08375389,0
+GDV.US,D,20160504,000000,12.2757,12.2957,12.1912,12.2832,226492.43093094,0
+GDV.US,D,20160505,000000,12.314,12.3226,12.1673,12.2209,288374.69119943,0
+GDV.US,D,20160506,000000,12.1673,12.3081,12.151,12.2889,237503.01562504,0
+GDV.US,D,20160509,000000,12.2889,12.3445,12.2687,12.3379,384884.44246238,0
+GDV.US,D,20160510,000000,12.3868,12.4761,12.3772,12.4607,292709.2549949,0
+GDV.US,D,20160511,000000,12.449,12.5037,12.4317,12.4607,284090.18973848,0
+GDV.US,D,20160512,000000,12.5307,12.5363,12.4079,12.4377,275916.47066606,0
+GDV.US,D,20160513,000000,12.3954,12.4835,12.2879,12.3015,251426.60240784,0
+GDV.US,D,20160516,000000,12.3619,12.449,12.3216,12.4079,324713.68825462,0
+GDV.US,D,20160517,000000,12.3858,12.4377,12.3371,12.4012,297820.82794041,0
+GDV.US,D,20160518,000000,12.4155,12.4233,12.3436,12.381,279799.43048571,0
+GDV.US,D,20160519,000000,12.3533,12.4012,12.1903,12.2824,247141.05798158,0
+GDV.US,D,20160520,000000,12.3436,12.3628,12.2603,12.313,227798.22348915,0
+GDV.US,D,20160523,000000,12.3858,12.4377,12.2977,12.4012,509678.36975252,0
+GDV.US,D,20160524,000000,12.4289,12.57,12.4289,12.57,390372.52588195,0
+GDV.US,D,20160525,000000,12.6313,12.6793,12.6313,12.6399,335455.18790077,0
+GDV.US,D,20160526,000000,12.7225,12.7531,12.6457,12.6965,340677.3151683,0
+GDV.US,D,20160527,000000,12.7128,12.7933,12.6965,12.7799,274720.18946456,0
+GDV.US,D,20160531,000000,12.7858,12.8346,12.7377,12.7598,267331.82326461,0
+GDV.US,D,20160601,000000,12.73,12.8059,12.7128,12.8059,250598.487958,0
+GDV.US,D,20160602,000000,12.7933,12.8364,12.7559,12.8182,181715.84458193,0
+GDV.US,D,20160603,000000,12.8135,12.8374,12.7666,12.8346,221640.55634566,0
+GDV.US,D,20160606,000000,12.8374,13.013,12.8182,12.9611,337254.30304685,0
+GDV.US,D,20160607,000000,12.9401,13.0407,12.9113,13.0331,279018.24947445,0
+GDV.US,D,20160608,000000,13.0272,13.2094,13.0272,13.2,340333.1366186,0
+GDV.US,D,20160609,000000,13.1748,13.2094,13.1222,13.1616,262579.03038302,0
+GDV.US,D,20160610,000000,13.129,13.1463,13.0061,13.0454,194352.41218195,0
+GDV.US,D,20160613,000000,12.9908,12.9977,12.8805,12.9113,189750.84926916,0
+GDV.US,D,20160614,000000,12.8374,12.872,12.7444,12.7799,251636.23843356,0
+GDV.US,D,20160615,000000,12.825,12.8432,12.7848,12.805,194435.84940613,0
+GDV.US,D,20160616,000000,12.7282,12.8337,12.6295,12.805,265774.6760686,0
+GDV.US,D,20160617,000000,12.7656,12.825,12.7252,12.7282,186385.20023935,0
+GDV.US,D,20160620,000000,12.9017,12.9716,12.8642,12.8642,208516.92394954,0
+GDV.US,D,20160621,000000,12.9017,12.9113,12.8586,12.8642,232053.52192166,0
+GDV.US,D,20160622,000000,12.9017,12.9247,12.8337,12.8642,274470.92075736,0
+GDV.US,D,20160623,000000,12.9918,12.9918,12.8642,12.9534,428352.10735728,0
+GDV.US,D,20160624,000000,12.6639,12.8337,12.5682,12.7033,615260.87617828,0
+GDV.US,D,20160627,000000,12.5682,12.5682,12.2909,12.3792,417505.26821562,0
+GDV.US,D,20160628,000000,12.5027,12.5027,12.4271,12.4588,343034.416751,0
+GDV.US,D,20160629,000000,12.5844,12.7282,12.5755,12.6841,556547.14449752,0
+GDV.US,D,20160630,000000,12.7282,12.8921,12.6888,12.8843,421790.81264189,0
+GDV.US,D,20160701,000000,12.9113,13.0282,12.9017,13.0282,168603.68480412,0
+GDV.US,D,20160705,000000,12.9323,12.9611,12.7656,12.9247,311946.74999181,0
+GDV.US,D,20160706,000000,12.8374,12.9611,12.7205,12.917,291860.28123899,0
+GDV.US,D,20160707,000000,12.9803,13.0379,12.9075,12.9803,307635.131433,0
+GDV.US,D,20160708,000000,13.0725,13.1364,13.007,13.0954,303280.75129681,0
+GDV.US,D,20160711,000000,13.1089,13.2583,13.1089,13.2065,256176.26639353,0
+GDV.US,D,20160712,000000,13.3091,13.3897,13.2258,13.3562,348060.46654174,0
+GDV.US,D,20160713,000000,13.3897,13.3897,13.1883,13.2573,230393.12116074,0
+GDV.US,D,20160714,000000,13.3897,13.4377,13.2909,13.3562,330211.15836189,0
+GDV.US,D,20160715,000000,13.3974,13.4023,13.2976,13.3227,197881.8067642,0
+GDV.US,D,20160718,000000,13.3035,13.3408,13.2909,13.2976,249628.53022705,0
+GDV.US,D,20160719,000000,13.3158,13.3512,13.242,13.3438,183753.79878218,0
+GDV.US,D,20160720,000000,13.3897,13.43,13.3035,13.4241,218117.41955523,0
+GDV.US,D,20160721,000000,13.452,13.5162,13.4176,13.5162,385877.34542997,0
+GDV.US,D,20160722,000000,13.5422,13.5469,13.4442,13.4846,253646.03257067,0
+GDV.US,D,20160725,000000,13.5018,13.5422,13.4694,13.5422,218798.47589747,0
+GDV.US,D,20160726,000000,13.5364,13.5422,13.4616,13.4694,215690.43929727,0
+GDV.US,D,20160727,000000,13.5546,13.5739,13.5152,13.523,192698.26921286,0
+GDV.US,D,20160728,000000,13.5469,13.5739,13.5162,13.5469,138264.86713183,0
+GDV.US,D,20160729,000000,13.5288,13.5604,13.5288,13.5469,199675.70708377,0
+GDV.US,D,20160801,000000,13.5364,13.5546,13.43,13.4377,203127.92223367,0
+GDV.US,D,20160802,000000,13.2843,13.3714,13.2065,13.2843,324033.67487765,0
+GDV.US,D,20160803,000000,13.2506,13.3512,13.2334,13.3512,244611.86712403,0
+GDV.US,D,20160804,000000,13.3782,13.4059,13.3292,13.3562,174087.59636248,0
+GDV.US,D,20160805,000000,13.3695,13.4377,13.361,13.43,139573.78858595,0
+GDV.US,D,20160808,000000,13.4769,13.4933,13.4107,13.4241,177194.58999738,0
+GDV.US,D,20160809,000000,13.4569,13.5364,13.452,13.4769,155839.87543723,0
+GDV.US,D,20160810,000000,13.523,13.5422,13.4107,13.4442,204444.14444491,0
+GDV.US,D,20160811,000000,13.5162,13.5641,13.4731,13.5288,219118.66624522,0
+GDV.US,D,20160812,000000,13.5699,13.5862,13.5077,13.5862,191716.83886359,0
+GDV.US,D,20160815,000000,13.6506,13.6562,13.5862,13.6324,162950.81286684,0
+GDV.US,D,20160816,000000,13.5931,13.6161,13.5699,13.6063,197583.51868781,0
+GDV.US,D,20160817,000000,13.6063,13.6161,13.5537,13.5862,171340.4257568,0
+GDV.US,D,20160818,000000,13.5604,13.6324,13.5546,13.6161,181644.92294138,0
+GDV.US,D,20160819,000000,13.6005,13.6216,13.5862,13.6113,159232.64156492,0
+GDV.US,D,20160822,000000,13.5931,13.6235,13.5739,13.6063,155607.29417488,0
+GDV.US,D,20160823,000000,13.6408,13.6562,13.6113,13.6506,158223.05115249,0
+GDV.US,D,20160824,000000,13.6763,13.6763,13.5364,13.5699,249476.25729296,0
+GDV.US,D,20160825,000000,13.5422,13.6161,13.4914,13.5739,241999.23904231,0
+GDV.US,D,20160826,000000,13.6005,13.6324,13.5546,13.5814,193473.1924323,0
+GDV.US,D,20160829,000000,13.5604,13.6005,13.4616,13.522,178002.88810651,0
+GDV.US,D,20160830,000000,13.5739,13.6005,13.4836,13.5604,221643.68524156,0
+GDV.US,D,20160831,000000,13.5008,13.5699,13.4684,13.5604,225088.59963434,0
+GDV.US,D,20160901,000000,13.5862,13.6063,13.4166,13.4442,522431.74946639,0
+GDV.US,D,20160902,000000,13.4616,13.525,13.4442,13.4836,230834.2954835,0
+GDV.US,D,20160906,000000,13.4924,13.5288,13.4368,13.5008,220027.08902333,0
+GDV.US,D,20160907,000000,13.5162,13.5162,13.4616,13.5068,205834.4171926,0
+GDV.US,D,20160908,000000,13.4616,13.5068,13.43,13.4836,308307.84405284,0
+GDV.US,D,20160909,000000,13.3887,13.3954,13.1443,13.1443,381828.55412729,0
+GDV.US,D,20160912,000000,13.1118,13.2219,13.0361,13.2132,311664.10639494,0
+GDV.US,D,20160913,000000,13.1118,13.1271,12.9821,13.009,243046.37620561,0
+GDV.US,D,20160914,000000,13.0424,13.0552,12.8912,12.963,233506.37258747,0
+GDV.US,D,20160915,000000,12.9736,13.0474,12.9132,13.0361,209636.02571869,0
+GDV.US,D,20160916,000000,13.0292,13.0292,12.9113,12.9736,208768.27858734,0
+GDV.US,D,20160919,000000,12.9928,13.0474,12.9333,12.9668,240984.43380338,0
+GDV.US,D,20160920,000000,12.9821,13.0003,12.917,12.963,292126.23739103,0
+GDV.US,D,20160921,000000,13.014,13.0675,12.9554,13.0424,291584.93839925,0
+GDV.US,D,20160922,000000,13.1329,13.2,13.1329,13.1873,263138.05978493,0
+GDV.US,D,20160923,000000,13.1329,13.152,13.1001,13.1271,285641.07914267,0
+GDV.US,D,20160926,000000,13.0617,13.0916,12.9821,13.0617,337335.65434042,0
+GDV.US,D,20160927,000000,13.0003,13.152,12.9851,13.1453,220876.06277923,0
+GDV.US,D,20160928,000000,13.1729,13.1873,13.0361,13.1798,231030.37296029,0
+GDV.US,D,20160929,000000,13.2,13.2055,13.0361,13.1271,209086.38300447,0
+GDV.US,D,20160930,000000,13.1271,13.2104,13.1271,13.1596,178961.37321912,0
+GDV.US,D,20161003,000000,13.195,13.2324,13.1271,13.2324,162739.09091052,0
+GDV.US,D,20161004,000000,13.2055,13.2104,13.0552,13.1798,241231.61657998,0
+GDV.US,D,20161005,000000,13.1596,13.195,13.1329,13.1798,211048.2007377,0
+GDV.US,D,20161006,000000,13.1596,13.2324,13.0916,13.2324,213638.92654808,0
+GDV.US,D,20161007,000000,13.2055,13.2055,13.0763,13.1596,190802.15829366,0
+GDV.US,D,20161010,000000,13.1873,13.2104,13.1683,13.2104,210364.01549955,0
+GDV.US,D,20161011,000000,13.2,13.2,13.0292,13.1001,297240.93923244,0
+GDV.US,D,20161012,000000,13.1001,13.1001,13.0424,13.0837,226812.62127867,0
+GDV.US,D,20161013,000000,13.013,13.013,12.8489,12.9544,286395.14305607,0
+GDV.US,D,20161014,000000,13.0424,13.0424,12.8777,12.9811,334299.58234605,0
+GDV.US,D,20161017,000000,12.9401,12.9401,12.7053,12.7742,212651.238407,0
+GDV.US,D,20161018,000000,12.8893,12.9544,12.8691,12.9401,385487.27640698,0
+GDV.US,D,20161019,000000,12.9811,13.013,12.9401,12.986,185446.53146746,0
+GDV.US,D,20161020,000000,12.9659,13.008,12.8987,12.9811,146867.24494343,0
+GDV.US,D,20161021,000000,12.9477,13.0837,12.9304,13.0837,151195.55094705,0
+GDV.US,D,20161024,000000,13.1738,13.2055,13.0916,13.1384,210399.47631979,0
+GDV.US,D,20161025,000000,13.1606,13.196,13.0424,13.0617,409544.31406484,0
+GDV.US,D,20161026,000000,13.0552,13.0916,13.0224,13.0837,166657.51155044,0
+GDV.US,D,20161027,000000,13.1463,13.1463,12.9323,12.9401,161196.54522873,0
+GDV.US,D,20161028,000000,12.8987,12.9938,12.7675,12.8623,295622.2570836,0
+GDV.US,D,20161031,000000,12.8623,12.9621,12.8414,12.9544,192174.70063121,0
+GDV.US,D,20161101,000000,12.9811,12.9811,12.7464,12.8173,174997.0621059,0
+GDV.US,D,20161102,000000,12.7464,12.8086,12.5085,12.5209,296036.31430854,0
+GDV.US,D,20161103,000000,12.5499,12.6016,12.4761,12.4913,216397.56977209,0
+GDV.US,D,20161104,000000,12.449,12.4991,12.4002,12.406,198131.07547139,0
+GDV.US,D,20161107,000000,12.5125,12.637,12.4923,12.6075,257980.59636614,0
+GDV.US,D,20161108,000000,12.5986,12.7608,12.5738,12.7128,281704.92809262,0
+GDV.US,D,20161109,000000,12.5986,12.9401,12.5738,12.9055,359152.40252939,0
+GDV.US,D,20161110,000000,13.0302,13.2104,12.9821,13.1463,794553.91236347,0
+GDV.US,D,20161111,000000,13.1463,13.2526,13.0725,13.2267,601468.70302353,0
+GDV.US,D,20161114,000000,13.2019,13.2824,13.1212,13.1404,398576.49094812,0
+GDV.US,D,20161115,000000,13.2104,13.3562,13.198,13.3274,327835.28340375,0
+GDV.US,D,20161116,000000,13.268,13.4166,13.2065,13.268,311130.10816027,0
+GDV.US,D,20161117,000000,13.2881,13.5843,13.267,13.5374,613536.85453394,0
+GDV.US,D,20161118,000000,13.5507,13.5507,13.4107,13.5028,232663.65662336,0
+GDV.US,D,20161121,000000,13.5432,13.6745,13.5096,13.637,266661.19657537,0
+GDV.US,D,20161122,000000,13.637,13.7695,13.596,13.6197,456054.30874592,0
+GDV.US,D,20161123,000000,13.5891,13.7627,13.5823,13.7627,195971.09433079,0
+GDV.US,D,20161125,000000,13.7387,13.8174,13.6821,13.7973,88916.963863783,0
+GDV.US,D,20161128,000000,13.7627,13.7838,13.6093,13.6133,221094.04252737,0
+GDV.US,D,20161129,000000,13.637,13.637,13.524,13.5432,241977.33677098,0
+GDV.US,D,20161130,000000,13.6034,13.659,13.5374,13.5374,200096.02210053,0
+GDV.US,D,20161201,000000,13.5432,13.659,13.5432,13.6197,160324.6262362,0
+GDV.US,D,20161202,000000,13.6285,13.689,13.5507,13.6668,187330.12680302,0
+GDV.US,D,20161205,000000,13.6965,13.7176,13.6133,13.6133,216659.35406291,0
+GDV.US,D,20161206,000000,13.6535,13.7903,13.5891,13.7761,193277.11495552,0
+GDV.US,D,20161207,000000,13.7455,13.9102,13.6133,13.8297,287336.94072386,0
+GDV.US,D,20161208,000000,13.8049,13.8988,13.7838,13.8451,297279.52894862,0
+GDV.US,D,20161209,000000,13.8691,13.9574,13.8671,13.9402,177596.1316387,0
+GDV.US,D,20161212,000000,13.9688,13.986,13.9083,13.9688,168079.07325719,0
+GDV.US,D,20161213,000000,14.0005,14.0839,13.9727,14.0839,310497.02822192,0
+GDV.US,D,20161214,000000,14.0215,14.0694,13.9402,13.9602,255208.3945932,0
+GDV.US,D,20161215,000000,13.9476,13.9937,13.8988,13.9602,313367.26873326,0
+GDV.US,D,20161216,000000,14.0369,14.0369,13.9334,13.9688,249637.91691477,0
+GDV.US,D,20161219,000000,14.0129,14.0783,14.0005,14.0292,343937.62470261,0
+GDV.US,D,20161220,000000,14.0292,14.0992,14.0129,14.0783,263248.61410695,0
+GDV.US,D,20161221,000000,14.0992,14.0992,14.0005,14.0005,210013.57915804,0
+GDV.US,D,20161222,000000,14.0369,14.0704,14.0043,14.0704,236559.13202666,0
+GDV.US,D,20161223,000000,14.0618,14.0618,14.0005,14.0072,173522.30916875,0
+GDV.US,D,20161227,000000,14.0427,14.0992,14.033,14.0551,153059.32994188,0
+GDV.US,D,20161228,000000,14.1117,14.1404,13.9727,13.986,252863.80859412,0
+GDV.US,D,20161229,000000,14.0292,14.034,13.9536,14.0005,205882.39359648,0
+GDV.US,D,20161230,000000,14.0427,14.0839,13.8845,13.9688,271672.64485186,0
+GDV.US,D,20170103,000000,14.0215,14.1184,14.0072,14.0483,263309.10609447,0
+GDV.US,D,20170104,000000,14.1184,14.2219,14.1184,14.1702,265797.62130525,0
+GDV.US,D,20170105,000000,14.0483,14.1845,14.0483,14.1184,366289.41409155,0
+GDV.US,D,20170106,000000,14.1778,14.3159,14.1778,14.2298,319738.74376366,0
+GDV.US,D,20170109,000000,14.2643,14.2937,14.2047,14.2219,297545.48510066,0
+GDV.US,D,20170110,000000,14.2219,14.2553,14.1481,14.1481,233949.63284083,0
+GDV.US,D,20170111,000000,14.1988,14.3074,14.1693,14.269,241767.70074525,0
+GDV.US,D,20170112,000000,14.2499,14.3284,14.1835,14.2047,372949.79051065,0
+GDV.US,D,20170113,000000,14.2219,14.3074,14.2179,14.269,154339.04836754,0
+GDV.US,D,20170117,000000,14.2643,14.2725,14.155,14.1768,272501.80226703,0
+GDV.US,D,20170118,000000,14.1923,14.2298,14.1395,14.1835,226917.96077419,0
+GDV.US,D,20170119,000000,14.1768,14.1885,14.0407,14.0684,336522.14140479,0
+GDV.US,D,20170120,000000,14.1395,14.155,14.0532,14.1184,285144.62765888,0
+GDV.US,D,20170123,000000,14.1184,14.127,14.036,14.0925,446643.63282521,0
+GDV.US,D,20170124,000000,14.1308,14.1471,14.0369,14.1395,559764.69245444,0
+GDV.US,D,20170125,000000,14.2152,14.2928,14.1768,14.2499,298176.4791084,0
+GDV.US,D,20170126,000000,14.2852,14.3216,14.2352,14.3216,248290.40574446,0
+GDV.US,D,20170127,000000,14.3074,14.3216,14.2543,14.2928,224827.85830883,0
+GDV.US,D,20170130,000000,14.2852,14.3216,14.155,14.3216,198389.73086631,0
+GDV.US,D,20170131,000000,14.2421,14.2928,14.1835,14.2219,236448.57770463,0
+GDV.US,D,20170201,000000,14.269,14.3284,14.2219,14.269,191796.10422656,0
+GDV.US,D,20170202,000000,14.2219,14.2852,14.1797,14.2643,247169.21804475,0
+GDV.US,D,20170203,000000,14.3216,14.4003,14.3074,14.384,195529.92000801,0
+GDV.US,D,20170206,000000,14.3993,14.4693,14.3993,14.456,230568.33933151,0
+GDV.US,D,20170207,000000,14.4761,14.5038,14.3926,14.4079,225796.77307446,0
+GDV.US,D,20170208,000000,14.4195,14.4329,14.337,14.4195,186199.55241557,0
+GDV.US,D,20170209,000000,14.4472,14.5192,14.4472,14.4819,197966.28695369,0
+GDV.US,D,20170210,000000,14.5192,14.5317,14.456,14.5192,282979.43169177,0
+GDV.US,D,20170213,000000,14.5439,14.5892,14.5394,14.5813,294634.56894254,0
+GDV.US,D,20170214,000000,14.5813,14.6821,14.5671,14.6716,307572.55351488,0
+GDV.US,D,20170215,000000,14.6716,14.7828,14.6658,14.7608,348148.07562711,0
+GDV.US,D,20170216,000000,14.7608,14.7896,14.5969,14.6716,296208.40358337,0
+GDV.US,D,20170217,000000,14.6132,14.6821,14.6035,14.6821,240255.40105724,0
+GDV.US,D,20170221,000000,14.6975,14.804,14.6898,14.7972,375452.90723566,0
+GDV.US,D,20170222,000000,14.7761,14.8364,14.7608,14.8154,327139.62554725,0
+GDV.US,D,20170223,000000,14.8748,14.8748,14.7358,14.7828,260551.50583577,0
+GDV.US,D,20170224,000000,14.7435,14.7675,14.6908,14.7272,195203.47186845,0
+GDV.US,D,20170227,000000,14.7435,14.7761,14.7272,14.7608,218153.92334079,0
+GDV.US,D,20170228,000000,14.7195,14.7675,14.6908,14.7435,213013.14736682,0
+GDV.US,D,20170301,000000,14.8837,14.9688,14.7828,14.8979,287086.62905137,0
+GDV.US,D,20170302,000000,14.9047,14.9314,14.8482,14.869,236419.37467617,0
+GDV.US,D,20170303,000000,14.8536,14.8748,14.804,14.8424,197865.11931937,0
+GDV.US,D,20170306,000000,14.8364,14.8364,14.7532,14.804,205358.82501483,0
+GDV.US,D,20170307,000000,14.7675,14.804,14.7358,14.7435,233766.07094767,0
+GDV.US,D,20170308,000000,14.7435,14.7972,14.6658,14.6658,243055.76289334,0
+GDV.US,D,20170309,000000,14.6821,14.7272,14.5671,14.5892,281241.85149849,0
+GDV.US,D,20170310,000000,14.6775,14.7608,14.5969,14.6908,210043.8251518,0
+GDV.US,D,20170313,000000,14.6658,14.7608,14.6658,14.711,203967.50930187,0
+GDV.US,D,20170314,000000,14.6775,14.6908,14.5671,14.6132,270999.93223204,0
+GDV.US,D,20170315,000000,14.6716,14.7608,14.6265,14.7541,204745.56141722,0
+GDV.US,D,20170316,000000,14.7828,14.8384,14.7608,14.8108,233751.46943345,0
+GDV.US,D,20170317,000000,14.8384,14.8556,14.7925,14.8443,201552.00166223,0
+GDV.US,D,20170320,000000,14.8443,14.8556,14.7368,14.7828,191471.7420176,0
+GDV.US,D,20170321,000000,14.8154,14.8546,14.6476,14.6476,256384.85945393,0
+GDV.US,D,20170322,000000,14.6132,14.641,14.5518,14.5813,223958.02524689,0
+GDV.US,D,20170323,000000,14.5892,14.712,14.5587,14.6975,417430.17471387,0
+GDV.US,D,20170324,000000,14.712,14.7368,14.6132,14.6658,218394.84832557,0
+GDV.US,D,20170327,000000,14.5813,14.6476,14.5183,14.6198,259202.95170017,0
+GDV.US,D,20170328,000000,14.6198,14.8108,14.5823,14.804,374724.91745479,0
+GDV.US,D,20170329,000000,14.7608,14.8154,14.7541,14.7906,270861.21784685,0
+GDV.US,D,20170330,000000,14.804,14.8768,14.7906,14.83,270920.66686906,0
+GDV.US,D,20170331,000000,14.8492,14.8625,14.7541,14.7771,212526.08257075,0
+GDV.US,D,20170403,000000,14.8108,14.8212,14.6362,14.6602,295502.31607387,0
+GDV.US,D,20170404,000000,14.6132,14.6638,14.5892,14.6476,347047.74723343,0
+GDV.US,D,20170405,000000,14.7205,14.8212,14.6658,14.6908,381684.62491559,0
+GDV.US,D,20170406,000000,14.7445,14.7981,14.6908,14.6908,222802.41969218,0
+GDV.US,D,20170407,000000,14.6975,14.83,14.6975,14.7608,218124.72031234,0
+GDV.US,D,20170410,000000,14.8108,14.9421,14.8108,14.8768,222842.05237364,0
+GDV.US,D,20170411,000000,14.8492,14.9066,14.8098,14.83,194030.13590361,0
+GDV.US,D,20170412,000000,14.8556,14.8847,14.83,14.83,183524.34641573,0
+GDV.US,D,20170413,000000,14.8384,14.8989,14.7532,14.7532,202370.72942437,0
+GDV.US,D,20170417,000000,14.7761,14.8443,14.7358,14.7828,209145.83202669,0
+GDV.US,D,20170418,000000,14.7972,14.9229,14.7828,14.9229,271995.96409552,0
+GDV.US,D,20170419,000000,14.9294,14.9862,14.8443,14.8856,172779.71787365,0
+GDV.US,D,20170420,000000,14.8989,15.0081,14.8768,15.0081,190323.43722001,0
+GDV.US,D,20170421,000000,15.0217,15.1433,15.0081,15.0217,284510.50475522,0
+GDV.US,D,20170424,000000,15.1433,15.2219,15.0543,15.1904,283099.3727015,0
+GDV.US,D,20170425,000000,15.2459,15.3054,15.2355,15.2842,252215.08417621,0
+GDV.US,D,20170426,000000,15.2842,15.4195,15.2842,15.3122,213591.99310946,0
+GDV.US,D,20170427,000000,15.3054,15.3398,15.2862,15.3286,210368.18736074,0
+GDV.US,D,20170428,000000,15.3561,15.363,15.2739,15.2922,188274.01040142,0
+GDV.US,D,20170501,000000,15.3398,15.3773,15.2739,15.3054,214318.93992502,0
+GDV.US,D,20170502,000000,15.3468,15.3561,15.2365,15.2985,206711.55101163,0
+GDV.US,D,20170503,000000,15.2842,15.3286,15.2538,15.2803,156516.75991829,0
+GDV.US,D,20170504,000000,15.2803,15.3322,15.2538,15.2803,193536.81331572,0
+GDV.US,D,20170505,000000,15.3286,15.3468,15.2842,15.3206,167290.59148882,0
+GDV.US,D,20170508,000000,15.336,15.4022,15.3286,15.3697,191595.85488854,0
+GDV.US,D,20170509,000000,15.4081,15.4309,15.3773,15.4022,214676.67702365,0
+GDV.US,D,20170510,000000,15.3773,15.4309,15.364,15.3773,209607.86565553,0
+GDV.US,D,20170511,000000,15.3869,15.3916,15.336,15.364,188104.00705719,0
+GDV.US,D,20170512,000000,15.364,15.3697,15.2794,15.364,144536.21749326,0
+GDV.US,D,20170515,000000,15.4195,15.4319,15.364,15.3697,184611.11626049,0
+GDV.US,D,20170516,000000,15.4397,15.4397,15.3697,15.3697,164882.3846063,0
+GDV.US,D,20170517,000000,15.273,15.3561,15.0609,15.0849,315892.28772959,0
+GDV.US,D,20170518,000000,15.0781,15.2124,15.0341,15.1817,200061.60424555,0
+GDV.US,D,20170519,000000,15.2258,15.273,15.1433,15.266,176104.6912567,0
+GDV.US,D,20170522,000000,15.3398,15.3822,15.3149,15.336,182165.36262712,0
+GDV.US,D,20170523,000000,15.3935,15.4397,15.3206,15.3773,250843.58480398,0
+GDV.US,D,20170524,000000,15.364,15.5002,15.3286,15.4702,243770.19412525,0
+GDV.US,D,20170525,000000,15.5067,15.5653,15.4397,15.4829,160732.42566932,0
+GDV.US,D,20170526,000000,15.477,15.5366,15.4482,15.5002,99493.674992206,0
+GDV.US,D,20170530,000000,15.5202,15.5202,15.4319,15.4647,127782.0228806,0
+GDV.US,D,20170531,000000,15.4914,15.4914,15.3468,15.4253,200088.72134342,0
+GDV.US,D,20170601,000000,15.4319,15.5758,15.4195,15.5268,186341.39569666,0
+GDV.US,D,20170602,000000,15.5653,15.6679,15.5653,15.662,189283.60081384,0
+GDV.US,D,20170605,000000,15.6679,15.7158,15.6063,15.6917,141177.86922056,0
+GDV.US,D,20170606,000000,15.6209,15.6266,15.5653,15.5653,154342.17726345,0
+GDV.US,D,20170607,000000,15.6017,15.6821,15.5653,15.5845,303717.75375837,0
+GDV.US,D,20170608,000000,15.5653,15.6063,15.5202,15.5653,178517.07000043,0
+GDV.US,D,20170609,000000,15.6486,15.6917,15.57,15.662,168130.17855698,0
+GDV.US,D,20170612,000000,15.662,15.6679,15.5845,15.6141,203029.88349528,0
+GDV.US,D,20170613,000000,15.6063,15.7723,15.6063,15.7608,269755.67462667,0
+GDV.US,D,20170614,000000,15.7388,15.7838,15.7063,15.7838,258790.98040584,0
+GDV.US,D,20170615,000000,15.7809,15.7809,15.6132,15.7158,204770.59258445,0
+GDV.US,D,20170616,000000,15.7838,15.8261,15.6476,15.806,180091.94760658,0
+GDV.US,D,20170619,000000,15.8337,15.9161,15.8202,15.8566,189593.36150856,0
+GDV.US,D,20170620,000000,15.8566,15.8778,15.8202,15.8261,148793.60185637,0
+GDV.US,D,20170621,000000,15.7972,15.8155,15.6821,15.7311,215169.99961155,0
+GDV.US,D,20170622,000000,15.7158,15.7532,15.6669,15.7311,169953.28190503,0
+GDV.US,D,20170623,000000,15.7809,15.7838,15.641,15.7158,192149.66946396,0
+GDV.US,D,20170626,000000,15.7388,15.7809,15.6132,15.6476,384125.16372246,0
+GDV.US,D,20170627,000000,15.6669,15.7158,15.5346,15.6008,332260.58518048,0
+GDV.US,D,20170628,000000,15.6324,15.7072,15.6063,15.6611,303435.11016151,0
+GDV.US,D,20170629,000000,15.7004,15.7072,15.5423,15.641,257110.7633042,0
+GDV.US,D,20170630,000000,15.62,15.7004,15.6008,15.6917,217481.21072095,0
+GDV.US,D,20170703,000000,15.6745,15.8855,15.6745,15.8778,132140.574878,0
+GDV.US,D,20170705,000000,15.8337,15.9288,15.7072,15.9229,312651.79453602,0
+GDV.US,D,20170706,000000,15.9229,15.9229,15.7072,15.7656,280051.82808881,0
+GDV.US,D,20170707,000000,15.7656,15.7972,15.7158,15.7723,175391.30299009,0
+GDV.US,D,20170710,000000,15.7723,15.8261,15.7464,15.8145,164347.34340634,0
+GDV.US,D,20170711,000000,15.8424,15.8424,15.7388,15.8337,235368.06565169,0
+GDV.US,D,20170712,000000,15.9229,15.9229,15.8202,15.8337,296197.97393035,0
+GDV.US,D,20170713,000000,15.8653,15.9361,15.806,15.9297,189572.50220251,0
+GDV.US,D,20170714,000000,15.9096,16.0025,15.9017,16.0025,182910.03985281,0
+GDV.US,D,20170717,000000,15.9671,16.0237,15.9563,16.0025,192331.14542652,0
+GDV.US,D,20170718,000000,16.0025,16.0302,15.944,15.9976,181000.3703847,0
+GDV.US,D,20170719,000000,16.0025,16.0744,15.9976,16.0302,211571.76931936,0
+GDV.US,D,20170720,000000,16.0744,16.0936,16.0227,16.0936,120271.6297403,0
+GDV.US,D,20170721,000000,16.0465,16.0936,16.0302,16.0849,139170.16101403,0
+GDV.US,D,20170724,000000,16.1012,16.1098,16.0302,16.0667,232236.04084951,0
+GDV.US,D,20170725,000000,16.0936,16.1856,16.0793,16.1856,287613.32652892,0
+GDV.US,D,20170726,000000,16.2124,16.2384,16.1176,16.1176,188627.57563881,0
+GDV.US,D,20170727,000000,16.1625,16.1625,15.989,16.0465,198078.9272063,0
+GDV.US,D,20170728,000000,16.0532,16.1971,16.0532,16.1492,467266.18574332,0
+GDV.US,D,20170731,000000,16.1339,16.2124,16.1098,16.1098,313113.82816484,0
+GDV.US,D,20170801,000000,16.1339,16.1779,16.0591,16.0744,382887.16390891,0
+GDV.US,D,20170802,000000,16.1176,16.1492,16.0379,16.1176,201238.0691063,0
+GDV.US,D,20170803,000000,16.0849,16.1713,16.0237,16.0302,269838.06888552,0
+GDV.US,D,20170804,000000,16.1176,16.1922,16.0985,16.1922,254696.29862988,0
+GDV.US,D,20170807,000000,16.1922,16.2384,16.126,16.1922,247674.01325095,0
+GDV.US,D,20170808,000000,16.1625,16.1981,16.0849,16.126,227852.45768487,0
+GDV.US,D,20170809,000000,16.0532,16.1176,15.8855,15.9593,350764.87557004,0
+GDV.US,D,20170810,000000,15.8702,15.9179,15.3149,15.4157,607808.8890949,0
+GDV.US,D,20170811,000000,15.3304,15.6046,15.2939,15.5681,404011.38313728,0
+GDV.US,D,20170814,000000,15.6821,15.7838,15.6821,15.7809,234862.22748016,0
+GDV.US,D,20170815,000000,15.8202,15.8202,15.6995,15.7809,217200.65305468,0
+GDV.US,D,20170816,000000,15.8337,15.8337,15.6812,15.7454,248041.13703727,0
+GDV.US,D,20170817,000000,15.6898,15.6898,15.479,15.5307,296189.63020795,0
+GDV.US,D,20170818,000000,15.5095,15.5095,15.365,15.5095,179080.27126355,0
+GDV.US,D,20170821,000000,15.4732,15.4972,15.3286,15.3477,213388.61487557,0
+GDV.US,D,20170822,000000,15.4031,15.5817,15.4031,15.5307,256179.39528943,0
+GDV.US,D,20170823,000000,15.5029,15.6017,15.4425,15.5891,184655.96376851,0
+GDV.US,D,20170824,000000,15.6314,15.6314,15.5556,15.5891,162878.84826099,0
+GDV.US,D,20170825,000000,15.6256,15.7235,15.5738,15.6467,186509.3131103,0
+GDV.US,D,20170828,000000,15.6467,15.6889,15.5095,15.5625,219847.69899138,0
+GDV.US,D,20170829,000000,15.5095,15.5891,15.479,15.5479,152199.92653297,0
+GDV.US,D,20170830,000000,15.5231,15.6717,15.5231,15.6112,182045.4216174,0
+GDV.US,D,20170831,000000,15.6525,15.7158,15.6314,15.6669,141710.82448992,0
+GDV.US,D,20170901,000000,15.7388,15.8145,15.7053,15.806,136109.05785244,0
+GDV.US,D,20170905,000000,15.7723,15.7838,15.5393,15.5891,220734.21949814,0
+GDV.US,D,20170906,000000,15.6256,15.6898,15.5891,15.6601,176615.74425472,0
+GDV.US,D,20170907,000000,15.7063,15.7388,15.6392,15.6726,90104.901342855,0
+GDV.US,D,20170908,000000,15.6467,15.7301,15.6392,15.6669,161087.03387201,0
+GDV.US,D,20170911,000000,15.7454,15.828,15.7225,15.7723,160518.61778237,0
+GDV.US,D,20170912,000000,15.806,15.9027,15.806,15.8337,174066.73705644,0
+GDV.US,D,20170913,000000,15.8663,15.9371,15.8424,15.9297,153628.78899682,0
+GDV.US,D,20170914,000000,15.944,15.944,15.8135,15.9297,151447.94855017,0
+GDV.US,D,20170915,000000,15.9105,15.9833,15.8788,15.9756,158256.42604217,0
+GDV.US,D,20170918,000000,15.9756,16.0801,15.9671,16.0254,183736.06837204,0
+GDV.US,D,20170919,000000,16.0552,16.1452,16.0409,16.0956,240225.15506348,0
+GDV.US,D,20170920,000000,16.128,16.1951,16.104,16.1808,149203.48722007,0
+GDV.US,D,20170921,000000,16.1605,16.1605,16.0956,16.0956,131370.86648507,0
+GDV.US,D,20170922,000000,16.0956,16.1885,16.0685,16.0956,180879.38640964,0
+GDV.US,D,20170925,000000,16.128,16.2096,16.0966,16.1885,232242.29864133,0
+GDV.US,D,20170926,000000,16.2096,16.2739,16.2019,16.2421,186774.22629702,0
+GDV.US,D,20170927,000000,16.2421,16.3476,16.2335,16.2881,255501.46784308,0
+GDV.US,D,20170928,000000,16.3102,16.3399,16.2288,16.3102,208157.10092034,0
+GDV.US,D,20170929,000000,16.3544,16.4273,16.3323,16.3476,181021.22969072,0
+GDV.US,D,20171002,000000,16.3544,16.4914,16.3544,16.4579,143468.22102393,0
+GDV.US,D,20171003,000000,16.4656,16.5345,16.4426,16.5059,201216.16683496,0
+GDV.US,D,20171004,000000,16.4426,16.48,16.3899,16.4501,224349.13723516,0
+GDV.US,D,20171005,000000,16.43,16.5882,16.3899,16.5413,211882.57297937,0
+GDV.US,D,20171006,000000,16.4981,16.5882,16.4722,16.5212,179037.50968616,0
+GDV.US,D,20171009,000000,16.5059,16.5797,16.4731,16.5279,151790.04116925,0
+GDV.US,D,20171010,000000,16.5345,16.5882,16.5212,16.5413,167177.95123617,0
+GDV.US,D,20171011,000000,16.5709,16.6132,16.5345,16.5413,152333.42609163,0
+GDV.US,D,20171012,000000,16.5709,16.6132,16.5413,16.5491,185311.98894352,0
+GDV.US,D,20171013,000000,16.5882,16.6227,16.5709,16.6132,150273.56962002,0
+GDV.US,D,20171016,000000,16.6564,16.6564,16.5498,16.6055,127509.80893676,0
+GDV.US,D,20171017,000000,16.6333,16.6564,16.5882,16.6132,183097.77360718,0
+GDV.US,D,20171018,000000,16.6209,16.663,16.5882,16.6285,187837.00793984,0
+GDV.US,D,20171019,000000,16.5882,16.6209,16.5595,16.5969,176091.13270778,0
+GDV.US,D,20171020,000000,16.6689,16.7071,16.6333,16.6889,189254.39778538,0
+GDV.US,D,20171023,000000,16.7187,16.7714,16.5491,16.5969,221625.95483143,0
+GDV.US,D,20171024,000000,16.641,16.6689,16.595,16.6333,228460.50645597,0
+GDV.US,D,20171025,000000,16.6209,16.6487,16.5049,16.5491,288349.66003218,0
+GDV.US,D,20171026,000000,16.6055,16.641,16.4367,16.48,249564.90934361,0
+GDV.US,D,20171027,000000,16.5049,16.5969,16.4647,16.5882,184317.00004531,0
+GDV.US,D,20171030,000000,16.5365,16.5797,16.4914,16.5413,137633.87312408,0
+GDV.US,D,20171031,000000,16.5882,16.6564,16.4569,16.5345,234280.2528416,0
+GDV.US,D,20171101,000000,16.6055,16.6477,16.5345,16.5882,137845.59508039,0
+GDV.US,D,20171102,000000,16.6132,16.6132,16.5335,16.5797,91137.436991918,0
+GDV.US,D,20171103,000000,16.5797,16.6333,16.5202,16.5797,183024.76603604,0
+GDV.US,D,20171106,000000,16.5566,16.6132,16.5144,16.5279,153216.8177025,0
+GDV.US,D,20171107,000000,16.5279,16.5709,16.4569,16.4569,197155.90291396,0
+GDV.US,D,20171108,000000,16.4492,16.4981,16.4195,16.4569,139788.63943818,0
+GDV.US,D,20171109,000000,16.3801,16.4292,16.2729,16.4292,163881.1379163,0
+GDV.US,D,20171110,000000,16.4416,16.4416,16.3466,16.3717,142020.58518464,0
+GDV.US,D,20171113,000000,16.3092,16.3381,16.1722,16.1798,193645.28170714,0
+GDV.US,D,20171114,000000,16.1423,16.1722,16.0647,16.1339,198910.17055206,0
+GDV.US,D,20171115,000000,16.0839,16.126,15.9908,16.0446,260443.03744435,0
+GDV.US,D,20171116,000000,16.0793,16.1635,16.0647,16.1176,229389.78854012,0
+GDV.US,D,20171117,000000,16.126,16.222,16.126,16.1866,171397.78884841,0
+GDV.US,D,20171120,000000,16.2404,16.318,16.2143,16.2871,162787.06731441,0
+GDV.US,D,20171121,000000,16.3304,16.4071,16.3112,16.4071,163464.99476076,0
+GDV.US,D,20171122,000000,16.4309,16.4809,16.3811,16.4426,169400.51029493,0
+GDV.US,D,20171124,000000,16.4809,16.6507,16.4407,16.5911,120043.22033916,0
+GDV.US,D,20171127,000000,16.6237,16.6237,16.4731,16.4877,150562.47100871,0
+GDV.US,D,20171128,000000,16.4877,16.5517,16.4588,16.5433,216258.85538691,0
+GDV.US,D,20171129,000000,16.5586,16.6305,16.5345,16.5517,259161.23308809,0
+GDV.US,D,20171130,000000,16.5911,16.7513,16.5911,16.6986,281525.53806065,0
+GDV.US,D,20171201,000000,16.6774,16.7206,16.5738,16.6574,156568.90818339,0
+GDV.US,D,20171204,000000,16.7052,16.8269,16.663,16.6774,275190.56681581,0
+GDV.US,D,20171205,000000,16.6697,16.7964,16.6697,16.7206,223776.54928432,0
+GDV.US,D,20171206,000000,16.6919,16.7743,16.6774,16.7435,204289.78558021,0
+GDV.US,D,20171207,000000,16.7273,16.7341,16.6574,16.6574,155399.74407976,0
+GDV.US,D,20171208,000000,16.6774,16.7579,16.663,16.6986,213425.11866115,0
+GDV.US,D,20171211,000000,16.7341,16.7666,16.6756,16.7206,140016.00587403,0
+GDV.US,D,20171212,000000,16.7743,16.7955,16.7273,16.7513,182701.44679239,0
+GDV.US,D,20171213,000000,16.7964,16.8404,16.7743,16.8279,168907.18770704,0
+GDV.US,D,20171214,000000,16.7964,16.8404,16.7743,16.8279,193879.94890011,0
+GDV.US,D,20171215,000000,16.8806,16.8845,16.8203,16.8845,271154.29109673,0
+GDV.US,D,20171218,000000,16.944,17.0379,16.944,16.9948,214845.63740259,0
+GDV.US,D,20171219,000000,17.0428,17.0428,16.944,16.9948,233438.57984281,0
+GDV.US,D,20171220,000000,17.0581,17.0639,17.0034,17.0379,187697.25058937,0
+GDV.US,D,20171221,000000,17.0935,17.1003,16.966,16.9738,325151.73368148,0
+GDV.US,D,20171222,000000,17.0217,17.1579,17.0217,17.1579,251312.91918992,0
+GDV.US,D,20171226,000000,17.1195,17.1672,17.0935,17.1127,140343.49697889,0
+GDV.US,D,20171227,000000,17.1367,17.1741,17.0935,17.1741,116577.44664033,0
+GDV.US,D,20171228,000000,17.247,17.271,17.1672,17.2565,177843.31441529,0
+GDV.US,D,20171229,000000,17.314,17.3592,17.293,17.3468,177390.66747418,0
+GDV.US,D,20180102,000000,17.3592,17.3735,17.2642,17.3381,231621.73428659,0
+GDV.US,D,20180103,000000,17.3735,17.4706,17.3495,17.4551,228172.6480326,0
+GDV.US,D,20180104,000000,17.502,17.6248,17.4636,17.5951,224383.55509013,0
+GDV.US,D,20180105,000000,17.6477,17.6871,17.5586,17.6477,186188.07979725,0
+GDV.US,D,20180108,000000,17.6958,17.7714,17.6401,17.7312,217205.8678812,0
+GDV.US,D,20180109,000000,17.7464,17.8558,17.7312,17.7637,176069.23043645,0
+GDV.US,D,20180110,000000,17.8138,17.8644,17.738,17.8366,334986.89648012,0
+GDV.US,D,20180111,000000,17.8433,17.9728,17.8203,17.9374,205558.03138755,0
+GDV.US,D,20180112,000000,17.9661,18.0744,17.9661,18.0504,230537.05037242,0
+GDV.US,D,20180116,000000,18.1397,18.2307,17.9153,17.9153,230850.98292835,0
+GDV.US,D,20180117,000000,17.9728,18.1156,17.9575,18.0994,172257.19225733,0
+GDV.US,D,20180118,000000,18.0744,18.0907,18.0197,18.0341,176358.13182512,0
+GDV.US,D,20180119,000000,18.0341,18.1607,17.9976,18.1607,188217.69027511,0
+GDV.US,D,20180122,000000,18.1607,18.3093,18.1415,18.2825,172672.29244756,0
+GDV.US,D,20180123,000000,18.3093,18.4436,18.2488,18.4436,247248.48340771,0
+GDV.US,D,20180124,000000,18.5195,18.574,18.4042,18.4492,290613.93770299,0
+GDV.US,D,20180125,000000,18.4984,18.5865,18.4512,18.4984,214085.31569737,0
+GDV.US,D,20180126,000000,18.5269,18.553,18.4205,18.4984,203846.52532682,0
+GDV.US,D,20180129,000000,18.4984,18.5673,18.389,18.391,191568.7377907,0
+GDV.US,D,20180130,000000,18.296,18.3408,18.06,18.2049,305239.44013413,0
+GDV.US,D,20180131,000000,18.2891,18.3017,18.0841,18.152,211593.67159068,0
+GDV.US,D,20180201,000000,18.0841,18.2116,18.0513,18.1397,185601.93329746,0
+GDV.US,D,20180202,000000,18.0841,18.0841,17.6544,17.7225,429239.67082936,0
+GDV.US,D,20180205,000000,17.5424,17.5788,16.0025,16.8309,772407.58713903,0
+GDV.US,D,20180206,000000,16.5222,17.2085,16.3707,17.109,496829.03723085,0
+GDV.US,D,20180207,000000,17.109,17.3592,17.0255,17.1235,341281.19207819,0
+GDV.US,D,20180208,000000,17.2201,17.2201,16.4119,16.4367,293902.40730047,0
+GDV.US,D,20180209,000000,16.5059,16.6507,16.2038,16.5433,609421.31345193,0
+GDV.US,D,20180212,000000,16.6717,16.8491,16.5999,16.7293,247026.33179835,0
+GDV.US,D,20180213,000000,16.7465,16.8521,16.6161,16.8319,199459.81326627,0
+GDV.US,D,20180214,000000,16.7829,17.0993,16.7293,17.0993,173776.79270245,0
+GDV.US,D,20180215,000000,17.1983,17.272,17.1043,17.1509,262684.36987852,0
+GDV.US,D,20180216,000000,17.1983,17.3976,17.1627,17.3592,226292.18159295,0
+GDV.US,D,20180220,000000,17.2327,17.3534,17.2327,17.2327,207847.3402256,0
+GDV.US,D,20180221,000000,17.272,17.272,17.085,17.0925,257776.17516692,0
+GDV.US,D,20180222,000000,17.1262,17.247,17.1107,17.1175,223006.84089138,0
+GDV.US,D,20180223,000000,17.1664,17.2864,17.1262,17.272,98739.611078799,0
+GDV.US,D,20180226,000000,17.3754,17.4706,17.339,17.4424,134066.93179096,0
+GDV.US,D,20180227,000000,17.4798,17.5414,17.2785,17.2997,199822.76519138,0
+GDV.US,D,20180228,000000,17.3477,17.3744,17.0475,17.062,193323.0054288,0
+GDV.US,D,20180301,000000,17.0284,17.085,16.6439,16.7465,303595.72681804,0
+GDV.US,D,20180302,000000,16.7225,16.8165,16.4914,16.7829,240807.12970204,0
+GDV.US,D,20180305,000000,16.7465,16.9555,16.6717,16.9478,146645.09333407,0
+GDV.US,D,20180306,000000,17.0092,17.0561,16.9478,17.0092,122855.05479357,0
+GDV.US,D,20180307,000000,16.9334,17.0993,16.9334,17.062,174256.55674141,0
+GDV.US,D,20180308,000000,17.1262,17.2565,17.1051,17.2565,110911.01615411,0
+GDV.US,D,20180309,000000,17.3592,17.4646,17.293,17.4484,139993.06063741,0
+GDV.US,D,20180312,000000,17.4897,17.644,17.4282,17.5337,197573.08903478,0
+GDV.US,D,20180313,000000,17.5988,17.644,17.3302,17.3899,218416.75059692,0
+GDV.US,D,20180314,000000,17.4223,17.4359,17.1721,17.2165,134570.68403186,0
+GDV.US,D,20180315,000000,17.3085,17.3085,17.1155,17.1559,144176.39446405,0
+GDV.US,D,20180316,000000,17.1491,17.2393,17.0974,17.1491,135422.78668367,0
+GDV.US,D,20180319,000000,17.0831,17.1175,16.8289,16.9239,154367.20843069,0
+GDV.US,D,20180320,000000,16.9996,17.0467,16.9382,17.0265,123469.36135649,0
+GDV.US,D,20180321,000000,17.0543,17.1155,16.9996,17.0351,134400.68068761,0
+GDV.US,D,20180322,000000,16.8941,16.969,16.6564,16.6756,227852.45768487,0
+GDV.US,D,20180323,000000,16.6756,16.7034,16.3073,16.3073,281137.55496828,0
+GDV.US,D,20180326,000000,16.4943,16.6275,16.4608,16.6122,344793.89921562,0
+GDV.US,D,20180327,000000,16.6467,16.7973,16.3736,16.4387,243302.94566992,0
+GDV.US,D,20180328,000000,16.5192,16.5192,16.3073,16.4225,223621.14745431,0
+GDV.US,D,20180329,000000,16.4501,16.6564,16.4081,16.6122,122478.54431952,0
+GDV.US,D,20180402,000000,16.6275,16.6564,16.1961,16.2786,254658.751879,0
+GDV.US,D,20180403,000000,16.4319,16.4675,16.2038,16.3017,342549.43788554,0
+GDV.US,D,20180404,000000,16.1904,16.4436,16.1138,16.3993,337097.85825155,0
+GDV.US,D,20180405,000000,16.4675,16.7331,16.4675,16.6756,184284.66812095,0
+GDV.US,D,20180406,000000,16.57,16.713,16.3525,16.4501,296985.41273344,0
+GDV.US,D,20180409,000000,16.5325,16.6976,16.4819,16.5192,217219.42643013,0
+GDV.US,D,20180410,000000,16.6564,16.7331,16.5625,16.64,212922.40938554,0
+GDV.US,D,20180411,000000,16.5787,16.7743,16.4751,16.6467,200725.97314298,0
+GDV.US,D,20180412,000000,16.6832,16.8127,16.6832,16.7042,219914.44877071,0
+GDV.US,D,20180413,000000,16.8432,16.8432,16.6467,16.6689,151209.10949599,0
+GDV.US,D,20180416,000000,16.7196,16.8367,16.6909,16.7513,143219.99528204,0
+GDV.US,D,20180417,000000,16.8299,16.9546,16.8107,16.9325,167722.37912387,0
+GDV.US,D,20180418,000000,16.9478,16.9842,16.7657,16.805,436405.88541998,0
+GDV.US,D,20180419,000000,16.7657,16.8578,16.7196,16.8212,190074.16851281,0
+GDV.US,D,20180420,000000,16.875,16.875,16.7426,16.8137,205254.52848463,0
+GDV.US,D,20180423,000000,16.8367,16.875,16.6976,16.7743,153831.12426542,0
+GDV.US,D,20180424,000000,16.8578,16.9325,16.5979,16.7196,254779.73585403,0
+GDV.US,D,20180425,000000,16.7331,16.7426,16.5261,16.6909,161255.99425094,0
+GDV.US,D,20180426,000000,16.7331,16.8367,16.6909,16.8137,126348.98855554,0
+GDV.US,D,20180427,000000,16.8212,16.853,16.713,16.7973,245979.19463506,0
+GDV.US,D,20180430,000000,16.7973,16.8578,16.6909,16.7042,133453.66819333,0
+GDV.US,D,20180501,000000,16.7042,16.7042,16.4656,16.6113,171345.64058331,0
+GDV.US,D,20180502,000000,16.618,16.618,16.4492,16.4656,131651.42415132,0
+GDV.US,D,20180503,000000,16.4819,16.4819,16.2355,16.3717,261287.83933904,0
+GDV.US,D,20180504,000000,16.3284,16.595,16.3132,16.595,194421.2478919,0
+GDV.US,D,20180507,000000,16.6267,16.6689,16.5547,16.6267,207030.69839407,0
+GDV.US,D,20180508,000000,16.6909,16.7196,16.5547,16.7196,200685.2974962,0
+GDV.US,D,20180509,000000,16.7973,16.8816,16.7263,16.8432,178845.60407059,0
+GDV.US,D,20180510,000000,16.9181,16.9766,16.8865,16.9498,139907.53748262,0
+GDV.US,D,20180511,000000,16.992,17.0561,16.9622,16.992,113751.01067168,0
+GDV.US,D,20180514,000000,17.106,17.1272,17.0418,17.062,130990.18414981,0
+GDV.US,D,20180515,000000,17.0015,17.1185,16.9622,17.1117,338338.98696102,0
+GDV.US,D,20180516,000000,17.106,17.1846,17.106,17.1272,135667.88352966,0
+GDV.US,D,20180517,000000,17.1272,17.1933,17.0485,17.1357,184853.08421059,0
+GDV.US,D,20180518,000000,17.1435,17.1933,17.0773,17.1933,133772.81557575,0
+GDV.US,D,20180521,000000,17.3045,17.3352,17.2357,17.2815,149561.22431869,0
+GDV.US,D,20180522,000000,17.3266,17.3582,17.2411,17.2747,161614.77431487,0
+GDV.US,D,20180523,000000,17.2421,17.2421,17.1509,17.2268,176546.90854479,0
+GDV.US,D,20180524,000000,17.1509,17.2018,17.062,17.1357,208684.84136317,0
+GDV.US,D,20180525,000000,17.106,17.1509,17.0284,17.0475,118687.36544644,0
+GDV.US,D,20180529,000000,16.9239,16.9756,16.7955,16.8722,148338.86898464,0
+GDV.US,D,20180530,000000,16.9392,17.0561,16.8941,16.969,164690.4789907,0
+GDV.US,D,20180531,000000,16.9756,17.0092,16.9171,16.969,166872.36240267,0
+GDV.US,D,20180601,000000,17.0284,17.1357,16.969,16.9756,213226.95525376,0
+GDV.US,D,20180604,000000,17.0092,17.0773,17.0092,17.0561,182307.2059082,0
+GDV.US,D,20180605,000000,17.0361,17.1509,17.0361,17.1357,178023.74741254,0
+GDV.US,D,20180606,000000,17.1691,17.2672,17.1357,17.2249,129637.45815301,0
+GDV.US,D,20180607,000000,17.2603,17.3209,17.2018,17.2747,168554.66543494,0
+GDV.US,D,20180608,000000,17.2268,17.3505,17.1933,17.312,103360.99033234,0
+GDV.US,D,20180611,000000,17.3352,17.3869,17.2883,17.3812,191698.06548815,0
+GDV.US,D,20180612,000000,17.4415,17.6142,17.4023,17.5711,236197.22306683,0
+GDV.US,D,20180613,000000,17.5845,17.6612,17.5537,17.5988,168549.45060841,0
+GDV.US,D,20180614,000000,17.6459,17.6861,17.5845,17.5845,218169.56782033,0
+GDV.US,D,20180615,000000,17.5624,17.6544,17.5172,17.6296,155108.75676048,0
+GDV.US,D,20180618,000000,17.5845,17.5912,17.5098,17.5327,147115.47068533,0
+GDV.US,D,20180619,000000,17.4406,17.4779,17.3803,17.4626,138494.3194983,0
+GDV.US,D,20180620,000000,17.5711,17.5912,17.4706,17.5327,177125.75428744,0
+GDV.US,D,20180621,000000,17.5172,17.5404,17.4014,17.4626,154745.80483535,0
+GDV.US,D,20180622,000000,17.5778,17.5988,17.5471,17.5537,162970.62920758,0
+GDV.US,D,20180625,000000,17.5327,17.5404,17.2652,17.3562,256190.86790775,0
+GDV.US,D,20180626,000000,17.3562,17.4916,17.2948,17.3342,120845.26065644,0
+GDV.US,D,20180627,000000,17.3803,17.4798,17.2337,17.2337,146917.30727792,0
+GDV.US,D,20180628,000000,17.1819,17.2411,17.1509,17.1731,192368.6921774,0
+GDV.US,D,20180629,000000,17.2337,17.3342,17.2057,17.2057,112392.02688306,0
+GDV.US,D,20180702,000000,17.1499,17.2652,17.1417,17.2652,120053.64999216,0
+GDV.US,D,20180703,000000,17.2873,17.3026,17.2337,17.2652,96135.326719498,0
+GDV.US,D,20180705,000000,17.3257,17.3562,17.2652,17.3419,98076.285146675,0
+GDV.US,D,20180706,000000,17.3707,17.5242,17.3495,17.5242,116556.5873343,0
+GDV.US,D,20180709,000000,17.5845,17.738,17.5242,17.6698,184902.1035798,0
+GDV.US,D,20180710,000000,17.6948,17.7724,17.6948,17.7647,180310.97032001,0
+GDV.US,D,20180711,000000,17.7244,17.7886,17.6612,17.738,171291.40638759,0
+GDV.US,D,20180712,000000,17.7647,17.7647,17.6612,17.7168,103431.91197288,0
+GDV.US,D,20180713,000000,17.7168,17.8156,17.7168,17.8156,106519.08926704,0
+GDV.US,D,20180716,000000,17.8078,17.9074,17.7159,17.7984,111280.22587103,0
+GDV.US,D,20180717,000000,17.7572,17.8462,17.7332,17.8462,120529.24216992,0
+GDV.US,D,20180718,000000,17.8529,17.9986,17.831,17.9823,129185.85417719,0
+GDV.US,D,20180719,000000,17.9266,17.9737,17.8902,17.8902,153322.15719801,0
+GDV.US,D,20180720,000000,17.9266,17.9354,17.8078,17.8607,156239.33114794,0
+GDV.US,D,20180723,000000,17.8607,17.943,17.8395,17.943,153869.71398161,0
+GDV.US,D,20180724,000000,18.1127,18.1127,18.0065,18.037,161315.44327318,0
+GDV.US,D,20180725,000000,18.0678,18.1675,18.0457,18.1675,185710.4016889,0
+GDV.US,D,20180726,000000,18.0878,18.2596,18.0878,18.227,139904.40858672,0
+GDV.US,D,20180727,000000,18.227,18.2497,18.1377,18.2106,119210.93402809,0
+GDV.US,D,20180730,000000,18.2106,18.2844,18.1127,18.1377,128407.80206186,0
+GDV.US,D,20180731,000000,18.2039,18.3438,18.2039,18.3438,163517.14302586,0
+GDV.US,D,20180801,000000,18.363,18.3812,18.2325,18.298,91073.81610849,0
+GDV.US,D,20180802,000000,18.1675,18.2596,18.1127,18.2497,131576.33064958,0
+GDV.US,D,20180803,000000,18.2182,18.3285,18.2116,18.3189,102728.95335927,0
+GDV.US,D,20180806,000000,18.3189,18.389,18.2507,18.363,168375.27540298,0
+GDV.US,D,20180807,000000,18.389,18.455,18.358,18.363,106448.1676265,0
+GDV.US,D,20180808,000000,18.3564,18.4014,18.3199,18.4014,115506.32127509,0
+GDV.US,D,20180809,000000,18.4264,18.5786,18.4264,18.5279,207769.11782796,0
+GDV.US,D,20180810,000000,18.4186,18.5481,18.363,18.4905,136872.50845354,0
+GDV.US,D,20180813,000000,18.4638,18.4732,18.3564,18.4186,113090.81363547,0
+GDV.US,D,20180814,000000,18.4905,18.5136,18.39,18.483,121519.01624159,0
+GDV.US,D,20180815,000000,18.4186,18.4446,18.1961,18.2844,151714.94766751,0
+GDV.US,D,20180816,000000,18.3737,18.3737,18.2768,18.3123,131139.32818801,0
+GDV.US,D,20180817,000000,18.3123,18.5048,18.3123,18.4838,75604.554747995,0
+GDV.US,D,20180820,000000,18.5203,18.5338,18.4196,18.4512,159951.24465804,0
+GDV.US,D,20180821,000000,18.5048,18.5968,18.4648,18.5279,106365.77336763,0
+GDV.US,D,20180822,000000,18.5279,18.6057,18.4915,18.6027,109421.66170274,0
+GDV.US,D,20180823,000000,18.6057,18.621,18.5048,18.5712,94653.273025239,0
+GDV.US,D,20180824,000000,18.6362,18.6726,18.3487,18.4024,306344.98335431,0
+GDV.US,D,20180827,000000,18.4196,18.665,18.4196,18.5968,198985.26405381,0
+GDV.US,D,20180828,000000,18.6057,18.6967,18.5279,18.5806,141625.30133514,0
+GDV.US,D,20180829,000000,18.5568,18.665,18.4924,18.6276,144272.34727184,0
+GDV.US,D,20180830,000000,18.5568,18.6057,18.4436,18.5136,128155.40445875,0
+GDV.US,D,20180831,000000,18.5048,18.5806,18.4196,18.4915,104661.56806403,0
+GDV.US,D,20180904,000000,18.4111,18.4915,18.3956,18.4436,94318.48116327,0
+GDV.US,D,20180905,000000,18.456,18.5002,18.389,18.4274,113178.42272085,0
+GDV.US,D,20180906,000000,18.4492,18.5002,18.389,18.389,79363.401696702,0
+GDV.US,D,20180907,000000,18.3564,18.3956,18.227,18.2844,167134.14669349,0
+GDV.US,D,20180910,000000,18.3639,18.3956,18.2911,18.298,83178.568771721,0
+GDV.US,D,20180911,000000,18.2844,18.4492,18.2844,18.2911,350310.14269833,0
+GDV.US,D,20180912,000000,18.3564,18.456,18.3564,18.3639,130938.03588471,0
+GDV.US,D,20180913,000000,18.4656,18.5289,18.4024,18.4024,169526.70909649,0
+GDV.US,D,20180914,000000,18.4024,18.4656,18.3285,18.3956,194067.68265449,0
+GDV.US,D,20180917,000000,18.3956,18.4436,18.3572,18.389,101797.58534451,0
+GDV.US,D,20180918,000000,18.4196,18.4838,18.3956,18.457,126286.41063741,0
+GDV.US,D,20180919,000000,18.5002,18.6295,18.5002,18.5978,182975.74666683,0
+GDV.US,D,20180920,000000,18.623,18.7129,18.5904,18.7072,119423.69894972,0
+GDV.US,D,20180921,000000,18.7129,18.7897,18.689,18.7399,196987.98550033,0
+GDV.US,D,20180924,000000,18.7129,18.7533,18.5166,18.5653,231788.60873492,0
+GDV.US,D,20180925,000000,18.5722,18.6516,18.5212,18.5653,141847.4529445,0
+GDV.US,D,20180926,000000,18.5904,18.6467,18.5212,18.5576,109993.20668827,0
+GDV.US,D,20180927,000000,18.6067,18.6133,18.4752,18.5289,93411.101350457,0
+GDV.US,D,20180928,000000,18.457,18.5057,18.4024,18.4838,135414.44296125,0
+GDV.US,D,20181001,000000,18.5576,18.5978,18.4436,18.4752,106065.39936062,0
+GDV.US,D,20181002,000000,18.457,18.5421,18.4349,18.5136,104285.05758997,0
+GDV.US,D,20181003,000000,18.5978,18.5978,18.4656,18.4656,157111.25014047,0
+GDV.US,D,20181004,000000,18.5057,18.5289,18.2172,18.2758,313867.89207825,0
+GDV.US,D,20181005,000000,18.3123,18.3285,17.9124,17.9124,179085.48609006,0
+GDV.US,D,20181008,000000,17.8433,17.9949,17.8184,17.9124,194659.04398077,0
+GDV.US,D,20181009,000000,17.8644,18.0275,17.8644,17.9306,105602.3227665,0
+GDV.US,D,20181010,000000,17.9449,18.0188,17.0235,17.0743,839049.94104623,0
+GDV.US,D,20181011,000000,17.0139,17.1681,16.3026,16.4273,595013.79076893,0
+GDV.US,D,20181012,000000,16.7234,16.8633,16.4347,16.6804,338778.0753532,0
+GDV.US,D,20181015,000000,16.7397,16.7676,16.5787,16.6132,230100.04791086,0
+GDV.US,D,20181016,000000,16.7187,17.062,16.7187,16.9594,278725.17622456,0
+GDV.US,D,20181017,000000,16.9516,17.0475,16.7887,16.9516,172326.02796726,0
+GDV.US,D,20181018,000000,16.9363,16.944,16.6227,16.7014,312639.27895238,0
+GDV.US,D,20181019,000000,16.7101,16.8595,16.6909,16.7243,148000.94822678,0
+GDV.US,D,20181022,000000,16.781,16.8212,16.5959,16.7407,318617.55606394,0
+GDV.US,D,20181023,000000,16.57,16.7243,16.36,16.7243,271566.26239106,0
+GDV.US,D,20181024,000000,16.7407,16.7407,16.1694,16.1856,404933.36446433,0
+GDV.US,D,20181025,000000,16.2851,16.4713,16.1654,16.3678,304409.23975365,0
+GDV.US,D,20181026,000000,16.0866,16.1222,15.7359,15.9497,345117.21845926,0
+GDV.US,D,20181029,000000,16.0946,16.243,15.6083,15.7723,378971.87216488,0
+GDV.US,D,20181030,000000,15.7272,15.8586,15.6017,15.8538,397358.30747529,0
+GDV.US,D,20181031,000000,15.9976,16.13,15.8633,16.0035,289909.93612409,0
+GDV.US,D,20181101,000000,16.0657,16.2278,16.035,16.2278,168717.36802204,0
+GDV.US,D,20181102,000000,16.3217,16.3927,15.8633,16.1856,167801.64448682,0
+GDV.US,D,20181105,000000,16.1625,16.3466,16.1339,16.2679,128736.33613201,0
+GDV.US,D,20181106,000000,16.3142,16.4483,16.3142,16.4483,163283.51879819,0
+GDV.US,D,20181107,000000,16.5547,16.9077,16.5547,16.8979,194532.84517922,0
+GDV.US,D,20181108,000000,16.9199,17.0265,16.8451,16.99,215417.18238814,0
+GDV.US,D,20181109,000000,16.8979,16.9516,16.7101,16.7647,200233.6935204,0
+GDV.US,D,20181112,000000,16.7973,16.8595,16.4877,16.5241,165851.29937194,0
+GDV.US,D,20181113,000000,16.5241,16.6582,16.4877,16.5307,158329.43361331,0
+GDV.US,D,20181114,000000,16.6227,16.6832,16.1961,16.3515,179741.51126506,0
+GDV.US,D,20181115,000000,16.2048,16.4761,16.0956,16.3831,158478.57765151,0
+GDV.US,D,20181116,000000,16.3063,16.4877,16.2497,16.4155,153472.34420151,0
+GDV.US,D,20181119,000000,16.3831,16.4407,16.1359,16.1521,235177.20300139,0
+GDV.US,D,20181120,000000,15.947,16.0839,15.7828,15.8511,292171.08489901,0
+GDV.US,D,20181121,000000,15.8835,16.0082,15.8452,15.9391,162492.95109923,0
+GDV.US,D,20181123,000000,15.9248,15.947,15.8202,15.9007,160210.94301827,0
+GDV.US,D,20181126,000000,16.0494,16.1904,16.0341,16.0839,208912.20779904,0
+GDV.US,D,20181127,000000,16.0177,16.0638,15.9307,16.0494,266757.14938317,0
+GDV.US,D,20181128,000000,16.127,16.3591,16.0601,16.3456,189962.57122548,0
+GDV.US,D,20181129,000000,16.3456,16.4549,16.2795,16.4338,178028.96223906,0
+GDV.US,D,20181130,000000,16.4474,16.6055,16.3486,16.6055,159488.16806392,0
+GDV.US,D,20181203,000000,16.8385,16.8835,16.663,16.8319,228250.87043027,0
+GDV.US,D,20181204,000000,16.7666,16.7895,16.222,16.2997,251772.86688812,0
+GDV.US,D,20181206,000000,16.0237,16.0581,15.5959,16.0237,439035.20094652,0
+GDV.US,D,20181207,000000,15.9928,16.0793,15.592,15.6821,200230.5646245,0
+GDV.US,D,20181210,000000,15.5538,15.6573,15.2134,15.4176,497479.84757935,0
+GDV.US,D,20181211,000000,15.5615,15.7004,15.2228,15.3341,412951.68170674,0
+GDV.US,D,20181212,000000,15.4406,15.6063,15.3706,15.3879,283734.53857046,0
+GDV.US,D,20181213,000000,15.4108,15.7666,15.3793,15.4894,291101.00249908,0
+GDV.US,D,20181214,000000,15.4501,15.4741,14.9314,15.0035,445261.70379997,0
+GDV.US,D,20181217,000000,14.9229,15.0726,14.4079,14.5066,661397.48928123,0
+GDV.US,D,20181218,000000,14.5459,14.708,14.4147,14.4435,486422.32944667,0
+GDV.US,D,20181219,000000,14.3983,14.684,14.2361,14.3897,624844.68433913,0
+GDV.US,D,20181220,000000,14.3179,14.4147,13.7474,14.0684,856748.01925727,0
+GDV.US,D,20181221,000000,14.0369,14.0829,13.6649,13.6649,750118.37566823,0
+GDV.US,D,20181224,000000,13.5432,13.5432,13.2928,13.3772,736030.00036768,0
+GDV.US,D,20181226,000000,13.43,14.0446,13.2909,14.0197,708940.01961137,0
+GDV.US,D,20181227,000000,13.7838,14.0925,13.6516,14.0829,580277.73401581,0
+GDV.US,D,20181228,000000,14.1375,14.3762,14.0599,14.1875,663444.83016922,0
+GDV.US,D,20181231,000000,14.1875,14.4214,14.1875,14.3762,628350.09071943,0
+GDV.US,D,20190102,000000,14.1712,14.6429,14.1625,14.5459,386617.85079444,0
+GDV.US,D,20190103,000000,14.4913,14.5239,14.2775,14.3179,386485.39420106,0
+GDV.US,D,20190104,000000,14.5317,14.6775,14.4751,14.6035,390582.16190766,0
+GDV.US,D,20190107,000000,14.7166,15.0637,14.6342,14.9707,382402.18504342,0
+GDV.US,D,20190108,000000,15.082,15.2557,15.012,15.106,427668.96508443,0
+GDV.US,D,20190109,000000,15.2046,15.2631,15.1453,15.1596,340074.48122369,0
+GDV.US,D,20190110,000000,15.1742,15.2593,15.1195,15.2228,407179.91172501,0
+GDV.US,D,20190111,000000,15.1453,15.3907,15.1195,15.3706,440727.93363181,0
+GDV.US,D,20190114,000000,15.3158,15.364,15.2469,15.2939,219059.217223,0
+GDV.US,D,20190115,000000,15.3158,15.4904,15.3158,15.4751,196615.64688748,0
+GDV.US,D,20190116,000000,15.4751,15.6486,15.4751,15.5625,179216.89971812,0
+GDV.US,D,20190117,000000,15.5154,15.7301,15.4751,15.6698,184578.78433614,0
+GDV.US,D,20190118,000000,15.7906,15.9746,15.7906,15.9661,171431.16373808,0
+GDV.US,D,20190122,000000,15.9179,15.9179,15.6554,15.7972,319797.14982059,0
+GDV.US,D,20190123,000000,15.8693,15.9076,15.6171,15.7906,220911.5235995,0
+GDV.US,D,20190124,000000,15.7686,15.8202,15.7033,15.7906,208558.64256163,0
+GDV.US,D,20190125,000000,15.8845,15.9765,15.8443,15.8923,268874.3689464,0
+GDV.US,D,20190128,000000,15.8145,15.8145,15.7033,15.7762,197559.53048586,0
+GDV.US,D,20190129,000000,15.8202,15.8923,15.7618,15.7762,162719.27456978,0
+GDV.US,D,20190130,000000,15.9583,16.1098,15.8443,16.0197,365892.04431146,0
+GDV.US,D,20190131,000000,16.0667,16.2238,16.035,16.2105,329741.82397595,0
+GDV.US,D,20190201,000000,16.2632,16.3821,16.2238,16.2547,258283.05630375,0
+GDV.US,D,20190204,000000,16.3043,16.3352,16.1876,16.201,417019.24638486,0
+GDV.US,D,20190205,000000,16.2547,16.3821,16.2394,16.3821,271516.20005656,0
+GDV.US,D,20190206,000000,16.3821,16.4465,16.2881,16.4465,146590.85913837,0
+GDV.US,D,20190207,000000,16.3909,16.4033,16.1568,16.2815,233105.87391144,0
+GDV.US,D,20190208,000000,16.201,16.2394,16.1176,16.2394,118640.43200785,0
+GDV.US,D,20190211,000000,16.2815,16.3658,16.201,16.2202,170978.51679697,0
+GDV.US,D,20190212,000000,16.3274,16.5183,16.3274,16.4943,376485.4428847,0
+GDV.US,D,20190213,000000,16.5413,16.6333,16.5088,16.5261,177851.6581377,0
+GDV.US,D,20190214,000000,16.5001,16.6333,16.4722,16.5999,144123.20323363,0
+GDV.US,D,20190215,000000,16.64,16.8222,16.64,16.7647,158920.79493958,0
+GDV.US,D,20190219,000000,16.756,16.8778,16.756,16.806,192263.3526819,0
+GDV.US,D,20190220,000000,16.806,16.9622,16.7973,16.9546,179042.72451268,0
+GDV.US,D,20190221,000000,16.9776,17.0034,16.8521,16.9478,210663.34654124,0
+GDV.US,D,20190222,000000,17.0034,17.0706,16.9478,16.9948,222268.4214575,0
+GDV.US,D,20190225,000000,17.128,17.181,17.0457,17.06,194278.36164551,0
+GDV.US,D,20190226,000000,17.0831,17.1127,16.9996,17.06,182131.98773745,0
+GDV.US,D,20190227,000000,17.0457,17.06,16.9478,17.0389,158841.52957663,0
+GDV.US,D,20190228,000000,17.0034,17.0389,16.9622,16.9708,157489.84654514,0
+GDV.US,D,20190301,000000,17.0925,17.1711,16.9776,17.0312,130795.14963831,0
+GDV.US,D,20190304,000000,17.1454,17.1711,16.8673,17.0677,174862.51958192,0
+GDV.US,D,20190305,000000,17.0753,17.1033,16.9392,16.9708,171339.3827915,0
+GDV.US,D,20190306,000000,16.9622,16.9622,16.6842,16.7071,261950.12230585,0
+GDV.US,D,20190307,000000,16.7225,16.7225,16.4819,16.5413,153084.36110914,0
+GDV.US,D,20190308,000000,16.4559,16.5001,16.3274,16.4943,179863.53820541,0
+GDV.US,D,20190311,000000,16.5728,16.7379,16.5413,16.7225,161273.72466109,0
+GDV.US,D,20190312,000000,16.8137,16.8521,16.7302,16.8461,156667.98988709,0
+GDV.US,D,20190313,000000,16.9067,16.993,16.8605,16.9776,172718.18292085,0
+GDV.US,D,20190314,000000,16.9478,16.9813,16.8835,16.9392,133926.13147516,0
+GDV.US,D,20190315,000000,16.9862,17.0217,16.9162,16.9546,182665.98597212,0
+GDV.US,D,20190318,000000,16.9546,17.0925,16.9546,17.0925,191099.40340475,0
+GDV.US,D,20190319,000000,17.1627,17.2047,16.9948,17.061,186209.9820686,0
+GDV.US,D,20190320,000000,17.084,17.084,16.9315,16.9862,193621.29350519,0
+GDV.US,D,20190321,000000,16.9162,17.2047,16.9162,17.1883,193491.96580774,0
+GDV.US,D,20190322,000000,17.1627,17.1627,16.7915,16.8769,378645.42402532,0
+GDV.US,D,20190325,000000,16.8299,16.8769,16.6554,16.8127,261269.06596359,0
+GDV.US,D,20190326,000000,16.9067,16.9776,16.8377,16.9315,222354.98757758,0
+GDV.US,D,20190327,000000,17.0122,17.0122,16.7964,16.8835,151632.55340863,0
+GDV.US,D,20190328,000000,16.8835,16.9977,16.8835,16.9708,186743.98030325,0
+GDV.US,D,20190329,000000,17.0457,17.0457,16.9315,16.9862,293758.47808879,0
+GDV.US,D,20190401,000000,17.1003,17.2047,17.1003,17.1721,209329.39391986,0
+GDV.US,D,20190402,000000,17.1721,17.1973,17.1003,17.1377,307941.76323181,0
+GDV.US,D,20190403,000000,17.1883,17.2183,17.0925,17.1003,222918.1888407,0
+GDV.US,D,20190404,000000,17.106,17.2258,17.0677,17.1973,155657.35650937,0
+GDV.US,D,20190405,000000,17.2347,17.2603,17.1721,17.2105,153394.12180386,0
+GDV.US,D,20190408,000000,17.1883,17.2682,17.1627,17.2603,158825.8850971,0
+GDV.US,D,20190409,000000,17.2105,17.2174,17.1205,17.1462,163226.15570661,0
+GDV.US,D,20190410,000000,17.1883,17.2411,17.1721,17.2047,101192.6654693,0
+GDV.US,D,20190411,000000,17.2174,17.3237,17.2174,17.2757,160210.94301827,0
+GDV.US,D,20190412,000000,17.3956,17.4272,17.315,17.3869,189762.32188748,0
+GDV.US,D,20190415,000000,17.3869,17.4272,17.3485,17.3956,111424.15508273,0
+GDV.US,D,20190416,000000,17.4272,17.4848,17.3956,17.4272,141535.60631918,0
+GDV.US,D,20190417,000000,17.4848,17.4848,17.3544,17.3544,153428.53965882,0
+GDV.US,D,20190418,000000,17.363,17.3956,17.2987,17.315,197048.47748785,0
+GDV.US,D,20190422,000000,17.2757,17.3812,17.2174,17.2757,203239.51952101,0
+GDV.US,D,20190423,000000,17.34,17.4359,17.3237,17.3869,237477.98445778,0
+GDV.US,D,20190424,000000,17.3869,17.4848,17.3716,17.3812,226806.36348687,0
+GDV.US,D,20190425,000000,17.4359,17.4359,17.1873,17.3485,191062.8996192,0
+GDV.US,D,20190426,000000,17.4424,17.4424,17.2757,17.4023,159036.56408812,0
+GDV.US,D,20190429,000000,17.4214,17.5327,17.4214,17.5242,161023.4129886,0
+GDV.US,D,20190430,000000,17.5471,17.5864,17.503,17.5864,137965.53609015,0
+GDV.US,D,20190501,000000,17.6104,17.6593,17.5116,17.5162,190729.15072253,0
+GDV.US,D,20190502,000000,17.4848,17.6027,17.4214,17.4686,290517.98489521,0
+GDV.US,D,20190503,000000,17.5327,17.7188,17.5327,17.7005,222557.32284618,0
+GDV.US,D,20190506,000000,17.5327,17.7264,17.5079,17.7005,262754.24855377,0
+GDV.US,D,20190507,000000,17.6267,17.6267,17.2066,17.315,452047.23605532,0
+GDV.US,D,20190508,000000,17.363,17.4424,17.2509,17.3312,220834.34416715,0
+GDV.US,D,20190509,000000,17.3237,17.3312,17.0925,17.1791,308800.12367542,0
+GDV.US,D,20190510,000000,17.1127,17.3075,16.993,17.2987,197022.40335529,0
+GDV.US,D,20190513,000000,16.9756,17.0955,16.7858,16.8367,251031.31855835,0
+GDV.US,D,20190514,000000,16.8663,17.1963,16.8663,17.1127,196804.42360715,0
+GDV.US,D,20190515,000000,17.0677,17.1195,16.897,17.06,185529.96869165,0
+GDV.US,D,20190516,000000,17.1454,17.3247,17.1367,17.2268,120186.10658552,0
+GDV.US,D,20190517,000000,17.1127,17.2729,17.0648,17.1618,124558.21713186,0
+GDV.US,D,20190520,000000,17.0677,17.1215,17.0015,17.037,152270.84817351,0
+GDV.US,D,20190521,000000,17.1519,17.2421,17.1235,17.1973,114938.94815074,0
+GDV.US,D,20190522,000000,17.1711,17.2183,17.1195,17.128,138861.44328463,0
+GDV.US,D,20190523,000000,17.0677,17.0677,16.8491,16.9449,223088.19218494,0
+GDV.US,D,20190524,000000,17.0523,17.2489,16.9747,17.0831,307271.13654258,0
+GDV.US,D,20190528,000000,17.0993,17.1637,16.8732,16.8816,161395.75160143,0
+GDV.US,D,20190529,000000,16.7513,16.7513,16.5635,16.6574,184061.4735463,0
+GDV.US,D,20190530,000000,16.6851,16.7322,16.5481,16.6103,190289.01936503,0
+GDV.US,D,20190531,000000,16.4628,16.5251,16.3236,16.3409,166312.29003547,0
+GDV.US,D,20190603,000000,16.3314,16.5153,16.2576,16.3314,210276.40641417,0
+GDV.US,D,20190604,000000,16.4387,16.7081,16.4146,16.6697,200859.47270166,0
+GDV.US,D,20190605,000000,16.7322,16.8002,16.5817,16.7243,148174.08046694,0
+GDV.US,D,20190606,000000,16.7322,16.897,16.7168,16.8002,136722.32145006,0
+GDV.US,D,20190607,000000,16.8732,17.0447,16.8643,17.0284,131712.95910416,0
+GDV.US,D,20190610,000000,17.1195,17.1983,17.0188,17.1519,154949.18306925,0
+GDV.US,D,20190611,000000,17.2613,17.3247,17.1519,17.2057,122425.35308911,0
+GDV.US,D,20190612,000000,17.1454,17.2357,17.0868,17.2115,128938.67140061,0
+GDV.US,D,20190613,000000,17.2115,17.2997,17.1711,17.292,140842.03439329,0
+GDV.US,D,20190614,000000,17.3094,17.3094,17.0821,17.2115,126808.93625376,0
+GDV.US,D,20190617,000000,17.2183,17.2499,17.0915,17.2057,109174.47892616,0
+GDV.US,D,20190618,000000,17.3744,17.3744,17.2613,17.3247,179502.6722109,0
+GDV.US,D,20190619,000000,17.3744,17.4302,17.292,17.4148,144705.17787219,0
+GDV.US,D,20190620,000000,17.5596,17.6918,17.504,17.6075,221544.60353786,0
+GDV.US,D,20190621,000000,17.6324,17.6756,17.5202,17.5499,190688.47507574,0
+GDV.US,D,20190624,000000,17.5596,17.709,17.4454,17.4961,195453.78354097,0
+GDV.US,D,20190625,000000,17.4961,17.5116,17.292,17.2997,176839.98179469,0
+GDV.US,D,20190626,000000,17.3899,17.4961,17.3094,17.3744,123158.55769648,0
+GDV.US,D,20190627,000000,17.4148,17.4666,17.3169,17.4243,95321.813783874,0
+GDV.US,D,20190628,000000,17.4302,17.5988,17.4243,17.5682,120591.82008803,0
+GDV.US,D,20190701,000000,17.7754,17.7839,17.5988,17.7159,158004.02843907,0
+GDV.US,D,20190702,000000,17.6756,17.7159,17.6161,17.6987,149888.71542356,0
+GDV.US,D,20190703,000000,17.7062,17.8922,17.5825,17.7754,144901.255349,0
+GDV.US,D,20190705,000000,17.7522,17.8375,17.6324,17.8203,107786.29210907,0
+GDV.US,D,20190708,000000,17.7675,17.8128,17.7464,17.7754,141461.55578272,0
+GDV.US,D,20190709,000000,17.6918,17.7675,17.6324,17.7675,207382.17770087,0
+GDV.US,D,20190710,000000,17.8684,17.9402,17.7522,17.9019,179760.28464053,0
+GDV.US,D,20190711,000000,17.9449,17.9892,17.7936,17.9306,162720.31753508,0
+GDV.US,D,20190712,000000,17.9536,17.9892,17.8462,17.9719,112425.40177272,0
+GDV.US,D,20190715,000000,17.9892,17.9976,17.8684,17.9392,168267.84997685,0
+GDV.US,D,20190716,000000,17.9104,18.0313,17.8674,17.9392,201403.90058934,0
+GDV.US,D,20190717,000000,17.9306,17.9306,17.8021,17.8607,168521.29054526,0
+GDV.US,D,20190718,000000,17.8021,17.8452,17.6641,17.7926,142380.40821385,0
+GDV.US,D,20190719,000000,17.8021,17.899,17.7522,17.7744,108780.23804197,0
+GDV.US,D,20190722,000000,17.7926,17.8702,17.6459,17.7522,127923.86616169,0
+GDV.US,D,20190723,000000,17.8118,17.8779,17.7464,17.852,127017.52931418,0
+GDV.US,D,20190724,000000,17.8684,17.9814,17.7926,17.9248,194426.4627184,0
+GDV.US,D,20190725,000000,17.8922,18.1291,17.829,17.852,228338.47951564,0
+GDV.US,D,20190726,000000,17.8452,17.971,17.8452,17.9019,135205.84990083,0
+GDV.US,D,20190729,000000,17.9172,17.9631,17.8452,17.8846,105632.56876026,0
+GDV.US,D,20190730,000000,17.8021,17.9892,17.7522,17.9892,116477.32197132,0
+GDV.US,D,20190731,000000,17.9536,18.0486,17.8492,17.8922,153376.39139372,0
+GDV.US,D,20190801,000000,17.8846,18.0247,17.7053,17.7225,138212.71886674,0
+GDV.US,D,20190802,000000,17.6459,17.6726,17.3621,17.5345,228916.28229298,0
+GDV.US,D,20190805,000000,17.248,17.2997,16.6689,16.9698,336733.86336111,0
+GDV.US,D,20190806,000000,17.0122,17.1499,16.8259,17.063,259425.10330952,0
+GDV.US,D,20190807,000000,16.8989,16.9948,16.6986,16.9469,253926.59023693,0
+GDV.US,D,20190808,000000,17.0475,17.2575,16.9862,17.2401,153423.32483231,0
+GDV.US,D,20190809,000000,17.2085,17.3217,17.1569,17.2085,113838.61975706,0
+GDV.US,D,20190812,000000,17.1741,17.1741,16.9229,16.9862,177012.07106952,0
+GDV.US,D,20190813,000000,17.0312,17.3257,16.9067,17.1569,207445.7985843,0
+GDV.US,D,20190814,000000,16.9153,16.9498,16.6621,16.7071,243727.43254788,0
+GDV.US,D,20190815,000000,16.7243,16.735,16.5289,16.6247,182738.99354327,0
+GDV.US,D,20190816,000000,16.6554,16.9239,16.6554,16.8835,187129.87746504,0
+GDV.US,D,20190819,000000,16.9631,17.0898,16.9631,17.0054,187460.4974658,0
+GDV.US,D,20190820,000000,16.9795,17.0715,16.8663,16.875,125521.91707099,0
+GDV.US,D,20190821,000000,16.9718,17.0888,16.9315,16.9478,148951.08961697,0
+GDV.US,D,20190822,000000,16.9967,17.0792,16.8461,16.9478,172465.78531774,0
+GDV.US,D,20190823,000000,16.9631,17.0792,16.713,16.8097,296524.42206992,0
+GDV.US,D,20190826,000000,16.8998,16.9795,16.8184,16.8914,202664.84563956,0
+GDV.US,D,20190827,000000,16.9881,16.9881,16.5979,16.6324,201972.31667896,0
+GDV.US,D,20190828,000000,16.57,16.7187,16.5537,16.6621,204987.5293673,0
+GDV.US,D,20190829,000000,16.7925,16.8835,16.6986,16.7925,117465.0101124,0
+GDV.US,D,20190830,000000,16.875,16.9967,16.8184,16.9718,157514.8777124,0
+GDV.US,D,20190903,000000,16.8423,16.8998,16.7925,16.8663,201083.7102416,0
+GDV.US,D,20190904,000000,16.9967,17.0715,16.8663,17.0139,98817.833476456,0
+GDV.US,D,20190905,000000,17.1435,17.3247,17.1097,17.2691,160752.24201003,0
+GDV.US,D,20190906,000000,17.2997,17.4714,17.2421,17.4322,183160.35152529,0
+GDV.US,D,20190909,000000,17.4322,17.4906,17.4071,17.4646,167273.90404398,0
+GDV.US,D,20190910,000000,17.4252,17.5634,17.3409,17.5394,115729.51584972,0
+GDV.US,D,20190911,000000,17.5941,17.738,17.5471,17.6871,131420.92881957,0
+GDV.US,D,20190912,000000,17.7445,17.7896,17.6353,17.781,159117.91538168,0
+GDV.US,D,20190913,000000,17.8175,17.8587,17.737,17.7896,165231.7779825,0
+GDV.US,D,20190916,000000,17.7572,17.826,17.7023,17.7445,150634.43561455,0
+GDV.US,D,20190917,000000,17.6776,17.7445,17.6776,17.7215,130700.23979583,0
+GDV.US,D,20190918,000000,17.7023,17.8433,17.6544,17.6948,131740.07620201,0
+GDV.US,D,20190919,000000,17.712,17.8538,17.6938,17.7282,125831.6777657,0
+GDV.US,D,20190920,000000,17.7647,17.7867,17.6343,17.6776,238622.11739417,0
+GDV.US,D,20190923,000000,17.6017,17.8088,17.4252,17.7572,437347.68308777,0
+GDV.US,D,20190924,000000,17.826,17.8635,17.4788,17.4788,454528.45050897,0
+GDV.US,D,20190925,000000,17.4626,17.7023,17.4626,17.6689,323761.4609338,0
+GDV.US,D,20190926,000000,17.6257,17.7724,17.6189,17.7445,207811.87940534,0
+GDV.US,D,20190927,000000,17.7992,17.7992,17.6189,17.643,163281.4328676,0
+GDV.US,D,20190930,000000,17.6343,17.781,17.6343,17.712,203604.55737673,0
+GDV.US,D,20191001,000000,17.6689,17.7445,17.5624,17.643,195249.36234174,0
+GDV.US,D,20191002,000000,17.4706,17.528,16.8377,17.0773,514749.26705124,0
+GDV.US,D,20191003,000000,17.0533,17.2239,16.8127,17.2239,210199.2269818,0
+GDV.US,D,20191004,000000,17.1407,17.1828,16.8377,16.9268,1019622.6956571,0
+GDV.US,D,20191007,000000,16.8855,16.9114,16.8021,16.8461,281179.27358036,0
+GDV.US,D,20191008,000000,16.7878,16.7878,16.6487,16.6717,195336.97142711,0
+GDV.US,D,20191009,000000,16.7196,16.8951,16.7196,16.8703,164230.53129251,0
+GDV.US,D,20191010,000000,16.9354,16.989,16.8127,16.8951,180814.72256092,0
+GDV.US,D,20191011,000000,17.0533,17.1225,16.944,16.992,279144.44827599,0
+GDV.US,D,20191014,000000,16.9594,16.9708,16.8461,16.9114,154497.57909347,0
+GDV.US,D,20191015,000000,16.9594,16.992,16.8127,16.8855,348301.39152651,0
+GDV.US,D,20191016,000000,16.9114,16.993,16.804,16.8703,230890.61560983,0
+GDV.US,D,20191017,000000,16.9516,16.9756,16.7445,16.7791,348624.71077016,0
+GDV.US,D,20191018,000000,16.7791,16.804,16.7263,16.7445,212165.21657623,0
+GDV.US,D,20191021,000000,16.7618,16.8741,16.7618,16.8377,284700.32444021,0
+GDV.US,D,20191022,000000,16.8559,17.0859,16.8461,17.0543,371344.66691073,0
+GDV.US,D,20191023,000000,16.993,17.108,16.993,17.0945,367329.25049772,0
+GDV.US,D,20191024,000000,17.2028,17.2337,16.9594,17.0543,295242.61771366,0
+GDV.US,D,20191025,000000,17.0686,17.1751,17.0648,17.1146,282104.38380332,0
+GDV.US,D,20191028,000000,17.1427,17.1846,17.0543,17.0543,405561.22957618,0
+GDV.US,D,20191029,000000,17.0102,17.1205,17.0024,17.0859,179312.85252592,0
+GDV.US,D,20191030,000000,17.1146,17.1672,17.0102,17.1427,261063.6017991,0
+GDV.US,D,20191031,000000,17.1509,17.1751,17.0686,17.1327,349275.52111866,0
+GDV.US,D,20191101,000000,17.2411,17.3247,17.1846,17.2603,204624.57744218,0
+GDV.US,D,20191104,000000,17.3332,17.3832,17.2633,17.3495,275275.04700526,0
+GDV.US,D,20191105,000000,17.3495,17.4177,17.3094,17.3332,309054.60720913,0
+GDV.US,D,20191106,000000,17.3169,17.3994,17.3094,17.3332,242437.28446919,0
+GDV.US,D,20191107,000000,17.3832,17.4666,17.3332,17.3994,288117.07876981,0
+GDV.US,D,20191108,000000,17.4177,17.6814,17.3495,17.6736,368171.9664618,0
+GDV.US,D,20191111,000000,17.6142,17.6544,17.5317,17.5653,306194.79635082,0
+GDV.US,D,20191112,000000,17.5806,17.6641,17.4387,17.5153,272803.21923934,0
+GDV.US,D,20191113,000000,17.4252,17.4734,17.2997,17.2997,433640.98440416,0
+GDV.US,D,20191114,000000,17.3409,17.3822,17.1963,17.2584,421451.8489187,0
+GDV.US,D,20191115,000000,17.2873,17.3409,17.2401,17.3247,567891.47808829,0
+GDV.US,D,20191118,000000,17.316,17.3744,17.2662,17.2997,380402.82055933,0
+GDV.US,D,20191119,000000,17.3085,17.316,17.1559,17.1731,400640.51928095,0
+GDV.US,D,20191120,000000,17.1559,17.2317,17.1003,17.2317,475128.05819043,0
+GDV.US,D,20191121,000000,17.2584,17.316,17.1205,17.1655,704121.51991575,0
+GDV.US,D,20191122,000000,17.1491,17.3409,17.1127,17.3085,1046992.1911142,0
+GDV.US,D,20191125,000000,17.3409,17.4666,17.3409,17.3908,502974.18879072,0
+GDV.US,D,20191126,000000,17.433,17.499,17.3822,17.4916,429890.48117786,0
+GDV.US,D,20191127,000000,17.4916,17.6065,17.4734,17.6065,273038.9293976,0
+GDV.US,D,20191129,000000,17.5806,17.5806,17.4734,17.5232,189143.84346334,0
+GDV.US,D,20191202,000000,17.548,17.5615,17.3744,17.3822,354685.38214056,0
+GDV.US,D,20191203,000000,17.2584,17.2757,17.06,17.2085,369605.00078686,0
+GDV.US,D,20191204,000000,17.316,17.4041,17.2662,17.3822,346121.59404516,0
+GDV.US,D,20191205,000000,17.433,17.433,17.2911,17.3822,387436.57855658,0
+GDV.US,D,20191206,000000,17.4734,17.6554,17.4252,17.6152,301772.62346999,0
+GDV.US,D,20191209,000000,17.6152,17.6746,17.5653,17.5749,392680.60809546,0
+GDV.US,D,20191210,000000,17.5749,17.6823,17.5653,17.6468,367162.37604939,0
+GDV.US,D,20191211,000000,17.6908,17.7464,17.6516,17.6746,438745.25659255,0
+GDV.US,D,20191212,000000,17.7254,17.9257,17.7178,17.8577,342958.28028395,0
+GDV.US,D,20191213,000000,17.8759,18.0092,17.8347,17.8674,257744.88620787,0
+GDV.US,D,20191216,000000,17.9641,18.061,17.9266,17.9546,399293.00811067,0
+GDV.US,D,20191217,000000,18.0065,18.0523,17.9402,17.9402,428784.93795767,0
+GDV.US,D,20191218,000000,17.9996,18.0438,17.9402,17.9902,254899.67686379,0
+GDV.US,D,20191219,000000,18.0266,18.061,17.9823,18.0341,417203.85124334,0
+GDV.US,D,20191220,000000,18.0821,18.224,18.0821,18.1847,350094.24888081,0
+GDV.US,D,20191223,000000,18.2497,18.2862,18.224,18.2689,297883.40585853,0
+GDV.US,D,20191224,000000,18.2768,18.2852,18.2058,18.2497,101377.27032778,0
+GDV.US,D,20191226,000000,18.2862,18.3265,18.2546,18.3103,201269.35806538,0
+GDV.US,D,20191227,000000,18.3929,18.4167,18.3418,18.4082,629024.88926987,0
+GDV.US,D,20191230,000000,18.4167,18.433,18.2689,18.295,260135.36268024,0
+GDV.US,D,20191231,000000,18.318,18.4426,18.2739,18.358,396624.05990263,0
+GDV.US,D,20200102,000000,18.4492,18.6113,18.2596,18.5411,1181643.1834746,0
+GDV.US,D,20200103,000000,18.3354,18.4684,18.3026,18.4082,1044957.3658099,0
+GDV.US,D,20200106,000000,18.3265,18.5279,18.2689,18.5279,969847.17661516,0
+GDV.US,D,20200107,000000,18.4684,18.4684,18.3418,18.4082,319579.17007246,0
+GDV.US,D,20200108,000000,18.3851,18.5338,18.3851,18.4782,269206.03191245,0
+GDV.US,D,20200109,000000,18.5411,18.6027,18.4944,18.5931,367922.6977546,0
+GDV.US,D,20200110,000000,18.6113,18.6113,18.4684,18.5195,200507.99339485,0
+GDV.US,D,20200113,000000,18.4944,18.5931,18.4782,18.5931,262249.45334756,0
+GDV.US,D,20200114,000000,18.5749,18.6851,18.5411,18.6516,545809.81671258,0
+GDV.US,D,20200115,000000,18.621,18.7197,18.6113,18.645,253041.11269546,0
+GDV.US,D,20200116,000000,18.7197,18.8107,18.6851,18.8107,234186.38596441,0
+GDV.US,D,20200117,000000,18.8289,18.921,18.8107,18.8617,503019.03629873,0
+GDV.US,D,20200121,000000,18.8683,18.9308,18.7925,18.8012,176293.46797639,0
+GDV.US,D,20200122,000000,18.8367,18.9057,18.7705,18.7859,212054.66225421,0
+GDV.US,D,20200123,000000,18.6851,18.7456,18.5875,18.7456,181349.76376087,0
+GDV.US,D,20200124,000000,18.8463,18.8463,18.4934,18.5269,330312.32599619,0
+GDV.US,D,20200127,000000,18.2142,18.3737,18.1233,18.2576,289599.13246408,0
+GDV.US,D,20200128,000000,18.3171,18.458,18.3007,18.3984,181202.70565329,0
+GDV.US,D,20200129,000000,18.4848,18.5491,18.4148,18.4157,167249.91584204,0
+GDV.US,D,20200130,000000,18.3246,18.4674,18.248,18.458,197895.36531314,0
+GDV.US,D,20200131,000000,18.3984,18.4244,18.0237,18.0486,325916.22724791,0
+GDV.US,D,20200203,000000,18.1319,18.3171,18.1319,18.1655,246363.00586623,0
+GDV.US,D,20200204,000000,18.3487,18.4876,18.3418,18.4072,270330.3485081,0
+GDV.US,D,20200205,000000,18.6027,18.6362,18.5195,18.5411,342963.49511045,0
+GDV.US,D,20200206,000000,18.621,18.6594,18.5269,18.5576,259553.38804167,0
+GDV.US,D,20200207,000000,18.503,18.5749,18.458,18.5195,236732.26426679,0
+GDV.US,D,20200210,000000,18.4674,18.553,18.458,18.5491,304533.3526246,0
+GDV.US,D,20200211,000000,18.6362,18.6594,18.5845,18.6113,512427.62628881,0
+GDV.US,D,20200212,000000,18.6947,18.7207,18.6726,18.7111,442931.7193151,0
+GDV.US,D,20200213,000000,18.6947,18.7551,18.6276,18.645,231784.43687373,0
+GDV.US,D,20200214,000000,18.6823,18.7302,18.6526,18.7035,212185.03291697,0
+GDV.US,D,20200218,000000,18.7035,18.7111,18.5653,18.6113,188555.61103297,0
+GDV.US,D,20200219,000000,18.7035,18.7399,18.6861,18.7207,189813.42718731,0
+GDV.US,D,20200220,000000,18.6851,18.7464,18.5269,18.6516,249887.18562197,0
+GDV.US,D,20200221,000000,18.621,18.621,18.481,18.5097,233759.81315586,0
+GDV.US,D,20200224,000000,18.1205,18.1808,17.9661,18.0763,500422.05269653,0
+GDV.US,D,20200225,000000,18.1205,18.1205,17.3257,17.3946,460925.99967195,0
+GDV.US,D,20200226,000000,17.4014,17.5864,17.1646,17.1731,631318.36996916,0
+GDV.US,D,20200227,000000,16.8961,16.9239,16.0676,16.2212,927883.46768585,0
+GDV.US,D,20200228,000000,15.5528,15.8721,15.1136,15.7043,1671859.8206902,0
+GDV.US,D,20200302,000000,15.9593,16.5959,15.8135,16.5827,717795.83799135,0
+GDV.US,D,20200303,000000,16.7417,16.8605,16.0896,16.3043,599229.45651997,0
+GDV.US,D,20200304,000000,16.5471,16.8703,16.4828,16.8703,488424.82282667,0
+GDV.US,D,20200305,000000,16.4895,16.592,16.1798,16.3043,314217.28545445,0
+GDV.US,D,20200306,000000,15.7723,16.0676,15.6679,16.0428,639285.58191176,0
+GDV.US,D,20200309,000000,15.0599,15.2228,14.0743,14.6237,832588.77099982,0
+GDV.US,D,20200310,000000,14.9525,15.1213,14.5144,15.0781,624691.3684397,0
+GDV.US,D,20200311,000000,14.6726,14.7589,13.9648,14.1231,725024.6305001,0
+GDV.US,D,20200312,000000,13.0945,13.0945,11.7693,12.1903,1211439.6591897,0
+GDV.US,D,20200313,000000,12.8404,13.2976,12.124,13.289,1021590.7711822,0
+GDV.US,D,20200316,000000,11.4759,12.285,11.4058,11.5373,1090834.2805528,0
+GDV.US,D,20200317,000000,11.5449,12.1155,11.3984,11.7837,777591.12469039,0
+GDV.US,D,20200318,000000,10.8459,11.0415,8.847,8.847,1943451.1142484,0
+GDV.US,D,20200319,000000,9.01737,10.4462,9.01737,10.0702,2164545.1567757,0
+GDV.US,D,20200320,000000,10.285,11.2507,10.1067,10.1326,2198828.4692205,0
+GDV.US,D,20200323,000000,10.1326,10.3081,9.29754,9.333,1879827.1019254,0
+GDV.US,D,20200324,000000,10.2678,11.2114,10.2678,10.3205,1475170.1232661,0
+GDV.US,D,20200325,000000,10.7453,12.3801,10.7281,11.5191,1087223.5346769,0
+GDV.US,D,20200326,000000,11.5105,12.8623,11.3926,12.6841,1050865.7642464,0
+GDV.US,D,20200327,000000,11.9113,13.2632,11.8853,12.478,807334.40917519,0
+GDV.US,D,20200330,000000,12.3436,12.7262,12.3351,12.6016,376061.99897207,0
+GDV.US,D,20200331,000000,12.4701,12.7616,12.4701,12.6016,346493.93265801,0
+GDV.US,D,20200401,000000,12.1327,12.1721,11.7407,11.9353,636888.84764759,0
+GDV.US,D,20200402,000000,11.9629,12.3091,11.7751,12.2575,376905.75790145,0
+GDV.US,D,20200403,000000,12.0194,12.3091,11.6283,11.7407,429394.02969407,0
+GDV.US,D,20200406,000000,12.2249,12.6679,12.0972,12.5307,388050.8851195,0
+GDV.US,D,20200407,000000,13.102,13.2172,12.613,12.6322,568774.86969915,0
+GDV.US,D,20200408,000000,13.0744,13.5038,12.7578,13.1443,411688.65072593,0
+GDV.US,D,20200409,000000,13.4751,14.2633,13.4397,13.5527,610294.27540977,0
+GDV.US,D,20200413,000000,13.5768,13.6457,13.2172,13.2632,687406.95798458,0
+GDV.US,D,20200414,000000,13.7819,13.8845,13.43,13.8479,627824.43620719,0
+GDV.US,D,20200415,000000,13.4914,13.5996,13.2774,13.5008,656063.76472639,0
+GDV.US,D,20200416,000000,13.4462,13.5901,13.2314,13.336,287393.26085018,0
+GDV.US,D,20200417,000000,13.919,13.9536,13.4549,13.893,546508.60346497,0
+GDV.US,D,20200420,000000,13.7637,13.8671,13.4549,13.5008,327742.45949187,0
+GDV.US,D,20200421,000000,13.0781,13.3935,13.0444,13.3208,309875.42090187,0
+GDV.US,D,20200422,000000,13.6344,13.688,13.4549,13.6073,266829.11398899,0
+GDV.US,D,20200423,000000,13.8297,13.8576,13.5748,13.5996,311123.85036847,0
+GDV.US,D,20200424,000000,13.6344,13.7895,13.6073,13.7244,388681.87912727,0
+GDV.US,D,20200427,000000,13.8479,14.1683,13.804,13.9794,339198.39036994,0
+GDV.US,D,20200428,000000,14.2334,14.3293,14.0282,14.0282,313708.31838703,0
+GDV.US,D,20200429,000000,14.3897,14.8108,14.2937,14.5959,389163.72909682,0
+GDV.US,D,20200430,000000,14.5267,14.6284,14.2269,14.3983,484225.84452048,0
+GDV.US,D,20200501,000000,14.0197,14.1596,13.7637,13.9372,374009.44325757,0
+GDV.US,D,20200504,000000,13.7062,13.8576,13.5432,13.8576,241211.80023925,0
+GDV.US,D,20200505,000000,13.9457,14.1768,13.9457,13.986,254838.14191096,0
+GDV.US,D,20200506,000000,14.2027,14.2179,13.8671,14.0129,423544.03731469,0
+GDV.US,D,20200507,000000,14.1683,14.3024,14.1404,14.2937,310742.1250679,0
+GDV.US,D,20200508,000000,14.3897,14.6948,14.3897,14.6142,272243.14687211,0
+GDV.US,D,20200511,000000,14.5612,14.6142,14.4569,14.5346,280421.03780574,0
+GDV.US,D,20200512,000000,14.6544,14.6948,14.2928,14.3024,368505.71535846,0
+GDV.US,D,20200513,000000,14.3668,14.3668,13.6737,13.7676,401265.2554969,0
+GDV.US,D,20200514,000000,13.6113,13.8356,13.363,13.752,447615.67648677,0
+GDV.US,D,20200515,000000,13.545,13.7943,13.545,13.752,207522.97801667,0
+GDV.US,D,20200518,000000,14.1673,14.4253,14.1673,14.2937,258514.59460079,0
+GDV.US,D,20200519,000000,14.3571,14.641,14.1673,14.4415,315207.05952612,0
+GDV.US,D,20200520,000000,14.6486,14.7962,14.5421,14.6573,193144.65836215,0
+GDV.US,D,20200521,000000,14.7705,14.7962,14.5297,14.6486,260266.7763083,0
+GDV.US,D,20200522,000000,14.7242,14.7435,14.5796,14.6736,236319.25000717,0
+GDV.US,D,20200526,000000,14.8318,15.1654,14.8222,15.0445,242237.03513119,0
+GDV.US,D,20200527,000000,15.3313,15.4511,15.0963,15.2248,370856.55914936,0
+GDV.US,D,20200528,000000,15.27,15.6063,15.2612,15.2794,317592.32117199,0
+GDV.US,D,20200529,000000,15.3044,15.3495,15.0868,15.3131,308216.06310626,0
+GDV.US,D,20200601,000000,15.3724,15.7474,15.3131,15.6717,272545.60680971,0
+GDV.US,D,20200602,000000,15.8126,15.9421,15.6889,15.9086,219046.70163938,0
+GDV.US,D,20200603,000000,16.1674,16.4426,16.0273,16.4347,323611.27393031,0
+GDV.US,D,20200604,000000,16.4426,16.4637,16.2595,16.3801,244211.36844803,0
+GDV.US,D,20200605,000000,16.8232,17.0792,16.4867,16.527,726603.67996745,0
+GDV.US,D,20200608,000000,16.804,16.8904,16.7369,16.8825,250861.3152141,0
+GDV.US,D,20200609,000000,16.7848,16.8825,16.4081,16.477,409724.74706209,0
+GDV.US,D,20200610,000000,16.6267,16.6267,16.1932,16.3993,298906.55481986,0
+GDV.US,D,20200611,000000,16.0542,16.0542,15.1145,15.1999,533834.48911405,0
+GDV.US,D,20200612,000000,15.6219,15.7696,15.2612,15.5797,265801.79316646,0
+GDV.US,D,20200615,000000,15.1797,15.7205,15.1797,15.4751,363474.45074122,0
+GDV.US,D,20200616,000000,15.8653,16.126,15.7799,15.8375,253914.07465331,0
+GDV.US,D,20200617,000000,15.9632,15.9871,15.6639,15.7301,231766.70646357,0
+GDV.US,D,20200618,000000,15.7301,15.804,15.6219,15.7109,155557.23184038,0
+GDV.US,D,20200619,000000,15.9871,16.1713,15.546,15.7799,252604.11023389,0
+GDV.US,D,20200622,000000,15.7705,15.7705,15.546,15.6564,220064.6357742,0
+GDV.US,D,20200623,000000,15.945,15.968,15.6821,15.6821,175024.17920376,0
+GDV.US,D,20200624,000000,15.6726,15.6726,15.197,15.4501,296529.63689643,0
+GDV.US,D,20200625,000000,15.4137,15.571,15.0667,15.3965,423942.45006009,0
+GDV.US,D,20200626,000000,15.2862,15.2862,14.9019,14.9372,243791.0534313,0
+GDV.US,D,20200629,000000,14.9372,15.2056,14.8517,15.0667,217513.54264532,0
+GDV.US,D,20200630,000000,15.0081,15.2766,15.0081,15.268,267053.35152895,0
+GDV.US,D,20200701,000000,15.337,15.4655,15.1635,15.2862,285875.74633565,0
+GDV.US,D,20200702,000000,15.4137,15.7013,15.3114,15.3438,343844.80079072,0
+GDV.US,D,20200706,000000,15.546,15.6564,15.3532,15.4309,513356.90837296,0
+GDV.US,D,20200707,000000,15.337,15.5268,15.241,15.4233,503100.38759228,0
+GDV.US,D,20200708,000000,15.5366,15.5989,15.3438,15.5184,299234.04592471,0
+GDV.US,D,20200709,000000,15.6063,15.6063,15.0667,15.1894,334935.79118032,0
+GDV.US,D,20200710,000000,15.1712,15.5105,15.1635,15.5105,260468.06861159,0
+GDV.US,D,20200713,000000,15.6917,15.6917,15.4051,15.4829,398512.87006469,0
+GDV.US,D,20200714,000000,15.4233,15.6141,15.3581,15.5989,291850.89455127,0
+GDV.US,D,20200715,000000,15.8375,16.0035,15.756,15.8375,367165.50494529,0
+GDV.US,D,20200716,000000,15.6717,15.8913,15.6554,15.7799,305359.38114386,0
+GDV.US,D,20200717,000000,15.7953,15.9007,15.7388,15.8913,223692.06909486,0
+GDV.US,D,20200720,000000,15.9278,16.1376,15.7705,16.0581,316048.73252491,0
+GDV.US,D,20200721,000000,16.1098,16.2086,16.0876,16.2086,213860.03519211,0
+GDV.US,D,20200722,000000,16.2238,16.2815,16.0399,16.1376,208113.29637763,0
+GDV.US,D,20200723,000000,16.0227,16.104,15.8731,15.9371,383242.81507691,0
+GDV.US,D,20200724,000000,15.9642,15.9814,15.8145,15.8731,285765.19201363,0
+GDV.US,D,20200727,000000,15.9278,16.1003,15.7705,16.1003,319953.59461591,0
+GDV.US,D,20200728,000000,16.0581,16.1894,15.947,16.1194,166525.05495709,0
+GDV.US,D,20200729,000000,16.1558,16.318,16.0581,16.2182,149149.25302438,0
+GDV.US,D,20200730,000000,16.0821,16.3102,15.9105,16.2305,265523.32143079,0
+GDV.US,D,20200731,000000,16.199,16.2305,15.9007,16.0754,264174.7672952,0
+GDV.US,D,20200803,000000,16.2305,16.2632,16.128,16.2238,122195.90072264,0
+GDV.US,D,20200804,000000,16.1558,16.4387,16.1558,16.2669,180888.77309735,0
+GDV.US,D,20200805,000000,16.3017,16.5817,16.3017,16.3801,235674.69745048,0
+GDV.US,D,20200806,000000,16.3274,16.4426,16.3274,16.4264,228664.92765519,0
+GDV.US,D,20200807,000000,16.4264,16.5537,16.3927,16.5537,211740.72969828,0
+GDV.US,D,20200810,000000,16.5279,16.7101,16.5279,16.6947,245521.33286746,0
+GDV.US,D,20200811,000000,16.7552,16.9478,16.6899,16.7004,351416.72888383,0
+GDV.US,D,20200812,000000,16.8787,17.0006,16.8451,16.965,292770.78994771,0
+GDV.US,D,20200813,000000,16.9555,17.0188,16.8097,16.9123,250790.39357357,0
+GDV.US,D,20200814,000000,16.7992,16.9123,16.781,16.8605,181555.22792541,0
+GDV.US,D,20200817,000000,16.992,16.992,16.8605,16.9209,124208.82375568,0
+GDV.US,D,20200818,000000,16.8865,16.9296,16.7724,16.8269,244467.93791235,0
+GDV.US,D,20200819,000000,16.8521,16.8865,16.7455,16.7627,224170.79016852,0
+GDV.US,D,20200820,000000,16.7187,16.7263,16.6343,16.6679,261842.69687975,0
+GDV.US,D,20200821,000000,16.6429,16.6939,16.5844,16.6939,165711.54202146,0
+GDV.US,D,20200824,000000,16.8605,16.8787,16.7724,16.8787,198701.57749165,0
+GDV.US,D,20200825,000000,16.9296,17.0015,16.8269,16.8961,208611.83379203,0
+GDV.US,D,20200826,000000,16.8961,16.9209,16.7895,16.8184,209293.9330996,0
+GDV.US,D,20200827,000000,16.781,17.0024,16.781,16.9047,229437.76494403,0
+GDV.US,D,20200828,000000,16.9555,16.992,16.853,16.9738,188723.52844661,0
+GDV.US,D,20200831,000000,17.0294,17.0294,16.8521,16.8605,190117.9730555,0
+GDV.US,D,20200901,000000,16.8087,16.9555,16.7455,16.8787,387890.26846299,0
+GDV.US,D,20200902,000000,17.0197,17.2997,16.9123,17.2997,291349.22824098,0
+GDV.US,D,20200903,000000,17.247,17.2825,16.6516,16.7359,274737.9198747,0
+GDV.US,D,20200904,000000,16.8269,16.9209,16.2729,16.5892,366621.0770576,0
+GDV.US,D,20200908,000000,16.4137,16.4991,16.2345,16.3505,371313.37795168,0
+GDV.US,D,20200909,000000,16.4656,16.6679,16.4013,16.4991,263431.13303482,0
+GDV.US,D,20200910,000000,16.618,16.6939,16.2891,16.2987,234082.08943421,0
+GDV.US,D,20200911,000000,16.3142,16.5433,16.2767,16.4329,244659.84352792,0
+GDV.US,D,20200914,000000,16.5605,16.7992,16.5335,16.5989,284526.14923474,0
+GDV.US,D,20200915,000000,16.7004,16.7905,16.6343,16.7101,255516.06935732,0
+GDV.US,D,20200916,000000,16.7637,16.9315,16.7004,16.8002,207314.38495624,0
+GDV.US,D,20200917,000000,16.5989,16.7905,16.5173,16.6851,164325.44113498,0
+GDV.US,D,20200918,000000,16.6602,16.7196,16.4474,16.5078,261616.37340919,0
+GDV.US,D,20200921,000000,16.2871,16.2871,15.8825,16.0926,290927.87025895,0
+GDV.US,D,20200922,000000,16.13,16.2296,15.9179,16.1022,203022.58273817,0
+GDV.US,D,20200923,000000,16.175,16.201,15.8355,15.8711,328755.17880018,0
+GDV.US,D,20200924,000000,15.803,16.0764,15.6967,15.7935,409844.68807184,0
+GDV.US,D,20200925,000000,15.7255,15.9278,15.6967,15.827,225657.01572398,0
+GDV.US,D,20200928,000000,16.0581,16.1914,16.014,16.0302,287080.37125955,0
+GDV.US,D,20200929,000000,16.0764,16.1022,15.9278,15.9881,274952.77072693,0
+GDV.US,D,20200930,000000,16.014,16.3132,16.014,16.201,345980.79372939,0
+GDV.US,D,20201001,000000,16.3132,16.4731,16.2335,16.3861,290265.58729212,0
+GDV.US,D,20201002,000000,16.2421,16.5989,16.1836,16.4904,684724.45122761,0
+GDV.US,D,20201005,000000,16.6084,16.7552,16.6084,16.7369,330855.71091859,0
+GDV.US,D,20201006,000000,16.853,16.8885,16.4981,16.57,397151.80034547,0
+GDV.US,D,20201007,000000,16.6947,16.8097,16.6947,16.7369,385720.90063466,0
+GDV.US,D,20201008,000000,16.8885,16.9766,16.7552,16.853,263680.40174202,0
+GDV.US,D,20201009,000000,16.8885,16.9852,16.8097,16.8471,219232.34946313,0
+GDV.US,D,20201012,000000,16.9948,17.1013,16.8885,17.0753,245928.08933527,0
+GDV.US,D,20201013,000000,17.0792,17.1519,16.9143,17.1445,287396.38974608,0
+GDV.US,D,20201014,000000,17.0667,17.2066,16.8979,16.9143,266216.89335668,0
+GDV.US,D,20201015,000000,16.7552,16.8806,16.6516,16.7273,237002.39228003,0
+GDV.US,D,20201016,000000,16.8002,16.9488,16.7465,16.7637,183657.8459744,0
+GDV.US,D,20201019,000000,16.8002,16.8471,16.4397,16.4731,279155.92089431,0
+GDV.US,D,20201020,000000,16.5261,16.8002,16.5261,16.6851,220343.10750988,0
+GDV.US,D,20201021,000000,16.6429,16.8002,16.6267,16.6602,248580.35009845,0
+GDV.US,D,20201022,000000,16.6429,16.8377,16.6084,16.8194,235952.12622084,0
+GDV.US,D,20201023,000000,16.967,16.9766,16.6497,16.6765,228857.87623606,0
+GDV.US,D,20201026,000000,16.5989,16.6227,16.0764,16.3314,480527.48955929,0
+GDV.US,D,20201027,000000,16.3763,16.4225,16.1022,16.1654,250705.9133841,0
+GDV.US,D,20201028,000000,15.9086,16.0045,15.5911,15.6515,422687.76280169,0
+GDV.US,D,20201029,000000,15.6775,15.8355,15.5911,15.735,315439.64078848,0
+GDV.US,D,20201030,000000,15.6083,15.735,15.4127,15.5479,398061.2660889,0
+GDV.US,D,20201102,000000,15.7158,15.8711,15.6871,15.778,282130.45793585,0
+GDV.US,D,20201103,000000,15.946,16.2595,15.946,16.2268,218395.89129088,0
+GDV.US,D,20201104,000000,16.3763,16.6343,16.0302,16.3668,318279.63530607,0
+GDV.US,D,20201105,000000,16.5517,16.9057,16.5517,16.8377,215017.72667744,0
+GDV.US,D,20201106,000000,16.8885,16.9057,16.7905,16.853,156079.75745671,0
+GDV.US,D,20201109,000000,17.6554,18.0639,17.3754,17.3841,467927.42574484,0
+GDV.US,D,20201110,000000,17.3841,17.5845,17.3036,17.5242,341836.0496189,0
+GDV.US,D,20201111,000000,17.7522,17.7522,17.503,17.6649,265978.05430252,0
+GDV.US,D,20201112,000000,17.6554,17.6649,17.4168,17.5941,179912.55757461,0
+GDV.US,D,20201113,000000,17.6832,18.0659,17.6544,17.8875,357633.84504955,0
+GDV.US,D,20201116,000000,18.109,18.248,18.0477,18.1896,312005.15604871,0
+GDV.US,D,20201117,000000,18.0571,18.2798,17.9661,18.2614,230998.04103595,0
+GDV.US,D,20201118,000000,18.3572,18.4466,18.1704,18.1798,299868.16882837,0
+GDV.US,D,20201119,000000,18.0571,18.4111,17.9919,18.3398,537835.30401284,0
+GDV.US,D,20201120,000000,18.4111,18.4111,18.0477,18.0907,291859.2382737,0
+GDV.US,D,20201123,000000,18.1798,18.4466,18.1704,18.4284,325709.72011809,0
+GDV.US,D,20201124,000000,18.5269,18.8003,18.4638,18.6422,335277.88379941,0
+GDV.US,D,20201125,000000,18.6422,18.6534,18.4638,18.5431,181229.82275115,0
+GDV.US,D,20201127,000000,18.5978,18.6422,18.5097,18.552,92515.194155969,0
+GDV.US,D,20201130,000000,18.5894,18.6422,18.3216,18.4924,301622.43646649,0
+GDV.US,D,20201201,000000,18.6422,18.7657,18.6422,18.7053,154747.89076596,0
+GDV.US,D,20201202,000000,18.552,18.8003,18.4924,18.7419,302868.78000249,0
+GDV.US,D,20201203,000000,18.6679,18.8195,18.6679,18.7419,226061.68626119,0
+GDV.US,D,20201204,000000,18.8472,19.1396,18.8472,19.1224,228985.11800292,0
+GDV.US,D,20201207,000000,19.1129,19.1129,18.8894,19.015,179277.39170565,0
+GDV.US,D,20201208,000000,19.0333,19.1934,18.9709,19.0506,175502.90027742,0
+GDV.US,D,20201209,000000,19.1311,19.3505,19.0889,19.2366,261829.13833082,0
+GDV.US,D,20201210,000000,19.2087,21.7976,18.9067,19.0678,238955.86629083,0
+GDV.US,D,20201211,000000,18.8971,19.0122,18.7399,18.8971,277877.24543396,0
+GDV.US,D,20201214,000000,19.0506,19.1214,18.7724,18.8175,279347.8265099,0
+GDV.US,D,20201215,000000,19.0045,19.0582,18.8655,19.0323,335600.16007775,0
+GDV.US,D,20201216,000000,19.0323,19.0774,18.8971,18.9614,372803.77536835,0
+GDV.US,D,20201217,000000,19.0774,19.0927,18.9614,19.0506,224287.60228235,0
+GDV.US,D,20201218,000000,19.1483,19.1483,18.8971,18.9854,294761.81070939,0
+GDV.US,D,20201221,000000,18.7638,19.1165,18.6554,19.0323,347749.66288172,0
+GDV.US,D,20201222,000000,19.0323,19.085,18.9067,18.9614,165863.81495556,0
+GDV.US,D,20201223,000000,19.0045,19.175,18.9614,19.0227,229611.94014948,0
+GDV.US,D,20201224,000000,19.1022,19.1253,18.9776,19.0506,127427.41467789,0
+GDV.US,D,20201228,000000,19.1214,19.2087,19.0678,19.1119,342030.04116509,0
+GDV.US,D,20201229,000000,19.2268,19.246,18.9776,19.0506,296260.55184848,0
+GDV.US,D,20201230,000000,19.1483,19.1924,19.0582,19.1848,277236.86473848,0
+GDV.US,D,20201231,000000,19.1214,19.1915,19.0668,19.1483,332082.23811382,0
+GDV.US,D,20210104,000000,19.1656,19.246,18.6554,18.8078,607747.35414209,0
+GDV.US,D,20210105,000000,18.7025,19.0582,18.7025,19.0506,574343.26144696,0
+GDV.US,D,20210106,000000,19.1214,19.713,19.0582,19.342,601482.26157246,0
+GDV.US,D,20210107,000000,19.5252,19.9163,19.4962,19.8348,324908.7227661,0
+GDV.US,D,20210108,000000,19.9259,19.9594,19.7025,19.9518,292714.46982141,0
+GDV.US,D,20210111,000000,19.8625,19.9941,19.7025,19.9759,399934.43177142,0
+GDV.US,D,20210112,000000,20.0582,20.085,19.8348,20.0389,317555.8173864,0
+GDV.US,D,20210113,000000,20.0389,20.1388,19.829,20.0389,178081.11050415,0
+GDV.US,D,20210114,000000,20.0305,20.085,19.9759,20.0133,228372.89737062,0
+GDV.US,D,20210115,000000,19.8876,19.9594,19.6335,19.7177,195928.33275339,0
+GDV.US,D,20210119,000000,19.8061,19.9518,19.7697,19.9326,146714.97200932,0
+GDV.US,D,20210120,000000,20.0389,20.2002,19.8616,20.1837,219312.65779139,0
+GDV.US,D,20210121,000000,20.1752,20.2087,19.9518,20.2087,258511.46570489,0
+GDV.US,D,20210122,000000,20.1483,20.1483,19.9518,20.0668,199160.48222456,0
+GDV.US,D,20210125,000000,20.0668,20.1205,19.8338,20.0487,327115.63734529,0
+GDV.US,D,20210126,000000,20.0764,20.1655,19.8616,19.9759,180695.82451648,0
+GDV.US,D,20210127,000000,19.7523,19.8146,19.2595,19.3382,292895.94578396,0
+GDV.US,D,20210128,000000,19.366,19.7697,19.366,19.6719,144791.74399227,0
+GDV.US,D,20210129,000000,19.6277,19.6537,19.0544,19.2691,242213.04692922,0
+GDV.US,D,20210201,000000,19.5127,19.6537,19.2873,19.6183,180007.4674171,0
+GDV.US,D,20210202,000000,19.8146,19.9422,19.7448,19.7448,196516.56518378,0
+GDV.US,D,20210203,000000,19.8146,20.0487,19.7448,19.9422,259822.47308961,0
+GDV.US,D,20210204,000000,20.0133,20.1752,20.0133,20.1483,171053.61029873,0
+GDV.US,D,20210205,000000,20.2269,20.3602,20.1205,20.2269,170223.40991827,0
+GDV.US,D,20210208,000000,20.364,20.5156,20.3181,20.4685,210085.54376387,0
+GDV.US,D,20210209,000000,20.4427,20.6142,20.4092,20.5511,237471.72666596,0
+GDV.US,D,20210210,000000,20.6756,20.6756,20.4408,20.5693,178726.70602614,0
+GDV.US,D,20210211,000000,20.6574,20.7408,20.4083,20.6574,248851.521077,0
+GDV.US,D,20210212,000000,20.6852,20.6949,20.5242,20.5693,177521.03813694,0
+GDV.US,D,20210216,000000,20.5875,20.7677,20.5875,20.7408,204597.46034431,0
+GDV.US,D,20210217,000000,20.7313,20.7956,20.6343,20.6852,130485.38894361,0
+GDV.US,D,20210218,000000,20.6142,20.718,20.4685,20.6402,171679.38947997,0
+GDV.US,D,20210219,000000,20.7217,20.8895,20.6047,20.6142,212312.27468383,0
+GDV.US,D,20210222,000000,20.6142,20.7131,20.506,20.6142,193200.97848845,0
+GDV.US,D,20210223,000000,20.5778,20.6239,20.1819,20.5875,232181.80665381,0
+GDV.US,D,20210224,000000,20.6142,20.901,20.46,20.8032,200915.79282796,0
+GDV.US,D,20210225,000000,20.8578,20.9385,20.4512,20.5778,264448.02420435,0
+GDV.US,D,20210226,000000,20.5778,20.6402,20.1636,20.4418,205325.45012516,0
+GDV.US,D,20210301,000000,20.6489,20.8578,20.6489,20.8119,153257.49334929,0
+GDV.US,D,20210302,000000,20.8405,21.0466,20.7505,20.8578,197702.41673225,0
+GDV.US,D,20210303,000000,20.8578,20.9921,20.6489,20.7505,175422.59194916,0
+GDV.US,D,20210304,000000,20.7677,20.8578,20.1272,20.4868,231501.79327685,0
+GDV.US,D,20210305,000000,20.6574,20.8032,20.2999,20.7505,231073.13453769,0
+GDV.US,D,20210308,000000,20.8214,21.065,20.7947,20.874,184174.11379893,0
+GDV.US,D,20210309,000000,21.0103,21.155,20.9729,20.9759,196999.45811864,0
+GDV.US,D,20210310,000000,21.0371,21.3612,21.0371,21.3238,228131.97238582,0
+GDV.US,D,20210311,000000,21.4771,21.4868,21.343,21.3612,210303.523512,0
+GDV.US,D,20210312,000000,21.4072,21.4868,21.39,21.4706,183266.73398612,0
+GDV.US,D,20210315,000000,21.5223,21.8492,21.4523,21.8128,284416.63787804,0
+GDV.US,D,20210316,000000,21.7754,21.8589,21.6239,21.6939,145567.71017702,0
+GDV.US,D,20210317,000000,21.6595,21.8128,21.4753,21.739,124374.65523871,0
+GDV.US,D,20210318,000000,21.7025,21.9728,21.5779,21.6057,167524.21571647,0
+GDV.US,D,20210319,000000,21.6057,21.6498,21.3315,21.6057,124621.83801529,0
+GDV.US,D,20210322,000000,21.7121,21.7208,21.6182,21.668,160990.03809893,0
+GDV.US,D,20210323,000000,21.6498,21.6498,21.2078,21.3592,209544.2447721,0
+GDV.US,D,20210324,000000,21.4753,21.5587,21.3132,21.3507,154423.52855702,0
+GDV.US,D,20210325,000000,21.3507,21.4322,21.0525,21.4322,189000.95721698,0
+GDV.US,D,20210326,000000,21.5041,21.6767,21.4504,21.6595,168443.06814762,0
+GDV.US,D,20210329,000000,21.5405,21.7208,21.4589,21.6412,267880.42301351,0
+GDV.US,D,20210330,000000,21.6767,21.7121,21.5961,21.6595,145190.15673767,0
+GDV.US,D,20210331,000000,21.7025,21.7208,21.668,21.6852,160850.28074844,0
+GDV.US,D,20210401,000000,21.7849,21.7849,21.6852,21.7572,191791.93236534,0
+GDV.US,D,20210405,000000,21.8397,22.1647,21.7849,22.0391,249721.35413895,0
+GDV.US,D,20210406,000000,22.2193,22.2193,21.9929,22.1014,197578.30386131,0
+GDV.US,D,20210407,000000,22.1551,22.2922,22.0851,22.1196,178342.89479497,0
+GDV.US,D,20210408,000000,22.2011,22.3276,22.1465,22.3009,161007.76850905,0
+GDV.US,D,20210409,000000,22.3546,22.3669,22.2653,22.3009,136729.62220719,0
+GDV.US,D,20210412,000000,22.3191,22.5099,22.3094,22.4284,247804.38391371,0
+GDV.US,D,20210413,000000,22.4187,22.6,22.4112,22.5626,214620.35689732,0
+GDV.US,D,20210414,000000,22.5626,22.7457,22.5368,22.5368,244312.53608234,0
+GDV.US,D,20210415,000000,22.6355,22.7092,22.5301,22.5904,202442.69403021,0
+GDV.US,D,20210416,000000,22.7274,22.7687,22.6,22.6441,143655.9547783,0
+GDV.US,D,20210419,000000,22.5721,22.6719,22.5186,22.6182,136949.68788591,0
+GDV.US,D,20210420,000000,22.5368,22.6086,22.3181,22.4543,204230.33655799,0
+GDV.US,D,20210421,000000,22.5099,22.8722,22.4351,22.8283,267588.39272892,0
+GDV.US,D,20210422,000000,22.9087,22.9087,22.5368,22.6537,167533.60240419,0
+GDV.US,D,20210423,000000,22.7543,22.8722,22.6412,22.8186,118893.87257625,0
+GDV.US,D,20210426,000000,22.8628,22.9557,22.6901,22.7274,217032.73564105,0
+GDV.US,D,20210427,000000,22.6901,22.8283,22.6815,22.7543,122896.77340564,0
+GDV.US,D,20210428,000000,22.764,22.9653,22.764,22.853,128114.72881197,0
+GDV.US,D,20210429,000000,23.0104,23.0458,22.8628,22.9653,150600.01775956,0
+GDV.US,D,20210430,000000,22.9087,22.9365,22.7994,22.8455,161346.73223223,0
+GDV.US,D,20210503,000000,22.9087,23.0709,22.9087,23.062,181920.26578112,0
+GDV.US,D,20210504,000000,23.062,23.0709,22.7832,22.9912,145688.69415207,0
+GDV.US,D,20210505,000000,23.1265,23.2885,23.0266,23.1168,156697.19291555,0
+GDV.US,D,20210506,000000,23.1733,23.3171,23.0802,23.3171,168138.5222794,0
+GDV.US,D,20210507,000000,23.4189,23.7994,23.3919,23.7899,442229.80366681,0
+GDV.US,D,20210510,000000,23.9001,24.2829,23.6565,23.7179,469105.97653619,0
+GDV.US,D,20210511,000000,23.6382,23.6421,22.9653,23.2885,283689.69106247,0
+GDV.US,D,20210512,000000,23.183,23.6289,22.7908,22.8186,226683.29358121,0
+GDV.US,D,20210513,000000,22.8628,23.2127,22.8283,23.0554,299012.93728069,0
+GDV.US,D,20210514,000000,23.1945,23.5137,23.1274,23.4927,141232.10341626,0
+GDV.US,D,20210517,000000,23.5099,23.5099,23.2212,23.3757,232087.93977662,0
+GDV.US,D,20210518,000000,23.4581,23.5474,23.3852,23.5022,123511.07996857,0
+GDV.US,D,20210519,000000,23.3757,23.3909,22.9922,23.2481,241307.75304703,0
+GDV.US,D,20210520,000000,23.3469,23.6795,23.3363,23.5942,248118.31646963,0
+GDV.US,D,20210521,000000,23.8417,23.8417,23.6134,23.7851,156273.74900292,0
+GDV.US,D,20210524,000000,23.9479,24.0737,23.8953,24.0325,145990.11112436,0
+GDV.US,D,20210525,000000,24.0325,24.1333,23.9415,23.9671,115928.72222243,0
+GDV.US,D,20210526,000000,23.976,23.9902,23.8513,23.9135,151276.90224062,0
+GDV.US,D,20210527,000000,23.9671,24.088,23.7946,23.8608,160695.92188374,0
+GDV.US,D,20210528,000000,23.8608,23.9242,23.8321,23.8608,174641.41093788,0
+GDV.US,D,20210601,000000,24.0708,24.0805,23.9288,24.042,175478.91207546,0
+GDV.US,D,20210602,000000,24.042,24.088,23.9671,24.0516,171887.98254039,0
+GDV.US,D,20210603,000000,23.9578,24.0909,23.9222,24.0612,152348.02760588,0
+GDV.US,D,20210604,000000,24.0612,24.2146,24.0565,24.1868,213845.43367788,0
+GDV.US,D,20210607,000000,24.1868,24.2607,24.0612,24.1062,165457.05848774,0
+GDV.US,D,20210608,000000,24.1964,24.3804,24.1609,24.3612,161389.49380962,0
+GDV.US,D,20210609,000000,24.4148,24.4897,24.3345,24.4238,249963.32208902,0
+GDV.US,D,20210610,000000,24.5261,24.6,24.4065,24.4238,182781.75512065,0
+GDV.US,D,20210611,000000,24.5443,24.6,24.3709,24.3709,136535.63066099,0
+GDV.US,D,20210614,000000,24.4897,24.5167,24.1244,24.2233,201195.30752893,0
+GDV.US,D,20210615,000000,24.3248,24.5926,24.1781,24.3814,220577.77470282,0
+GDV.US,D,20210616,000000,24.3814,24.3814,24.0871,24.1524,237120.24735916,0
+GDV.US,D,20210617,000000,24.2099,24.231,23.6574,23.8302,307080.27389229,0
+GDV.US,D,20210618,000000,23.6757,23.6805,23.2959,23.3151,174779.08235776,0
+GDV.US,D,20210621,000000,23.4273,23.6845,23.4273,23.6757,251532.98486866,0
+GDV.US,D,20210622,000000,23.7276,23.8494,23.6682,23.8119,169890.7039869,0
+GDV.US,D,20210623,000000,23.9942,24.1964,23.8397,23.8494,218694.17936728,0
+GDV.US,D,20210624,000000,24.0219,24.251,23.9461,24.1244,194919.78530629,0
+GDV.US,D,20210625,000000,24.1868,24.2607,24.0795,24.1609,117446.23673696,0
+GDV.US,D,20210628,000000,24.2233,24.2233,24.0124,24.1052,138234.62113807,0
+GDV.US,D,20210629,000000,24.1244,24.2971,24.0871,24.0871,123200.27630855,0
+GDV.US,D,20210630,000000,24.1609,24.2971,24.0871,24.1244,140714.79262642,0
+GDV.US,D,20210701,000000,24.205,24.3345,24.205,24.2701,109366.38454172,0
+GDV.US,D,20210702,000000,24.3345,24.4247,24.2971,24.4075,148707.0357363,0
+GDV.US,D,20210706,000000,24.434,24.4429,24.0871,24.251,198753.72575675,0
+GDV.US,D,20210707,000000,24.3537,24.3537,24.088,24.344,118300.42531936,0
+GDV.US,D,20210708,000000,24.0603,24.205,23.7199,24.0871,240620.43891296,0
+GDV.US,D,20210709,000000,24.2233,24.4429,24.2146,24.344,198706.79231814,0
+GDV.US,D,20210712,000000,24.4907,24.5743,24.3153,24.5271,208826.68464426,0
+GDV.US,D,20210713,000000,24.5644,24.5743,24.434,24.5079,123505.86514207,0
+GDV.US,D,20210714,000000,24.5743,24.6548,24.3893,24.4158,151620.03782501,0
+GDV.US,D,20210715,000000,24.5369,24.5369,24.0152,24.2223,180340.17334847,0
+GDV.US,D,20210716,000000,24.3719,24.3719,23.9461,23.9548,119529.03844522,0
+GDV.US,D,20210719,000000,23.6355,23.7525,23.0544,23.4686,301800.78353315,0
+GDV.US,D,20210720,000000,23.5588,23.9643,23.5588,23.8933,123077.20640291,0
+GDV.US,D,20210721,000000,23.9825,24.1599,23.9385,24.0392,135434.259302,0
+GDV.US,D,20210722,000000,24.1234,24.1234,23.9825,24.0871,113783.34259605,0
+GDV.US,D,20210723,000000,24.2692,24.3056,24.1043,24.3056,150301.72968319,0
+GDV.US,D,20210726,000000,24.2883,24.3622,24.2223,24.3153,142543.11080099,0
+GDV.US,D,20210727,000000,24.2961,24.3153,24.1234,24.2137,83982.695019627,0
+GDV.US,D,20210728,000000,24.1417,24.4075,24.0949,24.3248,132681.8738698,0
+GDV.US,D,20210729,000000,24.3345,24.4247,24.2932,24.3719,95692.066466113,0
+GDV.US,D,20210730,000000,24.3056,24.344,24.1686,24.1955,117813.36052329,0
+GDV.US,D,20210802,000000,24.2789,24.413,24.2223,24.2501,154537.21177493,0
+GDV.US,D,20210803,000000,24.2597,24.5369,24.1955,24.4813,131795.35336302,0
+GDV.US,D,20210804,000000,24.4621,24.4907,24.2692,24.3622,122885.30078731,0
+GDV.US,D,20210805,000000,24.3622,24.4907,24.3469,24.4813,81789.338989348,0
+GDV.US,D,20210806,000000,24.4813,24.5561,24.4247,24.5271,146921.47913913,0
+GDV.US,D,20210809,000000,24.6108,24.8138,24.5462,24.7572,210441.19493189,0
+GDV.US,D,20210810,000000,24.7764,24.8043,24.5935,24.6383,170631.20935138,0
+GDV.US,D,20210811,000000,24.6557,24.7478,24.629,24.7189,209686.08805319,0
+GDV.US,D,20210812,000000,24.767,24.767,24.629,24.7007,127040.47455081,0
+GDV.US,D,20210813,000000,24.7572,24.7764,24.6472,24.6922,89753.422036053,0
+GDV.US,D,20210816,000000,24.6922,24.86,24.5836,24.8244,170744.8925693,0
+GDV.US,D,20210817,000000,24.7286,24.7764,24.4803,24.6108,159162.76288967,0
+GDV.US,D,20210818,000000,24.5452,24.7007,24.2951,24.3229,142144.69805558,0
+GDV.US,D,20210819,000000,24.1667,24.3325,24.0649,24.23,206508.17277773,0
+GDV.US,D,20210820,000000,24.23,24.5167,24.179,24.433,159013.61885147,0
+GDV.US,D,20210823,000000,24.5644,24.7189,24.5167,24.629,146892.27611068,0
+GDV.US,D,20210824,000000,24.7956,24.8782,24.673,24.8148,226424.63818632,0
+GDV.US,D,20210825,000000,24.8148,25.0467,24.7727,24.8321,184456.75739578,0
+GDV.US,D,20210826,000000,24.8954,24.9087,24.6653,24.7764,184162.6411806,0
+GDV.US,D,20210827,000000,24.8868,24.9414,24.7764,24.8417,196159.87105045,0
+GDV.US,D,20210830,000000,24.8695,24.9223,24.8148,24.8782,177862.0877907,0
+GDV.US,D,20210831,000000,24.9136,24.9798,24.86,24.9798,157724.5137381,0
+GDV.US,D,20210901,000000,25.0373,25.0737,24.9712,25.0275,99154.711269029,0
+GDV.US,D,20210902,000000,25.0737,25.0909,24.9894,25.0275,125331.05442071,0
+GDV.US,D,20210903,000000,25.0373,25.1073,25.0181,25.1005,94380.016116093,0
+GDV.US,D,20210907,000000,25.1005,25.1005,24.7764,24.7956,110568.92353504,0
+GDV.US,D,20210908,000000,24.8052,24.8782,24.7104,24.8148,83954.534956473,0
+GDV.US,D,20210909,000000,24.86,25.0084,24.7468,24.7956,139562.31596762,0
+GDV.US,D,20210910,000000,24.8954,24.8954,24.5743,24.6028,95004.752332041,0
+GDV.US,D,20210913,000000,24.7478,24.8148,24.6108,24.7007,103023.06957446,0
+GDV.US,D,20210914,000000,24.7572,24.8244,24.4995,24.5551,99847.240229612,0
+GDV.US,D,20210915,000000,24.5551,24.738,24.4705,24.7197,136052.73772612,0
+GDV.US,D,20210916,000000,24.6472,24.7774,24.5261,24.6028,109054.53791639,0
+GDV.US,D,20210917,000000,24.6932,24.6932,24.3316,24.4512,122139.58059633,0
+GDV.US,D,20210920,000000,24.2664,24.2664,23.5128,23.8023,356473.02466833,0
+GDV.US,D,20210921,000000,23.9961,24.0717,23.7927,23.8494,182305.11997759,0
+GDV.US,D,20210922,000000,23.9961,24.3094,23.9489,24.1379,118167.96872601,0
+GDV.US,D,20210923,000000,24.3508,24.5935,24.2099,24.5069,157455.42869016,0
+GDV.US,D,20210924,000000,24.4611,24.6028,24.4611,24.5069,96429.442934686,0
+GDV.US,D,20210927,000000,24.5551,24.7389,24.5551,24.6472,180340.17334847,0
+GDV.US,D,20210928,000000,24.5836,24.5836,24.0996,24.1734,155587.47783413,0
+GDV.US,D,20210929,000000,24.2099,24.3345,24.0996,24.1379,93744.850247125,0
+GDV.US,D,20210930,000000,24.1734,24.4055,23.905,23.9424,104149.4721007,0
+GDV.US,D,20211001,000000,23.9587,24.3508,23.8494,24.2759,71882.211584861,0
+GDV.US,D,20211004,000000,24.3221,24.3794,23.7784,23.8868,169101.17925322,0
+GDV.US,D,20211005,000000,23.977,24.3602,23.9548,24.2941,97745.665145915,0
+GDV.US,D,20211006,000000,24.1283,24.1734,23.7735,24.1657,187564.79399601,0
+GDV.US,D,20211007,000000,24.37,24.5694,24.2759,24.3602,172905.91667523,0
+GDV.US,D,20211008,000000,24.4055,24.4138,24.2482,24.2664,115505.27830978,0
+GDV.US,D,20211011,000000,24.3221,24.4611,24.1475,24.1475,108890.79236397,0
+GDV.US,D,20211012,000000,24.2567,24.3029,24.0439,24.2099,104096.2808703,0
+GDV.US,D,20211013,000000,24.3411,24.37,24.1734,24.2759,102552.69222323,0
+GDV.US,D,20211014,000000,24.6575,24.6575,24.4429,24.5177,157438.74124533,0
+GDV.US,D,20211015,000000,24.6758,24.8722,24.6402,24.7217,99465.51492905,0
+GDV.US,D,20211018,000000,24.7217,24.854,24.6585,24.7217,143293.00285319,0
+GDV.US,D,20211019,000000,24.7985,24.9653,24.7985,24.9557,129991.02339042,0
+GDV.US,D,20211020,000000,24.994,25.1696,24.9557,25.1504,83909.687448482,0
+GDV.US,D,20211021,000000,25.208,25.2463,25.088,25.2271,139227.52410567,0
+GDV.US,D,20211022,000000,25.2836,25.3845,25.088,25.208,159457.92207016,0
+GDV.US,D,20211025,000000,25.2463,25.2836,25.088,25.1217,218348.95785227,0
+GDV.US,D,20211026,000000,25.2836,25.2836,25.0939,25.1408,122685.05144932,0
+GDV.US,D,20211027,000000,25.2175,25.2175,24.8359,24.854,113682.17496175,0
+GDV.US,D,20211028,000000,24.8638,25.0324,24.854,25.0038,134232.76327398,0
+GDV.US,D,20211029,000000,24.9557,25.0968,24.8177,24.9269,214023.78074455,0
+GDV.US,D,20211101,000000,24.9366,25.16,24.9366,25.088,109733.50832805,0
+GDV.US,D,20211102,000000,25.1696,25.32,25.1417,25.3116,109667.80151402,0
+GDV.US,D,20211103,000000,25.3461,25.4226,25.1792,25.4035,117599.55263638,0
+GDV.US,D,20211104,000000,25.4226,25.5071,25.3116,25.3939,164291.02328002,0
+GDV.US,D,20211105,000000,25.5884,25.6559,25.4246,25.5156,188068.54623691,0
+GDV.US,D,20211108,000000,25.6651,25.74,25.5156,25.7035,151600.22148428,0
+GDV.US,D,20211109,000000,25.7035,25.7035,25.3362,25.4035,361963.1940185,0
+GDV.US,D,20211110,000000,25.3554,25.5435,25.2655,25.3461,131925.72402578,0
+GDV.US,D,20211111,000000,25.3746,25.4898,25.3289,25.4515,114977.53786694,0
+GDV.US,D,20211112,000000,25.5156,25.6681,25.4707,25.5338,85040.26183594,0
+GDV.US,D,20211115,000000,25.7218,25.7372,25.5993,25.6853,111317.77262194,0
+GDV.US,D,20211116,000000,25.6469,25.8149,25.6469,25.7045,86695.447770346,0
+GDV.US,D,20211117,000000,25.6469,25.6988,25.4226,25.4418,113290.02000815,0
+GDV.US,D,20211118,000000,25.5071,25.5435,25.3461,25.4801,134733.38661898,0
+GDV.US,D,20211119,000000,25.4226,25.4707,25.1494,25.2827,116671.31351753,0
+GDV.US,D,20211122,000000,25.3362,25.4343,25.2732,25.2827,194365.97073088,0
+GDV.US,D,20211123,000000,25.3362,25.3746,25.0678,25.2165,279815.07496523,0
+GDV.US,D,20211124,000000,25.0585,25.3279,25.0403,25.1782,147239.58355626,0
+GDV.US,D,20211126,000000,24.833,24.9827,24.3075,24.6644,149182.62791404,0
+GDV.US,D,20211129,000000,24.833,24.9385,24.4295,24.7007,179580.89460855,0
+GDV.US,D,20211130,000000,24.533,24.5808,24.1023,24.1313,225605.91042417,0
+GDV.US,D,20211201,000000,24.346,24.533,23.8407,23.8695,212314.36061443,0
+GDV.US,D,20211202,000000,23.8598,24.3652,23.7841,24.2337,163058.23829295,0
+GDV.US,D,20211203,000000,24.2435,24.3748,23.8608,24.0851,206611.42634265,0
+GDV.US,D,20211206,000000,24.2981,24.5617,24.207,24.4295,208993.55909259,0
+GDV.US,D,20211207,000000,24.7286,25.0585,24.6825,24.8426,156453.13903487,0
+GDV.US,D,20211208,000000,24.9348,25.0304,24.7572,24.992,96871.660222768,0
+GDV.US,D,20211209,000000,24.9827,24.9827,24.6912,24.7468,178206.26634041,0
+GDV.US,D,20211210,000000,24.7946,24.8792,24.5694,24.6912,192798.39388185,0
+GDV.US,D,20211213,000000,24.6816,24.7227,24.3814,24.3986,124062.80861337,0
+GDV.US,D,20211214,000000,24.3335,24.4945,24.183,24.3048,124048.20709916,0
+GDV.US,D,20211215,000000,24.343,24.7104,24.1647,24.6816,131525.22534978,0
+GDV.US,D,20211216,000000,24.8235,24.9348,24.6538,24.8043,134451.78598742,0
+GDV.US,D,20211217,000000,24.8043,24.8043,24.3814,24.5694,149832.39529724,0
+GDV.US,D,20211220,000000,24.3143,24.3143,24.0143,24.2117,230691.40923714,0
+GDV.US,D,20211221,000000,24.3814,24.6816,24.3527,24.6816,99393.550323206,0
+GDV.US,D,20211222,000000,24.7084,24.8886,24.625,24.8235,113582.05029275,0
+GDV.US,D,20211223,000000,24.954,25.1647,24.9471,25.0948,109668.84447933,0
+GDV.US,D,20211227,000000,25.2559,25.4054,25.1504,25.4054,75742.226167871,0
+GDV.US,D,20211228,000000,25.4437,25.4821,25.2836,25.3028,98753.169627726,0
+GDV.US,D,20211229,000000,25.4343,25.5464,25.3746,25.5464,100659.71019993,0
+GDV.US,D,20211230,000000,25.5368,25.5368,25.4535,25.4535,70683.844452768,0
+GDV.US,D,20211231,000000,25.3028,25.555,25.3028,25.4343,84249.694136961,0
+GDV.US,D,20220103,000000,25.5003,25.603,25.348,25.5839,134978.48346498,0
+GDV.US,D,20220104,000000,25.6701,25.8293,25.5751,25.6893,152288.57858364,0
+GDV.US,D,20220105,000000,25.7439,25.906,25.4535,25.5185,147107.12696289,0
+GDV.US,D,20220106,000000,25.4821,25.6222,25.2463,25.4726,147606.70734261,0
+GDV.US,D,20220107,000000,25.3863,25.5282,25.2463,25.2741,359899.16568569,0
+GDV.US,D,20220110,000000,25.2655,25.298,24.9241,25.2463,145277.76582304,0
+GDV.US,D,20220111,000000,25.2175,25.5742,25.1504,25.5185,184235.64875175,0
+GDV.US,D,20220112,000000,25.6222,25.7632,25.5839,25.6701,168913.44549885,0
+GDV.US,D,20220113,000000,25.7823,25.8303,25.508,25.5272,110359.2875093,0
+GDV.US,D,20220114,000000,25.3564,25.4811,25.2483,25.4236,102423.36452576,0
+GDV.US,D,20220118,000000,25.3471,25.3471,24.7133,24.7516,456248.30029212,0
+GDV.US,D,20220119,000000,24.7708,24.8656,24.4494,24.4494,202275.81958189,0
+GDV.US,D,20220120,000000,24.5817,24.95,24.3547,24.392,142219.79155733,0
+GDV.US,D,20220121,000000,24.2318,24.3258,23.2673,23.5031,410115.85905038,0
+GDV.US,D,20220124,000000,22.8876,23.4666,21.9901,23.4091,589798.96425853,0
+GDV.US,D,20220125,000000,23.0409,23.6173,22.7467,23.2673,239192.6194144,0
+GDV.US,D,20220126,000000,23.5598,23.8924,23.1724,23.4283,149758.34476078,0
+GDV.US,D,20220127,000000,23.4849,23.7486,23.134,23.3038,139149.301708,0
+GDV.US,D,20220128,000000,23.323,23.692,23.0189,23.692,186826.37456212,0
+GDV.US,D,20220131,000000,23.6556,24.1178,23.6173,24.0429,129530.0327269,0
+GDV.US,D,20220201,000000,24.0429,24.4304,23.9568,24.3547,189603.79116157,0
+GDV.US,D,20220202,000000,24.4975,24.6671,24.3547,24.629,182945.50067307,0
+GDV.US,D,20220203,000000,24.4494,24.5435,24.1273,24.1743,148728.93800764,0
+GDV.US,D,20220204,000000,23.8542,24.0045,23.3614,23.6077,968543.46998756,0
+GDV.US,D,20220207,000000,23.4755,23.8253,23.3806,23.5598,415647.74701263,0
+GDV.US,D,20220208,000000,23.5119,23.9288,23.4755,23.8445,303622.84391589,0
+GDV.US,D,20220209,000000,23.9385,24.345,23.9385,24.2799,233071.45605648,0
+GDV.US,D,20220210,000000,23.975,24.3355,23.6987,23.7851,233993.43738352,0
+GDV.US,D,20220211,000000,23.7276,23.9433,23.2442,23.3191,219179.15823274,0
+GDV.US,D,20220214,000000,23.2722,23.4053,22.9394,23.0256,262786.58047814,0
+GDV.US,D,20220215,000000,23.2348,23.4993,23.2348,23.367,192210.16145149,0
+GDV.US,D,20220216,000000,23.3575,23.6805,23.2999,23.5856,218122.63438172,0
+GDV.US,D,20220217,000000,23.4716,23.4993,23.1387,23.1964,183072.74243994,0
+GDV.US,D,20220218,000000,23.2816,23.2905,22.8072,22.9107,248833.79066686,0
+GDV.US,D,20220222,000000,22.7974,22.8732,22.341,22.4274,299573.0096479,0
+GDV.US,D,20220223,000000,22.5213,22.7208,22.0841,22.0841,234620.25953007,0
+GDV.US,D,20220224,000000,21.3728,22.3507,21.296,22.3027,307191.87117962,0
+GDV.US,D,20220225,000000,22.4361,22.9299,22.3794,22.8166,357426.29495446,0
+GDV.US,D,20220228,000000,22.5788,22.901,22.5213,22.8828,196333.0032906,0
+GDV.US,D,20220301,000000,22.8828,22.9299,22.2653,22.4648,267793.85689343,0
+GDV.US,D,20220302,000000,22.6268,23.0536,22.5596,22.9681,219093.63507796,0
+GDV.US,D,20220303,000000,23.1292,23.1868,22.7783,23.0536,239914.35140345,0
+GDV.US,D,20220304,000000,22.6872,22.7687,22.483,22.6643,191556.22220707,0
+GDV.US,D,20220307,000000,22.5693,22.5693,21.8944,21.9038,198693.23376922,0
+GDV.US,D,20220308,000000,22.0092,22.3987,21.8098,21.9136,254038.18752427,0
+GDV.US,D,20220309,000000,22.3219,22.7304,22.2845,22.483,151887.03694235,0
+GDV.US,D,20220310,000000,22.3124,22.4446,22.0477,22.3507,174196.06475391,0
+GDV.US,D,20220311,000000,22.4178,22.6076,22.0372,22.0372,138661.19394664,0
+GDV.US,D,20220314,000000,22.0467,22.3507,21.5817,21.7621,204859.24463515,0
+GDV.US,D,20220315,000000,21.9136,22.1897,21.857,22.1799,136300.963468,0
+GDV.US,D,20220316,000000,22.3804,22.8004,22.2089,22.7524,183959.26294669,0
+GDV.US,D,20220317,000000,22.7238,23.3038,22.6757,23.2673,164580.96763399,0
+GDV.US,D,20220318,000000,23.0488,23.5157,23.0008,23.4399,155178.63543571,0
+GDV.US,D,20220321,000000,23.4399,23.459,23.0957,23.4111,206827.32016017,0
+GDV.US,D,20220322,000000,23.5348,23.65,23.3727,23.5445,181396.69719948,0
+GDV.US,D,20220323,000000,23.4868,23.4868,23.1149,23.2012,183231.27316584,0
+GDV.US,D,20220324,000000,23.2959,23.4016,23.1772,23.4016,160728.2538081,0
+GDV.US,D,20220325,000000,23.3919,23.5445,23.3249,23.4494,189363.9091421,0
+GDV.US,D,20220328,000000,23.3633,23.5348,23.2586,23.4965,154730.16035582,0
+GDV.US,D,20220329,000000,23.6692,23.8503,23.5732,23.8023,213500.21216289,0
+GDV.US,D,20220330,000000,23.7735,23.8215,23.5732,23.6594,119388.23812944,0
+GDV.US,D,20220331,000000,23.6873,23.7256,23.459,23.5157,156568.90818339,0
+GDV.US,D,20220401,000000,23.5157,23.7592,23.3633,23.7448,148303.4081644,0
+GDV.US,D,20220404,000000,23.7543,23.8503,23.5732,23.8023,73583.287992558,0
+GDV.US,D,20220405,000000,23.8023,23.8023,23.2865,23.3249,159198.22370993,0
+GDV.US,D,20220406,000000,23.1053,23.2663,22.9049,22.9912,122682.96551871,0
+GDV.US,D,20220407,000000,23.0296,23.2491,22.9049,23.2107,141490.75881117,0
+GDV.US,D,20220408,000000,23.067,23.3333,23.0199,23.0957,157334.44471515,0
+GDV.US,D,20220411,000000,23.067,23.2107,22.8004,22.8099,179822.86255862,0
+GDV.US,D,20220412,000000,22.9625,23.1532,22.6,22.7429,197164.24663636,0
+GDV.US,D,20220413,000000,22.7908,23.0429,22.747,23.04,74049.49348259,0
+GDV.US,D,20220414,000000,23.0592,23.1366,22.7812,22.8004,127504.59411025,0
+GDV.US,D,20220418,000000,22.762,22.858,22.5758,22.7429,175381.91630236,0
+GDV.US,D,20220419,000000,22.7429,23.1073,22.7429,23.0208,119577.01484912,0
+GDV.US,D,20220420,000000,23.1838,23.4236,23.0882,23.2703,180739.62905918,0
+GDV.US,D,20220421,000000,23.3852,23.4332,22.8433,22.973,138188.73066478,0
+GDV.US,D,20220422,000000,22.8291,22.8482,22.2587,22.2922,225396.27439847,0
+GDV.US,D,20220425,000000,22.1196,22.3247,21.7267,22.3114,234328.22924549,0
+GDV.US,D,20220426,000000,22.1388,22.1868,21.6786,21.7074,198472.12512518,0
+GDV.US,D,20220427,000000,21.7649,22.0332,21.5827,21.6402,167619.12555897,0
+GDV.US,D,20220428,000000,21.832,22.2346,21.6018,22.0813,149599.81403488,0
+GDV.US,D,20220429,000000,21.9565,22.1578,21.4771,21.5348,99716.869566852,0
+GDV.US,D,20220502,000000,21.4771,21.669,21.0074,21.439,223127.82486644,0
+GDV.US,D,20220503,000000,21.3814,21.7627,21.3814,21.6018,132313.70711816,0
+GDV.US,D,20220504,000000,21.6402,22.2922,21.4677,22.2153,140272.57533835,0
+GDV.US,D,20220505,000000,22.0238,22.0238,21.3718,21.554,181920.26578112,0
+GDV.US,D,20220506,000000,21.3814,21.6402,21.1321,21.4485,233801.53176794,0
+GDV.US,D,20220509,000000,21.0746,21.1609,20.5663,20.5759,245608.94195283,0
+GDV.US,D,20220510,000000,20.8922,21.2094,20.4226,20.6526,173544.21144011,0
+GDV.US,D,20220511,000000,20.5855,21.0244,20.2883,20.2883,191815.92056729,0
+GDV.US,D,20220512,000000,20.2787,20.3809,19.7993,20.1827,335539.66809022,0
+GDV.US,D,20220513,000000,20.2889,20.9539,20.2889,20.8383,322686.91732016,0
+GDV.US,D,20220516,000000,20.6456,21.024,20.607,20.8189,170058.06697027,0
+GDV.US,D,20220517,000000,21.1274,21.4262,21.0858,21.3586,151936.82776008,0
+GDV.US,D,20220518,000000,21.2238,21.2533,20.4094,20.5684,202993.98468054,0
+GDV.US,D,20220519,000000,20.3948,20.7516,20.19,20.4431,215407.85317648,0
+GDV.US,D,20220520,000000,20.7225,20.7422,20.0287,20.5394,305953.87335005,0
+GDV.US,D,20220523,000000,20.713,20.9732,20.6263,20.7225,231179.12062374,0
+GDV.US,D,20220524,000000,20.4912,20.7663,20.3756,20.7225,301086.88988874,0
+GDV.US,D,20220525,000000,20.6164,21.1323,20.6164,20.9829,224347.0835117,0
+GDV.US,D,20220526,000000,20.9829,21.5659,20.9829,21.4358,266321.83300939,0
+GDV.US,D,20220527,000000,21.5515,21.8599,21.5419,21.8117,165619.57725649,0
+GDV.US,D,20220531,000000,21.7443,21.8888,21.6094,21.6671,158502.22348448,0
+GDV.US,D,20220601,000000,21.7443,21.8599,21.2141,21.4744,186287.91610374,0
+GDV.US,D,20220602,000000,21.4358,21.8021,21.3009,21.7636,218703.00122019,0
+GDV.US,D,20220603,000000,21.6671,21.6671,21.3779,21.4262,186545.21985528,0
+GDV.US,D,20220606,000000,21.619,21.831,21.4936,21.619,183011.4433323,0
+GDV.US,D,20220607,000000,21.5033,21.937,21.4358,21.8888,198402.98024307,0
+GDV.US,D,20220608,000000,21.7346,21.9218,21.5996,21.6671,158727.36426706,0
+GDV.US,D,20220609,000000,21.6575,21.6768,21.2238,21.2912,122072.99234122,0
+GDV.US,D,20220610,000000,21.0117,21.0117,20.5987,20.6841,113727.22065872,0
+GDV.US,D,20220613,000000,20.125,20.1443,19.7491,19.8263,214233.38605259,0
+GDV.US,D,20220614,000000,19.8843,19.904,19.3513,19.5161,212925.73416301,0
+GDV.US,D,20220615,000000,19.5936,20.1072,19.4774,19.8359,207832.97742336,0
+GDV.US,D,20220616,000000,19.3804,19.4192,18.925,18.9928,245675.20430145,0
+GDV.US,D,20220617,000000,18.925,19.2641,18.8862,18.925,240003.51412087,0
+GDV.US,D,20220621,000000,19.0511,19.5354,19.0511,19.3901,173794.5806045,0
+GDV.US,D,20220622,000000,19.2739,19.586,19.1381,19.4386,154005.58298754,0
+GDV.US,D,20220623,000000,19.613,19.6712,19.1963,19.5453,288243.83966337,0
+GDV.US,D,20220624,000000,19.71,20.1945,19.6665,20.1266,222255.74706743,0
+GDV.US,D,20220627,000000,20.1557,20.3205,20.0549,20.1266,112965.29063097,0
+GDV.US,D,20220628,000000,20.3011,20.553,19.8649,19.9328,119289.18390364,0
+GDV.US,D,20220629,000000,20.0006,20.0976,19.8649,20.0393,171813.20412221,0
+GDV.US,D,20220630,000000,19.7294,19.9786,19.5742,19.8165,116966.22637153,0
+GDV.US,D,20220701,000000,19.8165,20.1048,19.642,20.0104,97374.334435873,0
+GDV.US,D,20220705,000000,19.8359,20.0588,19.5287,19.991,108320.40753367,0
+GDV.US,D,20220706,000000,19.9619,20.2516,19.8297,19.9812,89502.490786402,0
+GDV.US,D,20220707,000000,20.0298,20.3882,20.0298,20.2913,137290.81481888,0
+GDV.US,D,20220708,000000,20.3011,20.4386,20.117,20.2333,114774.32863798,0
+GDV.US,D,20220711,000000,20.1557,20.1847,19.9958,20.0492,86234.251557525,0
+GDV.US,D,20220712,000000,20.0199,20.2816,19.8941,19.8941,174431.30419282,0
+GDV.US,D,20220713,000000,19.6324,20.0104,19.6324,19.8843,146161.60244485,0
+GDV.US,D,20220714,000000,19.6505,19.8356,19.3779,19.6602,153322.69145899,0
+GDV.US,D,20220715,000000,19.8942,20.0948,19.7675,20.0597,125437.53367473,0
+GDV.US,D,20220718,000000,20.2644,20.326,19.9718,20.0111,111141.3479487,0
+GDV.US,D,20220719,000000,20.1279,20.6638,20.1279,20.5858,123743.91603774,0
+GDV.US,D,20220720,000000,20.6735,20.8489,20.503,20.7806,176038.72292818,0
+GDV.US,D,20220721,000000,20.6833,20.9074,20.5469,20.8781,121432.38457198,0
+GDV.US,D,20220722,000000,21.0047,21.0827,20.5653,20.7611,172366.13874325,0
+GDV.US,D,20220725,000000,20.8099,20.995,20.5955,20.7709,213982.94304123,0
+GDV.US,D,20220726,000000,20.7709,20.7709,20.3909,20.5175,203685.74780832,0
+GDV.US,D,20220727,000000,20.693,21.112,20.615,21.073,174299.94215421,0
+GDV.US,D,20220728,000000,21.1509,21.3748,20.8099,21.3748,165738.44839051,0
+GDV.US,D,20220729,000000,21.4431,21.8134,21.3875,21.7062,134912.55452746,0
+GDV.US,D,20220801,000000,21.6282,21.8523,21.4334,21.7257,160172.09175694,0
+GDV.US,D,20220802,000000,21.6282,21.8036,21.4431,21.4431,174981.49494872,0
+GDV.US,D,20220803,000000,21.5113,21.8036,21.453,21.6477,123276.8881439,0
+GDV.US,D,20220804,000000,21.677,21.7744,21.4821,21.5893,121278.41933226,0
+GDV.US,D,20220805,000000,21.4138,21.5893,21.3457,21.4724,120688.21924664,0
+GDV.US,D,20220808,000000,21.5113,21.7943,21.5113,21.677,136838.14645898,0
+GDV.US,D,20220809,000000,21.677,21.7354,21.524,21.6477,163092.29913708,0
+GDV.US,D,20220810,000000,21.9887,22.1836,21.9693,22.1641,116007.67595897,0
+GDV.US,D,20220811,000000,22.1934,22.398,22.1446,22.2616,186151.15987339,0
+GDV.US,D,20220812,000000,22.398,22.544,22.2031,22.544,119184.49207198,0
+GDV.US,D,20220815,000000,22.4271,22.6511,22.3566,22.5732,212536.69622272,0
+GDV.US,D,20220816,000000,22.5928,22.7788,22.5243,22.6418,139993.82297229,0
+GDV.US,D,20220817,000000,22.5341,22.7103,22.3188,22.5243,227467.10488216,0
+GDV.US,D,20220818,000000,22.6124,22.6581,22.3776,22.4264,150848.93985802,0
+GDV.US,D,20220819,000000,22.2992,22.353,22.0741,22.2013,129536.09367064,0
+GDV.US,D,20220822,000000,22.0251,22.0785,21.614,21.7509,126898.42081173,0
+GDV.US,D,20220823,000000,21.7313,21.9664,21.565,21.6434,159319.73123919,0
+GDV.US,D,20220824,000000,21.7413,21.9174,21.6434,21.7313,122276.87471808,0
+GDV.US,D,20220825,000000,21.7705,22.0447,21.7493,22.0251,230557.32966847,0
+GDV.US,D,20220826,000000,22.0741,22.0838,21.3986,21.3986,134623.47199654,0
+GDV.US,D,20220829,000000,21.2322,21.5161,21.1245,21.3497,165063.97387504,0
+GDV.US,D,20220830,000000,21.3594,21.4132,20.9582,21.0267,103321.79342553,0
+GDV.US,D,20220831,000000,21.0267,21.2028,20.7231,20.7623,152256.65217389,0
+GDV.US,D,20220901,000000,20.635,20.7721,20.361,20.7623,128248.92566048,0
+GDV.US,D,20220902,000000,20.8505,21.0951,20.5133,20.6645,145374.38956716,0
+GDV.US,D,20220906,000000,20.7134,20.7526,20.361,20.4589,144034.10033753,0
+GDV.US,D,20220907,000000,20.4099,20.8309,20.361,20.7917,222711.73417795,0
+GDV.US,D,20220908,000000,20.7035,20.9973,20.547,20.9875,82962.064502823,0
+GDV.US,D,20220909,000000,21.0071,21.3324,21.0071,21.2713,81898.618551567,0
+GDV.US,D,20220912,000000,21.428,21.5951,21.3301,21.4378,99024.082458247,0
+GDV.US,D,20220913,000000,21.1832,21.1832,20.4882,20.5861,167142.85236765,0
+GDV.US,D,20220914,000000,20.7427,20.8701,20.4393,20.5078,144908.55733492,0
+GDV.US,D,20220915,000000,20.5176,20.7434,20.2913,20.3799,125003.5448856,0
+GDV.US,D,20220916,000000,20.1339,20.2126,19.9773,20.1831,82817.096825015,0
+GDV.US,D,20220919,000000,19.9272,20.2323,19.8781,20.1929,131931.98355394,0
+GDV.US,D,20220920,000000,20.1339,20.1339,19.8288,19.9862,166851.59897779,0
+GDV.US,D,20220921,000000,20.065,20.252,19.6517,19.6517,160468.85869094,0
+GDV.US,D,20220922,000000,19.5237,19.5434,19.2679,19.4352,241026.9471323,0
+GDV.US,D,20220923,000000,19.2876,19.2876,18.766,19.0612,475846.95624961,0
+GDV.US,D,20220926,000000,19.0022,19.1104,18.6774,18.7759,308253.53265641,0
+GDV.US,D,20220927,000000,18.9431,19.0514,18.5299,18.6479,351206.19408689,0
+GDV.US,D,20220928,000000,18.707,19.1104,18.6841,19.0415,232155.53769046,0
+GDV.US,D,20220929,000000,18.8841,18.8841,18.5603,18.6282,165191.13127698,0
+GDV.US,D,20220930,000000,18.6282,18.8939,18.3823,18.4216,183458.30838199,0
+GDV.US,D,20221003,000000,18.6282,18.8715,18.5593,18.7562,573570.663052,0
+GDV.US,D,20221004,000000,19.1104,19.6025,19.1104,19.5828,171821.82390105,0
+GDV.US,D,20221005,000000,19.3663,19.691,19.199,19.504,153991.61198047,0
+GDV.US,D,20221006,000000,19.4057,19.5336,19.0415,19.0612,267590.36555269,0
+GDV.US,D,20221007,000000,18.8743,18.9235,18.4512,18.579,247234.90134539,0
+GDV.US,D,20221010,000000,18.5496,18.6971,18.402,18.5299,207962.90944508,0
+GDV.US,D,20221011,000000,18.4609,18.7463,18.2937,18.4709,170950.94212651,0
+GDV.US,D,20221012,000000,18.579,18.5868,18.393,18.4806,157089.99999745,0
+GDV.US,D,20221013,000000,18.2642,18.9235,17.9887,18.8743,208053.35107627,0
+GDV.US,D,20221014,000000,19.0227,19.1712,18.419,18.4586,113704.01591141,0
+GDV.US,D,20221017,000000,18.7357,19.0029,18.7357,18.8743,174117.07315828,0
+GDV.US,D,20221018,000000,19.2603,19.29,18.9831,19.1415,132796.97901401,0
+GDV.US,D,20221019,000000,19.1019,19.194,18.8545,18.9831,151742.42808725,0
+GDV.US,D,20221020,000000,19.0029,19.2009,18.7258,18.8446,152270.85163081,0
+GDV.US,D,20221021,000000,18.6961,19.29,18.6664,19.2306,156851.86950176,0
+GDV.US,D,20221024,000000,19.3889,19.5789,19.2801,19.478,175039.54102687,0
+GDV.US,D,20221025,000000,19.6859,20.1312,19.5176,20.0917,206320.59821355,0
+GDV.US,D,20221026,000000,20.0372,20.2698,19.9283,19.9333,133377.94180091,0
+GDV.US,D,20221027,000000,19.9531,20.1956,19.7947,19.8145,135262.28197059,0
+GDV.US,D,20221028,000000,19.7947,20.2302,19.7551,20.2005,122804.41907938,0
+GDV.US,D,20221031,000000,20.1906,20.2797,20.0719,20.151,139789.75022813,0
+GDV.US,D,20221101,000000,20.2401,20.3985,20.2104,20.2995,128155.33893922,0
+GDV.US,D,20221102,000000,20.2401,20.5568,19.8541,19.8541,161639.00286579,0
+GDV.US,D,20221103,000000,19.7452,19.9036,19.577,19.7749,101543.20181907,0
+GDV.US,D,20221104,000000,19.9333,20.2493,19.8046,20.0224,165862.34973401,0
+GDV.US,D,20221107,000000,20.2005,20.2965,20.0422,20.2599,107460.9392849,0
+GDV.US,D,20221108,000000,20.3391,20.7211,20.2896,20.448,161939.08277485,0
+GDV.US,D,20221109,000000,20.3391,20.5172,20.1213,20.1312,124648.34444649,0
+GDV.US,D,20221110,000000,20.7647,21.0329,20.7251,20.9626,192536.11942808,0
+GDV.US,D,20221111,000000,21.0814,21.3189,20.9923,21.2298,109620.10011203,0
+GDV.US,D,20221114,000000,21.2298,21.2796,20.9712,21.001,143538.9330124,0
+GDV.US,D,20221115,000000,21.2497,21.3393,20.9712,21.1095,212485.82970741,0
+GDV.US,D,20221116,000000,20.9811,21.1236,20.8817,20.9314,144656.70282367,0
+GDV.US,D,20221117,000000,20.623,20.9811,20.623,20.9513,107960.27971212,0
+GDV.US,D,20221118,000000,21.1403,21.1801,20.8916,21.0906,168481.68489807,0
+GDV.US,D,20221121,000000,21.0607,21.2,20.9115,20.9612,184235.00187849,0
+GDV.US,D,20221122,000000,21.1005,21.3293,21.0907,21.3293,129522.58206964,0
+GDV.US,D,20221123,000000,21.3194,21.6129,21.3194,21.5183,119920.01461724,0
+GDV.US,D,20221125,000000,21.4388,21.6278,21.4388,21.5681,34367.400941848,0
+GDV.US,D,20221128,000000,21.4885,21.5481,21.3337,21.4189,163895.00895488,0
+GDV.US,D,20221129,000000,21.4089,21.4587,21.2597,21.4089,121600.69008886,0
+GDV.US,D,20221130,000000,21.3492,21.8665,21.2199,21.8168,154123.56980438,0
+GDV.US,D,20221201,000000,21.8864,22.0546,21.6775,21.8069,117453.28159848,0
+GDV.US,D,20221202,000000,21.5183,21.8267,21.4885,21.7273,108583.49669322,0
+GDV.US,D,20221205,000000,21.6875,21.7695,21.3348,21.4189,122898.38867371,0
+GDV.US,D,20221206,000000,21.4189,21.4468,21.0309,21.1403,117869.42971167,0
+GDV.US,D,20221207,000000,21.1105,21.2895,21.1105,21.2,98640.170278575,0
+GDV.US,D,20221208,000000,21.26,21.4146,21.21,21.29,110128,0
+GDV.US,D,20221209,000000,21.21,21.3,21.05,21.07,152103,0
+GDV.US,D,20221212,000000,21.04,21.25,20.985,21.23,146119,0
+GDV.US,D,20221213,000000,21.91,21.91,21.3101,21.42,171322,0
+GDV.US,D,20221214,000000,21.42,21.61,21.225,21.35,151547,0
+GDV.US,D,20221215,000000,21.16,21.16,20.73,20.97,167586,0
+GDV.US,D,20221216,000000,20.87,20.8799,20.6,20.78,304742,0
+GDV.US,D,20221219,000000,20.71,20.81,20.455,20.49,212952,0
+GDV.US,D,20221220,000000,20.43,20.6,20.38,20.4,202464,0
+GDV.US,D,20221221,000000,20.49,20.89,20.49,20.79,206599,0
+GDV.US,D,20221222,000000,20.65,20.65,20.3,20.53,200337,0
+GDV.US,D,20221223,000000,20.49,20.705,20.49,20.66,153518,0
+GDV.US,D,20221227,000000,20.66,20.8,20.59,20.67,168581,0
+GDV.US,D,20221228,000000,20.68,20.82,20.38,20.42,271833,0
+GDV.US,D,20221229,000000,20.47,20.7599,20.4501,20.74,228636,0
+GDV.US,D,20221230,000000,20.63,20.6614,20.4584,20.61,199249,0
+GDV.US,D,20230103,000000,20.76,20.81,20.4952,20.66,125448,0
+GDV.US,D,20230104,000000,20.85,21.0925,20.78,20.98,112082,0
+GDV.US,D,20230105,000000,20.91,20.91,20.68,20.72,99413,0
+GDV.US,D,20230106,000000,20.85,21.17,20.8,21.11,198693,0
+GDV.US,D,20230109,000000,21.27,21.4382,21.12,21.16,168007,0
+GDV.US,D,20230110,000000,21.12,21.4,21.12,21.23,133013,0
+GDV.US,D,20230111,000000,21.34,21.65,21.34,21.64,161463,0
+GDV.US,D,20230112,000000,21.74,21.83,21.53,21.76,122615,0
+GDV.US,D,20230113,000000,21.59,21.7409,21.53,21.72,114932,0
+GDV.US,D,20230117,000000,21.63,21.7689,21.57,21.6,210155,0
+GDV.US,D,20230118,000000,21.67,21.76,21.19,21.19,151753,0
+GDV.US,D,20230119,000000,21.06,21.15,20.93,20.94,166008,0
+GDV.US,D,20230120,000000,21.02,21.3899,20.9404,21.36,113959,0
+GDV.US,D,20230123,000000,21.43,21.62,21.26,21.48,157255,0
+GDV.US,D,20230124,000000,21.53,21.68,21.3,21.62,192431,0
+GDV.US,D,20230125,000000,21.54,21.71,21.4,21.62,244051,0
+GDV.US,D,20230126,000000,21.76,21.85,21.55,21.78,221402,0
+GDV.US,D,20230127,000000,21.76,21.9236,21.65,21.79,126839,0
+GDV.US,D,20230130,000000,21.73,21.865,21.6,21.68,192479,0
+GDV.US,D,20230131,000000,21.76,21.9898,21.75,21.91,173147,0
+GDV.US,D,20230201,000000,21.86,22.25,21.76,22.08,158663,0
+GDV.US,D,20230202,000000,22.18,22.39,22.13,22.36,151200,0
+GDV.US,D,20230203,000000,22.19,22.31,21.86,21.99,293550,0
+GDV.US,D,20230206,000000,21.84,22.02,21.711,21.85,154087,0
+GDV.US,D,20230207,000000,21.83,22.15,21.7801,22.1,92385,0
+GDV.US,D,20230208,000000,22.1,22.18,21.98,22.07,148241,0
+GDV.US,D,20230209,000000,22.27,22.27,21.71,21.79,106016,0
+GDV.US,D,20230210,000000,21.59,21.8273,21.59,21.71,107625,0
+GDV.US,D,20230213,000000,21.8,22.18,21.8,21.95,167893,0
+GDV.US,D,20230214,000000,21.93,22.21,21.85,22.11,178573,0
+GDV.US,D,20230215,000000,22,22.1381,21.88,22.07,114667,0
+GDV.US,D,20230216,000000,21.91,22.1799,21.7429,21.95,136221,0
+GDV.US,D,20230217,000000,21.8,22.03,21.78,21.98,116439,0
+GDV.US,D,20230221,000000,21.87,21.9102,21.465,21.58,154390,0
+GDV.US,D,20230222,000000,21.69,21.74,21.35,21.47,222976,0
+GDV.US,D,20230223,000000,21.6,21.7176,21.25,21.52,163667,0
+GDV.US,D,20230224,000000,21.34,21.37,21.17,21.27,100950,0
+GDV.US,D,20230227,000000,21.42,21.59,21.29,21.33,88444,0
+GDV.US,D,20230228,000000,21.33,21.53,21.2998,21.38,115415,0
+GDV.US,D,20230301,000000,21.32,21.4299,21.15,21.26,171026,0
+GDV.US,D,20230302,000000,21.18,21.385,21.14,21.36,151616,0
+GDV.US,D,20230303,000000,21.46,21.67,21.3801,21.66,67152,0
+GDV.US,D,20230306,000000,21.73,21.7999,21.54,21.66,130178,0
+GDV.US,D,20230307,000000,21.63,21.63,21.14,21.19,107723,0
+GDV.US,D,20230308,000000,21.18,21.35,21.02,21.19,122562,0
+GDV.US,D,20230309,000000,21.21,21.3299,20.65,20.77,186262,0
+GDV.US,D,20230310,000000,20.74,20.8099,20.25,20.35,145278,0
+GDV.US,D,20230313,000000,20,20.3,19.9291,20.02,152818,0
+GDV.US,D,20230314,000000,20.3,20.55,20.09,20.27,122219,0
+GDV.US,D,20230315,000000,19.98,19.98,19.71,19.85,234193,0
+GDV.US,D,20230316,000000,19.56,20.155,19.53,20.09,144902,0
+GDV.US,D,20230317,000000,20.06,20.14,19.77,19.82,105817,0
+GDV.US,D,20230320,000000,19.84,20.1117,19.84,20.02,134563,0
+GDV.US,D,20230321,000000,20.2,20.345,20.18,20.23,140613,0
+GDV.US,D,20230322,000000,20.2,20.45,19.98,19.98,135992,0
+GDV.US,D,20230323,000000,20.08,20.27,19.82,19.99,151280,0
+GDV.US,D,20230324,000000,19.92,19.9954,19.75,19.96,183903,0
+GDV.US,D,20230327,000000,20.03,20.29,20.03,20.14,184320,0
+GDV.US,D,20230328,000000,20.17,20.32,20.1,20.16,92187,0
+GDV.US,D,20230329,000000,20.33,20.4799,20.3,20.42,117388,0
+GDV.US,D,20230330,000000,20.6,20.68,20.48,20.59,91991,0
+GDV.US,D,20230331,000000,20.6,20.79,20.59,20.79,185165,0
+GDV.US,D,20230403,000000,20.85,20.975,20.8061,20.92,126724,0
+GDV.US,D,20230404,000000,20.92,20.9855,20.6,20.75,201900,0
+GDV.US,D,20230405,000000,20.59,20.71,20.54,20.68,161415,0
+GDV.US,D,20230406,000000,20.65,20.7738,20.59,20.7,155730,0
+GDV.US,D,20230410,000000,20.7,20.83,20.62,20.83,113793,0
+GDV.US,D,20230411,000000,20.83,21.0441,20.83,20.99,106381,0
+GDV.US,D,20230412,000000,21.05,21.17,20.9,21,99465,0
+GDV.US,D,20230413,000000,20.94,21.15,20.91,21.1,124994,0
+GDV.US,D,20230414,000000,21.05,21.1299,20.94,21.02,105397,0
+GDV.US,D,20230417,000000,21.05,21.05,20.94,21,117315,0
+GDV.US,D,20230418,000000,21.02,21.19,21,21.04,151401,0
+GDV.US,D,20230419,000000,20.99,21.08,20.94,20.98,141008,0
+GDV.US,D,20230420,000000,20.8,21.08,20.8,21.08,153772,0
+GDV.US,D,20230421,000000,21.17,21.17,20.93,21.02,120837,0
+GDV.US,D,20230424,000000,21.02,21.13,20.85,20.9,191726,0
+GDV.US,D,20230425,000000,20.83,20.8544,20.56,20.58,131802,0
+GDV.US,D,20230426,000000,20.52,20.67,20.4,20.49,129636,0
+GDV.US,D,20230427,000000,20.68,20.86,20.5808,20.86,104639,0
+GDV.US,D,20230428,000000,20.79,21.05,20.7828,20.97,189846,0
+GDV.US,D,20230501,000000,21.02,21.1245,20.97,21.06,132465,0
+GDV.US,D,20230502,000000,21.04,21.04,20.51,20.6,143950,0
+GDV.US,D,20230503,000000,20.62,20.81,20.5,20.53,147409,0
+GDV.US,D,20230504,000000,20.42,20.5163,20.25,20.28,134880,0
+GDV.US,D,20230505,000000,20.38,20.61,20.38,20.54,175025,0
+GDV.US,D,20230508,000000,20.61,20.655,20.52,20.56,86616,0
+GDV.US,D,20230509,000000,20.56,20.64,20.42,20.51,143074,0
+GDV.US,D,20230510,000000,20.68,20.72,20.38,20.48,148442,0
+GDV.US,D,20230511,000000,20.54,20.54,20.305,20.46,172001,0
+GDV.US,D,20230512,000000,20.55,20.55,20.26,20.3,134092,0
+GDV.US,D,20230515,000000,20.28,20.36,20.24,20.25,83425,0
+GDV.US,D,20230516,000000,20.15,20.47,20.07,20.07,108450,0
+GDV.US,D,20230517,000000,20.15,20.34,20.09,20.29,140512,0
+GDV.US,D,20230518,000000,20.25,20.57,20.2,20.52,271130,0
+GDV.US,D,20230519,000000,20.67,20.67,20.34,20.36,122733,0
+GDV.US,D,20230522,000000,20.46,20.58,20.3,20.31,159338,0
+GDV.US,D,20230523,000000,20.36,20.43,20.13,20.15,171117,0
+GDV.US,D,20230524,000000,20.09,20.13,19.89,19.93,170596,0
+GDV.US,D,20230525,000000,19.96,20.03,19.81,19.96,159441,0
+GDV.US,D,20230526,000000,19.97,20.12,19.93,20.01,156525,0
+GDV.US,D,20230530,000000,20.09,20.09,19.93,19.98,107721,0
+GDV.US,D,20230531,000000,19.95,19.95,19.72,19.84,98098,0
+GDV.US,D,20230601,000000,19.85,20.15,19.85,20.05,67589,0
+GDV.US,D,20230602,000000,20.16,20.5181,20.06,20.45,130309,0
+GDV.US,D,20230605,000000,20.52,20.52,20.32,20.38,118394,0
+GDV.US,D,20230606,000000,20.32,20.62,20.305,20.61,141188,0
+GDV.US,D,20230607,000000,20.61,20.69,20.57,20.6,114001,0
+GDV.US,D,20230608,000000,20.57,20.7299,20.57,20.68,106527,0
+GDV.US,D,20230609,000000,20.74,20.85,20.67,20.7,157550,0
+GDV.US,D,20230612,000000,20.74,20.8999,20.725,20.84,151057,0
+GDV.US,D,20230613,000000,20.8,21.05,20.8,21.01,183102,0
+GDV.US,D,20230614,000000,20.98,21.05,20.7,20.75,157660,0
+GDV.US,D,20230615,000000,20.79,21.1696,20.7893,21.09,166311,0
+GDV.US,D,20230616,000000,21.18,21.21,20.99,20.99,97801,0
+GDV.US,D,20230620,000000,20.94,20.9825,20.85,20.95,165781,0
+GDV.US,D,20230621,000000,20.85,20.9,20.73,20.74,153165,0
+GDV.US,D,20230622,000000,20.76,20.7799,20.61,20.74,103764,0
+GDV.US,D,20230623,000000,20.69,20.72,20.48,20.53,179372,0
+GDV.US,D,20230626,000000,20.51,20.6891,20.5,20.56,167440,0
+GDV.US,D,20230627,000000,20.55,20.77,20.55,20.74,104170,0
+GDV.US,D,20230628,000000,20.82,20.82,20.66,20.73,104784,0
+GDV.US,D,20230629,000000,20.67,20.91,20.67,20.9,143871,0
+GDV.US,D,20230630,000000,21.08,21.1799,21.0201,21.13,98310,0
+GDV.US,D,20230703,000000,21.15,21.245,21.0602,21.23,63342,0
+GDV.US,D,20230705,000000,21.18,21.18,21.05,21.05,167178,0
+GDV.US,D,20230706,000000,20.97,21.05,20.69,20.83,141071,0
+GDV.US,D,20230707,000000,20.78,21.0514,20.78,20.92,126749,0
+GDV.US,D,20230710,000000,20.96,21.0899,20.91,21.05,111472,0
+GDV.US,D,20230711,000000,21.07,21.2499,21.05,21.24,158807,0
+GDV.US,D,20230712,000000,21.44,21.59,21.44,21.5,182636,0
+GDV.US,D,20230713,000000,21.6,21.7695,21.6,21.72,157865,0
+GDV.US,D,20230714,000000,21.7,21.71,21.38,21.41,131167,0
+GDV.US,D,20230717,000000,21.36,21.55,21.3501,21.52,175090,0
+GDV.US,D,20230718,000000,21.46,21.7,21.35,21.59,184023,0
+GDV.US,D,20230719,000000,21.65,21.84,21.65,21.68,133651,0
+GDV.US,D,20230720,000000,21.69,21.8,21.65,21.67,215166,0
+GDV.US,D,20230721,000000,21.82,21.88,21.7,21.77,226434,0
+GDV.US,D,20230724,000000,21.84,21.87,21.68,21.75,133409,0
+GDV.US,D,20230725,000000,21.77,21.93,21.71,21.83,144928,0
+GDV.US,D,20230726,000000,21.83,22.22,21.81,21.91,120448,0
+GDV.US,D,20230727,000000,22,22,21.67,21.7,149081,0
+GDV.US,D,20230728,000000,21.84,21.88,21.68,21.75,138684,0
+GDV.US,D,20230731,000000,21.74,21.9,21.74,21.81,105110,0
+GDV.US,D,20230801,000000,21.66,21.82,21.66,21.74,137284,0
+GDV.US,D,20230802,000000,21.65,21.725,21.5,21.53,106097,0
+GDV.US,D,20230803,000000,21.45,21.5,21.35,21.48,89286,0
+GDV.US,D,20230804,000000,21.51,21.575,21.27,21.3,124071,0
+GDV.US,D,20230807,000000,21.32,21.63,21.32,21.46,177754,0
+GDV.US,D,20230808,000000,21.39,21.4299,21.215,21.41,105833,0
+GDV.US,D,20230809,000000,21.49,21.59,21.32,21.34,106907,0
+GDV.US,D,20230810,000000,21.43,21.63,21.32,21.32,111800,0
+GDV.US,D,20230811,000000,21.3,21.41,21.3,21.33,87022,0
+GDV.US,D,20230814,000000,21.37,21.52,21.33,21.52,109428,0
+GDV.US,D,20230815,000000,21.52,21.54,21.17,21.23,105394,0
+GDV.US,D,20230816,000000,21.1,21.15,20.89,20.91,107768,0
+GDV.US,D,20230817,000000,21.03,21.03,20.67,20.71,115081,0
+GDV.US,D,20230818,000000,20.58,20.71,20.55,20.6,98284,0
+GDV.US,D,20230821,000000,20.7,20.7791,20.51,20.65,76555,0
+GDV.US,D,20230822,000000,20.75,20.76,20.6,20.7,148586,0
+GDV.US,D,20230823,000000,20.73,20.93,20.73,20.93,95898,0
+GDV.US,D,20230824,000000,21.02,21.06,20.67,20.69,201071,0
+GDV.US,D,20230825,000000,20.72,20.84,20.56,20.73,157551,0
+GDV.US,D,20230828,000000,20.78,20.96,20.67,20.73,163684,0
+GDV.US,D,20230829,000000,20.73,20.97,20.73,20.91,140848,0
+GDV.US,D,20230830,000000,20.99,21.12,20.92,20.94,144891,0
+GDV.US,D,20230831,000000,20.94,21.05,20.86,20.88,127405,0
+GDV.US,D,20230901,000000,21,21.04,20.89,20.97,115772,0
+GDV.US,D,20230905,000000,21.01,21.1,20.7,20.71,145222,0
+GDV.US,D,20230906,000000,20.66,20.75,20.51,20.58,97945,0
+GDV.US,D,20230907,000000,20.44,20.5527,20.43,20.46,101826,0
+GDV.US,D,20230908,000000,20.44,20.5573,20.44,20.45,82906,0
+GDV.US,D,20230911,000000,20.51,20.6864,20.47,20.49,104905,0
+GDV.US,D,20230912,000000,20.47,20.601,20.43,20.46,90870,0
+GDV.US,D,20230913,000000,20.54,20.58,20.32,20.35,110216,0
+GDV.US,D,20230914,000000,20.27,20.47,20.27,20.43,158389,0
+GDV.US,D,20230915,000000,20.38,20.49,20.195,20.24,155832,0
+GDV.US,D,20230918,000000,20.28,20.35,20.21,20.22,108117,0
+GDV.US,D,20230919,000000,20.17,20.28,20.09,20.17,111783,0
+GDV.US,D,20230920,000000,20.25,20.3799,20.05,20.05,130369,0
+GDV.US,D,20230921,000000,19.93,19.98,19.77,19.79,368237,0
+GDV.US,D,20230922,000000,19.83,19.9357,19.7,19.71,239511,0
+GDV.US,D,20230925,000000,19.68,19.8489,19.61,19.78,193023,0
+GDV.US,D,20230926,000000,19.65,19.7311,19.36,19.38,187547,0
+GDV.US,D,20230927,000000,19.38,19.5169,19.26,19.37,144156,0
+GDV.US,D,20230928,000000,19.28,19.5499,19.19,19.46,194550,0
+GDV.US,D,20230929,000000,19.53,19.63,19.38,19.44,265364,0
+GDV.US,D,20231002,000000,19.38,19.4555,19.21,19.3,157014,0
+GDV.US,D,20231003,000000,19.18,19.2397,18.9401,19.02,198001,0
+GDV.US,D,20231004,000000,19,19.055,18.86,19.02,188410,0
+GDV.US,D,20231005,000000,18.9,18.99,18.76,18.87,205585,0
+GDV.US,D,20231006,000000,18.83,19.41,18.8,19.34,515615,0
+GDV.US,D,20231009,000000,19.37,19.5492,19.3,19.43,202651,0
+GDV.US,D,20231010,000000,19.51,19.77,19.51,19.63,167873,0
+GDV.US,D,20231011,000000,19.73,19.77,19.53,19.55,216116,0
+GDV.US,D,20231012,000000,19.6,19.62,19.34,19.37,135800,0
+GDV.US,D,20231013,000000,19.43,19.58,19.3,19.33,169974,0
+GDV.US,D,20231016,000000,19.39,19.4899,19.32,19.32,179212,0
+GDV.US,D,20231017,000000,19.22,19.4628,19.202,19.26,199765,0
+GDV.US,D,20231018,000000,19.26,19.3,19.12,19.15,275848,0
+GDV.US,D,20231019,000000,19.24,19.3499,18.86,18.92,242886,0
+GDV.US,D,20231020,000000,18.95,19.048,18.61,18.66,330274,0
+GDV.US,D,20231023,000000,18.6,18.7399,18.44,18.48,217776,0
+GDV.US,D,20231024,000000,18.63,18.712,18.5,18.6,180284,0
+GDV.US,D,20231025,000000,18.63,18.7,18.35,18.39,202260,0
+GDV.US,D,20231026,000000,18.34,18.45,18.18,18.18,221448,0
+GDV.US,D,20231027,000000,18.28,18.31,18.04,18.17,172002,0
+GDV.US,D,20231030,000000,18.2,18.42,18.15,18.35,163330,0
+GDV.US,D,20231031,000000,18.37,18.63,18.37,18.56,110676,0
+GDV.US,D,20231101,000000,18.55,18.88,18.505,18.83,164998,0
+GDV.US,D,20231102,000000,19,19.34,18.9,19.34,165556,0
+GDV.US,D,20231103,000000,19.53,19.76,19.47,19.51,171570,0
+GDV.US,D,20231106,000000,19.63,19.66,19.3,19.31,189681,0
+GDV.US,D,20231107,000000,19.22,19.32,19.0886,19.29,188229,0
+GDV.US,D,20231108,000000,19.29,19.3395,19.1,19.12,244297,0
+GDV.US,D,20231109,000000,19.23,19.23,18.83,18.86,182068,0
+GDV.US,D,20231110,000000,18.89,19.23,18.89,19.21,129526,0
+GDV.US,D,20231113,000000,19.23,19.35,19.16,19.26,116314,0
+GDV.US,D,20231114,000000,19.32,19.75,19.32,19.53,204323,0
+GDV.US,D,20231115,000000,19.55,19.76,19.54,19.6,221540,0
+GDV.US,D,20231116,000000,19.52,19.655,19.52,19.62,157326,0
+GDV.US,D,20231117,000000,19.67,19.715,19.61,19.71,131747,0
+GDV.US,D,20231120,000000,19.68,19.99,19.68,19.95,143027,0
+GDV.US,D,20231121,000000,19.96,20,19.87,20,208327,0
+GDV.US,D,20231122,000000,20.05,20.25,20.05,20.1,248447,0
+GDV.US,D,20231124,000000,20.2,20.41,20.15,20.28,108271,0
+GDV.US,D,20231127,000000,20.2,20.31,20.2,20.25,134388,0
+GDV.US,D,20231128,000000,20.28,20.32,20.2,20.26,101920,0
+GDV.US,D,20231129,000000,20.29,20.48,20.22,20.22,208896,0
+GDV.US,D,20231130,000000,20.22,20.39,20.22,20.31,159031,0
+GDV.US,D,20231201,000000,20.3,20.545,20.2901,20.51,194784,0
+GDV.US,D,20231204,000000,20.49,20.63,20.41,20.57,176914,0
+GDV.US,D,20231205,000000,20.56,20.6,20.3545,20.44,128913,0
+GDV.US,D,20231206,000000,20.52,20.595,20.23,20.23,126280,0
+GDV.US,D,20231207,000000,20.24,20.4671,20.23,20.42,203686,0
+GDV.US,D,20231208,000000,20.31,20.54,20.3051,20.45,152029,0
+GDV.US,D,20231211,000000,20.52,20.68,20.4436,20.65,178812,0
+GDV.US,D,20231212,000000,20.56,20.76,20.52,20.71,168662,0
+GDV.US,D,20231213,000000,20.74,21.155,20.73,21.11,141464,0
+GDV.US,D,20231214,000000,21.23,21.33,21.12,21.2,156493,0
+GDV.US,D,20231215,000000,21.14,21.27,21.08,21.16,178885,0
+GDV.US,D,20231218,000000,21.27,21.34,21.1389,21.33,196035,0
+GDV.US,D,20231219,000000,21.42,21.55,21.42,21.45,186635,0
+GDV.US,D,20231220,000000,21.45,21.57,21.18,21.22,253050,0
+GDV.US,D,20231221,000000,21.37,21.4627,21.28,21.39,286269,0
+GDV.US,D,20231222,000000,21.52,21.68,21.42,21.46,282146,0
+GDV.US,D,20231226,000000,21.43,21.78,21.43,21.66,190330,0
+GDV.US,D,20231227,000000,21.6,21.74,21.6,21.66,174658,0
+GDV.US,D,20231228,000000,21.74,21.7655,21.66,21.66,177499,0
+GDV.US,D,20231229,000000,21.71,21.71,21.525,21.64,165541,0
+GDV.US,D,20240102,000000,21.47,21.58,21.4617,21.55,216366,0
+GDV.US,D,20240103,000000,21.43,21.64,21.355,21.4,183894,0
+GDV.US,D,20240104,000000,21.43,21.6,21.43,21.46,166612,0
+GDV.US,D,20240105,000000,21.29,21.34,21.01,21.08,738966,0
+GDV.US,D,20240108,000000,21,21.4,20.96,21.38,286246,0
+GDV.US,D,20240109,000000,21.27,21.4,21.2409,21.31,215899,0
+GDV.US,D,20240110,000000,21.31,21.51,21.31,21.49,179963,0
+GDV.US,D,20240111,000000,21.51,21.5678,21.36,21.39,243400,0
+GDV.US,D,20240112,000000,21.49,21.555,21.36,21.42,127566,0
+GDV.US,D,20240116,000000,21.31,21.37,21.08,21.2,294696,0
+GDV.US,D,20240117,000000,21.08,21.13,20.93,20.99,209614,0
+GDV.US,D,20240118,000000,20.99,21.16,20.99,21.13,102553,0
+GDV.US,D,20240119,000000,21.13,21.2,21.03,21.15,166976,0
+GDV.US,D,20240122,000000,21.25,21.33,21.13,21.14,168478,0
+GDV.US,D,20240123,000000,21.15,21.23,21.14,21.23,194805,0
+GDV.US,D,20240124,000000,21.35,21.46,21.295,21.33,267839,0
+GDV.US,D,20240125,000000,21.39,21.54,21.39,21.45,263749,0
+GDV.US,D,20240126,000000,21.45,21.619,21.45,21.48,176135,0
+GDV.US,D,20240129,000000,21.57,21.71,21.52,21.71,158071,0
+GDV.US,D,20240130,000000,21.69,21.7981,21.69,21.74,176303,0
+GDV.US,D,20240131,000000,21.71,21.78,21.48,21.5,139286,0
+GDV.US,D,20240201,000000,21.59,21.68,21.43,21.65,398879,0
+GDV.US,D,20240202,000000,21.65,21.94,21.65,21.87,168208,0
+GDV.US,D,20240205,000000,21.87,21.87,21.5,21.63,169731,0
+GDV.US,D,20240206,000000,21.72,21.89,21.6645,21.76,141151,0
+GDV.US,D,20240207,000000,21.78,22.08,21.78,21.97,161090,0
+GDV.US,D,20240208,000000,22.01,22.016,21.94,21.98,120619,0
+GDV.US,D,20240209,000000,22.05,22.14,22,22.12,206062,0
+GDV.US,D,20240212,000000,22.18,22.38,22.175,22.22,192397,0
+GDV.US,D,20240213,000000,21.96,21.975,21.58,21.75,182403,0
+GDV.US,D,20240214,000000,21.72,21.96,21.72,21.92,235497,0
+GDV.US,D,20240215,000000,21.98,22.12,21.965,22.1,154215,0
+GDV.US,D,20240216,000000,22.09,22.16,22,22.03,136200,0
+GDV.US,D,20240220,000000,21.88,22.27,21.76,22.25,435699,0
+GDV.US,D,20240221,000000,22.21,22.3,22,22.18,275446,0
+GDV.US,D,20240222,000000,22.38,22.42,22.2501,22.31,198811,0
+GDV.US,D,20240223,000000,22.37,22.5,22.31,22.34,128721,0
+GDV.US,D,20240226,000000,22.34,22.3999,22.12,22.12,115316,0
+GDV.US,D,20240227,000000,22.22,22.22,22.07,22.11,145122,0
+GDV.US,D,20240228,000000,22.03,22.18,22.03,22.07,95876,0
+GDV.US,D,20240229,000000,22.11,22.3,22.11,22.18,119062,0
+GDV.US,D,20240301,000000,22.21,22.4,22.21,22.38,193328,0
+GDV.US,D,20240304,000000,22.4,22.45,22.27,22.32,107037,0
+GDV.US,D,20240305,000000,22.32,22.39,22.1717,22.24,125923,0
+GDV.US,D,20240306,000000,22.32,22.47,22.2,22.22,205112,0
+GDV.US,D,20240307,000000,22.33,22.48,22.33,22.47,143753,0
+GDV.US,D,20240308,000000,22.5,22.6,22.3509,22.41,141527,0
+GDV.US,D,20240311,000000,22.24,22.369,22.2,22.35,131954,0
+GDV.US,D,20240312,000000,22.36,22.57,22.3577,22.56,176585,0
+GDV.US,D,20240313,000000,22.39,22.5499,22.39,22.5,106317,0
+GDV.US,D,20240314,000000,22.5,22.5,22.2,22.26,97131,0
+GDV.US,D,20240315,000000,22.11,22.35,22.04,22.18,126382,0
+GDV.US,D,20240318,000000,22.3,22.4,22.2368,22.27,105996,0
+GDV.US,D,20240319,000000,22.32,22.51,22.32,22.46,143366,0
+GDV.US,D,20240320,000000,22.51,22.76,22.48,22.75,186197,0
+GDV.US,D,20240321,000000,22.95,23,22.85,22.94,141280,0
+GDV.US,D,20240322,000000,22.89,22.92,22.75,22.81,119395,0
+GDV.US,D,20240325,000000,22.73,22.81,22.66,22.7,120922,0
+GDV.US,D,20240326,000000,22.65,22.75,22.58,22.58,123779,0
+GDV.US,D,20240327,000000,22.65,22.78,22.625,22.74,166426,0
+GDV.US,D,20240328,000000,22.8,23,22.8,22.98,180670,0
+GDV.US,D,20240401,000000,22.98,22.98,22.785,22.81,172416,0
+GDV.US,D,20240402,000000,22.68,22.68,22.55,22.62,183761,0
+GDV.US,D,20240403,000000,22.51,22.7403,22.51,22.68,198532,0
+GDV.US,D,20240404,000000,22.72,22.86,22.5,22.5,216405,0
+GDV.US,D,20240405,000000,22.47,22.745,22.41,22.59,143165,0
+GDV.US,D,20240408,000000,22.67,22.89,22.64,22.7,90052,0
+GDV.US,D,20240409,000000,22.76,22.8,22.53,22.61,164330,0
+GDV.US,D,20240410,000000,22.41,22.53,22.32,22.38,69559,0
+GDV.US,D,20240411,000000,22.41,22.51,22.26,22.38,92274,0
+GDV.US,D,20240412,000000,22.18,22.29,21.94,21.96,129352,0
+GDV.US,D,20240415,000000,21.93,22.12,21.47,21.48,245592,0
+GDV.US,D,20240416,000000,21.48,21.65,21.44,21.48,161249,0
+GDV.US,D,20240417,000000,21.7,21.7477,21.48,21.57,148867,0
+GDV.US,D,20240418,000000,21.57,21.67,21.48,21.51,220576,0
+GDV.US,D,20240419,000000,21.57,21.69,21.53,21.57,166092,0
+GDV.US,D,20240422,000000,21.7,22.02,21.61,21.96,145094,0
+GDV.US,D,20240423,000000,22.05,22.28,21.9901,22.21,167798,0
+GDV.US,D,20240424,000000,22.21,22.35,22.16,22.16,160913,0
+GDV.US,D,20240425,000000,21.9,22.06,21.82,21.94,193495,0
+GDV.US,D,20240426,000000,21.98,22.15,21.98,22,139689,0
+GDV.US,D,20240429,000000,22.05,22.15,21.96,22.05,112025,0
+GDV.US,D,20240430,000000,22.02,22.08,21.72,21.73,111507,0
+GDV.US,D,20240501,000000,21.69,21.9376,21.62,21.67,185393,0
+GDV.US,D,20240502,000000,21.79,21.93,21.71,21.86,118351,0
+GDV.US,D,20240503,000000,22.07,22.14,22.01,22.08,128886,0
+GDV.US,D,20240506,000000,22.13,22.24,22.09,22.12,133794,0
+GDV.US,D,20240507,000000,22.17,22.34,22.17,22.27,122624,0
+GDV.US,D,20240508,000000,22.14,22.4,22.14,22.35,104106,0
+GDV.US,D,20240509,000000,22.29,22.4999,22.29,22.49,158570,0
+GDV.US,D,20240510,000000,22.56,22.6099,22.51,22.59,116267,0
+GDV.US,D,20240513,000000,22.59,22.73,22.514,22.54,123685,0
+GDV.US,D,20240514,000000,22.51,22.65,22.51,22.63,101974,0
+GDV.US,D,20240515,000000,22.69,22.87,22.6011,22.87,219004,0
+GDV.US,D,20240516,000000,22.93,22.94,22.86,22.86,183562,0
+GDV.US,D,20240517,000000,22.92,22.94,22.81,22.87,128829,0
+GDV.US,D,20240520,000000,22.84,22.9775,22.8,22.91,124877,0
+GDV.US,D,20240521,000000,22.95,23,22.85,22.87,93450,0
+GDV.US,D,20240522,000000,22.78,22.93,22.775,22.82,151974,0
+GDV.US,D,20240523,000000,22.95,22.9999,22.41,22.43,213137,0
+GDV.US,D,20240524,000000,22.57,22.71,22.55,22.58,121170,0
+GDV.US,D,20240528,000000,22.58,22.71,22.4502,22.46,118284,0
+GDV.US,D,20240529,000000,22.38,22.39,22.22,22.22,199834,0
+GDV.US,D,20240530,000000,22.15,22.32,22.15,22.23,89523,0
+GDV.US,D,20240531,000000,22.27,22.58,22.27,22.55,92488,0
+GDV.US,D,20240603,000000,22.64,22.67,22.3536,22.44,139635,0
+GDV.US,D,20240604,000000,22.4,22.61,22.3703,22.56,145693,0
+GDV.US,D,20240605,000000,22.56,22.79,22.56,22.76,183683,0
+GDV.US,D,20240606,000000,22.69,22.92,22.69,22.86,195664,0
+GDV.US,D,20240607,000000,22.89,22.91,22.83,22.87,136773,0
+GDV.US,D,20240610,000000,22.81,22.87,22.73,22.75,58308,0
+GDV.US,D,20240611,000000,22.75,22.83,22.66,22.8,126247,0
+GDV.US,D,20240612,000000,23,23.05,22.74,22.8,170583,0
+GDV.US,D,20240613,000000,22.71,22.79,22.63,22.68,224048,0
+GDV.US,D,20240614,000000,22.59,22.59,22.4,22.47,156818,0
+GDV.US,D,20240617,000000,22.38,22.67,22.38,22.59,182358,0
+GDV.US,D,20240618,000000,22.55,22.7381,22.55,22.58,105861,0
+GDV.US,D,20240620,000000,22.65,22.73,22.56,22.59,147367,0
+GDV.US,D,20240621,000000,22.65,22.6799,22.5,22.61,193462,0
+GDV.US,D,20240624,000000,22.65,22.87,22.6346,22.7,149389,0
+GDV.US,D,20240625,000000,22.74,22.88,22.6901,22.88,160421,0
+GDV.US,D,20240626,000000,22.85,22.87,22.64,22.7,165801,0
+GDV.US,D,20240627,000000,22.75,22.75,22.65,22.7,188501,0
+GDV.US,D,20240628,000000,22.74,22.855,22.644,22.71,144160,0
+GDV.US,D,20240701,000000,22.72,22.8,22.6201,22.63,161292,0
+GDV.US,D,20240702,000000,22.64,22.78,22.6,22.73,135145,0
+GDV.US,D,20240703,000000,22.73,22.88,22.73,22.83,61270,0
+GDV.US,D,20240705,000000,22.87,22.99,22.76,22.94,148399,0
+GDV.US,D,20240708,000000,22.91,22.94,22.8101,22.84,133391,0
+GDV.US,D,20240709,000000,22.8,22.9001,22.8,22.82,154669,0
+GDV.US,D,20240710,000000,22.97,23.05,22.8501,23.04,199842,0
+GDV.US,D,20240711,000000,23.1,23.2,23.1,23.13,167927,0
+GDV.US,D,20240712,000000,23.27,23.48,23.15,23.33,160736,0
+GDV.US,D,20240715,000000,23.54,23.665,23.52,23.64,235742,0
+GDV.US,D,20240716,000000,23.69,23.91,23.6501,23.86,173884,0
+GDV.US,D,20240717,000000,23.56,23.83,23.52,23.76,215362,0
+GDV.US,D,20240718,000000,23.81,23.91,23.445,23.51,191105,0
+GDV.US,D,20240719,000000,23.39,23.47,23.27,23.37,126848,0
+GDV.US,D,20240722,000000,23.48,23.53,23.375,23.53,104212,0
+GDV.US,D,20240723,000000,23.56,23.7,23.5001,23.61,116574,0
+GDV.US,D,20240724,000000,23.55,23.6,23.1463,23.15,115456,0
+GDV.US,D,20240725,000000,23.14,23.44,23.09,23.19,101441,0
+GDV.US,D,20240726,000000,23.25,23.5099,23.25,23.44,116887,0
+GDV.US,D,20240729,000000,23.56,23.56,23.23,23.31,127397,0
+GDV.US,D,20240730,000000,23.43,23.52,23.245,23.33,161048,0
+GDV.US,D,20240731,000000,23.45,23.575,23.42,23.5,190964,0
+GDV.US,D,20240801,000000,23.58,23.66,23.13,23.33,209885,0
+GDV.US,D,20240802,000000,23.08,23.105,22.7,22.92,267240,0
+GDV.US,D,20240805,000000,21.95,22.2499,21.9,22.05,259396,0
+GDV.US,D,20240806,000000,22.05,22.44,22.05,22.29,192760,0
+GDV.US,D,20240807,000000,22.4,22.75,22.37,22.37,166002,0
+GDV.US,D,20240808,000000,22.59,22.79,22.58,22.68,165906,0
+GDV.US,D,20240809,000000,22.64,22.89,22.64,22.81,150291,0
+GDV.US,D,20240812,000000,22.89,22.9521,22.81,22.84,101255,0
+GDV.US,D,20240813,000000,22.96,22.99,22.88,22.96,144020,0
+GDV.US,D,20240814,000000,22.96,23.07,22.96,23.04,149136,0
+GDV.US,D,20240815,000000,23.24,23.42,23.22,23.36,154551,0
+GDV.US,D,20240816,000000,23.2,23.44,23.14,23.37,120523,0
+GDV.US,D,20240819,000000,23.31,23.52,23.31,23.52,171136,0
+GDV.US,D,20240820,000000,23.52,23.5796,23.49,23.54,200395,0
+GDV.US,D,20240821,000000,23.55,23.6,23.472,23.51,162591,0
+GDV.US,D,20240822,000000,23.51,23.58,23.46,23.5,281831,0
+GDV.US,D,20240823,000000,23.66,23.8,23.59,23.8,227991,0
+GDV.US,D,20240826,000000,23.86,23.9363,23.83,23.9,214346,0
+GDV.US,D,20240827,000000,23.78,23.93,23.78,23.86,206162,0
+GDV.US,D,20240828,000000,23.94,23.9742,23.79,23.87,210800,0
+GDV.US,D,20240829,000000,23.94,24.01,23.83,23.96,162693,0
+GDV.US,D,20240830,000000,24.01,24.09,23.94,24.06,200815,0
+GDV.US,D,20240903,000000,23.98,23.98,23.79,23.82,206607,0
+GDV.US,D,20240904,000000,23.75,23.9,23.75,23.9,200879,0
+GDV.US,D,20240905,000000,23.92,23.9575,23.66,23.74,281423,0
+GDV.US,D,20240906,000000,23.73,23.89,23.45,23.45,295816,0
+GDV.US,D,20240909,000000,23.46,23.55,23.35,23.465,200141,0
+GDV.US,D,20240910,000000,23.54,23.5417,23.2074,23.32,242178,0
+GDV.US,D,20240911,000000,23.23,23.42,23.04,23.42,194115,0
+GDV.US,D,20240912,000000,23.37,23.6,23.35,23.58,144183,0
+GDV.US,D,20240913,000000,23.71,23.8526,23.6501,23.83,168561,0
+GDV.US,D,20240916,000000,23.71,23.99,23.71,23.96,139376,0
+GDV.US,D,20240917,000000,24.02,24.13,23.88,24.13,153432,0
+GDV.US,D,20240918,000000,24.2,24.4,24.066,24.17,135963,0
+GDV.US,D,20240919,000000,24.45,24.47,24.32,24.37,158854,0
+GDV.US,D,20240920,000000,24.41,24.41,24.25,24.31,353524,0
+GDV.US,D,20240923,000000,24.31,24.45,24.261,24.43,169917,0
+GDV.US,D,20240924,000000,24.43,24.485,24.33,24.36,153036,0
+GDV.US,D,20240925,000000,24.4,24.415,24.28,24.32,189320,0
+GDV.US,D,20240926,000000,24.42,24.43,24.32,24.32,122985,0
+GDV.US,D,20240927,000000,24.44,24.44,24.3,24.35,151621,0
+GDV.US,D,20240930,000000,24.375,24.47,24.3201,24.45,150575,0
+GDV.US,D,20241001,000000,24.4,24.4251,24.18,24.21,194180,0
+GDV.US,D,20241002,000000,24.27,24.36,24.22,24.3,138639,0
+GDV.US,D,20241003,000000,24.2,24.2488,24.185,24.2,108941,0
+GDV.US,D,20241004,000000,24.42,24.44,24.2,24.37,71318,0
+GDV.US,D,20241007,000000,24.49,24.5,24.23,24.26,243486,0
+GDV.US,D,20241008,000000,24.42,24.42,24.2925,24.31,100834,0
+GDV.US,D,20241009,000000,24.3,24.44,24.3,24.41,109213,0
+GDV.US,D,20241010,000000,24.41,24.56,24.41,24.54,83646,0
+GDV.US,D,20241011,000000,24.6,24.71,24.59,24.64,127862,0
+GDV.US,D,20241014,000000,24.71,24.91,24.66,24.86,89925,0
+GDV.US,D,20241015,000000,24.83,24.9899,24.65,24.7,115387,0
+GDV.US,D,20241016,000000,24.7,24.9689,24.7,24.95,88326,0
+GDV.US,D,20241017,000000,24.96,24.97,24.8098,24.82,87307,0
+GDV.US,D,20241018,000000,24.78,24.99,24.77,24.9,84958,0
+GDV.US,D,20241021,000000,24.8,24.9,24.6451,24.66,107283,0
+GDV.US,D,20241022,000000,24.52,24.68,24.49,24.62,78083,0
+GDV.US,D,20241023,000000,24.61,24.83,24.3501,24.49,104300,0
+GDV.US,D,20241024,000000,24.57,24.8499,24.375,24.45,116653,0
+GDV.US,D,20241025,000000,24.48,24.63,24.3,24.31,113957,0
+GDV.US,D,20241028,000000,24.34,24.4716,24.34,24.39,83003,0
+GDV.US,D,20241029,000000,24.33,24.49,24.31,24.31,103186,0
+GDV.US,D,20241030,000000,24.31,24.4028,24.22,24.24,111674,0
+GDV.US,D,20241031,000000,24.09,24.21,24.03,24.05,125965,0
+GDV.US,D,20241101,000000,24.09,24.1791,24,24.05,121751,0
+GDV.US,D,20241104,000000,24.1,24.1796,23.97,23.97,98121,0
+GDV.US,D,20241105,000000,24.04,24.13,23.96,24.06,161796,0
+GDV.US,D,20241106,000000,24.72,24.7296,24.47,24.53,199521,0
+GDV.US,D,20241107,000000,24.7,24.83,24.7,24.83,156424,0
+GDV.US,D,20241108,000000,24.83,25.1,24.83,25.07,108398,0
+GDV.US,D,20241111,000000,25.07,25.33,25.07,25.16,162109,0
+GDV.US,D,20241112,000000,25.22,25.26,25,25,117126,0
+GDV.US,D,20241113,000000,25.06,25.19,24.8,24.91,255823,0
+GDV.US,D,20241114,000000,24.86,24.923,24.55,24.55,154666,0
+GDV.US,D,20241115,000000,24.605,24.63,24.35,24.5,139632,0
+GDV.US,D,20241118,000000,24.6,24.73,24.51,24.68,76438,0
+GDV.US,D,20241119,000000,24.44,24.8999,24.37,24.61,164627,0
+GDV.US,D,20241120,000000,24.6,24.7,24.52,24.69,196317,0
+GDV.US,D,20241121,000000,24.926,24.9499,24.6,24.89,328824,0
+GDV.US,D,20241122,000000,24.89,25.13,24.7,25.01,244226,0
+GDV.US,D,20241125,000000,25.11,25.25,25.11,25.25,93989,0
+GDV.US,D,20241126,000000,25.1501,25.38,25.1501,25.33,88337,0
+GDV.US,D,20241127,000000,25.32,25.39,25.2607,25.3,120802,0
+GDV.US,D,20241129,000000,25.32,25.59,25.2701,25.59,70485,0
+GDV.US,D,20241202,000000,25.6,25.6,25.38,25.58,96628,0
+GDV.US,D,20241203,000000,25.515,25.56,25.41,25.49,142077,0
+GDV.US,D,20241204,000000,25.5575,25.5793,25.45,25.45,150828,0
+GDV.US,D,20241205,000000,25.5694,25.67,25.5299,25.57,211382,0
+GDV.US,D,20241206,000000,25.56,25.63,25.4701,25.59,114105,0
+GDV.US,D,20241209,000000,25.64,25.65,25.44,25.45,141589,0
+GDV.US,D,20241210,000000,25.45,25.4666,25.16,25.16,149134,0
+GDV.US,D,20241211,000000,25.275,25.275,25.16,25.26,149385,0
+GDV.US,D,20241212,000000,25.2,25.28,25.01,25.05,119085,0
+GDV.US,D,20241213,000000,25,25.02,24.9279,24.98,73924,0
+GDV.US,D,20241216,000000,24.95,25.01,24.7,24.83,158563,0
+GDV.US,D,20241217,000000,24.7,24.7332,24.56,24.66,193807,0
+GDV.US,D,20241218,000000,24.6692,24.69,23.9,24.01,225522,0
+GDV.US,D,20241219,000000,24.3375,24.3375,23.73,23.77,197208,0
+GDV.US,D,20241220,000000,23.864,24.36,23.67,24.17,161474,0
+GDV.US,D,20241223,000000,24.2955,24.45,24.02,24.28,136573,0
+GDV.US,D,20241224,000000,24.37,24.6835,24.2,24.48,79015,0
+GDV.US,D,20241226,000000,24.48,24.7932,24.48,24.6,70314,0
+GDV.US,D,20241227,000000,24.555,24.56,24.306,24.35,128505,0
+GDV.US,D,20241230,000000,24.05,24.2399,24.02,24.1,141591,0
+GDV.US,D,20241231,000000,24.2399,24.2998,24.07,24.15,88364,0
+GDV.US,D,20250102,000000,24.365,24.44,24.08,24.13,121072,0
+GDV.US,D,20250103,000000,24.273,24.35,24.16,24.32,125576,0
+GDV.US,D,20250106,000000,24.38,24.49,24.27,24.4,171373,0
+GDV.US,D,20250107,000000,24.44,24.44,24.17,24.26,221465,0
+GDV.US,D,20250108,000000,24.2549,24.355,24.158,24.28,94053,0
+GDV.US,D,20250110,000000,24.13,24.1496,23.87,23.93,165986,0
+GDV.US,D,20250113,000000,23.73,24.14,23.73,24.14,157104,0
+GDV.US,D,20250114,000000,24.2,24.4,24.09,24.19,114840,0
+GDV.US,D,20250115,000000,24.345,24.63,24.2562,24.57,95997,0
+GDV.US,D,20250116,000000,24.56,24.72,24.4001,24.58,117213,0
+GDV.US,D,20250117,000000,24.75,24.88,24.64,24.81,92654,0
+GDV.US,D,20250121,000000,24.955,25.04,24.93,25.01,136411,0
+GDV.US,D,20250122,000000,25.055,25.12,24.89,24.89,113147,0
+GDV.US,D,20250123,000000,24.97,25.11,24.96,25.1,175156,0
+GDV.US,D,20250124,000000,25.143,25.25,25.0924,25.12,156673,0
+GDV.US,D,20250127,000000,24.94,25.1,24.93,25.04,180268,0
+GDV.US,D,20250128,000000,25.1065,25.25,25.07,25.12,132657,0
+GDV.US,D,20250129,000000,25.04,25.34,25.02,25.06,155854,0
+GDV.US,D,20250130,000000,25.04,25.22,25.01,25.22,143881,0
+GDV.US,D,20250131,000000,25.25,25.32,24.85,24.96,201539,0
+GDV.US,D,20250203,000000,24.5,24.9499,24.5,24.85,114059,0
+GDV.US,D,20250204,000000,24.805,25.0399,24.805,24.82,107557,0
+GDV.US,D,20250205,000000,25.05,25.16,24.85,25.16,117886,0
+GDV.US,D,20250206,000000,25.23,25.32,25.07,25.18,81171,0
+GDV.US,D,20250207,000000,25.19,25.32,25.01,25.04,130890,0
+GDV.US,D,20250210,000000,25.14,25.19,24.93,24.97,137847,0
+GDV.US,D,20250211,000000,24.95,25.1583,24.95,25.09,72186,0
+GDV.US,D,20250212,000000,24.9,25.185,24.84,25.1,134672,0
+GDV.US,D,20250213,000000,25.0512,25.25,25.01,25.19,73339,0
+GDV.US,D,20250214,000000,25.26,25.3,25.08,25.08,101523,0
+GDV.US,D,20250218,000000,25.17,25.29,25.09,25.22,122841,0
+GDV.US,D,20250219,000000,25.28,25.35,25.199867,25.3,154053,0
+GDV.US,D,20250220,000000,25.35,25.38,25.17,25.17,153827,0
+GDV.US,D,20250221,000000,25.16,25.3699,24.91,24.97,122389,0
+GDV.US,D,20250224,000000,24.9765,25.05,24.72,24.76,216730,0
+GDV.US,D,20250225,000000,24.9793,24.9999,24.65,24.65,116056,0
+GDV.US,D,20250226,000000,24.76,24.87,24.62,24.62,90053,0
+GDV.US,D,20250227,000000,24.64,24.73,24.45,24.45,155909,0
+GDV.US,D,20250228,000000,24.555,24.81,24.51,24.81,112248,0
+GDV.US,D,20250303,000000,24.9372,25.05,24.5001,24.59,105970,0
+GDV.US,D,20250304,000000,24.4,24.555,24.07,24.1,225513,0
+GDV.US,D,20250305,000000,24.2,24.39,24.02,24.34,144081,0
+GDV.US,D,20250306,000000,24.18,24.3,24.01,24.04,193747,0
+GDV.US,D,20250307,000000,24,24.3332,23.86,24.14,181525,0
+GDV.US,D,20250310,000000,24.07,24.3012,23.72,23.83,193914,0
+GDV.US,D,20250311,000000,23.8863,23.97,23.49,23.62,195759,0
+GDV.US,D,20250312,000000,23.75,23.86,23.53,23.64,147735,0
+GDV.US,D,20250313,000000,23.59,23.7417,23.45,23.47,112047,0
+GDV.US,D,20250314,000000,23.685,23.9342,23.61,23.82,108784,0
+GDV.US,D,20250317,000000,23.78,24,23.74,23.98,93984,0
+GDV.US,D,20250318,000000,23.9,24,23.82,23.97,140930,0
+GDV.US,D,20250319,000000,24.01,24.33,23.9342,24.14,169866,0
+GDV.US,D,20250320,000000,24.1,24.32,24.0629,24.15,154355,0
+GDV.US,D,20250321,000000,23.95,24.15,23.95,24.15,120222,0
+GDV.US,D,20250324,000000,24.38,24.5599,24.2985,24.43,113588,0
+GDV.US,D,20250325,000000,24.55,24.57,24.41,24.41,173956,0
+GDV.US,D,20250326,000000,24.52,24.59,24.3606,24.42,92322,0
+GDV.US,D,20250327,000000,24.4899,24.5199,24.2855,24.3,91623,0
+GDV.US,D,20250328,000000,24.4371,24.4371,24.04,24.12,113505,0
+GDV.US,D,20250331,000000,23.9414,24.27,23.82,24.13,115227,0
+GDV.US,D,20250401,000000,24.1088,24.31,23.99,24.16,95368,0
+GDV.US,D,20250402,000000,23.99,24.4,23.96,24.37,149395,0
+GDV.US,D,20250403,000000,23.5339,23.9,23.38,23.38,252304,0
+GDV.US,D,20250404,000000,22.356,22.81,21.5,21.63,426396,0
+GDV.US,D,20250407,000000,20.29,21.65,20.1,21.11,516109,0
+GDV.US,D,20250408,000000,21.605,22.33,20.975,21.12,372972,0
+GDV.US,D,20250409,000000,21.185,22.9699,21.13,22.78,292453,0
+GDV.US,D,20250410,000000,22.66,22.84,21.62,22.16,248942,0
+GDV.US,D,20250411,000000,22.1,22.72,22.03,22.59,139523,0
+GDV.US,D,20250414,000000,22.9,23,22.6,22.72,151820,0
+GDV.US,D,20250415,000000,22.48,22.9797,22.48,22.66,169342,0
+GDV.US,D,20250416,000000,22.8543,22.8543,22.1305,22.32,121808,0
+GDV.US,D,20250417,000000,22.5652,22.7499,22.3601,22.5,124555,0
+GDV.US,D,20250421,000000,22.3139,22.44,21.82,22.05,163377,0
+GDV.US,D,20250422,000000,22.33,22.7887,22.23,22.63,177348,0
+GDV.US,D,20250423,000000,22.9013,23.37,22.88,22.92,148632,0
+GDV.US,D,20250424,000000,23,23.3,22.776,23.23,226940,0
+GDV.US,D,20250425,000000,23.29,23.42,23.105,23.31,99592,0
+GDV.US,D,20250428,000000,23.32,23.5314,23.2,23.36,149971,0
+GDV.US,D,20250429,000000,23.51,23.5499,23.29,23.53,198905,0
+GDV.US,D,20250430,000000,23.3,23.66,23.0964,23.54,102053,0
+GDV.US,D,20250501,000000,23.78,23.86,23.6268,23.74,290569,0
+GDV.US,D,20250502,000000,23.97,24.09,23.86,24.02,112136,0
+GDV.US,D,20250505,000000,23.9531,24.0834,23.8,23.94,154129,0
+GDV.US,D,20250506,000000,23.63,23.98,23.59,23.81,98459,0
+GDV.US,D,20250507,000000,23.83,24.05,23.71,23.88,112128,0
+GDV.US,D,20250508,000000,24.15,24.21,23.81,23.98,150996,0
+GDV.US,D,20250509,000000,24.149,24.19,23.945,24.03,77919,0
+GDV.US,D,20250512,000000,24.65,24.77,24.38,24.41,206239,0
+GDV.US,D,20250513,000000,24.58,24.71,24.3845,24.59,124429,0
+GDV.US,D,20250514,000000,24.59,24.74,24.42,24.57,233212,0
+GDV.US,D,20250515,000000,24.35,24.6762,24.32,24.62,264800,0
+GDV.US,D,20250516,000000,24.565,24.8,24.565,24.78,182816,0
+GDV.US,D,20250519,000000,24.63,24.8599,24.4214,24.78,124947,0
+GDV.US,D,20250520,000000,24.7784,25.14,24.7221,25.1,327551,0
+GDV.US,D,20250521,000000,25.1,25.1,24.51,24.58,224651,0
+GDV.US,D,20250522,000000,24.6509,24.69,24.36,24.45,162308,0
+GDV.US,D,20250523,000000,24.35,24.64,24.12,24.36,129954,0
+GDV.US,D,20250527,000000,24.73,24.8499,24.67,24.78,111540,0
+GDV.US,D,20250528,000000,24.9538,24.9538,24.6,24.6,133421,0
+GDV.US,D,20250529,000000,24.705,24.81,24.58,24.81,99655,0
+GDV.US,D,20250530,000000,24.72,24.95,24.66,24.84,73187,0
+GDV.US,D,20250602,000000,24.8,24.9628,24.64,24.86,84317,0
+GDV.US,D,20250603,000000,24.84,25.062,24.8,24.9,129394,0
+GDV.US,D,20250604,000000,24.9,25.0999,24.83,25.02,114721,0
+GDV.US,D,20250605,000000,25.07,25.1484,24.81,24.84,167333,0
+GDV.US,D,20250606,000000,25.11,25.18,25.01,25.11,94543,0
+GDV.US,D,20250609,000000,25.12,25.25,25.0296,25.07,160252,0
+GDV.US,D,20250610,000000,25.17,25.3,25.09,25.25,105134,0
+GDV.US,D,20250611,000000,25.23,25.4093,25.22,25.27,103366,0
+GDV.US,D,20250612,000000,25.31,25.3903,25.24,25.24,92311,0
+GDV.US,D,20250613,000000,25,25.19,24.9,24.96,54697,0
+GDV.US,D,20250616,000000,25.12,25.285,24.98,25.09,69834,0
+GDV.US,D,20250617,000000,25.06,25.27,24.81,24.87,86341,0
+GDV.US,D,20250618,000000,25.054,25.1399,24.74,24.74,82688,0
+GDV.US,D,20250620,000000,24.96,24.98,24.57,24.81,170987,0
+GDV.US,D,20250623,000000,24.94,24.99,24.73,24.91,121938,0
+GDV.US,D,20250624,000000,25.1924,25.48,25.066,25.43,221435,0
+GDV.US,D,20250625,000000,25.47,25.51,25.33,25.48,194282,0
+GDV.US,D,20250626,000000,25.5,25.68,25.5,25.65,118530,0
+GDV.US,D,20250627,000000,25.735,25.89,25.6869,25.76,105951,0
+GDV.US,D,20250630,000000,25.73,26.06,25.73,26.01,153110,0
+GDV.US,D,20250701,000000,26.03,26.29,26,26.26,123427,0
+GDV.US,D,20250702,000000,26.28,26.46,26.205,26.45,153312,0
+GDV.US,D,20250703,000000,26.535,26.67,26.5178,26.63,78154,0
+GDV.US,D,20250707,000000,26.57,26.63,26.4168,26.57,139040,0
+GDV.US,D,20250708,000000,26.52,26.52,26.4,26.43,137927,0
+GDV.US,D,20250709,000000,26.45,26.57,26.42,26.54,148759,0
+GDV.US,D,20250710,000000,26.67,26.67,26.55,26.64,84128,0
+GDV.US,D,20250711,000000,26.6154,26.66,26.51,26.53,252159,0
+GDV.US,D,20250714,000000,26.5494,26.6746,26.51,26.65,318576,0
+GDV.US,D,20250715,000000,26.75,26.7561,26.31,26.37,182994,0
+GDV.US,D,20250716,000000,26.505,26.59,26.15,26.37,138381,0
+GDV.US,D,20250717,000000,26.22,26.4523,26.22,26.29,138137,0
+GDV.US,D,20250718,000000,26.412,26.47,26.01,26.07,227869,0
+GDV.US,D,20250721,000000,26.25,26.42,26.14,26.3,121585,0
+GDV.US,D,20250722,000000,26.37,26.48,26.31,26.39,89787,0
+GDV.US,D,20250723,000000,26.39,26.6799,26.33,26.46,248959,0
+GDV.US,D,20250724,000000,26.4562,26.63,26.38,26.5,217753,0
+GDV.US,D,20250725,000000,26.5419,26.73,26.52,26.68,131646,0
+GDV.US,D,20250728,000000,26.75,26.77,26.55,26.67,141964,0
+GDV.US,D,20250729,000000,26.655,26.7122,26.45,26.47,116145,0
+GDV.US,D,20250730,000000,26.5637,26.61,26.38,26.47,299975,0
+GDV.US,D,20250731,000000,26.4715,26.58,26.34,26.34,303049,0
+GDV.US,D,20250801,000000,26.09,26.2068,25.745,25.8,130021,0
+GDV.US,D,20250804,000000,26,26.15,25.8,26.1,93437,0
+GDV.US,D,20250805,000000,26.15,26.3,25.9901,26.23,71183,0
+GDV.US,D,20250806,000000,26.3,26.3347,26.18,26.18,76903,0
+GDV.US,D,20250807,000000,26.38,26.3999,26.23,26.27,92774,0
+GDV.US,D,20250808,000000,26.28,26.39,26.28,26.35,52348,0
+GDV.US,D,20250811,000000,26.31,26.4386,26.24,26.24,93954,0
+GDV.US,D,20250812,000000,26.2701,26.59,26.2701,26.59,132183,0
+GDV.US,D,20250813,000000,26.62,26.75,26.5501,26.75,76960,0
+GDV.US,D,20250814,000000,26.605,26.72,26.4332,26.62,88620,0
+GDV.US,D,20250815,000000,26.5,26.6,26.41,26.45,112611,0
+GDV.US,D,20250818,000000,26.44,26.5,26.36,26.46,87234,0
+GDV.US,D,20250819,000000,26.47,26.642,26.37,26.5,106386,0
+GDV.US,D,20250820,000000,26.45,26.49,26.35,26.38,169188,0
+GDV.US,D,20250821,000000,26.43425,26.49,26.335,26.44,115062,0
+GDV.US,D,20250822,000000,26.55,26.83,26.4617,26.75,151682,0
+GDV.US,D,20250825,000000,26.87,26.89,26.72,26.79,135645,0
+GDV.US,D,20250826,000000,26.63,26.88,26.6,26.81,112712,0
+GDV.US,D,20250827,000000,26.86,26.93,26.8,26.83,88690,0
+GDV.US,D,20250828,000000,26.97,26.97,26.81,26.94,86086,0
+GDV.US,D,20250829,000000,26.94,26.98,26.83,26.94,60462,0
+GDV.US,D,20250902,000000,26.73,26.95,26.58,26.9,217245,0
+GDV.US,D,20250903,000000,26.93,26.96,26.78,26.83,82456,0
+GDV.US,D,20250904,000000,26.74,26.9541,26.7201,26.85,109165,0
+GDV.US,D,20250905,000000,26.979,27.0412,26.75,26.9,127540,0
+GDV.US,D,20250908,000000,26.9702,26.99,26.8017,26.9,57184,0
+GDV.US,D,20250909,000000,26.98,27,26.9,26.91,67108,0
+GDV.US,D,20250910,000000,26.905,27.06,26.905,27.02,150603,0
+GDV.US,D,20250911,000000,27.04,27.25,27.01,27.17,96248,0
+GDV.US,D,20250912,000000,27.19,27.25,27.06,27.11,97361,0
+GDV.US,D,20250915,000000,27.12,27.33,27.12,27.15,178012,0
+GDV.US,D,20250916,000000,27.1,27.1605,26.8601,27.11,126466,0
+GDV.US,D,20250917,000000,27.07,27.25,27.06,27.1,75252,0
+GDV.US,D,20250918,000000,27.24,27.33,27.11,27.18,94925,0
+GDV.US,D,20250919,000000,27.25,27.29,27.1806,27.23,66895,0
+GDV.US,D,20250922,000000,27.25,27.49,27.1984,27.4,98825,0
+GDV.US,D,20250923,000000,27.43,27.53,27.27,27.3,120934,0
+GDV.US,D,20250924,000000,27.35,27.53,27.2136,27.27,123993,0
+GDV.US,D,20250925,000000,27.15,27.21,26.86,26.86,106004,0
+GDV.US,D,20250926,000000,26.9,27.3299,26.86,27.02,61926,0
+GDV.US,D,20250929,000000,27.07,27.37,26.86,27.07,79880,0
+GDV.US,D,20250930,000000,27.13,27.185,26.97,27.13,100189,0
+GDV.US,D,20251001,000000,27.11,27.3,27.11,27.27,59813,0
+GDV.US,D,20251002,000000,27.2208,27.28,27.0101,27.08,71782,0
+GDV.US,D,20251003,000000,27.28,27.28,27.06,27.13,86657,0
+GDV.US,D,20251006,000000,27.1605,27.25,27.1,27.23,110128,0
+GDV.US,D,20251007,000000,27.32,27.3395,27.15,27.2,100445,0
+GDV.US,D,20251008,000000,27.3,27.35,27.2,27.26,81990,0
+GDV.US,D,20251009,000000,27.4,27.4,26.98,27.06,118021,0
+GDV.US,D,20251010,000000,26.99,27.23,26.46,26.53,132617,0
+GDV.US,D,20251013,000000,26.73,27.08,26.6,26.86,93424,0
+GDV.US,D,20251014,000000,26.72,27.12,26.71,26.86,100478,0
+GDV.US,D,20251015,000000,27.27,27.27,26.9006,27.07,62789,0
+GDV.US,D,20251016,000000,27.115,27.2699,26.79,26.82,64143,0
+GDV.US,D,20251017,000000,26.74,26.92,26.66,26.68,80666,0
+GDV.US,D,20251020,000000,26.72,26.9999,26.72,26.89,65734,0
+GDV.US,D,20251021,000000,26.93,27.11,26.71,26.98,72628,0
+GDV.US,D,20251022,000000,27.1017,27.16,26.82,26.82,78133,0
+GDV.US,D,20251023,000000,26.81,27.16,26.76,27.13,97458,0
+GDV.US,D,20251024,000000,27.27,27.44,27.25,27.25,103135,0
+GDV.US,D,20251027,000000,27.41,27.58,27.2501,27.44,112935,0
+GDV.US,D,20251028,000000,27.45,27.54,27.15,27.29,126987,0
+GDV.US,D,20251029,000000,27.31,27.4164,27.03,27.09,85842,0
+GDV.US,D,20251030,000000,26.945,27.1599,26.9,27.01,110206,0
+GDV.US,D,20251031,000000,27.06,27.1599,27.01,27.11,69587,0
+GDV.US,D,20251103,000000,27.095,27.12,26.9,27.01,58912,0
+GDV.US,D,20251104,000000,26.9,26.9,26.61,26.66,162505,0
+GDV.US,D,20251105,000000,26.75,26.87,26.61,26.86,65623,0
+GDV.US,D,20251106,000000,26.935,26.995,26.74,26.85,268490,0
+GDV.US,D,20251107,000000,26.76,26.88,26.51,26.67,149727,0
+GDV.US,D,20251110,000000,26.905,27.08,26.84,27.03,78055,0
+GDV.US,D,20251111,000000,27,27.33,27,27.22,72758,0
+GDV.US,D,20251112,000000,27.21,27.515,27.21,27.33,80273,0
+GDV.US,D,20251113,000000,27.28,27.4,27.08,27.08,120369,0
+GDV.US,D,20251114,000000,26.98,27.18,26.9086,27.06,84157,0
+GDV.US,D,20251117,000000,27.06,27.06,26.56,26.63,79135,0
+GDV.US,D,20251118,000000,26.5,26.5999,26.31,26.32,138772,0
+GDV.US,D,20251119,000000,26.42,26.5,26.31,26.5,143288,0
+GDV.US,D,20251120,000000,26.75,27.0999,26.18,26.18,131739,0
+GDV.US,D,20251121,000000,26.21,26.725,26.1801,26.4,166375,0
+GDV.US,D,20251124,000000,26.57,26.82,26.5038,26.74,103996,0
+GDV.US,D,20251125,000000,26.88,27.04,26.75,27.02,106626,0
+GDV.US,D,20251126,000000,26.9856,27.3,26.9856,27.14,92191,0
+GDV.US,D,20251128,000000,26.96,27.49,26.96,27.4,37989,0
+GDV.US,D,20251201,000000,27.3,27.35,27.16,27.21,86302,0
+GDV.US,D,20251202,000000,27.28,27.28,27.05,27.09,84917,0
+GDV.US,D,20251203,000000,27.2,27.27,27.0501,27.27,47514,0
+GDV.US,D,20251204,000000,27.443,27.45,27.2,27.26,62877,0
+GDV.US,D,20251205,000000,27.21,27.45,27.21,27.35,83718,0
+GDV.US,D,20251208,000000,27.43,27.49,27.02,27.19,88541,0
+GDV.US,D,20251209,000000,27.27,27.3337,27.1,27.1,171609,0
+GDV.US,D,20251210,000000,26.9,27.33,26.9,27.2,227517,0
+GDV.US,D,20251211,000000,27.17,27.47,27.14,27.39,120293,0
+GDV.US,D,20251212,000000,27.24,27.36,27.0801,27.12,74279,0
+GDV.US,D,20251215,000000,27.2002,27.3433,27.2,27.25,82575,0
+GDV.US,D,20251216,000000,27.3683,27.3683,27.12,27.27,84059,0
+GDV.US,D,20251217,000000,27.28,27.4199,27.06,27.06,61879,0
+GDV.US,D,20251218,000000,27.1858,27.4,27.17,27.3,138329,0
+GDV.US,D,20251219,000000,27.37,27.64,27.37,27.6,199269,0
+GDV.US,D,20251222,000000,27.69,27.7195,27.42,27.57,117854,0
+GDV.US,D,20251223,000000,27.57,27.685,27.57,27.63,104035,0
+GDV.US,D,20251224,000000,27.62,27.75,27.62,27.69,55147,0
+GDV.US,D,20251226,000000,27.75,27.9317,27.7001,27.81,107395,0
+GDV.US,D,20251229,000000,27.82,27.8936,27.775,27.86,139415,0
+GDV.US,D,20251230,000000,27.85,27.865,27.8,27.84,116186,0
+GDV.US,D,20251231,000000,27.8602,27.8602,27.75,27.77,131410,0
+GDV.US,D,20260102,000000,27.83,27.8825,27.6,27.78,141711,0
+GDV.US,D,20260105,000000,27.946,28.06,27.86,28,158082,0
+GDV.US,D,20260106,000000,28.0068,28.27,28,28.2,95465,0
+GDV.US,D,20260107,000000,28.3,28.3,28.1,28.13,86856,0
+GDV.US,D,20260108,000000,28.0838,28.22,28.07,28.2,100227,0
+GDV.US,D,20260109,000000,28.192,28.54,28.192,28.48,122139,0
+GDV.US,D,20260112,000000,28.48,28.6,28.43,28.6,258166,0
+GDV.US,D,20260113,000000,28.675,28.7,28.5,28.54,251598,0
+GDV.US,D,20260114,000000,28.493,28.5,28.39,28.39,211531,0
+GDV.US,D,20260115,000000,28.3554,28.4499,28.25,28.31,133119,0
+GDV.US,D,20260116,000000,28.48,28.5,28.28,28.37,122607,0
+GDV.US,D,20260120,000000,28.12,28.3245,27.97,27.98,184911,0
+GDV.US,D,20260121,000000,28.06,28.33,28.06,28.33,166757,0
+GDV.US,D,20260122,000000,28.5,28.57,28.44,28.57,135149,0
+GDV.US,D,20260123,000000,28.57,28.5999,28.43,28.49,109640,0
+GDV.US,D,20260126,000000,28.49,28.74,28.4685,28.66,120620,0
+GDV.US,D,20260127,000000,28.754,28.7999,28.6001,28.73,89227,0
+GDV.US,D,20260128,000000,28.7559,29,28.6,28.65,122564,0
+GDV.US,D,20260129,000000,28.71,28.7816,28.37,28.48,174738,0
+GDV.US,D,20260130,000000,28.55,28.64,28.18,28.4,138291,0
+GDV.US,D,20260202,000000,28.41,28.67,28.24,28.54,107502,0
+GDV.US,D,20260203,000000,28.5057,28.8099,28.48,28.64,121512,0
+GDV.US,D,20260204,000000,28.765,28.84,28.58,28.8,114258,0
+GDV.US,D,20260205,000000,28.73,28.77,28.55,28.65,150258,0
+GDV.US,D,20260206,000000,28.8,29.05,28.68,29,125481,0
+GDV.US,D,20260209,000000,29.05,29.4499,28.96,29.21,244085,0
+GDV.US,D,20260210,000000,29.34,29.3894,29.16,29.23,132285,0
+GDV.US,D,20260211,000000,29.365,29.46,28.99,29.21,156233,0
+GDV.US,D,20260212,000000,29.12,29.37,28.925,29.05,166153,0
+GDV.US,D,20260213,000000,28.985,29.19,28.9016,29.08,79045,0
+GDV.US,D,20260217,000000,29.2,29.305,28.9001,29.18,118994,0
+GDV.US,D,20260218,000000,29.08,29.25,29.08,29.17,147241,0
diff --git a/daily/us/nyse stocks/1/gef-b.us.txt b/daily/us/nyse stocks/1/gef-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..887342d6ac1fff203d29dd6219ce4aadc2f3ac62
--- /dev/null
+++ b/daily/us/nyse stocks/1/gef-b.us.txt	
@@ -0,0 +1,3882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEF-B.US,D,20100823,000000,34.9739,35.0717,34.733,34.794,4186.2966036237,0
+GEF-B.US,D,20100824,000000,34.2859,34.5569,34.2037,34.5569,18366.588382178,0
+GEF-B.US,D,20100825,000000,34.1253,34.5888,34.1176,34.5888,3560.0572203119,0
+GEF-B.US,D,20100826,000000,34.6217,34.8462,34.492,34.822,10111.802583673,0
+GEF-B.US,D,20100827,000000,34.8462,35.5574,34.8287,35.5188,12237.502932637,0
+GEF-B.US,D,20100830,000000,35.4548,35.4548,34.9739,34.9739,2012.0265335115,0
+GEF-B.US,D,20100831,000000,34.8743,34.912,34.5182,34.672,4833.2039533814,0
+GEF-B.US,D,20100901,000000,35.0397,35.6533,35.0397,35.6533,6826.6293170915,0
+GEF-B.US,D,20100902,000000,35.3697,35.8168,35.0717,35.7132,11307.444442569,0
+GEF-B.US,D,20100903,000000,35.9436,36.1448,35.7006,35.959,10226.509797448,0
+GEF-B.US,D,20100907,000000,36.1409,36.2329,35.8342,36.2019,7163.5171701602,0
+GEF-B.US,D,20100908,000000,35.9513,35.9513,35.3639,35.8448,5286.8658168696,0
+GEF-B.US,D,20100909,000000,35.9058,36.0422,35.7191,35.7191,4028.1866603123,0
+GEF-B.US,D,20100910,000000,35.9436,36.0742,35.8807,35.8807,772.98194507787,0
+GEF-B.US,D,20100913,000000,36.2019,36.59,36.2019,36.4613,6088.7829149717,0
+GEF-B.US,D,20100914,000000,36.0074,36.6548,36.0074,36.6238,2012.0265335115,0
+GEF-B.US,D,20100915,000000,36.7206,36.7206,36.3346,36.4158,2245.5745543506,0
+GEF-B.US,D,20100916,000000,36.0132,36.7448,36.0132,36.681,1737.1425797807,0
+GEF-B.US,D,20100917,000000,36.7496,37.366,36.2668,37.366,9300.5849006696,0
+GEF-B.US,D,20100920,000000,36.9741,37.1792,36.7845,36.9974,971.39442295883,0
+GEF-B.US,D,20100921,000000,36.9383,36.9383,36.681,36.6935,3722.3007569125,0
+GEF-B.US,D,20100922,000000,36.5948,36.5948,36.2842,36.2842,1551.1308817673,0
+GEF-B.US,D,20100923,000000,36.2087,36.2087,35.7761,35.9667,4132.5598908642,0
+GEF-B.US,D,20100924,000000,36.351,36.6606,36.1904,36.5774,3560.0572203119,0
+GEF-B.US,D,20100928,000000,36.8483,36.8483,36.7263,36.7496,2688.9024346158,0
+GEF-B.US,D,20100929,000000,36.8483,37.1715,36.8483,36.9451,1160.5063159391,0
+GEF-B.US,D,20100930,000000,36.9383,37.366,36.798,37.0428,5544.1819991215,0
+GEF-B.US,D,20101001,000000,37.3961,37.4213,36.9451,36.9451,2948.2854135123,0
+GEF-B.US,D,20101004,000000,36.8483,36.8483,36.8483,36.8483,620.03899337798,0
+GEF-B.US,D,20101005,000000,37.2345,37.6999,37.2345,37.6999,6282.0284012412,0
+GEF-B.US,D,20101006,000000,37.4928,37.6225,37.4783,37.6225,772.98194507787,0
+GEF-B.US,D,20101007,000000,37.7503,37.7947,37.366,37.7947,1101.6026115682,0
+GEF-B.US,D,20101008,000000,37.8489,37.8489,37.4599,37.5692,3722.3007569125,0
+GEF-B.US,D,20101011,000000,37.7724,37.7724,37.7724,37.7724,233.54802083904,0
+GEF-B.US,D,20101012,000000,37.3824,38.0667,37.1966,37.3448,7582.0434906904,0
+GEF-B.US,D,20101013,000000,37.3824,37.7503,37.3824,37.7503,1692.7064519219,0
+GEF-B.US,D,20101014,000000,37.428,37.428,37.0428,37.3718,5889.3370387685,0
+GEF-B.US,D,20101015,000000,37.3718,37.428,37.1966,37.3311,4494.249303668,0
+GEF-B.US,D,20101018,000000,37.1966,37.1966,37.1715,37.1715,468.12944000038,0
+GEF-B.US,D,20101019,000000,37.0796,37.2345,36.8483,36.8512,2323.0794285228,0
+GEF-B.US,D,20101020,000000,37.1067,37.428,37.1067,37.428,8000.5698112205,0
+GEF-B.US,D,20101021,000000,37.0486,37.6863,37.0486,37.488,3213.8687823425,0
+GEF-B.US,D,20101022,000000,37.4434,37.6805,37.4434,37.6805,620.03899337798,0
+GEF-B.US,D,20101025,000000,37.6863,38.0424,37.6554,37.6554,620.03899337798,0
+GEF-B.US,D,20101026,000000,37.4367,37.4367,37.1193,37.1193,3252.1045202675,0
+GEF-B.US,D,20101027,000000,36.7496,36.7845,36.4613,36.7845,2478.0891768674,0
+GEF-B.US,D,20101028,000000,37.0428,37.4096,37.0225,37.2025,3628.2615095835,0
+GEF-B.US,D,20101029,000000,37.1715,37.428,37.1715,37.428,2478.0891768674,0
+GEF-B.US,D,20101101,000000,37.428,37.428,36.8996,37.1193,1085.0682384114,0
+GEF-B.US,D,20101102,000000,37.9119,37.9119,37.5334,37.5412,8700.1804754153,0
+GEF-B.US,D,20101103,000000,37.5334,37.6999,37.2692,37.546,12185.833016522,0
+GEF-B.US,D,20101104,000000,37.9321,38.0734,37.9321,38.0734,2175.3034684344,0
+GEF-B.US,D,20101105,000000,38.0734,38.3308,38.0618,38.3308,3361.644742431,0
+GEF-B.US,D,20101108,000000,38.3192,38.3192,38.0076,38.235,2175.3034684344,0
+GEF-B.US,D,20101109,000000,38.1634,38.1634,38.1634,38.1634,313.11969165588,0
+GEF-B.US,D,20101110,000000,37.8489,38.2099,37.7357,38.2099,929.02509174467,0
+GEF-B.US,D,20101111,000000,38.0734,38.4614,38.0734,38.4614,468.12944000038,0
+GEF-B.US,D,20101112,000000,38.3966,38.3966,38.204,38.3966,4103.62473784,0
+GEF-B.US,D,20101115,000000,38.3966,38.7179,38.3966,38.5186,3926.9136247272,0
+GEF-B.US,D,20101116,000000,38.3966,38.3966,37.5692,37.5692,4186.2966036237,0
+GEF-B.US,D,20101117,000000,37.6302,37.6863,37.6302,37.6863,1061.3000769986,0
+GEF-B.US,D,20101118,000000,38.0734,38.2486,38.0734,38.0734,1085.0682384114,0
+GEF-B.US,D,20101119,000000,38.0734,38.0734,37.7435,37.9119,8391.1943770486,0
+GEF-B.US,D,20101122,000000,37.7503,37.7503,37.428,37.428,9300.5849006696,0
+GEF-B.US,D,20101123,000000,37.2489,37.428,37.2489,37.428,929.02509174467,0
+GEF-B.US,D,20101124,000000,37.4928,37.5896,37.3128,37.3128,6913.4347761644,0
+GEF-B.US,D,20101126,000000,37.6805,38.0424,37.6738,37.6738,772.98194507787,0
+GEF-B.US,D,20101129,000000,37.2276,37.5567,36.9112,36.9112,10734.941772018,0
+GEF-B.US,D,20101130,000000,36.9171,37.1851,36.7845,36.8745,11867.546333255,0
+GEF-B.US,D,20101201,000000,37.2625,37.428,36.6238,37.1067,16421.732739617,0
+GEF-B.US,D,20101202,000000,37.4676,38.1692,37.4676,38.1247,12012.222098376,0
+GEF-B.US,D,20101203,000000,38.2099,38.7179,38.2099,38.5785,1493.2605757186,0
+GEF-B.US,D,20101206,000000,38.3715,38.3715,38.0734,38.235,24487.406645141,0
+GEF-B.US,D,20101207,000000,38.3521,38.6153,38.2418,38.2418,3409.1810652566,0
+GEF-B.US,D,20101208,000000,37.9641,38.4818,37.9641,38.2563,631.40637492324,0
+GEF-B.US,D,20101209,000000,37.7503,38.0734,37.7503,38.0076,5576.2173471127,0
+GEF-B.US,D,20101210,000000,38.0289,38.1393,38.0076,38.1393,2790.1754702009,0
+GEF-B.US,D,20101213,000000,38.2418,38.6027,38.1393,38.4614,39570.888557383,0
+GEF-B.US,D,20101214,000000,38.3444,38.5902,38.3444,38.5263,23364.102668806,0
+GEF-B.US,D,20101215,000000,38.8484,38.9782,38.5717,38.9782,5292.032808481,0
+GEF-B.US,D,20101216,000000,38.1905,38.9656,38.1905,38.9656,2397.4841077282,0
+GEF-B.US,D,20101217,000000,39.3827,40.5565,39.074,40.5565,28926.885837728,0
+GEF-B.US,D,20101220,000000,40.301,40.3204,39.6885,39.7939,8082.208278682,0
+GEF-B.US,D,20101221,000000,39.8753,40.0756,39.7194,39.8143,6455.6393193871,0
+GEF-B.US,D,20101222,000000,40.2004,40.6581,40.0116,40.2381,6959.9377006678,0
+GEF-B.US,D,20101223,000000,40.2604,40.3968,39.9265,40.0116,9704.6436446877,0
+GEF-B.US,D,20101227,000000,39.8442,40.0116,39.5269,39.7513,12186.866414845,0
+GEF-B.US,D,20101228,000000,39.8666,39.8666,39.4359,39.5462,9786.2821121491,0
+GEF-B.US,D,20101229,000000,39.5568,39.8501,39.4688,39.8501,2327.213021812,0
+GEF-B.US,D,20101230,000000,39.913,39.913,39.7406,39.7513,3793.6052411509,0
+GEF-B.US,D,20101231,000000,40.0116,40.0116,39.3653,39.5646,8056.3733206245,0
+GEF-B.US,D,20110103,000000,39.8076,39.8143,39.4949,39.4949,4608.956517443,0
+GEF-B.US,D,20110104,000000,39.7127,39.7406,39.5133,39.6527,3862.8429287448,0
+GEF-B.US,D,20110105,000000,39.6885,39.9458,39.6053,39.9458,4665.7934251693,0
+GEF-B.US,D,20110106,000000,39.7862,39.9884,39.64,39.64,2778.8080886557,0
+GEF-B.US,D,20110107,000000,39.7068,39.7068,39.3653,39.6836,18771.680524519,0
+GEF-B.US,D,20110110,000000,39.3653,39.6885,39.1456,39.2017,12768.669670297,0
+GEF-B.US,D,20110111,000000,39.2017,39.3314,39.2017,39.3314,15595.014081779,0
+GEF-B.US,D,20110112,000000,39.3314,39.6885,39.3266,39.3653,14499.611860145,0
+GEF-B.US,D,20110113,000000,39.3653,39.3653,39.3517,39.3653,3025.7902876846,0
+GEF-B.US,D,20110114,000000,39.1524,39.3653,39.1524,39.3179,6316.130545877,0
+GEF-B.US,D,20110118,000000,39.3653,39.3885,39.3004,39.3885,19389.652721253,0
+GEF-B.US,D,20110119,000000,39.5269,39.6885,39.3372,39.3653,4444.6461841978,0
+GEF-B.US,D,20110120,000000,39.3314,39.6885,39.1988,39.5791,3044.3914574859,0
+GEF-B.US,D,20110121,000000,39.6885,39.6885,39.3653,39.3653,4186.2966036237,0
+GEF-B.US,D,20110124,000000,39.3653,39.6885,39.3653,39.6885,24786.058760285,0
+GEF-B.US,D,20110125,000000,39.6246,40.4287,39.5008,39.7446,17355.924822972,0
+GEF-B.US,D,20110126,000000,39.9595,40.0116,39.6246,39.6885,18464.761222796,0
+GEF-B.US,D,20110127,000000,39.646,39.9662,39.646,39.8501,17206.082066239,0
+GEF-B.US,D,20110128,000000,39.7068,39.7194,39.2017,39.2017,26966.529220331,0
+GEF-B.US,D,20110131,000000,39.2278,39.3653,39.0092,39.0092,23467.442501035,0
+GEF-B.US,D,20110201,000000,39.2017,40.1732,39.2017,40.1732,34929.896691949,0
+GEF-B.US,D,20110202,000000,39.9265,40.333,39.9265,40.0377,60744.186782919,0
+GEF-B.US,D,20110203,000000,39.8501,40.2507,39.7862,40.1732,24655.850571676,0
+GEF-B.US,D,20110204,000000,40.1732,40.1732,39.8501,40.002,19241.876761163,0
+GEF-B.US,D,20110207,000000,40.1075,40.2671,40.0756,40.2459,12903.011452196,0
+GEF-B.US,D,20110208,000000,40.2004,40.333,40.0872,40.2381,21840.873541739,0
+GEF-B.US,D,20110209,000000,40.2081,40.3078,40.2004,40.3078,7607.8784487478,0
+GEF-B.US,D,20110210,000000,40.333,40.333,40.2797,40.2797,3757.4362998706,0
+GEF-B.US,D,20110211,000000,40.333,40.4287,40.333,40.392,4828.0369617698,0
+GEF-B.US,D,20110214,000000,40.1732,40.333,40.1316,40.2671,12892.677468973,0
+GEF-B.US,D,20110215,000000,40.2797,40.2797,40.0377,40.1801,9397.7243429655,0
+GEF-B.US,D,20110216,000000,40.2381,40.4287,40.2381,40.3968,6979.5722687914,0
+GEF-B.US,D,20110218,000000,40.333,40.333,40.2671,40.3204,5230.0289091433,0
+GEF-B.US,D,20110222,000000,40.1732,40.1732,39.2869,39.2869,18045.201503944,0
+GEF-B.US,D,20110223,000000,39.3653,39.7581,39.3653,39.4621,7484.9040483945,0
+GEF-B.US,D,20110224,000000,39.3459,39.5269,39.3459,39.4785,13214.064347207,0
+GEF-B.US,D,20110225,000000,39.5723,39.8442,39.5723,39.8375,12402.846664204,0
+GEF-B.US,D,20110228,000000,39.8898,40.2729,39.8898,40.0756,10430.08926694,0
+GEF-B.US,D,20110301,000000,40.0756,40.0756,39.5723,39.6885,4722.6303328956,0
+GEF-B.US,D,20110302,000000,39.3653,40.1732,39.3517,40.1732,37912.284250097,0
+GEF-B.US,D,20110303,000000,39.3653,39.8753,38.9192,39.5568,53248.9487513,0
+GEF-B.US,D,20110304,000000,39.4949,39.5394,39.2666,39.3004,11651.566083895,0
+GEF-B.US,D,20110307,000000,39.3004,39.4621,38.8814,38.9782,14601.918294051,0
+GEF-B.US,D,20110308,000000,39.4272,39.5956,38.9782,39.5646,25402.997558695,0
+GEF-B.US,D,20110309,000000,39.4552,39.4552,39.2347,39.3972,15387.301018997,0
+GEF-B.US,D,20110310,000000,39.0092,39.0092,38.4421,38.7528,12860.642120982,0
+GEF-B.US,D,20110311,000000,38.504,38.895,38.504,38.7179,4722.6303328956,0
+GEF-B.US,D,20110314,000000,38.416,38.6539,38.416,38.6539,10560.29745555,0
+GEF-B.US,D,20110315,000000,37.7154,38.4285,37.6302,38.4285,6700.5547217713,0
+GEF-B.US,D,20110316,000000,38.2998,38.686,38.2166,38.686,6413.2699881729,0
+GEF-B.US,D,20110317,000000,38.6539,38.6539,38.1779,38.3308,9192.0780768286,0
+GEF-B.US,D,20110318,000000,38.6609,38.9656,38.6609,38.9124,13871.305680188,0
+GEF-B.US,D,20110321,000000,38.9443,39.9401,38.9443,39.4272,42070.679099018,0
+GEF-B.US,D,20110322,000000,39.5201,39.5568,39.4272,39.4949,22348.272117987,0
+GEF-B.US,D,20110323,000000,39.5269,39.6246,39.4949,39.5956,33492.439625634,0
+GEF-B.US,D,20110324,000000,39.5646,39.6246,39.4621,39.5269,11650.532685572,0
+GEF-B.US,D,20110325,000000,39.5269,39.6527,39.4949,39.5462,36131.738940779,0
+GEF-B.US,D,20110328,000000,39.5269,39.7862,39.5269,39.6527,31803.866767001,0
+GEF-B.US,D,20110329,000000,39.7862,39.7862,39.5887,39.7194,21610.425715867,0
+GEF-B.US,D,20110330,000000,39.7406,39.7862,39.6885,39.7406,19525.027901473,0
+GEF-B.US,D,20110331,000000,39.7406,39.8143,39.6885,39.7513,16520.938978557,0
+GEF-B.US,D,20110401,000000,39.765,40.0427,39.765,40.002,20072.72901229,0
+GEF-B.US,D,20110404,000000,40.0116,40.0756,39.9662,40.0243,25132.247198254,0
+GEF-B.US,D,20110405,000000,40.0116,40.0756,40.002,40.061,43022.438953854,0
+GEF-B.US,D,20110406,000000,40.061,40.0803,39.9265,40.0427,27804.615259713,0
+GEF-B.US,D,20110407,000000,40.0465,40.0465,39.8501,39.8501,15340.798094494,0
+GEF-B.US,D,20110408,000000,40.0116,40.0756,39.4185,39.4185,14214.39392319,0
+GEF-B.US,D,20110411,000000,39.4185,39.7513,39.0159,39.164,17897.425543856,0
+GEF-B.US,D,20110412,000000,38.8814,38.9259,38.3444,38.6318,12399.746469237,0
+GEF-B.US,D,20110413,000000,38.7179,38.7179,38.4614,38.5186,5625.8204665829,0
+GEF-B.US,D,20110414,000000,38.5717,38.7575,38.4614,38.4953,6041.2465921461,0
+GEF-B.US,D,20110415,000000,38.7179,38.7179,38.5553,38.6347,25999.268390661,0
+GEF-B.US,D,20110418,000000,38.5902,38.5902,37.9969,38.0802,14723.859296083,0
+GEF-B.US,D,20110419,000000,38.0802,38.0918,37.8992,37.8992,22175.694598164,0
+GEF-B.US,D,20110420,000000,38.2486,38.2486,37.8828,38.0734,14481.010690343,0
+GEF-B.US,D,20110421,000000,38.1247,38.1393,38.0076,38.0995,15147.552608224,0
+GEF-B.US,D,20110425,000000,38.0618,38.0995,37.816,37.9466,17400.360950831,0
+GEF-B.US,D,20110426,000000,37.9466,37.9969,37.4734,37.4986,21328.30797388,0
+GEF-B.US,D,20110427,000000,37.7201,37.7503,37.4038,37.7435,25733.68502183,0
+GEF-B.US,D,20110428,000000,37.7792,37.816,37.7435,37.7724,14285.698407428,0
+GEF-B.US,D,20110429,000000,37.8354,37.8489,37.5625,37.5625,19050.698071537,0
+GEF-B.US,D,20110502,000000,37.5199,37.8489,37.5199,37.636,11774.540484248,0
+GEF-B.US,D,20110503,000000,37.7289,37.8093,37.5829,37.8093,16579.842682927,0
+GEF-B.US,D,20110504,000000,37.9466,37.9466,37.5896,37.759,5457.3765400485,0
+GEF-B.US,D,20110505,000000,37.5896,37.5896,37.3254,37.428,11845.844968487,0
+GEF-B.US,D,20110506,000000,37.8412,38.4421,37.4734,37.6225,6568.2797365173,0
+GEF-B.US,D,20110509,000000,37.6863,37.9466,37.6108,37.8828,14341.501916833,0
+GEF-B.US,D,20110510,000000,37.8828,38.3308,37.8828,38.3308,10518.961522658,0
+GEF-B.US,D,20110511,000000,38.1393,38.2873,37.8992,38.1334,6354.3662838019,0
+GEF-B.US,D,20110512,000000,38.1247,38.4953,37.9844,38.4953,1396.1211334227,0
+GEF-B.US,D,20110513,000000,38.4886,38.6395,37.816,37.9186,9245.814789588,0
+GEF-B.US,D,20110516,000000,37.9786,38.3966,37.9786,38.1393,3674.7644340868,0
+GEF-B.US,D,20110517,000000,38.204,38.2728,38.1393,38.2728,1085.0682384114,0
+GEF-B.US,D,20110518,000000,38.1334,38.7179,38.1334,38.6811,11619.530735903,0
+GEF-B.US,D,20110519,000000,38.7179,38.9443,38.7179,38.9443,14149.289828885,0
+GEF-B.US,D,20110520,000000,38.686,38.9782,38.6811,38.9443,7694.6839078207,0
+GEF-B.US,D,20110523,000000,38.5553,38.5553,38.1527,38.1527,5382.9718608432,0
+GEF-B.US,D,20110524,000000,38.4953,38.4953,37.816,37.816,12076.292794359,0
+GEF-B.US,D,20110525,000000,37.6225,38.1393,37.6225,38.1393,13605.722311357,0
+GEF-B.US,D,20110526,000000,37.9554,38.5186,37.9554,38.504,5898.6376236692,0
+GEF-B.US,D,20110527,000000,38.5263,38.951,38.5263,38.8814,4954.11155709,0
+GEF-B.US,D,20110531,000000,39.043,39.6933,39.0092,39.6933,11301.244052636,0
+GEF-B.US,D,20110601,000000,39.7194,39.7194,38.7179,38.9124,31488.680278702,0
+GEF-B.US,D,20110602,000000,38.9066,38.9124,38.5902,38.6609,9261.3157644224,0
+GEF-B.US,D,20110603,000000,38.6153,38.6153,38.1692,38.2998,10552.030268971,0
+GEF-B.US,D,20110606,000000,38.3889,38.4353,38.0076,38.0918,9076.3374647313,0
+GEF-B.US,D,20110607,000000,38.416,38.8041,38.416,38.6686,14744.527262528,0
+GEF-B.US,D,20110608,000000,38.5186,38.5186,38.1983,38.3308,7667.815551441,0
+GEF-B.US,D,20110609,000000,39.043,39.9787,38.8679,39.7862,33346.730462191,0
+GEF-B.US,D,20110610,000000,39.5568,39.6188,38.8484,39.0295,11775.573882571,0
+GEF-B.US,D,20110613,000000,38.9782,39.7707,38.9782,39.7707,38421.749622989,0
+GEF-B.US,D,20110614,000000,39.8143,39.8143,38.7759,39.0013,15804.793941204,0
+GEF-B.US,D,20110615,000000,38.9956,38.9956,37.8093,37.9844,30114.260510046,0
+GEF-B.US,D,20110616,000000,37.6467,38.1121,37.4783,37.6108,14227.82810138,0
+GEF-B.US,D,20110617,000000,37.8828,38.0734,37.6108,37.6108,7789.756553472,0
+GEF-B.US,D,20110620,000000,38.0076,38.0734,37.6999,37.9786,16401.06477317,0
+GEF-B.US,D,20110621,000000,38.0734,38.7062,38.0734,38.6347,9312.9856805372,0
+GEF-B.US,D,20110622,000000,38.7005,39.043,38.5844,38.9259,11546.159455021,0
+GEF-B.US,D,20110623,000000,38.5902,38.6153,38.0076,38.6153,11717.703576522,0
+GEF-B.US,D,20110624,000000,38.7847,38.7847,38.0802,38.1692,8654.7109492342,0
+GEF-B.US,D,20110627,000000,38.1692,38.7179,38.1692,38.2998,4954.11155709,0
+GEF-B.US,D,20110628,000000,38.2998,38.416,38.0734,38.204,14256.763254404,0
+GEF-B.US,D,20110629,000000,38.5263,38.7179,38.5263,38.6609,10226.509797448,0
+GEF-B.US,D,20110630,000000,38.6539,38.8814,38.624,38.8814,42148.18397319,0
+GEF-B.US,D,20110701,000000,38.951,39.2714,38.951,39.2714,4494.249303668,0
+GEF-B.US,D,20110705,000000,39.2627,39.4621,38.8679,39.3653,15537.14377573,0
+GEF-B.US,D,20110706,000000,39.3314,40.0697,39.3314,40.0697,19484.725366903,0
+GEF-B.US,D,20110707,000000,40.093,40.333,40.0185,40.301,21198.099785271,0
+GEF-B.US,D,20110708,000000,39.9787,39.9787,39.7862,39.8076,7067.4111261867,0
+GEF-B.US,D,20110711,000000,39.4872,39.4949,39.043,39.3266,2323.0794285228,0
+GEF-B.US,D,20110712,000000,39.5008,39.5065,38.9124,39.2347,10803.146061289,0
+GEF-B.US,D,20110713,000000,38.9782,39.9458,38.9782,39.4233,14332.201331932,0
+GEF-B.US,D,20110714,000000,39.3266,39.6836,38.713,38.9443,10552.030268971,0
+GEF-B.US,D,20110715,000000,38.9124,39.0875,38.5902,39.0875,6936.169539255,0
+GEF-B.US,D,20110718,000000,38.6539,38.7981,38.2998,38.5844,11626.76452416,0
+GEF-B.US,D,20110719,000000,38.6153,38.8484,38.504,38.686,16117.913632861,0
+GEF-B.US,D,20110720,000000,38.8679,39.0246,38.4741,38.8166,10960.222606278,0
+GEF-B.US,D,20110721,000000,38.9376,39.4049,38.9376,39.2569,5423.2743954127,0
+GEF-B.US,D,20110722,000000,39.2424,39.6343,39.1524,39.3827,7590.3106772687,0
+GEF-B.US,D,20110725,000000,39.2501,39.5317,38.8814,39.5201,12254.037305793,0
+GEF-B.US,D,20110726,000000,39.5065,39.5065,39.0362,39.0875,9914.4235041138,0
+GEF-B.US,D,20110727,000000,38.7847,38.7847,38.2728,38.3259,6818.3621305131,0
+GEF-B.US,D,20110728,000000,38.2728,38.2873,37.7154,37.7667,11859.279146677,0
+GEF-B.US,D,20110729,000000,37.7201,37.7201,37.3777,37.6389,2012.0265335115,0
+GEF-B.US,D,20110801,000000,37.8209,37.8209,36.8289,37.0283,9300.5849006696,0
+GEF-B.US,D,20110802,000000,36.9451,36.9741,35.9126,35.93,14332.201331932,0
+GEF-B.US,D,20110803,000000,35.8342,35.959,35.122,35.959,22732.696293881,0
+GEF-B.US,D,20110804,000000,35.4917,35.6406,34.7204,34.8462,36943.990022105,0
+GEF-B.US,D,20110805,000000,35.1074,35.1956,33.4333,33.8205,17105.842428977,0
+GEF-B.US,D,20110808,000000,33.2795,33.4005,31.5164,31.6867,34914.395717114,0
+GEF-B.US,D,20110809,000000,32.1434,32.937,31.2841,32.8073,16420.699341293,0
+GEF-B.US,D,20110810,000000,32.8489,33.236,32.7482,32.7695,8524.5027606249,0
+GEF-B.US,D,20110811,000000,32.427,34.2665,32.427,34.2665,5615.4864833599,0
+GEF-B.US,D,20110812,000000,34.162,35.2003,34.162,34.4659,6193.1561455237,0
+GEF-B.US,D,20110815,000000,34.7775,35.1433,34.7775,35.1375,1007.5633642392,0
+GEF-B.US,D,20110816,000000,35.1307,35.2671,34.9256,34.9256,2526.6588980152,0
+GEF-B.US,D,20110817,000000,35.1627,35.1627,35.1307,35.1307,540.46732256114,0
+GEF-B.US,D,20110818,000000,34.8413,34.8413,32.9815,32.9815,10126.270160185,0
+GEF-B.US,D,20110819,000000,32.8073,33.4566,32.8073,32.906,5235.1959007547,0
+GEF-B.US,D,20110822,000000,33.7392,33.7392,32.9737,32.9737,7052.9435496745,0
+GEF-B.US,D,20110823,000000,33.3706,34.3071,33.3105,33.8815,6510.4094304688,0
+GEF-B.US,D,20110824,000000,33.6066,34.2037,33.6066,34.2037,5622.7202716159,0
+GEF-B.US,D,20110825,000000,34.3285,34.6545,33.0406,33.3957,2866.6469460509,0
+GEF-B.US,D,20110826,000000,33.3298,33.8688,32.7115,33.4895,10460.057818286,0
+GEF-B.US,D,20110829,000000,33.7189,34.9391,33.7189,34.9256,4494.249303668,0
+GEF-B.US,D,20110830,000000,34.7494,35.6155,34.4281,34.912,4339.2395553236,0
+GEF-B.US,D,20110831,000000,34.8743,35.6533,34.8743,35.511,3409.1810652566,0
+GEF-B.US,D,20110901,000000,32.9137,32.9137,31.1632,32.3661,56111.462104063,0
+GEF-B.US,D,20110902,000000,31.5096,32.4211,31.4157,32.4211,6214.8575102919,0
+GEF-B.US,D,20110906,000000,31.3297,32.1125,31.3297,31.6199,15660.118176084,0
+GEF-B.US,D,20110907,000000,32.124,32.2664,32.124,32.124,468.12944000038,0
+GEF-B.US,D,20110908,000000,31.8919,32.0999,31.6199,31.7235,6354.3662838019,0
+GEF-B.US,D,20110909,000000,31.7438,31.7438,30.6543,30.8739,17651.476743149,0
+GEF-B.US,D,20110912,000000,30.7723,30.781,29.4591,30.0639,12939.180393477,0
+GEF-B.US,D,20110913,000000,30.5235,30.5235,29.8801,30.1685,7904.4637672469,0
+GEF-B.US,D,20110914,000000,30.2527,30.9832,30.1287,30.9832,20097.530572025,0
+GEF-B.US,D,20110915,000000,31.5561,35.4917,30.9765,31.1033,395965.16835775,0
+GEF-B.US,D,20110916,000000,30.9252,31.0577,30.5835,30.8525,6817.3287321908,0
+GEF-B.US,D,20110919,000000,29.8801,30.5768,29.8801,30.4606,5114.2882970461,0
+GEF-B.US,D,20110920,000000,30.3823,30.5555,30.0756,30.2138,11598.862769457,0
+GEF-B.US,D,20110921,000000,30.2071,30.2071,29.0469,29.0469,15265.360016966,0
+GEF-B.US,D,20110922,000000,28.9608,28.9608,27.5411,28.0705,19117.868962487,0
+GEF-B.US,D,20110923,000000,27.9911,28.4024,27.7463,28.1663,14121.388074184,0
+GEF-B.US,D,20110926,000000,28.0414,28.3743,27.6843,28.1499,7684.3499245978,0
+GEF-B.US,D,20110927,000000,28.6975,29.7698,28.6975,28.8786,4831.1371567368,0
+GEF-B.US,D,20110928,000000,28.9114,29.3633,27.7463,27.7463,7976.8016498076,0
+GEF-B.US,D,20110929,000000,28.3947,28.7304,28.1373,28.356,5070.8855675096,0
+GEF-B.US,D,20110930,000000,28.2012,28.3298,27.7463,27.7463,5934.8065649495,0
+GEF-B.US,D,20111003,000000,27.7463,27.9264,26.8474,26.8474,10018.796734666,0
+GEF-B.US,D,20111004,000000,26.5871,27.7822,26.168,27.7822,5503.8794645518,0
+GEF-B.US,D,20111005,000000,27.7889,28.9114,27.7889,28.9114,3842.1749622989,0
+GEF-B.US,D,20111006,000000,28.8786,29.8211,28.7381,29.8211,1182.2076807073,0
+GEF-B.US,D,20111007,000000,29.852,30.1423,28.7653,29.3236,2012.0265335115,0
+GEF-B.US,D,20111010,000000,29.5878,30.2014,29.5878,30.1685,3560.0572203119,0
+GEF-B.US,D,20111011,000000,29.8849,30.4916,29.6585,30.2651,6721.2226882173,0
+GEF-B.US,D,20111012,000000,30.331,30.7509,30.242,30.4994,18818.183449022,0
+GEF-B.US,D,20111013,000000,30.331,30.3959,29.9768,30.2458,2012.0265335115,0
+GEF-B.US,D,20111014,000000,30.4549,30.5052,29.8452,30.5052,2012.0265335115,0
+GEF-B.US,D,20111017,000000,30.2651,30.2651,29.0721,29.0721,8502.8013958567,0
+GEF-B.US,D,20111018,000000,29.4272,30.1346,29.0914,30.1346,6339.8987072899,0
+GEF-B.US,D,20111019,000000,29.9623,29.9623,29.3633,29.3633,5300.2999950594,0
+GEF-B.US,D,20111020,000000,29.8801,29.8801,29.0382,29.2346,5193.8599678628,0
+GEF-B.US,D,20111021,000000,29.4591,30.3136,29.4591,29.8134,11242.340348265,0
+GEF-B.US,D,20111024,000000,30.2138,30.4722,29.9566,30.3629,14636.020438688,0
+GEF-B.US,D,20111025,000000,30.0688,30.3059,29.6866,29.6866,26731.947801169,0
+GEF-B.US,D,20111026,000000,30.0049,30.0688,29.3033,29.6866,30809.737580952,0
+GEF-B.US,D,20111027,000000,30.6543,31.1235,30.331,30.6543,21800.57100717,0
+GEF-B.US,D,20111028,000000,30.6543,32.5876,30.1423,30.3474,11615.397142614,0
+GEF-B.US,D,20111031,000000,30.601,30.601,29.4059,29.4272,18882.254145004,0
+GEF-B.US,D,20111101,000000,29.3633,29.4272,27.9099,27.9099,33317.795309167,0
+GEF-B.US,D,20111102,000000,28.4789,29.1291,28.3182,28.3947,10356.717986056,0
+GEF-B.US,D,20111103,000000,29.0382,29.3633,28.8021,28.9114,31479.3796938,0
+GEF-B.US,D,20111104,000000,28.9114,29.9623,28.9114,29.6101,3603.4599498483,0
+GEF-B.US,D,20111107,000000,29.9167,30.9416,29.7775,30.9416,4211.0981633588,0
+GEF-B.US,D,20111108,000000,30.8264,31.1496,30.7569,31.0751,18101.005013348,0
+GEF-B.US,D,20111109,000000,30.8458,30.9765,30.331,30.3397,9489.69679365,0
+GEF-B.US,D,20111110,000000,30.5604,30.9115,30.2768,30.6658,8529.6697522364,0
+GEF-B.US,D,20111111,000000,30.9765,31.6199,30.9765,31.0084,27045.067492826,0
+GEF-B.US,D,20111114,000000,30.9765,30.9765,30.4606,30.4606,8445.9644881304,0
+GEF-B.US,D,20111115,000000,30.5439,31.1371,30.4606,30.781,7794.9235450834,0
+GEF-B.US,D,20111116,000000,30.6784,31.1815,30.4606,30.4994,8351.9252408014,0
+GEF-B.US,D,20111117,000000,30.5109,30.9765,30.331,30.331,12628.127498465,0
+GEF-B.US,D,20111118,000000,30.9184,30.9184,30.3687,30.4916,5216.5947309534,0
+GEF-B.US,D,20111121,000000,30.3339,30.3629,29.6866,29.7882,9502.0975735175,0
+GEF-B.US,D,20111122,000000,29.9623,31.2368,29.5569,29.7484,8056.3733206245,0
+GEF-B.US,D,20111123,000000,29.5569,29.9033,29.1359,29.2443,10542.729684071,0
+GEF-B.US,D,20111125,000000,29.4137,29.523,29.1098,29.1098,3933.1140146609,0
+GEF-B.US,D,20111128,000000,28.8786,29.4455,27.428,27.6524,36279.514900868,0
+GEF-B.US,D,20111129,000000,27.3786,28.5243,27.3786,28.5243,15834.762492552,0
+GEF-B.US,D,20111130,000000,29.3633,30.3339,29.3633,30.3339,7436.3343272466,0
+GEF-B.US,D,20111201,000000,30.3059,30.6861,29.7484,29.7484,7597.5444655249,0
+GEF-B.US,D,20111202,000000,29.434,29.434,29.3633,29.3633,1012.7303558507,0
+GEF-B.US,D,20111205,000000,29.7165,30.4606,29.6866,29.6866,25645.846164436,0
+GEF-B.US,D,20111206,000000,29.8452,29.8452,29.3633,29.3759,10432.156063585,0
+GEF-B.US,D,20111207,000000,29.3633,29.7165,29.0295,29.6507,20333.145389509,0
+GEF-B.US,D,20111208,000000,29.3633,29.493,28.7169,28.7827,9325.3864604048,0
+GEF-B.US,D,20111209,000000,29.1359,29.7426,29.1359,29.3305,7001.2736335597,0
+GEF-B.US,D,20111212,000000,28.9811,28.9811,28.3367,28.5931,7028.1419899394,0
+GEF-B.US,D,20111213,000000,28.6918,28.7304,28.0705,28.0783,3720.2339602679,0
+GEF-B.US,D,20111214,000000,28.0705,28.0705,27.5615,27.7822,9491.7635902946,0
+GEF-B.US,D,20111215,000000,28.1373,28.4082,27.7463,27.7463,13054.921005574,0
+GEF-B.US,D,20111216,000000,27.7463,28.5563,27.7221,27.7463,19102.367987654,0
+GEF-B.US,D,20111219,000000,28.1034,28.5563,27.7463,27.9099,10065.299659169,0
+GEF-B.US,D,20111220,000000,28.1373,28.775,28.1373,28.5833,21952.480560548,0
+GEF-B.US,D,20111221,000000,28.5088,28.7827,28.1082,28.7827,5210.3943410196,0
+GEF-B.US,D,20111222,000000,28.4653,29.3633,28.4653,29.2917,11387.016113387,0
+GEF-B.US,D,20111223,000000,29.3305,29.5424,29.2666,29.523,2323.0794285228,0
+GEF-B.US,D,20111227,000000,29.1988,29.2975,28.5892,29.0159,14498.578461821,0
+GEF-B.US,D,20111228,000000,29.193,29.193,27.9988,28.4566,5179.3923913508,0
+GEF-B.US,D,20111229,000000,28.6328,29.2492,28.6328,28.8457,9906.1563175355,0
+GEF-B.US,D,20111230,000000,29.1291,29.4853,29.0382,29.1359,4103.62473784,0
+GEF-B.US,D,20120103,000000,29.7165,30.0049,29.4591,29.9836,3710.9333753672,0
+GEF-B.US,D,20120104,000000,29.9294,30.2651,29.8801,30.2584,6045.3801854353,0
+GEF-B.US,D,20120105,000000,30.0049,30.2458,29.6866,29.9768,10225.476399125,0
+GEF-B.US,D,20120106,000000,30.0203,30.4606,29.8452,30.2342,7187.2853315731,0
+GEF-B.US,D,20120109,000000,30.4916,30.4916,30.2014,30.331,757.48097024343,0
+GEF-B.US,D,20120110,000000,30.5052,30.6543,30.331,30.331,4954.11155709,0
+GEF-B.US,D,20120111,000000,30.3959,30.6717,30.3959,30.4916,3408.1476669343,0
+GEF-B.US,D,20120112,000000,30.66,30.8391,30.2981,30.8391,3549.7232370889,0
+GEF-B.US,D,20120113,000000,30.66,30.66,30.1955,30.1955,5835.6003260091,0
+GEF-B.US,D,20120117,000000,30.1685,31.1235,30.1685,30.8525,7706.051289366,0
+GEF-B.US,D,20120118,000000,31.1758,31.3944,31.1371,31.2009,5163.8914165163,0
+GEF-B.US,D,20120119,000000,31.4913,32.3369,31.4913,32.2983,23165.690190924,0
+GEF-B.US,D,20120120,000000,32.517,32.517,31.4274,31.4274,17433.429697144,0
+GEF-B.US,D,20120123,000000,31.679,31.9452,31.3944,31.9452,16786.522347386,0
+GEF-B.US,D,20120124,000000,31.7438,32.1125,31.6335,31.6674,8686.7462972254,0
+GEF-B.US,D,20120125,000000,31.6199,32.2025,31.5096,31.8792,9424.5926993453,0
+GEF-B.US,D,20120126,000000,32.1696,32.3795,31.9452,32.1183,2028.5609066682,0
+GEF-B.US,D,20120127,000000,32.1048,32.1048,31.9452,31.9452,1551.1308817673,0
+GEF-B.US,D,20120130,000000,31.9499,31.9499,31.5377,31.9452,1689.606256955,0
+GEF-B.US,D,20120131,000000,31.9452,32.1696,31.6199,31.9452,10720.474195506,0
+GEF-B.US,D,20120201,000000,32.0022,32.8857,31.9452,32.459,6817.3287321908,0
+GEF-B.US,D,20120202,000000,32.4541,33.0483,32.4541,32.6515,6682.9869502923,0
+GEF-B.US,D,20120203,000000,33.5572,33.8815,33.5572,33.8815,3808.0728176631,0
+GEF-B.US,D,20120206,000000,33.7827,33.7827,33.2863,33.4256,3977.5501425197,0
+GEF-B.US,D,20120207,000000,33.3298,33.7479,33.1005,33.654,8335.3908676446,0
+GEF-B.US,D,20120208,000000,33.7266,33.8815,33.5572,33.5572,3507.3539058748,0
+GEF-B.US,D,20120209,000000,33.8815,33.8815,33.1372,33.3066,3696.465798855,0
+GEF-B.US,D,20120210,000000,33.5379,33.5379,33.2476,33.5185,2198.038231525,0
+GEF-B.US,D,20120213,000000,33.8118,34.0217,33.7189,33.7827,4839.4043433151,0
+GEF-B.US,D,20120214,000000,33.7266,33.7266,33.236,33.4605,5422.2409970904,0
+GEF-B.US,D,20120215,000000,33.236,33.236,32.7163,32.7163,4652.3592469795,0
+GEF-B.US,D,20120216,000000,33.0647,33.7111,33.0647,33.4199,3026.8236860069,0
+GEF-B.US,D,20120217,000000,33.5437,33.803,33.3646,33.4605,14567.816149416,0
+GEF-B.US,D,20120221,000000,33.6714,33.7266,33.4605,33.4605,4011.6522871555,0
+GEF-B.US,D,20120222,000000,33.5834,33.5834,33.3957,33.3957,11019.126310649,0
+GEF-B.US,D,20120223,000000,33.6221,33.8118,33.3957,33.5321,6742.9240529855,0
+GEF-B.US,D,20120224,000000,33.7189,33.7189,33.323,33.5059,2323.0794285228,0
+GEF-B.US,D,20120227,000000,33.4605,33.7333,32.9737,33.7333,1551.1308817673,0
+GEF-B.US,D,20120228,000000,33.9898,34.3014,33.7479,33.9162,4345.4399452573,0
+GEF-B.US,D,20120229,000000,34.2037,34.3933,33.5834,33.8746,4153.2278573102,0
+GEF-B.US,D,20120301,000000,34.1823,34.2037,32.4841,32.8798,12911.278638774,0
+GEF-B.US,D,20120302,000000,32.008,32.6583,31.9673,32.1493,17284.620338733,0
+GEF-B.US,D,20120305,000000,32.427,32.5247,31.9751,32.4395,14470.67670712,0
+GEF-B.US,D,20120306,000000,32.2353,32.2983,32.1048,32.1377,10768.010518331,0
+GEF-B.US,D,20120307,000000,32.2664,33.236,32.2353,32.666,33469.704862543,0
+GEF-B.US,D,20120308,000000,33.2002,33.5572,32.9137,33.0782,18035.900919043,0
+GEF-B.US,D,20120309,000000,33.0841,33.5572,33.0841,33.3957,6661.2855855241,0
+GEF-B.US,D,20120312,000000,33.236,33.4333,33.1372,33.3183,11723.903966456,0
+GEF-B.US,D,20120313,000000,33.7189,34.2298,33.5572,34.0469,22746.130472072,0
+GEF-B.US,D,20120314,000000,33.953,34.4224,33.953,34.1465,10597.499795152,0
+GEF-B.US,D,20120315,000000,34.3817,34.8462,34.2588,34.5569,6522.8102103364,0
+GEF-B.US,D,20120316,000000,34.5569,34.8366,34.5182,34.8366,13585.054344912,0
+GEF-B.US,D,20120319,000000,34.763,34.9323,34.3014,34.3178,10460.057818286,0
+GEF-B.US,D,20120320,000000,34.1099,34.5113,34.1099,34.5046,7429.1005389904,0
+GEF-B.US,D,20120321,000000,34.3662,34.4814,34.132,34.2239,1703.0404351449,0
+GEF-B.US,D,20120322,000000,34.3778,34.3778,33.4799,33.8534,7597.5444655249,0
+GEF-B.US,D,20120323,000000,33.9385,34.0469,33.6501,34.0469,929.02509174467,0
+GEF-B.US,D,20120326,000000,34.1408,34.4407,34.1408,34.4407,2323.0794285228,0
+GEF-B.US,D,20120327,000000,34.6411,35.1829,34.4137,35.1567,4954.11155709,0
+GEF-B.US,D,20120328,000000,34.8985,35.9774,34.8985,35.9774,9491.7635902946,0
+GEF-B.US,D,20120329,000000,35.8168,36.9741,35.8168,36.9741,4062.288804948,0
+GEF-B.US,D,20120330,000000,37.0719,37.0719,36.2164,36.6364,7517.972794708,0
+GEF-B.US,D,20120402,000000,36.7263,37.1792,36.7263,36.8822,5930.6729716604,0
+GEF-B.US,D,20120403,000000,36.8512,36.9974,36.498,36.8948,3822.5403941753,0
+GEF-B.US,D,20120404,000000,36.6016,36.6974,36.3442,36.6974,4954.11155709,0
+GEF-B.US,D,20120405,000000,36.6606,36.7496,36.1904,36.2793,14256.763254404,0
+GEF-B.US,D,20120409,000000,35.6668,35.9126,35.6533,35.6668,3560.0572203119,0
+GEF-B.US,D,20120410,000000,35.4364,35.5893,34.8153,34.8153,1320.6830558951,0
+GEF-B.US,D,20120411,000000,35.1723,35.2922,34.912,35.0117,4571.7541778403,0
+GEF-B.US,D,20120412,000000,35.2003,35.4917,35.2003,35.4917,620.03899337798,0
+GEF-B.US,D,20120413,000000,35.4917,35.4917,35.0611,35.0881,1007.5633642392,0
+GEF-B.US,D,20120416,000000,35.479,35.479,35.1124,35.4297,5934.8065649495,0
+GEF-B.US,D,20120417,000000,35.5623,35.8864,35.5623,35.8864,620.03899337798,0
+GEF-B.US,D,20120418,000000,35.8168,35.8168,35.2922,35.2922,468.12944000038,0
+GEF-B.US,D,20120419,000000,35.2003,35.538,35.1829,35.1829,7058.110541286,0
+GEF-B.US,D,20120420,000000,36.0471,36.0471,35.2922,35.4297,4954.11155709,0
+GEF-B.US,D,20120423,000000,35.1433,35.1433,34.7204,34.9042,6428.7709630073,0
+GEF-B.US,D,20120424,000000,35.4142,35.4142,34.2859,34.8104,18016.26635092,0
+GEF-B.US,D,20120425,000000,34.8462,35.421,34.8462,35.2332,1160.5063159391,0
+GEF-B.US,D,20120426,000000,35.5004,35.6349,35.2149,35.4414,3467.0513713052,0
+GEF-B.US,D,20120430,000000,35.6465,35.6735,35.1375,35.421,15701.454108975,0
+GEF-B.US,D,20120501,000000,35.4414,35.9716,35.4414,35.9203,2511.1579231809,0
+GEF-B.US,D,20120502,000000,35.4414,35.7065,35.4414,35.5836,3792.5718428286,0
+GEF-B.US,D,20120503,000000,35.7578,35.7578,34.9323,34.9652,8363.2926223467,0
+GEF-B.US,D,20120504,000000,34.9042,34.9042,34.0972,34.2665,2323.0794285228,0
+GEF-B.US,D,20120507,000000,34.2037,34.4281,34.2037,34.3285,3560.0572203119,0
+GEF-B.US,D,20120508,000000,34.2346,34.3343,34.0063,34.2298,4371.2749033148,0
+GEF-B.US,D,20120509,000000,34.1679,34.1679,33.6782,33.6782,13328.771560981,0
+GEF-B.US,D,20120510,000000,34.0683,34.2346,33.743,33.743,2790.1754702009,0
+GEF-B.US,D,20120511,000000,34.0421,34.072,33.7266,33.7556,1703.0404351449,0
+GEF-B.US,D,20120514,000000,33.4333,33.6066,33.0269,33.3066,4702.995764772,0
+GEF-B.US,D,20120515,000000,33.0163,33.0163,32.396,32.396,8374.6600038918,0
+GEF-B.US,D,20120516,000000,32.5247,32.6166,31.2406,31.2474,8491.4340143114,0
+GEF-B.US,D,20120517,000000,31.0916,31.0916,30.2265,30.2894,7173.8511533832,0
+GEF-B.US,D,20120518,000000,30.4606,30.5294,30.152,30.2981,6508.3426338242,0
+GEF-B.US,D,20120521,000000,30.1008,30.3252,29.852,30.2265,8363.2926223467,0
+GEF-B.US,D,20120522,000000,30.5294,30.5294,30.1752,30.272,37267.443696983,0
+GEF-B.US,D,20120523,000000,30.0542,30.3629,29.6866,30.1346,31613.721475699,0
+GEF-B.US,D,20120524,000000,30.2768,30.2768,29.5366,29.5366,2945.1852185454,0
+GEF-B.US,D,20120525,000000,29.523,30.1182,29.523,29.6672,9935.0914705598,0
+GEF-B.US,D,20120529,000000,30.0426,30.7452,30.0426,30.7452,19980.756561606,0
+GEF-B.US,D,20120530,000000,30.717,30.717,29.6806,29.7426,14808.59795851,0
+GEF-B.US,D,20120531,000000,29.7842,29.7842,29.1098,29.3633,20087.196588802,0
+GEF-B.US,D,20120601,000000,29.0914,29.3305,28.7827,29.0091,9689.1426698532,0
+GEF-B.US,D,20120604,000000,28.9114,29.1727,28.652,29.1727,5423.2743954127,0
+GEF-B.US,D,20120605,000000,29.0159,29.5878,28.9289,29.5104,3302.74103806,0
+GEF-B.US,D,20120606,000000,30.1065,30.4249,29.911,30.3397,5457.3765400485,0
+GEF-B.US,D,20120607,000000,30.6861,31.9103,30.6194,30.6194,4275.1688593412,0
+GEF-B.US,D,20120608,000000,30.3823,30.3823,30.331,30.331,929.02509174467,0
+GEF-B.US,D,20120611,000000,30.6543,30.9696,30.4916,30.9696,2495.6569483464,0
+GEF-B.US,D,20120612,000000,30.8913,34.072,30.42,30.5109,10560.29745555,0
+GEF-B.US,D,20120613,000000,30.2197,30.2197,29.3942,29.4214,40011.11624268,0
+GEF-B.US,D,20120614,000000,29.3633,29.3633,28.4566,28.7169,16643.913378909,0
+GEF-B.US,D,20120615,000000,29.104,29.104,28.5931,28.5931,22139.525656883,0
+GEF-B.US,D,20120618,000000,28.3947,28.3947,27.9099,27.9351,33460.404277643,0
+GEF-B.US,D,20120619,000000,28.1799,28.3947,28.0589,28.2379,4923.1096074211,0
+GEF-B.US,D,20120620,000000,28.3298,28.652,28.1799,28.1799,7394.9983943547,0
+GEF-B.US,D,20120621,000000,28.2708,28.4527,28.2708,28.4256,11036.694082128,0
+GEF-B.US,D,20120622,000000,28.3947,29.0721,28.2969,28.5688,5017.1488547502,0
+GEF-B.US,D,20120625,000000,28.386,28.8457,28.2379,28.2379,8599.9408381526,0
+GEF-B.US,D,20120626,000000,28.2844,28.3947,27.697,27.8266,10645.036117978,0
+GEF-B.US,D,20120627,000000,27.8779,28.1953,27.7822,27.9195,6351.2660888351,0
+GEF-B.US,D,20120628,000000,27.8053,27.8053,27.1995,27.2674,10135.570745085,0
+GEF-B.US,D,20120629,000000,27.5886,29.0382,27.5886,29.0198,14333.234730255,0
+GEF-B.US,D,20120702,000000,29.2975,30.0049,29.2975,29.7165,9436.9934792129,0
+GEF-B.US,D,20120703,000000,29.4775,30.6194,29.3633,30.2894,6115.6512713514,0
+GEF-B.US,D,20120705,000000,30.8767,33.4005,30.1685,30.9765,11854.112155065,0
+GEF-B.US,D,20120706,000000,31.0751,31.0751,30.6543,30.9474,3346.1437675965,0
+GEF-B.US,D,20120709,000000,30.9416,31.1758,30.5235,31.0539,5304.4335883486,0
+GEF-B.US,D,20120710,000000,31.6199,31.6199,30.4103,30.6543,11760.072907736,0
+GEF-B.US,D,20120711,000000,32.427,32.427,30.6784,30.7509,13327.73816266,0
+GEF-B.US,D,20120712,000000,30.5235,30.6543,30.1558,30.6543,7366.0632413304,0
+GEF-B.US,D,20120713,000000,31.0336,31.3944,30.8149,31.2512,4929.3099973549,0
+GEF-B.US,D,20120716,000000,32.1377,32.1377,31.29,31.4274,46950.385976903,0
+GEF-B.US,D,20120717,000000,32.396,33.0725,31.349,32.3506,68274.560357494,0
+GEF-B.US,D,20120718,000000,32.3795,32.6515,32.1628,32.3235,45346.551780699,0
+GEF-B.US,D,20120719,000000,32.2983,33.2274,32.2983,32.8489,18749.97915975,0
+GEF-B.US,D,20120720,000000,33.1721,33.1721,32.2664,32.3447,19893.951102533,0
+GEF-B.US,D,20120723,000000,32.3447,32.5876,32.0999,32.1125,19322.481830303,0
+GEF-B.US,D,20120724,000000,32.1048,32.2732,31.5252,31.5745,38397.981461576,0
+GEF-B.US,D,20120725,000000,31.4913,31.9238,31.3064,31.4457,7064.3109312197,0
+GEF-B.US,D,20120726,000000,31.918,31.9452,31.5503,31.7796,11914.049257758,0
+GEF-B.US,D,20120727,000000,31.9452,32.2393,31.6674,31.9499,23700.990521874,0
+GEF-B.US,D,20120730,000000,32.5247,32.7163,32.3273,32.7163,9736.6789926789,0
+GEF-B.US,D,20120731,000000,32.8904,32.8904,32.1048,32.2664,14879.902442749,0
+GEF-B.US,D,20120801,000000,32.2664,32.9137,32.1125,32.4028,7750.4874172248,0
+GEF-B.US,D,20120802,000000,32.2664,32.3447,31.7796,31.918,8485.2336243776,0
+GEF-B.US,D,20120803,000000,32.1696,32.666,32.1696,32.666,6434.9713529411,0
+GEF-B.US,D,20120806,000000,32.9137,32.9137,32.2528,32.4028,28862.815141745,0
+GEF-B.US,D,20120807,000000,32.459,32.9137,32.459,32.459,5726.0601038457,0
+GEF-B.US,D,20120808,000000,32.4744,32.8489,32.459,32.4928,1396.1211334227,0
+GEF-B.US,D,20120809,000000,32.7482,32.7482,31.8792,32.244,3282.0730716141,0
+GEF-B.US,D,20120810,000000,32.3661,32.4928,32.3583,32.427,5375.738072587,0
+GEF-B.US,D,20120813,000000,32.2809,32.5499,31.9935,32.427,11618.497337582,0
+GEF-B.US,D,20120814,000000,32.4928,32.4928,32.3661,32.3661,15326.330517982,0
+GEF-B.US,D,20120815,000000,30.6543,31.8792,30.3562,30.6194,26551.103094768,0
+GEF-B.US,D,20120816,000000,30.6543,31.169,30.5555,31.1632,5537.9816091876,0
+GEF-B.US,D,20120817,000000,31.2968,31.2968,30.8458,30.8458,5114.2882970461,0
+GEF-B.US,D,20120820,000000,31.3645,31.4157,30.9765,31.1033,9493.8303869391,0
+GEF-B.US,D,20120821,000000,31.2368,31.4274,30.8672,30.9416,22489.847688142,0
+GEF-B.US,D,20120822,000000,30.8458,30.8458,30.5235,30.5235,11328.112409015,0
+GEF-B.US,D,20120823,000000,30.5439,30.5768,30.1685,30.331,7690.5503145315,0
+GEF-B.US,D,20120824,000000,30.3959,30.6543,30.3474,30.5235,3735.7349351023,0
+GEF-B.US,D,20120827,000000,30.5235,30.9765,30.5235,30.5884,3218.0023756317,0
+GEF-B.US,D,20120828,000000,30.6949,30.8149,30.272,30.272,3950.68178614,0
+GEF-B.US,D,20120829,000000,30.331,30.42,30.242,30.242,2842.8787846381,0
+GEF-B.US,D,20120830,000000,30.3397,31.7584,30.331,31.6199,15719.021880454,0
+GEF-B.US,D,20120831,000000,31.8792,32.3583,31.7796,32.2025,4817.7029785469,0
+GEF-B.US,D,20120904,000000,32.0408,32.7821,32.0408,32.459,3409.1810652566,0
+GEF-B.US,D,20120905,000000,32.6931,32.7773,32.3738,32.3738,2999.9553296271,0
+GEF-B.US,D,20120906,000000,32.2664,33.266,32.2664,33.1778,3816.3400042414,0
+GEF-B.US,D,20120907,000000,32.9137,33.2476,32.756,33.0647,30038.822432518,0
+GEF-B.US,D,20120910,000000,32.2664,33.1063,32.2664,33.1063,3983.7505324535,0
+GEF-B.US,D,20120911,000000,33.2214,33.3957,33.2002,33.2002,929.02509174467,0
+GEF-B.US,D,20120912,000000,33.2002,33.6424,33.2002,33.4256,5112.2215004015,0
+GEF-B.US,D,20120913,000000,33.4605,34.0063,33.4605,33.8815,6977.5054721468,0
+GEF-B.US,D,20120914,000000,33.5892,33.984,33.2999,33.2999,4302.0372157209,0
+GEF-B.US,D,20120917,000000,33.4895,33.5688,32.9166,33.3646,13328.771560981,0
+GEF-B.US,D,20120918,000000,32.8277,33.5572,32.8277,33.4005,2945.1852185454,0
+GEF-B.US,D,20120919,000000,33.3957,33.4895,32.9137,32.9514,9428.7262926345,0
+GEF-B.US,D,20120920,000000,32.8277,32.8644,32.5121,32.6515,6741.8906546632,0
+GEF-B.US,D,20120921,000000,32.607,33.0163,32.1628,32.4318,19291.479880633,0
+GEF-B.US,D,20120924,000000,32.8798,32.8798,32.244,32.4541,2633.0989252118,0
+GEF-B.US,D,20120925,000000,32.5247,32.5876,31.9452,32.0602,6817.3287321908,0
+GEF-B.US,D,20120926,000000,32.2199,32.2199,31.71,31.71,10571.664837095,0
+GEF-B.US,D,20120927,000000,31.9616,32.1493,31.6199,31.7584,18649.739522488,0
+GEF-B.US,D,20120928,000000,31.7631,32.008,31.6481,31.8976,2518.3917114369,0
+GEF-B.US,D,20121001,000000,31.86,32.131,31.86,32.0854,5929.6395733381,0
+GEF-B.US,D,20121002,000000,32.244,32.2586,32.0921,32.124,4509.7502785025,0
+GEF-B.US,D,20121003,000000,32.2286,32.2286,31.7796,32.0196,6682.9869502923,0
+GEF-B.US,D,20121004,000000,32.0545,32.0545,31.6481,31.7506,6937.2029375773,0
+GEF-B.US,D,20121005,000000,31.9103,32.2025,31.7506,31.887,6498.0086506012,0
+GEF-B.US,D,20121008,000000,32.2664,32.2664,31.6867,31.6867,6320.2641391661,0
+GEF-B.US,D,20121009,000000,31.7796,31.8473,31.4274,31.5561,3582.7919834024,0
+GEF-B.US,D,20121010,000000,31.4593,31.6974,31.1459,31.2968,51295.825922161,0
+GEF-B.US,D,20121011,000000,31.6199,31.7796,31.169,31.2658,18281.84971975,0
+GEF-B.US,D,20121012,000000,31.4457,31.769,31.0577,31.7177,60966.367422212,0
+GEF-B.US,D,20121015,000000,31.6335,31.6335,31.0132,31.5455,4186.2966036237,0
+GEF-B.US,D,20121016,000000,31.5899,31.9452,31.2077,31.7506,5649.5886279957,0
+GEF-B.US,D,20121017,000000,31.918,32.2809,31.918,32.1628,3560.0572203119,0
+GEF-B.US,D,20121018,000000,31.9499,32.3176,31.7506,31.9315,7917.8979454368,0
+GEF-B.US,D,20121019,000000,31.8473,31.8473,31.5377,31.6199,5145.290246715,0
+GEF-B.US,D,20121022,000000,31.467,31.8164,31.467,31.4796,4172.8624254338,0
+GEF-B.US,D,20121023,000000,31.1758,31.1758,30.5052,30.717,10082.867430648,0
+GEF-B.US,D,20121024,000000,30.5884,30.6543,29.7165,29.7165,10305.048069942,0
+GEF-B.US,D,20121025,000000,30.0203,30.0495,29.523,29.7108,4990.2804983704,0
+GEF-B.US,D,20121026,000000,29.8801,29.9768,29.4137,29.6139,9738.7457893235,0
+GEF-B.US,D,20121031,000000,29.5297,29.5366,29.1688,29.2346,9621.971778904,0
+GEF-B.US,D,20121101,000000,29.5297,29.9419,29.2076,29.493,30066.724187221,0
+GEF-B.US,D,20121102,000000,29.7369,29.7369,28.775,28.775,22298.668998517,0
+GEF-B.US,D,20121105,000000,28.891,28.891,28.386,28.5931,25343.060456003,0
+GEF-B.US,D,20121106,000000,28.5621,28.8786,28.5302,28.8397,20717.569565403,0
+GEF-B.US,D,20121107,000000,28.652,28.7169,28.0414,28.5418,15832.695695907,0
+GEF-B.US,D,20121108,000000,28.6714,28.7827,28.386,28.5302,8714.6480519275,0
+GEF-B.US,D,20121109,000000,28.4923,29.3556,28.4082,28.8079,12668.430033035,0
+GEF-B.US,D,20121112,000000,28.7972,29.0469,28.7827,28.7827,3925.8802264049,0
+GEF-B.US,D,20121113,000000,28.7381,29.193,28.6763,28.6763,18599.103004695,0
+GEF-B.US,D,20121114,000000,28.6831,28.9559,28.2185,28.3947,18611.503784562,0
+GEF-B.US,D,20121115,000000,28.386,28.8397,28.386,28.5688,8397.3947669824,0
+GEF-B.US,D,20121116,000000,28.7449,30.66,28.6124,29.1862,17513.001367961,0
+GEF-B.US,D,20121119,000000,29.3382,29.7165,29.2666,29.3236,15440.004333435,0
+GEF-B.US,D,20121120,000000,29.1727,29.1727,28.2892,28.3947,13327.73816266,0
+GEF-B.US,D,20121121,000000,28.4082,28.775,28.1953,28.652,11328.112409015,0
+GEF-B.US,D,20121123,000000,28.9239,29.2076,28.9239,29.104,3025.7902876846,0
+GEF-B.US,D,20121126,000000,29.0547,29.5878,29.0547,29.523,7646.1141866727,0
+GEF-B.US,D,20121127,000000,29.4137,29.4272,29.223,29.4272,2408.8514892734,0
+GEF-B.US,D,20121128,000000,29.1688,29.704,29.1688,29.4591,7512.8058030965,0
+GEF-B.US,D,20121129,000000,29.7108,29.8801,28.9114,29.104,23959.340102448,0
+GEF-B.US,D,20121130,000000,29.0382,29.6866,29.0382,29.493,5856.268292455,0
+GEF-B.US,D,20121203,000000,29.1514,29.4455,28.2359,29.2163,6766.6922143983,0
+GEF-B.US,D,20121204,000000,29.3382,29.6866,29.1688,29.3759,6393.6354200493,0
+GEF-B.US,D,20121205,000000,29.6507,29.9227,29.5104,29.5104,5423.2743954127,0
+GEF-B.US,D,20121206,000000,29.5501,29.911,29.5501,29.7165,3560.0572203119,0
+GEF-B.US,D,20121207,000000,29.9419,30.1008,29.7301,29.7939,5344.7361229182,0
+GEF-B.US,D,20121210,000000,29.7775,30.0049,29.3885,29.6343,4724.6971295402,0
+GEF-B.US,D,20121211,000000,29.7842,29.971,29.0382,29.2917,12024.622878244,0
+GEF-B.US,D,20121212,000000,29.2163,30.7452,29.2163,30.7384,47948.648756242,0
+GEF-B.US,D,20121213,000000,30.5604,31.1303,30.5604,30.8672,20615.263131496,0
+GEF-B.US,D,20121214,000000,30.6658,30.9367,30.1346,30.2894,17929.460891846,0
+GEF-B.US,D,20121217,000000,30.1752,30.6543,30.0833,30.4916,17952.195654937,0
+GEF-B.US,D,20121218,000000,30.4791,30.8149,30.0426,30.7723,23575.949324875,0
+GEF-B.US,D,20121219,000000,30.6543,31.2968,30.5294,30.9765,49579.351308826,0
+GEF-B.US,D,20121220,000000,30.8826,31.7235,30.8826,31.529,23368.236262095,0
+GEF-B.US,D,20121221,000000,31.1758,31.4913,30.9765,30.9765,57256.467445168,0
+GEF-B.US,D,20121224,000000,31.0983,31.2474,31.0084,31.1564,2323.0794285228,0
+GEF-B.US,D,20121226,000000,31.4913,31.5561,31.259,31.3297,6070.1817451704,0
+GEF-B.US,D,20121227,000000,31.2135,31.6199,30.9765,31.1952,30681.596188987,0
+GEF-B.US,D,20121228,000000,30.991,31.349,30.6861,30.6861,3947.5815911731,0
+GEF-B.US,D,20121231,000000,30.4655,31.4457,30.4655,31.29,8599.9408381526,0
+GEF-B.US,D,20130102,000000,31.4274,32.3273,31.4274,31.9452,13795.86760266,0
+GEF-B.US,D,20130103,000000,31.9452,32.2393,31.9452,32.0545,9367.7557916189,0
+GEF-B.US,D,20130104,000000,32.2664,32.8489,32.2664,32.4657,2323.0794285228,0
+GEF-B.US,D,20130107,000000,32.5876,32.5876,32.1434,32.3369,11228.906170075,0
+GEF-B.US,D,20130108,000000,32.1493,32.5915,32.1493,32.5576,28568.296619891,0
+GEF-B.US,D,20130109,000000,32.4928,33.1315,32.427,32.7695,23053.049773793,0
+GEF-B.US,D,20130110,000000,33.1198,33.385,32.6409,32.8489,26334.089447085,0
+GEF-B.US,D,20130111,000000,32.8141,32.9137,32.4086,32.7038,11462.454190914,0
+GEF-B.US,D,20130114,000000,32.7038,32.7038,32.1377,32.5314,10810.379849546,0
+GEF-B.US,D,20130115,000000,32.6447,32.6447,32.4928,32.517,2689.9358329381,0
+GEF-B.US,D,20130116,000000,32.427,32.5499,32.2925,32.5499,7596.5110672025,0
+GEF-B.US,D,20130117,000000,32.6515,32.6747,32.5063,32.6747,929.02509174467,0
+GEF-B.US,D,20130118,000000,32.7889,33.1644,32.4986,32.7821,14541.981191358,0
+GEF-B.US,D,20130122,000000,32.5876,32.8411,32.3108,32.7773,6091.8831099387,0
+GEF-B.US,D,20130123,000000,32.8141,33.1005,32.7821,33.0406,25260.388590218,0
+GEF-B.US,D,20130124,000000,32.9311,33.1063,32.6166,32.9737,12085.593379259,0
+GEF-B.US,D,20130125,000000,32.9137,32.937,32.396,32.5576,20621.46352143,0
+GEF-B.US,D,20130128,000000,32.5837,32.8005,32.4657,32.6747,19093.067402752,0
+GEF-B.US,D,20130129,000000,32.459,32.937,32.459,32.6583,12323.274993388,0
+GEF-B.US,D,20130130,000000,32.7773,32.8595,32.5412,32.5576,24725.088259269,0
+GEF-B.US,D,20130131,000000,32.5576,32.7957,32.4841,32.4841,929.02509174467,0
+GEF-B.US,D,20130201,000000,32.7695,32.9137,32.6583,32.8595,5423.2743954127,0
+GEF-B.US,D,20130204,000000,33.0483,33.1257,32.8489,33.1198,8506.9349891458,0
+GEF-B.US,D,20130205,000000,33.0919,33.6501,33.0782,33.4662,4450.8465741316,0
+GEF-B.US,D,20130206,000000,33.5572,33.5757,33.2863,33.4005,3722.3007569125,0
+GEF-B.US,D,20130207,000000,33.5572,33.5572,33.2999,33.3105,4701.9623664497,0
+GEF-B.US,D,20130208,000000,33.2999,33.6907,33.2999,33.6907,1232.8441984998,0
+GEF-B.US,D,20130211,000000,33.8118,33.8156,33.6221,33.8118,3147.7312897155,0
+GEF-B.US,D,20130212,000000,33.6424,34.072,33.6424,33.743,16284.29076275,0
+GEF-B.US,D,20130213,000000,33.8746,34.6352,33.7053,34.3246,5527.6476259647,0
+GEF-B.US,D,20130214,000000,34.1408,34.5569,34.1408,34.4224,1704.0738334672,0
+GEF-B.US,D,20130215,000000,34.5249,35.0484,34.5249,34.9468,2717.8375876401,0
+GEF-B.US,D,20130219,000000,34.9256,35.4471,34.9256,35.4471,2778.8080886557,0
+GEF-B.US,D,20130220,000000,35.3639,35.3958,34.9575,34.9575,2172.2032734675,0
+GEF-B.US,D,20130222,000000,35.2332,35.4085,34.8462,35.4085,6977.5054721468,0
+GEF-B.US,D,20130225,000000,35.4917,35.4917,34.912,35.0117,4809.4357919685,0
+GEF-B.US,D,20130226,000000,34.8936,34.9468,34.0469,34.7553,5230.0289091433,0
+GEF-B.US,D,20130227,000000,34.9468,35.7722,34.6072,35.4016,5733.2938921017,0
+GEF-B.US,D,20130228,000000,35.1124,35.1124,34.4456,34.5888,8222.7504505143,0
+GEF-B.US,D,20130301,000000,34.8017,34.8017,34.5955,34.7553,2478.0891768674,0
+GEF-B.US,D,20130304,000000,34.7553,35.1723,34.7553,35.1723,2323.0794285228,0
+GEF-B.US,D,20130305,000000,35.4085,35.6533,35.4085,35.6465,2941.0516252562,0
+GEF-B.US,D,20130306,000000,35.5051,35.7635,35.5051,35.7432,1420.9226931579,0
+GEF-B.US,D,20130307,000000,35.9513,36.1565,35.9513,36.1565,1703.0404351449,0
+GEF-B.US,D,20130308,000000,36.4796,36.5396,36.259,36.4352,3686.131815632,0
+GEF-B.US,D,20130311,000000,36.4922,36.9597,36.2745,36.9597,3252.1045202675,0
+GEF-B.US,D,20130312,000000,36.9741,37.067,36.7845,36.8173,2478.0891768674,0
+GEF-B.US,D,20130313,000000,36.6364,36.681,36.3442,36.3442,620.03899337798,0
+GEF-B.US,D,20130314,000000,36.6673,36.7913,36.3084,36.3084,1389.920743489,0
+GEF-B.US,D,20130315,000000,36.0422,36.3762,35.988,35.988,6000.9440575765,0
+GEF-B.US,D,20130318,000000,35.5265,36.0422,35.4733,35.6087,2140.1679254763,0
+GEF-B.US,D,20130319,000000,35.899,36.1409,35.8942,36.1052,2494.6235500241,0
+GEF-B.US,D,20130320,000000,36.3016,36.3016,36.292,36.3016,929.02509174467,0
+GEF-B.US,D,20130321,000000,36.2793,36.4544,36.0045,36.0219,2941.0516252562,0
+GEF-B.US,D,20130322,000000,36.0074,36.3664,36.0074,36.0074,1241.1113850783,0
+GEF-B.US,D,20130325,000000,36.2426,36.2426,35.7878,35.7878,2729.2049691854,0
+GEF-B.US,D,20130326,000000,36.1448,36.9451,35.9667,36.9451,18973.193197367,0
+GEF-B.US,D,20130327,000000,36.4883,36.8173,36.259,36.7313,1781.5787076394,0
+GEF-B.US,D,20130328,000000,36.6548,36.7206,36.2019,36.2019,5150.4572383264,0
+GEF-B.US,D,20130401,000000,36.1409,36.3886,35.899,36.3886,4010.6188888332,0
+GEF-B.US,D,20130402,000000,36.4613,36.7448,36.4613,36.6238,4450.8465741316,0
+GEF-B.US,D,20130403,000000,36.7263,36.7263,35.6909,35.9716,6882.4328264955,0
+GEF-B.US,D,20130404,000000,36.1507,36.4275,36.1322,36.1409,4200.7641801358,0
+GEF-B.US,D,20130405,000000,35.7006,35.7819,35.2922,35.3697,4843.5379366043,0
+GEF-B.US,D,20130408,000000,35.6155,35.9774,35.5574,35.8448,4598.6225342201,0
+GEF-B.US,D,20130409,000000,35.6087,36.3199,35.6087,36.0422,3300.6742414154,0
+GEF-B.US,D,20130410,000000,36.351,36.6867,36.351,36.5774,1651.37051903,0
+GEF-B.US,D,20130411,000000,36.5629,36.9315,36.1409,36.2426,3508.3873041971,0
+GEF-B.US,D,20130412,000000,36.0422,36.0471,34.2298,34.2453,8179.3477209779,0
+GEF-B.US,D,20130415,000000,33.893,34.0063,32.2664,32.7163,13579.8873533,0
+GEF-B.US,D,20130416,000000,32.8992,33.2863,32.2664,32.3176,14402.472417848,0
+GEF-B.US,D,20130417,000000,32.3176,32.5576,31.7506,32.4541,11180.336448928,0
+GEF-B.US,D,20130418,000000,32.3447,32.4086,32.1696,32.2286,9568.2350661445,0
+GEF-B.US,D,20130419,000000,32.3873,32.5412,31.4873,31.5686,70660.677083677,0
+GEF-B.US,D,20130422,000000,31.8037,31.8667,31.1303,31.3219,56620.927476955,0
+GEF-B.US,D,20130423,000000,31.679,32.0709,31.679,32.0709,2478.0891768674,0
+GEF-B.US,D,20130424,000000,32.0999,33.0647,32.0999,33.0521,4799.1018087456,0
+GEF-B.US,D,20130425,000000,33.0919,33.4256,32.9737,32.9737,18755.146151362,0
+GEF-B.US,D,20130426,000000,33.0269,33.1778,32.8595,33.1778,1396.1211334227,0
+GEF-B.US,D,20130429,000000,32.8904,33.3367,32.8904,33.323,8526.5695572695,0
+GEF-B.US,D,20130430,000000,33.3482,33.4199,33.0647,33.4199,4339.2395553236,0
+GEF-B.US,D,20130501,000000,33.4062,33.4062,32.9166,32.9166,1074.7342551885,0
+GEF-B.US,D,20130502,000000,33.236,33.3367,33.2214,33.3367,8360.1924273798,0
+GEF-B.US,D,20130503,000000,33.6424,34.015,33.6424,33.8746,17249.484795775,0
+GEF-B.US,D,20130506,000000,34.0421,34.0469,34.0266,34.0469,2012.0265335115,0
+GEF-B.US,D,20130507,000000,34.1039,34.3071,33.9898,34.1679,12145.530481953,0
+GEF-B.US,D,20130508,000000,34.462,34.462,34.3285,34.462,1861.1503784562,0
+GEF-B.US,D,20130509,000000,34.4998,34.551,34.2346,34.551,2674.4348581036,0
+GEF-B.US,D,20130510,000000,35.0611,35.0611,34.7146,34.9826,4954.11155709,0
+GEF-B.US,D,20130513,000000,34.7494,35.0717,34.6846,34.6846,6161.1207975325,0
+GEF-B.US,D,20130514,000000,35.0397,35.392,35.0397,35.1723,2478.0891768674,0
+GEF-B.US,D,20130515,000000,35.0397,35.2003,35.0397,35.2003,1541.8302968666,0
+GEF-B.US,D,20130516,000000,35.4917,35.8168,35.4607,35.7635,2056.4626613703,0
+GEF-B.US,D,20130517,000000,36.0422,36.1904,36.0422,36.1904,620.03899337798,0
+GEF-B.US,D,20130520,000000,36.1322,36.1322,35.9968,36.0549,2217.6727996486,0
+GEF-B.US,D,20130521,000000,36.2494,36.259,36.1245,36.1245,589.03704370907,0
+GEF-B.US,D,20130522,000000,36.4796,36.7313,35.8671,35.8671,3722.3007569125,0
+GEF-B.US,D,20130523,000000,35.6872,35.8448,35.5265,35.8448,2323.0794285228,0
+GEF-B.US,D,20130524,000000,35.5004,35.7819,35.4364,35.7819,1703.0404351449,0
+GEF-B.US,D,20130528,000000,35.8545,35.8545,35.5623,35.5623,1401.2881250343,0
+GEF-B.US,D,20130529,000000,35.2072,35.5188,35.2072,35.5188,1590.4000180145,0
+GEF-B.US,D,20130530,000000,35.7945,35.8168,35.6222,35.8168,1320.6830558951,0
+GEF-B.US,D,20130531,000000,35.81,36.59,35.7519,35.8168,6156.9872042434,0
+GEF-B.US,D,20130603,000000,35.5574,36.0606,35.511,35.8168,10492.093166278,0
+GEF-B.US,D,20130604,000000,35.7819,36.3664,35.7635,36.0422,6273.7612146629,0
+GEF-B.US,D,20130605,000000,35.7065,36.0549,35.479,35.479,1474.6594059173,0
+GEF-B.US,D,20130606,000000,35.3958,36.9383,35.0611,36.7913,5070.8855675096,0
+GEF-B.US,D,20130607,000000,36.7845,37.1715,36.4613,36.7689,6925.835556032,0
+GEF-B.US,D,20130610,000000,36.7129,37.0719,36.5948,36.7767,5441.875565214,0
+GEF-B.US,D,20130611,000000,36.4215,36.556,36.1409,36.1409,3915.5462431819,0
+GEF-B.US,D,20130612,000000,36.2087,36.2087,36.2087,36.2087,335.85445474641,0
+GEF-B.US,D,20130613,000000,36.4486,36.7845,36.4275,36.681,16277.056974495,0
+GEF-B.US,D,20130614,000000,36.6741,36.7689,36.2668,36.3712,7282.3579772243,0
+GEF-B.US,D,20130617,000000,36.5774,36.59,36.1904,36.1904,8457.3318696756,0
+GEF-B.US,D,20130618,000000,36.1409,36.9741,35.4858,36.1409,45686.539828734,0
+GEF-B.US,D,20130619,000000,36.08,36.2668,35.7819,36.1409,28976.488957198,0
+GEF-B.US,D,20130620,000000,35.8448,35.8448,35.6533,35.7761,15862.664247254,0
+GEF-B.US,D,20130621,000000,35.6533,35.8545,35.6533,35.8448,8163.8467461434,0
+GEF-B.US,D,20130624,000000,36.1119,36.1119,35.4858,35.4858,10816.58023948,0
+GEF-B.US,D,20130625,000000,35.4917,35.6309,35.0949,35.4917,8987.4652090138,0
+GEF-B.US,D,20130626,000000,35.3833,35.421,35.3639,35.3639,663.44172291443,0
+GEF-B.US,D,20130627,000000,35.3639,35.5893,35.3639,35.5507,1431.2566763808,0
+GEF-B.US,D,20130628,000000,35.6222,36.4544,35.6222,36.1767,1282.4473179701,0
+GEF-B.US,D,20130701,000000,36.5629,36.7845,36.4486,36.4613,1766.077732805,0
+GEF-B.US,D,20130702,000000,36.6287,36.9112,36.5203,36.5512,958.99364309128,0
+GEF-B.US,D,20130703,000000,36.1971,36.1971,35.2982,35.2982,3586.9255766916,0
+GEF-B.US,D,20130705,000000,35.0542,35.3697,34.794,35.2479,4552.1196097167,0
+GEF-B.US,D,20130708,000000,35.241,35.7248,35.0397,35.7248,4017.8526770892,0
+GEF-B.US,D,20130709,000000,35.9774,37.0283,35.9774,37.0283,2198.038231525,0
+GEF-B.US,D,20130710,000000,36.6741,37.2025,36.6741,37.2025,1669.9716888314,0
+GEF-B.US,D,20130711,000000,37.3573,37.366,36.7845,37.1067,4726.7639261848,0
+GEF-B.US,D,20130712,000000,37.1067,37.4213,37.1067,37.4213,4595.5223392531,0
+GEF-B.US,D,20130715,000000,36.5948,37.1067,36.5948,37.1067,1160.5063159391,0
+GEF-B.US,D,20130716,000000,37.428,37.428,37.0428,37.1376,2265.2091224742,0
+GEF-B.US,D,20130717,000000,36.7845,37.0873,36.0945,37.0873,3855.6091404888,0
+GEF-B.US,D,20130718,000000,36.6016,37.5199,36.5707,37.2218,2082.2976194277,0
+GEF-B.US,D,20130719,000000,36.8745,36.8948,36.8173,36.8173,4339.2395553236,0
+GEF-B.US,D,20130722,000000,37.0603,37.2402,37.0603,37.2402,1628.6357559395,0
+GEF-B.US,D,20130723,000000,37.126,37.7792,36.9538,37.7792,3252.1045202675,0
+GEF-B.US,D,20130724,000000,37.4096,37.4096,37.4096,37.4096,152.9429516999,0
+GEF-B.US,D,20130725,000000,37.0719,37.0719,36.8948,36.8948,1396.1211334227,0
+GEF-B.US,D,20130726,000000,37.3961,37.3961,37.3718,37.3718,478.46342322334,0
+GEF-B.US,D,20130729,000000,36.9112,36.9315,36.5774,36.8996,2323.0794285228,0
+GEF-B.US,D,20130730,000000,36.9112,36.9112,36.8745,36.8745,523.93294940439,0
+GEF-B.US,D,20130731,000000,36.7845,36.9451,36.7845,36.8948,1246.2783766897,0
+GEF-B.US,D,20130801,000000,37.428,38.7179,37.4096,38.3628,6209.6905186805,0
+GEF-B.US,D,20130802,000000,38.3259,38.3259,38.2215,38.2215,313.11969165588,0
+GEF-B.US,D,20130805,000000,37.9466,37.9466,37.9186,37.9186,468.12944000038,0
+GEF-B.US,D,20130806,000000,37.4783,37.546,37.0041,37.4928,3252.1045202675,0
+GEF-B.US,D,20130807,000000,36.9315,37.2557,36.8289,37.2557,772.98194507787,0
+GEF-B.US,D,20130808,000000,37.5054,37.7503,37.3573,37.4734,5635.1210514835,0
+GEF-B.US,D,20130809,000000,37.2858,37.7503,37.2276,37.7503,620.03899337798,0
+GEF-B.US,D,20130812,000000,36.9703,37.2741,36.8512,36.8512,6328.5313257446,0
+GEF-B.US,D,20130813,000000,37.0719,37.1966,36.8589,37.0796,2577.2954158078,0
+GEF-B.US,D,20130814,000000,36.8589,36.9741,36.5512,36.9383,15708.687897231,0
+GEF-B.US,D,20130815,000000,36.5338,36.5338,35.4917,35.6155,11173.102660671,0
+GEF-B.US,D,20130816,000000,35.6309,35.9358,35.4917,35.7578,9009.1665737821,0
+GEF-B.US,D,20130819,000000,35.5051,35.7578,35.3398,35.3398,5098.7873222116,0
+GEF-B.US,D,20130820,000000,34.9739,35.7578,34.9739,35.5893,7002.307031882,0
+GEF-B.US,D,20130821,000000,35.5507,35.9513,35.479,35.8264,3727.4677485239,0
+GEF-B.US,D,20130822,000000,35.8264,35.8807,35.3116,35.7132,5850.0679025212,0
+GEF-B.US,D,20130823,000000,35.3455,36.5039,35.3455,36.1409,12724.233542439,0
+GEF-B.US,D,20130826,000000,36.1409,36.1409,35.661,35.7761,4748.4652909531,0
+GEF-B.US,D,20130827,000000,35.8807,35.8807,35.4917,35.6349,846.35322596094,0
+GEF-B.US,D,20130829,000000,35.7432,35.7432,35.1723,35.332,8127.6778048629,0
+GEF-B.US,D,20130830,000000,35.1723,35.332,34.8936,35.332,6155.9538059211,0
+GEF-B.US,D,20130903,000000,35.241,35.7819,34.8597,35.2332,9738.7457893235,0
+GEF-B.US,D,20130904,000000,35.5836,35.8168,35.5507,35.5507,1582.1328314361,0
+GEF-B.US,D,20130905,000000,35.2227,35.2332,34.8462,34.9826,7537.6073628316,0
+GEF-B.US,D,20130906,000000,34.3014,34.5249,34.0421,34.0469,12595.058752151,0
+GEF-B.US,D,20130909,000000,34.2733,34.5442,34.1881,34.3662,3252.1045202675,0
+GEF-B.US,D,20130910,000000,34.492,35.1307,34.492,34.6275,3196.3010108635,0
+GEF-B.US,D,20130911,000000,34.5355,35.3639,34.5355,35.3582,1770.2113260941,0
+GEF-B.US,D,20130912,000000,35.421,35.421,34.3662,34.4746,5928.6061750158,0
+GEF-B.US,D,20130913,000000,34.1099,34.1099,33.5688,33.8475,12517.55387798,0
+GEF-B.US,D,20130916,000000,33.924,34.6411,33.924,34.6352,3025.7902876846,0
+GEF-B.US,D,20130917,000000,34.9468,35.152,34.5888,34.7204,3672.6976374423,0
+GEF-B.US,D,20130918,000000,34.583,34.583,33.953,34.4281,3872.1435136455,0
+GEF-B.US,D,20130919,000000,34.4281,34.4339,34.2037,34.4281,3382.3127088769,0
+GEF-B.US,D,20130920,000000,34.1823,34.5182,34.0421,34.3121,10278.179713562,0
+GEF-B.US,D,20130923,000000,34.3497,34.5113,33.8815,34.1679,4634.7914755004,0
+GEF-B.US,D,20130924,000000,34.3711,34.3711,34.1176,34.3343,4932.4101923218,0
+GEF-B.US,D,20130925,000000,34.1408,34.4281,34.072,34.0797,9117.6733976231,0
+GEF-B.US,D,20130926,000000,34.6014,34.6014,34.1039,34.5656,1630.702552584,0
+GEF-B.US,D,20130927,000000,34.0797,34.6014,34.072,34.2859,5881.0698521901,0
+GEF-B.US,D,20130930,000000,34.0421,34.3933,34.0421,34.3662,4683.3611966484,0
+GEF-B.US,D,20131001,000000,34.5113,34.8985,34.4224,34.6014,1812.5806573083,0
+GEF-B.US,D,20131002,000000,34.7204,34.7204,34.3662,34.5249,17044.871927961,0
+GEF-B.US,D,20131003,000000,34.2037,34.5249,34.072,34.5249,7446.6683104695,0
+GEF-B.US,D,20131004,000000,34.8017,34.9323,34.7553,34.8462,1826.0148354981,0
+GEF-B.US,D,20131007,000000,34.5046,34.6846,34.5046,34.6846,1474.6594059173,0
+GEF-B.US,D,20131008,000000,34.6072,34.6072,34.5569,34.5888,1861.1503784562,0
+GEF-B.US,D,20131009,000000,34.5249,34.6217,34.1823,34.6217,3400.9138786782,0
+GEF-B.US,D,20131010,000000,34.6846,34.6846,34.2298,34.6217,4338.2061570013,0
+GEF-B.US,D,20131011,000000,34.6846,35.0611,34.4281,34.5656,1551.1308817673,0
+GEF-B.US,D,20131014,000000,35.1074,35.5836,34.9323,35.4655,2114.3329674189,0
+GEF-B.US,D,20131015,000000,35.5574,35.5962,35.3184,35.5962,2696.1362228719,0
+GEF-B.US,D,20131016,000000,35.1888,35.4917,35.1888,35.479,2308.6118520106,0
+GEF-B.US,D,20131017,000000,35.8168,35.8168,35.8168,35.8168,163.27693492287,0
+GEF-B.US,D,20131021,000000,35.5962,35.7432,35.5962,35.7432,393.72476079502,0
+GEF-B.US,D,20131022,000000,35.8168,36.228,35.8168,36.228,1327.9168441512,0
+GEF-B.US,D,20131023,000000,36.6364,36.6364,36.6364,36.6364,162.24353660057,0
+GEF-B.US,D,20131024,000000,36.3954,36.3954,36.1904,36.1904,992.06238940477,0
+GEF-B.US,D,20131025,000000,36.3954,36.7845,36.3762,36.59,3779.1376646388,0
+GEF-B.US,D,20131028,000000,36.08,36.08,35.7248,35.7248,1241.1113850783,0
+GEF-B.US,D,20131029,000000,36.3016,36.3016,36.3016,36.3016,313.11969165588,0
+GEF-B.US,D,20131030,000000,36.4352,36.4613,36.1971,36.1971,962.09383805817,0
+GEF-B.US,D,20131031,000000,35.9203,36.7061,35.9203,36.6867,4954.11155709,0
+GEF-B.US,D,20131101,000000,36.7845,37.0796,36.7689,36.9315,929.02509174467,0
+GEF-B.US,D,20131104,000000,37.0796,37.0796,37.0603,37.0719,683.07629103807,0
+GEF-B.US,D,20131105,000000,37.0041,37.5567,36.6867,37.0225,15172.35416796,0
+GEF-B.US,D,20131106,000000,37.366,37.428,36.9703,37.2218,6916.5349711313,0
+GEF-B.US,D,20131107,000000,36.8416,37.2102,36.6093,36.6093,1293.8146995154,0
+GEF-B.US,D,20131108,000000,36.7845,36.7845,36.5338,36.5338,482.59701651252,0
+GEF-B.US,D,20131111,000000,36.7313,36.7845,36.4275,36.4275,1040.6321105527,0
+GEF-B.US,D,20131112,000000,36.59,36.6548,36.59,36.6548,547.70111081722,0
+GEF-B.US,D,20131113,000000,36.6548,36.6548,36.6548,36.6548,152.9429516999,0
+GEF-B.US,D,20131114,000000,37.0544,37.0603,36.8745,36.9664,1369.2527770431,0
+GEF-B.US,D,20131115,000000,37.2741,37.2741,37.2741,37.2741,313.11969165588,0
+GEF-B.US,D,20131118,000000,37.2741,37.3961,37.2692,37.3961,1202.8756471533,0
+GEF-B.US,D,20131119,000000,36.8668,38.4479,36.8668,38.2998,11748.70552619,0
+GEF-B.US,D,20131120,000000,38.1393,38.3628,37.9641,38.2805,2557.6608476841,0
+GEF-B.US,D,20131122,000000,38.6347,38.6347,37.9466,37.9466,313.11969165588,0
+GEF-B.US,D,20131125,000000,37.6554,37.9969,37.6554,37.9969,1396.1211334227,0
+GEF-B.US,D,20131126,000000,37.6467,37.8935,37.6467,37.8935,386.49097253894,0
+GEF-B.US,D,20131127,000000,37.7201,37.7503,37.428,37.428,2633.0989252118,0
+GEF-B.US,D,20131129,000000,37.7503,37.7503,37.5256,37.5256,313.11969165588,0
+GEF-B.US,D,20131202,000000,37.7503,38.7179,37.7289,38.5186,3599.3263565591,0
+GEF-B.US,D,20131203,000000,38.1334,38.7179,37.9379,38.7179,1795.0128858292,0
+GEF-B.US,D,20131204,000000,38.1393,38.1393,37.5896,37.5896,2498.7571433133,0
+GEF-B.US,D,20131205,000000,37.2692,37.2692,37.2345,37.2345,1526.3293220321,0
+GEF-B.US,D,20131206,000000,37.816,37.816,37.816,37.816,313.11969165588,0
+GEF-B.US,D,20131209,000000,37.7503,37.7503,35.6533,35.6533,17428.262705533,0
+GEF-B.US,D,20131210,000000,35.4917,36.4613,35.1723,36.1409,17730.015015644,0
+GEF-B.US,D,20131211,000000,35.8168,36.3712,33.7053,33.7827,16886.761984649,0
+GEF-B.US,D,20131212,000000,33.9462,34.3584,32.9737,32.9737,40206.428525595,0
+GEF-B.US,D,20131213,000000,33.3957,34.7146,33.3957,34.4281,15452.405113302,0
+GEF-B.US,D,20131216,000000,34.3497,34.6072,33.7266,34.0421,48714.396913063,0
+GEF-B.US,D,20131217,000000,34.0266,34.2665,33.7266,34.2105,46884.248484276,0
+GEF-B.US,D,20131218,000000,34.0024,34.3662,33.5572,34.2037,64753.772273429,0
+GEF-B.US,D,20131219,000000,34.5442,35.1007,33.9047,34.9468,22531.183621033,0
+GEF-B.US,D,20131220,000000,34.5249,36.59,34.1823,36.59,172373.94035405,0
+GEF-B.US,D,20131223,000000,36.1409,36.9451,36.1409,36.59,35380.45836047,0
+GEF-B.US,D,20131224,000000,36.9597,37.4928,36.9064,36.9064,3951.7151844623,0
+GEF-B.US,D,20131226,000000,37.0225,37.575,36.9315,37.2102,12912.312037096,0
+GEF-B.US,D,20131227,000000,37.4502,37.6805,36.8668,37.2345,6927.9023526766,0
+GEF-B.US,D,20131230,000000,37.036,37.036,36.6422,36.9451,8678.4791106471,0
+GEF-B.US,D,20131231,000000,36.9741,37.9263,36.9741,37.9263,13112.791311623,0
+GEF-B.US,D,20140102,000000,37.9186,37.9186,36.6287,36.7448,4406.4104462728,0
+GEF-B.US,D,20140103,000000,36.9451,37.428,36.9451,37.0283,5296.1664017703,0
+GEF-B.US,D,20140106,000000,37.3311,37.8354,37.2925,37.7831,8681.579305614,0
+GEF-B.US,D,20140107,000000,37.816,38.3259,37.7947,37.8489,8654.7109492342,0
+GEF-B.US,D,20140108,000000,37.9379,38.0734,37.7792,37.7899,4477.7149305113,0
+GEF-B.US,D,20140109,000000,37.5256,37.5256,37.1067,37.1715,10136.604143408,0
+GEF-B.US,D,20140110,000000,37.1851,37.4599,37.1851,37.4599,4430.1786076856,0
+GEF-B.US,D,20140113,000000,37.1715,37.816,37.1715,37.366,3467.0513713052,0
+GEF-B.US,D,20140114,000000,37.7201,37.8093,37.1067,37.1067,2366.4821580593,0
+GEF-B.US,D,20140115,000000,37.1329,37.4434,37.0941,37.0941,3123.9631283028,0
+GEF-B.US,D,20140116,000000,37.2692,37.2692,36.8289,37.2692,1397.154531745,0
+GEF-B.US,D,20140117,000000,37.1851,37.366,37.1851,37.366,965.19403302505,0
+GEF-B.US,D,20140121,000000,37.4163,37.4163,37.0719,37.1067,2780.8748853002,0
+GEF-B.US,D,20140122,000000,37.3777,37.3777,36.9741,36.9741,1424.0228881248,0
+GEF-B.US,D,20140123,000000,36.8173,36.8173,36.7913,36.7913,656.20793465836,0
+GEF-B.US,D,20140124,000000,36.7913,36.7913,35.6222,35.6222,3469.1181679498,0
+GEF-B.US,D,20140127,000000,35.9774,36.1168,35.6533,35.6533,1494.2939740409,0
+GEF-B.US,D,20140128,000000,35.6533,35.9774,35.6349,35.9774,1503.5945589416,0
+GEF-B.US,D,20140129,000000,35.9813,36.3084,35.6533,35.7191,1433.3234730255,0
+GEF-B.US,D,20140130,000000,36.0422,36.0422,35.9126,35.9126,1085.0682384114,0
+GEF-B.US,D,20140131,000000,35.7945,36.1448,35.5759,35.8225,1649.3037223855,0
+GEF-B.US,D,20140203,000000,35.5004,35.5265,34.8462,34.8462,5025.4160413285,0
+GEF-B.US,D,20140204,000000,34.5249,34.8287,34.2239,34.6681,4781.5340372666,0
+GEF-B.US,D,20140205,000000,34.5249,34.5569,34.3662,34.3662,1259.7125548796,0
+GEF-B.US,D,20140206,000000,34.5888,34.6681,34.4998,34.6681,2891.4485057859,0
+GEF-B.US,D,20140207,000000,34.8462,34.9468,34.8462,34.9468,2144.3015187655,0
+GEF-B.US,D,20140210,000000,34.8462,35.1791,34.8462,35.1723,3051.6252457419,0
+GEF-B.US,D,20140211,000000,35.5051,35.8671,35.5051,35.8671,1281.4139196478,0
+GEF-B.US,D,20140212,000000,35.9058,35.9058,35.8807,35.8807,600.40442525434,0
+GEF-B.US,D,20140213,000000,36.1168,36.1168,36.1168,36.1168,548.73450913951,0
+GEF-B.US,D,20140214,000000,36.259,37.2276,36.259,36.8668,3855.6091404888,0
+GEF-B.US,D,20140218,000000,36.498,36.7767,36.498,36.59,1518.0621354538,0
+GEF-B.US,D,20140219,000000,36.556,36.556,36.3016,36.3016,2040.9616865358,0
+GEF-B.US,D,20140220,000000,36.2793,36.4613,36.0219,36.0219,2930.7176420333,0
+GEF-B.US,D,20140221,000000,35.9251,35.9813,35.9251,35.9813,902.15673536495,0
+GEF-B.US,D,20140224,000000,35.8807,36.0742,35.7248,35.8225,16567.44190306,0
+GEF-B.US,D,20140225,000000,35.8448,36.3839,35.8448,36.3664,10143.837931664,0
+GEF-B.US,D,20140226,000000,36.0471,36.498,35.9126,35.9126,11610.230151004,0
+GEF-B.US,D,20140227,000000,35.8545,35.8545,35.1074,35.3039,12793.471230032,0
+GEF-B.US,D,20140228,000000,35.538,35.8448,35.2149,35.332,3801.8724277293,0
+GEF-B.US,D,20140303,000000,35.2922,35.4917,35.2922,35.4917,2350.9811832248,0
+GEF-B.US,D,20140304,000000,35.5323,35.873,35.5323,35.873,1935.5550576616,0
+GEF-B.US,D,20140305,000000,35.8613,35.9667,35.7248,35.9667,1397.154531745,0
+GEF-B.US,D,20140306,000000,35.7365,36.1409,35.7365,36.0132,1976.8909905534,0
+GEF-B.US,D,20140307,000000,36.1409,36.228,35.9774,36.228,19832.980601517,0
+GEF-B.US,D,20140310,000000,36.2793,36.2793,36.169,36.2223,1014.7971524953,0
+GEF-B.US,D,20140311,000000,36.169,36.4158,36.169,36.4158,591.10384035368,0
+GEF-B.US,D,20140312,000000,36.259,36.259,36.1971,36.259,422.65991381932,0
+GEF-B.US,D,20140313,000000,36.1904,36.3084,36.1409,36.3084,1582.1328314361,0
+GEF-B.US,D,20140314,000000,36.6277,36.7428,36.3142,36.3142,1749.5433596482,0
+GEF-B.US,D,20140317,000000,36.6344,36.6344,36.6064,36.6064,2108.1325774851,0
+GEF-B.US,D,20140318,000000,36.7826,36.7826,36.5474,36.5474,1214.2430286985,0
+GEF-B.US,D,20140319,000000,36.3016,36.3016,36.3016,36.3016,317.25328494506,0
+GEF-B.US,D,20140320,000000,36.3722,37.01,36.3722,37.01,2786.0418769117,0
+GEF-B.US,D,20140321,000000,37.1154,37.3505,36.918,37.2964,14695.957541381,0
+GEF-B.US,D,20140324,000000,36.9597,37.2131,36.5986,36.5986,1007.5633642392,0
+GEF-B.US,D,20140325,000000,36.9674,37.1386,36.9674,37.1348,1032.3649239743,0
+GEF-B.US,D,20140326,000000,37.1348,37.3371,37.1348,37.1861,1379.586760266,0
+GEF-B.US,D,20140327,000000,37.5266,37.5993,36.9122,37.5993,7164.5505684825,0
+GEF-B.US,D,20140328,000000,37.787,38.0918,37.787,37.8528,1117.1035864026,0
+GEF-B.US,D,20140331,000000,38.2012,38.5553,38.2012,38.3095,1498.4275673301,0
+GEF-B.US,D,20140401,000000,38.264,38.264,37.9631,37.9631,1181.174282385,0
+GEF-B.US,D,20140402,000000,37.9544,38.6347,37.9544,38.5707,2462.5882020329,0
+GEF-B.US,D,20140403,000000,38.2834,38.3424,38.2746,38.2746,3820.4735975307,0
+GEF-B.US,D,20140404,000000,38.1131,38.3424,38.1131,38.1779,2820.1440215475,0
+GEF-B.US,D,20140407,000000,37.9544,37.9544,37.7231,37.7231,986.89539779329,0
+GEF-B.US,D,20140408,000000,37.6564,37.8867,37.6564,37.8867,947.62626154601,0
+GEF-B.US,D,20140410,000000,37.5064,37.6892,37.2964,37.3641,2491.5233550571,0
+GEF-B.US,D,20140411,000000,37.4028,37.4028,37.039,37.039,831.88564944879,0
+GEF-B.US,D,20140414,000000,37.3641,37.3641,37.2131,37.2131,734.7462071529,0
+GEF-B.US,D,20140415,000000,36.7487,37.2664,36.7109,37.2664,3196.3010108635,0
+GEF-B.US,D,20140416,000000,37.2451,37.2451,37.1996,37.1996,1836.3488187211,0
+GEF-B.US,D,20140421,000000,37.4213,37.4213,37.4213,37.4213,414.39272724095,0
+GEF-B.US,D,20140422,000000,37.6312,37.8528,37.6312,37.8528,1644.1367307739,0
+GEF-B.US,D,20140423,000000,38.1779,38.1779,38.0811,38.1702,541.50072088344,0
+GEF-B.US,D,20140425,000000,37.8606,38.1586,37.8606,38.1586,1085.0682384114,0
+GEF-B.US,D,20140428,000000,38.1005,38.3424,38.0811,38.3424,983.79520282639,0
+GEF-B.US,D,20140429,000000,37.9834,38.3424,37.9834,38.3095,1827.0482338204,0
+GEF-B.US,D,20140430,000000,38.3095,38.4943,38.1779,38.3821,13347.372730784,0
+GEF-B.US,D,20140501,000000,38.7595,38.7595,38.1779,38.1779,1039.5987122304,0
+GEF-B.US,D,20140502,000000,38.1924,38.503,38.1924,38.2437,7001.2736335597,0
+GEF-B.US,D,20140505,000000,38.2582,38.2582,38.2437,38.2437,565.26888229626,0
+GEF-B.US,D,20140507,000000,38.3569,38.7015,38.3569,38.5456,29965.451151636,0
+GEF-B.US,D,20140508,000000,38.7353,38.7401,38.3095,38.7401,13663.592617406,0
+GEF-B.US,D,20140513,000000,39.2434,39.5878,39.1988,39.4243,1466.392219339,0
+GEF-B.US,D,20140514,000000,39.0412,39.1562,39.0412,39.1311,2020.2937200899,0
+GEF-B.US,D,20140515,000000,38.7595,38.7653,38.7353,38.7353,1490.1603807517,0
+GEF-B.US,D,20140516,000000,38.9927,38.9927,38.9927,38.9927,179.81130807962,0
+GEF-B.US,D,20140519,000000,38.0482,38.9346,38.0482,38.9346,2170.1364768229,0
+GEF-B.US,D,20140520,000000,39.0005,39.0005,38.6153,38.6153,1788.8124958955,0
+GEF-B.US,D,20140521,000000,37.9379,38.4014,37.9379,38.4014,890.7893538197,0
+GEF-B.US,D,20140522,000000,38.4992,38.4992,38.2437,38.2437,1138.8049511709,0
+GEF-B.US,D,20140523,000000,37.8528,37.8982,37.4153,37.4153,9918.5570974031,0
+GEF-B.US,D,20140527,000000,36.7428,37.37,36.736,37.37,7683.3165262755,0
+GEF-B.US,D,20140528,000000,37.7696,37.7696,37.0167,37.2615,13154.127244514,0
+GEF-B.US,D,20140529,000000,37.7105,37.7105,37.7105,37.7105,612.8052051219,0
+GEF-B.US,D,20140530,000000,38.1847,38.9927,37.9544,38.9927,4501.4830919242,0
+GEF-B.US,D,20140602,000000,38.1586,39.014,38.1586,38.6609,5503.8794645518,0
+GEF-B.US,D,20140603,000000,38.5331,38.5331,38.5331,38.5331,463.99584671119,0
+GEF-B.US,D,20140604,000000,38.1779,38.5254,38.1779,38.5254,1692.7064519219,0
+GEF-B.US,D,20140605,000000,38.2012,38.4091,37.9786,38.1702,1472.5926092727,0
+GEF-B.US,D,20140606,000000,37.6641,38.1073,36.797,38.1005,2835.6449963819,0
+GEF-B.US,D,20140609,000000,37.8606,37.8606,37.8606,37.8606,266.61676715253,0
+GEF-B.US,D,20140610,000000,37.8606,37.8606,37.8528,37.8528,1532.5297119659,0
+GEF-B.US,D,20140611,000000,37.3505,37.8528,37.3505,37.6718,1462.2586260497,0
+GEF-B.US,D,20140612,000000,37.3951,37.7617,37.3951,37.7617,1347.5514122748,0
+GEF-B.US,D,20140613,000000,38.057,39.4446,38.057,39.4446,5138.0564584588,0
+GEF-B.US,D,20140616,000000,39.0526,39.1562,38.8128,38.8389,5707.4589340442,0
+GEF-B.US,D,20140617,000000,38.8389,39.5617,38.8389,39.4824,5619.6200766491,0
+GEF-B.US,D,20140618,000000,39.9005,40.0639,39.7902,40.0639,5400.5396323222,0
+GEF-B.US,D,20140619,000000,39.5704,39.6856,39.5704,39.6856,5544.1819991215,0
+GEF-B.US,D,20140623,000000,39.6953,39.9005,39.6953,39.9005,826.7186578373,0
+GEF-B.US,D,20140624,000000,39.9672,40.2875,39.0701,39.2404,10845.515392504,0
+GEF-B.US,D,20140625,000000,39.0943,39.6903,39.0943,39.6604,5165.9582131609,0
+GEF-B.US,D,20140626,000000,39.6701,39.6701,39.6701,39.6701,380.29058260516,0
+GEF-B.US,D,20140627,000000,39.555,39.5704,39.2598,39.5627,4654.426043624,0
+GEF-B.US,D,20140630,000000,39.2211,39.5045,38.9231,39.5045,5251.7302739115,0
+GEF-B.US,D,20140701,000000,39.5704,39.6343,39.1601,39.2065,4466.3475489661,0
+GEF-B.US,D,20140702,000000,39.0749,39.3382,38.2912,38.7934,6062.9479569143,0
+GEF-B.US,D,20140703,000000,38.8776,38.891,38.2582,38.7857,9350.1880201399,0
+GEF-B.US,D,20140707,000000,38.384,38.384,37.8556,37.8556,2820.1440215475,0
+GEF-B.US,D,20140708,000000,38.2243,38.2243,37.637,38.0541,6891.7334113962,0
+GEF-B.US,D,20140709,000000,37.9205,37.9205,37.6835,37.6835,2835.6449963819,0
+GEF-B.US,D,20140710,000000,37.2634,37.5916,37.157,37.5916,9691.2094664978,0
+GEF-B.US,D,20140711,000000,38.0067,38.0067,37.0844,37.3012,3886.6110901577,0
+GEF-B.US,D,20140714,000000,37.425,37.6496,37.425,37.6312,9940.2584621713,0
+GEF-B.US,D,20140715,000000,37.5847,37.5916,37.1958,37.3864,4069.5225932042,0
+GEF-B.US,D,20140716,000000,37.1958,37.756,37.157,37.2025,4814.60278358,0
+GEF-B.US,D,20140717,000000,37.2345,37.4405,36.8135,36.8135,4244.1669096722,0
+GEF-B.US,D,20140718,000000,36.7661,37.0313,36.6819,37.0313,29927.215413711,0
+GEF-B.US,D,20140721,000000,36.6819,37.2751,36.5493,37.0844,3722.3007569125,0
+GEF-B.US,D,20140722,000000,36.6548,37.2557,36.6548,36.9315,6041.2465921461,0
+GEF-B.US,D,20140723,000000,36.4778,36.4778,36.4778,36.4778,2176.3368667567,0
+GEF-B.US,D,20140724,000000,37.1232,37.1232,36.4942,36.5697,2019.2603217676,0
+GEF-B.US,D,20140725,000000,36.2726,36.4902,36.2726,36.4902,909.39052362104,0
+GEF-B.US,D,20140728,000000,36.6142,36.6142,36.2135,36.2135,1860.1169801339,0
+GEF-B.US,D,20140729,000000,36.4835,36.4835,35.6329,36.4051,1012.7303558507,0
+GEF-B.US,D,20140730,000000,36.1081,36.2726,35.6909,36.2726,1948.9892358515,0
+GEF-B.US,D,20140731,000000,35.5866,35.6813,34.9952,35.3619,2614.4977554105,0
+GEF-B.US,D,20140801,000000,35.3495,35.4481,35.0581,35.0581,2367.5155563816,0
+GEF-B.US,D,20140804,000000,35.1124,35.421,34.9585,35.3087,6642.6844157227,0
+GEF-B.US,D,20140805,000000,35.0997,35.2449,35.0252,35.0252,909.39052362104,0
+GEF-B.US,D,20140806,000000,34.3798,35.4481,34.3798,35.4481,3551.7900337335,0
+GEF-B.US,D,20140807,000000,36.2726,36.2726,35.421,35.5139,3943.4479978839,0
+GEF-B.US,D,20140808,000000,35.0514,35.8487,35.0514,35.2835,1872.5177600015,0
+GEF-B.US,D,20140811,000000,35.3697,35.4142,35.2835,35.2835,3790.5050461841,0
+GEF-B.US,D,20140812,000000,34.9952,35.5652,34.822,35.0465,1800.1798774408,0
+GEF-B.US,D,20140813,000000,34.8946,35.1124,34.8946,34.8946,1062.3334753209,0
+GEF-B.US,D,20140814,000000,35.0029,35.2835,34.8007,34.822,2022.3605167345,0
+GEF-B.US,D,20140815,000000,35.0581,35.0581,34.5249,34.8665,17108.942623943,0
+GEF-B.US,D,20140818,000000,34.8665,35.4877,34.8665,35.271,708.91124909549,0
+GEF-B.US,D,20140819,000000,35.1181,35.1181,35.1181,35.1181,561.13528900707,0
+GEF-B.US,D,20140821,000000,35.9493,35.9493,35.9493,35.9493,399.92515072879,0
+GEF-B.US,D,20140822,000000,35.4607,35.8913,35.4607,35.8913,948.65965986831,0
+GEF-B.US,D,20140825,000000,33.5544,34.465,32.2769,34.46,22298.668998517,0
+GEF-B.US,D,20140826,000000,33.9627,34.882,33.9627,34.794,2678.5684513929,0
+GEF-B.US,D,20140827,000000,35.0465,35.3948,34.9701,35.3495,6293.3957827865,0
+GEF-B.US,D,20140828,000000,35.3495,35.7587,35.3495,35.5467,4054.0216183697,0
+GEF-B.US,D,20140829,000000,35.4142,35.4142,34.9555,35.0514,4011.6522871555,0
+GEF-B.US,D,20140902,000000,35.1181,35.2835,34.9555,35.0378,4441.5459892309,0
+GEF-B.US,D,20140903,000000,35.0185,35.0514,34.9865,35.0301,7839.3596729422,0
+GEF-B.US,D,20140904,000000,34.9701,34.9865,34.9613,34.9613,2286.9104872424,0
+GEF-B.US,D,20140905,000000,34.3265,34.9555,34.3265,34.433,7772.1887819929,0
+GEF-B.US,D,20140908,000000,34.46,34.8287,34.0178,34.7766,6255.1600448615,0
+GEF-B.US,D,20140909,000000,34.6865,34.79,34.6439,34.79,2899.7156923643,0
+GEF-B.US,D,20140910,000000,34.6236,35.3911,34.6236,35.3823,7181.0849416392,0
+GEF-B.US,D,20140911,000000,35.3619,35.3619,34.6236,34.6439,4835.270750026,0
+GEF-B.US,D,20140912,000000,34.6585,35.4364,34.2966,34.2966,3213.8687823425,0
+GEF-B.US,D,20140915,000000,34.5714,34.5714,34.194,34.406,7884.8291991233,0
+GEF-B.US,D,20140916,000000,34.5898,34.5898,33.9975,34.1378,9320.2194687933,0
+GEF-B.US,D,20140917,000000,34.1514,34.1669,33.6279,33.8475,8562.7384985499,0
+GEF-B.US,D,20140918,000000,33.6279,34.34,33.6279,34.131,10830.014417668,0
+GEF-B.US,D,20140919,000000,34.3943,34.4369,34.2182,34.2182,9201.3786617292,0
+GEF-B.US,D,20140922,000000,34.0837,34.2182,33.7537,33.7808,1495.3273723632,0
+GEF-B.US,D,20140923,000000,34.0488,34.2037,33.7217,34.0488,4818.7363768692,0
+GEF-B.US,D,20140924,000000,33.6279,34.0343,33.6279,34.0073,2651.7000950131,0
+GEF-B.US,D,20140925,000000,33.6279,33.6607,33.5475,33.5475,3536.289058899,0
+GEF-B.US,D,20140926,000000,33.5544,33.5544,33.4508,33.4759,1421.9560914802,0
+GEF-B.US,D,20140929,000000,33.3618,33.5292,32.934,33.1943,8769.4181630092,0
+GEF-B.US,D,20140930,000000,33.2157,33.2157,33.0483,33.0483,5031.6164312623,0
+GEF-B.US,D,20141001,000000,32.5141,32.8808,32.5141,32.6457,6168.3545857886,0
+GEF-B.US,D,20141002,000000,32.8877,33.2814,32.7125,33.0406,4507.6834818579,0
+GEF-B.US,D,20141003,000000,33.236,33.383,32.9021,32.9417,5457.3765400485,0
+GEF-B.US,D,20141006,000000,32.5537,33.326,32.5383,33.326,1035.4651189412,0
+GEF-B.US,D,20141007,000000,33.0483,33.2418,33.0483,33.1024,3375.0789206208,0
+GEF-B.US,D,20141008,000000,33.8959,34.1447,33.3153,34.0033,4786.701028878,0
+GEF-B.US,D,20141009,000000,33.9144,33.9144,33.6124,33.6124,2698.2030195165,0
+GEF-B.US,D,20141010,000000,33.8166,33.8166,33.1344,33.1344,13507.54947074,0
+GEF-B.US,D,20141013,000000,33.3686,33.3686,32.9263,32.9263,2928.6508453887,0
+GEF-B.US,D,20141014,000000,32.8489,33.0154,32.7125,32.7125,1673.0718837982,0
+GEF-B.US,D,20141015,000000,32.1783,32.8411,31.979,32.5624,6181.7887639784,0
+GEF-B.US,D,20141016,000000,32.4202,32.9998,32.3999,32.8595,4405.3770479505,0
+GEF-B.US,D,20141017,000000,33.2814,33.383,33.2814,33.3153,2580.3956107747,0
+GEF-B.US,D,20141020,000000,33.4005,33.8475,33.236,33.5147,5567.9501605342,0
+GEF-B.US,D,20141021,000000,34.1562,34.1612,33.5147,34.0488,4963.4121419908,0
+GEF-B.US,D,20141022,000000,34.0904,34.0904,33.7605,33.7605,2684.7688413266,0
+GEF-B.US,D,20141023,000000,34.1814,34.1814,33.6607,33.8166,2402.6510993397,0
+GEF-B.US,D,20141024,000000,33.9511,33.9511,33.4682,33.4846,1573.8656448578,0
+GEF-B.US,D,20141027,000000,32.6147,33.3327,32.6147,33.0269,6271.6944180182,0
+GEF-B.US,D,20141028,000000,33.1392,33.7217,32.9796,33.4682,6879.3326315286,0
+GEF-B.US,D,20141029,000000,33.0483,33.6356,33.0483,33.354,7269.9571973568,0
+GEF-B.US,D,20141030,000000,33.7217,33.7217,33.0531,33.1024,7684.3499245978,0
+GEF-B.US,D,20141031,000000,33.8408,33.8892,33.4846,33.5147,4308.2376056547,0
+GEF-B.US,D,20141103,000000,32.7125,33.383,32.6525,32.9263,9780.0817222153,0
+GEF-B.US,D,20141104,000000,32.4541,32.9417,32.4541,32.7861,8710.5144586383,0
+GEF-B.US,D,20141105,000000,32.9147,32.9263,32.7066,32.8489,2558.6942460064,0
+GEF-B.US,D,20141106,000000,32.7125,32.8595,32.6525,32.8595,4528.3514483038,0
+GEF-B.US,D,20141107,000000,33.2969,33.9511,33.0328,33.8631,11208.23820363,0
+GEF-B.US,D,20141110,000000,33.5147,33.8543,33.383,33.716,2128.800543931,0
+GEF-B.US,D,20141111,000000,33.9511,33.9511,33.2204,33.6501,4580.0213644186,0
+GEF-B.US,D,20141112,000000,33.3618,33.5021,33.3618,33.3957,2044.0618815027,0
+GEF-B.US,D,20141113,000000,33.5147,33.5475,32.8489,32.9417,5799.4313847287,0
+GEF-B.US,D,20141114,000000,32.4077,32.8808,32.4077,32.6457,10634.702134755,0
+GEF-B.US,D,20141117,000000,32.5799,32.6941,32.3932,32.5993,5561.7497706005,0
+GEF-B.US,D,20141118,000000,32.545,32.7463,32.545,32.7125,5976.1424978414,0
+GEF-B.US,D,20141119,000000,32.6941,32.7125,32.5141,32.5799,3019.5898977507,0
+GEF-B.US,D,20141120,000000,32.7754,32.8208,32.3864,32.8208,1024.097737396,0
+GEF-B.US,D,20141121,000000,32.8924,33.383,32.8924,32.9186,3912.446048215,0
+GEF-B.US,D,20141124,000000,32.8808,32.8808,32.5537,32.5537,23525.312807083,0
+GEF-B.US,D,20141125,000000,32.5537,32.6805,32.5537,32.5799,3220.0691722763,0
+GEF-B.US,D,20141126,000000,32.5799,32.5799,32.5537,32.5537,3972.3831509083,0
+GEF-B.US,D,20141128,000000,32.5906,32.6805,32.5799,32.5799,2842.8787846381,0
+GEF-B.US,D,20141201,000000,32.5537,32.606,32.5324,32.5324,4356.8073268026,0
+GEF-B.US,D,20141202,000000,32.7066,32.7066,32.4144,32.6805,5395.3726407107,0
+GEF-B.US,D,20141203,000000,32.7066,33.383,32.5799,32.7125,10217.209212547,0
+GEF-B.US,D,20141204,000000,32.7125,33.0328,32.606,32.7125,17317.689085047,0
+GEF-B.US,D,20141205,000000,32.7754,33.0859,32.7754,32.8877,3825.6405891421,0
+GEF-B.US,D,20141208,000000,32.7125,32.8489,32.5799,32.5799,6171.4547807554,0
+GEF-B.US,D,20141209,000000,32.3776,32.8208,32.1783,32.8208,3963.0825660076,0
+GEF-B.US,D,20141210,000000,32.7802,32.7802,32.0468,32.244,6192.1227472014,0
+GEF-B.US,D,20141211,000000,32.3612,32.4395,31.6509,31.6509,8699.147077093,0
+GEF-B.US,D,20141212,000000,31.379,31.7603,30.5574,30.8585,23614.185062801,0
+GEF-B.US,D,20141215,000000,31.1642,31.2502,30.8246,31.1033,4859.0389114387,0
+GEF-B.US,D,20141216,000000,31.9335,31.9529,31.7061,31.9335,1290.7145045485,0
+GEF-B.US,D,20141217,000000,31.9479,32.4473,31.9479,32.4473,2787.075275234,0
+GEF-B.US,D,20141218,000000,32.4744,33.117,32.129,32.8721,3117.7627383689,0
+GEF-B.US,D,20141219,000000,33.1557,33.324,33.0008,33.324,16541.606945002,0
+GEF-B.US,D,20141222,000000,33.1731,33.4575,32.8721,33.3076,6054.6807703359,0
+GEF-B.US,D,20141223,000000,33.1402,33.5698,33.0163,33.2777,122861.75993616,0
+GEF-B.US,D,20141224,000000,33.2777,33.2854,32.8034,32.9719,9726.3450094559,0
+GEF-B.US,D,20141226,000000,33.3947,33.3947,33.117,33.1402,1863.2171751008,0
+GEF-B.US,D,20141229,000000,33.1402,33.4924,33.1402,33.1644,5084.3197456994,0
+GEF-B.US,D,20141230,000000,33.3124,33.894,33.0279,33.5292,9257.1821711332,0
+GEF-B.US,D,20141231,000000,33.4199,33.9124,33.2573,33.3193,5756.0286551922,0
+GEF-B.US,D,20150102,000000,34.0914,34.0914,33.2777,33.6308,1935.5550576616,0
+GEF-B.US,D,20150105,000000,33.1305,33.6463,32.8034,33.0076,4763.9662657875,0
+GEF-B.US,D,20150106,000000,32.4067,33.264,32.0951,32.5286,2364.4153614147,0
+GEF-B.US,D,20150107,000000,32.4947,32.6622,32.2161,32.5712,2028.5609066682,0
+GEF-B.US,D,20150108,000000,32.6079,32.9486,32.1618,32.1618,4938.6105822556,0
+GEF-B.US,D,20150109,000000,32.4261,32.4261,32.0612,32.4134,4090.1905596501,0
+GEF-B.US,D,20150112,000000,31.9799,32.1618,31.8976,32.1618,5781.8636132497,0
+GEF-B.US,D,20150113,000000,31.8047,32.2906,31.7893,31.9877,7746.3538239355,0
+GEF-B.US,D,20150114,000000,31.3431,32.3989,31.3431,32.3989,10773.177509943,0
+GEF-B.US,D,20150115,000000,31.1671,31.7438,29.8482,31.3654,28475.290770884,0
+GEF-B.US,D,20150116,000000,31.3848,31.4526,30.0688,31.4526,14288.798602396,0
+GEF-B.US,D,20150120,000000,31.4187,31.4187,30.1548,30.6261,11791.074857404,0
+GEF-B.US,D,20150121,000000,30.7432,31.0587,30.1471,30.5109,6364.7002670249,0
+GEF-B.US,D,20150122,000000,30.5109,30.7733,30.1152,30.5188,10498.293556212,0
+GEF-B.US,D,20150123,000000,31.0868,31.0868,29.9972,30.0029,26572.804459535,0
+GEF-B.US,D,20150126,000000,29.7611,30.6416,29.6266,30.5835,42721.720042065,0
+GEF-B.US,D,20150127,000000,30.2477,30.4432,29.7775,30.0929,24178.420546774,0
+GEF-B.US,D,20150128,000000,30.4432,30.7616,30.2807,30.4375,4760.8660708205,0
+GEF-B.US,D,20150129,000000,30.303,30.5738,30.0262,30.1316,7742.2202306463,0
+GEF-B.US,D,20150130,000000,30.1868,30.2361,29.4368,29.6333,3652.0296709963,0
+GEF-B.US,D,20150202,000000,29.7611,30.3252,29.6266,29.6266,6509.3760321465,0
+GEF-B.US,D,20150203,000000,30.5381,30.5381,29.6933,29.6933,7003.3404302043,0
+GEF-B.US,D,20150204,000000,29.7611,30.1607,29.6595,29.8771,6303.7297660094,0
+GEF-B.US,D,20150205,000000,30.1152,30.8767,30.1016,30.5052,10712.207008927,0
+GEF-B.US,D,20150206,000000,30.3639,30.3639,30.3474,30.3474,1629.6691542618,0
+GEF-B.US,D,20150209,000000,30.7733,30.7733,30.1201,30.2807,4267.9350710851,0
+GEF-B.US,D,20150210,000000,30.2691,30.4375,29.7214,29.9227,26861.122591457,0
+GEF-B.US,D,20150211,000000,29.7611,30.5651,29.7611,30.0262,20374.4813224,0
+GEF-B.US,D,20150212,000000,30.033,30.2004,29.8898,29.8898,4683.3611966484,0
+GEF-B.US,D,20150213,000000,30.2004,31.1671,30.0475,30.9038,5508.013057841,0
+GEF-B.US,D,20150217,000000,31.112,31.112,30.3184,30.7733,5362.3038943973,0
+GEF-B.US,D,20150218,000000,30.9115,31.1875,30.8099,31.1875,6673.6863653917,0
+GEF-B.US,D,20150219,000000,31.7158,31.7158,30.7733,30.7733,9414.2587161223,0
+GEF-B.US,D,20150220,000000,30.9504,31.708,30.9426,31.3219,2926.5840487441,0
+GEF-B.US,D,20150223,000000,31.3344,31.8861,31.1197,31.1197,5004.7480748826,0
+GEF-B.US,D,20150224,000000,31.106,32.129,31.106,31.8792,8174.1807293663,0
+GEF-B.US,D,20150225,000000,31.1613,32.0612,31.1613,32.0612,8959.5634543118,0
+GEF-B.US,D,20150226,000000,31.7893,32.2102,31.7893,32.2102,2262.1089275074,0
+GEF-B.US,D,20150227,000000,32.0002,32.2973,31.9586,32.1541,10060.132667558,0
+GEF-B.US,D,20150302,000000,31.6277,31.858,31.5057,31.7893,3763.6366898043,0
+GEF-B.US,D,20150303,000000,31.5473,31.7816,31.4796,31.7022,3275.8726816803,0
+GEF-B.US,D,20150304,000000,31.6209,31.7158,31.4526,31.6132,4153.2278573102,0
+GEF-B.US,D,20150305,000000,31.3344,31.3344,29.1776,29.6139,29503.522101569,0
+GEF-B.US,D,20150306,000000,29.5491,29.585,29.075,29.0846,12789.337636743,0
+GEF-B.US,D,20150309,000000,29.4234,29.4311,28.7528,28.8699,9756.3135608025,0
+GEF-B.US,D,20150310,000000,28.7478,29.0924,28.4769,29.0594,18651.806319132,0
+GEF-B.US,D,20150311,000000,28.9172,29.0178,28.6201,29.0178,3845.2751572658,0
+GEF-B.US,D,20150312,000000,29.0924,29.7456,29.0846,29.6806,6524.8770069809,0
+GEF-B.US,D,20150313,000000,29.4834,30.1858,29.4755,29.8084,6700.5547217713,0
+GEF-B.US,D,20150316,000000,30.1685,30.7432,30.1548,30.4839,16358.695441956,0
+GEF-B.US,D,20150317,000000,30.4162,30.7646,30.2323,30.5255,5936.8733615941,0
+GEF-B.US,D,20150318,000000,30.5594,32.068,30.5594,31.6587,23105.753088231,0
+GEF-B.US,D,20150319,000000,31.8037,31.8976,31.0191,31.1825,11130.733329458,0
+GEF-B.US,D,20150320,000000,31.4922,31.5338,30.6949,30.7335,17616.341200191,0
+GEF-B.US,D,20150323,000000,31.1825,31.8289,31.1506,31.4729,5522.4806343532,0
+GEF-B.US,D,20150324,000000,31.5551,31.5551,31.2126,31.3548,4652.3592469795,0
+GEF-B.US,D,20150325,000000,31.5551,31.5551,31.349,31.4177,11428.352046278,0
+GEF-B.US,D,20150326,000000,31.4177,31.4526,30.9504,31.1138,3905.212259959,0
+GEF-B.US,D,20150327,000000,31.3645,31.3645,31.108,31.2135,4989.2471000481,0
+GEF-B.US,D,20150330,000000,31.5483,31.5551,31.2474,31.4873,3784.3046562502,0
+GEF-B.US,D,20150331,000000,31.5,31.5551,31.3887,31.3887,2696.1362228719,0
+GEF-B.US,D,20150401,000000,31.5551,31.8976,31.5126,31.7341,3136.3639081702,0
+GEF-B.US,D,20150402,000000,31.7612,31.8976,31.7497,31.7497,3688.1986122767,0
+GEF-B.US,D,20150406,000000,31.8919,31.8976,31.8919,31.8976,2462.5882020329,0
+GEF-B.US,D,20150407,000000,31.7671,31.8976,31.5212,31.5212,6997.1400402705,0
+GEF-B.US,D,20150408,000000,31.679,31.8289,31.3344,31.4177,8178.3143226556,0
+GEF-B.US,D,20150409,000000,31.5551,31.679,31.4177,31.5551,6271.6944180182,0
+GEF-B.US,D,20150410,000000,31.6025,31.8241,31.4177,31.5551,9874.1209695443,0
+GEF-B.US,D,20150413,000000,31.8976,31.8976,31.2126,31.6229,10119.036371929,0
+GEF-B.US,D,20150414,000000,31.8976,31.8976,31.2599,31.5551,15911.233968402,0
+GEF-B.US,D,20150415,000000,31.5126,31.8164,31.5126,31.6509,14580.216929283,0
+GEF-B.US,D,20150416,000000,31.4447,31.7825,31.4129,31.4177,16425.866332906,0
+GEF-B.US,D,20150417,000000,31.5135,31.5212,31.0114,31.1023,15458.605503236,0
+GEF-B.US,D,20150420,000000,31.3838,31.4873,30.9184,31.1506,27594.835400287,0
+GEF-B.US,D,20150421,000000,31.4873,31.4873,30.7529,30.9571,6483.541074089,0
+GEF-B.US,D,20150422,000000,31.2126,31.4922,30.9803,31.2126,10135.570745085,0
+GEF-B.US,D,20150423,000000,31.2474,31.7341,31.2474,31.6587,10942.6548348,0
+GEF-B.US,D,20150424,000000,31.6587,31.9654,31.6229,31.919,5664.0562045078,0
+GEF-B.US,D,20150427,000000,32.0824,32.4261,32.0012,32.3108,10229.609992415,0
+GEF-B.US,D,20150428,000000,32.3718,32.8586,32.3022,32.7898,9979.5275984185,0
+GEF-B.US,D,20150429,000000,32.7947,32.7947,32.2547,32.4261,4557.2866013281,0
+GEF-B.US,D,20150430,000000,32.0012,32.8237,32.0012,32.7898,4539.7188298491,0
+GEF-B.US,D,20150501,000000,32.7967,32.9621,32.7898,32.9011,6270.6610196959,0
+GEF-B.US,D,20150504,000000,32.9263,33.2369,32.5721,32.5721,2662.0340782362,0
+GEF-B.US,D,20150505,000000,32.8025,32.8025,32.2393,32.2605,2295.1776738209,0
+GEF-B.US,D,20150506,000000,32.2605,32.4744,32.2605,32.4744,2762.2737154989,0
+GEF-B.US,D,20150507,000000,32.5654,32.7482,32.246,32.4744,2529.7590929822,0
+GEF-B.US,D,20150508,000000,32.6592,32.7366,32.1927,32.7202,4120.1591109967,0
+GEF-B.US,D,20150511,000000,32.6332,32.6447,32.0418,32.2769,4225.5657398709,0
+GEF-B.US,D,20150512,000000,32.3767,32.5576,32.246,32.4067,5256.8972655229,0
+GEF-B.US,D,20150513,000000,32.4134,32.7861,32.3205,32.4192,13054.921005574,0
+GEF-B.US,D,20150514,000000,32.4192,32.7773,32.4134,32.515,6603.4152794755,0
+GEF-B.US,D,20150515,000000,32.515,32.9011,32.4134,32.7134,17339.390449816,0
+GEF-B.US,D,20150518,000000,32.515,32.7551,32.4395,32.4793,21400.645856442,0
+GEF-B.US,D,20150519,000000,32.4192,32.7482,32.4192,32.7482,13766.932449636,0
+GEF-B.US,D,20150520,000000,32.5306,33.5041,32.5306,33.5041,9371.8893849082,0
+GEF-B.US,D,20150521,000000,33.5379,33.956,33.1604,33.956,15117.584056878,0
+GEF-B.US,D,20150522,000000,33.5979,33.956,33.5979,33.956,10324.682638066,0
+GEF-B.US,D,20150526,000000,33.952,34.3014,33.8408,34.1552,7965.4342682625,0
+GEF-B.US,D,20150527,000000,33.9075,33.9075,33.4866,33.894,11204.10461034,0
+GEF-B.US,D,20150528,000000,33.7759,33.7759,33.3376,33.6114,9766.6475440254,0
+GEF-B.US,D,20150529,000000,31.6306,31.8426,30.3387,31.0694,25796.722319491,0
+GEF-B.US,D,20150601,000000,31.0694,31.1642,30.5535,30.9716,11223.739178464,0
+GEF-B.US,D,20150602,000000,31.2126,31.3838,30.992,31.2861,16144.781989241,0
+GEF-B.US,D,20150603,000000,31.5599,31.6925,31.3325,31.6229,6201.4233321021,0
+GEF-B.US,D,20150604,000000,31.5599,31.5599,30.9426,31.3325,10464.191411576,0
+GEF-B.US,D,20150605,000000,31.5425,31.7187,31.3015,31.6093,15979.438257673,0
+GEF-B.US,D,20150608,000000,31.9731,32.1183,31.8037,31.9258,9365.6889949743,0
+GEF-B.US,D,20150609,000000,31.9654,32.1038,31.5,32.0138,7223.4542728535,0
+GEF-B.US,D,20150610,000000,31.9731,32.9147,31.8976,32.8914,13044.587022351,0
+GEF-B.US,D,20150611,000000,32.8914,32.8914,32.4261,32.6882,4754.6656808868,0
+GEF-B.US,D,20150612,000000,32.6882,32.8914,32.6747,32.6747,4724.6971295402,0
+GEF-B.US,D,20150615,000000,32.4667,32.4667,30.0542,30.1336,54500.394119602,0
+GEF-B.US,D,20150616,000000,30.0339,30.6436,30.0106,30.1529,11039.794277095,0
+GEF-B.US,D,20150617,000000,30.6213,30.6213,29.8143,29.8916,15722.122075421,0
+GEF-B.US,D,20150618,000000,29.5772,29.7446,29.2995,29.4039,22837.069524433,0
+GEF-B.US,D,20150619,000000,29.4039,29.9043,29.4039,29.4881,6854.5310717936,0
+GEF-B.US,D,20150622,000000,29.4881,29.5065,29.1804,29.3285,21179.49861547,0
+GEF-B.US,D,20150623,000000,29.5085,29.6701,29.2182,29.3198,7945.7997001388,0
+GEF-B.US,D,20150624,000000,29.4398,29.4408,28.3192,28.3531,21780.936439047,0
+GEF-B.US,D,20150625,000000,28.5349,28.5698,28.2766,28.4034,12606.426133698,0
+GEF-B.US,D,20150626,000000,28.7381,28.7381,28.116,28.3957,21501.918892026,0
+GEF-B.US,D,20150629,000000,28.3743,28.8069,28.3598,28.5563,6687.1205435815,0
+GEF-B.US,D,20150630,000000,28.5349,29.0237,28.1856,28.1856,13433.144791535,0
+GEF-B.US,D,20150701,000000,28.8621,28.9802,28.5349,28.9249,8057.4067189468,0
+GEF-B.US,D,20150702,000000,28.9578,29.4881,28.6182,29.2259,12205.467584646,0
+GEF-B.US,D,20150706,000000,28.8823,29.2269,28.7304,28.7304,4298.9370207539,0
+GEF-B.US,D,20150707,000000,28.7072,28.8891,28.2641,28.7072,6682.9869502923,0
+GEF-B.US,D,20150708,000000,28.7304,28.7304,28.1856,28.3385,3294.4738514817,0
+GEF-B.US,D,20150709,000000,28.5349,28.6772,28.1527,28.1527,2788.1086735563,0
+GEF-B.US,D,20150710,000000,28.9521,28.9521,28.2485,28.2485,6062.9479569143,0
+GEF-B.US,D,20150713,000000,28.5349,29.2317,28.5349,28.8543,5365.4040893641,0
+GEF-B.US,D,20150714,000000,28.625,29.1872,28.625,28.8069,4775.3336473327,0
+GEF-B.US,D,20150715,000000,29.0634,29.1872,28.3327,28.3327,6934.1027426103,0
+GEF-B.US,D,20150716,000000,28.7072,28.7072,28.0473,28.3743,15108.283471977,0
+GEF-B.US,D,20150717,000000,28.3598,28.4179,28.2359,28.2359,3026.8236860069,0
+GEF-B.US,D,20150720,000000,28.1856,28.1856,27.1899,27.4231,22459.879136795,0
+GEF-B.US,D,20150721,000000,27.966,27.966,27.1425,27.2809,9739.7791876458,0
+GEF-B.US,D,20150722,000000,27.1561,27.5305,27.1561,27.3844,6610.6490677315,0
+GEF-B.US,D,20150723,000000,27.3147,27.4193,26.6219,26.8387,9444.2272674689,0
+GEF-B.US,D,20150724,000000,26.7515,26.7515,26.1216,26.1477,7069.4779228313,0
+GEF-B.US,D,20150727,000000,26.0974,26.3819,26.0974,26.2706,16040.408758688,0
+GEF-B.US,D,20150728,000000,26.6549,27.0593,26.4525,26.9741,4451.8799724539,0
+GEF-B.US,D,20150729,000000,27.3147,27.5595,27.2044,27.5508,2019.2603217676,0
+GEF-B.US,D,20150730,000000,27.2393,27.3389,27.1066,27.1066,1143.9719427824,0
+GEF-B.US,D,20150731,000000,27.0999,27.1899,26.5289,26.5289,1577.9992381469,0
+GEF-B.US,D,20150803,000000,26.4835,26.6955,26.2706,26.6955,9498.9973785506,0
+GEF-B.US,D,20150804,000000,26.9741,26.9741,26.5986,26.7458,6170.4213824331,0
+GEF-B.US,D,20150805,000000,27.1038,27.1038,26.3761,26.6219,5449.1093534701,0
+GEF-B.US,D,20150806,000000,26.8387,26.9606,26.5097,26.7264,1365.1191837538,0
+GEF-B.US,D,20150807,000000,26.7961,26.7961,26.5212,26.6219,2585.5626023862,0
+GEF-B.US,D,20150810,000000,26.829,27.3003,26.7574,27.0873,4785.6676305557,0
+GEF-B.US,D,20150811,000000,26.6896,26.6896,26.6896,26.6896,142.60896847693,0
+GEF-B.US,D,20150812,000000,26.5368,26.8387,26.5164,26.7961,12551.656022615,0
+GEF-B.US,D,20150813,000000,26.7961,26.7961,26.4467,26.559,4739.1647060523,0
+GEF-B.US,D,20150814,000000,26.5503,27.0428,26.5503,27.0428,1617.2683743943,0
+GEF-B.US,D,20150817,000000,26.9693,26.9693,26.8773,26.8773,2526.6588980152,0
+GEF-B.US,D,20150818,000000,27.4066,27.6089,27.1502,27.1502,6177.6551706893,0
+GEF-B.US,D,20150819,000000,27.1502,27.1561,26.6479,26.6479,1866.3173700678,0
+GEF-B.US,D,20150820,000000,26.7574,26.8696,26.4467,26.4604,5642.3548397396,0
+GEF-B.US,D,20150821,000000,26.4467,26.4467,25.8207,26.1341,4033.3536519237,0
+GEF-B.US,D,20150824,000000,25.4016,26.0209,25.3542,25.4519,5357.1369027857,0
+GEF-B.US,D,20150825,000000,25.7567,25.8274,24.8801,24.8801,8445.9644881304,0
+GEF-B.US,D,20150826,000000,24.733,24.792,24.2733,24.4302,17506.800978027,0
+GEF-B.US,D,20150827,000000,24.762,25.2148,24.3594,24.6361,4481.8485238004,0
+GEF-B.US,D,20150828,000000,24.7629,24.9914,24.5665,24.9914,2479.1225751897,0
+GEF-B.US,D,20150831,000000,25.4432,25.4432,24.6777,24.6933,7408.4325725445,0
+GEF-B.US,D,20150901,000000,24.3594,24.3594,23.8369,23.8369,6104.2838898062,0
+GEF-B.US,D,20150902,000000,23.864,24.7136,23.7749,23.8795,19067.232444696,0
+GEF-B.US,D,20150903,000000,25.9686,27.4908,25.9522,27.3844,22608.688495205,0
+GEF-B.US,D,20150904,000000,26.8387,27.3593,26.829,26.829,2358.2149714809,0
+GEF-B.US,D,20150908,000000,27.2393,30.7887,27.2393,30.2255,25551.806917106,0
+GEF-B.US,D,20150909,000000,30.4819,30.9018,30.4819,30.7646,22019.651451497,0
+GEF-B.US,D,20150910,000000,30.602,33.5331,30.602,33.1963,19856.748762929,0
+GEF-B.US,D,20150911,000000,30.8594,32.3255,30.7606,31.8687,39570.888557383,0
+GEF-B.US,D,20150914,000000,31.2281,33.0521,31.2281,33.0521,26085.040451411,0
+GEF-B.US,D,20150915,000000,33.3347,34.4494,33.1963,34.2762,32267.862613713,0
+GEF-B.US,D,20150916,000000,33.9888,34.5153,33.5001,33.8292,24231.123861211,0
+GEF-B.US,D,20150917,000000,33.4827,34.0924,33.2969,33.8359,25744.019005053,0
+GEF-B.US,D,20150918,000000,32.6409,33.8359,31.7738,32.2886,44200.513041272,0
+GEF-B.US,D,20150921,000000,31.708,31.9703,30.33,30.5835,32971.606871196,0
+GEF-B.US,D,20150922,000000,30.4819,30.9058,30.3164,30.4316,18796.482084254,0
+GEF-B.US,D,20150923,000000,30.6077,30.6077,29.9187,30.0609,4319.6049871999,0
+GEF-B.US,D,20150924,000000,29.6159,29.9613,29.611,29.7978,2449.154023843,0
+GEF-B.US,D,20150925,000000,30.1287,30.1287,29.0953,29.0953,5597.9187118809,0
+GEF-B.US,D,20150928,000000,28.7441,29.0159,27.3747,27.4958,7653.3479749289,0
+GEF-B.US,D,20150929,000000,27.5112,28.1992,27.5035,27.6205,6498.0086506012,0
+GEF-B.US,D,20150930,000000,27.6148,28.1353,27.2634,27.2634,6177.6551706893,0
+GEF-B.US,D,20151001,000000,28.445,28.445,26.8319,27.8479,5234.1625024324,0
+GEF-B.US,D,20151002,000000,27.6574,27.9747,27.5373,27.9747,3654.0964676409,0
+GEF-B.US,D,20151005,000000,28.2272,28.6221,28.2272,28.5582,6660.2521872018,0
+GEF-B.US,D,20151006,000000,29.1137,29.1137,28.7257,29.0808,1479.8263975287,0
+GEF-B.US,D,20151007,000000,29.2549,29.611,28.9386,29.5104,2555.5940510395,0
+GEF-B.US,D,20151008,000000,29.7136,30.1045,29.7136,30.1045,1074.7342551885,0
+GEF-B.US,D,20151009,000000,30.1365,30.1365,30.1365,30.1365,141.57557015463,0
+GEF-B.US,D,20151012,000000,30.1365,30.2778,29.7978,30.2778,3219.035773954,0
+GEF-B.US,D,20151013,000000,30.3164,30.3465,30.3164,30.3465,5393.3058440661,0
+GEF-B.US,D,20151014,000000,31.0286,31.3103,30.3987,31.0547,5692.9913575322,0
+GEF-B.US,D,20151015,000000,30.4249,30.4481,30.0649,30.3164,2834.6115980596,0
+GEF-B.US,D,20151016,000000,30.4858,30.7384,29.8714,30.7384,869.08798905146,0
+GEF-B.US,D,20151019,000000,30.6455,30.6455,30.1182,30.1182,470.19623664497,0
+GEF-B.US,D,20151020,000000,29.9167,29.9167,29.8278,29.8278,510.49877121453,0
+GEF-B.US,D,20151021,000000,29.611,29.9613,29.3429,29.9613,4312.3711989438,0
+GEF-B.US,D,20151022,000000,29.611,29.8839,29.611,29.8839,992.06238940477,0
+GEF-B.US,D,20151023,000000,29.912,29.912,29.5462,29.6719,7056.0437446414,0
+GEF-B.US,D,20151026,000000,29.7852,29.7852,29.0459,29.0459,3964.1159643298,0
+GEF-B.US,D,20151027,000000,28.8176,28.9027,28.4527,28.4527,2854.2461661833,0
+GEF-B.US,D,20151028,000000,28.5514,28.5514,28.2659,28.5514,13855.804705354,0
+GEF-B.US,D,20151029,000000,28.9114,28.9114,28.055,28.1209,7245.1556376216,0
+GEF-B.US,D,20151030,000000,27.9447,27.9447,27.1415,27.1415,6006.111049188,0
+GEF-B.US,D,20151102,000000,27.6708,27.6708,26.6113,26.6113,37808.944417868,0
+GEF-B.US,D,20151103,000000,26.7902,27.6843,26.7902,27.5035,8662.9781358127,0
+GEF-B.US,D,20151104,000000,27.5122,27.5411,27.3167,27.3167,1669.9716888314,0
+GEF-B.US,D,20151105,000000,27.8673,27.8673,27.8673,27.8673,435.06069368689,0
+GEF-B.US,D,20151106,000000,27.3167,27.6021,27.3167,27.3167,4622.3906956328,0
+GEF-B.US,D,20151109,000000,27.3167,27.3341,26.6113,26.6113,4311.3378006215,0
+GEF-B.US,D,20151110,000000,27.1415,27.1415,26.4342,26.4342,6667.4859754578,0
+GEF-B.US,D,20151111,000000,26.6113,27.1415,26.6113,27.0719,1063.3668736432,0
+GEF-B.US,D,20151112,000000,26.6113,27.0022,26.4718,26.7981,2758.1401222097,0
+GEF-B.US,D,20151113,000000,27.3254,27.3254,26.7902,26.8164,4050.9214234027,0
+GEF-B.US,D,20151116,000000,27.1599,27.1599,26.9664,27.005,2324.1128268451,0
+GEF-B.US,D,20151117,000000,28.2138,28.2138,26.9664,27.3167,1335.1506324073,0
+GEF-B.US,D,20151118,000000,27.5373,27.5373,26.9944,27.0632,6400.8692083053,0
+GEF-B.US,D,20151119,000000,27.4958,27.4958,27.365,27.365,922.82470181089,0
+GEF-B.US,D,20151120,000000,27.5799,27.6495,27.4599,27.6495,1809.4804623414,0
+GEF-B.US,D,20151123,000000,27.6322,28.1063,27.5112,27.5112,522.8995510821,0
+GEF-B.US,D,20151124,000000,27.3167,28.1286,27.3167,28.0589,4417.7778278181,0
+GEF-B.US,D,20151125,000000,27.7067,27.9505,27.7067,27.7067,849.45342092783,0
+GEF-B.US,D,20151127,000000,28.0289,28.1992,28.0289,28.1992,352.38882790315,0
+GEF-B.US,D,20151130,000000,28.7595,28.7595,28.5902,28.7284,5127.7224752358,0
+GEF-B.US,D,20151201,000000,28.9752,28.9752,28.6801,28.8891,1221.4768169546,0
+GEF-B.US,D,20151202,000000,28.5514,28.566,27.8615,28.2408,5163.8914165163,0
+GEF-B.US,D,20151203,000000,27.8808,27.8808,27.8808,27.8808,159.14334163368,0
+GEF-B.US,D,20151204,000000,28.0066,28.325,27.8479,28.325,1594.5336113037,0
+GEF-B.US,D,20151207,000000,28.2476,31.708,27.9186,30.8826,51728.819819203,0
+GEF-B.US,D,20151208,000000,30.4955,31.3857,30.0833,31.35,29794.940428457,0
+GEF-B.US,D,20151209,000000,30.6667,31.441,30.3987,31.408,14190.625761778,0
+GEF-B.US,D,20151210,000000,32.1977,32.9206,31.3055,32.9206,11484.155555683,0
+GEF-B.US,D,20151211,000000,32.5847,33.8359,32.5847,33.8359,36641.204313672,0
+GEF-B.US,D,20151214,000000,33.1711,33.1711,31.5416,32.217,14142.05604063,0
+GEF-B.US,D,20151215,000000,31.6615,32.0757,29.7426,30.5535,25470.168449645,0
+GEF-B.US,D,20151216,000000,30.4558,32.6119,30.4558,32.6119,67259.763204999,0
+GEF-B.US,D,20151217,000000,32.2547,34.4697,32.2547,33.713,90381.017268063,0
+GEF-B.US,D,20151218,000000,34.0247,34.0247,30.4762,30.5535,91263.539435305,0
+GEF-B.US,D,20151221,000000,30.361,30.7277,29.6884,30.1249,21941.113179002,0
+GEF-B.US,D,20151222,000000,29.523,30.6551,29.523,30.1607,12155.864465176,0
+GEF-B.US,D,20151223,000000,30.0106,30.5487,30.0106,30.4897,22268.700447171,0
+GEF-B.US,D,20151224,000000,29.8898,31.168,29.8898,31.0181,4469.447743933,0
+GEF-B.US,D,20151228,000000,31.0181,31.3267,30.2024,30.6949,5364.3706910418,0
+GEF-B.US,D,20151229,000000,31.0829,31.0829,30.1897,30.3049,6611.6824660538,0
+GEF-B.US,D,20151230,000000,30.2265,30.8884,30.2265,30.5971,5749.8282652584,0
+GEF-B.US,D,20151231,000000,30.4684,30.6949,30.2749,30.5594,6148.7200176649,0
+GEF-B.US,D,20160104,000000,30.5255,30.9619,29.9836,30.5594,5683.6907726315,0
+GEF-B.US,D,20160105,000000,31.0017,31.0017,30.1122,30.719,5970.9755062299,0
+GEF-B.US,D,20160106,000000,30.5109,30.6919,29.7688,29.7688,1385.7871501998,0
+GEF-B.US,D,20160107,000000,30.5109,30.5487,30.0106,30.1122,4673.0272134254,0
+GEF-B.US,D,20160108,000000,30.3687,30.3687,29.3933,29.4098,3871.1101153232,0
+GEF-B.US,D,20160111,000000,29.2898,29.2956,28.6559,29.1678,5348.8697162074,0
+GEF-B.US,D,20160112,000000,29.8395,29.8395,28.3598,28.4827,6220.0245019034,0
+GEF-B.US,D,20160113,000000,28.7247,28.7247,27.6592,28.1808,3947.5815911731,0
+GEF-B.US,D,20160114,000000,28.2747,28.7991,27.7396,28.2611,6057.7809653029,0
+GEF-B.US,D,20160115,000000,27.7124,28.1315,27.1551,27.1551,3385.4129038437,0
+GEF-B.US,D,20160119,000000,27.2528,27.2528,27.2528,27.2528,0,0
+GEF-B.US,D,20160120,000000,26.8735,27.2248,26.5194,26.8241,5245.5298839777,0
+GEF-B.US,D,20160121,000000,26.9286,28.5088,26.9286,28.0618,8218.6168572251,0
+GEF-B.US,D,20160122,000000,28.4256,28.625,27.5179,27.9379,4970.6459302468,0
+GEF-B.US,D,20160125,000000,27.5122,27.5122,25.9522,25.9784,13362.873705618,0
+GEF-B.US,D,20160126,000000,26.4835,27.218,25.7587,25.8661,8427.3633183291,0
+GEF-B.US,D,20160127,000000,26.2251,26.2251,25.6464,25.6464,1551.1308817673,0
+GEF-B.US,D,20160128,000000,26.1207,26.1225,25.6097,25.6097,2186.6708499797,0
+GEF-B.US,D,20160129,000000,25.9368,26.3306,25.9368,26.0828,7301.992545348,0
+GEF-B.US,D,20160201,000000,26.0828,26.23,26.0828,26.0828,4936.543785611,0
+GEF-B.US,D,20160202,000000,25.5603,25.9784,25.5448,25.8816,2830.4780047705,0
+GEF-B.US,D,20160203,000000,25.7258,26.0751,25.2295,25.8661,5277.5652319688,0
+GEF-B.US,D,20160204,000000,26.0828,26.437,26.0828,26.4302,3437.0828199585,0
+GEF-B.US,D,20160205,000000,26.0751,26.437,25.9049,25.9784,2034.7612966021,0
+GEF-B.US,D,20160208,000000,26.4748,26.5019,26.0828,26.0877,3569.3578052125,0
+GEF-B.US,D,20160209,000000,26.6093,26.6093,26.0828,26.3471,3344.0769709519,0
+GEF-B.US,D,20160210,000000,26.8735,26.8735,25.8516,26.3102,4136.6934841534,0
+GEF-B.US,D,20160211,000000,25.7819,26.3393,25.5487,25.8816,4305.1374106878,0
+GEF-B.US,D,20160212,000000,25.6958,25.7258,25.0174,25.2023,3670.6308407977,0
+GEF-B.US,D,20160216,000000,25.0107,25.8167,23.9666,24.4426,34769.719951993,0
+GEF-B.US,D,20160217,000000,24.4426,25.3301,24.1727,24.7223,7490.071040006,0
+GEF-B.US,D,20160218,000000,24.6371,24.8801,24.4601,24.8316,6896.9004030077,0
+GEF-B.US,D,20160219,000000,24.402,24.8316,24.402,24.4795,7398.0985893215,0
+GEF-B.US,D,20160222,000000,24.973,24.973,24.4745,24.4745,7497.304828262,0
+GEF-B.US,D,20160223,000000,24.4745,25.1587,24.0188,24.7039,15290.161576701,0
+GEF-B.US,D,20160224,000000,24.2365,25.2023,23.7944,24.6526,8755.9839848193,0
+GEF-B.US,D,20160225,000000,25.1443,25.1443,24.6526,24.6526,3971.349752586,0
+GEF-B.US,D,20160226,000000,24.7378,25.5603,24.4745,24.9787,9948.5256487496,0
+GEF-B.US,D,20160229,000000,24.1639,24.9101,23.7566,24.5821,14380.77105308,0
+GEF-B.US,D,20160301,000000,25.0581,25.5846,24.4513,25.5806,11521.357895286,0
+GEF-B.US,D,20160302,000000,25.1443,26.2339,25.1443,25.8013,3525.9550756761,0
+GEF-B.US,D,20160303,000000,25.7325,26.317,25.6881,25.7325,12707.699169282,0
+GEF-B.US,D,20160304,000000,26.2019,26.7167,25.7964,26.0828,5544.1819991215,0
+GEF-B.US,D,20160307,000000,26.259,27.6592,26.259,27.1551,4546.9526181051,0
+GEF-B.US,D,20160308,000000,26.6093,27.1386,26.5299,26.5455,7424.9669457013,0
+GEF-B.US,D,20160309,000000,28.4111,28.4111,26.617,27.3622,9040.168523451,0
+GEF-B.US,D,20160310,000000,27.3622,28.5088,27.2809,28.2176,7846.5934611984,0
+GEF-B.US,D,20160311,000000,28.5088,28.5088,27.7763,28.1895,8256.85259515,0
+GEF-B.US,D,20160314,000000,28.2243,28.2892,27.5122,27.8469,6118.7514663183,0
+GEF-B.US,D,20160315,000000,27.3747,28.1247,27.1551,27.5179,5793.2309947949,0
+GEF-B.US,D,20160316,000000,28.3318,31.2222,28.3318,29.9284,12427.648223939,0
+GEF-B.US,D,20160317,000000,30.4529,31.7225,30.4529,31.7225,12362.544129635,0
+GEF-B.US,D,20160318,000000,32.4357,32.7628,32.0032,32.5431,22383.407660945,0
+GEF-B.US,D,20160321,000000,32.6186,34.9672,32.6186,33.7363,72866.98250178,0
+GEF-B.US,D,20160322,000000,33.414,33.414,32.217,32.6447,12118.662125573,0
+GEF-B.US,D,20160323,000000,32.2683,33.4062,32.2683,32.575,9756.3135608025,0
+GEF-B.US,D,20160324,000000,31.9557,33.3096,31.528,32.9147,8359.1590290574,0
+GEF-B.US,D,20160328,000000,33.4866,33.4866,32.8277,33.3723,5832.5001310422,0
+GEF-B.US,D,20160329,000000,32.7115,33.925,32.7115,33.2274,22115.757495471,0
+GEF-B.US,D,20160330,000000,33.8756,34.5056,33.8756,34.1369,2850.1125728941,0
+GEF-B.US,D,20160331,000000,33.4556,34.1291,33.326,33.9975,3553.8568303781,0
+GEF-B.US,D,20160401,000000,34.3749,34.3749,33.6907,34.3362,6397.7690133384,0
+GEF-B.US,D,20160404,000000,33.8949,34.3236,33.6434,34.3034,6501.1088455681,0
+GEF-B.US,D,20160405,000000,33.6191,33.7779,33.1527,33.3957,2933.8178370001,0
+GEF-B.US,D,20160406,000000,33.3957,33.8882,33.2941,33.8882,7624.4128219045,0
+GEF-B.US,D,20160407,000000,33.203,33.414,32.4947,32.9089,6696.4211284822,0
+GEF-B.US,D,20160408,000000,33.328,33.5688,33.0376,33.4005,5914.1385985036,0
+GEF-B.US,D,20160411,000000,32.8121,33.9598,32.8121,33.925,14935.705952154,0
+GEF-B.US,D,20160412,000000,33.925,34.8839,33.8882,34.6778,30433.580591636,0
+GEF-B.US,D,20160413,000000,34.551,34.6527,34.3236,34.4339,11670.167253696,0
+GEF-B.US,D,20160414,000000,33.8824,34.2162,33.8824,34.1447,12103.161150738,0
+GEF-B.US,D,20160415,000000,34.1447,34.2162,33.8688,33.8688,9911.323309147,0
+GEF-B.US,D,20160418,000000,33.9598,35.2314,33.9598,34.8694,13389.742061998,0
+GEF-B.US,D,20160419,000000,35.2314,35.2314,34.8839,34.8839,5956.5079297177,0
+GEF-B.US,D,20160420,000000,34.8772,35.3697,34.8772,35.1956,5577.250745435,0
+GEF-B.US,D,20160421,000000,35.3495,35.3495,34.1447,34.1447,2611.3975604436,0
+GEF-B.US,D,20160422,000000,34.1369,34.9604,34.1369,34.5926,4136.6934841534,0
+GEF-B.US,D,20160425,000000,34.0556,34.9846,33.683,33.683,3790.5050461841,0
+GEF-B.US,D,20160426,000000,34.8694,34.8694,34.1447,34.8462,1939.6886509508,0
+GEF-B.US,D,20160427,000000,34.1921,34.6381,34.1921,34.2655,13479.647716037,0
+GEF-B.US,D,20160428,000000,34.1126,34.7243,33.8688,33.8688,6665.4191788132,0
+GEF-B.US,D,20160429,000000,34.2065,34.2065,33.4799,33.4799,991.02899108247,0
+GEF-B.US,D,20160502,000000,33.5041,34.1126,33.1265,33.4605,7977.8350481299,0
+GEF-B.US,D,20160503,000000,34.0411,34.0643,33.144,33.269,4820.8031735138,0
+GEF-B.US,D,20160504,000000,33.3589,33.4286,32.5518,32.966,6109.4508814177,0
+GEF-B.US,D,20160505,000000,33.2495,33.4382,32.9447,33.4102,9274.7499426123,0
+GEF-B.US,D,20160506,000000,33.322,33.4218,32.8702,33.4218,2526.6588980152,0
+GEF-B.US,D,20160509,000000,33.1788,33.414,32.9786,33.414,1228.7106052107,0
+GEF-B.US,D,20160510,000000,33.1673,33.4547,33.0879,33.2495,7852.7938511321,0
+GEF-B.US,D,20160511,000000,33.9162,33.9162,33.6347,33.6347,2182.5372566905,0
+GEF-B.US,D,20160512,000000,33.6763,33.9162,33.1905,33.683,4016.819278767,0
+GEF-B.US,D,20160513,000000,33.7953,33.7953,32.966,33.0879,4617.2237040214,0
+GEF-B.US,D,20160516,000000,33.265,33.984,33.265,33.7566,2481.1893718342,0
+GEF-B.US,D,20160517,000000,33.8108,33.953,33.3589,33.925,6073.2819401373,0
+GEF-B.US,D,20160518,000000,33.6269,34.0197,33.1527,33.7217,7719.4854675558,0
+GEF-B.US,D,20160519,000000,33.414,33.7633,33.0812,33.4062,5022.3158463616,0
+GEF-B.US,D,20160520,000000,33.2495,34.0197,33.236,33.3143,5263.0976554568,0
+GEF-B.US,D,20160523,000000,33.597,34.0324,33.3183,33.8175,3019.5898977507,0
+GEF-B.US,D,20160524,000000,33.8175,34.1447,33.7633,33.8756,3107.428755146,0
+GEF-B.US,D,20160525,000000,33.7073,33.8224,33.414,33.7779,2253.8417409289,0
+GEF-B.US,D,20160526,000000,33.953,33.9598,33.5688,33.6114,2024.4273133791,0
+GEF-B.US,D,20160527,000000,33.953,34.1447,33.6347,34.1447,2418.1520741741,0
+GEF-B.US,D,20160531,000000,34.1369,34.5056,33.7566,33.7566,2866.6469460509,0
+GEF-B.US,D,20160601,000000,33.414,34.5056,33.414,34.3624,3596.2261615923,0
+GEF-B.US,D,20160602,000000,34.5056,34.5056,34.0479,34.2802,14270.197432595,0
+GEF-B.US,D,20160603,000000,34.4543,34.5056,33.8882,34.07,3260.3717068459,0
+GEF-B.US,D,20160606,000000,34.4339,34.462,33.9898,34.2317,7318.5269185048,0
+GEF-B.US,D,20160607,000000,34.1582,34.403,33.893,34.2424,3598.2929582369,0
+GEF-B.US,D,20160608,000000,34.2356,34.3527,32.1319,34.3295,6664.3857804909,0
+GEF-B.US,D,20160609,000000,33.984,35.5507,33.984,35.4598,20274.241685138,0
+GEF-B.US,D,20160610,000000,34.9526,36.1255,34.9526,36.1255,9339.854036917,0
+GEF-B.US,D,20160613,000000,36.1409,36.1767,35.8429,36.1478,7039.5093714847,0
+GEF-B.US,D,20160614,000000,36.0036,39.4446,35.7123,39.4446,54314.382421589,0
+GEF-B.US,D,20160615,000000,39.2269,39.9546,38.1083,39.585,113384.46392238,0
+GEF-B.US,D,20160616,000000,39.2743,40.1269,39.2743,40.1269,21328.30797388,0
+GEF-B.US,D,20160617,000000,40.42,40.42,39.2888,39.2888,32553.080550667,0
+GEF-B.US,D,20160620,000000,40.0263,40.4287,39.8181,40.2594,50542.478545207,0
+GEF-B.US,D,20160621,000000,40.42,40.42,39.7292,40.0523,25739.885411764,0
+GEF-B.US,D,20160622,000000,40.2401,40.3853,39.7456,40.0833,26476.698415562,0
+GEF-B.US,D,20160623,000000,40.0523,41.8164,40.0523,41.2087,56580.624942385,0
+GEF-B.US,D,20160624,000000,39.5327,40.7907,39.0266,39.5471,629174.23454708,0
+GEF-B.US,D,20160627,000000,39.1872,39.1872,37.01,37.3264,37732.472942017,0
+GEF-B.US,D,20160628,000000,38.025,38.025,36.7313,37.3921,28020.595509074,0
+GEF-B.US,D,20160629,000000,37.813,38.4363,37.6805,38.2902,30483.183711106,0
+GEF-B.US,D,20160630,000000,38.4228,40.3697,37.6931,40.2401,49861.469050812,0
+GEF-B.US,D,20160701,000000,38.9588,39.9681,38.144,38.6724,33913.032742809,0
+GEF-B.US,D,20160705,000000,38.8863,38.8863,37.7289,38.0628,42852.961628997,0
+GEF-B.US,D,20160706,000000,38.2166,38.2166,37.4957,37.7366,36344.618995172,0
+GEF-B.US,D,20160707,000000,37.8499,38.2737,36.6509,37.2305,23806.397150748,0
+GEF-B.US,D,20160708,000000,38.2902,38.2902,37.7773,37.9961,28684.037231988,0
+GEF-B.US,D,20160711,000000,38.1218,38.1799,37.5431,38.0628,28070.198628544,0
+GEF-B.US,D,20160712,000000,38.2166,39.6101,38.2166,39.4291,26626.541172295,0
+GEF-B.US,D,20160713,000000,38.6415,39.2085,38.0434,38.2089,21022.42207048,0
+GEF-B.US,D,20160714,000000,38.9588,39.0412,38.2166,38.2825,15503.041631094,0
+GEF-B.US,D,20160715,000000,38.8621,39.3043,38.1499,38.952,15455.505308268,0
+GEF-B.US,D,20160718,000000,38.7672,38.952,37.9146,38.952,26050.938306777,0
+GEF-B.US,D,20160719,000000,38.9134,38.952,38.2379,38.444,15401.768595509,0
+GEF-B.US,D,20160720,000000,38.7304,38.894,38.3125,38.8484,8721.8818401835,0
+GEF-B.US,D,20160721,000000,38.4895,38.952,38.4895,38.8785,7359.8628513966,0
+GEF-B.US,D,20160722,000000,39.4291,39.5695,38.8051,39.0962,9112.5064060117,0
+GEF-B.US,D,20160725,000000,38.952,39.5018,38.502,38.5089,9685.009076564,0
+GEF-B.US,D,20160726,000000,38.5089,38.952,38.5089,38.8398,23162.589995957,0
+GEF-B.US,D,20160727,000000,38.9289,38.9869,38.566,38.7595,14138.955845662,0
+GEF-B.US,D,20160728,000000,38.6724,38.9356,38.502,38.5466,15333.564306238,0
+GEF-B.US,D,20160729,000000,38.3415,39.1349,38.2166,38.9289,21017.255078869,0
+GEF-B.US,D,20160801,000000,38.8398,38.9134,38.4895,38.4895,14022.181835243,0
+GEF-B.US,D,20160802,000000,38.5089,38.5089,37.9225,37.9225,5056.4179909974,0
+GEF-B.US,D,20160803,000000,37.7899,38.1218,37.5353,37.8499,18504.030359044,0
+GEF-B.US,D,20160804,000000,37.9069,37.9225,37.49,37.547,24350.998066598,0
+GEF-B.US,D,20160805,000000,37.3118,37.9961,37.3118,37.878,28313.047234283,0
+GEF-B.US,D,20160808,000000,37.637,37.8847,37.5431,37.7773,12757.302288752,0
+GEF-B.US,D,20160809,000000,37.6011,37.6341,37.1589,37.3428,12868.90930756,0
+GEF-B.US,D,20160810,000000,37.4153,37.8257,37.3351,37.3351,17676.278302884,0
+GEF-B.US,D,20160811,000000,37.4813,37.9263,37.4153,37.8412,18628.038157719,0
+GEF-B.US,D,20160812,000000,37.8053,38.952,37.637,38.8272,11854.112155065,0
+GEF-B.US,D,20160815,000000,38.9211,39.6634,38.4895,38.7981,28941.35341424,0
+GEF-B.US,D,20160816,000000,38.622,38.6937,38.0773,38.4091,14027.348826855,0
+GEF-B.US,D,20160817,000000,37.9961,38.4228,37.695,38.0695,10890.984918684,0
+GEF-B.US,D,20160818,000000,38.1953,38.444,37.8634,38.1799,14141.022642307,0
+GEF-B.US,D,20160819,000000,38.1799,38.444,38.0405,38.0773,19527.094698117,0
+GEF-B.US,D,20160822,000000,38.1634,38.1634,37.878,38.0337,6270.6610196959,0
+GEF-B.US,D,20160823,000000,38.0337,38.4818,37.8257,37.9882,13667.726210695,0
+GEF-B.US,D,20160824,000000,37.9379,38.1054,37.6496,37.6496,6605.4820761201,0
+GEF-B.US,D,20160825,000000,37.5189,40.6997,37.5189,39.6885,49797.39835483,0
+GEF-B.US,D,20160826,000000,39.3179,40.4859,38.1799,38.2456,57775.23340296,0
+GEF-B.US,D,20160829,000000,38.3172,39.5404,38.2969,38.8621,47531.155834034,0
+GEF-B.US,D,20160830,000000,38.8051,39.9005,38.8051,39.0092,71007.898919969,0
+GEF-B.US,D,20160831,000000,39.164,42.127,38.4014,41.1564,205798.1756904,0
+GEF-B.US,D,20160901,000000,41.1564,42.7715,41.0984,42.7715,26537.668916577,0
+GEF-B.US,D,20160902,000000,42.8402,42.9138,41.5977,42.1705,28878.31611658,0
+GEF-B.US,D,20160906,000000,42.338,42.6854,41.8164,42.3835,19560.163444431,0
+GEF-B.US,D,20160907,000000,42.6244,44.2336,42.6244,44.2336,31483.513287089,0
+GEF-B.US,D,20160908,000000,43.8902,44.314,43.3531,43.5302,14516.146233301,0
+GEF-B.US,D,20160909,000000,42.7793,43.3454,41.6993,41.7081,9881.3547578003,0
+GEF-B.US,D,20160912,000000,42.0254,42.8818,41.7429,42.7715,35864.088775305,0
+GEF-B.US,D,20160913,000000,43.1382,43.7276,41.9035,43.1247,59760.391580092,0
+GEF-B.US,D,20160914,000000,43.6763,44.1833,43.0734,43.6985,48916.942984233,0
+GEF-B.US,D,20160915,000000,43.6985,44.3479,43.2563,43.6154,20999.68730739,0
+GEF-B.US,D,20160916,000000,44.4872,44.7465,43.5292,44.7465,72512.526877232,0
+GEF-B.US,D,20160919,000000,44.5163,45.1239,43.862,44.2336,26321.688667218,0
+GEF-B.US,D,20160920,000000,44.0276,44.2637,43.2951,43.3299,26915.892702538,0
+GEF-B.US,D,20160921,000000,43.4014,44.5965,43.4014,44.5307,21682.763598428,0
+GEF-B.US,D,20160922,000000,44.8636,45.3029,44.6469,45.2962,17025.237359837,0
+GEF-B.US,D,20160923,000000,45.0223,45.5188,44.7552,45.2264,8252.7190018609,0
+GEF-B.US,D,20160926,000000,44.7552,45.4172,44.5617,44.6266,7164.5505684825,0
+GEF-B.US,D,20160927,000000,44.2869,46.0239,44.2869,45.2884,21778.869642402,0
+GEF-B.US,D,20160928,000000,45.7172,45.7762,44.8791,44.9923,13969.478520806,0
+GEF-B.US,D,20160929,000000,44.5965,45.333,44.3392,44.5965,7039.5093714847,0
+GEF-B.US,D,20160930,000000,45.1239,46.0907,44.7911,45.0049,19991.090544829,0
+GEF-B.US,D,20161003,000000,44.8443,44.8443,44.2637,44.2637,4908.642030909,0
+GEF-B.US,D,20161004,000000,44.4194,44.7552,43.6385,43.7218,12732.500729017,0
+GEF-B.US,D,20161005,000000,43.9646,44.5704,43.5359,43.9308,4992.347295015,0
+GEF-B.US,D,20161006,000000,43.9308,44.197,43.6627,43.862,8621.6422029208,0
+GEF-B.US,D,20161007,000000,43.714,44.0779,43.2379,43.2475,5127.7224752358,0
+GEF-B.US,D,20161010,000000,43.5292,44.7552,43.4169,44.5704,8653.677550912,0
+GEF-B.US,D,20161011,000000,44.5307,44.5307,43.4527,43.8243,14399.372222881,0
+GEF-B.US,D,20161012,000000,44.6808,45.3088,44.3081,44.4572,5906.9048102475,0
+GEF-B.US,D,20161013,000000,44.3818,44.3818,43.5641,43.5641,9913.3901057915,0
+GEF-B.US,D,20161014,000000,44.197,45.0513,43.8243,43.9734,6380.2012418594,0
+GEF-B.US,D,20161017,000000,44.1223,44.4427,44.0478,44.3818,5262.0642571345,0
+GEF-B.US,D,20161018,000000,44.3818,44.7911,44.0478,44.4194,11288.843272768,0
+GEF-B.US,D,20161019,000000,44.4572,45.274,44.0847,44.5307,9444.2272674689,0
+GEF-B.US,D,20161020,000000,44.3479,44.643,44.0488,44.3818,3044.3914574859,0
+GEF-B.US,D,20161021,000000,43.8243,44.7911,43.8243,44.5704,10954.022216344,0
+GEF-B.US,D,20161024,000000,44.5704,44.5704,43.862,44.197,11455.220402659,0
+GEF-B.US,D,20161025,000000,43.8243,44.1601,43.4169,43.4169,8092.5422619049,0
+GEF-B.US,D,20161026,000000,43.4527,44.493,43.0453,44.1601,12408.013655816,0
+GEF-B.US,D,20161027,000000,43.7644,44.6052,43.6763,43.9734,11699.102406721,0
+GEF-B.US,D,20161028,000000,43.6763,44.3479,43.6385,43.7876,6228.2916884818,0
+GEF-B.US,D,20161031,000000,42.9728,43.8989,42.8228,43.2689,12038.057056434,0
+GEF-B.US,D,20161101,000000,43.4527,43.714,42.7512,42.7512,9599.2370158134,0
+GEF-B.US,D,20161102,000000,42.7086,43.4527,42.6747,42.7086,4650.2924503349,0
+GEF-B.US,D,20161103,000000,43.3434,43.3434,42.5973,42.8983,3887.64448848,0
+GEF-B.US,D,20161104,000000,43.2689,43.2689,42.5973,42.5973,21704.464963196,0
+GEF-B.US,D,20161107,000000,43.3802,43.9734,43.0831,43.7508,16348.361458733,0
+GEF-B.US,D,20161108,000000,43.4537,43.862,43.4537,43.8243,4073.6561864933,0
+GEF-B.US,D,20161109,000000,43.2292,45.0872,43.0831,45.0872,16294.624745973,0
+GEF-B.US,D,20161110,000000,45.4239,47.3902,45.3504,46.9083,18837.818017146,0
+GEF-B.US,D,20161111,000000,47.6138,48.7266,47.0941,48.5777,34459.700455303,0
+GEF-B.US,D,20161114,000000,48.7266,49.1736,48.4682,49.1736,21664.162428627,0
+GEF-B.US,D,20161115,000000,49.4717,49.6566,48.8408,49.582,10779.377899877,0
+GEF-B.US,D,20161116,000000,49.9904,51.2523,49.6566,51.1022,25181.850317724,0
+GEF-B.US,D,20161117,000000,50.511,51.4371,50.2516,51.1767,14539.914394714,0
+GEF-B.US,D,20161118,000000,51.4371,51.4371,50.3417,50.9543,11124.532939524,0
+GEF-B.US,D,20161121,000000,50.1404,50.1404,49.3585,49.767,11354.980765396,0
+GEF-B.US,D,20161122,000000,49.767,49.767,48.0608,49.6566,21983.482510217,0
+GEF-B.US,D,20161123,000000,50.1752,50.1752,49.2105,49.6943,16563.30830977,0
+GEF-B.US,D,20161125,000000,49.9545,49.9545,48.7662,49.3934,11474.854970782,0
+GEF-B.US,D,20161128,000000,49.3585,49.7862,48.9134,49.1736,14962.574308534,0
+GEF-B.US,D,20161129,000000,49.1736,49.1736,46.5726,47.2045,17122.376802133,0
+GEF-B.US,D,20161130,000000,47.4648,50.1017,47.1696,49.7291,79702.912403773,0
+GEF-B.US,D,20161201,000000,48.7662,49.767,48.7662,49.3217,19392.752916219,0
+GEF-B.US,D,20161202,000000,48.6908,50.0668,48.6908,49.767,13410.410028443,0
+GEF-B.US,D,20161205,000000,50.4743,51.1438,49.8801,51.1438,11370.48174023,0
+GEF-B.US,D,20161206,000000,49.284,51.7728,48.8408,51.7728,21745.800896089,0
+GEF-B.US,D,20161207,000000,51.2523,52.8518,51.1981,52.7387,21025.522265447,0
+GEF-B.US,D,20161208,000000,52.042,53.9463,51.2929,53.4073,29794.940428457,0
+GEF-B.US,D,20161209,000000,53.7441,54.5937,53.0366,54.0749,22207.729946155,0
+GEF-B.US,D,20161212,000000,53.8157,54.5192,52.6641,53.2582,18763.413337941,0
+GEF-B.US,D,20161213,000000,53.593,54.5192,52.9263,54.1504,12619.860311886,0
+GEF-B.US,D,20161214,000000,53.8543,54.3711,53.1103,53.296,13893.007044956,0
+GEF-B.US,D,20161215,000000,53.536,54.3217,53.1053,53.5727,19250.143947741,0
+GEF-B.US,D,20161216,000000,53.9492,53.9492,52.5625,52.6371,52188.682072624,0
+GEF-B.US,D,20161219,000000,52.5422,53.3464,52.0749,53.0106,14947.073333698,0
+GEF-B.US,D,20161220,000000,53.8727,54.3614,52.7125,54.3217,21210.500565139,0
+GEF-B.US,D,20161221,000000,53.2002,54.2114,52.9941,53.536,9306.7852906035,0
+GEF-B.US,D,20161222,000000,53.4238,53.4238,52.4126,52.8625,9421.4925043784,0
+GEF-B.US,D,20161223,000000,52.6728,53.7247,52.6728,53.7247,7724.6524591673,0
+GEF-B.US,D,20161227,000000,53.2002,53.5727,52.3371,53.1237,9740.812585968,0
+GEF-B.US,D,20161228,000000,52.5238,52.7483,51.531,51.5513,8698.1136787707,0
+GEF-B.US,D,20161229,000000,51.4013,51.7748,50.9145,51.4013,5888.3036404462,0
+GEF-B.US,D,20161230,000000,50.6522,51.3259,50.5768,50.6136,14232.995092992,0
+GEF-B.US,D,20170103,000000,51.3259,52.037,51.0238,51.6267,7384.6644111318,0
+GEF-B.US,D,20170104,000000,51.141,52.5848,51.141,52.037,6524.8770069809,0
+GEF-B.US,D,20170105,000000,52.0749,52.0749,50.9329,51.4768,13536.484623764,0
+GEF-B.US,D,20170106,000000,51.0655,51.6606,50.4627,51.2494,4531.4516432707,0
+GEF-B.US,D,20170109,000000,50.6136,51.0975,49.9381,50.5768,4385.7424798269,0
+GEF-B.US,D,20170110,000000,50.3881,51.7748,50.3881,51.3635,11450.053411047,0
+GEF-B.US,D,20170111,000000,51.2494,51.3259,50.5013,50.7268,10995.358149236,0
+GEF-B.US,D,20170112,000000,50.3155,50.7268,49.6034,50.3881,11368.414943586,0
+GEF-B.US,D,20170113,000000,50.5013,51.4352,50.241,50.9493,4481.8485238004,0
+GEF-B.US,D,20170117,000000,50.8768,50.8768,49.6758,49.6758,5420.1742004458,0
+GEF-B.US,D,20170118,000000,49.8268,50.0524,49.3391,49.6034,9355.3550117514,0
+GEF-B.US,D,20170119,000000,49.6401,50.0524,49.0014,49.0014,4234.8663247716,0
+GEF-B.US,D,20170120,000000,48.7401,50.2023,48.7401,49.8646,7892.0629873793,0
+GEF-B.US,D,20170123,000000,50.2952,50.7268,50.1743,50.7268,4948.9445654786,0
+GEF-B.US,D,20170124,000000,51.7748,53.8002,51.291,53.0861,9154.8757372258,0
+GEF-B.US,D,20170125,000000,53.2002,53.5727,52.7696,53.5727,4667.8602218139,0
+GEF-B.US,D,20170126,000000,52.2615,52.9185,52.1125,52.1871,3879.3773019015,0
+GEF-B.US,D,20170127,000000,52.487,54.0635,51.5774,53.9492,18920.48988293,0
+GEF-B.US,D,20170130,000000,53.3464,53.6473,52.4503,52.7125,11211.338398596,0
+GEF-B.US,D,20170131,000000,52.7125,53.4624,51.9247,53.3464,10134.537346763,0
+GEF-B.US,D,20170201,000000,53.3125,54.2463,52.6177,53.3464,7057.0771429637,0
+GEF-B.US,D,20170202,000000,53.1237,53.3125,52.037,52.4503,4421.9114211073,0
+GEF-B.US,D,20170203,000000,53.1237,53.1237,52.1668,53.0861,13034.253039128,0
+GEF-B.US,D,20170206,000000,52.9728,53.1237,51.8502,52.1871,7908.5973605361,0
+GEF-B.US,D,20170207,000000,52.2238,52.8973,52.037,52.037,7662.6485598295,0
+GEF-B.US,D,20170208,000000,51.9974,52.2305,50.9145,51.4013,9276.8167392569,0
+GEF-B.US,D,20170209,000000,52.3371,52.3371,51.3635,51.9558,6075.3487367819,0
+GEF-B.US,D,20170210,000000,52.5625,55.7084,52.0749,54.734,24777.791573707,0
+GEF-B.US,D,20170213,000000,55.5207,55.5207,54.5105,55.184,7884.8291991233,0
+GEF-B.US,D,20170214,000000,55.1472,55.1472,53.5727,54.0218,6545.5449734269,0
+GEF-B.US,D,20170215,000000,54.136,54.3449,53.6473,54.3449,3069.193017221,0
+GEF-B.US,D,20170216,000000,53.5727,54.2114,53.2002,53.986,5169.0584081277,0
+GEF-B.US,D,20170217,000000,54.5105,54.5105,53.3464,53.6859,8132.8447964745,0
+GEF-B.US,D,20170221,000000,53.7247,54.5105,53.1063,54.5105,5726.0601038457,0
+GEF-B.US,D,20170222,000000,53.8002,54.6982,53.4054,54.0218,7754.6210105139,0
+GEF-B.US,D,20170223,000000,53.6473,54.2463,53.387,54.2463,3650.996272674,0
+GEF-B.US,D,20170224,000000,53.387,53.9492,52.037,52.8973,8634.0429827883,0
+GEF-B.US,D,20170227,000000,52.3371,53.7576,52.3371,53.4557,8594.7738465411,0
+GEF-B.US,D,20170228,000000,53.0106,53.3464,52.1503,52.1871,13831.003145618,0
+GEF-B.US,D,20170301,000000,53.5727,55.0707,53.5727,55.0359,16273.956779527,0
+GEF-B.US,D,20170302,000000,53.7576,53.7576,49.2656,50.0881,23878.735033309,0
+GEF-B.US,D,20170303,000000,49.4524,50.8768,49.1533,49.8268,20615.263131496,0
+GEF-B.US,D,20170306,000000,49.7147,50.0707,47.5789,48.5911,22114.724097147,0
+GEF-B.US,D,20170307,000000,48.4586,48.4586,45.93,46.1923,19837.114194806,0
+GEF-B.US,D,20170308,000000,46.3054,46.7177,44.6556,44.8046,27035.766907924,0
+GEF-B.US,D,20170309,000000,45.2585,45.6667,44.5443,44.58,32132.487433491,0
+GEF-B.US,D,20170310,000000,45.0319,45.0319,43.384,44.4321,30831.438945721,0
+GEF-B.US,D,20170313,000000,44.6943,45.0698,43.4199,44.8801,21495.718502092,0
+GEF-B.US,D,20170314,000000,44.7311,45.481,43.5708,44.0585,24561.811324346,0
+GEF-B.US,D,20170315,000000,44.5173,45.4878,43.474,45.4878,24746.789624038,0
+GEF-B.US,D,20170316,000000,45.2556,45.5943,44.0797,45.1404,12017.389089988,0
+GEF-B.US,D,20170317,000000,45.1404,49.9508,45.1404,48.7373,79065.305638915,0
+GEF-B.US,D,20170320,000000,48.7373,51.4642,47.9418,49.9875,40623.921447804,0
+GEF-B.US,D,20170321,000000,50.6688,50.7451,46.2,46.618,23687.556343683,0
+GEF-B.US,D,20170322,000000,46.5029,46.8445,45.6687,45.9764,15423.469960278,0
+GEF-B.US,D,20170323,000000,46.6558,49.495,46.6558,47.9418,17384.859975996,0
+GEF-B.US,D,20170324,000000,47.1861,49.1931,47.1861,47.2228,13568.519971755,0
+GEF-B.US,D,20170327,000000,47.0322,47.6399,45.8216,47.4135,6887.5998181071,0
+GEF-B.US,D,20170328,000000,46.8513,49.0024,46.0858,48.207,9610.6043973587,0
+GEF-B.US,D,20170329,000000,47.6795,48.8921,47.0671,48.6763,6826.6293170915,0
+GEF-B.US,D,20170330,000000,48.5089,49.3837,48.5089,49.2308,10985.024166013,0
+GEF-B.US,D,20170331,000000,48.5864,49.6101,48.5089,49.4582,13831.003145618,0
+GEF-B.US,D,20170403,000000,49.6469,49.6469,48.2641,49.1931,10436.289656874,0
+GEF-B.US,D,20170404,000000,49.0421,49.1146,47.9418,48.5089,8025.3713709556,0
+GEF-B.US,D,20170405,000000,49.2308,49.2308,47.5257,47.5257,12718.033152505,0
+GEF-B.US,D,20170406,000000,48.5495,48.5495,47.755,48.207,8301.2887230088,0
+GEF-B.US,D,20170407,000000,48.2824,48.4741,47.755,48.4741,3995.1179139988,0
+GEF-B.US,D,20170410,000000,47.6022,48.4741,47.6022,48.3986,3296.5406481263,0
+GEF-B.US,D,20170411,000000,48.1508,49.0421,48.1325,48.4344,6827.6627154138,0
+GEF-B.US,D,20170412,000000,47.7928,48.3579,47.2228,47.2992,3049.5584490974,0
+GEF-B.US,D,20170413,000000,46.3151,47.755,46.3151,46.7323,13562.319581821,0
+GEF-B.US,D,20170417,000000,47.1106,47.755,46.4264,47.755,6537.2777868485,0
+GEF-B.US,D,20170418,000000,47.4521,49.0421,47.4521,48.7779,6580.6805163849,0
+GEF-B.US,D,20170419,000000,48.8486,50.0262,48.7779,49.6846,12422.481232328,0
+GEF-B.US,D,20170420,000000,49.6101,50.1404,48.7324,49.8365,6450.4723277755,0
+GEF-B.US,D,20170421,000000,49.8753,50.2904,49.0789,49.8753,11946.084605749,0
+GEF-B.US,D,20170424,000000,50.4801,50.6688,49.6469,50.0658,8056.3733206245,0
+GEF-B.US,D,20170425,000000,50.0658,51.3277,50.0658,51.0103,17880.891170699,0
+GEF-B.US,D,20170426,000000,50.9726,52.6399,50.9726,52.1842,13035.28643745,0
+GEF-B.US,D,20170427,000000,52.0709,52.7154,51.3896,51.8804,8908.9269365193,0
+GEF-B.US,D,20170428,000000,51.6926,52.2218,50.9726,51.0103,8149.3791696312,0
+GEF-B.US,D,20170501,000000,51.0103,51.1236,49.9508,50.2139,7979.9018447746,0
+GEF-B.US,D,20170502,000000,50.3658,50.7451,50.1404,50.1404,4312.3711989438,0
+GEF-B.US,D,20170503,000000,50.6688,50.7075,49.8365,50.1404,4562.4535929396,0
+GEF-B.US,D,20170504,000000,51.1236,51.1236,49.6101,49.6101,2851.1459712164,0
+GEF-B.US,D,20170505,000000,50.5177,50.5177,49.5695,49.5695,3079.527000444,0
+GEF-B.US,D,20170508,000000,49.6101,49.7988,48.8486,49.2308,5316.8343682162,0
+GEF-B.US,D,20170509,000000,49.3991,49.5336,48.4741,48.4741,3294.4738514817,0
+GEF-B.US,D,20170510,000000,48.5301,49.0421,48.4751,48.5089,7598.5778638472,0
+GEF-B.US,D,20170511,000000,48.7779,49.1931,47.4521,47.9041,6781.1597909105,0
+GEF-B.US,D,20170512,000000,47.2616,48.7779,46.8842,47.8287,10875.48394385,0
+GEF-B.US,D,20170515,000000,48.4741,48.5495,47.9418,48.2824,4061.2554066257,0
+GEF-B.US,D,20170516,000000,48.5089,49.4204,47.9041,49.1931,13359.773510651,0
+GEF-B.US,D,20170517,000000,48.5089,48.8708,47.2228,47.3757,12346.009756478,0
+GEF-B.US,D,20170518,000000,47.1106,48.4344,46.9393,48.1644,14132.755455728,0
+GEF-B.US,D,20170519,000000,47.6795,49.1176,47.2228,48.1325,22765.765040194,0
+GEF-B.US,D,20170522,000000,48.5089,48.6636,48.0947,48.4741,3659.2634592524,0
+GEF-B.US,D,20170523,000000,48.8486,49.4146,47.6022,47.8654,14742.460465884,0
+GEF-B.US,D,20170524,000000,48.0569,49.2308,47.8287,48.9637,8220.6836538697,0
+GEF-B.US,D,20170525,000000,49.0421,50.5177,49.0421,49.7988,12114.528532284,0
+GEF-B.US,D,20170526,000000,49.8365,50.5942,48.8476,50.3291,8783.8857395213,0
+GEF-B.US,D,20170530,000000,49.9875,51.0858,49.4582,50.6688,13524.083843896,0
+GEF-B.US,D,20170531,000000,49.4204,50.5566,49.0789,50.3291,44440.261452044,0
+GEF-B.US,D,20170601,000000,50.8206,51.7486,49.9119,51.5387,38087.961964887,0
+GEF-B.US,D,20170602,000000,50.9349,51.4293,50.2139,50.5177,30932.711981305,0
+GEF-B.US,D,20170605,000000,49.8365,51.1236,47.487,47.487,49127.756241981,0
+GEF-B.US,D,20170606,000000,47.338,47.755,46.2407,46.3151,29033.325864925,0
+GEF-B.US,D,20170607,000000,46.618,47.7154,45.8594,45.8594,30435.647388281,0
+GEF-B.US,D,20170608,000000,44.0411,44.6469,42.396,43.2485,46007.926706969,0
+GEF-B.US,D,20170609,000000,43.625,43.7401,42.2616,42.7908,39702.130144315,0
+GEF-B.US,D,20170612,000000,41.7312,42.6409,41.4294,42.4135,37256.076315438,0
+GEF-B.US,D,20170613,000000,42.2258,45.6349,42.1967,43.5862,60672.88229868,0
+GEF-B.US,D,20170614,000000,43.625,45.0282,43.325,44.611,40557.783955176,0
+GEF-B.US,D,20170615,000000,45.0552,46.5096,43.6763,46.3955,49535.948579289,0
+GEF-B.US,D,20170616,000000,44.4804,48.7286,44.4804,48.4248,141311.02018413,0
+GEF-B.US,D,20170619,000000,49.2656,49.4572,47.8112,48.1557,42714.486253809,0
+GEF-B.US,D,20170620,000000,48.6173,48.6173,46.8939,47.5809,23031.348409025,0
+GEF-B.US,D,20170621,000000,47.6583,48.5737,47.0825,47.1203,18363.488187211,0
+GEF-B.US,D,20170622,000000,47.5809,47.5809,46.8522,47.0438,13477.580919392,0
+GEF-B.US,D,20170623,000000,47.8112,47.8112,46.739,47.5054,162277.63874521,0
+GEF-B.US,D,20170626,000000,47.5054,47.5054,46.7003,46.8939,7983.0020397415,0
+GEF-B.US,D,20170627,000000,46.4894,46.4894,44.7098,44.8617,12685.997804514,0
+GEF-B.US,D,20170628,000000,45.3609,46.9674,45.3609,46.7003,21311.773600724,0
+GEF-B.US,D,20170629,000000,46.9306,47.5054,46.05,46.05,8460.4320646425,0
+GEF-B.US,D,20170630,000000,45.9348,46.6635,45.0165,46.2426,10629.535143143,0
+GEF-B.US,D,20170703,000000,46.739,47.3505,46.3955,47.008,3750.2025116144,0
+GEF-B.US,D,20170705,000000,47.2373,48.1557,47.0825,47.8112,16454.80148593,0
+GEF-B.US,D,20170706,000000,47.4658,48.2331,47.0438,47.8489,16178.884133876,0
+GEF-B.US,D,20170707,000000,48.1924,49.0353,48.0782,48.6908,11377.715528486,0
+GEF-B.US,D,20170710,000000,48.8437,48.8834,47.6583,47.6583,5774.6298249935,0
+GEF-B.US,D,20170711,000000,48.0396,48.4596,47.3505,47.428,5606.1858984592,0
+GEF-B.US,D,20170712,000000,48.0038,48.3076,47.5423,48.3076,5032.6498295846,0
+GEF-B.US,D,20170713,000000,48.2699,48.8437,47.8489,48.8437,4612.0567124098,0
+GEF-B.US,D,20170714,000000,48.385,48.5002,46.5851,47.7338,12403.880062527,0
+GEF-B.US,D,20170717,000000,47.6583,47.6583,46.8154,47.0438,10535.495895815,0
+GEF-B.US,D,20170718,000000,46.4312,46.9306,45.5913,45.5913,14273.297627561,0
+GEF-B.US,D,20170719,000000,45.2072,46.2784,45.2072,45.5148,17162.679336703,0
+GEF-B.US,D,20170720,000000,45.3978,46.0762,45.2459,45.7432,11725.9707631,0
+GEF-B.US,D,20170721,000000,47.0825,47.0825,45.4384,45.4384,14979.10868169,0
+GEF-B.US,D,20170724,000000,45.5527,46.1072,45.2459,45.5913,10704.973220671,0
+GEF-B.US,D,20170725,000000,46.0113,46.0113,45.3609,45.3609,16904.329756128,0
+GEF-B.US,D,20170726,000000,45.5527,45.7065,45.4384,45.4384,2297.2444704654,0
+GEF-B.US,D,20170727,000000,45.6649,45.6649,45.0552,45.5913,5734.327290424,0
+GEF-B.US,D,20170728,000000,45.6649,45.7432,44.9004,45.5148,8214.4832639359,0
+GEF-B.US,D,20170731,000000,45.6301,46.9306,45.4772,45.8575,14411.773002749,0
+GEF-B.US,D,20170801,000000,45.7065,46.4312,45.7065,45.9348,9413.2253178,0
+GEF-B.US,D,20170802,000000,45.99,45.99,45.5913,45.7065,2492.5567533794,0
+GEF-B.US,D,20170803,000000,46.5851,46.5851,44.8617,45.3609,8479.0332344439,0
+GEF-B.US,D,20170804,000000,45.8971,46.8154,45.8971,46.6635,5654.7556196071,0
+GEF-B.US,D,20170807,000000,46.8154,47.1609,46.6635,47.0825,5944.1071498502,0
+GEF-B.US,D,20170808,000000,46.7003,47.1967,46.1575,46.471,4033.3536519237,0
+GEF-B.US,D,20170809,000000,46.201,46.201,45.3213,45.5527,3663.3970525415,0
+GEF-B.US,D,20170810,000000,45.3609,45.6649,45.1704,45.1704,8078.0746853928,0
+GEF-B.US,D,20170811,000000,45.5913,45.8971,44.5946,44.5946,11949.184800717,0
+GEF-B.US,D,20170814,000000,45.0165,46.0113,45.0165,45.5913,10145.904728308,0
+GEF-B.US,D,20170815,000000,45.5148,45.5148,44.5946,44.672,6571.3799314843,0
+GEF-B.US,D,20170816,000000,44.7862,45.8971,44.7862,45.2846,5684.7241709538,0
+GEF-B.US,D,20170817,000000,45.5148,45.7432,45.0165,45.0165,7984.0354380638,0
+GEF-B.US,D,20170818,000000,44.7862,45.9348,44.7485,45.8575,10781.444696522,0
+GEF-B.US,D,20170821,000000,45.4772,45.8971,45.0552,45.2846,9815.2172651734,0
+GEF-B.US,D,20170822,000000,45.8575,47.0825,45.8575,46.6239,6952.7039124118,0
+GEF-B.US,D,20170823,000000,45.8188,47.5054,45.8188,47.4658,12973.282538112,0
+GEF-B.US,D,20170824,000000,47.3109,47.5809,46.5793,47.3884,9730.478602745,0
+GEF-B.US,D,20170825,000000,47.4658,48.1924,47.4658,48.1924,5334.4021396952,0
+GEF-B.US,D,20170828,000000,48.1924,48.1924,47.3884,47.7338,7522.1063879972,0
+GEF-B.US,D,20170829,000000,47.2373,47.3505,46.5096,47.1609,13166.528024382,0
+GEF-B.US,D,20170830,000000,46.7003,47.2373,46.2784,46.9306,26330.989252118,0
+GEF-B.US,D,20170831,000000,46.7003,49.1127,46.7003,48.3453,28566.229823246,0
+GEF-B.US,D,20170901,000000,47.6195,48.3076,46.0868,46.8522,18261.181753305,0
+GEF-B.US,D,20170905,000000,46.5475,47.0438,45.8971,46.3547,32761.82701177,0
+GEF-B.US,D,20170906,000000,46.6035,46.9306,45.1298,45.8575,28363.683752076,0
+GEF-B.US,D,20170907,000000,45.4384,45.78,44.94,45.3609,28076.399018478,0
+GEF-B.US,D,20170908,000000,44.9982,45.0929,44.404,44.8258,27755.012140242,0
+GEF-B.US,D,20170911,000000,45.2072,45.3609,44.3275,45.0929,60840.292826892,0
+GEF-B.US,D,20170912,000000,45.2459,46.2426,45.2459,45.5527,45461.258994473,0
+GEF-B.US,D,20170913,000000,45.5913,45.5913,44.4804,44.5569,52954.430229447,0
+GEF-B.US,D,20170914,000000,45.1258,45.5913,44.5569,45.0929,59677.719714309,0
+GEF-B.US,D,20170915,000000,45.1171,47.3981,44.8046,47.3981,220292.62055894,0
+GEF-B.US,D,20170918,000000,47.4753,49.7573,47.4377,48.8321,78937.16424695,0
+GEF-B.US,D,20170919,000000,48.9869,49.375,48.6367,48.6367,40118.5896682,0
+GEF-B.US,D,20170920,000000,48.8321,49.973,48.4818,49.643,19280.112499089,0
+GEF-B.US,D,20170921,000000,49.1398,49.1775,48.4431,48.6367,21013.12148558,0
+GEF-B.US,D,20170922,000000,48.5195,48.7547,48.0569,48.7547,13828.936348973,0
+GEF-B.US,D,20170925,000000,48.7896,48.8321,48.4431,48.5979,8504.8681925012,0
+GEF-B.US,D,20170926,000000,48.4063,48.9463,48.0947,48.8688,12395.612875948,0
+GEF-B.US,D,20170927,000000,48.9463,50.1849,48.9463,50.1463,35376.324767181,0
+GEF-B.US,D,20170928,000000,50.1074,50.4956,49.4699,50.3001,11445.919817757,0
+GEF-B.US,D,20170929,000000,50.3001,50.3001,49.643,49.7204,12306.740620231,0
+GEF-B.US,D,20171002,000000,49.7204,50.5314,49.7204,50.4956,25444.333491588,0
+GEF-B.US,D,20171003,000000,50.4365,50.842,49.7204,50.3794,29220.370961259,0
+GEF-B.US,D,20171004,000000,50.2623,50.4181,49.3334,49.375,9789.382307116,0
+GEF-B.US,D,20171005,000000,49.6624,49.7204,48.8321,49.3334,9037.068328484,0
+GEF-B.US,D,20171006,000000,49.6808,50.3794,49.4107,50.0301,6594.1146945748,0
+GEF-B.US,D,20171009,000000,49.643,50.455,48.8688,50.1849,11153.468092548,0
+GEF-B.US,D,20171010,000000,50.1074,50.572,50.1074,50.4181,8466.6324545763,0
+GEF-B.US,D,20171011,000000,50.0707,50.6097,49.5269,49.8763,9191.0446785063,0
+GEF-B.US,D,20171012,000000,49.643,50.1849,49.5269,49.7573,10653.303304557,0
+GEF-B.US,D,20171013,000000,49.2559,49.7988,49.2559,49.4882,3348.2105642411,0
+GEF-B.US,D,20171016,000000,49.8365,49.8365,49.4107,49.6053,8923.3945130314,0
+GEF-B.US,D,20171017,000000,49.5269,49.5269,47.9999,48.5602,9704.6436446877,0
+GEF-B.US,D,20171018,000000,48.4818,48.5979,47.128,48.1344,7473.5366668492,0
+GEF-B.US,D,20171019,000000,48.0947,49.0614,48.0947,48.3299,5477.0111081722,0
+GEF-B.US,D,20171020,000000,48.8321,49.4485,48.5195,49.102,6931.0025476435,0
+GEF-B.US,D,20171023,000000,48.5979,48.7131,48.1741,48.7131,4113.9587210629,0
+GEF-B.US,D,20171024,000000,48.8688,49.7204,48.8688,49.2956,11144.167507647,0
+GEF-B.US,D,20171025,000000,49.2559,49.2559,48.3299,48.8321,6034.01280389,0
+GEF-B.US,D,20171026,000000,48.8321,49.5636,48.8321,49.0237,4131.5264925419,0
+GEF-B.US,D,20171027,000000,49.0614,49.6053,48.7856,49.6053,12286.072653785,0
+GEF-B.US,D,20171030,000000,48.9463,48.9463,48.0182,48.1344,4828.0369617698,0
+GEF-B.US,D,20171031,000000,48.4063,49.1398,48.4063,48.6367,15507.175224384,0
+GEF-B.US,D,20171101,000000,49.2172,49.2172,48.1344,48.8688,5484.2448964282,0
+GEF-B.US,D,20171102,000000,48.4614,48.6753,48.1344,48.5979,8237.2180270264,0
+GEF-B.US,D,20171103,000000,48.1741,48.7131,47.9021,47.9021,17108.942623943,0
+GEF-B.US,D,20171106,000000,48.2098,48.2098,47.6302,47.9021,3890.7446834468,0
+GEF-B.US,D,20171107,000000,47.8625,47.8625,46.4304,46.4304,7448.7351071142,0
+GEF-B.US,D,20171108,000000,46.0849,46.856,46.0849,46.1981,7600.6446604917,0
+GEF-B.US,D,20171109,000000,46.0452,46.4516,45.0126,45.8894,6696.4211284822,0
+GEF-B.US,D,20171110,000000,45.6571,46.2494,45.4259,45.4655,3632.3951028726,0
+GEF-B.US,D,20171113,000000,45.1171,45.5807,45.0379,45.5807,5535.914812543,0
+GEF-B.US,D,20171114,000000,45.0775,45.5807,45.0379,45.5024,6021.6120240224,0
+GEF-B.US,D,20171115,000000,45.0379,45.5807,45.0379,45.1171,6390.5352250824,0
+GEF-B.US,D,20171116,000000,45.4259,46.2755,45.4259,46.2755,6535.2109902038,0
+GEF-B.US,D,20171117,000000,45.6977,46.4304,45.6184,46.3945,11356.014163718,0
+GEF-B.US,D,20171120,000000,45.9677,47.0506,45.9677,47.0506,13457.94635127,0
+GEF-B.US,D,20171121,000000,47.2452,48.1344,47.2452,48.1344,8384.9939871149,0
+GEF-B.US,D,20171122,000000,47.9999,48.3657,47.5935,47.5935,13143.793261292,0
+GEF-B.US,D,20171124,000000,47.4571,48.0182,47.0893,47.8005,3406.0808702897,0
+GEF-B.US,D,20171127,000000,47.9786,48.6367,47.9021,48.3657,3382.3127088769,0
+GEF-B.US,D,20171128,000000,47.757,48.4818,47.757,48.3657,24326.196506863,0
+GEF-B.US,D,20171129,000000,48.6753,48.6753,47.7076,48.4431,15805.827339528,0
+GEF-B.US,D,20171130,000000,48.6753,48.8321,48.2098,48.2514,14313.600162131,0
+GEF-B.US,D,20171201,000000,48.3657,48.5195,47.6302,48.2098,11390.116308354,0
+GEF-B.US,D,20171204,000000,48.6753,49.3334,47.0893,47.6699,30491.450897684,0
+GEF-B.US,D,20171205,000000,47.2452,47.2452,44.5753,45.9677,33954.3686757,0
+GEF-B.US,D,20171206,000000,45.3862,46.0452,44.3439,45.272,22892.873033838,0
+GEF-B.US,D,20171207,000000,46.1226,53.9763,46.1226,53.5127,66476.447276697,0
+GEF-B.US,D,20171208,000000,53.5515,54.0547,52.2731,52.6205,22979.67849291,0
+GEF-B.US,D,20171211,000000,52.6205,52.9332,50.9571,52.8567,27217.645012648,0
+GEF-B.US,D,20171212,000000,52.6205,52.9698,51.8096,52.5848,20658.665861032,0
+GEF-B.US,D,20171213,000000,52.8567,53.2796,51.2668,52.8567,28320.281022539,0
+GEF-B.US,D,20171214,000000,52.699,53.2041,51.4245,52.0428,40465.811504491,0
+GEF-B.US,D,20171215,000000,51.2668,53.5515,50.6097,52.6612,150546.50099049,0
+GEF-B.US,D,20171218,000000,53.0288,53.0288,50.6097,51.229,19567.397232688,0
+GEF-B.US,D,20171219,000000,51.3452,51.6946,50.7268,51.0345,20542.925248935,0
+GEF-B.US,D,20171220,000000,51.0771,54.944,50.8024,54.7891,57814.502539207,0
+GEF-B.US,D,20171221,000000,54.4804,55.5623,53.745,54.944,26858.022396489,0
+GEF-B.US,D,20171222,000000,54.7117,55.6784,53.2041,54.5162,16969.433850434,0
+GEF-B.US,D,20171226,000000,54.2889,55.0214,54.0169,54.3623,9625.0719738708,0
+GEF-B.US,D,20171227,000000,54.2657,54.673,54.0904,54.3237,7563.442320889,0
+GEF-B.US,D,20171228,000000,54.0904,54.3237,53.8214,54.2889,6500.0754472458,0
+GEF-B.US,D,20171229,000000,53.9589,54.7117,53.5515,53.6666,8157.6463562096,0
+GEF-B.US,D,20180102,000000,53.7837,54.4804,53.6666,53.7837,11276.442492901,0
+GEF-B.US,D,20180103,000000,53.7044,53.8427,53.0483,53.2418,10910.619486808,0
+GEF-B.US,D,20180104,000000,53.3967,54.0547,53.2041,53.3212,7373.2970295865,0
+GEF-B.US,D,20180105,000000,53.357,53.9763,53.0086,53.4731,8733.2492217288,0
+GEF-B.US,D,20180108,000000,53.9376,53.9763,53.3967,53.4731,5951.3409381063,0
+GEF-B.US,D,20180109,000000,53.4731,53.4731,52.429,52.4996,5127.7224752358,0
+GEF-B.US,D,20180110,000000,52.6612,53.5515,52.2374,53.1634,12835.840561247,0
+GEF-B.US,D,20180111,000000,52.8567,53.8601,52.699,53.2041,11005.692132459,0
+GEF-B.US,D,20180112,000000,53.4334,54.0169,52.2731,52.816,9048.4357100293,0
+GEF-B.US,D,20180116,000000,52.7387,53.3212,51.501,51.5764,5889.3370387685,0
+GEF-B.US,D,20180117,000000,51.9673,51.9673,51.2668,51.8871,5970.9755062299,0
+GEF-B.US,D,20180118,000000,51.6539,51.9247,51.3064,51.3064,7027.1085916171,0
+GEF-B.US,D,20180119,000000,51.0771,51.7042,51.0771,51.4622,10594.399600185,0
+GEF-B.US,D,20180122,000000,51.711,51.711,50.1463,51.4622,6078.4489317488,0
+GEF-B.US,D,20180123,000000,51.1129,51.4622,51.1129,51.4622,4836.3041483482,0
+GEF-B.US,D,20180124,000000,51.7332,52.3496,50.7268,50.842,5659.9226112187,0
+GEF-B.US,D,20180125,000000,50.8816,50.8816,50.1463,50.1463,4302.0372157209,0
+GEF-B.US,D,20180126,000000,50.2043,50.3398,50.2043,50.3398,1138.8049511709,0
+GEF-B.US,D,20180129,000000,49.5636,50.2623,49.5636,49.7204,4144.9606707318,0
+GEF-B.US,D,20180130,000000,50.455,50.4956,50.1463,50.1463,4014.7524821224,0
+GEF-B.US,D,20180131,000000,50.1463,50.3001,49.2559,49.2559,5148.3904416818,0
+GEF-B.US,D,20180201,000000,49.2559,49.9526,49.2559,49.6053,6743.9574513078,0
+GEF-B.US,D,20180202,000000,49.7573,49.7573,48.8321,48.8321,6674.719763714,0
+GEF-B.US,D,20180205,000000,48.8321,49.4107,46.471,46.471,6913.4347761644,0
+GEF-B.US,D,20180206,000000,46.0452,47.008,46.0452,46.0452,16980.801231978,0
+GEF-B.US,D,20180207,000000,46.412,46.7796,45.9677,45.9677,7719.4854675558,0
+GEF-B.US,D,20180208,000000,46.5716,46.5716,44.6139,44.6139,7221.3874762089,0
+GEF-B.US,D,20180209,000000,44.883,46.0452,44.3798,45.4259,5997.8438626096,0
+GEF-B.US,D,20180212,000000,45.7713,46.8183,45.3504,45.4259,5998.8772609319,0
+GEF-B.US,D,20180213,000000,45.4655,46.4304,45.4655,45.5024,7220.3540778866,0
+GEF-B.US,D,20180214,000000,45.4655,46.741,45.4655,46.3539,4999.5810832711,0
+GEF-B.US,D,20180215,000000,46.8948,47.8237,46.7013,47.8237,6589.9811012856,0
+GEF-B.US,D,20180216,000000,47.6302,48.4063,47.5179,48.4063,3366.8117340424,0
+GEF-B.US,D,20180220,000000,46.6248,48.7131,46.6248,46.6248,4664.760026847,0
+GEF-B.US,D,20180221,000000,47.0893,49.643,47.0893,48.2514,6990.9396503367,0
+GEF-B.US,D,20180222,000000,48.6753,49.2956,48.2554,48.6753,4396.0764630498,0
+GEF-B.US,D,20180223,000000,48.9463,48.9869,48.5979,48.7547,4035.4204485684,0
+GEF-B.US,D,20180226,000000,48.5979,49.7573,48.5979,49.5636,8750.8169932079,0
+GEF-B.US,D,20180227,000000,49.4107,50.0707,48.8688,48.8688,6457.7061160317,0
+GEF-B.US,D,20180228,000000,48.9076,48.9076,46.5475,46.5475,20767.172684873,0
+GEF-B.US,D,20180301,000000,46.9345,46.9345,41.4893,41.6326,18932.890662797,0
+GEF-B.US,D,20180302,000000,41.6732,42.6399,40.6271,42.6399,10063.232862525,0
+GEF-B.US,D,20180305,000000,42.5228,43.1043,42.1367,42.8702,9202.4120600515,0
+GEF-B.US,D,20180306,000000,43.0279,43.4131,41.5948,42.9893,10137.63754173,0
+GEF-B.US,D,20180307,000000,43.0637,45.0379,43.0637,44.7282,7856.9274444213,0
+GEF-B.US,D,20180308,000000,45.0379,45.5024,44.5347,44.5347,6834.8965036699,0
+GEF-B.US,D,20180309,000000,44.883,45.6959,43.9937,45.6571,6763.5920194314,0
+GEF-B.US,D,20180312,000000,45.6571,46.4304,45.6571,46.4304,4654.426043624,0
+GEF-B.US,D,20180313,000000,46.4304,46.6655,45.272,46.6655,7305.0927403149,0
+GEF-B.US,D,20180314,000000,47.0119,47.1677,45.9291,47.1677,10311.248459876,0
+GEF-B.US,D,20180315,000000,47.2828,47.3602,46.0452,46.8183,6759.4584261423,0
+GEF-B.US,D,20180316,000000,46.8039,47.429,46.0993,46.3335,22595.254317016,0
+GEF-B.US,D,20180319,000000,46.412,46.6838,45.7849,46.4894,8383.9605887926,0
+GEF-B.US,D,20180320,000000,46.529,48.1325,45.7849,47.7019,37790.343248066,0
+GEF-B.US,D,20180321,000000,47.6631,48.445,47.3884,48.4073,50315.130914301,0
+GEF-B.US,D,20180322,000000,47.8993,48.2883,46.4894,46.4894,11309.511239214,0
+GEF-B.US,D,20180323,000000,46.6481,47.7019,45.7084,45.7084,14180.291778555,0
+GEF-B.US,D,20180326,000000,45.6077,46.2155,45.1026,46.0993,15878.165222088,0
+GEF-B.US,D,20180327,000000,45.9407,45.9407,44.7698,45.1211,8792.1529260998,0
+GEF-B.US,D,20180328,000000,46.02,46.139,44.4959,44.7301,9854.4864014207,0
+GEF-B.US,D,20180329,000000,44.944,45.8255,44.944,45.5517,12501.019504823,0
+GEF-B.US,D,20180402,000000,45.4752,45.631,44.0276,44.8065,12564.056802483,0
+GEF-B.US,D,20180403,000000,44.9643,45.7084,44.7301,45.7084,8608.2080247309,0
+GEF-B.US,D,20180404,000000,45.2004,46.2948,45.2004,45.9029,7955.1002850394,0
+GEF-B.US,D,20180405,000000,46.139,47.0767,46.0993,46.8406,6888.6332164294,0
+GEF-B.US,D,20180406,000000,46.2735,46.9209,46.0993,46.0993,3896.9450733806,0
+GEF-B.US,D,20180409,000000,46.6587,47.3089,46.412,47.2345,11891.314494668,0
+GEF-B.US,D,20180410,000000,47.7019,47.937,46.6065,47.6631,6894.8336063631,0
+GEF-B.US,D,20180411,000000,47.3303,47.6631,47.3303,47.6631,1861.1503784562,0
+GEF-B.US,D,20180412,000000,48.2514,48.3299,47.3089,48.3299,2536.9928812382,0
+GEF-B.US,D,20180413,000000,48.2883,48.2883,47.7599,47.937,3213.8687823425,0
+GEF-B.US,D,20180416,000000,48.3666,48.8765,47.7415,48.4838,11518.257700319,0
+GEF-B.US,D,20180417,000000,48.6783,49.343,48.563,49.343,9040.168523451,0
+GEF-B.US,D,20180418,000000,48.7585,48.9134,48.5224,48.7189,5964.7751162962,0
+GEF-B.US,D,20180419,000000,48.7585,50.0862,48.7585,50.0862,3888.6778868023,0
+GEF-B.US,D,20180420,000000,49.6982,50.5566,49.5404,50.4017,7839.3596729422,0
+GEF-B.US,D,20180423,000000,50.4017,51.0664,49.7331,49.7331,2647.566501724,0
+GEF-B.US,D,20180424,000000,50.2449,50.8313,50.2449,50.4791,4918.976014132,0
+GEF-B.US,D,20180425,000000,50.4375,51.3762,50.1656,50.5168,2255.9085375735,0
+GEF-B.US,D,20180426,000000,50.7511,51.1448,50.2449,50.7927,3946.5481928508,0
+GEF-B.US,D,20180427,000000,51.0238,51.0238,49.9711,49.9711,3833.9077757205,0
+GEF-B.US,D,20180430,000000,50.0698,50.0698,49.2259,49.2259,2443.9870322315,0
+GEF-B.US,D,20180501,000000,49.5782,49.7757,49.0314,49.7757,2137.0677305094,0
+GEF-B.US,D,20180502,000000,49.4223,50.1656,49.1495,49.1495,3004.0889229163,0
+GEF-B.US,D,20180503,000000,48.9918,49.0517,48.6018,48.6018,3127.0633232696,0
+GEF-B.US,D,20180504,000000,48.6202,50.0484,48.6202,50.0484,5686.7909675983,0
+GEF-B.US,D,20180507,000000,50.0484,50.0484,49.4223,49.462,2169.1030785006,0
+GEF-B.US,D,20180508,000000,49.0702,50.5566,49.0702,50.5566,4862.1391064056,0
+GEF-B.US,D,20180509,000000,50.8313,51.1807,49.9304,50.8691,7361.9296480412,0
+GEF-B.US,D,20180510,000000,50.8691,50.9474,49.6566,50.9097,6384.3348351486,0
+GEF-B.US,D,20180511,000000,50.5566,50.9872,49.8133,50.9872,5683.6907726315,0
+GEF-B.US,D,20180514,000000,50.5962,50.6842,49.6566,49.6566,3502.1869142632,0
+GEF-B.US,D,20180515,000000,49.6566,49.6566,48.6395,48.6783,5690.9245608875,0
+GEF-B.US,D,20180516,000000,48.2514,49.5211,48.2514,48.7585,14296.032390651,0
+GEF-B.US,D,20180517,000000,48.7585,50.3601,48.7585,49.9711,3974.4499475529,0
+GEF-B.US,D,20180518,000000,50.4017,50.4017,50.0862,50.0862,6122.8850596076,0
+GEF-B.US,D,20180521,000000,50.3242,51.1448,49.9711,51.0664,8857.2570204045,0
+GEF-B.US,D,20180522,000000,50.8313,52.3157,50.4791,50.8691,11756.972712769,0
+GEF-B.US,D,20180523,000000,50.1065,50.1065,48.8765,48.8765,3204.5681974418,0
+GEF-B.US,D,20180524,000000,49.2665,50.2053,49.2665,50.0068,6232.425281771,0
+GEF-B.US,D,20180525,000000,49.8133,50.2449,49.1872,50.1269,3029.9238809737,0
+GEF-B.US,D,20180529,000000,49.8529,50.3601,49.5404,49.5782,5805.6317746624,0
+GEF-B.US,D,20180530,000000,50.5566,51.6123,50.3601,51.1894,7909.6307588584,0
+GEF-B.US,D,20180531,000000,50.5362,52.3544,49.5404,49.5404,14877.835646105,0
+GEF-B.US,D,20180601,000000,50.1656,50.8497,48.7585,49.4998,23356.868880548,0
+GEF-B.US,D,20180604,000000,49.6168,50.2053,48.7585,49.0314,22499.148273042,0
+GEF-B.US,D,20180605,000000,49.0702,49.8133,48.8379,49.8133,22118.857690437,0
+GEF-B.US,D,20180606,000000,49.8529,50.2816,49.1099,50.2816,28026.795899008,0
+GEF-B.US,D,20180607,000000,50.1656,50.2053,46.7264,47.0002,23840.499295383,0
+GEF-B.US,D,20180608,000000,46.9209,47.3884,46.3335,47.1551,24632.082410263,0
+GEF-B.US,D,20180611,000000,47.1154,47.6235,47.1154,47.1154,25455.700873133,0
+GEF-B.US,D,20180612,000000,47.1551,47.3495,46.3732,46.8822,26600.706214238,0
+GEF-B.US,D,20180613,000000,46.8822,47.6631,45.631,45.8255,27901.754702009,0
+GEF-B.US,D,20180614,000000,46.2155,46.6481,45.3572,45.5517,22229.431310924,0
+GEF-B.US,D,20180615,000000,45.3775,45.5758,44.5869,45.3378,29588.260763998,0
+GEF-B.US,D,20180618,000000,46.2474,47.4328,45.4568,47.4328,42500.572801094,0
+GEF-B.US,D,20180619,000000,46.7603,47.6699,46.7603,47.4328,25132.247198254,0
+GEF-B.US,D,20180620,000000,47.3884,48.6599,47.1939,48.5022,20536.724859001,0
+GEF-B.US,D,20180621,000000,48.2631,48.2631,47.4328,47.4715,7898.2633773132,0
+GEF-B.US,D,20180622,000000,46.8803,48.3009,46.8803,47.8663,128846.16962059,0
+GEF-B.US,D,20180625,000000,47.7492,47.7492,46.6819,46.6819,11831.377391975,0
+GEF-B.US,D,20180626,000000,46.858,47.3921,46.3278,46.8019,8430.4635132959,0
+GEF-B.US,D,20180627,000000,46.9586,47.5518,46.2871,46.2871,7834.1926813308,0
+GEF-B.US,D,20180628,000000,46.2871,46.2871,45.5768,46.0877,8237.2180270264,0
+GEF-B.US,D,20180629,000000,46.2078,46.5649,45.5352,45.5352,9819.3508584626,0
+GEF-B.US,D,20180702,000000,45.1811,45.2991,44.9826,45.2991,9353.2882151068,0
+GEF-B.US,D,20180703,000000,45.5758,45.5758,44.9023,44.9023,4775.3336473327,0
+GEF-B.US,D,20180705,000000,45.1395,45.6136,44.7581,45.6136,9320.2194687933,0
+GEF-B.US,D,20180706,000000,45.7326,46.1672,45.7326,46.1274,6859.698063405,0
+GEF-B.US,D,20180709,000000,46.1274,47.0002,46.1274,46.9199,6175.5883740447,0
+GEF-B.US,D,20180710,000000,47.0002,47.7898,46.4845,46.4845,7081.8787026988,0
+GEF-B.US,D,20180711,000000,46.4845,47.3129,46.4845,46.6431,4597.5891358977,0
+GEF-B.US,D,20180712,000000,47.1174,47.5141,47.0002,47.2751,5259.9974604898,0
+GEF-B.US,D,20180713,000000,47.0767,47.8277,46.9586,47.3931,5154.5908316156,0
+GEF-B.US,D,20180716,000000,46.6015,46.6015,45.4946,45.4946,4110.858526096,0
+GEF-B.US,D,20180717,000000,45.5758,45.8914,44.6672,44.9023,8903.7599449077,0
+GEF-B.US,D,20180718,000000,45.0146,45.6949,44.7069,45.2603,4235.8997230939,0
+GEF-B.US,D,20180719,000000,45.3958,46.2871,45.3958,46.0093,9732.5453993896,0
+GEF-B.US,D,20180720,000000,45.7703,46.1274,45.7462,45.7703,5066.7519742204,0
+GEF-B.US,D,20180723,000000,45.6949,46.0877,45.3378,45.3378,2813.9436316137,0
+GEF-B.US,D,20180724,000000,45.6949,46.4439,45.0242,45.0242,4431.2120060079,0
+GEF-B.US,D,20180725,000000,45.1026,45.3378,44.8627,44.8627,2489.4565584126,0
+GEF-B.US,D,20180726,000000,44.7852,45.5352,44.7852,45.1811,3605.526746493,0
+GEF-B.US,D,20180727,000000,45.3378,46.0093,44.7852,44.7852,3077.4602037994,0
+GEF-B.US,D,20180730,000000,44.9023,45.6949,44.825,44.825,9170.3767120603,0
+GEF-B.US,D,20180731,000000,44.825,46.0093,44.825,45.7326,8136.9783897637,0
+GEF-B.US,D,20180801,000000,45.8507,46.1274,45.0572,45.7703,3722.3007569125,0
+GEF-B.US,D,20180802,000000,45.7326,46.1672,45.6087,46.05,3770.8704780604,0
+GEF-B.US,D,20180803,000000,46.1672,46.1672,45.1395,45.2603,3381.2793105546,0
+GEF-B.US,D,20180806,000000,45.4568,45.9726,45.4568,45.8507,2545.2600678166,0
+GEF-B.US,D,20180807,000000,45.8139,46.2871,45.8139,46.2871,3106.3953568236,0
+GEF-B.US,D,20180808,000000,45.8719,46.1672,45.2991,45.2991,2807.7432416799,0
+GEF-B.US,D,20180809,000000,45.3378,45.6136,45.0242,45.1811,2700.2698161611,0
+GEF-B.US,D,20180810,000000,45.1026,45.5352,45.1026,45.2187,1678.2388754097,0
+GEF-B.US,D,20180813,000000,44.7852,45.2391,44.4291,44.7455,12460.716970253,0
+GEF-B.US,D,20180814,000000,44.8453,45.0601,44.5085,44.9023,4062.288804948,0
+GEF-B.US,D,20180815,000000,44.4678,44.6865,43.9143,43.9143,5931.7063699827,0
+GEF-B.US,D,20180816,000000,44.5472,45.1395,44.3905,44.9826,4471.5145405775,0
+GEF-B.US,D,20180817,000000,44.7852,45.1811,44.7455,45.1811,3215.9355789871,0
+GEF-B.US,D,20180820,000000,45.0601,45.2603,44.6672,44.7069,8258.9193917946,0
+GEF-B.US,D,20180821,000000,45.0601,46.0093,45.0601,45.5352,10103.535397094,0
+GEF-B.US,D,20180822,000000,45.4946,45.5352,45.0242,45.2187,6822.4957238024,0
+GEF-B.US,D,20180823,000000,45.0242,45.4568,45.0242,45.2603,5732.2604937794,0
+GEF-B.US,D,20180824,000000,45.6136,46.1274,45.0601,46.1274,4716.4299429619,0
+GEF-B.US,D,20180827,000000,46.4342,47.1783,46.1003,46.5649,4016.819278767,0
+GEF-B.US,D,20180828,000000,47.2983,47.5926,46.7603,46.8803,9942.3252588159,0
+GEF-B.US,D,20180829,000000,46.8803,47.3535,46.8019,47.3129,8879.991783495,0
+GEF-B.US,D,20180830,000000,47.7492,48.1654,46.05,47.7898,33977.103438792,0
+GEF-B.US,D,20180831,000000,47.2751,47.2751,44.825,44.943,152767.27398512,0
+GEF-B.US,D,20180904,000000,45.1395,45.6136,44.4678,45.5352,15435.870740146,0
+GEF-B.US,D,20180905,000000,45.4374,45.8139,44.7852,45.1026,21781.969837368,0
+GEF-B.US,D,20180906,000000,45.2187,45.7703,44.7069,45.7326,13529.250835508,0
+GEF-B.US,D,20180907,000000,45.5352,46.0093,45.0242,45.7326,20251.506922048,0
+GEF-B.US,D,20180910,000000,45.8139,46.05,45.6136,45.9726,18229.146405313,0
+GEF-B.US,D,20180911,000000,45.5758,45.8507,44.9023,45.5758,21174.331623858,0
+GEF-B.US,D,20180912,000000,45.2991,45.7326,45.2603,45.7326,15823.395111006,0
+GEF-B.US,D,20180913,000000,45.6533,46.1672,45.6533,46.0877,23169.823784213,0
+GEF-B.US,D,20180914,000000,46.3365,47.4164,46.1768,47.097,20414.783856971,0
+GEF-B.US,D,20180917,000000,47.1783,48.4537,47.1783,48.0569,17692.812676041,0
+GEF-B.US,D,20180918,000000,48.0569,49.1746,47.696,48.8165,21971.081730349,0
+GEF-B.US,D,20180919,000000,48.896,49.8153,48.896,49.7765,19072.399436307,0
+GEF-B.US,D,20180920,000000,49.5752,50.8148,49.5752,50.7742,30166.963824483,0
+GEF-B.US,D,20180921,000000,50.8545,51.0152,50.3359,50.6146,161495.35621523,0
+GEF-B.US,D,20180924,000000,50.6146,50.6146,49.0546,49.3779,19639.735115248,0
+GEF-B.US,D,20180925,000000,49.4959,49.4959,48.296,48.3386,10077.700439037,0
+GEF-B.US,D,20180926,000000,48.4537,48.4972,47.5363,47.7367,17049.00552125,0
+GEF-B.US,D,20180927,000000,47.8567,47.936,45.8971,45.9784,6989.9062520144,0
+GEF-B.US,D,20180928,000000,46.0974,46.1768,45.6164,46.0974,9983.6611917078,0
+GEF-B.US,D,20181001,000000,46.3684,46.6248,45.4539,45.5865,19371.05155145,0
+GEF-B.US,D,20181002,000000,45.9707,46.2165,45.3853,46.0316,6261.3604347953,0
+GEF-B.US,D,20181003,000000,46.2977,46.2977,45.1704,45.2081,6270.6610196959,0
+GEF-B.US,D,20181004,000000,45.1946,45.1946,44.1853,44.3952,9417.3589110892,0
+GEF-B.US,D,20181005,000000,44.4978,44.6488,43.8186,44.0411,9775.9481289261,0
+GEF-B.US,D,20181008,000000,43.8417,44.6575,43.6821,44.1214,14227.82810138,0
+GEF-B.US,D,20181009,000000,43.3386,43.4973,42.3786,42.785,13831.003145618,0
+GEF-B.US,D,20181010,000000,42.6012,42.6012,41.0181,41.0181,13967.411724161,0
+GEF-B.US,D,20181011,000000,41.7158,41.9935,40.781,40.781,8327.1236810663,0
+GEF-B.US,D,20181012,000000,40.6204,40.6204,39.3952,39.7485,15864.731043898,0
+GEF-B.US,D,20181015,000000,39.5008,40.781,39.5008,40.3001,8042.9391424346,0
+GEF-B.US,D,20181016,000000,40.5459,41.6587,40.5459,41.6587,5689.8911625652,0
+GEF-B.US,D,20181017,000000,41.0181,41.5319,40.781,40.8594,7971.6346581962,0
+GEF-B.US,D,20181018,000000,40.781,40.9959,40.1085,40.3968,5573.1171521457,0
+GEF-B.US,D,20181019,000000,40.1907,41.0181,40.1907,40.3968,7190.38552654,0
+GEF-B.US,D,20181022,000000,40.8594,41.0181,40.6997,40.9416,6102.2170931616,0
+GEF-B.US,D,20181023,000000,40.781,40.8448,39.8831,40.3001,7273.0573923237,0
+GEF-B.US,D,20181024,000000,40.2923,41.4361,38.3812,38.6609,13036.319835772,0
+GEF-B.US,D,20181025,000000,38.9734,40.5459,38.9734,40.5459,12571.290590739,0
+GEF-B.US,D,20181026,000000,39.8761,40.8187,39.254,39.9159,6178.6885690116,0
+GEF-B.US,D,20181029,000000,40.509,40.724,39.0992,39.3885,8190.7151025231,0
+GEF-B.US,D,20181030,000000,39.5404,40.6513,39.5404,40.6281,5955.4745313954,0
+GEF-B.US,D,20181031,000000,41.1555,41.2261,40.4636,41.0664,11754.905916124,0
+GEF-B.US,D,20181101,000000,41.3625,41.9045,41.3625,41.7071,3751.2359099367,0
+GEF-B.US,D,20181102,000000,41.9558,42.8983,41.6683,42.0505,11824.143603718,0
+GEF-B.US,D,20181105,000000,42.1628,42.2277,41.0664,41.0664,7429.1005389904,0
+GEF-B.US,D,20181106,000000,41.0906,41.5619,41.0654,41.3558,5432.5749803134,0
+GEF-B.US,D,20181107,000000,41.6509,41.8996,41.1313,41.8996,9181.7440936055,0
+GEF-B.US,D,20181108,000000,41.738,42.3786,41.738,42.3786,3137.3973064925,0
+GEF-B.US,D,20181109,000000,42.1773,42.1773,40.9155,40.9155,4527.3180499815,0
+GEF-B.US,D,20181112,000000,41.4032,41.5397,40.9416,40.9416,4451.8799724539,0
+GEF-B.US,D,20181113,000000,41.6983,41.6983,41.1777,41.2783,4523.1844566924,0
+GEF-B.US,D,20181114,000000,41.8348,42.2121,41.29,41.3248,8814.8876891903,0
+GEF-B.US,D,20181115,000000,41.7312,42.249,41.4661,41.9636,10749.40934853,0
+GEF-B.US,D,20181116,000000,41.7651,43.0192,41.3481,42.4512,12918.51242703,0
+GEF-B.US,D,20181119,000000,42.4512,42.5731,42.3786,42.3786,7544.8411510877,0
+GEF-B.US,D,20181120,000000,42.3786,42.6825,42.1078,42.1773,3761.5698931597,0
+GEF-B.US,D,20181121,000000,42.3147,42.7569,42.2151,42.3147,5938.9401582387,0
+GEF-B.US,D,20181123,000000,42.3563,42.9167,42.2916,42.8654,5323.0347581499,0
+GEF-B.US,D,20181126,000000,43.2709,43.324,42.4261,42.5305,4469.447743933,0
+GEF-B.US,D,20181127,000000,42.4579,42.4744,41.171,41.171,3896.9450733806,0
+GEF-B.US,D,20181128,000000,41.11,42.0582,40.2023,42.0582,8146.2789746644,0
+GEF-B.US,D,20181129,000000,41.7709,42.2024,41.2426,41.2426,4525.2512533369,0
+GEF-B.US,D,20181130,000000,41.6422,42.3786,41.6422,42.2121,21931.812594102,0
+GEF-B.US,D,20181203,000000,42.8809,43.3047,42.2751,42.6428,8145.2455763421,0
+GEF-B.US,D,20181204,000000,42.6186,42.6186,40.9794,40.9794,12543.388836037,0
+GEF-B.US,D,20181206,000000,37.6302,39.8761,36.7826,37.6302,27280.682310309,0
+GEF-B.US,D,20181207,000000,37.6931,38.7712,36.9258,37.1889,18540.199300324,0
+GEF-B.US,D,20181210,000000,37.2634,37.4551,36.08,37.2276,19039.330689993,0
+GEF-B.US,D,20181211,000000,36.9509,37.1396,36.2223,36.3035,16283.257364429,0
+GEF-B.US,D,20181212,000000,35.989,37.6205,35.7897,37.2935,32480.742668106,0
+GEF-B.US,D,20181213,000000,36.59,36.7826,36.1012,36.1835,25327.559481168,0
+GEF-B.US,D,20181214,000000,35.543,37.1755,35.543,36.9809,20717.569565403,0
+GEF-B.US,D,20181217,000000,36.9015,37.4193,35.7655,36.0083,24286.927370616,0
+GEF-B.US,D,20181218,000000,36.5368,36.6897,35.603,35.6097,21812.971787038,0
+GEF-B.US,D,20181219,000000,35.5303,36.6733,34.9304,34.9595,20068.595419,0
+GEF-B.US,D,20181220,000000,32.4395,32.4483,30.299,32.1551,104693.58403188,0
+GEF-B.US,D,20181221,000000,31.4341,33.1295,29.7639,32.3255,77206.222057104,0
+GEF-B.US,D,20181224,000000,32.4483,32.4483,30.6571,31.2658,14207.160134934,0
+GEF-B.US,D,20181226,000000,31.6374,32.6844,31.0607,32.6844,23585.249909777,0
+GEF-B.US,D,20181227,000000,32.6844,34.7514,32.0505,34.7514,34514.470566386,0
+GEF-B.US,D,20181228,000000,34.7514,36.617,33.8166,36.1139,46600.063945644,0
+GEF-B.US,D,20181231,000000,36.4292,36.6344,35.8225,36.0083,28197.306622186,0
+GEF-B.US,D,20190102,000000,35.5874,36.0888,34.703,35.3194,15415.2027737,0
+GEF-B.US,D,20190103,000000,35.1752,35.1752,33.956,33.956,11110.065363012,0
+GEF-B.US,D,20190104,000000,34.4765,35.6909,34.0207,35.5778,15326.330517982,0
+GEF-B.US,D,20190107,000000,35.5778,36.0965,35.2865,35.4336,8608.2080247309,0
+GEF-B.US,D,20190108,000000,35.9436,36.4631,35.9436,36.3973,12729.40053405,0
+GEF-B.US,D,20190109,000000,35.9919,36.8928,35.9261,36.0742,13487.914902615,0
+GEF-B.US,D,20190110,000000,36.0016,36.9402,36.0016,36.5841,11497.589733872,0
+GEF-B.US,D,20190111,000000,36.4564,36.8192,36.1874,36.3171,7871.3950209334,0
+GEF-B.US,D,20190114,000000,36.1409,36.6093,35.2459,35.2459,6668.5193737801,0
+GEF-B.US,D,20190115,000000,33.9898,35.8061,33.9898,35.5139,9362.5888000075,0
+GEF-B.US,D,20190116,000000,35.6909,35.9436,35.6755,35.6755,8807.6539009342,0
+GEF-B.US,D,20190117,000000,36.0083,36.0819,35.6842,35.6842,5675.4235860531,0
+GEF-B.US,D,20190118,000000,35.8545,36.5764,35.8545,36.17,11578.194803012,0
+GEF-B.US,D,20190122,000000,36.0888,36.4942,35.6842,36.1052,13458.979749591,0
+GEF-B.US,D,20190123,000000,36.227,36.7448,35.5545,36.2019,9119.7401942677,0
+GEF-B.US,D,20190124,000000,36.1216,36.8764,36.1216,36.6645,7935.4657169158,0
+GEF-B.US,D,20190125,000000,37.04,37.2238,36.617,36.9402,8698.1136787707,0
+GEF-B.US,D,20190128,000000,36.9402,37.0699,35.6842,36.17,12725.266940761,0
+GEF-B.US,D,20190129,000000,36.2513,36.4148,35.8874,36.1458,7386.7312077763,0
+GEF-B.US,D,20190130,000000,36.35,36.7148,35.8942,36.7148,10667.770881069,0
+GEF-B.US,D,20190131,000000,36.292,36.9983,36.292,36.617,12606.426133698,0
+GEF-B.US,D,20190201,000000,37.1512,37.1512,36.5445,36.5445,6736.7236630518,0
+GEF-B.US,D,20190204,000000,37.1367,37.1367,36.4942,36.4942,9018.4671586827,0
+GEF-B.US,D,20190205,000000,36.8232,36.8232,35.9193,36.6897,6475.2738875107,0
+GEF-B.US,D,20190206,000000,36.677,37.2973,36.4942,36.5764,6032.9794055677,0
+GEF-B.US,D,20190207,000000,36.3859,36.8348,36.3771,36.6974,9083.5712529874,0
+GEF-B.US,D,20190208,000000,36.5764,36.6374,36.3316,36.3316,4968.5791336022,0
+GEF-B.US,D,20190211,000000,36.471,36.4942,36.3732,36.3732,7605.8116521032,0
+GEF-B.US,D,20190212,000000,36.3732,37.4928,36.3732,37.0138,8165.913542788,0
+GEF-B.US,D,20190213,000000,37.0138,37.7425,37.0138,37.6312,6906.2009879084,0
+GEF-B.US,D,20190214,000000,37.6148,37.6148,36.7709,37.1425,7692.6171111761,0
+GEF-B.US,D,20190215,000000,37.4676,37.6708,37.4096,37.4096,10195.507847779,0
+GEF-B.US,D,20190219,000000,37.3554,37.7134,37.3554,37.7134,8619.5754062762,0
+GEF-B.US,D,20190220,000000,37.637,38.0367,37.0873,37.0873,14067.651361424,0
+GEF-B.US,D,20190221,000000,37.306,37.4716,37.306,37.3864,4948.9445654786,0
+GEF-B.US,D,20190222,000000,37.5993,38.086,37.5993,38.0608,8072.9076937813,0
+GEF-B.US,D,20190225,000000,38.2466,39.3333,38.2466,39.0905,18279.782923105,0
+GEF-B.US,D,20190226,000000,39.0092,39.1311,38.6918,38.6918,5917.2387934705,0
+GEF-B.US,D,20190227,000000,38.8795,38.8795,38.117,38.2466,3858.7093354556,0
+GEF-B.US,D,20190228,000000,37.9312,37.9312,36.8677,36.8677,12352.210146412,0
+GEF-B.US,D,20190301,000000,36.8599,37.6312,36.4942,37.3293,9233.4140097204,0
+GEF-B.US,D,20190304,000000,37.875,38.2563,37.817,37.9805,11299.177255991,0
+GEF-B.US,D,20190305,000000,38.3608,38.4741,38.3308,38.3762,10293.680688398,0
+GEF-B.US,D,20190306,000000,38.2776,38.3405,36.9731,37.2093,15005.97703807,0
+GEF-B.US,D,20190307,000000,36.9809,37.1038,36.559,36.5841,18831.617627212,0
+GEF-B.US,D,20190308,000000,36.4942,36.9402,35.9116,36.3403,21240.469116485,0
+GEF-B.US,D,20190311,000000,35.8874,36.6819,35.8874,36.4788,30330.240759406,0
+GEF-B.US,D,20190312,000000,36.0083,36.4148,35.8623,36.227,18418.258298293,0
+GEF-B.US,D,20190313,000000,35.8623,36.8599,35.8448,36.0248,48023.053435447,0
+GEF-B.US,D,20190314,000000,36.0888,36.6567,35.8225,36.1139,44930.092256813,0
+GEF-B.US,D,20190315,000000,36.2213,36.6567,35.809,36.5261,70355.8245786,0
+GEF-B.US,D,20190318,000000,36.229,36.798,35.8933,36.798,53982.661560132,0
+GEF-B.US,D,20190319,000000,36.7729,37.9709,36.411,37.5692,45082.001810191,0
+GEF-B.US,D,20190320,000000,37.4483,38.057,36.8638,37.5035,19450.623222267,0
+GEF-B.US,D,20190321,000000,37.7124,40.3774,37.6776,40.2129,46250.775312708,0
+GEF-B.US,D,20190322,000000,39.8016,42.3447,38.6298,38.7159,51117.048012403,0
+GEF-B.US,D,20190325,000000,38.7324,40.1907,38.5505,40.0649,12263.337890695,0
+GEF-B.US,D,20190326,000000,40.1316,40.659,40.1316,40.3861,7374.3304279087,0
+GEF-B.US,D,20190327,000000,39.5627,41.2774,39.5627,40.7964,11873.746723189,0
+GEF-B.US,D,20190328,000000,40.6398,41.2987,40.4849,40.4849,8191.7485008453,0
+GEF-B.US,D,20190329,000000,40.8555,41.3326,40.1316,40.2468,9371.8893849082,0
+GEF-B.US,D,20190401,000000,40.9698,41.4497,40.9698,41.1835,4204.897773425,0
+GEF-B.US,D,20190402,000000,41.587,41.587,40.4946,40.84,9208.6124499853,0
+GEF-B.US,D,20190403,000000,41.2987,41.2987,39.8607,39.9894,10037.397904467,0
+GEF-B.US,D,20190404,000000,40.1162,40.9959,39.9256,40.9959,11404.583884866,0
+GEF-B.US,D,20190405,000000,41.2106,41.2106,40.5748,40.84,3007.1891178831,0
+GEF-B.US,D,20190408,000000,40.4191,40.8806,39.9508,40.2545,15194.055532728,0
+GEF-B.US,D,20190409,000000,39.8442,39.8442,38.9057,38.9057,10717.374000538,0
+GEF-B.US,D,20190410,000000,39.1185,39.433,38.8137,39.283,15627.049429769,0
+GEF-B.US,D,20190411,000000,38.7712,39.5142,38.7712,39.4891,5540.0484058322,0
+GEF-B.US,D,20190412,000000,39.374,40.36,39.374,40.36,6077.4155334265,0
+GEF-B.US,D,20190415,000000,39.7252,39.8298,38.7712,38.7712,3376.1123189431,0
+GEF-B.US,D,20190416,000000,38.8475,38.8475,37.9669,38.5911,8979.1980224354,0
+GEF-B.US,D,20190417,000000,38.8621,38.9279,38.1276,38.1324,8108.0432367393,0
+GEF-B.US,D,20190418,000000,37.9321,38.7555,37.9321,38.4178,8395.3279703379,0
+GEF-B.US,D,20190422,000000,38.6086,38.6086,37.8673,37.9156,7204.8531030521,0
+GEF-B.US,D,20190423,000000,38.4344,38.806,38.3085,38.7411,8553.4379136492,0
+GEF-B.US,D,20190424,000000,38.2379,38.7159,37.9079,37.9079,12094.89396416,0
+GEF-B.US,D,20190425,000000,37.877,38.0734,37.7037,37.7037,6530.0439985924,0
+GEF-B.US,D,20190426,000000,38.295,39.0439,38.2873,38.6888,6236.5588750601,0
+GEF-B.US,D,20190429,000000,39.0865,39.5142,39.0614,39.5142,6908.267784553,0
+GEF-B.US,D,20190430,000000,39.5142,40.3214,39.1311,40.0474,27340.619413003,0
+GEF-B.US,D,20190501,000000,40.1984,40.1984,39.0518,39.2666,9583.7360409789,0
+GEF-B.US,D,20190502,000000,39.3004,39.5714,39.0614,39.2666,14151.35662553,0
+GEF-B.US,D,20190503,000000,39.613,40.4365,39.613,40.4365,9755.2801624802,0
+GEF-B.US,D,20190506,000000,39.7862,40.4113,39.7862,39.9091,8079.1080837151,0
+GEF-B.US,D,20190507,000000,39.5714,39.9091,39.0614,39.2666,6032.9794055677,0
+GEF-B.US,D,20190508,000000,39.4069,39.4069,39.1011,39.2917,7252.3894258778,0
+GEF-B.US,D,20190509,000000,39.0275,39.3498,38.8843,38.955,10817.613637801,0
+GEF-B.US,D,20190510,000000,39.1514,39.4552,39.0943,39.4552,6623.0498475991,0
+GEF-B.US,D,20190513,000000,38.6888,38.9627,38.4681,38.4681,10525.161912592,0
+GEF-B.US,D,20190514,000000,38.5254,39.1398,38.4295,38.806,8316.7896978433,0
+GEF-B.US,D,20190515,000000,38.5379,38.955,38.4151,38.5844,11081.130209987,0
+GEF-B.US,D,20190516,000000,38.6347,39.2743,38.0967,38.9463,15507.175224384,0
+GEF-B.US,D,20190517,000000,38.5254,38.9376,38.1044,38.205,7892.0629873793,0
+GEF-B.US,D,20190520,000000,37.8673,38.1557,37.1047,37.1589,16669.748336967,0
+GEF-B.US,D,20190521,000000,37.489,37.8237,36.6733,37.0457,28966.154973975,0
+GEF-B.US,D,20190522,000000,36.9044,37.3234,36.5261,36.708,10362.918375991,0
+GEF-B.US,D,20190523,000000,36.3346,36.6567,36.0809,36.4255,6315.0971475547,0
+GEF-B.US,D,20190524,000000,36.616,37.0457,36.616,37.0457,6192.1227472014,0
+GEF-B.US,D,20190528,000000,36.888,37.2992,36.6733,37.1589,6659.2187888795,0
+GEF-B.US,D,20190529,000000,36.7245,36.977,36.2609,36.3346,12812.072399833,0
+GEF-B.US,D,20190530,000000,36.6257,36.9374,36.3693,36.6645,9126.9739825239,0
+GEF-B.US,D,20190531,000000,35.7432,36.5261,35.7432,36.2609,5397.4394373553,0
+GEF-B.US,D,20190603,000000,36.0142,36.7661,34.8143,36.3926,22524.9832311,0
+GEF-B.US,D,20190604,000000,37.127,37.3583,35.2265,37.3583,21283.871846021,0
+GEF-B.US,D,20190605,000000,37.7124,37.7124,35.4713,35.809,24291.060963905,0
+GEF-B.US,D,20190606,000000,35.8497,35.8497,34.3121,35.0436,19461.990603813,0
+GEF-B.US,D,20190607,000000,35.1597,36.0142,34.461,34.9855,23064.417155339,0
+GEF-B.US,D,20190610,000000,35.0678,35.6107,34.1602,35.6107,15952.569901294,0
+GEF-B.US,D,20190611,000000,35.8933,35.9996,34.763,35.7509,23143.988826156,0
+GEF-B.US,D,20190612,000000,35.4887,35.9339,34.6575,35.7113,19739.97475251,0
+GEF-B.US,D,20190613,000000,35.9484,36.3112,35.4142,35.8933,18923.590077896,0
+GEF-B.US,D,20190614,000000,35.8836,36.1139,35.0252,35.6369,26773.283734062,0
+GEF-B.US,D,20190617,000000,35.6533,36.1139,34.7581,34.8491,13514.783258996,0
+GEF-B.US,D,20190618,000000,35.1114,36.8271,34.3836,36.798,51587.244249047,0
+GEF-B.US,D,20190619,000000,36.4892,38.3531,36.2135,36.7739,50014.412002512,0
+GEF-B.US,D,20190620,000000,37.2083,37.7647,36.3655,36.7816,11771.440289282,0
+GEF-B.US,D,20190621,000000,36.4138,36.4138,35.1607,35.361,25171.516334501,0
+GEF-B.US,D,20190624,000000,35.7432,36.0626,34.3662,35.9464,28648.90168903,0
+GEF-B.US,D,20190625,000000,35.9377,36.5629,35.3184,36.2474,14372.503866502,0
+GEF-B.US,D,20190626,000000,35.8613,36.0287,34.8259,35.1114,17749.649583767,0
+GEF-B.US,D,20190627,000000,35.2342,36.949,35.2342,36.7903,17329.056466593,0
+GEF-B.US,D,20190628,000000,36.6558,37.3767,36.3799,36.4892,101357.7742475,0
+GEF-B.US,D,20190701,000000,36.6897,36.8155,35.8613,35.9871,22347.238719665,0
+GEF-B.US,D,20190702,000000,36.0045,36.7303,35.721,36.4477,20224.638565668,0
+GEF-B.US,D,20190703,000000,36.4805,36.9731,35.9039,36.6897,10716.340602216,0
+GEF-B.US,D,20190705,000000,36.5231,36.8396,36.1884,36.8309,6740.8572563409,0
+GEF-B.US,D,20190708,000000,36.681,36.8571,36.4138,36.6481,13569.553370077,0
+GEF-B.US,D,20190709,000000,36.4564,36.4564,35.7751,35.9464,8622.675601243,0
+GEF-B.US,D,20190710,000000,36.1545,36.287,35.5275,35.7432,13031.152844161,0
+GEF-B.US,D,20190711,000000,35.9542,35.9542,35.2342,35.5275,12202.367389679,0
+GEF-B.US,D,20190712,000000,35.7123,36.2774,35.7123,35.9377,15208.52310924,0
+GEF-B.US,D,20190715,000000,35.9968,36.4215,35.6222,35.7365,4082.9567713939,0
+GEF-B.US,D,20190716,000000,36.0626,36.0713,35.9377,35.9377,7979.9018447746,0
+GEF-B.US,D,20190717,000000,35.9377,35.9377,35.0552,35.0668,11658.79987215,0
+GEF-B.US,D,20190718,000000,34.9575,35.2342,34.9003,34.9836,11714.603381555,0
+GEF-B.US,D,20190719,000000,34.7668,35.3687,34.7668,35.2187,8930.6283012875,0
+GEF-B.US,D,20190722,000000,35.1859,35.5962,34.7262,34.9933,5707.4589340442,0
+GEF-B.US,D,20190723,000000,35.1423,36.109,35.1423,35.9542,11389.082910031,0
+GEF-B.US,D,20190724,000000,35.9464,36.5318,35.9464,36.3732,14126.555065795,0
+GEF-B.US,D,20190725,000000,36.4728,36.949,36.1632,36.4728,12044.257446368,0
+GEF-B.US,D,20190726,000000,36.6897,36.8658,36.0558,36.2474,7259.6232141338,0
+GEF-B.US,D,20190729,000000,36.23,36.4477,36.0809,36.171,15261.226423677,0
+GEF-B.US,D,20190730,000000,36.1545,36.4215,35.6194,36.1303,19500.226341738,0
+GEF-B.US,D,20190731,000000,36.2726,36.6723,35.9464,35.9464,16825.791483634,0
+GEF-B.US,D,20190801,000000,36.1545,36.3655,35.4937,35.7288,14102.786904383,0
+GEF-B.US,D,20190802,000000,35.4771,35.9203,35.1674,35.1781,7292.6919604473,0
+GEF-B.US,D,20190805,000000,34.6343,35.1462,34.4407,34.4833,7312.3265285709,0
+GEF-B.US,D,20190806,000000,34.7766,34.9429,34.5336,34.734,5423.2743954127,0
+GEF-B.US,D,20190807,000000,34.4833,35.0252,34.1726,34.7175,12465.883961865,0
+GEF-B.US,D,20190808,000000,35.0427,35.8535,35.0427,35.3445,16207.819286901,0
+GEF-B.US,D,20190809,000000,35.2429,35.4424,34.5579,34.6082,7449.7685054364,0
+GEF-B.US,D,20190812,000000,34.6904,34.6904,34.1243,34.1243,3435.016023314,0
+GEF-B.US,D,20190813,000000,34.2608,35.3687,34.2608,35.0029,9913.3901057915,0
+GEF-B.US,D,20190814,000000,34.3662,34.3662,32.1831,32.1831,11957.451987295,0
+GEF-B.US,D,20190815,000000,32.1831,32.9186,31.8513,32.7851,13976.712309063,0
+GEF-B.US,D,20190816,000000,33.0366,33.7895,32.815,33.7895,8719.8150435389,0
+GEF-B.US,D,20190819,000000,34.2463,34.2463,33.4953,34.072,7976.8016498076,0
+GEF-B.US,D,20190820,000000,33.8815,34.3923,33.6637,34.1156,6106.3506864508,0
+GEF-B.US,D,20190821,000000,34.4833,34.583,33.8728,34.4407,6216.9243069365,0
+GEF-B.US,D,20190822,000000,34.6169,34.7088,34.2327,34.2327,10824.847426058,0
+GEF-B.US,D,20190823,000000,34.1562,34.583,32.5606,32.6438,10566.497845483,0
+GEF-B.US,D,20190826,000000,32.9863,33.5795,32.9621,33.2872,3731.6013418131,0
+GEF-B.US,D,20190827,000000,33.7063,33.8815,32.7018,33.144,9414.2587161223,0
+GEF-B.US,D,20190828,000000,33.0115,33.6395,32.3012,33.5882,8361.2258257021,0
+GEF-B.US,D,20190829,000000,34.0227,36.6558,34.0227,36.2135,29401.215667662,0
+GEF-B.US,D,20190830,000000,36.497,36.5716,34.4234,34.7823,18125.806573083,0
+GEF-B.US,D,20190903,000000,34.2085,34.3701,32.6438,33.0618,25984.800814149,0
+GEF-B.US,D,20190904,000000,33.8059,34.6672,32.877,34.6672,33997.771405237,0
+GEF-B.US,D,20190905,000000,34.6749,35.4771,34.072,35.4771,18448.226849639,0
+GEF-B.US,D,20190906,000000,35.361,35.9039,34.6904,35.269,22499.148273042,0
+GEF-B.US,D,20190909,000000,35.2003,36.8396,35.1423,36.6316,26914.859304216,0
+GEF-B.US,D,20190910,000000,36.6558,37.9321,36.0761,37.7261,25795.688921169,0
+GEF-B.US,D,20190911,000000,37.8528,39.2985,37.426,38.9647,25561.107502008,0
+GEF-B.US,D,20190912,000000,38.1014,39.3072,37.4076,38.4537,28691.271020243,0
+GEF-B.US,D,20190913,000000,38.9211,39.8821,38.4701,39.0053,18227.079608668,0
+GEF-B.US,D,20190916,000000,39.1243,39.8462,38.4624,39.3856,14194.759355067,0
+GEF-B.US,D,20190917,000000,39.2676,40.5323,39.252,40.2255,36017.031727005,0
+GEF-B.US,D,20190918,000000,40.5468,40.8796,40.0649,40.8796,40095.854905109,0
+GEF-B.US,D,20190919,000000,41.1254,41.7012,40.692,41.3471,37151.703084886,0
+GEF-B.US,D,20190920,000000,41.3548,41.3548,39.5646,39.8016,47442.283578317,0
+GEF-B.US,D,20190923,000000,39.8016,39.8016,38.0724,38.2669,18651.806319132,0
+GEF-B.US,D,20190924,000000,38.5969,39.1824,38.2176,38.8437,11701.169203365,0
+GEF-B.US,D,20190925,000000,38.3279,39.3536,38.3279,39.1756,16844.392653435,0
+GEF-B.US,D,20190926,000000,39.2337,39.8016,38.9889,38.9889,8638.1765760775,0
+GEF-B.US,D,20190927,000000,39.3856,39.4465,38.5214,38.6395,17113.076217232,0
+GEF-B.US,D,20190930,000000,38.896,39.0895,38.4373,38.6327,20811.608812732,0
+GEF-B.US,D,20191001,000000,38.8688,39.1756,37.6477,37.7493,9659.1741185066,0
+GEF-B.US,D,20191002,000000,37.4096,37.878,36.6819,37.7928,22417.509805582,0
+GEF-B.US,D,20191003,000000,37.6825,38.0299,37.098,37.5219,9086.6714479542,0
+GEF-B.US,D,20191004,000000,37.7318,37.9709,36.6819,37.2925,21972.115128671,0
+GEF-B.US,D,20191007,000000,37.309,38.836,37.1183,38.2843,12326.375188354,0
+GEF-B.US,D,20191008,000000,38.2002,38.2002,37.637,38.0038,5823.1995461415,0
+GEF-B.US,D,20191009,000000,38.0221,38.7082,37.8344,37.9882,11250.607534844,0
+GEF-B.US,D,20191010,000000,38.2379,38.3105,38.0811,38.1499,6777.0261976213,0
+GEF-B.US,D,20191011,000000,38.5311,40.1849,38.5311,39.5065,11772.473687603,0
+GEF-B.US,D,20191014,000000,38.3279,39.2434,38.0811,38.3444,24251.791827657,0
+GEF-B.US,D,20191015,000000,38.5214,38.9047,38.3182,38.7672,8657.8111442011,0
+GEF-B.US,D,20191016,000000,38.5311,39.0227,38.115,38.5902,14084.185734582,0
+GEF-B.US,D,20191017,000000,38.2746,39.1243,38.2746,38.9714,9581.6692443343,0
+GEF-B.US,D,20191018,000000,38.6908,39.2588,38.5969,38.8021,6837.9966986368,0
+GEF-B.US,D,20191021,000000,39.2588,39.7949,39.2588,39.5897,11439.719427824,0
+GEF-B.US,D,20191022,000000,39.5984,40.0049,39.2763,39.6846,7999.5364128982,0
+GEF-B.US,D,20191023,000000,39.6759,39.8365,39.252,39.6846,10253.378153827,0
+GEF-B.US,D,20191024,000000,40.0243,40.0243,39.2085,39.226,6682.9869502923,0
+GEF-B.US,D,20191025,000000,39.4881,39.8549,39.3459,39.8549,4072.622788171,0
+GEF-B.US,D,20191028,000000,39.8549,40.7016,39.8549,40.7016,9602.3372107802,0
+GEF-B.US,D,20191029,000000,40.4559,40.7016,40.0146,40.48,5697.1249508213,0
+GEF-B.US,D,20191030,000000,39.8781,40.361,39.5394,40.3204,8644.3769660113,0
+GEF-B.US,D,20191031,000000,40.15,40.15,39.5588,39.8781,6887.5998181071,0
+GEF-B.US,D,20191101,000000,40.4423,40.9987,40.0649,40.7432,5523.5140326755,0
+GEF-B.US,D,20191104,000000,41.049,41.4632,40.9551,41.1767,4711.2629513503,0
+GEF-B.US,D,20191105,000000,41.4128,41.8803,41.4128,41.6771,4785.6676305557,0
+GEF-B.US,D,20191106,000000,41.6771,41.6771,41.167,41.167,6138.3860344419,0
+GEF-B.US,D,20191107,000000,41.7525,41.8803,41.7274,41.8803,7119.0810423015,0
+GEF-B.US,D,20191108,000000,41.5823,41.7691,41.5116,41.7691,6567.2463381951,0
+GEF-B.US,D,20191111,000000,41.6093,42.397,41.409,42.1008,4805.3021986793,0
+GEF-B.US,D,20191112,000000,42.397,42.7183,41.8038,41.8038,15438.970935111,0
+GEF-B.US,D,20191113,000000,41.8241,42.1677,41.5909,41.9653,9131.107575813,0
+GEF-B.US,D,20191114,000000,41.8116,42.397,41.6771,41.9723,6344.032300579,0
+GEF-B.US,D,20191115,000000,42.3796,42.4686,41.4728,41.5329,5698.1583491436,0
+GEF-B.US,D,20191118,000000,42.0574,43.0754,41.6635,43.0415,8925.461309676,0
+GEF-B.US,D,20191119,000000,43.0841,44.7707,43.0667,44.7707,16188.184718777,0
+GEF-B.US,D,20191120,000000,43.2998,44.4321,43.2998,44.2192,20101.664165314,0
+GEF-B.US,D,20191121,000000,44.135,44.7039,43.9995,44.3053,14028.382225177,0
+GEF-B.US,D,20191122,000000,44.7233,46.3064,44.7233,45.6523,15346.998484428,0
+GEF-B.US,D,20191125,000000,46.018,47.0428,45.8739,46.077,24743.68942907,0
+GEF-B.US,D,20191126,000000,46.0858,46.799,44.8404,45.542,17829.221254584,0
+GEF-B.US,D,20191127,000000,45.7549,46.0258,45.152,46.0258,10785.578289811,0
+GEF-B.US,D,20191129,000000,45.9581,46.739,45.4762,45.932,4785.6676305557,0
+GEF-B.US,D,20191202,000000,46.1622,46.1622,44.8733,45.1026,8712.5812552829,0
+GEF-B.US,D,20191203,000000,44.6014,45.0901,44.5173,44.6102,13434.178189856,0
+GEF-B.US,D,20191204,000000,44.5085,45.4907,44.5085,44.7959,29804.241013357,0
+GEF-B.US,D,20191205,000000,45.7888,47.9089,44.3808,45.3213,25145.681376444,0
+GEF-B.US,D,20191206,000000,45.3736,46.8832,44.7959,46.4332,24662.050961609,0
+GEF-B.US,D,20191209,000000,46.3393,46.4157,44.8974,44.9072,23857.03366854,0
+GEF-B.US,D,20191210,000000,45.152,45.6194,43.5573,45.6194,25068.176502271,0
+GEF-B.US,D,20191211,000000,45.6194,45.6194,43.6695,44.7881,25770.887361434,0
+GEF-B.US,D,20191212,000000,44.9652,45.4065,44.1021,45.2556,27307.550666689,0
+GEF-B.US,D,20191213,000000,45.2556,45.5004,43.117,44.8801,24362.365448144,0
+GEF-B.US,D,20191216,000000,45.0456,45.6281,44.5173,44.5424,51803.224498408,0
+GEF-B.US,D,20191217,000000,45.1017,45.2284,44.3188,44.4311,35384.591953759,0
+GEF-B.US,D,20191218,000000,44.792,45.1423,44.3701,44.3701,47027.890851075,0
+GEF-B.US,D,20191219,000000,44.7311,46.5774,44.4262,45.7965,57354.640285786,0
+GEF-B.US,D,20191220,000000,46.0452,46.7826,43.5728,43.5728,87215.718206869,0
+GEF-B.US,D,20191223,000000,43.9153,44.942,43.6675,44.2172,29242.072326028,0
+GEF-B.US,D,20191224,000000,44.6275,44.9546,44.4156,44.4988,9304.7184939589,0
+GEF-B.US,D,20191226,000000,44.6023,44.7737,43.9346,43.9569,4728.8307228293,0
+GEF-B.US,D,20191227,000000,44.2598,44.5424,43.7856,44.3188,20486.088341209,0
+GEF-B.US,D,20191230,000000,44.7311,44.7311,44.1726,44.5347,6674.719763714,0
+GEF-B.US,D,20191231,000000,44.6207,44.9294,44.0354,44.4475,9078.4042613759,0
+GEF-B.US,D,20200102,000000,44.4475,44.4475,43.2119,43.6134,13001.184292814,0
+GEF-B.US,D,20200103,000000,43.1422,43.4682,42.4212,42.4212,13374.241087163,0
+GEF-B.US,D,20200106,000000,41.9838,42.6873,41.9636,42.1048,14261.930246017,0
+GEF-B.US,D,20200107,000000,42.1135,43.3153,41.9325,42.5074,13313.270586148,0
+GEF-B.US,D,20200108,000000,43.1422,43.2563,42.7656,42.7812,14585.383920895,0
+GEF-B.US,D,20200109,000000,43.1693,43.6879,43.1335,43.3569,8025.3713709556,0
+GEF-B.US,D,20200110,000000,43.0473,43.4779,42.9708,42.9708,8443.8976914858,0
+GEF-B.US,D,20200113,000000,43.0744,44.4398,43.0744,44.4398,11467.621182527,0
+GEF-B.US,D,20200114,000000,44.6633,44.9797,44.3024,44.3788,11473.82157246,0
+GEF-B.US,D,20200115,000000,44.1485,44.7165,43.9153,44.3788,14956.3739186,0
+GEF-B.US,D,20200116,000000,44.3788,45.211,44.3788,45.1607,8856.2236220821,0
+GEF-B.US,D,20200117,000000,45.4946,45.4946,44.5589,44.6275,9047.402311707,0
+GEF-B.US,D,20200121,000000,44.792,44.792,43.6831,44.0015,8754.950586497,0
+GEF-B.US,D,20200122,000000,44.2172,44.2172,43.5728,43.8815,5337.5023346621,0
+GEF-B.US,D,20200123,000000,43.7005,44.1726,43.4004,44.0441,7641.9805933836,0
+GEF-B.US,D,20200124,000000,44.2326,44.2326,43.3656,43.3656,5816.9991562077,0
+GEF-B.US,D,20200127,000000,42.9292,43.4605,42.9292,42.9292,7668.8489497633,0
+GEF-B.US,D,20200128,000000,43.5989,43.5989,42.9292,43.2119,5865.5688773557,0
+GEF-B.US,D,20200129,000000,43.0231,43.2563,42.7134,43.0928,18199.177853966,0
+GEF-B.US,D,20200130,000000,42.7134,42.9292,41.7332,42.9292,6006.111049188,0
+GEF-B.US,D,20200131,000000,42.3922,42.3922,40.6958,40.6958,13767.965847959,0
+GEF-B.US,D,20200203,000000,41.2367,42.3273,41.2367,41.9673,12202.367389679,0
+GEF-B.US,D,20200204,000000,42.7396,42.7986,42.3273,42.3273,6645.7846106896,0
+GEF-B.US,D,20200205,000000,43.2631,43.7701,42.6709,43.7701,7088.0790926326,0
+GEF-B.US,D,20200206,000000,43.6231,43.6231,42.636,42.636,4355.7739284803,0
+GEF-B.US,D,20200207,000000,42.2577,42.2577,41.5551,42.0854,7740.1534340017,0
+GEF-B.US,D,20200210,000000,41.8194,42.1387,41.468,42.1387,7014.7078117495,0
+GEF-B.US,D,20200211,000000,42.396,42.5402,42.2577,42.2848,6526.9438036255,0
+GEF-B.US,D,20200212,000000,42.7134,43.0057,42.0699,42.1464,7739.1200356795,0
+GEF-B.US,D,20200213,000000,41.856,42.4212,41.856,42.0283,6543.4781767823,0
+GEF-B.US,D,20200214,000000,42.6147,42.6873,41.9228,41.9228,5262.0642571345,0
+GEF-B.US,D,20200218,000000,41.8637,42.0438,40.961,41.2116,10499.326954533,0
+GEF-B.US,D,20200219,000000,41.4767,41.8464,41.2116,41.2116,13343.239137495,0
+GEF-B.US,D,20200220,000000,41.2116,41.6665,40.961,41.0829,6042.2799904684,0
+GEF-B.US,D,20200221,000000,40.9097,41.4767,40.9097,41.2116,6348.1658938682,0
+GEF-B.US,D,20200224,000000,40.5671,40.5671,37.8925,38.2834,13362.873705618,0
+GEF-B.US,D,20200225,000000,38.3182,38.5147,36.6954,36.8589,13779.333229503,0
+GEF-B.US,D,20200226,000000,36.918,37.2025,35.6648,36.2048,16237.787838247,0
+GEF-B.US,D,20200227,000000,34.0691,35.7635,32.6176,32.6176,32189.324341218,0
+GEF-B.US,D,20200228,000000,32.6176,34.3497,31.9209,34.3497,35915.75869142,0
+GEF-B.US,D,20200302,000000,33.9744,34.342,32.8827,33.7489,29731.903130797,0
+GEF-B.US,D,20200303,000000,34.016,34.7127,33.0725,33.2264,30622.692484616,0
+GEF-B.US,D,20200304,000000,33.5795,33.8349,32.2644,33.8349,30282.704436581,0
+GEF-B.US,D,20200305,000000,33.269,33.2959,31.5086,32.2044,39689.729364447,0
+GEF-B.US,D,20200306,000000,31.9808,32.1454,30.9098,31.827,37393.518292304,0
+GEF-B.US,D,20200309,000000,30.1781,30.1781,28.3666,29.6372,42964.568647804,0
+GEF-B.US,D,20200310,000000,30.4801,31.8106,30.2217,31.5358,47760.570261584,0
+GEF-B.US,D,20200311,000000,30.5913,30.5913,28.3666,29.3962,36508.929328418,0
+GEF-B.US,D,20200312,000000,29.1911,29.2346,26.5194,27.8257,30948.21295614,0
+GEF-B.US,D,20200313,000000,29.0624,32.2742,27.428,31.4487,45507.761918977,0
+GEF-B.US,D,20200316,000000,29.1408,33.7846,29.1408,29.9469,100525.88859805,0
+GEF-B.US,D,20200317,000000,31.1284,34.1726,28.8679,34.0334,48199.76454856,0
+GEF-B.US,D,20200318,000000,32.9311,36.4051,32.847,35.4162,43963.864825466,0
+GEF-B.US,D,20200319,000000,35.7578,37.1938,33.8756,36.9731,39541.953404359,0
+GEF-B.US,D,20200320,000000,36.9218,36.9218,31.4254,31.5832,37681.836424224,0
+GEF-B.US,D,20200323,000000,30.9803,33.1673,28.9133,32.0814,33990.537616981,0
+GEF-B.US,D,20200324,000000,34.016,35.1627,33.0802,35.1627,23590.416901387,0
+GEF-B.US,D,20200325,000000,34.8394,35.0068,33.387,34.3565,19831.947203195,0
+GEF-B.US,D,20200326,000000,34.1398,36.2223,33.9095,36.0375,26521.134543421,0
+GEF-B.US,D,20200327,000000,35.094,35.094,33.5437,33.8582,16075.544301646,0
+GEF-B.US,D,20200330,000000,34.5675,36.3625,33.9095,36.2223,14101.75350606,0
+GEF-B.US,D,20200331,000000,35.6707,35.6707,33.6917,35.0581,23211.159717106,0
+GEF-B.US,D,20200401,000000,34.8307,34.8307,32.4221,32.7115,21369.643906772,0
+GEF-B.US,D,20200402,000000,32.9399,35.6523,32.9399,35.2496,19082.733419529,0
+GEF-B.US,D,20200403,000000,34.3479,34.401,32.1434,32.878,16084.844886548,0
+GEF-B.US,D,20200406,000000,34.5675,34.9178,33.9821,34.8917,33495.539820602,0
+GEF-B.US,D,20200407,000000,36.3181,36.6663,35.452,36.3181,21820.205575293,0
+GEF-B.US,D,20200408,000000,36.4312,37.5585,35.5729,36.1081,20704.135387213,0
+GEF-B.US,D,20200409,000000,36.7206,37.8209,35.5477,36.5281,12413.180647427,0
+GEF-B.US,D,20200413,000000,35.5816,36.3007,34.7862,36.3007,15772.758593214,0
+GEF-B.US,D,20200414,000000,37.2731,37.2731,35.2748,35.7925,10112.835981995,0
+GEF-B.US,D,20200415,000000,34.2511,34.2511,32.5547,32.817,20278.375278426,0
+GEF-B.US,D,20200416,000000,33.0802,33.0802,30.6194,31.9771,20788.874049642,0
+GEF-B.US,D,20200417,000000,32.574,34.131,32.574,33.9191,9453.5278523696,0
+GEF-B.US,D,20200420,000000,32.817,33.6656,31.4341,32.247,17462.364850168,0
+GEF-B.US,D,20200421,000000,30.9706,33.0966,30.9706,32.247,19615.966953834,0
+GEF-B.US,D,20200422,000000,33.2466,33.2466,30.9706,31.6615,14428.307375905,0
+GEF-B.US,D,20200423,000000,31.5832,32.9311,31.5832,32.4764,14766.228627297,0
+GEF-B.US,D,20200424,000000,32.3786,33.7189,32.1086,33.0269,24893.532185804,0
+GEF-B.US,D,20200427,000000,32.8354,34.7427,32.6863,34.7078,10156.238711531,0
+GEF-B.US,D,20200428,000000,35.871,35.871,34.7078,35.7055,7010.5742184603,0
+GEF-B.US,D,20200429,000000,37.3321,37.3321,36.0722,36.9731,12315.00780681,0
+GEF-B.US,D,20200430,000000,35.7306,35.7306,34.523,34.7862,7578.9432957234,0
+GEF-B.US,D,20200501,000000,33.6917,34.6884,33.6917,34.5046,10021.896929633,0
+GEF-B.US,D,20200504,000000,33.7363,34.5472,33.3599,34.1629,12439.015605485,0
+GEF-B.US,D,20200505,000000,35.2158,35.2158,32.545,32.545,6021.6120240224,0
+GEF-B.US,D,20200506,000000,32.545,33.4286,31.2938,32.1183,20721.703158692,0
+GEF-B.US,D,20200507,000000,32.1183,32.8683,32.1183,32.8354,11064.59583683,0
+GEF-B.US,D,20200508,000000,34.4814,34.4814,32.1599,34.103,8703.2806703822,0
+GEF-B.US,D,20200511,000000,33.0008,33.323,32.1086,32.4221,17944.961866682,0
+GEF-B.US,D,20200512,000000,32.6253,32.6253,31.171,31.5658,11349.813773784,0
+GEF-B.US,D,20200513,000000,31.3732,31.7671,30.091,31.7671,17955.295849905,0
+GEF-B.US,D,20200514,000000,30.5497,31.6799,29.8637,31.6799,15895.732993567,0
+GEF-B.US,D,20200515,000000,31.2841,31.5928,30.9977,31.5928,7966.4676665847,0
+GEF-B.US,D,20200518,000000,31.5928,34.5675,31.5928,34.4979,18793.381889286,0
+GEF-B.US,D,20200519,000000,33.8678,33.8678,32.3447,32.9912,10625.401549854,0
+GEF-B.US,D,20200520,000000,33.3512,33.8678,32.7995,33.6037,17625.641785091,0
+GEF-B.US,D,20200521,000000,33.0802,33.5437,32.8257,32.8257,7351.5956648183,0
+GEF-B.US,D,20200522,000000,33.1392,33.7286,32.4976,33.7286,6678.8533570031,0
+GEF-B.US,D,20200526,000000,34.3479,35.4954,34.3479,34.9178,17744.482592156,0
+GEF-B.US,D,20200527,000000,35.7306,36.3336,35.1984,36.3336,25134.313994899,0
+GEF-B.US,D,20200528,000000,36.7555,36.7555,34.8307,34.9265,27525.597712693,0
+GEF-B.US,D,20200529,000000,34.6642,34.6642,32.9147,33.5524,31085.654933005,0
+GEF-B.US,D,20200601,000000,35.1355,35.1355,33.0802,33.7014,33517.241185369,0
+GEF-B.US,D,20200602,000000,34.2608,34.2608,33.2543,33.2543,21206.366971849,0
+GEF-B.US,D,20200603,000000,34.2424,35.841,34.2424,35.2149,43251.853381403,0
+GEF-B.US,D,20200604,000000,35.2245,37.6312,35.0068,36.1777,53538.300281544,0
+GEF-B.US,D,20200605,000000,37.7976,39.6788,37.7976,39.434,32301.964758348,0
+GEF-B.US,D,20200608,000000,39.6178,39.9478,38.9473,39.1621,26367.158193399,0
+GEF-B.US,D,20200609,000000,38.7585,38.7585,36.9171,37.6825,30991.615685676,0
+GEF-B.US,D,20200610,000000,37.7617,37.7617,35.0484,35.0484,28134.269324526,0
+GEF-B.US,D,20200611,000000,34.3933,34.3933,32.2044,32.3718,22974.511501299,0
+GEF-B.US,D,20200612,000000,33.3424,34.2105,32.9737,33.8408,19253.244142709,0
+GEF-B.US,D,20200615,000000,33.8408,34.8549,33.0008,34.6198,67459.209081203,0
+GEF-B.US,D,20200616,000000,36.2397,36.947,35.4598,36.3625,30569.989170178,0
+GEF-B.US,D,20200617,000000,36.8599,36.8599,33.9946,34.6275,33762.156587753,0
+GEF-B.US,D,20200618,000000,34.2356,35.1975,33.9066,34.8579,17002.502596747,0
+GEF-B.US,D,20200619,000000,35.0359,35.0987,34.2947,34.8056,40141.32443129,0
+GEF-B.US,D,20200622,000000,34.2356,35.4095,34.2356,35.4095,14545.081386325,0
+GEF-B.US,D,20200623,000000,36.557,36.557,34.8153,35.2314,18982.493782267,0
+GEF-B.US,D,20200624,000000,34.6005,34.6178,33.323,33.7207,20101.664165314,0
+GEF-B.US,D,20200625,000000,33.6501,34.8946,33.2941,34.7784,16988.035020235,0
+GEF-B.US,D,20200626,000000,34.6275,35.0987,34.0595,34.912,48140.860844189,0
+GEF-B.US,D,20200629,000000,35.2236,36.5483,35.2236,36.5483,11086.297201598,0
+GEF-B.US,D,20200630,000000,36.2629,37.1986,35.9619,37.1986,11253.70772981,0
+GEF-B.US,D,20200701,000000,37.0544,37.0544,36.1303,36.3336,18555.700275158,0
+GEF-B.US,D,20200702,000000,37.1706,37.6671,36.557,36.8686,27132.906350221,0
+GEF-B.US,D,20200706,000000,37.5276,37.5276,36.0142,36.0945,12990.850309592,0
+GEF-B.US,D,20200707,000000,35.721,36.0596,34.9923,34.9923,11335.346197272,0
+GEF-B.US,D,20200708,000000,34.8772,35.6678,34.103,34.3798,10673.971271002,0
+GEF-B.US,D,20200709,000000,34.3168,34.3168,32.7686,32.9554,12049.424437979,0
+GEF-B.US,D,20200710,000000,33.328,34.7484,33.328,34.6797,34063.908897863,0
+GEF-B.US,D,20200713,000000,34.8153,34.9023,33.7923,34.2279,16532.306360102,0
+GEF-B.US,D,20200714,000000,34.1213,35.7036,34.1213,35.7036,10082.867430648,0
+GEF-B.US,D,20200715,000000,36.0142,36.3171,35.6406,35.7394,15348.03188275,0
+GEF-B.US,D,20200716,000000,35.6194,36.8599,35.5778,36.8599,9987.794784997,0
+GEF-B.US,D,20200717,000000,36.4148,36.9925,36.2377,36.2997,8564.8052951945,0
+GEF-B.US,D,20200720,000000,36.2997,36.8686,36.2377,36.7263,6479.4074807999,0
+GEF-B.US,D,20200721,000000,37.127,37.6245,36.8145,37.0912,7128.3816272021,0
+GEF-B.US,D,20200722,000000,36.7699,37.4726,36.7622,36.9035,11313.644832503,0
+GEF-B.US,D,20200723,000000,37.0196,37.3883,36.9674,37.0912,3628.2615095835,0
+GEF-B.US,D,20200724,000000,37.3041,38.0154,37.2315,37.367,10846.548790825,0
+GEF-B.US,D,20200727,000000,37.3302,38.1314,37.2315,37.4803,18411.024510037,0
+GEF-B.US,D,20200728,000000,37.2606,37.457,36.9577,36.9674,7707.0846876883,0
+GEF-B.US,D,20200729,000000,36.9838,37.4986,36.9035,37.127,10733.908373695,0
+GEF-B.US,D,20200730,000000,36.9674,36.9674,35.9436,36.3258,7344.3618765621,0
+GEF-B.US,D,20200731,000000,35.57,35.57,34.7688,34.9381,14818.931941733,0
+GEF-B.US,D,20200803,000000,35.392,36.1478,35.3301,35.9523,12707.699169282,0
+GEF-B.US,D,20200804,000000,36.0499,36.8599,35.9823,36.8599,4936.543785611,0
+GEF-B.US,D,20200805,000000,37.0196,37.3486,36.5221,37.0196,7607.8784487478,0
+GEF-B.US,D,20200806,000000,37.367,37.429,36.8599,37.429,6168.3545857886,0
+GEF-B.US,D,20200807,000000,37.1522,39.1717,37.1522,39.1717,5858.3350890996,0
+GEF-B.US,D,20200810,000000,38.9308,40.3987,38.9308,40.1055,7066.3777278643,0
+GEF-B.US,D,20200811,000000,40.5865,41.1197,40.4171,40.4171,17556.404097498,0
+GEF-B.US,D,20200812,000000,40.7636,41.5551,40.0968,40.3097,11189.637033828,0
+GEF-B.US,D,20200813,000000,40.15,40.9668,40.15,40.9668,10173.80648301,0
+GEF-B.US,D,20200814,000000,40.4423,41.1633,40.4423,41.048,4463.2473539991,0
+GEF-B.US,D,20200817,000000,40.5062,41.4487,40.5062,40.9145,13842.370527164,0
+GEF-B.US,D,20200818,000000,40.9048,40.9048,40.0437,40.0437,5140.1232551034,0
+GEF-B.US,D,20200819,000000,40.4975,40.6755,39.6168,40.2391,5953.4077347509,0
+GEF-B.US,D,20200820,000000,39.4475,39.7543,38.4973,38.8514,9740.812585968,0
+GEF-B.US,D,20200821,000000,38.3705,38.3705,37.6912,38.2921,6646.8180090119,0
+GEF-B.US,D,20200824,000000,38.2825,39.5714,38.2825,39.0828,7635.7802034498,0
+GEF-B.US,D,20200825,000000,39.1272,39.1272,38.6714,39.1175,2589.6961956753,0
+GEF-B.US,D,20200826,000000,38.3356,39.0701,38.3356,38.5853,16251.222016437,0
+GEF-B.US,D,20200827,000000,36.4593,36.5744,35.2972,36.0239,16924.997722574,0
+GEF-B.US,D,20200828,000000,36.0771,37.7144,36.0771,37.1609,16576.742487961,0
+GEF-B.US,D,20200831,000000,37.5886,37.5886,36.3529,36.4855,26015.802763819,0
+GEF-B.US,D,20200901,000000,36.2097,37.2218,35.6329,37.2218,12851.341536081,0
+GEF-B.US,D,20200902,000000,37.0013,37.4638,36.4768,37.4638,13759.698661381,0
+GEF-B.US,D,20200903,000000,37.2867,37.2867,35.9436,36.6723,19718.273387743,0
+GEF-B.US,D,20200904,000000,37.3118,37.608,35.7925,37.608,14872.668654493,0
+GEF-B.US,D,20200908,000000,37.2218,37.2218,34.7262,34.9023,40943.241529392,0
+GEF-B.US,D,20200909,000000,35.3572,35.6242,34.7601,35.5081,28323.381217506,0
+GEF-B.US,D,20200910,000000,35.3833,35.7655,34.583,34.8946,21239.435718163,0
+GEF-B.US,D,20200911,000000,34.9642,35.8013,34.583,35.6145,11381.849121775,0
+GEF-B.US,D,20200914,000000,35.6145,37.6158,35.1791,37.6158,37837.879570892,0
+GEF-B.US,D,20200915,000000,37.127,38.0986,37.127,37.3583,10945.755029766,0
+GEF-B.US,D,20200916,000000,37.7105,39.0101,36.9287,37.4918,38402.115054865,0
+GEF-B.US,D,20200917,000000,37.1386,37.6544,36.8522,37.5548,11071.829625086,0
+GEF-B.US,D,20200918,000000,37.9069,37.9069,35.7132,36.5542,60349.428623802,0
+GEF-B.US,D,20200921,000000,35.7132,37.4492,34.9807,35.5768,15865.76444222,0
+GEF-B.US,D,20200922,000000,35.5962,35.9387,35.3059,35.9116,16028.007978821,0
+GEF-B.US,D,20200923,000000,35.3522,36.7419,34.3295,34.6652,12401.813265882,0
+GEF-B.US,D,20200924,000000,34.5395,35.1897,34.2055,34.5918,10988.124360981,0
+GEF-B.US,D,20200925,000000,34.3943,35.9764,34.3943,35.9764,10523.095115947,0
+GEF-B.US,D,20200928,000000,36.499,37.0516,36.201,36.708,9862.753587999,0
+GEF-B.US,D,20200929,000000,36.4718,36.499,35.5604,36.2833,8900.6597499409,0
+GEF-B.US,D,20200930,000000,36.1555,36.5493,35.6678,35.6678,8799.3867143558,0
+GEF-B.US,D,20201001,000000,36.1835,36.228,35.3522,35.7404,13964.311529195,0
+GEF-B.US,D,20201002,000000,34.7823,37.3157,34.7823,36.8957,14489.277876922,0
+GEF-B.US,D,20201005,000000,36.6887,38.8118,36.6887,38.8118,11745.605331224,0
+GEF-B.US,D,20201006,000000,38.9473,39.7795,38.1702,38.1702,9216.8796365636,0
+GEF-B.US,D,20201007,000000,39.255,39.7416,38.8475,39.2637,18381.05595869,0
+GEF-B.US,D,20201008,000000,39.5346,40.4926,39.5346,40.1955,19610.799962223,0
+GEF-B.US,D,20201009,000000,40.8168,41.919,39.6168,40.2845,9125.9405842016,0
+GEF-B.US,D,20201012,000000,40.5835,42.7232,40.5835,42.6331,18732.411388272,0
+GEF-B.US,D,20201013,000000,41.948,41.948,41.0258,41.0258,4951.0113621232,0
+GEF-B.US,D,20201014,000000,41.0345,41.2958,39.8422,39.8422,9176.5771019941,0
+GEF-B.US,D,20201015,000000,39.5887,41.2793,39.5704,41.2793,10152.105118242,0
+GEF-B.US,D,20201016,000000,41.0974,41.7535,41.0974,41.6568,6712.9555016389,0
+GEF-B.US,D,20201019,000000,41.7215,41.7215,40.9706,40.9706,7011.6076167826,0
+GEF-B.US,D,20201020,000000,41.3955,41.9093,41.289,41.9093,6902.0673946192,0
+GEF-B.US,D,20201021,000000,41.648,42.5954,41.1526,41.919,8086.3418719711,0
+GEF-B.US,D,20201022,000000,42.4163,42.9487,42.3177,42.9408,8753.9171881747,0
+GEF-B.US,D,20201023,000000,42.6234,43.0396,42.1628,42.1628,3783.2712579279,0
+GEF-B.US,D,20201026,000000,41.5852,41.5852,40.2845,40.2845,4142.8938740872,0
+GEF-B.US,D,20201027,000000,40.6552,41.0171,40.3794,40.4113,3697.4991971773,0
+GEF-B.US,D,20201028,000000,39.4359,39.9555,38.7401,38.7401,10331.916426321,0
+GEF-B.US,D,20201029,000000,38.4973,39.7416,38.4973,39.7416,3154.9650779716,0
+GEF-B.US,D,20201030,000000,39.2008,39.8046,38.8475,39.074,8552.4045153269,0
+GEF-B.US,D,20201102,000000,39.7416,41.289,39.7416,40.5642,6284.0951978858,0
+GEF-B.US,D,20201103,000000,41.3694,43.0946,41.3694,43.0859,9721.1780178444,0
+GEF-B.US,D,20201104,000000,41.738,41.8194,40.5381,41.5223,7568.6093125005,0
+GEF-B.US,D,20201105,000000,41.7574,43.0483,41.6219,42.4609,10936.454444866,0
+GEF-B.US,D,20201106,000000,42.4522,42.4522,41.3868,41.7302,9574.4354560783,0
+GEF-B.US,D,20201109,000000,42.3719,46.3017,42.3719,43.1295,23512.912027215,0
+GEF-B.US,D,20201110,000000,43.5359,45.6959,43.5359,45.6959,20721.703158692,0
+GEF-B.US,D,20201111,000000,45.2352,45.2352,43.4199,44.2152,12803.805213255,0
+GEF-B.US,D,20201112,000000,43.6647,43.6647,41.9636,42.0196,7573.776304112,0
+GEF-B.US,D,20201113,000000,42.0099,42.9718,41.8744,42.1628,8852.0900287929,0
+GEF-B.US,D,20201116,000000,42.876,44.2501,42.876,44.0518,24825.327896532,0
+GEF-B.US,D,20201117,000000,43.3647,45.3968,43.3647,44.8917,17082.074267563,0
+GEF-B.US,D,20201118,000000,45.1258,45.6146,43.8989,43.8989,16234.68764328,0
+GEF-B.US,D,20201119,000000,44.1786,44.2413,43.0221,44.2413,8165.913542788,0
+GEF-B.US,D,20201120,000000,43.3386,43.7363,43.3386,43.7363,5997.8438626096,0
+GEF-B.US,D,20201123,000000,44.2598,45.6242,44.2413,45.6242,9448.3608607581,0
+GEF-B.US,D,20201124,000000,46.6171,47.5751,46.4912,46.8435,15102.083082043,0
+GEF-B.US,D,20201125,000000,46.4013,46.4013,45.2081,45.2081,17980.09740964,0
+GEF-B.US,D,20201127,000000,45.1017,45.6242,44.7485,45.3619,13779.333229503,0
+GEF-B.US,D,20201130,000000,44.3507,44.8917,43.9975,44.5394,15017.344419615,0
+GEF-B.US,D,20201201,000000,45.2081,45.5527,44.2501,44.7485,11625.731125837,0
+GEF-B.US,D,20201202,000000,43.1479,45.092,43.1479,44.8481,22486.747493175,0
+GEF-B.US,D,20201203,000000,44.2229,44.8481,44.0072,44.0072,11100.76477811,0
+GEF-B.US,D,20201204,000000,44.0518,46.2735,44.0441,46.2735,14379.737654758,0
+GEF-B.US,D,20201207,000000,45.001,45.4259,44.4495,44.494,10825.880824379,0
+GEF-B.US,D,20201208,000000,43.835,46.0123,43.835,46.0123,17965.629833127,0
+GEF-B.US,D,20201209,000000,45.5527,46.9789,45.3445,46.41,38939.482182459,0
+GEF-B.US,D,20201210,000000,46.41,46.41,43.5456,44.0257,27698.175232517,0
+GEF-B.US,D,20201211,000000,44.3952,44.3952,43.1131,43.9801,11185.503440539,0
+GEF-B.US,D,20201214,000000,44.4543,46.7438,42.9244,42.9244,49697.158717567,0
+GEF-B.US,D,20201215,000000,43.9027,45.2633,43.3386,44.6217,23557.348155074,0
+GEF-B.US,D,20201216,000000,44.9004,45.6755,44.1553,44.2501,19012.462333614,0
+GEF-B.US,D,20201217,000000,44.4794,45.8352,44.013,45.8352,27025.432924701,0
+GEF-B.US,D,20201218,000000,46.0646,47.2452,44.3711,45.6794,216987.81272423,0
+GEF-B.US,D,20201221,000000,44.2598,44.3246,43.1711,43.7285,20875.679508714,0
+GEF-B.US,D,20201222,000000,43.894,44.5985,43.7101,44.076,13706.995346943,0
+GEF-B.US,D,20201223,000000,44.2598,45.7258,44.105,44.7814,18652.839717455,0
+GEF-B.US,D,20201224,000000,44.8181,45.5875,44.7088,44.7088,12603.32593873,0
+GEF-B.US,D,20201228,000000,45.5051,46.2387,44.9101,44.9101,15312.896339791,0
+GEF-B.US,D,20201229,000000,45.0842,45.871,44.2782,44.4244,13640.857854315,0
+GEF-B.US,D,20201230,000000,44.434,45.7519,44.3063,45.1761,21247.702904742,0
+GEF-B.US,D,20201231,000000,44.9197,45.7616,44.2966,44.2966,28684.037231988,0
+GEF-B.US,D,20210104,000000,44.4978,45.2807,44.0391,44.105,19903.251687433,0
+GEF-B.US,D,20210105,000000,44.0391,46.1003,44.0391,45.5148,18165.075709331,0
+GEF-B.US,D,20210106,000000,46.4573,49.3508,46.4573,48.205,31890.672226074,0
+GEF-B.US,D,20210107,000000,47.7385,48.4344,47.7115,48.4344,10308.14826491,0
+GEF-B.US,D,20210108,000000,48.6183,48.6183,46.2474,47.2635,16669.748336967,0
+GEF-B.US,D,20210111,000000,46.9422,48.3433,46.9422,48.1228,18830.58422889,0
+GEF-B.US,D,20210112,000000,47.9776,48.3067,47.6932,47.9776,18735.511583238,0
+GEF-B.US,D,20210113,000000,47.9409,47.9409,46.2387,46.768,27329.252031457,0
+GEF-B.US,D,20210114,000000,46.9702,48.5264,46.9702,48.1615,16935.331705797,0
+GEF-B.US,D,20210115,000000,47.0612,48.205,46.7235,47.2548,8536.9035404924,0
+GEF-B.US,D,20210119,000000,46.6944,47.216,46.2387,46.3114,20879.813102004,0
+GEF-B.US,D,20210120,000000,46.7235,46.7235,45.6146,46.3751,29988.185914726,0
+GEF-B.US,D,20210121,000000,46.8687,46.8687,45.6871,45.6871,9346.0544268507,0
+GEF-B.US,D,20210122,000000,45.0745,46.7323,44.8733,46.7323,33407.700963206,0
+GEF-B.US,D,20210125,000000,45.7985,46.6674,44.6169,45.3775,16982.868028622,0
+GEF-B.US,D,20210126,000000,45.3775,45.7258,44.8471,44.9101,10275.079518596,0
+GEF-B.US,D,20210127,000000,43.9569,45.0213,42.5847,42.5847,30602.02451817,0
+GEF-B.US,D,20210128,000000,43.7827,43.8747,42.5664,42.6941,17013.869978292,0
+GEF-B.US,D,20210129,000000,42.8954,42.9495,41.3674,41.8425,24583.512689115,0
+GEF-B.US,D,20210201,000000,42.0448,43.445,41.7284,42.6293,17001.469198425,0
+GEF-B.US,D,20210202,000000,42.7405,43.6744,42.4792,43.1422,7924.0983353705,0
+GEF-B.US,D,20210203,000000,43.1519,43.6657,42.7309,42.9331,15822.361712684,0
+GEF-B.US,D,20210204,000000,42.9776,44.1591,42.4841,44.1591,12675.66382129,0
+GEF-B.US,D,20210205,000000,44.1776,45.4326,44.1407,45.3504,14884.036036039,0
+GEF-B.US,D,20210208,000000,45.0465,46.1913,45.0465,46.1913,5764.2958417706,0
+GEF-B.US,D,20210209,000000,45.481,46.1913,45.0213,45.5226,5060.5515842866,0
+GEF-B.US,D,20210210,000000,46.8783,47.0525,45.5226,45.5226,16046.609148622,0
+GEF-B.US,D,20210211,000000,46.1836,46.2919,44.881,44.881,10928.187258287,0
+GEF-B.US,D,20210212,000000,45.6194,46.1565,45.6194,46.1003,7815.5915115294,0
+GEF-B.US,D,20210216,000000,46.0258,46.0258,43.7285,43.7285,7505.5720148404,0
+GEF-B.US,D,20210217,000000,44.196,45.1858,44.0488,44.0488,7813.5247148849,0
+GEF-B.US,D,20210218,000000,44.2598,45.3591,43.9569,43.9569,10657.436897846,0
+GEF-B.US,D,20210219,000000,44.0682,45.3775,44.0682,45.002,9864.8203846436,0
+GEF-B.US,D,20210222,000000,44.6856,46.1642,44.4059,44.4059,15168.22057467,0
+GEF-B.US,D,20210223,000000,45.3213,45.4598,43.802,43.802,13279.168441512,0
+GEF-B.US,D,20210224,000000,43.7285,44.9459,43.6927,44.6817,14170.991193654,0
+GEF-B.US,D,20210225,000000,44.7727,47.4822,44.7727,44.7727,14561.615759482,0
+GEF-B.US,D,20210226,000000,45.7791,46.467,45.3213,45.3213,20381.715110657,0
+GEF-B.US,D,20210301,000000,46.0549,48.1615,45.6513,47.9873,21139.1960809,0
+GEF-B.US,D,20210302,000000,48.0502,48.0502,46.5493,47.0612,18738.611778206,0
+GEF-B.US,D,20210303,000000,47.1532,49.0856,46.5851,47.9486,17828.187856262,0
+GEF-B.US,D,20210304,000000,47.6466,49.9005,47.6466,49.3788,28822.512607175,0
+GEF-B.US,D,20210305,000000,50.1007,52.1792,49.3508,52.1792,31231.364096448,0
+GEF-B.US,D,20210308,000000,51.7768,53.8011,51.7768,53.8011,22145.726046817,0
+GEF-B.US,D,20210309,000000,52.3351,53.836,52.3351,53.2059,30777.702232961,0
+GEF-B.US,D,20210310,000000,53.2059,53.4721,52.2983,53.2883,19156.104700412,0
+GEF-B.US,D,20210311,000000,52.4629,53.7818,51.9877,53.7818,25449.5004832,0
+GEF-B.US,D,20210312,000000,53.5447,55.5497,53.5253,55.5497,20663.832852644,0
+GEF-B.US,D,20210315,000000,54.7436,55.1646,52.8586,55.1646,21785.070032335,0
+GEF-B.US,D,20210316,000000,54.1564,54.6517,52.849,54.4408,17085.17446253,0
+GEF-B.US,D,20210317,000000,54.854,57.3883,54.0199,56.1536,63703.839577976,0
+GEF-B.US,D,20210318,000000,55.812,57.8471,55.7364,56.2735,29022.991881702,0
+GEF-B.US,D,20210319,000000,56.1449,56.3664,54.5055,54.8947,74949.280121208,0
+GEF-B.US,D,20210322,000000,54.5704,54.5704,51.5251,52.5248,28989.923135387,0
+GEF-B.US,D,20210323,000000,51.4516,52.4842,50.2565,50.6465,27273.448522053,0
+GEF-B.US,D,20210324,000000,50.9058,53.7469,50.9058,51.4061,8048.1061340462,0
+GEF-B.US,D,20210325,000000,51.2474,53.386,51.1729,53.2941,10469.358403188,0
+GEF-B.US,D,20210326,000000,53.0996,54.8491,53.0996,54.8491,9988.8281833192,0
+GEF-B.US,D,20210329,000000,53.9599,54.793,53.6725,54.136,8378.7935971811,0
+GEF-B.US,D,20210330,000000,54.0528,55.2179,53.4973,54.9778,12970.182343146,0
+GEF-B.US,D,20210331,000000,54.5617,54.5617,52.9785,52.9785,31627.155653888,0
+GEF-B.US,D,20210401,000000,53.6725,53.9317,52.8595,53.9317,10264.745535372,0
+GEF-B.US,D,20210405,000000,53.4789,54.7185,53.4789,54.0149,8820.0546808017,0
+GEF-B.US,D,20210406,000000,53.8863,55.1172,53.8863,55.1172,17968.730028093,0
+GEF-B.US,D,20210407,000000,55.1172,55.1172,52.8306,52.8306,10050.832082657,0
+GEF-B.US,D,20210408,000000,54.284,54.284,53.1083,53.1267,17092.408250786,0
+GEF-B.US,D,20210409,000000,52.997,54.5984,52.997,53.9792,10115.936176962,0
+GEF-B.US,D,20210412,000000,53.8291,55.6997,53.8291,55.6261,16333.893882221,0
+GEF-B.US,D,20210413,000000,55.4027,55.5981,54.0343,54.0343,11378.748926809,0
+GEF-B.US,D,20210414,000000,54.255,54.9323,54.1815,54.1815,4784.6342322334,0
+GEF-B.US,D,20210415,000000,55.0513,55.0513,54.4127,54.6072,5368.504284331,0
+GEF-B.US,D,20210416,000000,55.5885,55.8759,54.4224,54.8114,30797.336801084,0
+GEF-B.US,D,20210419,000000,55.0513,55.6814,54.255,54.312,11329.145807339,0
+GEF-B.US,D,20210420,000000,54.6169,54.8491,53.118,53.6821,8936.8286912212,0
+GEF-B.US,D,20210421,000000,54.0886,54.8298,54.0886,54.5337,5740.5276803577,0
+GEF-B.US,D,20210422,000000,54.4785,54.9034,53.5979,53.5979,10266.812332017,0
+GEF-B.US,D,20210423,000000,54.854,55.5149,54.4959,54.8298,6762.5586211091,0
+GEF-B.US,D,20210426,000000,55.5614,55.9398,55.2555,55.8207,6359.5332754135,0
+GEF-B.US,D,20210427,000000,55.4316,56.0423,55.3243,56.0423,9191.0446785063,0
+GEF-B.US,D,20210428,000000,56.1709,56.7738,55.9958,56.7641,5784.9638082165,0
+GEF-B.US,D,20210429,000000,56.9403,57.5519,56.2929,56.9683,9315.0524771818,0
+GEF-B.US,D,20210430,000000,56.6712,56.6712,55.3484,55.3581,15135.151828356,0
+GEF-B.US,D,20210503,000000,56.3945,57.8471,56.3945,57.8286,17621.508191802,0
+GEF-B.US,D,20210504,000000,57.069,58.9579,57.069,57.5684,13225.431728752,0
+GEF-B.US,D,20210505,000000,57.7822,59.2086,57.7822,59.2086,6752.2246378861,0
+GEF-B.US,D,20210506,000000,58.745,59.2346,58.1809,58.7915,9452.4944540472,0
+GEF-B.US,D,20210507,000000,58.866,59.9662,58.866,59.9662,6940.3031325442,0
+GEF-B.US,D,20210510,000000,59.735,59.9488,57.5422,57.5422,12868.90930756,0
+GEF-B.US,D,20210511,000000,57.2093,58.3241,57.0593,57.9583,6858.6646650827,0
+GEF-B.US,D,20210512,000000,57.3922,57.6486,55.45,55.45,10964.356199567,0
+GEF-B.US,D,20210513,000000,56.3288,57.8471,56.3288,57.2257,7514.8725997411,0
+GEF-B.US,D,20210514,000000,57.7086,58.3096,57.4018,57.9583,6210.7239170028,0
+GEF-B.US,D,20210517,000000,58.3386,58.7266,57.1261,57.1522,8785.9525361659,0
+GEF-B.US,D,20210518,000000,57.1261,57.8471,56.5522,56.5522,11259.908119744,0
+GEF-B.US,D,20210519,000000,56.1903,56.1903,55.0301,55.4219,5659.9226112187,0
+GEF-B.US,D,20210520,000000,55.7191,58.2264,55.5332,57.968,14506.845648401,0
+GEF-B.US,D,20210521,000000,57.8471,58.4024,57.547,57.5684,8116.3104233177,0
+GEF-B.US,D,20210524,000000,57.996,57.996,55.6358,55.6358,7880.6956058341,0
+GEF-B.US,D,20210525,000000,56.6809,57.4309,54.2366,54.2366,12935.046800188,0
+GEF-B.US,D,20210526,000000,54.3769,56.1806,54.3769,56.1806,5382.9718608432,0
+GEF-B.US,D,20210527,000000,56.4496,56.4496,55.3021,56.4496,22791.599998253,0
+GEF-B.US,D,20210528,000000,56.469,56.469,54.136,55.329,12124.862515507,0
+GEF-B.US,D,20210601,000000,55.0059,56.3945,54.8018,56.0239,13793.800806015,0
+GEF-B.US,D,20210602,000000,55.4694,55.5332,53.6638,53.8291,18785.114702708,0
+GEF-B.US,D,20210603,000000,54.316,54.4959,53.0801,54.4959,18138.20735295,0
+GEF-B.US,D,20210604,000000,54.3952,54.8491,53.6821,54.0886,11161.735279127,0
+GEF-B.US,D,20210607,000000,54.0981,54.4698,52.2112,52.757,14974.975088401,0
+GEF-B.US,D,20210608,000000,52.8856,54.5888,52.4793,53.8959,21003.820900679,0
+GEF-B.US,D,20210609,000000,54.6188,54.6188,53.265,54.2104,17094.475047431,0
+GEF-B.US,D,20210610,000000,54.7002,56.1806,53.7837,56.1709,30298.205411415,0
+GEF-B.US,D,20210611,000000,56.9858,58.1809,56.4767,58.1809,22363.773092821,0
+GEF-B.US,D,20210614,000000,58.2176,58.2176,55.8855,56.4593,25458.8010681,0
+GEF-B.US,D,20210615,000000,57.6351,58.3096,56.3664,57.7542,14891.269824295,0
+GEF-B.US,D,20210616,000000,58.3096,59.9488,57.7542,59.1514,68880.13177436,0
+GEF-B.US,D,20210617,000000,59.0034,59.0034,55.5788,57.4309,26425.028499448,0
+GEF-B.US,D,20210618,000000,56.5039,56.5136,54.5018,54.5018,52057.440485694,0
+GEF-B.US,D,20210621,000000,55.1955,57.3419,55.1955,56.6268,13953.977545972,0
+GEF-B.US,D,20210622,000000,56.7661,57.3564,56.3084,57.2906,9157.9759321928,0
+GEF-B.US,D,20210623,000000,55.1569,57.2064,55.1569,56.468,17610.140810258,0
+GEF-B.US,D,20210624,000000,56.1487,56.7294,55.7287,56.7294,12369.777917891,0
+GEF-B.US,D,20210625,000000,56.1303,57.4406,56.0084,56.0558,115636.23886667,0
+GEF-B.US,D,20210628,000000,56.588,56.588,55.7743,56.5783,11685.668228531,0
+GEF-B.US,D,20210629,000000,56.0607,56.2145,54.7736,54.8298,11728.037559745,0
+GEF-B.US,D,20210630,000000,55.2042,56.1487,54.5404,55.1955,26904.525320993,0
+GEF-B.US,D,20210701,000000,55.8962,55.8962,55.1666,55.4936,15815.127924427,0
+GEF-B.US,D,20210702,000000,55.0175,55.0823,54.0538,54.4465,22012.417663241,0
+GEF-B.US,D,20210706,000000,55.0359,55.0359,53.1083,53.9599,9130.0741774907,0
+GEF-B.US,D,20210707,000000,54.343,55.3447,53.2119,54.7456,7529.3401762532,0
+GEF-B.US,D,20210708,000000,53.6521,55.335,53.4547,54.2685,11995.687725219,0
+GEF-B.US,D,20210709,000000,55.0359,55.8033,55.0359,55.3253,7112.8806523677,0
+GEF-B.US,D,20210712,000000,55.1955,56.8319,54.4562,56.1671,14518.213029946,0
+GEF-B.US,D,20210713,000000,57.0158,57.0158,55.1955,55.1955,8011.9371927658,0
+GEF-B.US,D,20210714,000000,55.5604,55.6059,54.5588,54.5588,8135.9449914414,0
+GEF-B.US,D,20210715,000000,54.2588,55.1955,54.1292,54.1292,20930.449619796,0
+GEF-B.US,D,20210716,000000,55.2314,55.5691,53.7363,53.866,22571.486155603,0
+GEF-B.US,D,20210719,000000,53.0617,53.926,52.398,52.4919,39327.00655332,0
+GEF-B.US,D,20210720,000000,52.8373,54.8346,52.8373,53.6792,17314.588890081,0
+GEF-B.US,D,20210721,000000,54.3526,55.663,54.2308,54.2308,10634.702134755,0
+GEF-B.US,D,20210722,000000,54.8201,54.8201,53.6231,54.4931,4191.4635952351,0
+GEF-B.US,D,20210723,000000,54.8201,54.8201,54.1554,54.586,5906.9048102475,0
+GEF-B.US,D,20210726,000000,54.7427,55.6717,54.7427,55.5778,5122.5554836244,0
+GEF-B.US,D,20210727,000000,55.2787,56.8126,55.2787,55.9155,6725.3562815065,0
+GEF-B.US,D,20210728,000000,55.9339,56.3645,55.8216,56.3645,6317.1639441993,0
+GEF-B.US,D,20210729,000000,56.2058,57.1125,56.2058,57.1125,5714.6927223004,0
+GEF-B.US,D,20210730,000000,56.6075,57.188,55.6901,56.9539,17105.842428977,0
+GEF-B.US,D,20210802,000000,56.4488,57.6787,56.2242,56.3171,11505.85692045,0
+GEF-B.US,D,20210803,000000,56.7477,58.207,56.588,57.2993,5931.7063699827,0
+GEF-B.US,D,20210804,000000,56.889,57.308,55.9155,56.5039,11716.670178199,0
+GEF-B.US,D,20210805,000000,56.8503,56.9722,56.2899,56.9722,3115.6959417243,0
+GEF-B.US,D,20210806,000000,57.3835,57.8325,57.3662,57.3662,5206.2607477304,0
+GEF-B.US,D,20210809,000000,57.5702,57.6563,56.9635,57.5345,2893.5153024306,0
+GEF-B.US,D,20210810,000000,57.4957,57.9177,56.7206,57.4115,3680.9648240206,0
+GEF-B.US,D,20210811,000000,58.357,58.8244,58.0106,58.3667,7255.4896208447,0
+GEF-B.US,D,20210812,000000,58.7131,59.3672,58.7034,59.3672,8972.9976325017,0
+GEF-B.US,D,20210813,000000,59.5269,59.5269,58.8999,58.9086,5230.0289091433,0
+GEF-B.US,D,20210816,000000,58.2544,59.3111,58.2544,59.077,4817.7029785469,0
+GEF-B.US,D,20210817,000000,59.077,59.2356,57.7773,57.7773,9115.6066009786,0
+GEF-B.US,D,20210818,000000,58.7682,58.9269,57.4599,57.7676,6452.5391244201,0
+GEF-B.US,D,20210819,000000,57.7212,57.7773,56.7855,57.1222,11131.766727779,0
+GEF-B.US,D,20210820,000000,56.8126,57.7396,56.8126,57.1125,7962.3340732956,0
+GEF-B.US,D,20210823,000000,58.086,58.086,57.1687,57.1687,2968.9533799582,0
+GEF-B.US,D,20210824,000000,57.6835,57.7958,56.7409,57.2529,5602.05230517,0
+GEF-B.US,D,20210825,000000,57.1977,58.7828,57.1977,58.3096,4525.2512533369,0
+GEF-B.US,D,20210826,000000,58.3008,58.478,56.8967,56.8967,14718.692304471,0
+GEF-B.US,D,20210827,000000,56.8793,58.6414,56.8793,58.6192,12250.937110827,0
+GEF-B.US,D,20210830,000000,58.2167,58.413,57.6544,57.6544,7931.3321236267,0
+GEF-B.US,D,20210831,000000,58.2447,58.4034,57.0186,57.5345,29730.869732474,0
+GEF-B.US,D,20210901,000000,58.7034,59.3585,57.159,58.5448,15995.97263083,0
+GEF-B.US,D,20210902,000000,59.3198,61.079,58.9366,61.079,14704.224727959,0
+GEF-B.US,D,20210903,000000,61.5096,63.9424,61.5096,63.9424,17333.190059881,0
+GEF-B.US,D,20210907,000000,63.3425,63.3425,59.3295,60.1162,14517.179631623,0
+GEF-B.US,D,20210908,000000,59.6372,61.2058,59.6372,59.9092,17181.280506504,0
+GEF-B.US,D,20210909,000000,59.6372,60.3785,59.553,59.553,21088.559563108,0
+GEF-B.US,D,20210910,000000,59.5917,60.6746,59.2453,59.2453,14347.702306767,0
+GEF-B.US,D,20210913,000000,59.5172,60.1065,58.7403,59.6663,13038.386632417,0
+GEF-B.US,D,20210914,000000,59.6663,59.9846,58.9657,59.0304,13803.101390917,0
+GEF-B.US,D,20210915,000000,59.0585,63.3802,59.0585,62.2026,41652.152778488,0
+GEF-B.US,D,20210916,000000,62.1077,62.1077,58.5622,59.3934,34168.282128416,0
+GEF-B.US,D,20210917,000000,59.2715,59.6023,57.5325,59.6023,68801.593501865,0
+GEF-B.US,D,20210920,000000,57.787,57.9573,56.6809,57.9573,12224.068754447,0
+GEF-B.US,D,20210921,000000,58.7044,58.7044,56.7197,58.4016,9553.7674896324,0
+GEF-B.US,D,20210922,000000,58.0802,59.4698,57.3806,59.3179,8594.7738465411,0
+GEF-B.US,D,20210923,000000,59.9236,60.5381,59.5269,60.4056,14160.657210431,0
+GEF-B.US,D,20210924,000000,60.1134,60.5197,59.5926,59.8384,10267.845730339,0
+GEF-B.US,D,20210927,000000,60.2643,61.3607,60.2643,60.9727,5378.838267554,0
+GEF-B.US,D,20210928,000000,61.5688,62.9573,60.7366,61.8329,23524.279408761,0
+GEF-B.US,D,20210929,000000,62.1446,62.4947,61.2001,62.3341,12681.864211225,0
+GEF-B.US,D,20210930,000000,62.6361,62.6361,60.8972,61.2561,13901.274231534,0
+GEF-B.US,D,20211001,000000,61.5309,62.4,60.33,61.5212,11030.493692195,0
+GEF-B.US,D,20211004,000000,61.7013,62.8722,61.7013,62.0594,18084.470640191,0
+GEF-B.US,D,20211005,000000,62.5703,63.3366,62.1125,63.3366,16152.015777496,0
+GEF-B.US,D,20211006,000000,62.3719,62.7967,61.8136,62.7967,6091.8831099387,0
+GEF-B.US,D,20211007,000000,63.1663,64.7543,63.1663,64.7446,10565.464447161,0
+GEF-B.US,D,20211008,000000,64.045,64.2154,63.6637,64.0731,7534.5071678648,0
+GEF-B.US,D,20211011,000000,63.9414,65.5962,63.9414,64.1775,6396.7356150161,0
+GEF-B.US,D,20211012,000000,64.1775,65.511,63.714,65.511,5951.3409381063,0
+GEF-B.US,D,20211013,000000,65.2266,65.2266,64.2811,64.9246,8969.8974375347,0
+GEF-B.US,D,20211014,000000,64.7156,64.7156,61.2658,61.2658,15581.579903589,0
+GEF-B.US,D,20211015,000000,63.0154,63.0154,60.5952,60.5952,15871.964832154,0
+GEF-B.US,D,20211018,000000,61.0297,61.2938,59.4243,59.6778,9902.0227242464,0
+GEF-B.US,D,20211019,000000,60.1597,60.1597,58.326,59.4883,17103.775632332,0
+GEF-B.US,D,20211020,000000,60.4056,61.351,60.4056,60.8691,5034.7166262292,0
+GEF-B.US,D,20211021,000000,61.6161,61.6161,59.8287,60.274,9506.2311668067,0
+GEF-B.US,D,20211022,000000,60.7172,61.3036,59.943,59.943,6138.3860344419,0
+GEF-B.US,D,20211025,000000,60.7366,61.1149,60.3775,60.5856,8339.5244609338,0
+GEF-B.US,D,20211026,000000,60.4345,61.5397,60.2353,60.8875,13121.058498201,0
+GEF-B.US,D,20211027,000000,60.8875,61.9742,60.5197,60.5197,3945.5147945285,0
+GEF-B.US,D,20211028,000000,61.5513,61.7767,61.5513,61.7767,2787.075275234,0
+GEF-B.US,D,20211029,000000,62.0128,62.0128,61.5968,61.6916,10343.283807868,0
+GEF-B.US,D,20211101,000000,60.6417,62.3903,60.6417,61.7294,9514.4983533851,0
+GEF-B.US,D,20211102,000000,62.2113,62.2113,61.5309,61.7952,7143.8826020366,0
+GEF-B.US,D,20211103,000000,61.8716,63.1374,61.6307,63.1374,10823.814027735,0
+GEF-B.US,D,20211104,000000,63.3986,63.4682,63.176,63.4682,5718.8263155895,0
+GEF-B.US,D,20211105,000000,63.4779,65.7471,63.4779,65.066,12560.956607516,0
+GEF-B.US,D,20211108,000000,65.2072,65.3118,64.7543,65.3118,8010.9037944434,0
+GEF-B.US,D,20211109,000000,65.3969,66.4749,65.3969,66.4749,14309.466568842,0
+GEF-B.US,D,20211110,000000,66.5028,66.5028,65.2216,66.2097,9269.5829510007,0
+GEF-B.US,D,20211111,000000,66.588,67.401,66.0868,67.335,11543.059260054,0
+GEF-B.US,D,20211112,000000,66.0491,66.4294,64.9614,65.7568,6504.209040535,0
+GEF-B.US,D,20211115,000000,65.3021,66.6239,65.3021,66.4555,9428.7262926345,0
+GEF-B.US,D,20211116,000000,66.2194,66.5977,66.2194,66.3143,6686.0871452592,0
+GEF-B.US,D,20211117,000000,66.0491,66.0491,64.7069,66.0113,8156.6129578873,0
+GEF-B.US,D,20211118,000000,66.4555,66.4555,64.3053,65.6233,7166.6173651272,0
+GEF-B.US,D,20211119,000000,65.2169,65.5575,64.6973,64.8492,4543.8524231383,0
+GEF-B.US,D,20211122,000000,66.4555,66.8338,65.9639,65.9639,8923.3945130314,0
+GEF-B.US,D,20211123,000000,66.3606,67.1077,66.2194,66.7487,11446.953216081,0
+GEF-B.US,D,20211124,000000,65.9078,66.502,65.4356,66.1148,9908.2231141801,0
+GEF-B.US,D,20211126,000000,64.3944,64.9614,62.8916,62.8916,11464.520987559,0
+GEF-B.US,D,20211129,000000,64.8007,64.8007,59.3595,59.8095,14272.26422924,0
+GEF-B.US,D,20211130,000000,59.0634,59.7871,55.9339,55.9339,21124.728504387,0
+GEF-B.US,D,20211201,000000,57.5412,58.7702,55.783,55.783,13331.871755949,0
+GEF-B.US,D,20211202,000000,56.6432,58.5244,55.8778,58.5244,15005.97703807,0
+GEF-B.US,D,20211203,000000,58.6095,59.1011,57.5597,57.5597,12881.310087428,0
+GEF-B.US,D,20211206,000000,58.1276,59.3469,56.89,58.6192,14863.368069593,0
+GEF-B.US,D,20211207,000000,58.4944,59.1766,57.2287,57.2287,7668.8489497633,0
+GEF-B.US,D,20211208,000000,57.2384,58.1083,57.1919,57.3332,11277.475891224,0
+GEF-B.US,D,20211209,000000,57.2867,59.583,57.1919,58.4683,15072.114530696,0
+GEF-B.US,D,20211210,000000,57.3806,58.1934,56.9655,56.9655,18647.672725843,0
+GEF-B.US,D,20211213,000000,57.1532,57.8248,55.3766,55.8487,17042.805131316,0
+GEF-B.US,D,20211214,000000,55.9726,56.474,54.5162,54.6963,15444.137926724,0
+GEF-B.US,D,20211215,000000,54.6963,57.1919,54.375,56.4351,54964.389966313,0
+GEF-B.US,D,20211216,000000,56.7032,58.2331,56.7032,58.0415,17322.856076659,0
+GEF-B.US,D,20211217,000000,58.0802,58.0802,56.4835,56.5019,37877.148707139,0
+GEF-B.US,D,20211220,000000,55.7656,56.0335,53.2467,53.806,17126.510395423,0
+GEF-B.US,D,20211221,000000,53.5766,55.5556,53.5766,55.0388,9001.9327855259,0
+GEF-B.US,D,20211222,000000,54.7233,55.3707,54.074,54.915,8406.695351883,0
+GEF-B.US,D,20211223,000000,55.001,55.7277,54.5937,54.9246,7418.7665557675,0
+GEF-B.US,D,20211227,000000,54.8142,56.1961,54.524,56.1961,9080.4710580205,0
+GEF-B.US,D,20211228,000000,56.2842,56.3975,55.961,56.2155,5465.6437266269,0
+GEF-B.US,D,20211229,000000,57.1821,57.3341,56.7032,57.0951,5975.1090995192,0
+GEF-B.US,D,20211230,000000,56.5977,57.3729,56.5977,56.9993,4392.976268083,0
+GEF-B.US,D,20211231,000000,57.1338,57.8025,56.4545,57.1619,7186.2519332508,0
+GEF-B.US,D,20220103,000000,57.5537,57.9457,56.5116,56.9519,4704.0291630943,0
+GEF-B.US,D,20220104,000000,56.8939,58.6347,56.8939,56.9132,6622.0164492768,0
+GEF-B.US,D,20220105,000000,57.726,58.5196,57.726,57.908,9117.6733976231,0
+GEF-B.US,D,20220106,000000,57.908,58.3956,57.3438,57.3438,7960.2672766509,0
+GEF-B.US,D,20220107,000000,57.3816,57.8025,57.2673,57.4678,6179.7219673339,0
+GEF-B.US,D,20220110,000000,57.3729,58.5196,57.3729,57.5925,6915.501572809,0
+GEF-B.US,D,20220111,000000,58.807,58.807,57.3729,58.3096,5927.5727766935,0
+GEF-B.US,D,20220112,000000,59.017,59.4853,57.7831,58.0415,10853.782579082,0
+GEF-B.US,D,20220113,000000,58.8137,59.3866,58.5776,58.5776,5443.9423618587,0
+GEF-B.US,D,20220114,000000,57.9844,59.0072,57.9844,59.0072,2995.821736338,0
+GEF-B.US,D,20220118,000000,57.6496,57.9457,57.3729,57.3729,4757.7658758537,0
+GEF-B.US,D,20220119,000000,58.0783,58.9975,57.6119,58.4625,10804.179459612,0
+GEF-B.US,D,20220120,000000,58.0802,59.1892,57.7551,57.7551,4180.0962136898,0
+GEF-B.US,D,20220121,000000,57.1909,58.0415,56.2919,56.2919,17018.003571581,0
+GEF-B.US,D,20220124,000000,55.7946,58.2902,55.5681,58.0996,9229.2804164312,0
+GEF-B.US,D,20220125,000000,58.1566,58.1566,56.0239,57.1145,5484.2448964282,0
+GEF-B.US,D,20220126,000000,58.8446,58.8446,56.0433,56.6461,6198.3231371352,0
+GEF-B.US,D,20220127,000000,57.7551,57.7551,55.0582,55.1066,7510.7390064519,0
+GEF-B.US,D,20220128,000000,55.3068,56.2058,54.6856,56.2058,5224.8619175317,0
+GEF-B.US,D,20220131,000000,56.1768,56.799,55.7849,56.799,7932.365521949,0
+GEF-B.US,D,20220201,000000,56.9664,57.6593,56.4157,57.2006,5613.4196867153,0
+GEF-B.US,D,20220202,000000,57.1145,57.1145,56.2252,56.4254,11042.894472062,0
+GEF-B.US,D,20220203,000000,56.4254,56.6984,55.2691,55.2691,7973.7014548408,0
+GEF-B.US,D,20220204,000000,55.2498,55.3639,53.9376,54.7427,6417.403581462,0
+GEF-B.US,D,20220207,000000,54.3701,54.6923,53.4421,54.1021,7068.444524509,0
+GEF-B.US,D,20220208,000000,53.6812,55.0204,53.2156,54.6953,29875.545497595,0
+GEF-B.US,D,20220209,000000,55.1733,55.4124,53.9153,54.1979,11050.128260318,0
+GEF-B.US,D,20220210,000000,53.806,55.2304,52.9167,52.936,12696.331787737,0
+GEF-B.US,D,20220211,000000,53.5186,54.2172,52.7822,52.8682,11567.860819789,0
+GEF-B.US,D,20220214,000000,52.936,54.255,52.5248,53.2699,15494.774444516,0
+GEF-B.US,D,20220215,000000,53.5186,57.9554,53.5186,57.7744,13566.45317511,0
+GEF-B.US,D,20220216,000000,57.1522,57.8025,56.1768,56.6839,8854.1568254375,0
+GEF-B.US,D,20220217,000000,56.5686,56.5686,55.7946,56.1004,8348.8250458345,0
+GEF-B.US,D,20220218,000000,55.6707,56.8754,55.6707,56.4835,5863.5020807111,0
+GEF-B.US,D,20220222,000000,56.1004,56.6075,54.5608,55.3833,18610.470386241,0
+GEF-B.US,D,20220223,000000,55.4597,55.4597,53.5476,53.5476,10559.264057227,0
+GEF-B.US,D,20220224,000000,52.486,53.3561,51.3965,52.6012,14833.399518246,0
+GEF-B.US,D,20220225,000000,53.5089,55.1539,53.5089,54.6566,5879.0030555455,0
+GEF-B.US,D,20220228,000000,53.2408,54.614,53.2408,54.4272,31562.051559583,0
+GEF-B.US,D,20220301,000000,53.5476,53.5476,51.109,51.6161,15077.281522308,0
+GEF-B.US,D,20220302,000000,51.9412,53.2032,51.23,53.1364,16887.795382972,0
+GEF-B.US,D,20220303,000000,54.2936,54.7718,53.9298,54.1591,27759.145733533,0
+GEF-B.US,D,20220304,000000,53.595,55.9958,53.595,55.8333,22352.405711276,0
+GEF-B.US,D,20220307,000000,56.1293,56.1293,52.8422,53.8254,29628.563298567,0
+GEF-B.US,D,20220308,000000,54.1407,54.255,52.6012,52.6012,16559.174716481,0
+GEF-B.US,D,20220309,000000,54.1407,55.4694,54.1407,55.336,13942.610164426,0
+GEF-B.US,D,20220310,000000,54.4562,55.4984,53.5089,55.4984,13849.60431542,0
+GEF-B.US,D,20220311,000000,55.0678,56.0239,54.5037,55.1636,10435.256258551,0
+GEF-B.US,D,20220314,000000,57.3729,57.3729,54.8762,55.5459,12359.443934668,0
+GEF-B.US,D,20220315,000000,54.255,55.8516,54.255,55.6417,11057.362048574,0
+GEF-B.US,D,20220316,000000,56.1545,57.5286,55.6804,57.5286,16162.34976072,0
+GEF-B.US,D,20220317,000000,56.5706,58.3027,56.5706,58.3027,6937.2029375773,0
+GEF-B.US,D,20220318,000000,58.3027,60.6446,56.6964,60.6446,63966.32275184,0
+GEF-B.US,D,20220321,000000,60.4607,60.4607,59.4737,59.8317,8345.7248508676,0
+GEF-B.US,D,20220322,000000,60.831,61.5445,59.551,60.2672,11401.483689899,0
+GEF-B.US,D,20220323,000000,59.435,59.6576,58.0706,58.4963,9315.0524771818,0
+GEF-B.US,D,20220324,000000,58.4334,58.9761,58.3415,58.6802,9780.0817222153,0
+GEF-B.US,D,20220325,000000,59.2221,61.7573,59.2221,61.7573,12939.180393477,0
+GEF-B.US,D,20220328,000000,61.9219,61.9219,59.9478,60.4317,10100.435202127,0
+GEF-B.US,D,20220329,000000,61.5155,62.4638,60.3149,62.0283,11160.701880803,0
+GEF-B.US,D,20220330,000000,62.2026,62.4541,61.109,61.109,16657.3475571,0
+GEF-B.US,D,20220331,000000,61.7477,62.1446,60.6253,61.6993,15592.947285135,0
+GEF-B.US,D,20220401,000000,62.5896,62.5896,59.0576,60.0833,16028.007978821,0
+GEF-B.US,D,20220404,000000,58.7576,59.0576,58.2447,58.2447,9701.5434497207,0
+GEF-B.US,D,20220405,000000,58.0367,58.5448,57.3835,57.6932,10849.648985793,0
+GEF-B.US,D,20220406,000000,57.5818,57.7222,56.6578,57.219,10336.050019611,0
+GEF-B.US,D,20220407,000000,57.0448,57.1318,56.1158,57.1222,10617.134363276,0
+GEF-B.US,D,20220408,000000,57.7318,58.3415,57.7318,58.2641,5707.4589340442,0
+GEF-B.US,D,20220411,000000,57.8867,59.551,57.8577,57.877,9633.3391604491,0
+GEF-B.US,D,20220412,000000,59.0285,59.6962,58.3318,58.6994,10518.961522658,0
+GEF-B.US,D,20220413,000000,59.0092,59.9672,59.0092,59.9189,8617.5086096316,0
+GEF-B.US,D,20220414,000000,60.0155,60.0155,59.0382,59.0866,4726.7639261848,0
+GEF-B.US,D,20220418,000000,60.1124,60.1124,57.9157,57.9931,10200.67483939,0
+GEF-B.US,D,20220419,000000,58.5398,60.33,58.5398,59.8994,6166.287789144,0
+GEF-B.US,D,20220420,000000,60.5187,61.9122,60.5187,61.1961,6531.0773969147,0
+GEF-B.US,D,20220421,000000,61.3703,62.0283,60.7607,60.9059,13867.172086899,0
+GEF-B.US,D,20220422,000000,60.9059,61.0462,59.0963,59.3672,17612.207606901,0
+GEF-B.US,D,20220425,000000,58.8108,58.8108,56.8996,58.0028,20302.14343984,0
+GEF-B.US,D,20220426,000000,57.6835,58.0415,56.3191,56.4351,19093.067402752,0
+GEF-B.US,D,20220427,000000,56.4351,57.3496,56.1352,57.0738,15451.371714979,0
+GEF-B.US,D,20220428,000000,57.7884,57.7884,55.9029,57.5286,13864.071891932,0
+GEF-B.US,D,20220429,000000,57.7899,58.2828,56.1739,56.474,21908.044432688,0
+GEF-B.US,D,20220502,000000,56.8996,57.5867,55.3803,56.0191,28849.380963556,0
+GEF-B.US,D,20220503,000000,55.9997,57.7899,55.9997,56.3288,24786.058760285,0
+GEF-B.US,D,20220504,000000,56.5609,57.7802,55.7287,57.6544,15186.821744472,0
+GEF-B.US,D,20220505,000000,56.8416,57.0932,55.9513,56.5029,16723.485049726,0
+GEF-B.US,D,20220506,000000,56.0771,56.3771,54.5047,55.0417,12302.607026942,0
+GEF-B.US,D,20220509,000000,54.4998,55.1579,53.8418,54.1417,26687.511673311,0
+GEF-B.US,D,20220510,000000,54.7223,55.4675,53.7257,54.645,21373.777500061,0
+GEF-B.US,D,20220511,000000,54.403,55.4094,54.1514,54.1514,21846.040533351,0
+GEF-B.US,D,20220512,000000,53.6676,54.3837,52.9805,54.0159,32770.094198349,0
+GEF-B.US,D,20220513,000000,54.7611,55.7869,54.3256,54.674,15404.868790476,0
+GEF-B.US,D,20220516,000000,54.9547,56.0384,54.7805,55.8449,14715.592109504,0
+GEF-B.US,D,20220517,000000,56.6286,57.6932,56.6286,57.548,16009.40680902,0
+GEF-B.US,D,20220518,000000,56.8416,56.8416,54.9158,55.3707,16016.640597276,0
+GEF-B.US,D,20220519,000000,54.9643,56.25,54.3546,55.3223,18222.946015379,0
+GEF-B.US,D,20220520,000000,56.6286,56.6286,54.0353,55.061,16918.79733264,0
+GEF-B.US,D,20220523,000000,55.332,56.89,54.674,56.2803,21710.665353131,0
+GEF-B.US,D,20220524,000000,55.4675,56.9868,55.4385,56.9868,29500.421906603,0
+GEF-B.US,D,20220525,000000,57.277,58.477,56.5755,57.5867,28309.947039316,0
+GEF-B.US,D,20220526,000000,57.9931,59.106,57.9931,58.6317,10104.568795416,0
+GEF-B.US,D,20220527,000000,57.9254,59.5317,55.9416,56.7352,28582.764196403,0
+GEF-B.US,D,20220531,000000,56.4642,57.2964,55.9513,57.2964,73998.553664694,0
+GEF-B.US,D,20220601,000000,56.6383,56.977,55.003,56.8996,24316.895921962,0
+GEF-B.US,D,20220602,000000,57.1318,58.5059,56.2997,58.5059,15736.589651933,0
+GEF-B.US,D,20220603,000000,57.2093,57.6835,57.0158,57.3157,20450.95279825,0
+GEF-B.US,D,20220606,000000,57.4319,58.7286,57.4319,58.5448,28954.78759243,0
+GEF-B.US,D,20220607,000000,58.0526,59.435,57.8625,59.2415,24064.746731322,0
+GEF-B.US,D,20220608,000000,58.6222,58.6222,57.5191,58.2157,24143.285003816,0
+GEF-B.US,D,20220609,000000,58.9608,62.7537,58.9608,61.5832,31586.853119319,0
+GEF-B.US,D,20220610,000000,61.109,62.9137,60.964,61.651,30149.396053004,0
+GEF-B.US,D,20220613,000000,60.693,60.693,57.664,57.9544,32447.673921792,0
+GEF-B.US,D,20220614,000000,58.0415,58.5156,56.6481,57.2673,34261.287977423,0
+GEF-B.US,D,20220615,000000,57.7512,58.3318,56.4157,58.1383,61569.872042434,0
+GEF-B.US,D,20220616,000000,56.8265,56.8265,54.7512,55.8182,53108.326599221,0
+GEF-B.US,D,20220617,000000,57.5509,57.7565,56.1021,57.1496,98484.692129187,0
+GEF-B.US,D,20220621,000000,58.432,58.9116,57.0304,58.8725,74034.370000423,0
+GEF-B.US,D,20220622,000000,58.0502,58.3243,57.1887,58.1285,77074.443476721,0
+GEF-B.US,D,20220623,000000,58.2264,61.2317,58.2264,60.9869,36097.807940847,0
+GEF-B.US,D,20220624,000000,61.6722,64.051,61.3785,62.9546,159755.04395543,0
+GEF-B.US,D,20220627,000000,63.4441,64.7852,62.6413,63.9139,28246.327853875,0
+GEF-B.US,D,20220628,000000,63.9237,65.0495,61.3198,61.3687,15360.747601848,0
+GEF-B.US,D,20220629,000000,61.6526,61.6625,60.7667,61.633,19639.937048157,0
+GEF-B.US,D,20220630,000000,60.9771,61.8288,60.3164,60.9771,35949.686081282,0
+GEF-B.US,D,20220701,000000,60.8108,61.8092,60.4388,61.7603,14875.520820517,0
+GEF-B.US,D,20220705,000000,60.8988,60.8988,58.63,60.3996,20308.017711295,0
+GEF-B.US,D,20220706,000000,60.7863,60.7863,58.9019,59.8416,14140.019173025,0
+GEF-B.US,D,20220707,000000,60.6443,60.9967,60.0815,60.2136,15449.620717587,0
+GEF-B.US,D,20220708,000000,58.941,60.3996,58.9116,59.2935,22853.670635668,0
+GEF-B.US,D,20220711,000000,59.2935,60.3506,59.1172,60.3506,35545.160175162,0
+GEF-B.US,D,20220712,000000,60.3506,61.4471,60.3506,60.9086,31715.443957876,0
+GEF-B.US,D,20220713,000000,60.8304,60.8304,60.331,60.4779,19051.535730164,0
+GEF-B.US,D,20220714,000000,60.1549,60.6639,58.6963,60.6443,15436.34082673,0
+GEF-B.US,D,20220715,000000,61.8581,62.2888,60.9014,61.4667,22120.212048309,0
+GEF-B.US,D,20220718,000000,62.3183,62.4553,61.4862,61.7114,15217.733392614,0
+GEF-B.US,D,20220719,000000,62.3672,64.6335,62.3672,64.0999,12102.066691434,0
+GEF-B.US,D,20220720,000000,64.5894,64.5894,63.7964,64.3936,7760.5639111021,0
+GEF-B.US,D,20220721,000000,64.5502,66.0676,64.5502,66.0676,9060.9716850698,0
+GEF-B.US,D,20220722,000000,66.1949,66.5864,65.6173,66.1654,12377.879809244,0
+GEF-B.US,D,20220725,000000,66.185,67.252,66.185,66.5668,14990.953717971,0
+GEF-B.US,D,20220726,000000,66.1361,66.1361,65.2453,65.353,13037.788231854,0
+GEF-B.US,D,20220727,000000,65.441,67.1444,65.441,66.8605,9810.7747534848,0
+GEF-B.US,D,20220728,000000,67.2324,67.81,66.9388,67.81,14692.66693871,0
+GEF-B.US,D,20220729,000000,67.9765,68.4855,67.9765,68.3484,13815.17261205,0
+GEF-B.US,D,20220801,000000,68.045,69.0054,67.8835,68.2897,16919.602482504,0
+GEF-B.US,D,20220802,000000,68.4953,68.4953,67.0955,67.6338,9900.6693992893,0
+GEF-B.US,D,20220803,000000,68.1429,68.1429,66.9682,67.4576,15244.293174329,0
+GEF-B.US,D,20220804,000000,67.1933,67.1933,65.9598,66.6256,16341.416465171,0
+GEF-B.US,D,20220805,000000,66.234,66.6157,65.9207,66.2927,8392.8910219316,0
+GEF-B.US,D,20220808,000000,66.6843,67.6143,66.6843,67.5164,6462.1991972662,0
+GEF-B.US,D,20220809,000000,67.6045,68.1037,67.3402,67.9863,21068.03608037,0
+GEF-B.US,D,20220810,000000,68.4757,69.6945,68.3288,68.5148,15134.989457271,0
+GEF-B.US,D,20220811,000000,69.0142,69.5721,68.5932,69.5232,15032.836450675,0
+GEF-B.US,D,20220812,000000,69.6798,69.993,69.1511,69.9343,13887.701246734,0
+GEF-B.US,D,20220815,000000,70.1106,70.1106,68.7204,69.3567,16255.60793963,0
+GEF-B.US,D,20220816,000000,69.2295,69.8168,69.1903,69.6505,14249.322890083,0
+GEF-B.US,D,20220817,000000,69.0142,69.0142,68.2506,68.7498,13272.740147025,0
+GEF-B.US,D,20220818,000000,68.5246,69.2491,68.2212,69.2491,13673.179932882,0
+GEF-B.US,D,20220819,000000,68.6911,68.6911,68.0353,68.4366,16019.634494392,0
+GEF-B.US,D,20220822,000000,67.7905,68.045,67.4576,67.7807,14230.935348896,0
+GEF-B.US,D,20220823,000000,68.1233,68.1233,67.1933,67.2031,10040.619018326,0
+GEF-B.US,D,20220824,000000,67.2815,67.8639,66.7234,66.8703,9447.1100500029,0
+GEF-B.US,D,20220825,000000,67.4087,67.5458,66.9192,67.4576,10766.926895224,0
+GEF-B.US,D,20220826,000000,67.5458,67.5458,65.3628,65.3628,13559.79009556,0
+GEF-B.US,D,20220829,000000,65.3628,65.6173,64.6089,65.2453,8388.8049016678,0
+GEF-B.US,D,20220830,000000,65.5683,65.9403,64.5405,65.6173,15918.503017863,0
+GEF-B.US,D,20220831,000000,65.9501,65.9501,63.7964,63.8944,41579.338274791,0
+GEF-B.US,D,20220901,000000,64.2174,64.8341,62.3672,62.3672,37710.803914998,0
+GEF-B.US,D,20220902,000000,63.7475,64.7069,63.3657,63.8259,15757.101267441,0
+GEF-B.US,D,20220906,000000,63.9824,63.9824,62.7491,63.2972,15459.836018247,0
+GEF-B.US,D,20220907,000000,63.2483,64.7069,63.2483,64.6873,12787.513365694,0
+GEF-B.US,D,20220908,000000,64.6873,64.6873,63.1503,64.1684,14332.066825426,0
+GEF-B.US,D,20220909,000000,64.7558,65.167,63.7475,65.1474,14831.59502768,0
+GEF-B.US,D,20220912,000000,65.7641,66.6256,65.5488,65.7445,15164.613829184,0
+GEF-B.US,D,20220913,000000,64.9712,65.1914,63.9335,64.1782,23970.202997764,0
+GEF-B.US,D,20220914,000000,64.6285,64.6285,62.8273,63.679,31841.092155989,0
+GEF-B.US,D,20220915,000000,63.4809,64.3029,63.4809,64.0751,19130.765946618,0
+GEF-B.US,D,20220916,000000,63.7978,63.7978,61.0447,62.8471,65946.918820524,0
+GEF-B.US,D,20220919,000000,62.3915,65.9964,62.3915,65.9964,24737.92013756,0
+GEF-B.US,D,20220920,000000,65.5903,65.5903,62.7283,63.3027,27571.284924122,0
+GEF-B.US,D,20220921,000000,63.6493,64.6644,63.0848,63.5403,26380.78703269,0
+GEF-B.US,D,20220922,000000,64.5307,64.5307,61.3715,61.6092,34797.071956424,0
+GEF-B.US,D,20220923,000000,61.2923,61.2923,59.9454,60.8565,30430.903268935,0
+GEF-B.US,D,20220926,000000,60.9159,61.5795,60.3019,60.7575,31779.932262109,0
+GEF-B.US,D,20220927,000000,61.1932,61.6686,58.5348,59.0442,26030.403005272,0
+GEF-B.US,D,20220928,000000,59.5096,60.8268,59.272,60.4604,17171.846600242,0
+GEF-B.US,D,20220929,000000,59.7572,59.7572,58.2024,59.0541,19597.271481683,0
+GEF-B.US,D,20220930,000000,59.2918,60.8664,59.2918,60.2128,26353.5237222,0
+GEF-B.US,D,20221003,000000,61.2626,61.9162,61.2626,61.8171,11211.279125161,0
+GEF-B.US,D,20221004,000000,62.3915,64.0751,62.3915,64.0751,18318.925145337,0
+GEF-B.US,D,20221005,000000,63.6394,64.4911,62.6391,64.1345,17700.956774212,0
+GEF-B.US,D,20221006,000000,64.1345,64.1345,62.6589,62.8867,19352.911439506,0
+GEF-B.US,D,20221007,000000,62.4708,62.4708,61.322,61.5101,16439.776225952,0
+GEF-B.US,D,20221010,000000,61.8171,62.9659,61.8171,62.5896,16051.021613398,0
+GEF-B.US,D,20221011,000000,62.7481,64.7585,62.3321,64.7188,28899.109120248,0
+GEF-B.US,D,20221012,000000,64.6693,64.6693,63.2234,63.3423,24175.488139657,0
+GEF-B.US,D,20221013,000000,62.2133,63.1343,61.2725,62.857,21934.847918209,0
+GEF-B.US,D,20221014,000000,63.0551,63.7285,63.0177,63.1739,17882.712177484,0
+GEF-B.US,D,20221017,000000,64.2039,65.729,64.1444,65.729,13339.836847924,0
+GEF-B.US,D,20221018,000000,66.6401,68.1058,66.6401,68.1058,16614.463363542,0
+GEF-B.US,D,20221019,000000,67.7988,68.3336,66.6401,67.5116,20958.417501742,0
+GEF-B.US,D,20221020,000000,68.0266,68.0266,66.3628,66.957,16953.740116316,0
+GEF-B.US,D,20221021,000000,67.8285,70.1954,67.475,70.037,23527.22720132,0
+GEF-B.US,D,20221024,000000,70.2648,71.4334,69.6507,71.2056,20967.505271906,0
+GEF-B.US,D,20221025,000000,70.8094,72.2182,70.2152,71.879,19228.711913937,0
+GEF-B.US,D,20221026,000000,72.2752,72.8892,71.4235,71.4928,20004.201634564,0
+GEF-B.US,D,20221027,000000,72.2553,72.5425,70.3242,70.7104,18501.690300849,0
+GEF-B.US,D,20221028,000000,71.1561,73.1962,70.8887,72.9585,18044.272535948,0
+GEF-B.US,D,20221031,000000,72.295,72.295,69.9379,70.1261,24264.346336812,0
+GEF-B.US,D,20221101,000000,70.4331,70.6312,69.3536,69.7993,18053.360306112,0
+GEF-B.US,D,20221102,000000,69.0764,71.1462,68.9674,69.0169,19837.592514898,0
+GEF-B.US,D,20221103,000000,68.4722,70.1222,68.4722,69.9875,15351.263310801,0
+GEF-B.US,D,20221104,000000,70.7995,73.008,70.7995,73.008,10302.502108801,0
+GEF-B.US,D,20221107,000000,73.0377,74.038,72.6119,73.7805,19837.592514898,0
+GEF-B.US,D,20221108,000000,73.9785,74.4638,73.0971,73.315,20411.131787446,0
+GEF-B.US,D,20221109,000000,73.5131,73.7112,71.7206,72.0672,19395.321033603,0
+GEF-B.US,D,20221110,000000,74.3747,75.1967,73.9984,74.2855,21312.840538123,0
+GEF-B.US,D,20221111,000000,74.2756,74.9699,73.5725,74.6916,19723.490511733,0
+GEF-B.US,D,20221114,000000,74.2756,77.0288,74.2756,75.9493,18172.511070479,0
+GEF-B.US,D,20221115,000000,76.2563,77.8607,76.2563,76.5336,11909.017923278,0
+GEF-B.US,D,20221116,000000,76.6228,76.6228,75.2957,76.4742,17826.166052022,0
+GEF-B.US,D,20221117,000000,76.0583,76.3058,75.2859,76.3058,10316.638640167,0
+GEF-B.US,D,20221118,000000,77.0684,77.0882,76.494,76.7911,12454.284133094,0
+GEF-B.US,D,20221121,000000,76.7713,77.3457,76.4564,77.1972,15288.658671896,0
+GEF-B.US,D,20221122,000000,77.831,79.371,77.831,78.7124,19466.003690431,0
+GEF-B.US,D,20221123,000000,79.3561,79.3858,77.8013,78.445,10940.665524734,0
+GEF-B.US,D,20221125,000000,78.237,78.6282,78.0984,78.3757,3519.9963100344,0
+GEF-B.US,D,20221128,000000,77.7616,77.7616,76.8406,76.8406,9581.5390091556,0
+GEF-B.US,D,20221129,000000,76.8604,77.5339,76.8604,77.1873,7525.6834477012,0
+GEF-B.US,D,20221130,000000,77.0387,77.0387,71.2749,74.4143,68571.264893324,0
+GEF-B.US,D,20221201,000000,74.7708,75.781,74.5133,75.6621,28422.506062779,0
+GEF-B.US,D,20221202,000000,75.8503,77.6329,75.3452,77.3655,22395.294939832,0
+GEF-B.US,D,20221205,000000,76.8901,76.8901,74.9243,75.9394,18090.721139006,0
+GEF-B.US,D,20221206,000000,76.4643,76.7911,76.0781,76.7713,16100.499473178,0
+GEF-B.US,D,20221207,000000,77.3061,77.4745,76.3762,76.5336,19057.054033069,0
+GEF-B.US,D,20221208,000000,75.2165,75.7314,72.3742,73.0971,27595.518977892,0
+GEF-B.US,D,20221209,000000,73.2853,73.2853,71.7998,72.1761,18432.017396262,0
+GEF-B.US,D,20221212,000000,71.9979,74.7114,71.1165,74.345,18376.48102304,0
+GEF-B.US,D,20221213,000000,75.4343,75.9196,73.0872,73.8201,44721.926727316,0
+GEF-B.US,D,20221214,000000,73.315,76.1474,73.315,75.88,22164.06167678,0
+GEF-B.US,D,20221215,000000,75.9,75.9,73.52,73.94,13197,0
+GEF-B.US,D,20221216,000000,73.14,74.5,73.01,74,44989,0
+GEF-B.US,D,20221219,000000,74.65,74.65,73.57,74.08,10525,0
+GEF-B.US,D,20221220,000000,74.57,75.72,74.54,74.6,16282,0
+GEF-B.US,D,20221221,000000,75.53,77.04,74.98,76.76,23330,0
+GEF-B.US,D,20221222,000000,76.25,76.25,75.31,76,11251,0
+GEF-B.US,D,20221223,000000,76,77.37,76,77.07,10673,0
+GEF-B.US,D,20221227,000000,77.73,79.32,77.5154,78.88,20928,0
+GEF-B.US,D,20221228,000000,79.41,79.41,77,77.05,13691,0
+GEF-B.US,D,20221229,000000,78.08,79.27,78.08,78.38,15836,0
+GEF-B.US,D,20221230,000000,78.83,78.83,77.6,78.23,13170,0
+GEF-B.US,D,20230103,000000,79.12,79.12,77.265,78.47,25176,0
+GEF-B.US,D,20230104,000000,79.18,80.71,78.94,78.94,26840,0
+GEF-B.US,D,20230105,000000,79.37,79.37,77.74,78.86,35502,0
+GEF-B.US,D,20230106,000000,79.58,80,77.86,78.11,23643,0
+GEF-B.US,D,20230109,000000,78.6,78.9,78.23,78.3,18453,0
+GEF-B.US,D,20230110,000000,78.69,79.47,77.75,79.44,21179,0
+GEF-B.US,D,20230111,000000,79.82,80.75,79.32,79.52,28948,0
+GEF-B.US,D,20230112,000000,79.84,81.93,79.8072,81.26,27654,0
+GEF-B.US,D,20230113,000000,81.32,82.5,80.47,82.12,24775,0
+GEF-B.US,D,20230117,000000,82.6,82.6,80.53,80.68,18015,0
+GEF-B.US,D,20230118,000000,81.09,81.09,79.2,79.34,28114,0
+GEF-B.US,D,20230119,000000,79.54,80.555,78.54,79.47,19884,0
+GEF-B.US,D,20230120,000000,80.01,80.27,79.33,79.85,22232,0
+GEF-B.US,D,20230123,000000,79.83,80.47,78.64,79.03,18277,0
+GEF-B.US,D,20230124,000000,78.58,79.41,78.01,78.98,10047,0
+GEF-B.US,D,20230125,000000,78.98,79.39,78.2,79.39,13232,0
+GEF-B.US,D,20230126,000000,79.82,80.67,79.82,80.67,5725,0
+GEF-B.US,D,20230127,000000,80.25,81.27,80.1,80.1,14065,0
+GEF-B.US,D,20230130,000000,80.48,81.48,80.41,80.52,18847,0
+GEF-B.US,D,20230131,000000,81.05,82.61,80.86,82.4,26699,0
+GEF-B.US,D,20230201,000000,81.84,83.05,80.98,82.53,19831,0
+GEF-B.US,D,20230202,000000,82.65,84.34,82.64,84.1,19204,0
+GEF-B.US,D,20230203,000000,83.78,83.81,82.94,83.02,18224,0
+GEF-B.US,D,20230206,000000,83,83.15,82.44,83.13,20210,0
+GEF-B.US,D,20230207,000000,82.55,83.36,81.915,83,21194,0
+GEF-B.US,D,20230208,000000,82.33,82.505,81.45,81.68,15460,0
+GEF-B.US,D,20230209,000000,82.35,82.65,79.97,79.97,14687,0
+GEF-B.US,D,20230210,000000,80.27,80.87,79.88,80.48,10000,0
+GEF-B.US,D,20230213,000000,80.71,82.11,80.48,82,8656,0
+GEF-B.US,D,20230214,000000,82.07,83.08,81.93,82.33,10856,0
+GEF-B.US,D,20230215,000000,82.54,83.5,82.54,83.4,14912,0
+GEF-B.US,D,20230216,000000,82.65,83.21,82.44,83.1,17127,0
+GEF-B.US,D,20230217,000000,83.29,83.78,83.175,83.56,12989,0
+GEF-B.US,D,20230221,000000,82.73,82.73,79.58,79.78,26704,0
+GEF-B.US,D,20230222,000000,79.34,81.205,79.34,80.92,14240,0
+GEF-B.US,D,20230223,000000,81.44,81.81,80.96,81.63,8646,0
+GEF-B.US,D,20230224,000000,81.63,81.76,80.52,81.65,23861,0
+GEF-B.US,D,20230227,000000,82.09,82.8,81.5413,81.75,19567,0
+GEF-B.US,D,20230228,000000,82.34,82.94,81.72,82.28,19406,0
+GEF-B.US,D,20230301,000000,82.3,84.87,82.3,84.29,20845,0
+GEF-B.US,D,20230302,000000,81.93,81.93,75.77,76.11,23901,0
+GEF-B.US,D,20230303,000000,75.73,77.73,75.38,77.35,17244,0
+GEF-B.US,D,20230306,000000,77.69,77.69,74.315,74.71,26486,0
+GEF-B.US,D,20230307,000000,74.8,74.8,73.545,73.87,23461,0
+GEF-B.US,D,20230308,000000,74.05,74.05,71.805,72.73,19911,0
+GEF-B.US,D,20230309,000000,72.89,72.89,71.08,71.17,19397,0
+GEF-B.US,D,20230310,000000,71.39,71.39,69.5,70.22,21300,0
+GEF-B.US,D,20230313,000000,69.99,70.96,69.665,70.58,27521,0
+GEF-B.US,D,20230314,000000,72.41,72.41,69.96,70.64,39094,0
+GEF-B.US,D,20230315,000000,69.26,70.24,68.5,69.44,59016,0
+GEF-B.US,D,20230316,000000,68.11,71.04,67.71,70.11,55243,0
+GEF-B.US,D,20230317,000000,70.07,70.27,68.82,70.23,74959,0
+GEF-B.US,D,20230320,000000,70.94,73.02,70.9204,72.45,54019,0
+GEF-B.US,D,20230321,000000,73.47,73.47,72.7,72.75,39228,0
+GEF-B.US,D,20230322,000000,72.86,73.6328,72.34,72.5,20377,0
+GEF-B.US,D,20230323,000000,72.87,73.415,71.825,72.41,18277,0
+GEF-B.US,D,20230324,000000,72.17,73.365,71.66,73.19,16706,0
+GEF-B.US,D,20230327,000000,73.7,74.17,73.64,73.9,12808,0
+GEF-B.US,D,20230328,000000,73.88,74.915,73.88,74.4,8509,0
+GEF-B.US,D,20230329,000000,75.19,75.3639,74.3816,74.92,12987,0
+GEF-B.US,D,20230330,000000,75.0901,75.75,75.02,75.33,12105,0
+GEF-B.US,D,20230331,000000,76.17,76.52,75.8,76.52,15128,0
+GEF-B.US,D,20230403,000000,76.78,76.96,76.12,76.43,12082,0
+GEF-B.US,D,20230404,000000,76.5,76.5,74.59,75.05,14387,0
+GEF-B.US,D,20230405,000000,75.1,75.2899,74.26,75,12676,0
+GEF-B.US,D,20230406,000000,75.19,75.19,74,74.27,19312,0
+GEF-B.US,D,20230410,000000,74.4,75.785,74.4,75.45,24341,0
+GEF-B.US,D,20230411,000000,75.45,78.3,75.41,77.97,22256,0
+GEF-B.US,D,20230412,000000,78.58,78.67,77.23,77.85,8153,0
+GEF-B.US,D,20230413,000000,78.09,78.09,77.1601,77.73,5552,0
+GEF-B.US,D,20230414,000000,77.92,78.05,77.05,77.59,14853,0
+GEF-B.US,D,20230417,000000,77.61,78.0497,75.9533,77.66,9091,0
+GEF-B.US,D,20230418,000000,78.15,78.25,77.37,78.25,10665,0
+GEF-B.US,D,20230419,000000,78.25,78.74,77.48,78.14,14645,0
+GEF-B.US,D,20230420,000000,78.52,79.52,78.52,79.5,13044,0
+GEF-B.US,D,20230421,000000,79.59,80.2,79.08,80.18,18885,0
+GEF-B.US,D,20230424,000000,80.48,80.87,80.2015,80.35,11409,0
+GEF-B.US,D,20230425,000000,80,80,78.47,78.99,11010,0
+GEF-B.US,D,20230426,000000,78.31,78.8609,76.68,77.06,13144,0
+GEF-B.US,D,20230427,000000,77.44,78.15,76.75,78.15,7051,0
+GEF-B.US,D,20230428,000000,78,79.05,78,78.74,11619,0
+GEF-B.US,D,20230501,000000,79.23,79.3,78.89,79.24,10256,0
+GEF-B.US,D,20230502,000000,79.21,79.21,77.0401,78.28,17508,0
+GEF-B.US,D,20230503,000000,78.7,78.99,77.8001,77.99,12806,0
+GEF-B.US,D,20230504,000000,77.29,77.29,75.71,75.87,17676,0
+GEF-B.US,D,20230505,000000,76,78.15,76,77.95,14519,0
+GEF-B.US,D,20230508,000000,77.95,77.96,77.21,77.76,7956,0
+GEF-B.US,D,20230509,000000,77.38,77.45,76.21,76.21,12842,0
+GEF-B.US,D,20230510,000000,76.75,76.75,75.32,75.95,13853,0
+GEF-B.US,D,20230511,000000,76.03,76.093,74.48,75.12,10445,0
+GEF-B.US,D,20230512,000000,75.28,76.51,75.22,76.51,11958,0
+GEF-B.US,D,20230515,000000,76.4,76.5208,75.635,76.25,16086,0
+GEF-B.US,D,20230516,000000,76.25,76.25,73,73.12,38371,0
+GEF-B.US,D,20230517,000000,73.83,73.83,73.08,73.19,60389,0
+GEF-B.US,D,20230518,000000,73.19,73.5,72.82,73,53970,0
+GEF-B.US,D,20230519,000000,73.73,74.1,72.5,72.99,51928,0
+GEF-B.US,D,20230522,000000,73,73.81,72.935,73.8,29259,0
+GEF-B.US,D,20230523,000000,73.25,74.53,73,74.09,33975,0
+GEF-B.US,D,20230524,000000,74.2,74.2,72.42,72.42,12515,0
+GEF-B.US,D,20230525,000000,72.21,72.21,70.7,70.99,23880,0
+GEF-B.US,D,20230526,000000,71.01,71.74,70.72,70.88,30268,0
+GEF-B.US,D,20230530,000000,70.87,71.0425,69.89,70.23,15254,0
+GEF-B.US,D,20230531,000000,70.66,70.66,69.05,69.95,44670,0
+GEF-B.US,D,20230601,000000,70.12,70.12,69.1,69.36,12960,0
+GEF-B.US,D,20230602,000000,70,71.48,69.61,71.39,82442,0
+GEF-B.US,D,20230605,000000,71.36,71.555,69.96,71.31,27745,0
+GEF-B.US,D,20230606,000000,71.53,72.89,71.5,71.89,30405,0
+GEF-B.US,D,20230607,000000,72.35,74.39,72,73.87,41822,0
+GEF-B.US,D,20230608,000000,75.48,80.55,75.18,80.15,40833,0
+GEF-B.US,D,20230609,000000,80.78,82.085,80.0552,81.43,26532,0
+GEF-B.US,D,20230612,000000,81.5,82.27,80.01,81.88,25492,0
+GEF-B.US,D,20230613,000000,81.88,82.22,80.75,81.52,16332,0
+GEF-B.US,D,20230614,000000,81.26,81.49,79.59,79.83,18972,0
+GEF-B.US,D,20230615,000000,78.87,80.3,78.08,80.07,20447,0
+GEF-B.US,D,20230616,000000,80.2,80.2,79.29,80.11,36220,0
+GEF-B.US,D,20230620,000000,80,80,78.28,78.44,13405,0
+GEF-B.US,D,20230621,000000,78.57,78.57,76.72,76.88,20052,0
+GEF-B.US,D,20230622,000000,77,77,75.52,76.3,17652,0
+GEF-B.US,D,20230623,000000,75.56,76.8499,74.9258,75.58,52756,0
+GEF-B.US,D,20230626,000000,75.5,76.25,75.5,75.66,15747,0
+GEF-B.US,D,20230627,000000,75.5,77.3,75.39,76.48,15575,0
+GEF-B.US,D,20230628,000000,76.89,76.89,75.505,75.9,10629,0
+GEF-B.US,D,20230629,000000,75.96,77.51,75.96,76.91,7960,0
+GEF-B.US,D,20230630,000000,77.08,78.25,77.08,77.25,11766,0
+GEF-B.US,D,20230703,000000,77.69,78.96,77.69,78.79,7749,0
+GEF-B.US,D,20230705,000000,78.75,78.75,76.49,76.58,13945,0
+GEF-B.US,D,20230706,000000,76.61,76.61,75.01,75.37,19055,0
+GEF-B.US,D,20230707,000000,75.85,76.575,74.64,74.99,22818,0
+GEF-B.US,D,20230710,000000,75.28,77.86,75.28,76.81,15965,0
+GEF-B.US,D,20230711,000000,77.19,77.75,77.0464,77.59,10068,0
+GEF-B.US,D,20230712,000000,78.31,79.92,77.46,78.89,13820,0
+GEF-B.US,D,20230713,000000,79.24,79.93,78.49,79.54,9254,0
+GEF-B.US,D,20230714,000000,79.54,79.54,78.5,79.14,8134,0
+GEF-B.US,D,20230717,000000,79,79.25,78.48,78.48,11602,0
+GEF-B.US,D,20230718,000000,78.25,79.5,78,79.35,14209,0
+GEF-B.US,D,20230719,000000,79.67,79.72,78.62,79.58,9931,0
+GEF-B.US,D,20230720,000000,79.63,80,78.67,78.89,24671,0
+GEF-B.US,D,20230721,000000,79.12,79.12,77.38,77.54,20307,0
+GEF-B.US,D,20230724,000000,77.5,78.7199,77,77.97,13909,0
+GEF-B.US,D,20230725,000000,78,79.49,78,78.73,10098,0
+GEF-B.US,D,20230726,000000,79,79,77.83,78.03,8363,0
+GEF-B.US,D,20230727,000000,78.63,79.746,78.63,78.84,8946,0
+GEF-B.US,D,20230728,000000,79.58,80.315,79.07,79.07,7410,0
+GEF-B.US,D,20230731,000000,79.35,79.67,78.48,79.07,9930,0
+GEF-B.US,D,20230801,000000,79.19,79.88,78.7801,79.45,7166,0
+GEF-B.US,D,20230802,000000,79.65,79.85,78.34,78.53,17560,0
+GEF-B.US,D,20230803,000000,78.87,80.03,77.75,79.47,15344,0
+GEF-B.US,D,20230804,000000,80.14,80.14,78.665,78.96,9466,0
+GEF-B.US,D,20230807,000000,78.76,80.05,78.76,79.15,10234,0
+GEF-B.US,D,20230808,000000,78.28,78.28,77.1,77.14,6892,0
+GEF-B.US,D,20230809,000000,77.69,77.93,77.38,77.68,12513,0
+GEF-B.US,D,20230810,000000,78.17,78.3075,77.13,77.77,15020,0
+GEF-B.US,D,20230811,000000,77.25,77.4155,76.7,76.81,11939,0
+GEF-B.US,D,20230814,000000,76.38,76.38,75.1701,75.51,9289,0
+GEF-B.US,D,20230815,000000,74.9,75.2099,74.75,74.9,8361,0
+GEF-B.US,D,20230816,000000,74.9,75.29,73.84,73.92,12803,0
+GEF-B.US,D,20230817,000000,73.92,75.32,73.2,73.57,10667,0
+GEF-B.US,D,20230818,000000,72.6,73.7337,72.38,73.01,16952,0
+GEF-B.US,D,20230821,000000,73.2,73.6295,71.9338,72.25,11698,0
+GEF-B.US,D,20230822,000000,72,72.25,71.61,71.65,14399,0
+GEF-B.US,D,20230823,000000,71.3,72.02,71.3,71.78,9599,0
+GEF-B.US,D,20230824,000000,71.45,73.55,71.45,73.19,16869,0
+GEF-B.US,D,20230825,000000,73.07,74.71,73.07,74.53,6874,0
+GEF-B.US,D,20230828,000000,74.5,75.94,74.5,74.89,6770,0
+GEF-B.US,D,20230829,000000,74.57,76.12,74.57,75.95,9228,0
+GEF-B.US,D,20230830,000000,75.65,76.65,75.65,75.91,10525,0
+GEF-B.US,D,20230831,000000,76.5,76.5,73.08,74.53,48023,0
+GEF-B.US,D,20230901,000000,75.74,75.995,75.01,75.48,25334,0
+GEF-B.US,D,20230905,000000,75.14,75.14,71.32,72.92,22232,0
+GEF-B.US,D,20230906,000000,72.52,73.21,71.62,72.17,15952,0
+GEF-B.US,D,20230907,000000,72.49,72.49,70.75,71.02,18254,0
+GEF-B.US,D,20230908,000000,71.02,71.16,70.5,71.01,13497,0
+GEF-B.US,D,20230911,000000,71.43,71.5059,70.15,70.68,17389,0
+GEF-B.US,D,20230912,000000,70.67,71.68,70.67,71.45,17199,0
+GEF-B.US,D,20230913,000000,71.38,71.38,69.97,70.16,48270,0
+GEF-B.US,D,20230914,000000,70.14,71.065,69.2506,69.96,45744,0
+GEF-B.US,D,20230915,000000,69.77,70.06,68.4,68.71,66879,0
+GEF-B.US,D,20230918,000000,68.54,70.1599,68.54,69.03,38008,0
+GEF-B.US,D,20230919,000000,69.29,69.8,68.85,68.9,33423,0
+GEF-B.US,D,20230920,000000,69.41,69.96,68.85,68.86,14543,0
+GEF-B.US,D,20230921,000000,68.75,69.05,68.45,68.46,8315,0
+GEF-B.US,D,20230922,000000,68.94,68.94,67.51,67.64,11781,0
+GEF-B.US,D,20230925,000000,67.26,68.1,67.19,67.19,15981,0
+GEF-B.US,D,20230926,000000,67.3,67.3,65.9,65.9,17299,0
+GEF-B.US,D,20230927,000000,66.39,67.4,66.39,67.15,15545,0
+GEF-B.US,D,20230928,000000,67.49,68.16,67.15,67.88,12059,0
+GEF-B.US,D,20230929,000000,68.1,68.1,66.31,66.56,17628,0
+GEF-B.US,D,20231002,000000,66.48,67.94,66.48,67.56,19191,0
+GEF-B.US,D,20231003,000000,67.39,67.39,66.0425,66.33,15619,0
+GEF-B.US,D,20231004,000000,66.34,66.624,65.27,66.14,13762,0
+GEF-B.US,D,20231005,000000,66.14,66.245,65.48,66,18746,0
+GEF-B.US,D,20231006,000000,66.43,66.43,65.33,65.58,13677,0
+GEF-B.US,D,20231009,000000,65.45,66.98,65.3895,66.44,13062,0
+GEF-B.US,D,20231010,000000,67.1,67.1,65.9,65.94,9030,0
+GEF-B.US,D,20231011,000000,66.21,67.1899,65.5,65.98,8730,0
+GEF-B.US,D,20231012,000000,65.73,65.73,64.72,64.81,5980,0
+GEF-B.US,D,20231013,000000,65.065,65.065,64.24,64.31,6136,0
+GEF-B.US,D,20231016,000000,64.81,66.05,64.81,65.39,8078,0
+GEF-B.US,D,20231017,000000,65.39,67.1,65.39,65.53,13603,0
+GEF-B.US,D,20231018,000000,65.14,65.3,64.24,64.24,5530,0
+GEF-B.US,D,20231019,000000,64.18,64.6099,63.6,63.6,8189,0
+GEF-B.US,D,20231020,000000,63.85,64.11,63.3,63.37,9468,0
+GEF-B.US,D,20231023,000000,62.85,63.49,62.55,62.77,6942,0
+GEF-B.US,D,20231024,000000,63.35,63.35,62.77,63,4365,0
+GEF-B.US,D,20231025,000000,63.27,63.53,62.52,63.09,6450,0
+GEF-B.US,D,20231026,000000,64.01,64.76,64.01,64.51,7971,0
+GEF-B.US,D,20231027,000000,64.46,64.46,63.5,63.66,6219,0
+GEF-B.US,D,20231030,000000,63.6,64.568,63.6,64.26,5915,0
+GEF-B.US,D,20231031,000000,63.85,64.53,63.85,64.06,8694,0
+GEF-B.US,D,20231101,000000,63.9,64.41,63.47,63.85,7414,0
+GEF-B.US,D,20231102,000000,64.28,65.07,64,65.07,8982,0
+GEF-B.US,D,20231103,000000,66.15,66.99,65.96,66.24,9509,0
+GEF-B.US,D,20231106,000000,65.85,66.01,65.245,65.8,9453,0
+GEF-B.US,D,20231107,000000,65.14,65.53,64.76,64.85,7133,0
+GEF-B.US,D,20231108,000000,65.6,65.6199,64.05,64.38,15353,0
+GEF-B.US,D,20231109,000000,64.04,64.87,63.91,64.48,8627,0
+GEF-B.US,D,20231110,000000,65.11,65.6,64.5,65.28,8945,0
+GEF-B.US,D,20231113,000000,64.51,65.81,64.062,64.82,5649,0
+GEF-B.US,D,20231114,000000,66.31,68.38,66.31,68.28,12341,0
+GEF-B.US,D,20231115,000000,68.4,68.8,67.3,68.1,20429,0
+GEF-B.US,D,20231116,000000,67.62,67.88,67.19,67.38,5753,0
+GEF-B.US,D,20231117,000000,67.79,68.71,67.79,68.3,10206,0
+GEF-B.US,D,20231120,000000,68.78,68.78,67.25,67.55,10593,0
+GEF-B.US,D,20231121,000000,67.04,67.59,66.73,66.73,4181,0
+GEF-B.US,D,20231122,000000,67.08,67.465,66.9272,66.96,3469,0
+GEF-B.US,D,20231124,000000,67.4,67.45,67.2,67.28,3633,0
+GEF-B.US,D,20231127,000000,67.04,67.86,67.04,67.42,8343,0
+GEF-B.US,D,20231128,000000,67.01,67.44,66.9917,67.17,4297,0
+GEF-B.US,D,20231129,000000,66.95,68.7434,66.95,68.59,6987,0
+GEF-B.US,D,20231130,000000,68.09,70.03,68.09,69.65,15818,0
+GEF-B.US,D,20231201,000000,70.04,70.66,70.04,70.42,8643,0
+GEF-B.US,D,20231204,000000,70.97,70.97,69.62,70.72,5183,0
+GEF-B.US,D,20231205,000000,70.15,71.18,70,70.03,6929,0
+GEF-B.US,D,20231206,000000,69.82,71.1999,69.38,69.38,14220,0
+GEF-B.US,D,20231207,000000,65.41,67.44,65.41,67.44,10256,0
+GEF-B.US,D,20231208,000000,65.5,66.46,64.18,64.4,14018,0
+GEF-B.US,D,20231211,000000,64.05,64.7536,63.5,63.56,10210,0
+GEF-B.US,D,20231212,000000,62.07,63.49,62.07,62.55,13926,0
+GEF-B.US,D,20231213,000000,62.23,66.36,62.23,66.28,24017,0
+GEF-B.US,D,20231214,000000,67.36,67.97,66,66.88,13858,0
+GEF-B.US,D,20231215,000000,66.38,66.47,63.885,64.41,56684,0
+GEF-B.US,D,20231218,000000,65.02,65.75,64.87,64.95,10634,0
+GEF-B.US,D,20231219,000000,64.8,67.75,64.8,67.75,40213,0
+GEF-B.US,D,20231220,000000,67.15,68.27,67.01,67.59,19148,0
+GEF-B.US,D,20231221,000000,67.08,68.9948,66.7,67.11,9825,0
+GEF-B.US,D,20231222,000000,67.74,67.8399,66.71,67.03,9293,0
+GEF-B.US,D,20231226,000000,66.65,68.0035,66.62,67.64,8647,0
+GEF-B.US,D,20231227,000000,67.615,67.88,66.69,67.39,14267,0
+GEF-B.US,D,20231228,000000,66.86,67.3,66.62,67.09,11062,0
+GEF-B.US,D,20231229,000000,67.15,67.15,66,66.01,21649,0
+GEF-B.US,D,20240102,000000,66.45,66.95,65.48,65.91,12866,0
+GEF-B.US,D,20240103,000000,66.19,66.19,64.05,64.25,15926,0
+GEF-B.US,D,20240104,000000,64.78,64.78,63.85,64.01,14230,0
+GEF-B.US,D,20240105,000000,63.75,64.9208,63.75,63.91,16621,0
+GEF-B.US,D,20240108,000000,63.75,64.64,63.75,64.23,15068,0
+GEF-B.US,D,20240109,000000,63.55,63.88,62.7,63.31,22231,0
+GEF-B.US,D,20240110,000000,63,63.72,63,63.5,17189,0
+GEF-B.US,D,20240111,000000,63.82,65.5,63.5601,64.88,33004,0
+GEF-B.US,D,20240112,000000,65.69,65.95,63.9,63.97,29139,0
+GEF-B.US,D,20240116,000000,63.25,63.86,63.25,63.37,7802,0
+GEF-B.US,D,20240117,000000,62.96,63.46,62.8702,63.18,13438,0
+GEF-B.US,D,20240118,000000,63.25,63.51,62.8,63.51,10074,0
+GEF-B.US,D,20240119,000000,63.98,63.985,63.1,63.93,9985,0
+GEF-B.US,D,20240122,000000,64.24,65,64.24,64.76,4040,0
+GEF-B.US,D,20240123,000000,65.4,66.01,64.05,64.13,8751,0
+GEF-B.US,D,20240124,000000,64.86,64.86,63.4,63.53,11963,0
+GEF-B.US,D,20240125,000000,64.46,64.61,64,64.61,11711,0
+GEF-B.US,D,20240126,000000,64.77,65.25,64.32,65.12,7488,0
+GEF-B.US,D,20240129,000000,65.05,65.05,63.89,64.14,2752,0
+GEF-B.US,D,20240130,000000,64.25,64.875,64.25,64.3,3841,0
+GEF-B.US,D,20240131,000000,64.455,64.455,62.7,62.7,6132,0
+GEF-B.US,D,20240201,000000,63.5142,63.5142,62.65,62.93,10741,0
+GEF-B.US,D,20240202,000000,62.02,63.1367,62.02,62.49,10958,0
+GEF-B.US,D,20240205,000000,62.24,62.4,61.45,62.2,12935,0
+GEF-B.US,D,20240206,000000,62.2,62.31,62,62.31,4130,0
+GEF-B.US,D,20240207,000000,62.075,62.39,61.74,62,5739,0
+GEF-B.US,D,20240208,000000,62.4829,62.76,62.4829,62.76,4324,0
+GEF-B.US,D,20240209,000000,63.1,63.9,62.19,63.46,7878,0
+GEF-B.US,D,20240212,000000,63.12,64.76,63.12,64.12,11046,0
+GEF-B.US,D,20240213,000000,62.88,63.25,61.1,61.25,20141,0
+GEF-B.US,D,20240214,000000,61.68,62.425,61.4301,62.38,6889,0
+GEF-B.US,D,20240215,000000,62.45,62.79,62.37,62.71,7051,0
+GEF-B.US,D,20240216,000000,62.7,62.7,61.9,62.16,7153,0
+GEF-B.US,D,20240220,000000,61.52,62.3,61.52,62.11,5182,0
+GEF-B.US,D,20240221,000000,62.5,62.61,62.3,62.57,6771,0
+GEF-B.US,D,20240222,000000,62.28,62.82,62.28,62.82,8394,0
+GEF-B.US,D,20240223,000000,63.15,63.32,62.84,62.94,4291,0
+GEF-B.US,D,20240226,000000,62.64,63.1,62.1,62.37,5449,0
+GEF-B.US,D,20240227,000000,62.18,62.585,62.04,62.04,6802,0
+GEF-B.US,D,20240228,000000,61.985,62.31,61.25,61.25,6456,0
+GEF-B.US,D,20240229,000000,62.96,65.155,62.62,64.02,26318,0
+GEF-B.US,D,20240301,000000,63.65,64.45,63.45,63.45,5531,0
+GEF-B.US,D,20240304,000000,64.055,64.2224,63.01,63.01,4828,0
+GEF-B.US,D,20240305,000000,62.61,63.59,62.56,62.56,17726,0
+GEF-B.US,D,20240306,000000,62.55,65,62.55,64.23,18426,0
+GEF-B.US,D,20240307,000000,64.77,65.38,64.75,65.13,13482,0
+GEF-B.US,D,20240308,000000,65.12,67.5,65.12,66.88,14121,0
+GEF-B.US,D,20240311,000000,67.21,68,66.71,67.65,23198,0
+GEF-B.US,D,20240312,000000,67.28,67.72,66.71,66.71,8509,0
+GEF-B.US,D,20240313,000000,66.62,67,65.98,66.07,9994,0
+GEF-B.US,D,20240314,000000,65.89,65.89,65.08,65.08,18485,0
+GEF-B.US,D,20240315,000000,64.77,65.74,64.52,65.25,29330,0
+GEF-B.US,D,20240318,000000,64.74,65.0321,63.56,63.78,16656,0
+GEF-B.US,D,20240319,000000,63.46,65.91,63.46,64.98,11016,0
+GEF-B.US,D,20240320,000000,64.46,66.08,64.46,66.08,7238,0
+GEF-B.US,D,20240321,000000,66.175,69.5,66.175,68.14,35738,0
+GEF-B.US,D,20240322,000000,67.72,68.16,67.36,67.44,9683,0
+GEF-B.US,D,20240325,000000,67.01,69.06,67.01,68.78,9667,0
+GEF-B.US,D,20240326,000000,69.01,69.33,67.88,67.93,10460,0
+GEF-B.US,D,20240327,000000,67.93,69.26,67.62,69.21,11002,0
+GEF-B.US,D,20240328,000000,69.9,70.27,69.36,69.52,12351,0
+GEF-B.US,D,20240401,000000,70.12,70.12,68.61,69,8863,0
+GEF-B.US,D,20240402,000000,69.28,69.28,68.74,68.78,14501,0
+GEF-B.US,D,20240403,000000,69.2,69.57,68.96,68.96,15402,0
+GEF-B.US,D,20240404,000000,69.34,69.85,68.45,68.57,22138,0
+GEF-B.US,D,20240405,000000,68.96,68.96,66.915,67.51,12131,0
+GEF-B.US,D,20240408,000000,67.98,68.87,67.33,68.51,23171,0
+GEF-B.US,D,20240409,000000,68.01,68.54,67.705,68.54,15161,0
+GEF-B.US,D,20240410,000000,67.12,68.19,66.89,67.84,13530,0
+GEF-B.US,D,20240411,000000,68.21,68.21,66.6296,67.1,8563,0
+GEF-B.US,D,20240412,000000,66.365,66.52,65.365,65.5,5100,0
+GEF-B.US,D,20240415,000000,65.5,66.4189,64.43,64.72,6812,0
+GEF-B.US,D,20240416,000000,64.3181,64.99,64.3181,64.48,6784,0
+GEF-B.US,D,20240417,000000,65.23,65.3599,63.91,64.01,6714,0
+GEF-B.US,D,20240418,000000,63.43,63.545,62.09,62.31,14258,0
+GEF-B.US,D,20240419,000000,61.99,63.46,61.99,63.25,9873,0
+GEF-B.US,D,20240422,000000,62.4401,64.31,62.4401,63.61,8694,0
+GEF-B.US,D,20240423,000000,64.62,64.8899,63.59,63.64,6780,0
+GEF-B.US,D,20240424,000000,63.29,64.295,63.29,64.15,10181,0
+GEF-B.US,D,20240425,000000,63.7557,63.85,63.2,63.2,6222,0
+GEF-B.US,D,20240426,000000,63.79,64.404,63.45,64.09,13531,0
+GEF-B.US,D,20240429,000000,64.79,64.79,63.635,63.91,3458,0
+GEF-B.US,D,20240430,000000,64.1,64.35,62.48,62.48,7372,0
+GEF-B.US,D,20240501,000000,63.1,63.77,63,63.27,7333,0
+GEF-B.US,D,20240502,000000,63.95,63.99,63.61,63.77,7256,0
+GEF-B.US,D,20240503,000000,64.52,64.9,64.04,64.04,5560,0
+GEF-B.US,D,20240506,000000,63.83,65.1,63.83,64.28,8769,0
+GEF-B.US,D,20240507,000000,64.82,65.17,64.05,64.19,8223,0
+GEF-B.US,D,20240508,000000,63.58,64.705,63.58,64.65,6931,0
+GEF-B.US,D,20240509,000000,65.205,65.88,65.11,65.78,9051,0
+GEF-B.US,D,20240510,000000,65.9911,65.9911,65.09,65.09,3253,0
+GEF-B.US,D,20240513,000000,64.87,64.98,64.72,64.72,3937,0
+GEF-B.US,D,20240514,000000,65.58,65.6818,64.45,65,3813,0
+GEF-B.US,D,20240515,000000,65.02,65.9199,64.7304,65.02,10325,0
+GEF-B.US,D,20240516,000000,65.5,65.5,64.65,65.19,5564,0
+GEF-B.US,D,20240517,000000,65.62,65.62,64.595,64.85,5542,0
+GEF-B.US,D,20240520,000000,64.43,66.18,64.43,65.24,8212,0
+GEF-B.US,D,20240521,000000,65.45,65.56,65.29,65.34,5506,0
+GEF-B.US,D,20240522,000000,64.81,66,64.73,65.71,6394,0
+GEF-B.US,D,20240523,000000,65.11,65.96,64.25,64.56,12190,0
+GEF-B.US,D,20240524,000000,65.14,65.41,64.68,64.98,7363,0
+GEF-B.US,D,20240528,000000,65.04,65.25,64.5,65.01,8798,0
+GEF-B.US,D,20240529,000000,64.25,65.03,63.6,63.91,11283,0
+GEF-B.US,D,20240530,000000,63.7,64.73,63.7,64.43,4512,0
+GEF-B.US,D,20240531,000000,64.73,65.3,64.73,65.25,16823,0
+GEF-B.US,D,20240603,000000,65.01,65.4925,64.74,64.74,3596,0
+GEF-B.US,D,20240604,000000,64.9999,64.9999,63.89,63.89,5725,0
+GEF-B.US,D,20240605,000000,63.75,64.05,63.51,63.68,5530,0
+GEF-B.US,D,20240606,000000,63.5,64.79,61.65,62.52,13222,0
+GEF-B.US,D,20240607,000000,62,63.3837,62,62.23,6783,0
+GEF-B.US,D,20240610,000000,62.3,62.3,61.49,61.76,7370,0
+GEF-B.US,D,20240611,000000,61.25,62.0099,61.25,61.83,7834,0
+GEF-B.US,D,20240612,000000,62.93,63.77,62.93,63.46,9264,0
+GEF-B.US,D,20240613,000000,62.75,62.75,62.26,62.29,6018,0
+GEF-B.US,D,20240614,000000,62.25,62.57,61.775,62.01,15205,0
+GEF-B.US,D,20240617,000000,63.12,63.93,63.12,63.93,9150,0
+GEF-B.US,D,20240618,000000,63.44,64.4,63.28,63.49,6582,0
+GEF-B.US,D,20240620,000000,63.2,67.3,63.2,64,32592,0
+GEF-B.US,D,20240621,000000,63.77,65.1,63.51,64.11,33656,0
+GEF-B.US,D,20240624,000000,63.98,65.92,63.98,64.27,11343,0
+GEF-B.US,D,20240625,000000,64.71,64.8,62.8,62.86,8577,0
+GEF-B.US,D,20240626,000000,62.7,63.4,62.07,62.07,15575,0
+GEF-B.US,D,20240627,000000,62.61,62.61,61.43,62.04,11692,0
+GEF-B.US,D,20240628,000000,62.6,62.6,60.4008,62.49,66293,0
+GEF-B.US,D,20240701,000000,62.52,62.7,60.76,61.38,13848,0
+GEF-B.US,D,20240702,000000,61.69,61.71,60.73,60.97,9290,0
+GEF-B.US,D,20240703,000000,61.5148,61.89,60.77,61.09,7843,0
+GEF-B.US,D,20240705,000000,61.38,61.38,60.25,60.58,9635,0
+GEF-B.US,D,20240708,000000,61.06,61.5835,60.805,61.55,15232,0
+GEF-B.US,D,20240709,000000,61.23,61.44,60.25,60.91,13605,0
+GEF-B.US,D,20240710,000000,61.08,61.45,60.8501,61.43,5364,0
+GEF-B.US,D,20240711,000000,62.47,64.91,61.46,63.99,15250,0
+GEF-B.US,D,20240712,000000,64.74,65.3,64.48,64.58,9635,0
+GEF-B.US,D,20240715,000000,65.18,66.1342,65.18,65.49,11236,0
+GEF-B.US,D,20240716,000000,66,67.455,65.46,67.33,20325,0
+GEF-B.US,D,20240717,000000,67.5,68.8,67.5,68.8,17057,0
+GEF-B.US,D,20240718,000000,69,69,68.03,68.12,8445,0
+GEF-B.US,D,20240719,000000,68.5,68.5,67,67,8795,0
+GEF-B.US,D,20240722,000000,66.32,67.37,66.32,67.15,7232,0
+GEF-B.US,D,20240723,000000,67.5,68.25,67.5,67.95,10513,0
+GEF-B.US,D,20240724,000000,67.9999,68.5,66.775,67.65,10433,0
+GEF-B.US,D,20240725,000000,68.25,69,68.09,68.6,14214,0
+GEF-B.US,D,20240726,000000,68.75,70.2699,68.75,69.47,9639,0
+GEF-B.US,D,20240729,000000,68.98,69.8599,68.87,68.87,8104,0
+GEF-B.US,D,20240730,000000,69.49,69.87,68.39,69.75,6600,0
+GEF-B.US,D,20240731,000000,70.11,71.645,69.7509,70.67,14164,0
+GEF-B.US,D,20240801,000000,71.24,71.24,67.89,68.72,6324,0
+GEF-B.US,D,20240802,000000,67.51,68.23,66.53,66.7,7754,0
+GEF-B.US,D,20240805,000000,64.96,64.96,62.25,62.47,12568,0
+GEF-B.US,D,20240806,000000,62.21,64.4582,62.21,63.57,5270,0
+GEF-B.US,D,20240807,000000,64.89,64.89,61.63,61.84,7750,0
+GEF-B.US,D,20240808,000000,62.69,63.8893,62.69,63.28,5412,0
+GEF-B.US,D,20240809,000000,63.5,63.5,62.13,62.74,8226,0
+GEF-B.US,D,20240812,000000,62.5,63,62,62.19,9553,0
+GEF-B.US,D,20240813,000000,62,63.85,62,63.67,3871,0
+GEF-B.US,D,20240814,000000,62.51,63.575,62.51,63.39,4066,0
+GEF-B.US,D,20240815,000000,64.67,64.67,64.39,64.39,3884,0
+GEF-B.US,D,20240816,000000,64.2,65,63.5,64.35,7997,0
+GEF-B.US,D,20240819,000000,64.7238,64.7238,63.6151,64.35,2512,0
+GEF-B.US,D,20240820,000000,64.57,64.57,63.1201,63.98,4524,0
+GEF-B.US,D,20240821,000000,64.29,65.71,64.245,65.71,4491,0
+GEF-B.US,D,20240822,000000,66.13,66.13,64.66,65.82,5026,0
+GEF-B.US,D,20240823,000000,66,67.89,65.9113,67.53,12441,0
+GEF-B.US,D,20240826,000000,67.31,68,66.41,66.41,7326,0
+GEF-B.US,D,20240827,000000,65.436,67.4599,65.436,66.4,3683,0
+GEF-B.US,D,20240828,000000,67.085,68,66.78,68,5362,0
+GEF-B.US,D,20240829,000000,66.9,66.9,65.37,66.68,7131,0
+GEF-B.US,D,20240830,000000,67.48,67.7,66.75,67.4,7970,0
+GEF-B.US,D,20240903,000000,67.73,67.73,66.14,66.23,7603,0
+GEF-B.US,D,20240904,000000,66.29,66.86,65.98,65.99,5269,0
+GEF-B.US,D,20240905,000000,65.92,65.92,65.29,65.29,2824,0
+GEF-B.US,D,20240906,000000,65.84,66,65.27,65.59,4504,0
+GEF-B.US,D,20240909,000000,66.18,66.18,64.06,64.06,8530,0
+GEF-B.US,D,20240910,000000,65.265,65.265,64.49,64.63,4973,0
+GEF-B.US,D,20240911,000000,64.09,64.4,63.36,64.4,6079,0
+GEF-B.US,D,20240912,000000,65.02,65.53,64.1859,65.53,4655,0
+GEF-B.US,D,20240913,000000,65.65,66.74,65.525,66.74,7409,0
+GEF-B.US,D,20240916,000000,66.3,67.24,65.68,66.85,4915,0
+GEF-B.US,D,20240917,000000,67.5,67.75,66.85,67.37,7213,0
+GEF-B.US,D,20240918,000000,67.07,68.8475,66.93,68.56,19426,0
+GEF-B.US,D,20240919,000000,69.5,71.51,69.5,71.5,32314,0
+GEF-B.US,D,20240920,000000,70.39,71.5,69.6501,71.04,41266,0
+GEF-B.US,D,20240923,000000,70.165,70.59,69.35,70.01,5656,0
+GEF-B.US,D,20240924,000000,70.35,70.91,69.93,69.93,4393,0
+GEF-B.US,D,20240925,000000,70.73,70.77,69.18,69.68,4997,0
+GEF-B.US,D,20240926,000000,69.73,70.965,69.73,70.51,10481,0
+GEF-B.US,D,20240927,000000,69.9919,71.17,69.2654,69.96,8247,0
+GEF-B.US,D,20240930,000000,69.51,70.52,69.4196,69.83,6741,0
+GEF-B.US,D,20241001,000000,70.16,70.7367,68.81,69.02,11541,0
+GEF-B.US,D,20241002,000000,68.99,69.99,67.44,68.24,7196,0
+GEF-B.US,D,20241003,000000,68.24,68.24,66.74,66.85,7155,0
+GEF-B.US,D,20241004,000000,67.8,68.2073,67.5669,68.11,6136,0
+GEF-B.US,D,20241007,000000,68.187,68.187,66.95,67.48,8115,0
+GEF-B.US,D,20241008,000000,67.66,67.9842,67.13,67.13,5146,0
+GEF-B.US,D,20241009,000000,67.95,68.92,67.67,68.61,11688,0
+GEF-B.US,D,20241010,000000,67.86,69.1348,67.6644,67.97,4680,0
+GEF-B.US,D,20241011,000000,68,68.47,68,68.47,4940,0
+GEF-B.US,D,20241014,000000,69.2445,69.42,68.16,69.25,3730,0
+GEF-B.US,D,20241015,000000,69.72,70,67.96,68.31,13135,0
+GEF-B.US,D,20241016,000000,69.033,69.73,69.033,69.65,4996,0
+GEF-B.US,D,20241017,000000,69.78,70.46,69.295,70.33,6367,0
+GEF-B.US,D,20241018,000000,70.72,70.73,69.71,70.09,5934,0
+GEF-B.US,D,20241021,000000,69.225,70.0698,68.77,68.77,5805,0
+GEF-B.US,D,20241022,000000,69.91,69.91,67.77,68.32,4351,0
+GEF-B.US,D,20241023,000000,67.125,68.94,66.127,67.44,4908,0
+GEF-B.US,D,20241024,000000,67.91,68,66.738,67.82,3789,0
+GEF-B.US,D,20241025,000000,67.42,67.78,66.6,66.67,6699,0
+GEF-B.US,D,20241028,000000,66.65,67.93,66.65,67.62,5543,0
+GEF-B.US,D,20241029,000000,67.84,67.98,66.75,66.89,5940,0
+GEF-B.US,D,20241030,000000,67.23,68.35,67.1601,67.56,6858,0
+GEF-B.US,D,20241031,000000,68,68.81,66.58,66.93,4904,0
+GEF-B.US,D,20241101,000000,67.01,67.21,66.6,66.96,4100,0
+GEF-B.US,D,20241104,000000,67,68.635,66.85,67,4174,0
+GEF-B.US,D,20241105,000000,67.12,67.97,66.9237,67.97,3144,0
+GEF-B.US,D,20241106,000000,70.88,73.01,70.25,72.1,23312,0
+GEF-B.US,D,20241107,000000,72.1,72.345,71.67,71.82,10369,0
+GEF-B.US,D,20241108,000000,71.25,72.98,71.17,72.75,7477,0
+GEF-B.US,D,20241111,000000,73.75,74.75,73.28,74.57,9066,0
+GEF-B.US,D,20241112,000000,74.145,75.54,73.18,73.37,11185,0
+GEF-B.US,D,20241113,000000,73.445,74.82,72.6,72.75,6980,0
+GEF-B.US,D,20241114,000000,71.864,73.25,71,71.85,6048,0
+GEF-B.US,D,20241115,000000,73.36,73.36,71.85,72.26,8578,0
+GEF-B.US,D,20241118,000000,72.285,72.96,72.04,72.04,4194,0
+GEF-B.US,D,20241119,000000,72,72.19,70.2401,71.24,14378,0
+GEF-B.US,D,20241120,000000,71.5,73.3,71.32,73.3,4895,0
+GEF-B.US,D,20241121,000000,73.93,74.49,73.1301,74.11,16229,0
+GEF-B.US,D,20241122,000000,74.48,75.9,73.75,75.88,11647,0
+GEF-B.US,D,20241125,000000,76.76,76.965,75.59,75.59,15923,0
+GEF-B.US,D,20241126,000000,74.91,75.335,74.72,74.88,6150,0
+GEF-B.US,D,20241127,000000,76.693,76.693,74.4601,75.16,10087,0
+GEF-B.US,D,20241129,000000,75,75.74,75,75.74,2877,0
+GEF-B.US,D,20241202,000000,75.4411,76.56,75.4411,76.56,5507,0
+GEF-B.US,D,20241203,000000,76.03,77.21,75.7855,75.79,3922,0
+GEF-B.US,D,20241204,000000,75.42,76.43,75.2,75.53,7541,0
+GEF-B.US,D,20241205,000000,74.08,76.08,72.31,74.21,7652,0
+GEF-B.US,D,20241206,000000,74.45,75.45,73.37,74.27,5106,0
+GEF-B.US,D,20241209,000000,74,75.23,73.02,73.79,8706,0
+GEF-B.US,D,20241210,000000,73.4,74.8999,73.4,74.01,8318,0
+GEF-B.US,D,20241211,000000,72.06,74.49,72.06,73.7,10574,0
+GEF-B.US,D,20241212,000000,73.25,74.155,72.64,73.52,8143,0
+GEF-B.US,D,20241213,000000,72.99,73.34,72.3891,72.99,5966,0
+GEF-B.US,D,20241216,000000,71.75,72.92,71.75,71.99,6328,0
+GEF-B.US,D,20241217,000000,71.31,71.3102,69.33,70.31,11523,0
+GEF-B.US,D,20241218,000000,70.19,70.66,67.7475,68.68,22849,0
+GEF-B.US,D,20241219,000000,68.595,71.87,68.15,68.46,29486,0
+GEF-B.US,D,20241220,000000,67.8,71.11,66.65,67.06,68976,0
+GEF-B.US,D,20241223,000000,67.15,68,67.15,67.74,12568,0
+GEF-B.US,D,20241224,000000,68,68.53,67.69,67.95,7451,0
+GEF-B.US,D,20241226,000000,67.75,69.49,67.75,69.17,9644,0
+GEF-B.US,D,20241227,000000,69.65,69.77,68.18,68.61,10128,0
+GEF-B.US,D,20241230,000000,70.08,70.08,67.64,67.64,8753,0
+GEF-B.US,D,20241231,000000,68.125,68.37,67.49,67.85,8470,0
+GEF-B.US,D,20250102,000000,69.2695,69.2695,66.498,66.77,8698,0
+GEF-B.US,D,20250103,000000,67,67.0643,66.75,66.75,4098,0
+GEF-B.US,D,20250106,000000,66.98,67.02,65.43,65.67,12526,0
+GEF-B.US,D,20250107,000000,65.23,65.335,63.85,63.94,10883,0
+GEF-B.US,D,20250108,000000,63,64.36,62.8,63.91,14235,0
+GEF-B.US,D,20250110,000000,62.8,62.8,61.49,61.74,9426,0
+GEF-B.US,D,20250113,000000,61.5,62.75,60.7,62.74,9291,0
+GEF-B.US,D,20250114,000000,62.75,63.55,62.26,63.1,9621,0
+GEF-B.US,D,20250115,000000,63.7121,64.2,63.25,63.86,6948,0
+GEF-B.US,D,20250116,000000,63.2001,64.92,63.2001,64.37,9353,0
+GEF-B.US,D,20250117,000000,64.8031,65.17,64.03,64.38,9790,0
+GEF-B.US,D,20250121,000000,65.29,65.315,64.44,65.05,8380,0
+GEF-B.US,D,20250122,000000,64.445,64.53,63.61,63.68,11169,0
+GEF-B.US,D,20250123,000000,63.725,64.4,62.98,64.26,11721,0
+GEF-B.US,D,20250124,000000,64.37,65.22,63.71,64.26,14257,0
+GEF-B.US,D,20250127,000000,65,66,64.75,65.46,11703,0
+GEF-B.US,D,20250128,000000,66.35,66.35,64.65,64.65,4729,0
+GEF-B.US,D,20250129,000000,65.17,65.17,64.09,64.14,7884,0
+GEF-B.US,D,20250130,000000,64.021,64.96,63.87,64.78,19539,0
+GEF-B.US,D,20250131,000000,64.39,64.39,63.125,63.37,11039,0
+GEF-B.US,D,20250203,000000,62.02,63.4435,62,62.98,9197,0
+GEF-B.US,D,20250204,000000,62.835,63.92,62.835,63.62,4429,0
+GEF-B.US,D,20250205,000000,64.35,64.41,64,64.41,5159,0
+GEF-B.US,D,20250206,000000,64.55,64.69,63.61,63.61,4366,0
+GEF-B.US,D,20250207,000000,63.13,63.6,62.93,62.93,9814,0
+GEF-B.US,D,20250210,000000,62.31,63.9652,62.31,63.38,7253,0
+GEF-B.US,D,20250211,000000,63.02,63.48,63,63.22,7434,0
+GEF-B.US,D,20250212,000000,62.45,63.03,61.93,61.93,6399,0
+GEF-B.US,D,20250213,000000,61.9,62.9903,61.9,62.56,7571,0
+GEF-B.US,D,20250214,000000,63.05,63.06,62.85,62.92,3706,0
+GEF-B.US,D,20250218,000000,63.29,64.3499,62.38,63.62,6423,0
+GEF-B.US,D,20250219,000000,63.44,63.75,62.89,63.18,5485,0
+GEF-B.US,D,20250220,000000,63.35,63.44,62.8,62.8,5138,0
+GEF-B.US,D,20250221,000000,63.5,63.5,61.6,61.6,9473,0
+GEF-B.US,D,20250224,000000,62.49,62.49,61.98,61.98,6734,0
+GEF-B.US,D,20250225,000000,62.73,63.1,62.42,62.42,8141,0
+GEF-B.US,D,20250226,000000,63.53,64,62.84,62.96,8350,0
+GEF-B.US,D,20250227,000000,60.535,61.45,57.3,60.31,33321,0
+GEF-B.US,D,20250228,000000,60.0584,61.42,59.73,60.61,16387,0
+GEF-B.US,D,20250303,000000,61.185,62.175,59.09,59.39,17539,0
+GEF-B.US,D,20250304,000000,59.49,60,58,58.37,23002,0
+GEF-B.US,D,20250305,000000,58.75,60,58.49,59.48,12604,0
+GEF-B.US,D,20250306,000000,59.25,59.96,58.37,59.62,15255,0
+GEF-B.US,D,20250307,000000,59.5,60.64,59.21,60.52,12450,0
+GEF-B.US,D,20250310,000000,60.52,60.52,57.89,57.89,24536,0
+GEF-B.US,D,20250311,000000,58.76,58.9,58,58.5,15232,0
+GEF-B.US,D,20250312,000000,58.545,58.77,57.5,58.64,18674,0
+GEF-B.US,D,20250313,000000,58.67,59.17,57.41,57.87,13203,0
+GEF-B.US,D,20250314,000000,58.315,58.89,57.71,58.89,13133,0
+GEF-B.US,D,20250317,000000,57.69,58.6299,57.51,58.17,13972,0
+GEF-B.US,D,20250318,000000,56.72,58.54,56.72,57.95,20791,0
+GEF-B.US,D,20250319,000000,57.96,58.4997,57.5,58.34,21142,0
+GEF-B.US,D,20250320,000000,58.335,58.335,57.68,58.03,8569,0
+GEF-B.US,D,20250321,000000,57.56,58.05,56.11,57.1,50477,0
+GEF-B.US,D,20250324,000000,57.67,59.3,57.25,58.85,22070,0
+GEF-B.US,D,20250325,000000,58.795,59.29,58.0429,58.72,13424,0
+GEF-B.US,D,20250326,000000,58.91,60.36,58.91,59.91,24923,0
+GEF-B.US,D,20250327,000000,59.5448,60.91,58.93,60.87,16352,0
+GEF-B.US,D,20250328,000000,60.1325,60.1325,58.13,59.5,13588,0
+GEF-B.US,D,20250331,000000,59.5,59.76,58.98,59.28,17199,0
+GEF-B.US,D,20250401,000000,58.63,59.94,58.605,59.37,14095,0
+GEF-B.US,D,20250402,000000,59.325,59.6598,58.8312,59.46,8497,0
+GEF-B.US,D,20250403,000000,57.825,58.54,56.965,57.37,15859,0
+GEF-B.US,D,20250404,000000,55.75,56.77,54.75,56.54,16818,0
+GEF-B.US,D,20250407,000000,54.21,58.3,53.6206,54.56,31987,0
+GEF-B.US,D,20250408,000000,56.0596,56.5288,52.8856,53.49,19375,0
+GEF-B.US,D,20250409,000000,52.37,58.16,52.37,56.91,24542,0
+GEF-B.US,D,20250410,000000,55.67,55.72,53.9,55.02,12775,0
+GEF-B.US,D,20250411,000000,54.75,56.985,54.75,56.4,12427,0
+GEF-B.US,D,20250414,000000,56.77,57.76,56.25,56.82,8775,0
+GEF-B.US,D,20250415,000000,56.96,56.96,55.2774,55.95,7034,0
+GEF-B.US,D,20250416,000000,55.75,56.1993,54,54.67,14322,0
+GEF-B.US,D,20250417,000000,54.81,56.64,54.49,56.04,21781,0
+GEF-B.US,D,20250421,000000,55,56,54.78,55.42,10901,0
+GEF-B.US,D,20250422,000000,56,57.1,56,56.61,10550,0
+GEF-B.US,D,20250423,000000,57.57,57.83,56.51,56.6,7817,0
+GEF-B.US,D,20250424,000000,57.25,58.34,56.82,58.15,10719,0
+GEF-B.US,D,20250425,000000,57.25,57.57,56.95,57.57,7283,0
+GEF-B.US,D,20250428,000000,58.035,58.035,56.547,57.26,8234,0
+GEF-B.US,D,20250429,000000,57.42,57.81,56.88,56.95,9516,0
+GEF-B.US,D,20250430,000000,56.9,56.9,55.44,55.57,10717,0
+GEF-B.US,D,20250501,000000,55.035,55.97,54.7387,55.81,10719,0
+GEF-B.US,D,20250502,000000,56,58.11,56,58.11,11929,0
+GEF-B.US,D,20250505,000000,57.93,58.335,57.19,57.27,4307,0
+GEF-B.US,D,20250506,000000,57.05,57.49,56.85,57.49,5308,0
+GEF-B.US,D,20250507,000000,57.562,58.545,57.562,58.35,7187,0
+GEF-B.US,D,20250508,000000,59.05,59.68,58.47,59.68,4640,0
+GEF-B.US,D,20250509,000000,58.9887,59.5,58.9887,59.13,5129,0
+GEF-B.US,D,20250512,000000,60.7,61.23,59.22,59.76,20001,0
+GEF-B.US,D,20250513,000000,59.5654,60.9,59.3312,59.9,10376,0
+GEF-B.US,D,20250514,000000,58.99,60.18,58.96,59.88,7821,0
+GEF-B.US,D,20250515,000000,60.21,60.42,59.444,59.72,6477,0
+GEF-B.US,D,20250516,000000,59.5,60.86,59.5,60.67,9261,0
+GEF-B.US,D,20250519,000000,59.35,60.93,59.35,60.93,5990,0
+GEF-B.US,D,20250520,000000,61,61.37,60.03,60.29,5014,0
+GEF-B.US,D,20250521,000000,59.045,60,58.5041,59.17,7383,0
+GEF-B.US,D,20250522,000000,59.0478,59.2067,58.83,58.96,4915,0
+GEF-B.US,D,20250523,000000,57.72,58.555,57.4,58.16,8913,0
+GEF-B.US,D,20250527,000000,58.75,60.07,58.75,60.01,10411,0
+GEF-B.US,D,20250528,000000,59.5,60.1951,59.5,60,9211,0
+GEF-B.US,D,20250529,000000,59.91,60.66,59.75,60.66,6751,0
+GEF-B.US,D,20250530,000000,59.695,60.54,59.695,60.25,19037,0
+GEF-B.US,D,20250602,000000,58.5,60,58.14,59.36,10448,0
+GEF-B.US,D,20250603,000000,59.26,60,59.26,59.93,4862,0
+GEF-B.US,D,20250604,000000,59.3102,59.41,58.08,59.01,13228,0
+GEF-B.US,D,20250605,000000,60.75,66.99,60.75,66.86,33242,0
+GEF-B.US,D,20250606,000000,67,69.97,66.7453,68.84,21149,0
+GEF-B.US,D,20250609,000000,68.28,68.72,66.97,67.37,12257,0
+GEF-B.US,D,20250610,000000,66.61,67.62,66.3997,66.83,17958,0
+GEF-B.US,D,20250611,000000,65.67,67.59,65.55,67.29,20167,0
+GEF-B.US,D,20250612,000000,65.91,67.58,65.6,67.52,17744,0
+GEF-B.US,D,20250613,000000,66.04,66.7815,65.5,66.03,23427,0
+GEF-B.US,D,20250616,000000,66.6,67.37,65.815,67.19,14039,0
+GEF-B.US,D,20250617,000000,66.045,66.66,65.485,65.49,19170,0
+GEF-B.US,D,20250618,000000,65.795,66.42,65.2948,65.53,12900,0
+GEF-B.US,D,20250620,000000,66.07,66.32,65.6225,66.32,20333,0
+GEF-B.US,D,20250623,000000,65.73,68.79,65.73,68.66,23081,0
+GEF-B.US,D,20250624,000000,68.91,70.95,68.91,70.32,24591,0
+GEF-B.US,D,20250625,000000,69.44,70.29,69.44,69.64,9769,0
+GEF-B.US,D,20250626,000000,70.4041,70.4041,69.685,70.4,6899,0
+GEF-B.US,D,20250627,000000,69.705,70.34,69.46,70.34,35046,0
+GEF-B.US,D,20250630,000000,70.4,70.4,68.98,69.01,13207,0
+GEF-B.US,D,20250701,000000,71.4932,73.5,68.75,73.01,17644,0
+GEF-B.US,D,20250702,000000,72.7,73,72.26,72.82,9221,0
+GEF-B.US,D,20250703,000000,72.4781,73.475,72.4781,73.39,3187,0
+GEF-B.US,D,20250707,000000,72.775,73.1099,71.975,72.16,9129,0
+GEF-B.US,D,20250708,000000,72.21,73.07,71.81,71.82,10132,0
+GEF-B.US,D,20250709,000000,71.47,72.31,71.2041,71.87,4339,0
+GEF-B.US,D,20250710,000000,71.36,72,71.36,71.67,6102,0
+GEF-B.US,D,20250711,000000,70.16,71.54,70.16,70.87,10695,0
+GEF-B.US,D,20250714,000000,70.36,70.78,69.69,69.69,7959,0
+GEF-B.US,D,20250715,000000,70.36,70.36,67.81,67.85,9588,0
+GEF-B.US,D,20250716,000000,67.8396,68.81,67.2201,68.2,9274,0
+GEF-B.US,D,20250717,000000,68.8225,69.43,68.46,69.21,9592,0
+GEF-B.US,D,20250718,000000,69,69.66,68.4,68.4,10410,0
+GEF-B.US,D,20250721,000000,68.8901,69.3054,68.51,68.51,5349,0
+GEF-B.US,D,20250722,000000,69.175,70.79,69.175,70.05,7340,0
+GEF-B.US,D,20250723,000000,70.2801,71.13,70.28,71.12,4597,0
+GEF-B.US,D,20250724,000000,70.575,70.575,69.945,69.98,3948,0
+GEF-B.US,D,20250725,000000,69.58,70.15,69.38,69.78,4216,0
+GEF-B.US,D,20250728,000000,69.1264,69.36,68.36,68.37,5121,0
+GEF-B.US,D,20250729,000000,68.77,68.9469,67.3,67.3,40078,0
+GEF-B.US,D,20250730,000000,66.08,66.09,65.41,65.7,6396,0
+GEF-B.US,D,20250731,000000,65.505,65.69,65.2,65.65,5920,0
+GEF-B.US,D,20250801,000000,66.0178,66.0178,63.92,63.95,10582,0
+GEF-B.US,D,20250804,000000,64.6247,65,64.6247,64.68,4791,0
+GEF-B.US,D,20250805,000000,64.41,66.27,64.41,66.21,7028,0
+GEF-B.US,D,20250806,000000,66.45,68.2899,66.45,67.5,5216,0
+GEF-B.US,D,20250807,000000,69.5,69.5,68.38,68.77,4803,0
+GEF-B.US,D,20250808,000000,68.8635,69.11,68.3406,68.6,3974,0
+GEF-B.US,D,20250811,000000,68.0843,69.2,68.06,68.98,6392,0
+GEF-B.US,D,20250812,000000,69.8101,70.98,69.59,70.84,6680,0
+GEF-B.US,D,20250813,000000,71.2,72.03,70.8301,72.03,8563,0
+GEF-B.US,D,20250814,000000,70.375,71.83,69,70.31,9052,0
+GEF-B.US,D,20250815,000000,69.53,70.27,69.3451,69.69,7557,0
+GEF-B.US,D,20250818,000000,70.335,70.335,68.94,68.94,5997,0
+GEF-B.US,D,20250819,000000,68.85,69.7514,68.85,69.57,4599,0
+GEF-B.US,D,20250820,000000,69.48,69.71,68.98,69.49,6539,0
+GEF-B.US,D,20250821,000000,69.48,70.12,68.67,70.12,7161,0
+GEF-B.US,D,20250822,000000,69.95,72.14,69.95,71.3,14622,0
+GEF-B.US,D,20250825,000000,69.9348,70.86,69.64,69.65,7149,0
+GEF-B.US,D,20250826,000000,69.355,70,68.68,69.22,5325,0
+GEF-B.US,D,20250827,000000,68.3595,68.72,68.1001,68.68,5933,0
+GEF-B.US,D,20250828,000000,69.25,71.73,69.25,70.3,4994,0
+GEF-B.US,D,20250829,000000,69.6706,69.77,67.47,68.28,7424,0
+GEF-B.US,D,20250902,000000,67.37,67.37,65.32,65.32,11554,0
+GEF-B.US,D,20250903,000000,63.97,64.37,63.69,64.19,9909,0
+GEF-B.US,D,20250904,000000,64.4774,64.78,63.39,64.17,8616,0
+GEF-B.US,D,20250905,000000,64.38,66.86,63.88,64.5,8714,0
+GEF-B.US,D,20250908,000000,63.83,64.02,63.33,63.36,13874,0
+GEF-B.US,D,20250909,000000,63.64,63.64,62.15,62.28,10398,0
+GEF-B.US,D,20250910,000000,62.725,62.95,62.07,62.5,11434,0
+GEF-B.US,D,20250911,000000,63.27,64.24,62.6,63.85,16502,0
+GEF-B.US,D,20250912,000000,64.47,64.47,62.8867,63.49,8545,0
+GEF-B.US,D,20250915,000000,63.5,63.8372,62.71,63.31,11026,0
+GEF-B.US,D,20250916,000000,61.61,62.625,61.4925,62.31,11756,0
+GEF-B.US,D,20250917,000000,62.35,64.12,62.05,62.32,18600,0
+GEF-B.US,D,20250918,000000,62.46,63.54,62.1,63.36,13270,0
+GEF-B.US,D,20250919,000000,62.4,63.24,61.545,62.19,40772,0
+GEF-B.US,D,20250922,000000,61.965,63.82,61.965,63.27,30641,0
+GEF-B.US,D,20250923,000000,63.82,63.82,62.72,62.86,9896,0
+GEF-B.US,D,20250924,000000,63.27,63.465,62.02,62.03,11290,0
+GEF-B.US,D,20250925,000000,61.86,61.86,60.97,60.97,12851,0
+GEF-B.US,D,20250926,000000,61.38,61.86,61.38,61.86,6017,0
+GEF-B.US,D,20250929,000000,61.77,62.25,61.32,61.32,5570,0
+GEF-B.US,D,20250930,000000,61.58,62.2264,61,61.61,11541,0
+GEF-B.US,D,20251001,000000,62.0204,62.575,61.62,62.35,7422,0
+GEF-B.US,D,20251002,000000,62.14,62.56,62.07,62.35,7120,0
+GEF-B.US,D,20251003,000000,62.8774,63.075,62.31,62.53,3732,0
+GEF-B.US,D,20251006,000000,63.025,63.45,62.25,62.46,7930,0
+GEF-B.US,D,20251007,000000,62.01,62.86,61.54,61.62,9339,0
+GEF-B.US,D,20251008,000000,62.345,62.4,61.77,62.21,5115,0
+GEF-B.US,D,20251009,000000,62.485,62.485,60.9,60.9,7059,0
+GEF-B.US,D,20251010,000000,60.17,61.051,59.64,59.64,8756,0
+GEF-B.US,D,20251013,000000,60.538,60.54,59.91,59.91,7306,0
+GEF-B.US,D,20251014,000000,60.0452,60.76,59.83,59.83,8293,0
+GEF-B.US,D,20251015,000000,60.802,60.802,59.88,60.31,9343,0
+GEF-B.US,D,20251016,000000,61.07,61.07,60.43,60.61,5827,0
+GEF-B.US,D,20251017,000000,62.55,62.55,60.25,60.81,7057,0
+GEF-B.US,D,20251020,000000,61,61.44,60.89,61.34,5497,0
+GEF-B.US,D,20251021,000000,61.6523,62.91,61.5,62.43,9716,0
+GEF-B.US,D,20251022,000000,62.25,63.19,62.07,62.83,8263,0
+GEF-B.US,D,20251023,000000,61.648,62.79,61.648,62.66,6366,0
+GEF-B.US,D,20251024,000000,61.99,62.56,61.75,62.05,6742,0
+GEF-B.US,D,20251027,000000,61.5,62.43,61.02,61.7,12458,0
+GEF-B.US,D,20251028,000000,61.39,61.75,61.21,61.21,11307,0
+GEF-B.US,D,20251029,000000,60.52,60.57,58.59,59.02,8348,0
+GEF-B.US,D,20251030,000000,58.39,59.5999,57.63,58.99,7853,0
+GEF-B.US,D,20251031,000000,58.42,59.2699,58.42,58.95,7154,0
+GEF-B.US,D,20251103,000000,58,59.08,57.8,58.88,11319,0
+GEF-B.US,D,20251104,000000,59,59.12,58.36,58.68,7503,0
+GEF-B.US,D,20251105,000000,58.9,59.85,58.62,59.85,11133,0
+GEF-B.US,D,20251106,000000,60,61.0283,59.08,59.4,10862,0
+GEF-B.US,D,20251107,000000,60,60.8252,59.63,60.79,11879,0
+GEF-B.US,D,20251110,000000,60.14,62.11,59.76,61.92,9260,0
+GEF-B.US,D,20251111,000000,62.29,63.23,61.45,63.23,14220,0
+GEF-B.US,D,20251112,000000,63.39,66.75,63.39,65.78,52591,0
+GEF-B.US,D,20251113,000000,66.8,68.5126,66.8,67.72,27490,0
+GEF-B.US,D,20251114,000000,65.9739,67.25,64.9,66.22,14876,0
+GEF-B.US,D,20251117,000000,64.255,66.2899,64.255,64.58,14860,0
+GEF-B.US,D,20251118,000000,65.59,65.8599,64.9406,65.33,10357,0
+GEF-B.US,D,20251119,000000,65.465,66.015,64.98,64.98,9250,0
+GEF-B.US,D,20251120,000000,64.775,65.6698,64.67,65.03,11547,0
+GEF-B.US,D,20251121,000000,66.395,69.31,65.06,67.83,16197,0
+GEF-B.US,D,20251124,000000,66.95,66.99,66.17,66.48,14930,0
+GEF-B.US,D,20251125,000000,68.18,69.5125,68.18,69.27,10842,0
+GEF-B.US,D,20251126,000000,69.57,70.68,69.25,70.44,11525,0
+GEF-B.US,D,20251128,000000,71,71.26,70.01,71.18,15152,0
+GEF-B.US,D,20251201,000000,70.7817,71.8087,70.7817,71.12,19130,0
+GEF-B.US,D,20251202,000000,71.16,71.84,69.57,69.62,13535,0
+GEF-B.US,D,20251203,000000,69.9,71.34,69.55,71.34,14105,0
+GEF-B.US,D,20251204,000000,70.44,71.208,70.26,70.31,11846,0
+GEF-B.US,D,20251205,000000,70.375,71.29,69.37,70.63,15631,0
+GEF-B.US,D,20251208,000000,70.675,71.63,70.5,71.14,29421,0
+GEF-B.US,D,20251209,000000,70.5,71.22,70.44,70.89,28350,0
+GEF-B.US,D,20251210,000000,70.3001,73.25,70.3001,72.83,39175,0
+GEF-B.US,D,20251211,000000,73.55,74.69,72.55,73.64,34891,0
+GEF-B.US,D,20251212,000000,74.19,75.55,74,74.6,35522,0
+GEF-B.US,D,20251215,000000,73.29,75.7,73.29,75.09,95256,0
+GEF-B.US,D,20251216,000000,74.71,75.83,72.61,73.99,99669,0
+GEF-B.US,D,20251217,000000,73.47,76,73.39,75.25,64490,0
+GEF-B.US,D,20251218,000000,75.5463,76.56,74.69,75.21,70392,0
+GEF-B.US,D,20251219,000000,74.6291,75.27,73.5225,73.58,66383,0
+GEF-B.US,D,20251222,000000,72.5301,74.9,72.5301,74.34,29380,0
+GEF-B.US,D,20251223,000000,73.73,74.69,73.57,73.94,21553,0
+GEF-B.US,D,20251224,000000,75.01,75.89,75.01,75.23,18735,0
+GEF-B.US,D,20251226,000000,76.34,76.34,75.47,75.81,18176,0
+GEF-B.US,D,20251229,000000,75.485,76.485,75.22,76.07,25923,0
+GEF-B.US,D,20251230,000000,75.76,76.57,74.89,74.91,23769,0
+GEF-B.US,D,20251231,000000,75.805,75.805,73.875,74.69,30359,0
+GEF-B.US,D,20260102,000000,75.25,75.58,74.6,75.14,28031,0
+GEF-B.US,D,20260105,000000,74.75,76.69,74.75,76.18,28026,0
+GEF-B.US,D,20260106,000000,75.41,77.95,74.2,77.95,21917,0
+GEF-B.US,D,20260107,000000,76.94,78,76.04,78,26635,0
+GEF-B.US,D,20260108,000000,77.5,80.76,77.5,80.68,24999,0
+GEF-B.US,D,20260109,000000,80,81.65,80,81.65,22559,0
+GEF-B.US,D,20260112,000000,81.465,81.465,80.36,80.96,32403,0
+GEF-B.US,D,20260113,000000,81,82.81,81,82.72,35880,0
+GEF-B.US,D,20260114,000000,82,83,82,82.76,24937,0
+GEF-B.US,D,20260115,000000,83,84.13,82.67,83.91,22528,0
+GEF-B.US,D,20260116,000000,83.285,84,82.2316,83.84,23203,0
+GEF-B.US,D,20260120,000000,82.5,82.73,80.875,81.83,16745,0
+GEF-B.US,D,20260121,000000,82,83.4795,81.77,83.18,21459,0
+GEF-B.US,D,20260122,000000,82.84,84.13,82.76,83.51,15989,0
+GEF-B.US,D,20260123,000000,83.6,83.83,82,83.15,11197,0
+GEF-B.US,D,20260126,000000,82.6067,84.23,82.6067,83.55,16367,0
+GEF-B.US,D,20260127,000000,83.295,84.95,83.235,83.95,12169,0
+GEF-B.US,D,20260128,000000,83.49,83.91,81.98,82.52,22237,0
+GEF-B.US,D,20260129,000000,82.4772,82.59,79.96,82.25,25213,0
+GEF-B.US,D,20260130,000000,82.973,83.58,82.685,83.18,21909,0
+GEF-B.US,D,20260202,000000,84.19,85.85,83.725,85.55,31510,0
+GEF-B.US,D,20260203,000000,85.145,89.11,83.662,88.22,45417,0
+GEF-B.US,D,20260204,000000,88.54,91.95,86.395,91.35,48334,0
+GEF-B.US,D,20260205,000000,90.495,91.34,85.73,86.48,62856,0
+GEF-B.US,D,20260206,000000,87.5,88,87.31,87.76,18285,0
+GEF-B.US,D,20260209,000000,88.68,88.68,85.562,85.94,13881,0
+GEF-B.US,D,20260210,000000,86.5,87.86,86.5,87.48,15900,0
+GEF-B.US,D,20260211,000000,88.75,89.56,86.85,87.73,24910,0
+GEF-B.US,D,20260212,000000,88.265,88.33,86.22,87.29,22876,0
+GEF-B.US,D,20260213,000000,87.01,88.26,87,88.26,10164,0
+GEF-B.US,D,20260217,000000,87.65,88.845,87.51,88.59,23758,0
+GEF-B.US,D,20260218,000000,88.725,88.725,87.12,87.57,14373,0
diff --git a/daily/us/nyse stocks/1/gff.us.txt b/daily/us/nyse stocks/1/gff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22a46ea439efef3c1117bf78f60872891ddbd88f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gff.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFF.US,D,20050225,000000,15.4633,15.5573,15.3638,15.5341,394912.60614237,0
+GFF.US,D,20050228,000000,15.431,15.6281,15.3794,15.5341,204489.73062787,0
+GFF.US,D,20050301,000000,15.5573,15.6632,15.3343,15.4946,386767.43801147,0
+GFF.US,D,20050302,000000,15.5341,15.6632,15.4392,15.5176,169102.8490999,0
+GFF.US,D,20050303,000000,15.5425,15.5895,15.3057,15.4007,198861.03530479,0
+GFF.US,D,20050304,000000,15.431,15.6854,15.267,15.6281,214263.7153541,0
+GFF.US,D,20050307,000000,15.5645,15.8263,15.5645,15.8015,240618.85769295,0
+GFF.US,D,20050308,000000,15.771,15.9037,15.7581,15.8015,268754.73822828,0
+GFF.US,D,20050309,000000,15.7249,15.7416,15.4549,15.5038,193526.41679539,0
+GFF.US,D,20050310,000000,15.4946,15.5573,15.2983,15.4227,236025.39956636,0
+GFF.US,D,20050311,000000,15.3942,15.4007,15.1601,15.3397,158880.69565023,0
+GFF.US,D,20050314,000000,15.2734,15.3942,15.2171,15.3867,144669.51501577,0
+GFF.US,D,20050315,000000,15.3867,15.5176,15.1241,15.1398,186275.41580275,0
+GFF.US,D,20050316,000000,15.1536,15.2347,15.0965,15.2255,108835.54991866,0
+GFF.US,D,20050317,000000,15.2255,15.267,15.0127,15.1601,522106.79640725,0
+GFF.US,D,20050318,000000,15.2255,15.2513,14.855,15.0043,296441.36488588,0
+GFF.US,D,20050321,000000,14.9545,15.1601,14.9545,15.0762,111055.77560422,0
+GFF.US,D,20050322,000000,15.1398,15.348,15.0836,15.089,181240.2998785,0
+GFF.US,D,20050323,000000,15.0965,15.2255,14.9721,15.0264,110606.52172651,0
+GFF.US,D,20050324,000000,15.0605,15.1462,14.8845,14.8845,113124.07968863,0
+GFF.US,D,20050328,000000,14.8845,15.102,14.8845,14.9877,101132.03958542,0
+GFF.US,D,20050329,000000,15.0127,15.1241,14.855,14.8716,184499.01822344,0
+GFF.US,D,20050330,000000,14.855,15.0127,14.855,14.9545,134005.70376843,0
+GFF.US,D,20050331,000000,14.9085,14.9168,14.3491,14.4579,207748.44897282,0
+GFF.US,D,20050401,000000,14.5583,14.6873,14.233,14.2745,205672.54880834,0
+GFF.US,D,20050404,000000,14.3021,14.3334,13.9511,14.1197,475907.43749368,0
+GFF.US,D,20050405,000000,14.1519,14.3565,14.1519,14.3491,185684.00671251,0
+GFF.US,D,20050406,000000,14.3953,14.5951,14.2652,14.2652,171764.73258312,0
+GFF.US,D,20050407,000000,14.3334,14.3888,14.2174,14.2745,122606.15790977,0
+GFF.US,D,20050408,000000,14.3021,14.3169,13.9133,13.9805,223592.78681978,0
+GFF.US,D,20050411,000000,14.0239,14.0394,13.8322,14.0025,145705.83736655,0
+GFF.US,D,20050412,000000,13.9133,14.1814,13.8727,14.1344,169841.83917413,0
+GFF.US,D,20050413,000000,14.1519,14.1814,13.8984,13.9961,145112.25796772,0
+GFF.US,D,20050414,000000,13.9657,14.0717,13.7529,13.8395,152216.76313067,0
+GFF.US,D,20050415,000000,13.847,14.0025,13.5382,13.5548,163471.98346824,0
+GFF.US,D,20050418,000000,13.5382,13.7206,13.4719,13.6912,172358.31198196,0
+GFF.US,D,20050419,000000,13.7281,13.7454,13.4719,13.6754,152809.2573752,0
+GFF.US,D,20050420,000000,13.6754,13.6754,12.918,13.0847,340569.16425218,0
+GFF.US,D,20050421,000000,13.1816,13.3087,13.0646,13.2349,290072.59433429,0
+GFF.US,D,20050422,000000,13.2036,13.3022,13.118,13.2792,282524.26106509,0
+GFF.US,D,20050425,000000,13.3409,13.4793,13.318,13.3575,102909.52231902,0
+GFF.US,D,20050426,000000,13.318,13.5106,13.2792,13.3409,145410.67539858,0
+GFF.US,D,20050427,000000,13.3022,13.4369,13.1354,13.3575,119197.68827225,0
+GFF.US,D,20050428,000000,13.3346,13.3898,13.0333,13.0571,162436.74627174,0
+GFF.US,D,20050429,000000,13.0802,13.1742,12.8009,12.9576,132080.64005084,0
+GFF.US,D,20050502,000000,13.0064,13.1262,12.7798,12.8258,148667.22343494,0
+GFF.US,D,20050503,000000,12.835,12.835,12.449,12.5281,504040.06256613,0
+GFF.US,D,20050504,000000,12.5116,12.918,12.3954,12.7798,530547.12650614,0
+GFF.US,D,20050505,000000,12.7926,12.7926,12.4112,12.5281,554978.29028168,0
+GFF.US,D,20050506,000000,12.5964,12.8663,12.5281,12.7862,346490.85123465,0
+GFF.US,D,20050509,000000,12.7862,12.8084,12.6794,12.7926,171320.90447687,0
+GFF.US,D,20050510,000000,12.8009,12.8009,12.5281,12.6729,2115825.1612444,0
+GFF.US,D,20050511,000000,12.5964,12.7281,12.4112,12.635,450884.86462788,0
+GFF.US,D,20050512,000000,12.6885,12.7107,12.5558,12.5723,434301.53670669,0
+GFF.US,D,20050513,000000,12.5807,12.6646,12.4249,12.4573,364852.74704374,0
+GFF.US,D,20050516,000000,12.4573,12.6562,12.4573,12.5281,142148.70159077,0
+GFF.US,D,20050517,000000,12.5429,12.7862,12.3954,12.648,379660.76253993,0
+GFF.US,D,20050518,000000,12.7107,13.1521,12.7107,12.9834,236618.9789652,0
+GFF.US,D,20050519,000000,13.0802,13.294,13.0497,13.2792,470870.15126084,0
+GFF.US,D,20050520,000000,13.2479,13.4452,13.0646,13.4137,1126097.1655326,0
+GFF.US,D,20050523,000000,13.4452,13.4939,13.3502,13.3575,437410.50375904,0
+GFF.US,D,20050524,000000,13.3022,13.4211,13.2876,13.3732,177984.83699645,0
+GFF.US,D,20050525,000000,13.3575,13.3575,13.1594,13.1816,588148.20158698,0
+GFF.US,D,20050526,000000,13.1521,13.5022,13.1521,13.4211,366479.39333049,0
+GFF.US,D,20050527,000000,13.4211,13.4719,13.2876,13.4046,331538.51021735,0
+GFF.US,D,20050531,000000,13.4211,13.5704,13.4211,13.4589,467319.5264108,0
+GFF.US,D,20050601,000000,13.4589,13.5382,13.4506,13.5106,302956.63126717,0
+GFF.US,D,20050602,000000,13.5022,13.8984,13.4719,13.8238,416380.21354095,0
+GFF.US,D,20050603,000000,13.8238,13.8395,13.365,13.4506,247872.02899417,0
+GFF.US,D,20050606,000000,13.5022,13.6036,13.4506,13.5022,366785.4068414,0
+GFF.US,D,20050607,000000,13.5548,13.6202,13.4452,13.4589,406758.15041589,0
+GFF.US,D,20050608,000000,13.5022,13.5952,13.5022,13.5466,362186.52294334,0
+GFF.US,D,20050609,000000,13.5022,13.6441,13.4654,13.5621,243873.23542071,0
+GFF.US,D,20050610,000000,13.5704,13.7768,13.5704,13.7141,156073.40149162,0
+GFF.US,D,20050613,000000,13.7281,13.9593,13.7206,13.9593,244026.24217616,0
+GFF.US,D,20050614,000000,13.9961,14.5113,13.9961,14.433,368107.12477151,0
+GFF.US,D,20050615,000000,14.4975,14.6034,14.3813,14.4266,304143.79006483,0
+GFF.US,D,20050616,000000,14.4495,14.679,14.4495,14.679,237803.96745427,0
+GFF.US,D,20050617,000000,14.9002,14.996,14.7739,14.9002,400093.13274202,0
+GFF.US,D,20050620,000000,14.8845,14.996,14.8356,14.9002,258240.67827353,0
+GFF.US,D,20050621,000000,14.9085,15.3638,14.9085,15.1776,468212.60839478,0
+GFF.US,D,20050622,000000,15.1914,15.2429,14.855,14.9241,211006.08216346,0
+GFF.US,D,20050623,000000,14.9334,14.9877,14.5583,14.6947,196344.56249697,0
+GFF.US,D,20050624,000000,14.702,14.702,14.2864,14.4495,461542.16494944,0
+GFF.US,D,20050627,000000,14.4495,14.5583,14.2938,14.5195,386619.85702748,0
+GFF.US,D,20050628,000000,14.5583,15.0043,14.5583,14.8909,413423.16808974,0
+GFF.US,D,20050629,000000,14.9408,15.1914,14.8781,14.8845,591555.58607019,0
+GFF.US,D,20050630,000000,14.8845,15.1324,14.8845,14.996,606804.17420976,0
+GFF.US,D,20050701,000000,15.0043,15.2983,15.0043,15.1601,352410.36790852,0
+GFF.US,D,20050705,000000,15.1398,15.8328,15.1324,15.8263,566378.92129465,0
+GFF.US,D,20050706,000000,15.8097,15.9323,15.7857,15.8807,336270.86809357,0
+GFF.US,D,20050707,000000,15.7508,16.1119,15.6936,16.0862,244173.82316015,0
+GFF.US,D,20050708,000000,16.1424,16.886,16.1277,16.864,417268.95490775,0
+GFF.US,D,20050711,000000,16.886,17.0889,16.8786,17.0657,327686.21247358,0
+GFF.US,D,20050712,000000,17.0657,17.3488,17.0334,17.2317,343825.71228853,0
+GFF.US,D,20050713,000000,17.215,17.3727,17.0585,17.2778,306361.84544182,0
+GFF.US,D,20050714,000000,17.3727,17.5412,17.1339,17.3643,268900.14890367,0
+GFF.US,D,20050715,000000,17.3404,17.3643,17.0021,17.0954,218261.42377327,0
+GFF.US,D,20050718,000000,17.0954,17.1865,17.0585,17.1035,258833.17251806,0
+GFF.US,D,20050719,000000,17.1339,17.4242,17.0418,17.4242,145850.16288766,0
+GFF.US,D,20050720,000000,17.3339,17.4399,17.1339,17.4399,249652.76719065,0
+GFF.US,D,20050721,000000,17.4648,17.4962,17.0086,17.241,246246.46786174,0
+GFF.US,D,20050722,000000,17.2556,17.4483,17.1708,17.4242,174577.45251324,0
+GFF.US,D,20050725,000000,17.4242,17.556,17.1035,17.1339,240766.43867694,0
+GFF.US,D,20050726,000000,17.1248,17.2556,17.074,17.215,543727.4105613,0
+GFF.US,D,20050727,000000,17.2556,17.4483,17.1174,17.381,215150.28641232,0
+GFF.US,D,20050728,000000,17.4151,17.7809,17.4151,17.7661,322652.18170363,0
+GFF.US,D,20050729,000000,17.7348,17.7744,17.4399,17.4575,258977.49803917,0
+GFF.US,D,20050801,000000,17.4962,17.7809,17.4575,17.6713,250983.16635512,0
+GFF.US,D,20050802,000000,17.6942,17.7274,16.6475,16.6714,504337.39484268,0
+GFF.US,D,20050803,000000,16.7174,17.2317,16.2318,16.2927,914355.3487578,0
+GFF.US,D,20050804,000000,16.3405,16.3405,15.8899,15.9729,925161.31521765,0
+GFF.US,D,20050805,000000,15.9406,15.9406,15.5425,15.8328,414013.49202569,0
+GFF.US,D,20050808,000000,15.8328,16.0226,15.8328,15.9175,379806.17321533,0
+GFF.US,D,20050809,000000,15.9406,16.0392,15.7655,15.9323,268754.73822828,0
+GFF.US,D,20050810,000000,16.0023,16.2262,15.9562,16.1424,373147.66646723,0
+GFF.US,D,20050811,000000,16.1119,16.277,15.8963,16.0862,339382.00545452,0
+GFF.US,D,20050812,000000,16.0392,16.2927,15.8752,16.0862,228768.97280227,0
+GFF.US,D,20050815,000000,16.0715,16.4115,15.9406,16.3083,213079.81201933,0
+GFF.US,D,20050816,000000,16.277,16.277,15.8669,16.0862,247134.12407424,0
+GFF.US,D,20050817,000000,16.1037,16.7884,15.9562,16.5802,740958.54411647,0
+GFF.US,D,20050818,000000,16.6475,16.7008,16.5487,16.5487,409274.62322371,0
+GFF.US,D,20050819,000000,16.6106,16.7174,16.5948,16.6943,298810.25670974,0
+GFF.US,D,20050822,000000,16.7968,16.8556,16.4437,16.571,298810.25670974,0
+GFF.US,D,20050823,000000,16.571,16.7174,16.3405,16.5542,272010.20111034,0
+GFF.US,D,20050824,000000,16.6106,16.733,16.3645,16.5165,356711.91953001,0
+GFF.US,D,20050825,000000,16.6106,16.7174,16.2189,16.4944,203598.81895247,0
+GFF.US,D,20050826,000000,16.5406,16.5406,16.0392,16.3166,221074.14370337,0
+GFF.US,D,20050829,000000,16.1581,16.781,16.1193,16.7092,305772.60666016,0
+GFF.US,D,20050830,000000,16.7092,16.911,16.5865,16.911,285780.80910145,0
+GFF.US,D,20050831,000000,16.911,17.3727,16.911,17.3201,426455.87116092,0
+GFF.US,D,20050901,000000,17.3274,17.5635,17.3274,17.3975,300146.08164567,0
+GFF.US,D,20050902,000000,17.4399,17.556,17.4067,17.5477,247724.44801018,0
+GFF.US,D,20050906,000000,17.5412,17.6086,17.4242,17.5191,327980.28928727,0
+GFF.US,D,20050907,000000,17.5109,17.7191,17.4242,17.6877,422748.98409255,0
+GFF.US,D,20050908,000000,17.6205,17.7809,17.5938,17.7809,264016.95458059,0
+GFF.US,D,20050909,000000,17.8103,17.933,17.7809,17.933,226994.74553153,0
+GFF.US,D,20050912,000000,17.7947,18.085,17.7744,17.909,226108.17447331,0
+GFF.US,D,20050913,000000,17.8038,17.8038,17.0954,17.2778,458286.70206738,0
+GFF.US,D,20050914,000000,17.3559,17.5331,17.2869,17.3404,295552.62351909,0
+GFF.US,D,20050915,000000,17.3559,17.5109,17.3559,17.4731,113572.24841206,0
+GFF.US,D,20050916,000000,17.5938,17.8334,17.4962,17.7744,398764.90388615,0
+GFF.US,D,20050919,000000,17.7191,17.7191,17.2713,17.4962,272304.27792402,0
+GFF.US,D,20050920,000000,17.5412,17.6288,17.1626,17.3559,457101.71357832,0
+GFF.US,D,20050921,000000,17.3559,17.3559,16.4778,16.6326,551574.16126134,0
+GFF.US,D,20050922,000000,16.5487,16.641,16.4354,16.5248,484199.10145429,0
+GFF.US,D,20050923,000000,16.3563,16.7736,16.1894,16.6013,370032.1884891,0
+GFF.US,D,20050926,000000,16.4778,16.781,16.4778,16.6475,219592.90809203,0
+GFF.US,D,20050927,000000,16.7008,16.8786,16.5802,16.8714,277048.57249747,0
+GFF.US,D,20050928,000000,16.8714,16.8714,16.6261,16.7487,262979.54707552,0
+GFF.US,D,20050929,000000,16.6788,16.6788,16.1738,16.2999,519442.74261543,0
+GFF.US,D,20050930,000000,16.3083,16.7736,16.1193,16.6106,333758.73590291,0
+GFF.US,D,20051003,000000,16.6106,16.7174,16.4115,16.5487,269934.30094588,0
+GFF.US,D,20051004,000000,16.5487,16.5487,16.1119,16.3166,456956.30290292,0
+GFF.US,D,20051005,000000,16.3083,16.4437,16.1738,16.2189,469391.08595809,0
+GFF.US,D,20051006,000000,16.2262,16.3166,15.9562,16.1424,524030.77497054,0
+GFF.US,D,20051007,000000,16.1894,16.2318,15.8097,15.8752,381287.40882667,0
+GFF.US,D,20051010,000000,15.9406,16.0539,15.6401,15.6936,193526.41679539,0
+GFF.US,D,20051011,000000,15.8015,15.9406,15.5341,15.5425,215746.03611974,0
+GFF.US,D,20051012,000000,15.5425,15.5895,15.209,15.4706,310656.88613754,0
+GFF.US,D,20051013,000000,15.4789,15.5895,15.2826,15.5038,202412.74530912,0
+GFF.US,D,20051014,000000,15.6042,15.6042,15.1167,15.5341,255720.95000281,0
+GFF.US,D,20051017,000000,15.4633,15.5968,15.2255,15.5812,140813.96180912,0
+GFF.US,D,20051018,000000,15.5176,15.5812,15.3195,15.5038,204933.55873412,0
+GFF.US,D,20051019,000000,15.3638,15.9637,15.2734,15.9637,247724.44801018,0
+GFF.US,D,20051020,000000,15.8421,15.9562,15.348,15.5268,340271.83197562,0
+GFF.US,D,20051021,000000,15.5812,15.794,15.5038,15.5341,168659.02099365,0
+GFF.US,D,20051024,000000,15.5645,15.9811,15.4476,15.9811,167321.02574913,0
+GFF.US,D,20051025,000000,15.1914,15.2006,14.2578,14.6633,1871061.0141483,0
+GFF.US,D,20051026,000000,14.6487,14.8356,14.6034,14.702,449850.71258568,0
+GFF.US,D,20051027,000000,14.6633,14.7251,14.3408,14.3648,299849.83452341,0
+GFF.US,D,20051028,000000,14.4495,14.7584,14.4495,14.6109,305626.11083047,0
+GFF.US,D,20051031,000000,14.7584,14.9545,14.6633,14.855,367663.29666525,0
+GFF.US,D,20051101,000000,14.7906,14.8356,14.6109,14.7584,209081.01844586,0
+GFF.US,D,20051102,000000,14.7584,15.3139,14.7584,15.3057,290520.76305772,0
+GFF.US,D,20051103,000000,15.3397,15.8669,15.1094,15.818,656853.6605585,0
+GFF.US,D,20051104,000000,16.5487,17.4897,16.4281,17.381,1537445.5186122,0
+GFF.US,D,20051107,000000,17.4151,17.556,16.9939,17.017,499455.2856739,0
+GFF.US,D,20051108,000000,16.9451,16.9451,16.5165,16.7487,366479.39333049,0
+GFF.US,D,20051109,000000,16.8197,17.1035,16.5406,16.8556,343975.4635811,0
+GFF.US,D,20051110,000000,16.864,17.0585,16.6475,16.9183,410901.26951046,0
+GFF.US,D,20051111,000000,16.9183,17.0334,16.7884,16.9257,216482.85588537,0
+GFF.US,D,20051114,000000,16.9405,16.9533,16.5083,16.7092,477980.08219525,0
+GFF.US,D,20051115,000000,16.7174,17.1791,16.5406,16.7092,365440.9006711,0
+GFF.US,D,20051116,000000,16.7487,16.7655,16.4115,16.6106,264016.95458059,0
+GFF.US,D,20051117,000000,16.6714,16.9313,16.5865,16.9183,308586.41174456,0
+GFF.US,D,20051118,000000,17.1708,17.2013,16.9533,17.1035,351820.04397258,0
+GFF.US,D,20051121,000000,17.0585,17.1413,16.9533,17.0511,479613.23940775,0
+GFF.US,D,20051122,000000,16.9865,17.1339,16.9451,17.0086,676696.79197893,0
+GFF.US,D,20051123,000000,16.911,16.9451,16.7736,16.8197,466282.11890573,0
+GFF.US,D,20051125,000000,16.8556,16.9939,16.8197,16.9313,187161.98686097,0
+GFF.US,D,20051128,000000,16.886,16.9405,16.4437,16.5542,501076.50618915,0
+GFF.US,D,20051129,000000,16.6788,16.8491,16.4521,16.5542,328427.3728564,0
+GFF.US,D,20051130,000000,16.5802,16.7174,16.3967,16.4521,376553.96579616,0
+GFF.US,D,20051201,000000,16.5487,16.781,16.5487,16.7174,518848.07806231,0
+GFF.US,D,20051202,000000,16.6788,16.733,16.4437,16.6261,338791.68151857,0
+GFF.US,D,20051205,000000,16.5542,16.6261,16.2927,16.4354,268603.90178141,0
+GFF.US,D,20051206,000000,16.4354,16.6475,16.3083,16.4437,216183.35330023,0
+GFF.US,D,20051207,000000,16.4281,16.6326,16.4115,16.5542,283257.82536785,0
+GFF.US,D,20051208,000000,16.5635,16.6171,16.4189,16.4585,207006.20343571,0
+GFF.US,D,20051209,000000,16.4437,16.5542,16.3498,16.5487,207748.44897282,0
+GFF.US,D,20051212,000000,16.6106,16.6106,16.3331,16.5487,221665.55279362,0
+GFF.US,D,20051213,000000,16.5331,16.6106,16.4437,16.4871,175169.94675777,0
+GFF.US,D,20051214,000000,16.5248,16.663,16.4115,16.5542,236025.39956636,0
+GFF.US,D,20051215,000000,16.5487,16.5865,16.2466,16.3405,309178.90598909,0
+GFF.US,D,20051216,000000,16.3498,16.4115,16.277,16.277,415196.31020618,0
+GFF.US,D,20051219,000000,16.3405,16.3405,15.8328,16.0161,237365.56511948,0
+GFF.US,D,20051220,000000,16.0161,16.277,16.0023,16.2106,175617.0303269,0
+GFF.US,D,20051221,000000,16.3083,16.3885,16.0161,16.2189,151182.61108848,0
+GFF.US,D,20051222,000000,16.277,16.3405,16.0484,16.3331,153551.50291231,0
+GFF.US,D,20051223,000000,16.3967,16.3967,16.2106,16.2613,105873.07869599,0
+GFF.US,D,20051227,000000,16.2613,16.2613,16.0392,16.0539,173983.8731144,0
+GFF.US,D,20051228,000000,16.0955,16.1894,16.0392,16.1119,123046.73055314,0
+GFF.US,D,20051229,000000,16.1119,16.2106,16.0392,16.1277,125418.87783987,0
+GFF.US,D,20051230,000000,16.1277,16.1277,16.0023,16.0806,157550.29648577,0
+GFF.US,D,20060103,000000,16.1424,16.277,15.8899,16.2189,226405.50674989,0
+GFF.US,D,20060104,000000,16.2539,16.4871,16.2189,16.4281,511000.24220797,0
+GFF.US,D,20060105,000000,16.4281,16.4871,16.3331,16.3967,197381.97000204,0
+GFF.US,D,20060106,000000,16.4437,16.5018,16.1968,16.3563,146442.6571322,0
+GFF.US,D,20060109,000000,16.4115,16.5802,16.2853,16.3498,213818.80209355,0
+GFF.US,D,20060110,000000,16.3498,16.571,16.2853,16.571,210116.25564236,0
+GFF.US,D,20060111,000000,16.571,16.571,16.277,16.3405,180056.39654374,0
+GFF.US,D,20060112,000000,16.3718,16.404,16.2466,16.277,196937.05674149,0
+GFF.US,D,20060113,000000,16.2189,16.3083,16.1894,16.2189,172210.73099797,0
+GFF.US,D,20060117,000000,16.0715,16.1811,15.7857,16.1738,384399.63134192,0
+GFF.US,D,20060118,000000,16.0392,16.2999,16.0023,16.2853,287854.53895732,0
+GFF.US,D,20060119,000000,16.2189,16.3331,16.0715,16.2853,281634.43454399,0
+GFF.US,D,20060120,000000,16.3645,16.3645,16.0161,16.1193,277929.71778422,0
+GFF.US,D,20060123,000000,16.1655,16.2466,15.924,16.1119,212786.82035994,0
+GFF.US,D,20060124,000000,16.1424,16.2106,16.0161,16.1277,266825.33389352,0
+GFF.US,D,20060125,000000,16.1811,16.1811,15.8494,15.8899,326947.22239935,0
+GFF.US,D,20060126,000000,15.9729,16.2686,15.9102,16.1968,262831.96609153,0
+GFF.US,D,20060127,000000,16.2041,16.3563,16.1581,16.277,159325.60891079,0
+GFF.US,D,20060130,000000,16.277,16.4354,16.1277,16.1424,398465.40130098,0
+GFF.US,D,20060131,000000,16.1424,16.1424,15.7249,15.9406,449992.8677982,0
+GFF.US,D,20060201,000000,15.9406,16.2262,15.9406,16.1037,306217.5199207,0
+GFF.US,D,20060202,000000,16.0484,16.0484,15.4476,15.6281,535729.82341436,0
+GFF.US,D,20060203,000000,15.6281,15.7508,14.7988,15.7249,942340.39284627,0
+GFF.US,D,20060206,000000,15.6632,15.9406,15.6281,15.8421,474872.20029718,0
+GFF.US,D,20060207,000000,15.8899,15.8899,15.5425,15.5968,595989.52651556,0
+GFF.US,D,20060208,000000,15.5573,15.7775,15.4392,15.7416,536172.56636634,0
+GFF.US,D,20060209,000000,15.7167,15.7167,15.4392,15.4946,385584.61983098,0
+GFF.US,D,20060210,000000,15.5341,16.0862,15.4789,15.8899,2695969.2647586,0
+GFF.US,D,20060213,000000,15.8899,15.8963,15.5968,15.7249,2171793.0791128,0
+GFF.US,D,20060214,000000,15.7341,15.7416,15.4227,15.5341,666475.72368358,0
+GFF.US,D,20060215,000000,15.5645,15.8263,15.5038,15.7075,486570.16358671,0
+GFF.US,D,20060216,000000,15.701,15.7581,15.348,15.5268,444073.35112433,0
+GFF.US,D,20060217,000000,15.5645,15.7075,15.3057,15.6347,322059.6874591,0
+GFF.US,D,20060221,000000,15.6347,15.7775,15.4789,15.5176,402463.10972016,0
+GFF.US,D,20060222,000000,15.5729,15.6632,15.4633,15.5729,379806.17321533,0
+GFF.US,D,20060223,000000,15.6042,15.8752,15.5729,15.8328,299107.58898629,0
+GFF.US,D,20060224,000000,15.8752,16.3083,15.7775,16.277,370032.1884891,0
+GFF.US,D,20060227,000000,16.277,16.4521,16.277,16.3885,288006.46055846,0
+GFF.US,D,20060228,000000,16.3802,16.3802,15.8328,15.8899,380842.49556612,0
+GFF.US,D,20060301,000000,15.8899,16.2189,15.7075,16.2041,633165.82747436,0
+GFF.US,D,20060302,000000,16.2189,16.277,15.9323,16.0862,404241.67760805,0
+GFF.US,D,20060303,000000,16.0539,16.0806,15.9175,15.9406,263568.78585715,0
+GFF.US,D,20060306,000000,15.2983,15.9876,15.2983,15.8963,231589.28881241,0
+GFF.US,D,20060307,000000,15.8963,15.8963,15.5968,15.6107,268309.82496774,0
+GFF.US,D,20060308,000000,15.6107,15.7249,15.5341,15.6632,232625.6111632,0
+GFF.US,D,20060309,000000,15.7167,15.9406,15.6761,15.9406,299403.83610856,0
+GFF.US,D,20060310,000000,15.9489,16.4585,15.9406,16.4585,355960.99275855,0
+GFF.US,D,20060313,000000,16.4585,16.5487,16.2189,16.2262,240766.43867694,0
+GFF.US,D,20060314,000000,16.1655,16.404,16.0862,16.2041,155476.5666299,0
+GFF.US,D,20060315,000000,16.2539,16.7174,16.1894,16.6326,208926.92653612,0
+GFF.US,D,20060316,000000,16.641,16.8491,16.4631,16.6326,318210.6451782,0
+GFF.US,D,20060317,000000,16.804,17.241,16.7174,17.0511,820324.55887245,0
+GFF.US,D,20060320,000000,17.0511,17.0511,16.7174,16.886,208926.92653612,0
+GFF.US,D,20060321,000000,16.8327,16.9405,16.404,16.4281,195459.07659305,0
+GFF.US,D,20060322,000000,16.4281,16.6475,16.3331,16.6261,115645.97826793,0
+GFF.US,D,20060323,000000,16.571,16.6106,16.4437,16.5018,88398.839099396,0
+GFF.US,D,20060324,000000,16.5542,16.8714,16.5248,16.8714,235138.82850816,0
+GFF.US,D,20060327,000000,16.886,16.9313,16.7487,16.8327,170285.66728038,0
+GFF.US,D,20060328,000000,16.7884,16.8327,16.2106,16.4944,521811.63443928,0
+GFF.US,D,20060329,000000,16.5635,16.8491,16.3885,16.8113,167915.69030225,0
+GFF.US,D,20060330,000000,16.641,16.804,16.571,16.6714,107946.80855186,0
+GFF.US,D,20060331,000000,16.6326,16.781,16.5542,16.781,102025.1215694,0
+GFF.US,D,20060403,000000,16.781,16.886,16.4437,16.5083,274672.08459356,0
+GFF.US,D,20060404,000000,16.4871,16.8197,16.3645,16.6714,199750.8618259,0
+GFF.US,D,20060405,000000,16.7008,16.864,16.6171,16.7092,123196.48184572,0
+GFF.US,D,20060406,000000,16.7092,16.8113,16.3258,16.4944,159031.53209711,0
+GFF.US,D,20060407,000000,16.5542,16.886,16.4115,16.8327,240023.10798553,0
+GFF.US,D,20060410,000000,16.9451,17.4897,16.911,17.4897,983654.38712816,0
+GFF.US,D,20060411,000000,17.556,17.8038,17.5275,17.579,460362.60223185,0
+GFF.US,D,20060412,000000,17.5109,17.5275,17.1791,17.3274,335680.54415763,0
+GFF.US,D,20060413,000000,17.3274,17.5864,17.1552,17.5635,235731.32275268,0
+GFF.US,D,20060417,000000,17.556,17.6205,17.4399,17.6003,150000.87806229,0
+GFF.US,D,20060418,000000,17.6205,18.1615,17.5331,18.0997,247278.44959534,0
+GFF.US,D,20060419,000000,18.1615,18.3689,18.0582,18.2352,324282.08345325,0
+GFF.US,D,20060420,000000,18.2352,18.2352,17.8915,18.0914,183610.27685664,0
+GFF.US,D,20060421,000000,18.2122,18.2122,17.9006,17.9412,134005.70376843,0
+GFF.US,D,20060424,000000,17.9412,18.003,17.6003,17.6003,157845.45845375,0
+GFF.US,D,20060425,000000,17.5708,17.7274,17.556,17.6713,213516.04404553,0
+GFF.US,D,20060426,000000,17.6942,17.909,17.556,17.7505,538100.88554681,0
+GFF.US,D,20060427,000000,17.7588,18.1062,17.7588,18.1062,580302.53604121,0
+GFF.US,D,20060428,000000,18.1062,18.3236,18.0103,18.0103,248615.35968557,0
+GFF.US,D,20060501,000000,18.085,18.6638,18.0427,18.2803,659815.04662688,0
+GFF.US,D,20060502,000000,18.3384,18.9558,18.1781,18.9558,246246.46786174,0
+GFF.US,D,20060503,000000,18.9945,19.0249,18.2933,18.9476,670180.44044336,0
+GFF.US,D,20060504,000000,18.9881,19.0922,18.6388,18.8167,596290.114255,0
+GFF.US,D,20060505,000000,18.9402,18.9881,18.7688,18.8379,234695.0004019,0
+GFF.US,D,20060508,000000,18.8462,18.9006,18.7116,18.7688,135044.19642782,0
+GFF.US,D,20060509,000000,18.8259,18.9945,18.6785,18.965,299996.33035309,0
+GFF.US,D,20060510,000000,18.965,19.2314,18.906,19.1162,965886.0707179,0
+GFF.US,D,20060511,000000,19.1484,19.2783,18.6951,18.8167,379066.0979868,0
+GFF.US,D,20060512,000000,18.8167,18.8167,18.5541,18.6324,277191.81286428,0
+GFF.US,D,20060515,000000,18.6324,18.6554,18.3153,18.4564,301331.07013474,0
+GFF.US,D,20060516,000000,18.5126,18.6324,18.3311,18.4813,390764.06127634,0
+GFF.US,D,20060517,000000,18.4011,18.7688,18.3384,18.7191,506860.37857628,0
+GFF.US,D,20060518,000000,18.8028,19.0996,18.7945,18.8941,493972.0010262,0
+GFF.US,D,20060519,000000,18.8941,19.1088,18.7116,19.0157,412978.25482921,0
+GFF.US,D,20060522,000000,19.0157,19.0775,18.532,18.7356,339974.49969906,0
+GFF.US,D,20060523,000000,18.7116,18.906,18.4343,18.4489,224182.02560143,0
+GFF.US,D,20060524,000000,18.3854,18.5761,18.003,18.4343,397724.24091818,0
+GFF.US,D,20060525,000000,18.497,18.5541,18.203,18.4259,523588.03201859,0
+GFF.US,D,20060526,000000,18.519,18.6638,18.4259,18.6075,101427.20155338,0
+GFF.US,D,20060530,000000,18.6158,18.6471,18.0656,18.1062,224776.69015456,0
+GFF.US,D,20060531,000000,18.1615,18.3384,17.9495,18.3311,289630.93653663,0
+GFF.US,D,20060601,000000,18.4011,18.7779,18.3614,18.6241,381586.91141181,0
+GFF.US,D,20060602,000000,18.7116,18.8876,18.497,18.8794,290072.59433429,0
+GFF.US,D,20060605,000000,18.8259,18.8554,18.074,18.1468,331829.33156814,0
+GFF.US,D,20060606,000000,18.1468,18.2195,17.8915,18.0582,286963.62728192,0
+GFF.US,D,20060607,000000,18.0914,18.377,17.8841,17.9956,277048.57249747,0
+GFF.US,D,20060608,000000,17.9956,18.1946,17.6795,18.1146,343975.4635811,0
+GFF.US,D,20060609,000000,18.1864,18.1946,17.6713,17.6942,276308.49726895,0
+GFF.US,D,20060612,000000,17.7274,17.7274,17.1939,17.215,318654.47328446,0
+GFF.US,D,20060613,000000,17.215,17.4399,17.1248,17.215,638934.50770137,0
+GFF.US,D,20060614,000000,17.1552,17.2869,16.6788,16.781,471464.81581396,0
+GFF.US,D,20060615,000000,16.8491,17.263,16.8491,17.017,434151.78541411,0
+GFF.US,D,20060616,000000,16.9183,17.0954,16.6475,16.9939,810996.57256105,0
+GFF.US,D,20060619,000000,17.0585,17.11,16.5635,16.6475,493379.50678167,0
+GFF.US,D,20060620,000000,16.6475,16.864,16.5083,16.6261,172652.38879564,0
+GFF.US,D,20060621,000000,16.6943,17.2713,16.6557,17.2234,252316.82098248,0
+GFF.US,D,20060622,000000,17.215,17.215,16.9257,17.074,149256.46221659,0
+GFF.US,D,20060623,000000,17.074,17.1496,16.864,16.9451,213672.30626387,0
+GFF.US,D,20060626,000000,17.0585,17.3339,17.0086,17.3339,160067.8544479,0
+GFF.US,D,20060627,000000,17.311,17.4962,16.8786,16.9616,178873.57836325,0
+GFF.US,D,20060628,000000,17.0418,17.11,16.804,17.0815,141855.70993137,0
+GFF.US,D,20060629,000000,17.1626,17.6546,17.0815,17.6546,208926.92653612,0
+GFF.US,D,20060630,000000,17.7026,17.8252,17.4648,17.6205,141262.13053254,0
+GFF.US,D,20060703,000000,17.6546,17.7874,17.6205,17.7874,54788.355150738,0
+GFF.US,D,20060705,000000,17.7874,17.7874,17.5412,17.556,180354.81397459,0
+GFF.US,D,20060706,000000,17.6463,17.7947,17.4897,17.5708,153258.51125293,0
+GFF.US,D,20060707,000000,17.5477,17.6086,16.9783,17.0657,935974.87775756,0
+GFF.US,D,20060710,000000,17.1248,17.2713,17.0585,17.1708,224182.02560143,0
+GFF.US,D,20060711,000000,17.1708,17.215,16.5487,16.7571,609765.56027813,0
+GFF.US,D,20060712,000000,16.7571,16.8197,16.5018,16.5018,317021.31607198,0
+GFF.US,D,20060713,000000,16.5018,16.5018,16.0088,16.0715,310656.88613754,0
+GFF.US,D,20060714,000000,16.0715,16.1581,15.6632,15.7508,524030.77497054,0
+GFF.US,D,20060717,000000,15.771,15.8097,15.209,15.3343,824913.67638185,0
+GFF.US,D,20060718,000000,15.4079,15.4476,14.8845,15.2347,827290.16428575,0
+GFF.US,D,20060719,000000,15.2826,16.1119,15.2734,16.0226,289041.69775498,0
+GFF.US,D,20060720,000000,16.0955,16.1738,15.4549,15.4706,215447.61868888,0
+GFF.US,D,20060721,000000,15.4706,15.701,15.3942,15.619,310808.80773871,0
+GFF.US,D,20060724,000000,15.6706,15.9729,15.6569,15.701,391947.9646111,0
+GFF.US,D,20060725,000000,15.6632,15.995,15.6632,15.8963,271117.11912637,0
+GFF.US,D,20060726,000000,15.8263,15.9406,15.5038,15.6347,189234.63156256,0
+GFF.US,D,20060727,000000,15.7167,15.8899,15.3343,15.3942,218261.42377327,0
+GFF.US,D,20060728,000000,15.4789,15.7857,15.4789,15.5895,275267.83430098,0
+GFF.US,D,20060731,000000,15.5895,15.7341,15.2513,15.2826,471020.98770771,0
+GFF.US,D,20060801,000000,15.2347,15.348,15.1536,15.2171,334201.47885489,0
+GFF.US,D,20060802,000000,15.2255,15.5645,15.2255,15.3867,234545.24910932,0
+GFF.US,D,20060803,000000,15.3867,16.5487,15.2734,16.3405,710006.68818815,0
+GFF.US,D,20060804,000000,16.3802,16.5948,16.1193,16.2318,356264.83596087,0
+GFF.US,D,20060807,000000,16.1424,16.277,16.0023,16.1497,396244.09046114,0
+GFF.US,D,20060808,000000,16.2318,16.2318,15.4946,15.5729,626795.97176847,0
+GFF.US,D,20060809,000000,15.6042,15.6632,15.4079,15.4079,573782.92904275,0
+GFF.US,D,20060810,000000,15.3343,15.6281,15.2513,15.4706,366479.39333049,0
+GFF.US,D,20060811,000000,15.4227,15.5268,15.2255,15.3794,229068.4753874,0
+GFF.US,D,20060814,000000,15.4476,15.5729,15.3794,15.4476,224036.61492604,0
+GFF.US,D,20060815,000000,15.4476,15.5341,15.3867,15.4476,2074359.2453613,0
+GFF.US,D,20060816,000000,15.5341,15.6854,15.4946,15.6042,545502.7229863,0
+GFF.US,D,20060817,000000,15.6107,15.8494,15.5645,15.794,220179.97656509,0
+GFF.US,D,20060818,000000,15.8585,15.8669,15.5268,15.6761,119791.26767108,0
+GFF.US,D,20060821,000000,15.6107,15.7508,15.5268,15.7167,166733.95727606,0
+GFF.US,D,20060822,000000,15.701,15.794,15.6632,15.7416,143036.35780327,0
+GFF.US,D,20060823,000000,15.8097,15.9102,15.6042,15.6632,212335.39617363,0
+GFF.US,D,20060824,000000,15.7341,15.794,15.5425,15.6706,221962.88507017,0
+GFF.US,D,20060825,000000,15.6761,15.7249,15.5341,15.6632,166140.37787724,0
+GFF.US,D,20060828,000000,15.7075,15.8263,15.6854,15.8097,91211.559029494,0
+GFF.US,D,20060829,000000,15.8807,16.0161,15.6401,15.9876,184938.50571254,0
+GFF.US,D,20060830,000000,16.0226,16.1581,15.9562,15.9562,279266.62787445,0
+GFF.US,D,20060831,000000,16.0309,16.1277,15.9637,15.9811,153844.49457169,0
+GFF.US,D,20060901,000000,15.9811,16.1497,15.9037,15.9811,144074.85046265,0
+GFF.US,D,20060905,000000,16.0484,16.0484,15.8585,15.9102,215447.61868888,0
+GFF.US,D,20060906,000000,15.8421,15.9037,15.7655,15.8421,162291.33559634,0
+GFF.US,D,20060907,000000,15.7775,15.9102,15.6761,15.7416,228328.40015889,0
+GFF.US,D,20060908,000000,15.7655,15.9562,15.7655,15.8899,154143.99715685,0
+GFF.US,D,20060911,000000,15.818,15.9102,15.6042,15.8097,135044.19642782,0
+GFF.US,D,20060912,000000,15.8752,16.3563,15.7857,16.277,227296.41842527,0
+GFF.US,D,20060913,000000,16.277,16.4437,16.1968,16.2041,218407.91960296,0
+GFF.US,D,20060914,000000,16.2041,16.2999,16.2041,16.2999,154289.40783224,0
+GFF.US,D,20060915,000000,16.4281,16.4354,16.2466,16.3645,412237.09444638,0
+GFF.US,D,20060918,000000,16.2853,16.4281,16.1968,16.2466,274825.09134902,0
+GFF.US,D,20060919,000000,16.2189,16.2539,15.7167,15.9811,283708.16439986,0
+GFF.US,D,20060920,000000,16.0309,16.2262,15.9406,16.1037,182420.9477504,0
+GFF.US,D,20060921,000000,16.1655,16.1811,16.0088,16.0715,336422.78969473,0
+GFF.US,D,20060922,000000,16.0226,16.2686,15.9406,16.1968,441699.03352901,0
+GFF.US,D,20060925,000000,16.2189,16.3645,16.0806,16.3166,195163.91462506,0
+GFF.US,D,20060926,000000,16.3563,16.4871,16.2927,16.3885,308732.90757424,0
+GFF.US,D,20060927,000000,16.3967,16.4631,16.2189,16.3718,191157.52497155,0
+GFF.US,D,20060928,000000,16.404,16.5542,16.3083,16.3885,118455.44273515,0
+GFF.US,D,20060929,000000,16.3967,16.5165,16.0955,16.1193,154143.99715685,0
+GFF.US,D,20061002,000000,16.1193,16.1581,15.9102,15.924,199160.53788994,0
+GFF.US,D,20061003,000000,15.924,16.1655,15.818,16.0088,250688.00438716,0
+GFF.US,D,20061004,000000,15.9637,16.4281,15.9637,16.3645,222552.12385183,0
+GFF.US,D,20061005,000000,16.2853,16.5331,16.277,16.4944,230849.21358389,0
+GFF.US,D,20061006,000000,16.5083,16.571,16.4437,16.4871,309471.89764848,0
+GFF.US,D,20061009,000000,16.4115,16.5487,16.3405,16.4944,134301.9508907,0
+GFF.US,D,20061010,000000,16.5248,16.6714,16.4437,16.6475,134301.9508907,0
+GFF.US,D,20061011,000000,16.571,16.6475,16.5165,16.5487,158589.87429944,0
+GFF.US,D,20061012,000000,16.6106,16.8409,16.5865,16.8197,225957.33802646,0
+GFF.US,D,20061013,000000,16.8786,16.9405,16.804,16.886,167915.69030225,0
+GFF.US,D,20061016,000000,16.9183,17.1174,16.9183,17.017,157400.5451932,0
+GFF.US,D,20061017,000000,16.9405,16.9616,16.7405,16.9405,250836.67052544,0
+GFF.US,D,20061018,000000,16.9939,17.017,16.7174,16.7655,526106.675135,0
+GFF.US,D,20061019,000000,16.6943,17.0585,16.6943,16.8714,326497.96852163,0
+GFF.US,D,20061020,000000,16.9257,16.9405,16.7092,16.886,327686.21247358,0
+GFF.US,D,20061023,000000,16.8113,16.9451,16.663,16.8113,179908.81555975,0
+GFF.US,D,20061024,000000,16.8113,16.8714,16.5542,16.663,412978.25482921,0
+GFF.US,D,20061025,000000,16.6261,16.8327,16.6261,16.7174,591555.58607019,0
+GFF.US,D,20061026,000000,16.8197,16.9533,16.7655,16.8786,258534.7550872,0
+GFF.US,D,20061027,000000,16.8491,16.9257,16.663,16.6714,94470.277374435,0
+GFF.US,D,20061030,000000,16.6171,16.8556,16.5802,16.663,181684.12798476,0
+GFF.US,D,20061031,000000,16.6326,16.8327,16.571,16.6106,357893.6525562,0
+GFF.US,D,20061101,000000,16.663,16.8714,16.3885,16.4437,233953.84001908,0
+GFF.US,D,20061102,000000,16.3405,16.4437,16.2041,16.2106,438445.74095553,0
+GFF.US,D,20061103,000000,16.277,16.4115,14.855,14.855,1993656.3205152,0
+GFF.US,D,20061106,000000,14.9334,15.1241,14.4975,14.9002,2575293.596338,0
+GFF.US,D,20061107,000000,14.9637,14.9721,14.8356,14.8845,749102.62709309,0
+GFF.US,D,20061108,000000,14.855,15.209,14.855,15.1601,451330.86304273,0
+GFF.US,D,20061109,000000,15.184,15.1914,14.821,14.8781,966026.05562183,0
+GFF.US,D,20061110,000000,14.8781,15.372,14.8781,15.3638,963072.26563351,0
+GFF.US,D,20061113,000000,15.3573,15.6347,15.3195,15.6347,768057.01714672,0
+GFF.US,D,20061114,000000,15.701,16.0715,15.619,16.0539,837358.22582567,0
+GFF.US,D,20061115,000000,16.0023,16.1119,15.8494,15.9562,1150529.4144625,0
+GFF.US,D,20061116,000000,16.0392,16.1277,15.995,16.0955,400538.04600257,0
+GFF.US,D,20061117,000000,16.1351,16.1424,15.9406,16.0539,359672.2204441,0
+GFF.US,D,20061120,000000,16.0806,16.1277,16.0226,16.1277,197083.55257119,0
+GFF.US,D,20061121,000000,16.1193,16.2613,16.0539,16.2613,351674.63329718,0
+GFF.US,D,20061122,000000,16.2392,16.2539,16.1193,16.1655,186275.41580275,0
+GFF.US,D,20061124,000000,16.0955,16.1655,16.0539,16.1119,61298.19576056,0
+GFF.US,D,20061127,000000,16.1119,16.1351,15.8494,15.9037,632128.41996928,0
+GFF.US,D,20061128,000000,15.9175,16.0539,15.771,16.0539,232918.60282259,0
+GFF.US,D,20061129,000000,16.1277,16.1277,15.8585,16.0539,198861.03530479,0
+GFF.US,D,20061130,000000,16.0309,16.2466,15.9037,16.1037,237955.88905542,0
+GFF.US,D,20061201,000000,16.0632,16.1424,15.8097,16.1119,604137.95010934,0
+GFF.US,D,20061204,000000,16.1119,16.3718,16.1037,16.277,279266.62787445,0
+GFF.US,D,20061205,000000,16.3166,16.4354,16.2189,16.277,195900.73439072,0
+GFF.US,D,20061206,000000,16.2106,16.3166,16.1424,16.2041,147626.56046697,0
+GFF.US,D,20061207,000000,16.1581,16.2318,16.0539,16.1738,244911.72808009,0
+GFF.US,D,20061208,000000,16.1738,16.2853,16.1119,16.1894,235285.32433784,0
+GFF.US,D,20061211,000000,16.1811,16.2613,16.1581,16.2189,145850.16288766,0
+GFF.US,D,20061212,000000,16.2106,16.3405,16.1738,16.2466,841502.43007452,0
+GFF.US,D,20061213,000000,16.3563,16.4944,16.2106,16.2189,176797.67819879,0
+GFF.US,D,20061214,000000,16.2189,16.4189,16.1811,16.2189,159031.53209711,0
+GFF.US,D,20061215,000000,16.2262,16.2927,16.1119,16.1655,587999.53544867,0
+GFF.US,D,20061218,000000,16.1738,16.3166,16.1581,16.2392,186718.15875471,0
+GFF.US,D,20061219,000000,16.1119,16.3563,16.1119,16.3331,213672.30626387,0
+GFF.US,D,20061220,000000,16.2999,17.4731,16.2686,17.1174,992984.54374815,0
+GFF.US,D,20061221,000000,17.1248,17.311,17.0889,17.1626,568746.72796421,0
+GFF.US,D,20061222,000000,17.1865,17.215,17.017,17.1035,203598.81895247,0
+GFF.US,D,20061226,000000,17.1174,17.3865,17.1174,17.3404,225220.51826082,0
+GFF.US,D,20061227,000000,17.4067,17.7274,17.3339,17.6086,275267.83430098,0
+GFF.US,D,20061228,000000,17.556,17.6639,17.3928,17.4242,185529.91480277,0
+GFF.US,D,20061229,000000,17.3865,17.3865,17.2013,17.215,303106.38255976,0
+GFF.US,D,20070103,000000,17.2869,17.4242,17.0242,17.2556,692835.20663959,0
+GFF.US,D,20070104,000000,17.1939,17.3339,17.0889,17.241,212633.81360448,0
+GFF.US,D,20070105,000000,16.6557,17.1939,16.6475,17.1035,234695.0004019,0
+GFF.US,D,20070108,000000,17.0585,17.074,16.8197,16.9865,252610.89779615,0
+GFF.US,D,20070109,000000,16.9451,17.241,16.886,17.2317,336270.86809357,0
+GFF.US,D,20070110,000000,17.1496,17.241,17.0889,17.2234,158286.03109711,0
+GFF.US,D,20070111,000000,17.2943,17.4242,17.263,17.3274,173538.95985386,0
+GFF.US,D,20070112,000000,17.3339,17.4151,17.2943,17.3865,179166.57002263,0
+GFF.US,D,20070116,000000,17.4151,17.4575,17.1626,17.3339,301331.07013474,0
+GFF.US,D,20070117,000000,17.2713,17.3727,17.263,17.3201,174429.87152926,0
+GFF.US,D,20070118,000000,17.2713,17.3339,17.1552,17.3036,333164.0713498,0
+GFF.US,D,20070119,000000,17.3201,17.3643,17.215,17.3274,160067.8544479,0
+GFF.US,D,20070122,000000,17.2869,17.3201,17.1174,17.215,272159.95240291,0
+GFF.US,D,20070123,000000,17.1626,17.4242,17.1626,17.3036,273194.1044451,0
+GFF.US,D,20070124,000000,17.2713,17.4151,17.2556,17.3865,137260.0814962,0
+GFF.US,D,20070125,000000,17.381,17.3865,17.1865,17.241,152961.17897636,0
+GFF.US,D,20070126,000000,17.2234,17.3865,17.1626,17.3274,97432.748597106,0
+GFF.US,D,20070129,000000,17.3036,17.3339,17.11,17.2482,232471.51925345,0
+GFF.US,D,20070130,000000,17.2482,17.4067,17.2013,17.3865,332125.57869041,0
+GFF.US,D,20070131,000000,17.3339,17.556,17.2778,17.3928,236475.73859839,0
+GFF.US,D,20070201,000000,17.4151,17.6149,17.4151,17.5708,448071.05954349,0
+GFF.US,D,20070202,000000,17.4962,17.6205,16.2853,16.2853,2629932.2001962,0
+GFF.US,D,20070205,000000,16.2853,16.3331,15.3057,15.5341,1929396.7386862,0
+GFF.US,D,20070206,000000,15.5341,15.6347,15.3397,15.4549,829801.21132212,0
+GFF.US,D,20070207,000000,15.4633,15.7249,15.4163,15.6401,737254.91251099,0
+GFF.US,D,20070208,000000,15.6632,15.995,15.5812,15.995,1244704.529869,0
+GFF.US,D,20070209,000000,16.0161,16.0226,15.6761,15.8899,673879.73143166,0
+GFF.US,D,20070212,000000,15.9637,15.9637,15.6107,15.7249,436519.59208365,0
+GFF.US,D,20070213,000000,15.794,15.9102,15.7075,15.7857,691041.44659158,0
+GFF.US,D,20070214,000000,15.8328,15.9876,15.7857,15.8963,444962.09249113,0
+GFF.US,D,20070215,000000,15.8585,15.9489,15.6706,15.9037,436666.08791334,0
+GFF.US,D,20070216,000000,15.9037,16.0309,15.8097,15.9876,641896.97892405,0
+GFF.US,D,20070220,000000,16.0088,16.2106,15.9037,16.1894,375218.14086021,0
+GFF.US,D,20070221,000000,16.1193,16.1581,16.0539,16.1119,322503.51556535,0
+GFF.US,D,20070222,000000,16.1424,16.1424,15.9562,16.0161,463915.39739046,0
+GFF.US,D,20070223,000000,16.0161,16.2189,15.818,15.8752,619985.5434192,0
+GFF.US,D,20070226,000000,15.8899,15.9562,15.6569,15.8752,763874.83249757,0
+GFF.US,D,20070227,000000,15.8752,16.0023,15.701,15.7508,681282.65402547,0
+GFF.US,D,20070228,000000,15.794,15.9323,15.701,15.8421,531879.69597919,0
+GFF.US,D,20070301,000000,15.701,15.8328,15.5895,15.7857,340492.11829731,0
+GFF.US,D,20070302,000000,15.8494,15.924,15.5645,15.5895,330497.84724939,0
+GFF.US,D,20070305,000000,15.4476,15.6706,15.4476,15.4706,374622.3911528,0
+GFF.US,D,20070306,000000,15.6107,17.215,15.6107,15.7857,601620.39214722,0
+GFF.US,D,20070307,000000,15.7857,15.9175,15.7075,15.7167,302072.23051756,0
+GFF.US,D,20070308,000000,15.818,15.8752,15.701,15.7416,377440.53685436,0
+GFF.US,D,20070309,000000,15.8494,16.1894,15.8494,16.0862,456661.14093496,0
+GFF.US,D,20070312,000000,16.0862,16.1581,15.8807,16.0161,350044.73154756,0
+GFF.US,D,20070313,000000,15.8963,16.0161,15.8421,15.9406,645750.3618221,0
+GFF.US,D,20070314,000000,15.9406,16.2318,15.9406,16.1738,478276.32931752,0
+GFF.US,D,20070315,000000,16.1894,16.4354,16.1894,16.3166,429115.58433557,0
+GFF.US,D,20070316,000000,16.3166,16.5542,16.2318,16.3802,3120205.9953884,0
+GFF.US,D,20070319,000000,16.4521,16.5487,16.4115,16.4871,289484.44070693,0
+GFF.US,D,20070320,000000,16.4944,16.6475,16.4585,16.5487,790416.62137499,0
+GFF.US,D,20070321,000000,16.5802,16.8491,16.5802,16.804,370480.35721251,0
+GFF.US,D,20070322,000000,16.8714,17.0086,16.8327,16.886,225514.5950745,0
+GFF.US,D,20070323,000000,16.911,16.9939,16.7968,16.886,180056.39654374,0
+GFF.US,D,20070326,000000,16.8556,16.9451,16.7405,16.864,260907.98752823,0
+GFF.US,D,20070327,000000,16.8197,16.9405,16.7249,16.7571,157994.12459203,0
+GFF.US,D,20070328,000000,16.6943,16.781,16.6326,16.6871,397132.83182795,0
+GFF.US,D,20070329,000000,16.781,16.8491,16.5542,16.7174,185387.75959024,0
+GFF.US,D,20070330,000000,16.7174,16.8491,16.5865,16.7174,191157.52497155,0
+GFF.US,D,20070402,000000,16.7487,16.781,16.6788,16.733,130154.49117896,0
+GFF.US,D,20070403,000000,16.7736,16.7884,16.7008,16.733,182130.1263996,0
+GFF.US,D,20070404,000000,16.7487,16.8197,16.663,16.6943,102025.1215694,0
+GFF.US,D,20070405,000000,16.6788,16.7655,16.6475,16.6943,114906.9881937,0
+GFF.US,D,20070409,000000,16.7487,16.7487,16.277,16.3405,504925.54847005,0
+GFF.US,D,20070410,000000,16.3331,16.404,16.2041,16.3331,1383451.2727479,0
+GFF.US,D,20070411,000000,16.3498,16.3563,15.8328,16.0392,571712.45464975,0
+GFF.US,D,20070412,000000,16.0226,16.1277,15.9175,16.0539,1579790.4094733,0
+GFF.US,D,20070413,000000,16.0484,16.2613,15.995,16.2613,456803.29614746,0
+GFF.US,D,20070416,000000,16.3258,16.4631,16.2853,16.4437,129860.41436529,0
+GFF.US,D,20070417,000000,16.4521,16.5083,16.2999,16.3498,213516.04404553,0
+GFF.US,D,20070418,000000,16.3083,16.3331,16.1119,16.2262,447918.05278803,0
+GFF.US,D,20070419,000000,16.1968,16.4354,16.1119,16.3331,278084.89484825,0
+GFF.US,D,20070420,000000,16.4704,16.4704,16.3258,16.3885,212335.39617363,0
+GFF.US,D,20070423,000000,16.3885,16.5802,16.3331,16.3718,174728.28896011,0
+GFF.US,D,20070424,000000,16.3885,16.6475,16.3802,16.5635,201822.42137318,0
+GFF.US,D,20070425,000000,16.6261,16.7968,16.5865,16.7008,194711.40528447,0
+GFF.US,D,20070426,000000,16.663,16.7736,16.5542,16.6475,217814.34020414,0
+GFF.US,D,20070427,000000,16.6326,16.7092,16.4189,16.5083,155917.13927328,0
+GFF.US,D,20070430,000000,16.5018,16.5635,16.1894,16.2041,258534.7550872,0
+GFF.US,D,20070501,000000,16.1655,16.4521,16.1424,16.3405,382325.90148604,0
+GFF.US,D,20070502,000000,16.3718,16.7655,16.3405,16.5406,528030.65369831,0
+GFF.US,D,20070503,000000,16.5165,16.6475,16.2613,16.3166,536320.14735031,0
+GFF.US,D,20070504,000000,16.1119,16.1655,15.5481,16.0392,1622886.2271061,0
+GFF.US,D,20070507,000000,16.0023,16.1119,15.8807,15.8963,1019485.0967624,0
+GFF.US,D,20070508,000000,15.8328,15.8421,15.3942,15.4549,1193026.2269248,0
+GFF.US,D,20070509,000000,15.5176,15.5573,15.3343,15.3638,827290.16428575,0
+GFF.US,D,20070510,000000,15.3638,15.4227,15.1914,15.2429,645004.86082211,0
+GFF.US,D,20070511,000000,15.2983,15.2983,15.0605,15.1241,470725.82573974,0
+GFF.US,D,20070514,000000,15.184,15.184,14.8845,14.9334,457841.78880685,0
+GFF.US,D,20070515,000000,14.8845,14.9085,14.5951,14.6716,600436.48881244,0
+GFF.US,D,20070516,000000,14.702,14.8781,14.6247,14.7906,834098.42232642,0
+GFF.US,D,20070517,000000,14.7584,14.9002,14.6873,14.8071,1023777.9671496,0
+GFF.US,D,20070518,000000,14.8071,14.9472,14.6873,14.8781,336866.61780099,0
+GFF.US,D,20070521,000000,14.855,14.9472,14.702,14.8624,250983.16635512,0
+GFF.US,D,20070522,000000,14.855,14.9168,14.7906,14.855,404534.66926744,0
+GFF.US,D,20070523,000000,14.9085,14.996,14.7988,14.821,280450.53120922,0
+GFF.US,D,20070524,000000,14.8356,14.8781,14.5721,14.632,359374.88816753,0
+GFF.US,D,20070525,000000,14.6633,14.8071,14.6034,14.679,418604.77984369,0
+GFF.US,D,20070529,000000,14.7334,14.8716,14.7085,14.7988,362777.93203358,0
+GFF.US,D,20070530,000000,14.7407,14.9637,14.702,14.9334,444364.17247513,0
+GFF.US,D,20070531,000000,15.5645,16.2189,15.5038,15.7655,1686749.7276177,0
+GFF.US,D,20070601,000000,16.7092,16.7092,15.7167,15.8328,798707.20018129,0
+GFF.US,D,20070604,000000,15.8328,15.8807,15.771,15.8097,378626.61049773,0
+GFF.US,D,20070605,000000,15.7857,15.7857,15.4706,15.5968,443478.68657121,0
+GFF.US,D,20070606,000000,15.5341,15.5729,15.3057,15.3942,361595.11385309,0
+GFF.US,D,20070607,000000,15.3343,15.4227,15.2255,15.2429,360116.04855035,0
+GFF.US,D,20070608,000000,15.2983,15.3397,15.209,15.3343,277929.71778422,0
+GFF.US,D,20070611,000000,15.29,15.3139,15.1094,15.1601,209820.00852009,0
+GFF.US,D,20070612,000000,15.1094,15.1693,14.8845,14.8909,488346.56116602,0
+GFF.US,D,20070613,000000,14.9545,15.0264,14.8624,14.9637,246542.714984,0
+GFF.US,D,20070614,000000,14.9334,15.1094,14.9241,15.0127,293037.23586555,0
+GFF.US,D,20070615,000000,15.3867,15.4079,15.267,15.348,581183.68132795,0
+GFF.US,D,20070618,000000,15.348,15.4079,15.2429,15.3343,439479.89299773,0
+GFF.US,D,20070619,000000,15.2513,15.3195,15.089,15.2826,212633.81360448,0
+GFF.US,D,20070620,000000,15.3057,15.4079,15.0264,15.0605,189824.9554985,0
+GFF.US,D,20070621,000000,15.0605,15.1398,14.9002,15.0605,133417.55014108,0
+GFF.US,D,20070622,000000,15.0605,15.0605,14.7334,14.9472,415789.88960501,0
+GFF.US,D,20070625,000000,14.9637,14.996,14.8283,14.9334,667959.1296035,0
+GFF.US,D,20070626,000000,14.9804,15.0762,14.7334,14.7334,324429.66443724,0
+GFF.US,D,20070627,000000,14.6182,14.6873,14.3648,14.5583,486570.16358671,0
+GFF.US,D,20070628,000000,14.6034,14.8071,14.6034,14.6633,406612.7397405,0
+GFF.US,D,20070629,000000,14.7251,14.855,14.6633,14.7085,216482.85588537,0
+GFF.US,D,20070702,000000,14.7168,14.9472,14.7168,14.9168,295703.45996595,0
+GFF.US,D,20070703,000000,14.9002,14.9472,14.8283,14.8716,81883.572718105,0
+GFF.US,D,20070705,000000,14.8909,15.0762,14.6947,14.8909,243728.90989961,0
+GFF.US,D,20070706,000000,14.8716,14.9241,14.7251,14.855,119791.26767108,0
+GFF.US,D,20070709,000000,14.9334,14.9334,14.7988,14.8781,167615.1025628,0
+GFF.US,D,20070710,000000,14.7906,14.7906,14.5583,14.5583,317322.9889657,0
+GFF.US,D,20070711,000000,14.5195,14.6182,14.4495,14.5031,229957.21675421,0
+GFF.US,D,20070712,000000,14.6182,14.9085,14.5951,14.9085,221816.38924048,0
+GFF.US,D,20070713,000000,14.9085,15.044,14.821,14.8412,376698.29131726,0
+GFF.US,D,20070716,000000,14.8356,14.8412,14.5583,14.6109,137260.0814962,0
+GFF.US,D,20070717,000000,14.5869,14.7656,14.5869,14.656,146888.65554704,0
+GFF.US,D,20070718,000000,14.5583,14.6109,14.1814,14.3334,400837.54858771,0
+GFF.US,D,20070719,000000,14.2938,14.3169,13.8644,14.0239,543136.00147105,0
+GFF.US,D,20070720,000000,13.9961,14.1887,13.6441,14.0459,449401.45870795,0
+GFF.US,D,20070723,000000,14.0543,14.0543,13.5289,13.6837,394609.84809435,0
+GFF.US,D,20070724,000000,13.5106,13.6036,13.1354,13.3575,417417.62104603,0
+GFF.US,D,20070725,000000,13.4137,13.4137,12.7281,12.8968,558235.92347233,0
+GFF.US,D,20070726,000000,12.6268,12.835,11.8942,12.0674,1124319.682799,0
+GFF.US,D,20070727,000000,11.9273,12.1245,11.7744,11.8047,856308.27526213,0
+GFF.US,D,20070730,000000,11.8047,12.3807,11.5504,12.2591,1109513.8376113,0
+GFF.US,D,20070731,000000,12.2747,12.3051,11.8481,11.8619,625758.56426339,0
+GFF.US,D,20070801,000000,11.8619,11.943,11.4113,11.5882,536619.64993547,0
+GFF.US,D,20070802,000000,11.5118,11.5716,11.343,11.5043,882220.67464901,0
+GFF.US,D,20070803,000000,11.5118,11.5504,10.6345,10.7506,1318448.3602275,0
+GFF.US,D,20070806,000000,10.2805,10.7506,8.10484,8.76741,3467286.0854046,0
+GFF.US,D,20070807,000000,8.76741,9.79586,8.08189,9.71934,3245476.2070899,0
+GFF.US,D,20070808,000000,9.68709,10.5202,9.41899,10.3415,2217547.5247658,0
+GFF.US,D,20070809,000000,9.75899,10.3967,9.75068,9.97277,1610296.2669868,0
+GFF.US,D,20070810,000000,9.92857,10.006,9.41159,9.73505,1069975.1557545,0
+GFF.US,D,20070813,000000,9.76638,10.1265,9.59865,9.98843,959664.88115028,0
+GFF.US,D,20070814,000000,10.0429,10.0816,9.70372,9.72766,362483.8552199,0
+GFF.US,D,20070815,000000,9.72766,9.76638,9.61241,9.66593,671366.51408671,0
+GFF.US,D,20070816,000000,9.68709,9.78108,9.36363,9.67239,1141351.1794436,0
+GFF.US,D,20070817,000000,9.65206,10.0143,9.61241,9.68154,903100.12842024,0
+GFF.US,D,20070820,000000,9.73505,10.2888,9.69633,10.1203,513373.47464897,0
+GFF.US,D,20070821,000000,10.0742,10.4741,10.0649,10.2888,495751.65406839,0
+GFF.US,D,20070822,000000,10.3496,10.6197,10.1736,10.3341,463915.39739046,0
+GFF.US,D,20070823,000000,10.3415,10.3967,10.1507,10.2363,289334.68941436,0
+GFF.US,D,20070824,000000,10.2805,10.3415,10.1736,10.3128,218110.5873264,0
+GFF.US,D,20070827,000000,10.2888,10.4363,10.182,10.4022,386918.27445833,0
+GFF.US,D,20070828,000000,10.3819,10.3819,10.1423,10.182,434446.94738209,0
+GFF.US,D,20070829,000000,10.2363,10.5441,10.0889,10.5036,368107.12477151,0
+GFF.US,D,20070830,000000,10.4363,10.5285,10.3663,10.5128,368550.95287776,0
+GFF.US,D,20070831,000000,10.6345,10.6345,10.4022,10.5726,183464.86618125,0
+GFF.US,D,20070904,000000,10.7432,10.8446,10.58,10.7266,364556.49992147,0
+GFF.US,D,20070905,000000,10.7349,11.2573,10.3201,10.3819,388692.50172905,0
+GFF.US,D,20070906,000000,10.428,10.5128,10.1736,10.2049,548464.10905468,0
+GFF.US,D,20070907,000000,10.1265,10.2049,9.95712,10.0188,860009.73655902,0
+GFF.US,D,20070910,000000,10.0816,10.0816,9.582,9.67239,437998.65738641,0
+GFF.US,D,20070911,000000,9.71194,9.89817,9.68154,9.86684,287113.37857449,0
+GFF.US,D,20070912,000000,9.84466,9.93404,9.74235,9.78108,232625.6111632,0
+GFF.US,D,20070913,000000,9.82813,9.90547,9.73505,9.85761,217517.00792758,0
+GFF.US,D,20070914,000000,9.84466,9.94976,9.78755,9.85761,204638.39676615,0
+GFF.US,D,20070917,000000,9.79586,9.88893,9.71934,9.77553,457255.80548807,0
+GFF.US,D,20070918,000000,9.80409,10.0575,9.71194,10.0354,552907.81588869,0
+GFF.US,D,20070919,000000,10.1055,10.452,10.0649,10.2575,311247.21007349,0
+GFF.US,D,20070920,000000,10.2805,10.3201,10.0649,10.2363,200050.36441104,0
+GFF.US,D,20070921,000000,10.3201,10.3415,10.0889,10.0889,299550.33193826,0
+GFF.US,D,20070924,000000,10.0742,10.1507,9.89817,9.92857,224922.10082996,0
+GFF.US,D,20070925,000000,9.87414,9.98843,9.79586,9.89817,247872.02899417,0
+GFF.US,D,20070926,000000,9.95712,10.0889,9.84928,10.0143,148370.97631267,0
+GFF.US,D,20070927,000000,10.0742,10.2049,10.0354,10.158,218110.5873264,0
+GFF.US,D,20070928,000000,10.1265,10.2133,10.0188,10.1977,281189.52128344,0
+GFF.US,D,20071001,000000,10.1977,10.452,10.1265,10.2888,500637.01870008,0
+GFF.US,D,20071002,000000,10.3128,10.4022,10.2281,10.3967,183909.77944181,0
+GFF.US,D,20071003,000000,10.3276,10.4106,10.264,10.3341,440814.63277939,0
+GFF.US,D,20071004,000000,10.3967,10.3967,10.2805,10.3967,289334.68941436,0
+GFF.US,D,20071005,000000,10.4022,10.6732,10.3341,10.6732,339681.50803968,0
+GFF.US,D,20071008,000000,10.6732,10.6804,10.428,10.452,335238.88635996,0
+GFF.US,D,20071009,000000,10.5202,10.58,10.3883,10.5441,303550.21066601,0
+GFF.US,D,20071010,000000,10.5358,10.58,10.4602,10.5441,273489.26641309,0
+GFF.US,D,20071011,000000,10.5726,10.6399,10.4106,10.452,350932.38776007,0
+GFF.US,D,20071012,000000,10.4363,10.5202,10.3883,10.4363,164802.3826327,0
+GFF.US,D,20071015,000000,10.4602,10.5441,10.1662,10.3128,284148.73704324,0
+GFF.US,D,20071016,000000,10.3037,10.3415,9.91379,9.91379,160659.26353814,0
+GFF.US,D,20071017,000000,9.97277,10.0971,9.73505,9.81055,325317.32064974,0
+GFF.US,D,20071018,000000,9.78108,9.84928,9.73505,9.73505,185684.00671251,0
+GFF.US,D,20071019,000000,9.73505,9.73505,9.39495,9.39495,416234.80286555,0
+GFF.US,D,20071022,000000,9.33506,9.78755,9.29264,9.72766,299550.33193826,0
+GFF.US,D,20071023,000000,9.78755,9.78755,9.44198,9.65853,187611.2407387,0
+GFF.US,D,20071024,000000,9.59865,9.71934,9.48895,9.68154,175762.4410023,0
+GFF.US,D,20071025,000000,9.68709,9.73505,9.4272,9.52027,213079.81201933,0
+GFF.US,D,20071026,000000,9.582,9.80409,9.52766,9.70372,318946.37978955,0
+GFF.US,D,20071029,000000,9.75899,9.98843,9.64291,9.97277,292298.24579132,0
+GFF.US,D,20071030,000000,9.9976,10.2972,9.91379,10.1358,242837.99822422,0
+GFF.US,D,20071031,000000,10.158,10.5358,10.0742,10.4197,293332.39783353,0
+GFF.US,D,20071101,000000,10.3496,10.3967,9.60511,9.65206,469689.50338894,0
+GFF.US,D,20071102,000000,9.72766,9.72766,9.47516,9.582,272451.85890801,0
+GFF.US,D,20071105,000000,9.60511,10.0742,9.52027,9.98015,486418.24198555,0
+GFF.US,D,20071106,000000,9.95712,10.3128,9.94235,10.2363,546390.37919881,0
+GFF.US,D,20071107,000000,10.0971,10.2363,9.45947,9.47516,599548.83259994,0
+GFF.US,D,20071108,000000,9.56731,9.95712,9.34985,9.89817,429557.24213322,0
+GFF.US,D,20071109,000000,9.79586,9.9976,9.70372,9.93404,278671.96332132,0
+GFF.US,D,20071112,000000,9.95712,10.1893,9.86684,9.93404,390912.72741462,0
+GFF.US,D,20071113,000000,10.006,10.1358,9.88154,10.1358,268900.14890367,0
+GFF.US,D,20071114,000000,10.1203,10.1203,9.79586,9.87414,317766.81707195,0
+GFF.US,D,20071115,000000,9.84928,9.94235,9.64291,9.8198,365440.9006711,0
+GFF.US,D,20071116,000000,9.80409,9.8198,9.29264,9.38025,401423.53190649,0
+GFF.US,D,20071119,000000,9.41159,9.44198,8.95081,9.01347,531588.87462839,0
+GFF.US,D,20071120,000000,9.00517,9.26039,8.57317,8.74347,884445.24095175,0
+GFF.US,D,20071121,000000,8.77479,8.92869,8.68079,8.75821,394320.11189784,0
+GFF.US,D,20071123,000000,8.74347,8.94435,8.6972,8.9121,181240.2998785,0
+GFF.US,D,20071126,000000,9.08995,9.08995,8.42875,8.53685,559570.66325398,0
+GFF.US,D,20071127,000000,8.58929,8.71286,8.41982,8.64081,367220.55371329,0
+GFF.US,D,20071128,000000,8.72973,8.96002,8.63278,8.74347,488764.34556922,0
+GFF.US,D,20071129,000000,8.7371,8.79139,8.45106,8.56598,513373.47464897,0
+GFF.US,D,20071130,000000,8.66531,8.92869,8.62108,8.72973,403650.26851782,0
+GFF.US,D,20071203,000000,8.74991,8.79966,8.66531,8.78215,322946.25851731,0
+GFF.US,D,20071204,000000,8.72235,8.83652,8.65793,8.65793,602951.87646598,0
+GFF.US,D,20071205,000000,8.68079,8.72235,8.23634,8.45106,329020.95225523,0
+GFF.US,D,20071206,000000,8.51344,8.62108,8.29044,8.32793,559273.3309774,0
+GFF.US,D,20071207,000000,8.40369,8.44322,8.28251,8.37364,420380.09226871,0
+GFF.US,D,20071210,000000,8.37364,8.42875,8.3202,8.39743,496488.47383405,0
+GFF.US,D,20071211,000000,8.40369,8.51344,8.32793,8.35052,549644.75692657,0
+GFF.US,D,20071212,000000,8.56598,8.56598,8.17553,8.28251,458441.87913144,0
+GFF.US,D,20071213,000000,8.27403,8.49749,8.27403,8.45106,607401.00907145,0
+GFF.US,D,20071214,000000,8.44322,8.48331,8.09757,8.15257,260907.98752823,0
+GFF.US,D,20071217,000000,8.137,8.23634,8.08189,8.08189,227589.41008466,0
+GFF.US,D,20071218,000000,8.12889,8.44322,8.08926,8.39743,439778.3104286,0
+GFF.US,D,20071219,000000,8.40369,8.45106,8.28251,8.33577,317468.3996411,0
+GFF.US,D,20071220,000000,8.39743,8.55961,8.26602,8.55353,350044.73154756,0
+GFF.US,D,20071221,000000,8.68079,8.93606,8.62108,8.93606,839127.02732492,0
+GFF.US,D,20071224,000000,8.87892,9.05309,8.86601,9.05309,134749.03445984,0
+GFF.US,D,20071226,000000,8.93606,9.08351,8.85773,8.95081,257054.60463016,0
+GFF.US,D,20071227,000000,8.97568,9.02822,8.78215,8.8135,186867.91004729,0
+GFF.US,D,20071228,000000,8.8135,8.87156,8.61288,8.62108,276006.82437521,0
+GFF.US,D,20071231,000000,8.56598,8.68079,8.40369,8.40369,322263.69646637,0
+GFF.US,D,20080102,000000,8.34351,8.57317,8.31218,8.40369,418457.1988597,0
+GFF.US,D,20080103,000000,8.42875,8.46,8.137,8.18281,427853.54989162,0
+GFF.US,D,20080104,000000,8.08189,8.18281,7.8528,7.92008,455195.09748373,0
+GFF.US,D,20080107,000000,7.96688,7.96688,7.70554,7.77346,432072.62978677,0
+GFF.US,D,20080108,000000,7.78102,7.8528,7.46697,7.51284,791004.77500233,0
+GFF.US,D,20080109,000000,7.48217,7.52059,7.31279,7.44355,469835.99921864,0
+GFF.US,D,20080110,000000,7.39766,7.75761,7.39002,7.68969,697129.16218103,0
+GFF.US,D,20080111,000000,7.66656,7.7436,7.48217,7.48217,217517.00792758,0
+GFF.US,D,20080114,000000,7.53561,7.57478,6.97468,7.23621,717560.44722882,0
+GFF.US,D,20080115,000000,7.07503,7.28218,7.01292,7.23621,436224.43011569,0
+GFF.US,D,20080116,000000,7.23621,7.48217,7.23621,7.47415,2223781.7361849,0
+GFF.US,D,20080117,000000,7.51284,7.53561,7.2669,7.35923,1142537.253087,0
+GFF.US,D,20080118,000000,7.35923,7.35923,6.73637,6.79783,692457.57294528,0
+GFF.US,D,20080122,000000,6.42876,6.85175,6.09038,6.83609,803593.64996727,0
+GFF.US,D,20080123,000000,6.75204,6.88261,6.51336,6.87432,633937.37217741,0
+GFF.US,D,20080124,000000,6.95928,7.12075,6.79018,6.82097,701129.04090879,0
+GFF.US,D,20080125,000000,6.88261,7.12075,6.83609,6.94409,331252.02948373,0
+GFF.US,D,20080128,000000,7.02094,7.12856,6.83609,6.90538,533503.08680303,0
+GFF.US,D,20080129,000000,6.92804,7.01292,6.87432,6.95928,639232.92513223,0
+GFF.US,D,20080130,000000,7.01292,7.10526,6.91358,6.95146,860898.47792583,0
+GFF.US,D,20080131,000000,6.86685,7.35923,6.85175,7.35923,529359.96770847,0
+GFF.US,D,20080201,000000,7.35139,7.56675,7.22864,7.52059,572156.282756,0
+GFF.US,D,20080204,000000,7.59828,7.82911,7.53561,7.68186,616132.16052113,0
+GFF.US,D,20080205,000000,7.55976,7.68186,7.31279,7.33611,378030.86079031,0
+GFF.US,D,20080206,000000,7.39766,7.68186,7.35923,7.41303,590177.44011677,0
+GFF.US,D,20080207,000000,7.08969,7.10526,6.2135,6.49032,2001383.7042429,0
+GFF.US,D,20080208,000000,6.52875,6.75204,6.3826,6.40581,1945980.0666074,0
+GFF.US,D,20080211,000000,6.40581,6.42876,6.24409,6.39015,942073.44488994,0
+GFF.US,D,20080212,000000,6.41327,6.43632,6.25192,6.33679,507783.84488049,0
+GFF.US,D,20080213,000000,6.39015,6.55943,6.33679,6.51336,875110.7437146,0
+GFF.US,D,20080214,000000,6.55943,6.60551,6.18281,6.2287,847569.52773239,0
+GFF.US,D,20080215,000000,6.19037,6.24409,6.09803,6.15967,380245.6607044,0
+GFF.US,D,20080219,000000,6.2287,6.25948,6.08273,6.11342,220821.30275286,0
+GFF.US,D,20080220,000000,6.11342,6.30575,6.07499,6.15967,286518.71402138,0
+GFF.US,D,20080221,000000,6.2135,6.3826,6.07499,6.10605,578079.05489277,0
+GFF.US,D,20080222,000000,6.11342,6.18281,6.02109,6.07499,281102.70893992,0
+GFF.US,D,20080225,000000,6.07499,6.15967,5.99039,6.13664,351968.71011085,0
+GFF.US,D,20080226,000000,6.12107,6.26713,6.09803,6.1289,356216.00401764,0
+GFF.US,D,20080227,000000,6.12107,6.26713,6.09038,6.15967,521811.63443928,0
+GFF.US,D,20080228,000000,6.15967,6.18281,5.99039,6.12107,312585.20531802,0
+GFF.US,D,20080229,000000,6.09038,6.15967,5.93667,5.9751,573486.68192048,0
+GFF.US,D,20080303,000000,5.98247,6.05177,5.89059,5.89778,516968.59082507,0
+GFF.US,D,20080304,000000,5.90571,5.921,5.62887,5.7367,421870.00911439,0
+GFF.US,D,20080305,000000,5.79806,5.85189,5.6826,5.7367,424968.12462382,0
+GFF.US,D,20080306,000000,5.7367,5.77484,5.33657,5.35214,498983.24355599,0
+GFF.US,D,20080307,000000,5.39086,5.45195,5.29833,5.3292,383364.39414542,0
+GFF.US,D,20080310,000000,5.35951,5.44467,4.99081,5.05218,555506.76042286,0
+GFF.US,D,20080311,000000,5.16756,5.37509,5.06785,5.37509,352266.04238741,0
+GFF.US,D,20080312,000000,5.33657,5.37509,5.12886,5.15216,453793.07813585,0
+GFF.US,D,20080313,000000,5.10573,5.42171,5.10573,5.39822,317766.81707195,0
+GFF.US,D,20080314,000000,5.42171,5.42872,5.03671,5.25216,531374.01407819,0
+GFF.US,D,20080317,000000,5.18324,5.46762,5.09873,5.30634,494189.03188501,0
+GFF.US,D,20080318,000000,5.45978,5.60583,5.39086,5.5522,1035945.8022484,0
+GFF.US,D,20080319,000000,5.57515,5.6826,5.27556,5.27556,749254.54869424,0
+GFF.US,D,20080320,000000,5.37509,5.67487,5.30634,5.52926,1094974.9403801,0
+GFF.US,D,20080324,000000,5.54419,6.1289,5.53663,5.98247,890957.25187016,0
+GFF.US,D,20080325,000000,5.91362,6.3286,5.91362,6.25192,517799.8190143,0
+GFF.US,D,20080326,000000,6.2135,6.31348,6.06743,6.29772,431781.80843597,0
+GFF.US,D,20080327,000000,6.3286,6.3826,6.14419,6.14419,277341.56415685,0
+GFF.US,D,20080328,000000,6.18281,6.23643,5.9751,5.98247,331983.4234779,0
+GFF.US,D,20080331,000000,6.01343,6.02109,5.79806,5.80553,617687.18662447,0
+GFF.US,D,20080401,000000,5.88285,6.2135,5.80553,6.07499,344860.94948502,0
+GFF.US,D,20080402,000000,6.09803,6.36729,6.07499,6.24409,412827.41838233,0
+GFF.US,D,20080403,000000,6.25948,6.44396,6.15156,6.2827,382031.82467237,0
+GFF.US,D,20080404,000000,6.3979,6.43632,6.15967,6.27486,1354723.9831224,0
+GFF.US,D,20080407,000000,6.31348,6.45946,6.31348,6.40581,297594.88390043,0
+GFF.US,D,20080408,000000,6.35144,6.35965,6.2135,6.29026,169542.33658897,0
+GFF.US,D,20080409,000000,6.31348,6.41327,6.14419,6.14419,200630.92195834,0
+GFF.US,D,20080410,000000,6.15967,6.2827,6.14419,6.16733,144367.84212203,0
+GFF.US,D,20080411,000000,6.08273,6.1289,5.9598,6.07499,415048.72922219,0
+GFF.US,D,20080414,000000,6.04439,6.13664,5.99039,6.07499,161761.78030086,0
+GFF.US,D,20080415,000000,6.1289,6.14419,6.0595,6.08273,343808.34981983,0
+GFF.US,D,20080416,000000,6.15967,6.29026,6.07499,6.18281,469995.51689986,0
+GFF.US,D,20080417,000000,6.14419,6.37504,6.11342,6.35144,363480.0268618,0
+GFF.US,D,20080418,000000,6.4518,6.5904,6.39015,6.52875,272280.40452955,0
+GFF.US,D,20080421,000000,6.51336,6.68255,6.29026,6.29026,245022.41381807,0
+GFF.US,D,20080422,000000,6.24409,6.24409,6.06743,6.10605,322302.76202096,0
+GFF.US,D,20080423,000000,6.14419,6.19801,6.08273,6.10605,82816.805410962,0
+GFF.US,D,20080424,000000,6.1289,6.39015,6.07499,6.29772,168332.38955115,0
+GFF.US,D,20080425,000000,6.3286,6.37504,6.19037,6.25948,159121.59990352,0
+GFF.US,D,20080428,000000,6.23643,6.4518,6.14419,6.33679,155589.42267648,0
+GFF.US,D,20080429,000000,6.34416,6.40581,6.22105,6.30575,137468.43112065,0
+GFF.US,D,20080430,000000,6.34416,6.43632,6.16733,6.31348,191296.42472119,0
+GFF.US,D,20080501,000000,6.29772,6.62883,6.29772,6.59786,225789.13911088,0
+GFF.US,D,20080502,000000,6.75204,6.75204,6.45946,6.60551,248918.11773362,0
+GFF.US,D,20080505,000000,6.62883,6.62883,6.29772,6.33679,228434.74527969,0
+GFF.US,D,20080506,000000,6.31348,6.40581,6.2827,6.3286,240838.05886034,0
+GFF.US,D,20080507,000000,6.32113,6.4518,6.0595,6.07499,313331.7914723,0
+GFF.US,D,20080508,000000,6.15156,6.15156,5.95187,6.01343,210893.22611688,0
+GFF.US,D,20080509,000000,5.94405,6.07499,5.65966,5.94405,351135.31161305,0
+GFF.US,D,20080512,000000,5.9751,6.15967,5.91362,6.1289,284316.93595881,0
+GFF.US,D,20080513,000000,6.14419,6.89718,6.04439,6.26713,2214057.6685562,0
+GFF.US,D,20080514,000000,6.29026,6.45946,5.93667,6.19801,777014.96584385,0
+GFF.US,D,20080515,000000,6.19801,6.30575,6.07499,6.24409,136578.60459956,0
+GFF.US,D,20080516,000000,6.26713,6.32113,6.11342,6.1289,216451.38641084,0
+GFF.US,D,20080519,000000,6.1289,6.37504,6.1289,6.22105,195132.44515054,0
+GFF.US,D,20080520,000000,6.19801,6.2827,6.17479,6.24409,225553.66062907,0
+GFF.US,D,20080521,000000,6.29026,6.37504,6.19801,6.23643,195769.43072114,0
+GFF.US,D,20080522,000000,6.19801,6.23643,5.9751,5.98247,456934.59981705,0
+GFF.US,D,20080523,000000,5.99804,6.16733,5.90571,6.06743,287824.15463708,0
+GFF.US,D,20080527,000000,6.07499,6.29026,6.0595,6.2135,201949.38442557,0
+GFF.US,D,20080528,000000,6.2287,6.23643,6.05177,6.15156,210330.03103828,0
+GFF.US,D,20080529,000000,6.19037,6.29026,6.14419,6.19801,260450.05241615,0
+GFF.US,D,20080530,000000,6.19037,6.2135,6.04439,6.10605,319598.55752027,0
+GFF.US,D,20080602,000000,6.07499,6.20566,6.07499,6.19037,332975.25450264,0
+GFF.US,D,20080603,000000,6.2135,6.35144,6.2135,6.29772,298019.17922939,0
+GFF.US,D,20080604,000000,6.27486,6.37504,6.26713,6.3286,363202.22736255,0
+GFF.US,D,20080605,000000,6.29772,6.41327,6.29772,6.39015,192595.35441113,0
+GFF.US,D,20080606,000000,6.33679,6.3826,6.18281,6.18281,301706.53352047,0
+GFF.US,D,20080609,000000,6.18281,6.35965,6.18281,6.2287,225954.08256357,0
+GFF.US,D,20080610,000000,6.16733,6.29772,6.16733,6.2287,156822.15795449,0
+GFF.US,D,20080611,000000,6.19037,6.25948,6.02109,6.02109,234062.35544849,0
+GFF.US,D,20080612,000000,6.02109,6.14419,6.02109,6.0595,179143.78178247,0
+GFF.US,D,20080613,000000,6.11342,6.2135,6.07499,6.18281,136180.35297367,0
+GFF.US,D,20080616,000000,6.19037,6.2827,6.18281,6.23643,173748.3946326,0
+GFF.US,D,20080617,000000,6.2287,6.24409,6.1289,6.15156,262584.55091248,0
+GFF.US,D,20080618,000000,6.11342,6.17479,6.05177,6.07499,801922.51235447,0
+GFF.US,D,20080619,000000,6.09803,6.31348,6.09038,6.31348,848141.40404534,0
+GFF.US,D,20080620,000000,6.29026,6.39015,6.04439,6.18281,759860.84676398,0
+GFF.US,D,20080623,000000,6.22105,6.25192,6.05177,6.16733,846605.91071931,0
+GFF.US,D,20080624,000000,6.1289,6.23643,6.07499,6.07499,544471.82640699,0
+GFF.US,D,20080625,000000,6.15967,7.69788,6.06743,6.11342,397465.97419621,0
+GFF.US,D,20080626,000000,6.07499,6.1289,6.05177,6.08273,206574.31202668,0
+GFF.US,D,20080627,000000,6.08273,6.25192,6.00578,6.15156,891108.08831702,0
+GFF.US,D,20080630,000000,6.19037,6.19037,5.90571,5.91362,368616.06213539,0
+GFF.US,D,20080701,000000,5.94405,6.12107,5.89059,6.03666,751767.76603919,0
+GFF.US,D,20080702,000000,6.02109,6.06743,5.93667,5.98247,402539.07052074,0
+GFF.US,D,20080703,000000,5.98247,6.02109,5.91362,5.92902,161481.81049302,0
+GFF.US,D,20080707,000000,5.99039,6.06743,5.87492,6.02109,304364.07638653,0
+GFF.US,D,20080708,000000,6.0595,6.23643,5.94405,6.23643,275293.87800405,0
+GFF.US,D,20080709,000000,6.26713,6.3286,5.93667,5.96744,296721.33469375,0
+GFF.US,D,20080710,000000,5.95187,6.14419,5.95187,6.09803,297831.44753653,0
+GFF.US,D,20080711,000000,6.03666,6.1289,5.9598,6.11342,405822.74741444,0
+GFF.US,D,20080714,000000,6.1289,6.1289,5.9598,6.02109,327711.17102234,0
+GFF.US,D,20080715,000000,5.93667,6.1289,5.90571,5.92902,389686.50306238,0
+GFF.US,D,20080716,000000,5.9598,6.22105,5.89778,6.19801,310287.93367757,0
+GFF.US,D,20080717,000000,6.2287,6.40581,6.17479,6.26713,266315.31137533,0
+GFF.US,D,20080718,000000,6.23643,6.39015,5.9751,6.07499,597441.46296095,0
+GFF.US,D,20080721,000000,6.07499,6.19037,5.9751,6.07499,245210.14551095,0
+GFF.US,D,20080722,000000,6.05177,6.48248,6.05177,6.41327,268544.21829524,0
+GFF.US,D,20080723,000000,6.3979,6.53631,6.31348,6.49032,378416.09056469,0
+GFF.US,D,20080724,000000,6.49032,6.61326,6.25192,6.42093,314333.38888568,0
+GFF.US,D,20080725,000000,6.4671,6.74365,6.45946,6.55943,255886.97860981,0
+GFF.US,D,20080728,000000,6.52082,6.68255,6.48248,6.52082,151265.08281481,0
+GFF.US,D,20080729,000000,6.55943,6.75951,6.55943,6.7055,278082.72453967,0
+GFF.US,D,20080730,000000,6.75204,6.84381,6.58248,6.82097,220505.52285329,0
+GFF.US,D,20080731,000000,6.72079,6.84381,6.66698,6.79018,176974.55834872,0
+GFF.US,D,20080801,000000,6.72872,6.81323,6.55943,6.69002,162442.17204322,0
+GFF.US,D,20080804,000000,6.68255,6.69793,6.43632,6.5904,158730.94435767,0
+GFF.US,D,20080805,000000,6.69002,6.81323,6.62883,6.79783,178052.11656268,0
+GFF.US,D,20080806,000000,6.77451,6.79018,6.5904,6.78235,163185.50273462,0
+GFF.US,D,20080807,000000,6.69793,6.97468,6.65177,6.73637,451136.6204241,0
+GFF.US,D,20080808,000000,6.40581,6.82097,5.7367,6.79018,767179.12732285,0
+GFF.US,D,20080811,000000,6.75204,6.84381,6.65177,6.84381,638268.22296484,0
+GFF.US,D,20080812,000000,6.76679,7.07503,6.75951,7.07503,266381.50578726,0
+GFF.US,D,20080813,000000,7.08231,7.39766,7.05198,7.37471,432493.66965285,0
+GFF.US,D,20080814,000000,7.35923,7.94403,7.20542,7.88164,742556.97639156,0
+GFF.US,D,20080815,000000,8.00476,8.10484,7.76572,8.10484,426259.45823372,0
+GFF.US,D,20080818,000000,8.0572,8.35761,7.82055,7.86838,510990.47581932,0
+GFF.US,D,20080819,000000,7.92855,8.10484,7.88164,7.97518,441840.10358723,0
+GFF.US,D,20080820,000000,8.03415,8.57317,7.96688,8.47519,1058836.0469264,0
+GFF.US,D,20080821,000000,8.38259,8.49749,8.29044,8.38259,910008.22065596,0
+GFF.US,D,20080822,000000,8.47519,8.47519,8.35761,8.41217,1021659.7459676,0
+GFF.US,D,20080825,000000,8.38978,8.48331,8.32793,8.41982,899340.06879147,0
+GFF.US,D,20080826,000000,7.8446,8.57317,7.78102,8.36563,1970806.226546,0
+GFF.US,D,20080827,000000,8.35052,8.40369,8.07378,8.23634,1353143.9984702,0
+GFF.US,D,20080828,000000,8.23634,8.37364,8.15257,8.34351,1492151.1783798,0
+GFF.US,D,20080829,000000,8.3202,8.39743,8.14446,8.27403,1229535.1579928,0
+GFF.US,D,20080902,000000,8.40369,8.54441,8.23634,8.38259,2861229.5825036,0
+GFF.US,D,20080903,000000,8.38978,8.63278,8.31218,8.45106,1399424.7439559,0
+GFF.US,D,20080904,000000,8.38978,8.4904,8.15257,8.23634,1503263.1583506,0
+GFF.US,D,20080905,000000,8.20501,8.21329,7.91178,8.14446,632222.82839285,0
+GFF.US,D,20080908,000000,8.29044,8.39743,8.07378,8.14446,1225248.7985315,0
+GFF.US,D,20080909,000000,8.14446,8.15976,7.72747,7.75761,2082099.6509405,0
+GFF.US,D,20080910,000000,7.80525,7.80525,7.06683,7.11309,1757783.9277042,0
+GFF.US,D,20080911,000000,7.05198,7.08969,6.76679,7.05198,1765893.2857434,0
+GFF.US,D,20080912,000000,6.99771,7.24394,6.9825,7.03596,1614787.7206098,0
+GFF.US,D,20080915,000000,7.05917,7.08231,6.71314,6.72872,1259333.4949066,0
+GFF.US,D,20080916,000000,6.72872,6.93635,6.42876,6.75951,2026026.4731056,0
+GFF.US,D,20080917,000000,6.68255,6.72872,6.54405,6.5904,2641859.1310417,0
+GFF.US,D,20080918,000000,6.65942,6.81323,6.54405,6.68255,1222730.1554151,0
+GFF.US,D,20080919,000000,6.54405,7.12075,6.49815,7.12075,2299706.7266745,0
+GFF.US,D,20080922,000000,6.95146,7.11309,6.79783,6.82097,456751.20874135,0
+GFF.US,D,20080923,000000,6.84381,7.07503,6.62127,7.03596,585153.17573548,0
+GFF.US,D,20080924,000000,7.03596,7.12075,6.78235,6.78235,756048.6997291,0
+GFF.US,D,20080925,000000,7.12075,7.8446,6.84381,6.88261,587029.40750984,0
+GFF.US,D,20080926,000000,6.76679,7.02859,6.68255,7.02859,329408.35233819,0
+GFF.US,D,20080929,000000,6.94409,6.94409,6.61326,6.6749,471202.20847481,0
+GFF.US,D,20080930,000000,6.72079,7.06683,6.68255,6.93635,489392.64990545,0
+GFF.US,D,20081001,000000,6.95146,7.15133,6.76679,6.91358,911293.04334009,0
+GFF.US,D,20081002,000000,7.01292,7.03596,6.42876,6.53631,488378.03064054,0
+GFF.US,D,20081003,000000,6.65177,6.82871,6.29026,6.29026,341252.81145741,0
+GFF.US,D,20081006,000000,6.2135,6.47476,6.12107,6.47476,976683.3559434,0
+GFF.US,D,20081007,000000,6.53631,6.53631,5.71375,5.71375,772462.74358044,0
+GFF.US,D,20081008,000000,5.54419,6.03666,5.47517,5.59054,530753.30582199,0
+GFF.US,D,20081009,000000,5.67487,5.72158,4.71351,4.89848,916014.54967336,0
+GFF.US,D,20081010,000000,4.70643,5.45195,4.10652,5.22138,821469.39665264,0
+GFF.US,D,20081013,000000,5.42872,5.6826,5.2446,5.6826,586993.59741813,0
+GFF.US,D,20081014,000000,5.89778,5.9598,5.38274,5.49838,507775.16364613,0
+GFF.US,D,20081015,000000,5.42171,5.42171,4.73712,4.73712,743552.06287917,0
+GFF.US,D,20081016,000000,4.7831,5.22138,4.6141,5.18324,640540.53605652,0
+GFF.US,D,20081017,000000,4.99081,5.57515,4.93682,5.34439,630268.46550933,0
+GFF.US,D,20081020,000000,5.47517,5.69799,5.42872,5.69799,489416.52329992,0
+GFF.US,D,20081021,000000,5.61377,5.80553,5.49838,5.54419,659621.88916255,0
+GFF.US,D,20081022,000000,5.42872,5.65173,5.42171,5.55995,595252.70674992,0
+GFF.US,D,20081023,000000,5.59054,5.71375,5.26735,5.65966,742612.31926055,0
+GFF.US,D,20081024,000000,5.27556,5.56723,5.26735,5.35951,339252.87209354,0
+GFF.US,D,20081027,000000,5.37509,5.66777,5.22893,5.2446,387292.65268977,0
+GFF.US,D,20081028,000000,5.32136,5.81356,5.1448,5.77484,480211.15942376,0
+GFF.US,D,20081029,000000,5.72849,6.09038,5.6907,5.6907,456218.39798299,0
+GFF.US,D,20081030,000000,5.6907,6.07499,5.6907,6.02854,330355.69203688,0
+GFF.US,D,20081031,000000,6.11342,6.55943,5.96744,6.49032,541271.70639392,0
+GFF.US,D,20081103,000000,6.40581,6.65177,6.29026,6.41327,287087.33487145,0
+GFF.US,D,20081104,000000,6.45946,6.52875,6.25192,6.41327,329228.21672538,0
+GFF.US,D,20081105,000000,6.2287,6.3826,6.04439,6.06743,438796.24579251,0
+GFF.US,D,20081106,000000,6.02854,6.1289,5.91362,5.91362,231069.49990558,0
+GFF.US,D,20081107,000000,5.94405,5.9598,5.70572,5.82886,239772.43734362,0
+GFF.US,D,20081110,000000,5.98247,5.98247,5.45195,5.47517,359808.94988514,0
+GFF.US,D,20081111,000000,5.37509,5.58262,5.30634,5.42872,279798.35347852,0
+GFF.US,D,20081112,000000,5.32136,5.59054,5.13668,5.13668,339109.63172672,0
+GFF.US,D,20081113,000000,5.12886,5.65173,4.70643,5.65173,497274.12554291,0
+GFF.US,D,20081114,000000,5.54419,5.75946,5.10573,5.16756,372079.87464191,0
+GFF.US,D,20081117,000000,4.98316,5.5981,4.98316,5.23704,223466.90892168,0
+GFF.US,D,20081118,000000,5.25981,5.81356,5.05973,5.78286,613945.57461869,0
+GFF.US,D,20081119,000000,5.76747,5.84442,5.15216,5.15991,286314.70501409,0
+GFF.US,D,20081120,000000,5.17521,5.25216,4.7831,4.82181,422669.76782909,0
+GFF.US,D,20081121,000000,4.88308,5.03671,4.43734,5.03671,555551.25174892,0
+GFF.US,D,20081124,000000,5.09071,5.6826,4.99845,5.52926,493815.73880787,0
+GFF.US,D,20081125,000000,5.56723,5.65966,5.4137,5.65966,513409.28474068,0
+GFF.US,D,20081126,000000,5.46762,6.10605,5.39086,5.92902,524344.38456151,0
+GFF.US,D,20081128,000000,5.92902,6.15156,5.921,6.15156,158096.12909566,0
+GFF.US,D,20081201,000000,6.07499,6.07499,5.45978,5.47517,331408.29170207,0
+GFF.US,D,20081202,000000,5.62887,5.9751,5.47517,5.9751,358349.41735968,0
+GFF.US,D,20081203,000000,5.81356,6.49815,5.72158,6.49815,567737.53447076,0
+GFF.US,D,20081204,000000,6.3979,6.72872,6.29772,6.42093,437863.01309966,0
+GFF.US,D,20081205,000000,6.31348,6.68255,6.12107,6.63619,383695.36620509,0
+GFF.US,D,20081208,000000,6.79783,7.01292,6.65177,6.88261,522621.15954262,0
+GFF.US,D,20081209,000000,6.83609,7.19013,6.69002,6.77451,347517.40719678,0
+GFF.US,D,20081210,000000,6.88261,7.01292,6.79783,6.87432,377238.69815568,0
+GFF.US,D,20081211,000000,6.77451,6.86685,6.29026,6.45946,443312.65796422,0
+GFF.US,D,20081212,000000,6.30575,6.55161,6.2135,6.42876,627343.97468694,0
+GFF.US,D,20081215,000000,6.4518,6.72872,6.34416,6.58248,667926.57497468,0
+GFF.US,D,20081216,000000,6.65177,6.6749,6.49032,6.65177,704945.52856085,0
+GFF.US,D,20081217,000000,6.60551,6.80529,6.4518,6.74365,641344.63538839,0
+GFF.US,D,20081218,000000,6.78235,6.85958,6.52082,6.78235,373794.41842646,0
+GFF.US,D,20081219,000000,6.7055,6.95928,6.49815,6.60551,1182360.245369,0
+GFF.US,D,20081222,000000,6.60551,6.87432,6.53631,6.79018,595455.63060289,0
+GFF.US,D,20081223,000000,6.85175,7.01292,6.55943,6.85958,389116.79705802,0
+GFF.US,D,20081224,000000,6.82871,6.82871,6.55943,6.57474,336032.13414888,0
+GFF.US,D,20081226,000000,6.61326,6.75204,6.53631,6.63619,209681.10877046,0
+GFF.US,D,20081229,000000,6.64413,6.68255,6.3826,6.52082,748377.74402468,0
+GFF.US,D,20081230,000000,6.60551,6.93635,6.48248,6.92095,447413.45604132,0
+GFF.US,D,20081231,000000,6.92804,7.19013,6.82097,7.17428,436205.98249269,0
+GFF.US,D,20090102,000000,7.1823,7.28984,7.12856,7.17428,413655.39110867,0
+GFF.US,D,20090105,000000,7.15133,7.38227,7.04379,7.36697,448455.20416358,0
+GFF.US,D,20090106,000000,7.40522,7.72028,7.39002,7.57478,380183.80690965,0
+GFF.US,D,20090107,000000,7.52059,7.52059,7.15133,7.25132,221256.44962476,0
+GFF.US,D,20090108,000000,7.13631,7.71199,7.09807,7.71199,502360.24371899,0
+GFF.US,D,20090109,000000,7.68969,7.72028,7.06683,7.11309,363063.32761291,0
+GFF.US,D,20090112,000000,7.08231,7.35139,6.95928,7.19013,358584.89584149,0
+GFF.US,D,20090113,000000,7.1823,7.36697,7.06683,7.3056,300112.44186256,0
+GFF.US,D,20090114,000000,7.12856,7.19769,6.77451,6.89718,284045.64738531,0
+GFF.US,D,20090115,000000,6.82871,7.02859,6.45946,6.95146,247660.42390685,0
+GFF.US,D,20090116,000000,6.89718,7.05917,6.51336,7.05917,356452.56765374,0
+GFF.US,D,20090120,000000,6.89718,6.89718,6.45946,6.4671,461441.2456001,0
+GFF.US,D,20090121,000000,6.56718,6.86685,6.34416,6.82871,589387.44779074,0
+GFF.US,D,20090122,000000,6.65942,6.69002,6.36729,6.55161,336904.59820128,0
+GFF.US,D,20090123,000000,6.4671,7.3207,6.3979,7.05917,580508.71535707,0
+GFF.US,D,20090126,000000,7.05198,7.28218,6.99771,7.17428,220190.82810804,0
+GFF.US,D,20090127,000000,7.17428,7.46697,7.11309,7.34383,344139.32187951,0
+GFF.US,D,20090128,000000,7.49035,7.64361,7.2669,7.49035,253037.36343371,0
+GFF.US,D,20090129,000000,7.34383,7.92855,7.10526,7.8528,729623.02236113,0
+GFF.US,D,20090130,000000,7.86036,8.11333,7.62168,7.65173,1302325.137727,0
+GFF.US,D,20090202,000000,7.6368,8.09757,7.49035,7.78102,890860.67313799,0
+GFF.US,D,20090203,000000,7.78921,7.86036,7.60546,7.65892,531537.87237657,0
+GFF.US,D,20090204,000000,7.62168,7.82911,7.28984,7.28984,550438.00471552,0
+GFF.US,D,20090205,000000,7.22055,7.52059,7.06683,7.47415,509046.96447873,0
+GFF.US,D,20090206,000000,7.39766,7.67449,7.31279,7.61339,547040.38662093,0
+GFF.US,D,20090209,000000,7.53561,7.62168,7.10526,7.28984,481596.90145722,0
+GFF.US,D,20090210,000000,7.2669,7.43617,6.62883,6.77451,873239.93771171,0
+GFF.US,D,20090211,000000,6.82871,6.93635,6.69002,6.79783,383149.5335952,0
+GFF.US,D,20090212,000000,6.7055,6.79018,6.53631,6.71314,793157.72112168,0
+GFF.US,D,20090213,000000,6.69793,6.91358,6.64413,6.75204,409905.09786855,0
+GFF.US,D,20090217,000000,6.42093,6.59786,6.23643,6.2827,662555.06121928,0
+GFF.US,D,20090218,000000,6.3286,6.39015,6.10605,6.24409,445153.07964688,0
+GFF.US,D,20090219,000000,6.29026,6.40581,5.89778,6.04439,393841.55885418,0
+GFF.US,D,20090220,000000,5.85189,6.07499,5.78286,5.85189,376927.2588733,0
+GFF.US,D,20090223,000000,5.85999,5.90571,5.46762,5.47517,409503.59077976,0
+GFF.US,D,20090224,000000,5.56723,5.9598,5.45195,5.92902,329903.18269626,0
+GFF.US,D,20090225,000000,5.92902,5.95187,5.50604,5.62132,336841.65925223,0
+GFF.US,D,20090226,000000,5.65966,5.6907,5.44467,5.44467,218051.98899453,0
+GFF.US,D,20090227,000000,5.37509,5.61377,5.3292,5.59054,508286.27131861,0
+GFF.US,D,20090302,000000,5.48272,5.48272,5.07531,5.09071,334366.42230757,0
+GFF.US,D,20090303,000000,5.15991,5.22893,4.7831,4.7831,414922.85132409,0
+GFF.US,D,20090304,000000,4.79074,4.94455,4.66773,4.76771,393000.56427631,0
+GFF.US,D,20090305,000000,4.65243,4.82181,4.4989,4.67538,507306.37699113,0
+GFF.US,D,20090306,000000,4.6292,4.83701,4.53678,4.72937,385636.70723709,0
+GFF.US,D,20090309,000000,4.69067,4.88308,4.6141,4.64469,274036.18417727,0
+GFF.US,D,20090310,000000,4.73712,4.99845,4.69868,4.77535,367725.15046002,0
+GFF.US,D,20090311,000000,4.82181,5.30634,4.79867,5.2446,382669.89539725,0
+GFF.US,D,20090312,000000,5.19069,5.54419,5.12886,5.49047,376855.63868989,0
+GFF.US,D,20090313,000000,5.50604,5.62887,5.29833,5.48272,295477.7478728,0
+GFF.US,D,20090316,000000,5.52133,5.53663,5.23704,5.50604,650667.1959283,0
+GFF.US,D,20090317,000000,5.5134,5.6826,5.39822,5.6826,378227.27371753,0
+GFF.US,D,20090318,000000,5.67487,5.89059,5.5134,5.6826,377198.54744679,0
+GFF.US,D,20090319,000000,5.77484,5.82886,5.45195,5.45978,288621.74304318,0
+GFF.US,D,20090320,000000,5.47517,5.78286,5.47517,5.61377,607931.64952123,0
+GFF.US,D,20090323,000000,5.75209,6.01343,5.65966,5.76747,707631.28543855,0
+GFF.US,D,20090324,000000,5.74453,5.96744,5.67487,5.67487,522244.61100259,0
+GFF.US,D,20090325,000000,5.6907,5.94405,5.6907,5.921,584575.87365107,0
+GFF.US,D,20090326,000000,6.02109,6.35144,5.90571,6.2287,445713.0192626,0
+GFF.US,D,20090327,000000,6.15967,6.2827,6.0595,6.0595,311019.32767173,0
+GFF.US,D,20090330,000000,5.90571,5.93667,5.70572,5.84442,356495.9738255,0
+GFF.US,D,20090331,000000,5.93667,5.98247,5.63652,5.76747,335026.19611833,0
+GFF.US,D,20090401,000000,5.65966,6.00578,5.61377,5.84442,462459.1203279,0
+GFF.US,D,20090402,000000,5.99804,6.64413,5.9598,6.53631,554502.99270089,0
+GFF.US,D,20090403,000000,6.61326,6.61326,6.27486,6.45946,337620.80003534,0
+GFF.US,D,20090406,000000,6.47476,6.56718,6.32113,6.50543,463297.94459718,0
+GFF.US,D,20090407,000000,6.3979,6.53631,6.19801,6.19801,295737.09974907,0
+GFF.US,D,20090408,000000,6.14419,6.33679,6.14419,6.27486,158797.13876961,0
+GFF.US,D,20090409,000000,6.44396,6.88261,6.41327,6.68255,350721.86782703,0
+GFF.US,D,20090413,000000,6.52082,6.72079,6.40581,6.59786,215785.10167432,0
+GFF.US,D,20090414,000000,6.47476,6.52875,6.16733,6.16733,398454.54975806,0
+GFF.US,D,20090415,000000,6.1289,6.44396,5.99039,6.34416,435205.4702336,0
+GFF.US,D,20090416,000000,6.43632,6.75951,6.35965,6.65942,243362.12774822,0
+GFF.US,D,20090417,000000,6.64413,6.66698,6.49815,6.58248,405394.1114683,0
+GFF.US,D,20090420,000000,6.3979,6.4518,6.13664,6.15156,282735.86615242,0
+GFF.US,D,20090421,000000,6.14419,6.64413,6.14419,6.58248,500473.16040168,0
+GFF.US,D,20090422,000000,6.44396,6.81323,6.44396,6.51336,362924.42786327,0
+GFF.US,D,20090423,000000,6.62883,6.62883,6.09803,6.3979,466721.60639479,0
+GFF.US,D,20090424,000000,6.53631,6.73637,6.33679,6.52875,450264.1563717,0
+GFF.US,D,20090427,000000,6.39015,6.61326,6.2827,6.43632,334381.61446768,0
+GFF.US,D,20090428,000000,6.39015,6.65177,6.34416,6.45946,278464.69885116,0
+GFF.US,D,20090429,000000,6.49815,6.84381,6.43632,6.73637,263585.06317158,0
+GFF.US,D,20090430,000000,6.78235,6.85958,6.55161,6.66698,372487.89265645,0
+GFF.US,D,20090501,000000,6.65942,6.65942,6.09038,6.25948,340119.91037445,0
+GFF.US,D,20090504,000000,6.30575,6.9825,6.26713,6.97468,473953.07461015,0
+GFF.US,D,20090505,000000,6.97468,7.2669,6.89045,7.2669,700607.08169336,0
+GFF.US,D,20090506,000000,7.44355,7.44355,6.88261,7.24394,462666.38479805,0
+GFF.US,D,20090507,000000,7.37471,7.56675,7.05917,7.15133,490673.13197241,0
+GFF.US,D,20090508,000000,7.29759,7.68969,7.29759,7.59828,402622.62740138,0
+GFF.US,D,20090511,000000,7.43617,7.48217,7.19013,7.39002,309168.05444615,0
+GFF.US,D,20090512,000000,7.45922,7.5051,7.16727,7.45922,378936.96462583,0
+GFF.US,D,20090513,000000,7.35923,7.42825,7.05917,7.23621,480717.92647906,0
+GFF.US,D,20090514,000000,7.28984,7.48217,7.09807,7.36697,389715.80222831,0
+GFF.US,D,20090515,000000,7.36697,7.5051,7.24394,7.37471,307674.88213757,0
+GFF.US,D,20090518,000000,7.45129,7.69788,7.38227,7.60546,531537.87237657,0
+GFF.US,D,20090519,000000,7.65892,7.81281,7.5051,7.59007,330739.83665695,0
+GFF.US,D,20090520,000000,7.6368,7.88975,7.55976,7.59007,293038.32101985,0
+GFF.US,D,20090521,000000,7.51284,7.68969,7.41303,7.59007,445613.18506754,0
+GFF.US,D,20090522,000000,7.61339,7.61339,7.3056,7.42825,244446.19688796,0
+GFF.US,D,20090526,000000,7.27463,7.90634,7.20542,7.86838,668731.75946084,0
+GFF.US,D,20090527,000000,7.78921,7.8446,7.48217,7.48217,273585.84514526,0
+GFF.US,D,20090528,000000,7.56675,7.65173,7.07503,7.55128,279664.87950036,0
+GFF.US,D,20090529,000000,7.59828,7.59828,7.19769,7.45129,361820.82594627,0
+GFF.US,D,20090601,000000,7.62877,7.94403,7.62877,7.83741,316345.26494679,0
+GFF.US,D,20090602,000000,7.83741,7.92008,7.69788,7.82055,324213.71873272,0
+GFF.US,D,20090603,000000,7.72747,7.77346,7.49035,7.70554,269555.58209727,0
+GFF.US,D,20090604,000000,7.75761,7.81281,7.52059,7.79713,208087.01711254,0
+GFF.US,D,20090605,000000,7.8446,7.8528,7.55976,7.67449,213212.2008432,0
+GFF.US,D,20090608,000000,7.67449,7.69788,7.34383,7.55128,182825.71030207,0
+GFF.US,D,20090609,000000,7.57478,7.6368,7.45922,7.53561,132895.59092566,0
+GFF.US,D,20090610,000000,7.61339,7.61339,7.01292,7.22055,257245.59178592,0
+GFF.US,D,20090611,000000,7.24394,7.36697,7.09807,7.09807,210280.11394075,0
+GFF.US,D,20090612,000000,7.02094,7.11309,6.85175,7.10526,215496.45063211,0
+GFF.US,D,20090615,000000,6.89718,6.92804,6.42093,6.52082,315773.38863384,0
+GFF.US,D,20090616,000000,6.60551,6.75204,6.35965,6.42876,248816.11322997,0
+GFF.US,D,20090617,000000,6.41327,6.4671,6.24409,6.42093,193136.84640384,0
+GFF.US,D,20090618,000000,6.42876,6.63619,6.3979,6.5904,201266.82237464,0
+GFF.US,D,20090619,000000,6.7055,6.7055,6.27486,6.39015,385383.86628659,0
+GFF.US,D,20090622,000000,6.35144,6.44396,6.29026,6.29026,263858.52205367,0
+GFF.US,D,20090623,000000,6.35144,6.4518,6.25948,6.30575,215768.82435992,0
+GFF.US,D,20090624,000000,6.35144,6.5904,6.3286,6.36729,234525.71633202,0
+GFF.US,D,20090625,000000,6.32113,6.69793,6.2287,6.63619,248715.19388062,0
+GFF.US,D,20090626,000000,6.61326,6.72079,6.42093,6.58248,1445554.6529946,0
+GFF.US,D,20090629,000000,6.69793,6.69793,6.42876,6.54405,259674.16709592,0
+GFF.US,D,20090630,000000,6.62127,6.62127,6.3826,6.3979,246670.7631907,0
+GFF.US,D,20090701,000000,6.45946,6.5904,6.42093,6.58248,258099.60821531,0
+GFF.US,D,20090702,000000,6.57474,6.57474,6.19037,6.19037,182201.74658301,0
+GFF.US,D,20090706,000000,6.18281,6.19037,5.921,6.10605,292191.9006705,0
+GFF.US,D,20090707,000000,6.11342,6.12107,5.87492,5.87492,160537.72625721,0
+GFF.US,D,20090708,000000,5.87492,5.89059,5.67487,5.77484,253991.21405815,0
+GFF.US,D,20090709,000000,5.79806,5.82886,5.65966,5.65966,120105.96241634,0
+GFF.US,D,20090710,000000,5.63652,5.72849,5.5981,5.65173,155907.37288463,0
+GFF.US,D,20090713,000000,5.65966,5.92902,5.59054,5.91362,260528.18352532,0
+GFF.US,D,20090714,000000,5.92902,6.02854,5.7367,5.95187,180196.38144767,0
+GFF.US,D,20090715,000000,6.01343,6.39015,6.00578,6.39015,284141.14096319,0
+GFF.US,D,20090716,000000,6.47476,6.72872,6.42876,6.69002,257149.01305375,0
+GFF.US,D,20090717,000000,6.76679,6.76679,6.53631,6.7055,196116.68009522,0
+GFF.US,D,20090720,000000,6.75951,6.79783,6.58248,6.79783,159673.94343918,0
+GFF.US,D,20090721,000000,6.85175,6.85175,6.65942,6.75204,203733.37808495,0
+GFF.US,D,20090722,000000,6.68255,7.02094,6.66698,6.88261,230122.1602069,0
+GFF.US,D,20090723,000000,6.85958,7.28984,6.85958,7.21308,243534.66728098,0
+GFF.US,D,20090724,000000,7.15916,7.22864,7.01292,7.22055,300747.25712455,0
+GFF.US,D,20090727,000000,7.19769,7.28984,6.98979,7.12075,306601.6645408,0
+GFF.US,D,20090728,000000,7.09807,7.2669,7.05917,7.25132,213820.97240215,0
+GFF.US,D,20090729,000000,7.17428,7.21308,7.06683,7.16727,180600.05884504,0
+GFF.US,D,20090730,000000,7.23621,7.55976,7.17428,7.40522,271405.77016856,0
+GFF.US,D,20090731,000000,7.35139,7.6368,7.27463,7.41303,275916.75656881,0
+GFF.US,D,20090803,000000,7.45129,7.68969,7.45129,7.6368,193917.07234124,0
+GFF.US,D,20090804,000000,7.62168,7.75761,7.5051,7.72747,206392.00610529,0
+GFF.US,D,20090805,000000,7.72747,7.75761,7.35139,7.55128,208563.39984762,0
+GFF.US,D,20090806,000000,7.60546,7.64361,7.3207,7.32836,250448.18528817,0
+GFF.US,D,20090807,000000,7.47415,7.98992,7.38227,7.86838,515023.99433019,0
+GFF.US,D,20090810,000000,7.86036,8.07378,7.86036,8.07378,160953.34035182,0
+GFF.US,D,20090811,000000,8.0655,8.15976,7.87519,8.08189,129712.8333813,0
+GFF.US,D,20090812,000000,8.0655,8.51344,8.00476,8.39743,245422.83575257,0
+GFF.US,D,20090813,000000,8.45106,8.65793,8.35052,8.64891,246940.96660991,0
+GFF.US,D,20090814,000000,8.61288,8.61288,7.99832,8.15257,252367.8232343,0
+GFF.US,D,20090817,000000,7.90634,8.04918,7.86036,7.92008,216455.72702802,0
+GFF.US,D,20090818,000000,8.0572,8.3202,7.88975,8.24344,202154.47858715,0
+GFF.US,D,20090819,000000,8.12051,8.38978,8.11333,8.28251,205515.20143572,0
+GFF.US,D,20090820,000000,8.29044,8.38259,8.20501,8.34351,142160.638288,0
+GFF.US,D,20090821,000000,8.32793,8.6972,8.3202,8.6725,328586.89053762,0
+GFF.US,D,20090824,000000,8.72235,8.7371,8.48331,8.57317,215637.52069033,0
+GFF.US,D,20090825,000000,8.57317,8.59841,8.38978,8.49749,240856.50648333,0
+GFF.US,D,20090826,000000,8.49749,8.64081,8.35052,8.60467,170471.22866467,0
+GFF.US,D,20090827,000000,8.49749,8.58209,8.26602,8.42875,130538.63579904,0
+GFF.US,D,20090828,000000,8.48331,8.52903,8.21329,8.28251,165610.82258175,0
+GFF.US,D,20090831,000000,8.27403,8.27403,7.95877,8.12889,242832.57245275,0
+GFF.US,D,20090901,000000,8.0572,8.38978,7.81281,7.96688,185681.83640394,0
+GFF.US,D,20090902,000000,7.86838,8.36563,7.8528,7.91178,226840.65362179,0
+GFF.US,D,20090903,000000,7.95877,8.137,7.78921,8.137,250193.17402909,0
+GFF.US,D,20090904,000000,8.04162,8.30435,7.99832,8.29044,217710.16539192,0
+GFF.US,D,20090908,000000,8.45106,8.4681,8.14446,8.20501,410385.8212208,0
+GFF.US,D,20090909,000000,8.31218,8.43511,8.19108,8.39743,272630.90936652,0
+GFF.US,D,20090910,000000,8.4904,8.52081,8.29044,8.52081,302009.2915685,0
+GFF.US,D,20090911,000000,8.63278,8.7371,8.47519,8.58209,293204.34962684,0
+GFF.US,D,20090914,000000,8.49749,8.71286,8.39743,8.64891,214877.91268452,0
+GFF.US,D,20090915,000000,8.7371,8.7371,8.51344,8.70548,196492.14348096,0
+GFF.US,D,20090916,000000,8.72973,9.17474,8.71286,9.05309,248267.0251572,0
+GFF.US,D,20090917,000000,9.06691,9.09733,8.8135,8.85036,207706.12795535,0
+GFF.US,D,20090918,000000,9.01347,9.08351,8.3202,8.74991,1143523.6583403,0
+GFF.US,D,20090921,000000,8.62735,8.83652,8.52081,8.63278,179078.67252482,0
+GFF.US,D,20090922,000000,8.66531,8.6725,8.35052,8.38259,258952.5394904,0
+GFF.US,D,20090923,000000,8.38259,8.52903,8.24344,8.37364,260447.88210757,0
+GFF.US,D,20090924,000000,8.38259,8.48331,8.22896,8.39743,244437.5156536,0
+GFF.US,D,20090925,000000,8.35052,8.41982,8.07378,8.10484,229995.1971545,0
+GFF.US,D,20090928,000000,8.12051,8.25044,8.07378,8.15257,386032.78855441,0
+GFF.US,D,20090929,000000,8.137,8.20501,8.08189,8.11333,212782.47974276,0
+GFF.US,D,20090930,000000,8.10484,8.10484,7.65892,7.7436,354502.54538738,0
+GFF.US,D,20091001,000000,7.72747,7.72747,7.21308,7.33611,920985.64149426,0
+GFF.US,D,20091002,000000,7.27463,7.49782,7.23621,7.28984,401602.582365,0
+GFF.US,D,20091005,000000,7.3056,7.39002,7.23621,7.3056,323100.35042706,0
+GFF.US,D,20091006,000000,7.36697,7.51284,7.2669,7.39766,474000.82139908,0
+GFF.US,D,20091007,000000,7.39002,7.47415,7.31279,7.37471,363862.0011733,0
+GFF.US,D,20091008,000000,7.52879,7.52879,7.2669,7.2669,526128.37822089,0
+GFF.US,D,20091009,000000,7.25132,7.34383,7.19769,7.34383,204262.93338041,0
+GFF.US,D,20091012,000000,7.3056,7.41303,7.23621,7.25132,496935.55740318,0
+GFF.US,D,20091013,000000,7.25916,7.31279,7.12856,7.31279,365907.51701753,0
+GFF.US,D,20091014,000000,7.42825,7.5051,7.31279,7.48217,224483.69849517,0
+GFF.US,D,20091015,000000,7.46697,7.90634,7.34383,7.58297,257277.06126044,0
+GFF.US,D,20091016,000000,7.53561,7.54326,7.19013,7.40522,394373.28445825,0
+GFF.US,D,20091019,000000,7.35923,7.65173,7.35923,7.62877,301118.37989311,0
+GFF.US,D,20091020,000000,7.57478,7.59828,7.39766,7.47415,298318.68181453,0
+GFF.US,D,20091021,000000,7.45922,7.68186,7.45129,7.46697,385100.64101585,0
+GFF.US,D,20091022,000000,7.47415,7.72028,7.34383,7.69788,313368.6867183,0
+GFF.US,D,20091023,000000,7.7436,7.78102,7.55128,7.55976,417940.66541576,0
+GFF.US,D,20091026,000000,7.54326,7.72028,7.37471,7.49782,305837.71591781,0
+GFF.US,D,20091027,000000,7.49782,7.53561,7.25916,7.27463,280196.60510442,0
+GFF.US,D,20091028,000000,7.22864,7.28218,6.92095,6.92095,245726.6789549,0
+GFF.US,D,20091029,000000,7.02094,7.08969,6.93635,7.02094,292292.82001985,0
+GFF.US,D,20091030,000000,6.95928,6.96684,6.6749,6.74365,353482.50035102,0
+GFF.US,D,20091102,000000,6.76679,6.89718,6.59786,6.79783,137909.00376403,0
+GFF.US,D,20091103,000000,6.72872,6.90538,6.61326,6.89718,173330.6102294,0
+GFF.US,D,20091104,000000,6.95146,7.08969,6.62127,6.65177,245153.71748766,0
+GFF.US,D,20091105,000000,6.72872,6.92804,6.68255,6.92804,314247.66169645,0
+GFF.US,D,20091106,000000,6.88261,6.99771,6.72079,6.79018,211357.67215471,0
+GFF.US,D,20091109,000000,6.84381,7.00555,6.84381,6.9825,245411.98420963,0
+GFF.US,D,20091110,000000,6.95928,7.08969,6.92095,7.04379,221373.64628851,0
+GFF.US,D,20091111,000000,7.12856,7.20542,7.06683,7.11309,131950.42153557,0
+GFF.US,D,20091112,000000,7.07503,7.1823,6.73637,6.77451,207099.52670499,0
+GFF.US,D,20091113,000000,6.79783,6.83609,6.62883,6.83609,287389.00776519,0
+GFF.US,D,20091116,000000,6.91358,7.23621,6.89045,7.23621,248545.90981077,0
+GFF.US,D,20091117,000000,7.1823,7.19769,7.01292,7.15133,115333.45383125,0
+GFF.US,D,20091118,000000,7.15133,7.29759,7.11309,7.28218,194437.94640238,0
+GFF.US,D,20091119,000000,7.20542,7.22055,6.91358,6.95928,143696.13161403,0
+GFF.US,D,20091120,000000,7.11309,7.92008,6.98979,7.8446,853422.84999433,0
+GFF.US,D,20091123,000000,7.99832,8.39743,7.96688,8.39743,602114.13735099,0
+GFF.US,D,20091124,000000,8.39743,8.39743,7.8446,8.137,473125.10188382,0
+GFF.US,D,20091125,000000,8.137,8.30435,7.95877,8.12889,255217.43841038,0
+GFF.US,D,20091127,000000,7.82911,8.21329,7.82911,7.93647,204430.0471417,0
+GFF.US,D,20091130,000000,7.89796,8.0195,7.69788,7.99832,431507.26439959,0
+GFF.US,D,20091201,000000,8.08189,8.25735,7.94403,8.0195,416076.37033864,0
+GFF.US,D,20091202,000000,8.04162,8.38259,7.96688,8.3202,327817.51614316,0
+GFF.US,D,20091203,000000,8.37364,8.43511,8.16833,8.20501,342041.71862918,0
+GFF.US,D,20091204,000000,8.38978,8.66531,8.24344,8.62735,495797.23054876,0
+GFF.US,D,20091207,000000,8.79139,8.8955,8.62735,8.8955,692904.65651441,0
+GFF.US,D,20091208,000000,8.9121,9.13327,8.64891,9.06046,538731.36019162,0
+GFF.US,D,20091209,000000,9.08995,9.28442,8.85036,9.28442,513551.4399532,0
+GFF.US,D,20091210,000000,9.29912,9.47516,9.11115,9.17474,336307.76333958,0
+GFF.US,D,20091211,000000,9.19686,9.3139,9.14986,9.22726,250167.13032602,0
+GFF.US,D,20091214,000000,9.29264,9.38673,9.16644,9.38673,204122.9484765,0
+GFF.US,D,20091215,000000,9.41159,9.45947,9.21804,9.32315,229377.7443612,0
+GFF.US,D,20091216,000000,8.74347,9.44198,8.66531,9.14986,711937.17767722,0
+GFF.US,D,20091217,000000,9.06691,9.07428,8.7371,8.96647,357887.14163044,0
+GFF.US,D,20091218,000000,8.94435,8.94435,8.61288,8.8955,713898.0514865,0
+GFF.US,D,20091221,000000,8.95081,9.20145,8.8955,9.16644,272842.51445385,0
+GFF.US,D,20091222,000000,9.21068,9.26778,9.11759,9.19686,293025.29916831,0
+GFF.US,D,20091223,000000,9.27703,9.46686,9.08351,9.4272,236248.94135094,0
+GFF.US,D,20091224,000000,9.48895,9.56731,9.41899,9.49725,58047.073495678,0
+GFF.US,D,20091228,000000,9.60511,9.65206,9.36363,9.46686,226079.96046168,0
+GFF.US,D,20091229,000000,9.52027,9.61241,9.4272,9.48165,134851.03896349,0
+GFF.US,D,20091230,000000,9.41899,9.5443,9.35715,9.5443,249651.68203636,0
+GFF.US,D,20091231,000000,9.61981,9.65206,9.39495,9.39495,177151.43849864,0
+GFF.US,D,20100104,000000,9.64291,9.75068,9.53599,9.56731,267557.81304198,0
+GFF.US,D,20100105,000000,9.60511,9.68709,9.48895,9.582,287820.8991742,0
+GFF.US,D,20100106,000000,9.59865,9.68154,9.41159,9.46686,262484.71671744,0
+GFF.US,D,20100107,000000,9.48895,9.68154,9.40234,9.66593,297028.43335894,0
+GFF.US,D,20100108,000000,9.65853,9.68709,9.5443,9.68709,305088.95945492,0
+GFF.US,D,20100111,000000,9.80409,9.80409,9.57286,9.62812,229736.93043252,0
+GFF.US,D,20100112,000000,9.57286,9.60511,9.34338,9.38025,174676.20155399,0
+GFF.US,D,20100113,000000,9.39495,9.49725,9.30743,9.46686,136007.81344091,0
+GFF.US,D,20100114,000000,9.46686,9.5894,9.39495,9.4272,118584.57609613,0
+GFF.US,D,20100115,000000,9.48895,9.48895,9.20145,9.4272,265013.12622251,0
+GFF.US,D,20100119,000000,9.61241,9.79586,9.61241,9.72766,653755.54504907,0
+GFF.US,D,20100120,000000,9.61241,9.72766,9.39495,9.53599,197287.56157847,0
+GFF.US,D,20100121,000000,9.53599,9.5894,9.34338,9.37194,249320.70997668,0
+GFF.US,D,20100122,000000,9.34338,9.55808,9.3139,9.48895,524638.4613752,0
+GFF.US,D,20100125,000000,9.60511,9.71194,9.49725,9.65206,421339.36866462,0
+GFF.US,D,20100126,000000,9.63551,9.63551,9.29264,9.3139,219654.76188679,0
+GFF.US,D,20100127,000000,9.26778,9.33506,9.13327,9.29912,216085.68941376,0
+GFF.US,D,20100128,000000,9.34338,9.38025,9.04479,9.26039,290420.92886266,0
+GFF.US,D,20100129,000000,9.32315,9.32315,9.07428,9.08351,268713.5023651,0
+GFF.US,D,20100201,000000,9.14156,9.14156,8.96647,9.02084,238761.07354159,0
+GFF.US,D,20100202,000000,9.07428,9.24385,8.99687,9.20145,349533.62387507,0
+GFF.US,D,20100203,000000,9.16644,9.29264,9.13327,9.29264,340335.85607896,0
+GFF.US,D,20100204,000000,9.06046,9.26039,8.85036,8.99687,348898.80861307,0
+GFF.US,D,20100205,000000,9.02084,9.08351,8.689,9.02084,416857.68143032,0
+GFF.US,D,20100208,000000,9.06046,9.06046,8.71286,8.72973,274561.39885558,0
+GFF.US,D,20100209,000000,8.80704,8.82087,8.60467,8.8135,370031.10333481,0
+GFF.US,D,20100210,000000,8.75821,8.82087,8.62108,8.77479,629741.08052243,0
+GFF.US,D,20100211,000000,8.77479,8.98213,8.64891,8.97568,210867.18241382,0
+GFF.US,D,20100212,000000,8.8863,9.39495,8.84298,9.34985,421038.78092518,0
+GFF.US,D,20100216,000000,9.48165,9.48165,9.08351,9.21804,269913.68301429,0
+GFF.US,D,20100217,000000,9.21804,9.24385,9.14986,9.21804,301222.55470534,0
+GFF.US,D,20100218,000000,9.24385,9.30743,9.14986,9.26778,659178.0610563,0
+GFF.US,D,20100219,000000,9.26039,9.63551,9.24385,9.60511,215880.59525218,0
+GFF.US,D,20100222,000000,9.5894,9.72766,9.5894,9.64291,159391.80332273,0
+GFF.US,D,20100223,000000,9.59865,9.60511,9.4272,9.51204,199157.28242706,0
+GFF.US,D,20100224,000000,9.52766,9.63551,9.41899,9.5443,107094.96243106,0
+GFF.US,D,20100225,000000,9.39495,9.57286,9.32767,9.57286,115715.42814275,0
+GFF.US,D,20100226,000000,9.61241,9.63551,9.48165,9.52027,164276.08280011,0
+GFF.US,D,20100301,000000,9.60511,9.78108,9.55808,9.74235,351328.46907738,0
+GFF.US,D,20100302,000000,9.76638,10.0188,9.76638,10.0188,533152.58196606,0
+GFF.US,D,20100303,000000,10.0188,10.182,9.96537,10.006,212138.98324641,0
+GFF.US,D,20100304,000000,9.9976,10.1358,9.87414,9.89817,309527.24051746,0
+GFF.US,D,20100305,000000,9.91379,10.0575,9.81055,10.0575,272898.94247714,0
+GFF.US,D,20100308,000000,10.1423,10.2363,10.0429,10.1203,247968.60772634,0
+GFF.US,D,20100309,000000,10.1129,10.3883,10.0354,10.3341,381934.1607859,0
+GFF.US,D,20100310,000000,10.3496,10.4602,10.2363,10.3746,377647.80132452,0
+GFF.US,D,20100311,000000,10.3341,10.4805,9.95712,10.3579,226384.8888183,0
+GFF.US,D,20100312,000000,10.3883,10.452,10.1055,10.182,291898.90901113,0
+GFF.US,D,20100315,000000,10.1358,10.2575,10.0354,10.2363,214774.82302658,0
+GFF.US,D,20100316,000000,10.3128,10.3341,10.1055,10.2281,218801.83061169,0
+GFF.US,D,20100317,000000,10.2805,10.4022,10.1507,10.264,420525.50294411,0
+GFF.US,D,20100318,000000,10.3415,10.7432,10.3415,10.71,392423.26219189,0
+GFF.US,D,20100319,000000,10.7755,10.8647,10.2049,10.3037,588946.87514736,0
+GFF.US,D,20100322,000000,10.2049,10.5036,10.1423,10.5036,199761.71336883,0
+GFF.US,D,20100323,000000,10.5036,10.58,10.2972,10.5036,212181.30426388,0
+GFF.US,D,20100324,000000,10.4602,10.4602,10.2575,10.3037,143282.68782802,0
+GFF.US,D,20100325,000000,10.3415,10.5515,10.1423,10.2049,259401.79336813,0
+GFF.US,D,20100326,000000,10.2715,10.2715,9.97277,10.0143,218325.44787662,0
+GFF.US,D,20100329,000000,10.006,10.1129,9.95712,9.98843,280529.74747269,0
+GFF.US,D,20100330,000000,9.98015,10.0272,9.67239,9.68709,452052.49064824,0
+GFF.US,D,20100331,000000,9.62812,9.82813,9.582,9.582,284471.02786857,0
+GFF.US,D,20100401,000000,9.70372,9.78108,9.61241,9.68709,234186.063038,0
+GFF.US,D,20100405,000000,9.71194,10.0889,9.70372,10.0889,218474.1140149,0
+GFF.US,D,20100406,000000,10.0742,10.182,9.94976,10.1507,116278.62322134,0
+GFF.US,D,20100407,000000,10.182,10.1893,10.0429,10.0649,160664.68930961,0
+GFF.US,D,20100408,000000,10.0354,10.182,9.96537,10.1265,110828.97835678,0
+GFF.US,D,20100409,000000,10.1423,10.1423,9.96537,10.0649,157218.2392718,0
+GFF.US,D,20100412,000000,10.0575,10.158,9.95712,10.1507,176282.22990913,0
+GFF.US,D,20100413,000000,10.1055,10.2972,10.0742,10.2206,208866.15789566,0
+GFF.US,D,20100414,000000,10.3037,10.5285,10.2972,10.5036,169482.65310281,0
+GFF.US,D,20100415,000000,10.452,10.5515,10.3496,10.5358,147562.53636361,0
+GFF.US,D,20100416,000000,10.5358,10.5893,10.4022,10.4676,293473.46789175,0
+GFF.US,D,20100419,000000,10.3819,10.5441,10.3201,10.4889,220344.92001779,0
+GFF.US,D,20100420,000000,10.5128,10.604,10.3663,10.428,274585.27225005,0
+GFF.US,D,20100421,000000,10.4106,10.452,10.2805,10.4197,245155.88779624,0
+GFF.US,D,20100422,000000,10.264,10.452,10.1662,10.4363,211673.45205427,0
+GFF.US,D,20100423,000000,10.452,10.5128,10.3496,10.4889,199679.2416425,0
+GFF.US,D,20100426,000000,10.4971,10.558,10.3746,10.4676,320822.6115639,0
+GFF.US,D,20100427,000000,10.428,10.558,10.3496,10.428,280404.95472888,0
+GFF.US,D,20100428,000000,10.5128,10.8353,10.3746,10.7349,226283.96946895,0
+GFF.US,D,20100429,000000,10.8446,11.3744,10.6575,11.1938,399625.4312413,0
+GFF.US,D,20100430,000000,11.1652,11.602,10.8446,10.8446,694079.87861484,0
+GFF.US,D,20100503,000000,10.8889,11.1118,10.8188,11.0887,196327.20002827,0
+GFF.US,D,20100504,000000,10.956,10.9883,10.5202,10.7755,417666.12137937,0
+GFF.US,D,20100505,000000,10.7432,11.0279,10.5036,10.7671,334145.05083159,0
+GFF.US,D,20100506,000000,10.6888,10.7837,9.44198,10.2363,399966.16968962,0
+GFF.US,D,20100507,000000,10.264,10.5358,9.94976,10.0272,471231.50764075,0
+GFF.US,D,20100510,000000,10.5128,10.7432,10.3037,10.6197,344253.26308038,0
+GFF.US,D,20100511,000000,10.428,10.8142,10.3883,10.6262,177007.11297755,0
+GFF.US,D,20100512,000000,10.6262,11.32,10.5202,11.274,299782.55495717,0
+GFF.US,D,20100513,000000,11.2021,11.3579,11.0887,11.1587,274794.70702879,0
+GFF.US,D,20100514,000000,11.0518,11.3653,11.0049,11.3504,423467.3562352,0
+GFF.US,D,20100517,000000,11.4426,11.6334,10.8142,11.2666,414584.28318435,0
+GFF.US,D,20100518,000000,11.4038,11.4205,10.6113,10.6262,296197.20516974,0
+GFF.US,D,20100519,000000,10.558,10.604,10.1358,10.2049,238779.5211646,0
+GFF.US,D,20100520,000000,9.94235,9.94976,9.06691,9.08995,969015.65570185,0
+GFF.US,D,20100521,000000,8.91948,9.3139,8.84298,9.21068,438187.47423356,0
+GFF.US,D,20100524,000000,9.09733,9.29912,9.04479,9.10377,229692.43910647,0
+GFF.US,D,20100525,000000,8.83652,9.10377,8.66531,9.07428,267824.7609983,0
+GFF.US,D,20100526,000000,9.13327,9.34338,9.11115,9.21804,359562.6198604,0
+GFF.US,D,20100527,000000,9.46686,9.63551,9.37194,9.59865,204818.53237897,0
+GFF.US,D,20100528,000000,9.59865,9.59865,9.22726,9.33506,184727.98577948,0
+GFF.US,D,20100601,000000,9.38025,9.44198,8.91948,8.91948,210769.51852736,0
+GFF.US,D,20100602,000000,8.91948,9.17474,8.72973,9.14986,219694.91259568,0
+GFF.US,D,20100603,000000,9.21804,9.26039,8.99687,9.19686,133292.75739726,0
+GFF.US,D,20100604,000000,8.96002,8.98213,8.34351,8.40369,472338.36502064,0
+GFF.US,D,20100607,000000,8.48331,8.4904,8.19108,8.2216,233678.2108284,0
+GFF.US,D,20100608,000000,8.24344,8.29044,7.88975,8.03415,217237.03811972,0
+GFF.US,D,20100609,000000,8.14446,8.95081,8.14446,8.8135,551636.01505611,0
+GFF.US,D,20100610,000000,8.96647,9.16644,8.84298,9.14156,254099.72948756,0
+GFF.US,D,20100611,000000,9.0365,9.34338,8.96647,9.21804,167802.83425568,0
+GFF.US,D,20100614,000000,9.35715,9.55345,8.97568,9.02822,204216.27174578,0
+GFF.US,D,20100615,000000,9.14986,9.4272,8.99687,9.38673,243816.80739742,0
+GFF.US,D,20100616,000000,9.3139,9.45031,9.17474,9.33506,138717.44371307,0
+GFF.US,D,20100617,000000,9.41159,9.45947,9.07428,9.18948,211151.49283886,0
+GFF.US,D,20100618,000000,9.3139,9.3139,9.02822,9.24385,551348.44916818,0
+GFF.US,D,20100621,000000,9.4272,9.68154,9.23463,9.38025,223412.65120698,0
+GFF.US,D,20100622,000000,9.43368,9.5894,9.08995,9.11759,239775.6928065,0
+GFF.US,D,20100623,000000,9.13327,9.23463,8.95081,9.10377,167110.50581608,0
+GFF.US,D,20100624,000000,9.00517,9.09733,8.85036,8.86601,209074.5075201,0
+GFF.US,D,20100625,000000,8.93606,9.19686,8.72235,9.10377,576575.03104126,0
+GFF.US,D,20100628,000000,9.07428,9.26778,9.00517,9.02822,128086.18709456,0
+GFF.US,D,20100629,000000,8.8135,8.84298,8.54441,8.64891,320471.02157265,0
+GFF.US,D,20100630,000000,8.64891,8.83652,8.45106,8.50561,347132.17742241,0
+GFF.US,D,20100701,000000,8.4681,8.52903,8.28251,8.41217,347111.55949082,0
+GFF.US,D,20100702,000000,8.50561,8.58209,8.24344,8.34351,132525.5533114,0
+GFF.US,D,20100706,000000,8.38259,8.59841,7.93647,7.95877,253590.79212365,0
+GFF.US,D,20100707,000000,7.97518,8.48331,7.97518,8.44322,201213.64981422,0
+GFF.US,D,20100708,000000,8.53685,8.62108,8.41217,8.58929,125532.81904073,0
+GFF.US,D,20100709,000000,8.56598,8.70548,8.43511,8.6972,94189.222412284,0
+GFF.US,D,20100712,000000,8.66531,8.66531,8.38978,8.55353,116819.03005976,0
+GFF.US,D,20100713,000000,8.74347,9.20145,8.62108,9.19686,318286.60597879,0
+GFF.US,D,20100714,000000,9.11759,9.25216,9.00517,9.13327,163512.13417712,0
+GFF.US,D,20100715,000000,9.12406,9.27703,8.91948,9.24385,242704.52424605,0
+GFF.US,D,20100716,000000,9.12406,9.26778,8.87156,8.97568,495734.2915997,0
+GFF.US,D,20100719,000000,9.04479,9.13327,8.9121,9.12406,327691.63824506,0
+GFF.US,D,20100720,000000,9.01347,9.66593,8.9895,9.65206,532608.91966477,0
+GFF.US,D,20100721,000000,9.76638,9.88154,9.59865,9.68709,282864.99951341,0
+GFF.US,D,20100722,000000,9.83726,10.1977,9.83726,9.9976,590169.84403672,0
+GFF.US,D,20100723,000000,9.90547,10.4805,9.75068,10.3128,358989.65839316,0
+GFF.US,D,20100726,000000,10.3128,10.4805,10.1893,10.4602,336350.08435703,0
+GFF.US,D,20100727,000000,10.5285,10.6262,10.3276,10.4805,219321.61951853,0
+GFF.US,D,20100728,000000,10.4197,10.4805,10.182,10.3201,247087.4624396,0
+GFF.US,D,20100729,000000,10.3883,10.5202,10.1736,10.3746,271324.38359651,0
+GFF.US,D,20100730,000000,10.2133,10.5441,10.0575,10.428,182938.56634864,0
+GFF.US,D,20100802,000000,10.6113,10.71,10.4438,10.5515,230467.2392724,0
+GFF.US,D,20100803,000000,10.4197,11.0049,10.158,10.6491,343155.08693483,0
+GFF.US,D,20100804,000000,10.7054,11.0049,10.6732,10.8188,314088.14401523,0
+GFF.US,D,20100805,000000,10.7432,10.9403,10.6888,10.7911,253135.02732017,0
+GFF.US,D,20100806,000000,10.6491,10.7432,10.3967,10.6981,224365.41667713,0
+GFF.US,D,20100809,000000,10.8142,10.8889,10.6197,10.7506,224587.8733074,0
+GFF.US,D,20100810,000000,10.5967,10.7506,10.3746,10.6197,393506.24617732,0
+GFF.US,D,20100811,000000,10.3037,10.3276,9.89817,9.98843,416572.28585099,0
+GFF.US,D,20100812,000000,9.72766,9.81055,9.55345,9.71194,222034.50525358,0
+GFF.US,D,20100813,000000,9.63551,9.63551,9.20145,9.20145,300054.92868497,0
+GFF.US,D,20100816,000000,9.13327,9.55808,9.12406,9.4272,170661.13066612,0
+GFF.US,D,20100817,000000,9.582,9.88893,9.46686,9.80409,340442.20119978,0
+GFF.US,D,20100818,000000,9.78108,10.0354,9.64291,9.84928,149918.40633593,0
+GFF.US,D,20100819,000000,9.77553,9.77553,9.44198,9.5894,453952.59581708,0
+GFF.US,D,20100820,000000,9.47516,9.51204,9.24385,9.45947,188804.91046213,0
+GFF.US,D,20100823,000000,9.49725,9.66593,8.87892,8.8955,397868.56643928,0
+GFF.US,D,20100824,000000,8.71286,8.92869,8.51344,8.72973,487224.51162599,0
+GFF.US,D,20100825,000000,8.63278,8.78215,8.49749,8.70548,337001.17693344,0
+GFF.US,D,20100826,000000,8.7371,8.8863,8.52903,8.68079,377413.40799702,0
+GFF.US,D,20100827,000000,8.74991,8.98213,8.58209,8.9121,312568.9280036,0
+GFF.US,D,20100830,000000,8.8863,8.93606,8.65793,8.65793,240821.78154593,0
+GFF.US,D,20100831,000000,8.62735,8.76741,8.12051,8.2216,392397.21848883,0
+GFF.US,D,20100901,000000,8.36563,8.78215,8.33577,8.76741,367625.31626496,0
+GFF.US,D,20100902,000000,8.72973,8.9895,8.6725,8.91948,278075.12845961,0
+GFF.US,D,20100903,000000,9.04479,9.21068,9.0365,9.14986,300359.85704159,0
+GFF.US,D,20100907,000000,9.11759,9.14986,8.72973,8.8955,318015.31740529,0
+GFF.US,D,20100908,000000,8.95081,9.19686,8.93606,9.02822,133717.05272623,0
+GFF.US,D,20100909,000000,9.21804,9.21804,8.80704,8.99687,146603.2599677,0
+GFF.US,D,20100910,000000,9.01347,9.22726,9.00517,9.04479,185329.16125838,0
+GFF.US,D,20100913,000000,9.17474,9.49725,9.17474,9.37194,280066.38658914,0
+GFF.US,D,20100914,000000,9.35715,9.44198,9.19686,9.25216,147396.50775664,0
+GFF.US,D,20100915,000000,9.22726,9.50465,9.07428,9.48165,172611.15293247,0
+GFF.US,D,20100916,000000,9.4272,9.4272,9.02084,9.11115,275162.57433446,0
+GFF.US,D,20100917,000000,9.24385,9.24385,8.91948,9.0365,328370.94483312,0
+GFF.US,D,20100920,000000,9.06691,9.15814,8.85773,9.11759,303524.16696295,0
+GFF.US,D,20100921,000000,9.08351,9.26039,8.96002,8.96002,246518.84158952,0
+GFF.US,D,20100922,000000,8.9121,8.97568,8.6972,8.84298,353732.08583863,0
+GFF.US,D,20100923,000000,8.74991,9.07428,8.68079,8.71286,317710.38904866,0
+GFF.US,D,20100924,000000,8.82824,9.21068,8.77479,9.10377,307471.95828459,0
+GFF.US,D,20100927,000000,9.08351,9.22726,8.83652,9.16644,291944.48549147,0
+GFF.US,D,20100928,000000,9.21804,9.37194,8.85773,9.36363,307346.08038649,0
+GFF.US,D,20100929,000000,9.30743,9.52027,9.28442,9.41899,159606.66387294,0
+GFF.US,D,20100930,000000,9.53599,9.5443,9.27703,9.37194,149016.64311761,0
+GFF.US,D,20101001,000000,9.57286,9.57286,9.32315,9.41899,155382.15820632,0
+GFF.US,D,20101004,000000,9.37194,9.48895,9.15814,9.23463,143830.69074649,0
+GFF.US,D,20101005,000000,9.32767,9.74235,9.21068,9.71934,207233.00068315,0
+GFF.US,D,20101006,000000,9.66593,9.77553,9.61241,9.70372,129946.1415545,0
+GFF.US,D,20101007,000000,9.80409,9.8198,9.55345,9.65206,110818.12681383,0
+GFF.US,D,20101008,000000,9.66593,9.98843,9.61981,9.88893,193321.32263383,0
+GFF.US,D,20101011,000000,9.93404,10.1507,9.84466,9.89817,176877.97961655,0
+GFF.US,D,20101012,000000,9.88893,10.0143,9.75068,9.86684,138474.3691512,0
+GFF.US,D,20101013,000000,9.92118,10.3819,9.86684,10.2281,213189.41260304,0
+GFF.US,D,20101014,000000,10.1977,10.2715,9.95712,10.1423,166793.64076223,0
+GFF.US,D,20101015,000000,10.264,10.3201,9.79586,9.83726,616293.84851095,0
+GFF.US,D,20101018,000000,9.73505,9.80409,9.53599,9.66593,243000.77136832,0
+GFF.US,D,20101019,000000,9.47516,9.61981,9.38025,9.46686,223272.66630305,0
+GFF.US,D,20101020,000000,9.49725,9.52027,9.30743,9.39495,255878.29737544,0
+GFF.US,D,20101021,000000,9.48165,9.71934,9.29912,9.48895,175668.03257872,0
+GFF.US,D,20101022,000000,9.57286,9.68154,9.48165,9.55345,118369.71554591,0
+GFF.US,D,20101025,000000,9.60511,9.77553,9.50465,9.64291,138318.10693287,0
+GFF.US,D,20101026,000000,9.55345,9.76638,9.49725,9.61241,122166.67042068,0
+GFF.US,D,20101027,000000,9.51204,9.56731,9.18948,9.33506,179178.50671987,0
+GFF.US,D,20101028,000000,9.45947,9.48895,9.14986,9.20145,90354.287137219,0
+GFF.US,D,20101029,000000,9.21804,9.21804,9.06691,9.06691,124860.02337845,0
+GFF.US,D,20101101,000000,9.08351,9.26039,8.8863,9.12406,210296.39125518,0
+GFF.US,D,20101102,000000,9.21068,9.75899,9.21068,9.72766,323422.64125238,0
+GFF.US,D,20101103,000000,9.71194,9.87414,9.61241,9.84928,365048.07481667,0
+GFF.US,D,20101104,000000,9.97277,10.2049,9.92857,10.1893,204176.1210369,0
+GFF.US,D,20101105,000000,10.2575,10.4741,10.1736,10.3579,207326.32395244,0
+GFF.US,D,20101108,000000,10.2805,10.3746,10.1662,10.2715,215717.82210809,0
+GFF.US,D,20101109,000000,10.2715,10.2715,10.0816,10.182,323186.0776163,0
+GFF.US,D,20101110,000000,10.1736,10.3201,9.93404,10.3128,225692.56037871,0
+GFF.US,D,20101111,000000,10.1736,10.3579,10.1423,10.3579,243312.21065072,0
+GFF.US,D,20101112,000000,10.1893,10.2972,10.1203,10.1423,122800.40052839,0
+GFF.US,D,20101115,000000,10.2502,10.3496,10.1265,10.2455,112043.26601178,0
+GFF.US,D,20101116,000000,10.1203,10.1358,9.8198,9.90547,225369.1843991,0
+GFF.US,D,20101117,000000,9.90547,9.90547,9.41159,9.61241,478601.87560573,0
+GFF.US,D,20101118,000000,9.72766,10.1055,9.69633,9.89817,479583.94024182,0
+GFF.US,D,20101119,000000,9.84928,9.88893,9.69633,9.8198,127997.20444245,0
+GFF.US,D,20101122,000000,9.78108,9.88893,9.55345,9.76638,255546.24016148,0
+GFF.US,D,20101123,000000,9.59865,9.64291,9.47516,9.582,200719.90461046,0
+GFF.US,D,20101124,000000,9.60511,9.85761,9.5894,9.78755,178403.70655394,0
+GFF.US,D,20101126,000000,9.68154,9.80409,9.62812,9.78755,53663.050147841,0
+GFF.US,D,20101129,000000,9.68709,9.69633,9.32767,9.41159,369965.99407716,0
+GFF.US,D,20101130,000000,9.32767,9.57286,9.28442,9.32315,399360.65359355,0
+GFF.US,D,20101201,000000,9.45031,9.55808,9.41899,9.51204,341075.93130749,0
+GFF.US,D,20101202,000000,9.5443,9.59865,9.4272,9.49725,259620.99453553,0
+GFF.US,D,20101203,000000,9.41159,9.47516,9.24385,9.32315,487406.8175474,0
+GFF.US,D,20101206,000000,9.29264,9.38025,9.21068,9.23463,255741.5679344,0
+GFF.US,D,20101207,000000,9.37194,9.41159,9.10377,9.17474,330796.26468023,0
+GFF.US,D,20101208,000000,9.19686,9.33506,9.11759,9.21068,490629.72580064,0
+GFF.US,D,20101209,000000,9.28442,9.33506,9.17474,9.27703,721323.76232048,0
+GFF.US,D,20101210,000000,9.30743,9.48165,9.27703,9.44198,383395.86361995,0
+GFF.US,D,20101213,000000,9.50465,9.63551,9.44198,9.45031,334289.37635269,0
+GFF.US,D,20101214,000000,9.51204,9.64291,9.49725,9.5443,242969.30189379,0
+GFF.US,D,20101215,000000,9.52766,9.66593,9.46686,9.48895,363053.56122426,0
+GFF.US,D,20101216,000000,9.48895,9.55345,9.41159,9.45947,310342.19139227,0
+GFF.US,D,20101217,000000,9.32767,9.37194,9.21804,9.25216,468463.2790367,0
+GFF.US,D,20101220,000000,9.25216,9.47516,9.23463,9.3139,327671.02031347,0
+GFF.US,D,20101221,000000,9.34985,9.64291,9.34985,9.582,276271.60202295,0
+GFF.US,D,20101222,000000,9.63551,9.65206,9.57286,9.5894,223518.99632779,0
+GFF.US,D,20101223,000000,9.61241,9.66593,9.56731,9.57286,74413.370558076,0
+GFF.US,D,20101227,000000,9.56731,9.73505,9.56731,9.65853,229689.18364358,0
+GFF.US,D,20101228,000000,9.65206,9.72766,9.61241,9.61981,210766.26306448,0
+GFF.US,D,20101229,000000,9.62812,9.82813,9.44198,9.80409,243902.53458665,0
+GFF.US,D,20101230,000000,9.8198,9.94235,9.80409,9.84466,152842.89715832,0
+GFF.US,D,20101231,000000,9.84559,10.0289,9.75991,9.79678,256128.96801737,0
+GFF.US,D,20110103,000000,9.89817,10.1358,9.85761,10.1055,304331.52175771,0
+GFF.US,D,20110104,000000,10.158,10.158,9.61981,9.73505,236924.9924761,0
+GFF.US,D,20110105,000000,9.70372,9.94235,9.65853,9.92118,182647.74499786,0
+GFF.US,D,20110106,000000,9.90547,9.93404,9.68154,9.69633,166749.14943617,0
+GFF.US,D,20110107,000000,9.75899,9.77553,9.38025,9.59865,173260.0752003,0
+GFF.US,D,20110110,000000,9.5443,9.75068,9.48895,9.61241,187621.00712734,0
+GFF.US,D,20110111,000000,9.65853,9.69633,9.34338,9.45031,230123.24536119,0
+GFF.US,D,20110112,000000,9.53599,9.53599,9.21068,9.24385,259555.88527788,0
+GFF.US,D,20110113,000000,9.21068,9.27703,9.09733,9.26039,722707.33404536,0
+GFF.US,D,20110114,000000,9.24385,9.24385,9.10377,9.14986,349535.79418367,0
+GFF.US,D,20110118,000000,9.14986,9.21068,9.12406,9.18302,219977.05271211,0
+GFF.US,D,20110119,000000,9.18302,9.21804,8.9895,8.99687,363177.26881378,0
+GFF.US,D,20110120,000000,8.95081,9.05309,8.84298,8.84298,173402.2304128,0
+GFF.US,D,20110121,000000,8.92869,8.92869,8.55353,8.64891,317452.12232669,0
+GFF.US,D,20110124,000000,8.6972,8.6972,8.52081,8.66531,783118.9587477,0
+GFF.US,D,20110125,000000,8.63278,8.85773,8.58209,8.85773,195791.13380701,0
+GFF.US,D,20110126,000000,8.9038,9.29264,8.9038,9.21068,385522.76603622,0
+GFF.US,D,20110127,000000,9.17474,9.26778,9.08351,9.23463,157567.65895449,0
+GFF.US,D,20110128,000000,9.24385,9.24385,8.80704,8.86601,798685.49709541,0
+GFF.US,D,20110131,000000,8.88445,9.03559,8.84851,8.95081,203262.42112134,0
+GFF.US,D,20110201,000000,8.9895,9.24385,8.92869,9.13327,169594.42399509,0
+GFF.US,D,20110202,000000,9.08995,9.16644,8.95081,9.05309,151452.81450768,0
+GFF.US,D,20110203,000000,9.02084,9.20145,8.62108,8.70548,272260.87175226,0
+GFF.US,D,20110204,000000,8.66531,8.87892,8.49749,8.87156,517919.18598663,0
+GFF.US,D,20110207,000000,8.8955,9.16644,8.84298,9.02084,274885.85998948,0
+GFF.US,D,20110208,000000,8.98213,9.22726,8.91948,9.14986,833040.39688976,0
+GFF.US,D,20110209,000000,9.08995,9.50465,9.04479,9.34985,415963.51429205,0
+GFF.US,D,20110210,000000,9.34338,9.70372,9.34338,9.50465,478109.21555624,0
+GFF.US,D,20110211,000000,9.50465,9.65206,9.45031,9.57286,183537.57151895,0
+GFF.US,D,20110214,000000,9.59865,9.64291,9.51204,9.61981,267907.23272465,0
+GFF.US,D,20110215,000000,9.55808,9.67239,9.49725,9.582,233822.5363495,0
+GFF.US,D,20110216,000000,9.68154,9.68154,9.40234,9.53599,250274.56060114,0
+GFF.US,D,20110218,000000,9.74235,9.76638,9.63551,9.68709,170307.37036627,0
+GFF.US,D,20110222,000000,9.64291,9.67239,9.29912,9.41899,297982.2839834,0
+GFF.US,D,20110223,000000,9.41899,9.41899,9.06691,9.18302,641672.35198518,0
+GFF.US,D,20110224,000000,9.19686,9.29264,9.14986,9.19686,518530.12785417,0
+GFF.US,D,20110225,000000,9.23463,9.29264,9.17474,9.22726,510534.71101583,0
+GFF.US,D,20110228,000000,9.32767,9.33506,9.21068,9.27703,332647.53790584,0
+GFF.US,D,20110301,000000,9.30743,9.33506,9.19686,9.21804,534545.92007959,0
+GFF.US,D,20110302,000000,9.21804,9.33506,9.14986,9.28442,223956.31350829,0
+GFF.US,D,20110303,000000,9.36363,9.94976,9.26778,9.92118,460416.85994654,0
+GFF.US,D,20110304,000000,9.91379,9.91379,9.57286,9.70372,208803.21894659,0
+GFF.US,D,20110307,000000,9.71934,9.73505,9.44198,9.52766,256917.87518911,0
+GFF.US,D,20110308,000000,9.52027,9.97277,9.52027,9.82813,216287.52811245,0
+GFF.US,D,20110309,000000,9.78108,9.88154,9.63551,9.79586,133429.48683831,0
+GFF.US,D,20110310,000000,9.63551,9.64291,9.38673,9.4272,353690.84997545,0
+GFF.US,D,20110311,000000,9.35715,9.39495,9.18302,9.32767,257430.0680159,0
+GFF.US,D,20110314,000000,9.16644,9.67239,9.07428,9.66593,303274.58147534,0
+GFF.US,D,20110315,000000,9.35715,9.60511,9.34985,9.52027,336641.99086212,0
+GFF.US,D,20110316,000000,9.47516,9.53599,9.30743,9.46686,266943.61571156,0
+GFF.US,D,20110317,000000,9.66593,9.72766,9.50465,9.66593,236594.02041644,0
+GFF.US,D,20110318,000000,9.90547,9.90547,9.65206,9.75899,2041027.6460662,0
+GFF.US,D,20110321,000000,9.88893,10.0889,9.84928,9.98015,277152.74730968,0
+GFF.US,D,20110322,000000,9.98015,10.1507,9.93404,10.0889,209432.60843714,0
+GFF.US,D,20110323,000000,10.0742,10.0742,9.77553,10.006,302814.47605466,0
+GFF.US,D,20110324,000000,10.0649,10.0649,9.85761,9.92857,116675.78969295,0
+GFF.US,D,20110325,000000,9.98015,10.1893,9.89817,10.1129,232651.65486626,0
+GFF.US,D,20110328,000000,10.1129,10.1736,9.84466,9.84466,152368.68473183,0
+GFF.US,D,20110329,000000,9.81055,10.006,9.75068,9.94235,180668.42356557,0
+GFF.US,D,20110330,000000,10.0188,10.158,9.94976,10.1358,208012.14146625,0
+GFF.US,D,20110331,000000,10.1526,10.1839,10.0429,10.099,129182.19293152,0
+GFF.US,D,20110401,000000,10.182,10.2575,10.1203,10.2281,188240.63022923,0
+GFF.US,D,20110404,000000,10.2502,10.2715,10.1423,10.2206,171350.20364281,0
+GFF.US,D,20110405,000000,10.182,10.2502,10.0575,10.1203,164188.18530228,0
+GFF.US,D,20110406,000000,10.2049,10.2888,10.0143,10.2363,128585.35806982,0
+GFF.US,D,20110407,000000,10.264,10.3276,10.0272,10.1265,196127.53163816,0
+GFF.US,D,20110408,000000,10.2049,10.2049,9.71934,9.78755,193832.43030631,0
+GFF.US,D,20110411,000000,9.83726,9.83726,9.65853,9.78108,183964.0371565,0
+GFF.US,D,20110412,000000,9.68154,9.81055,9.66593,9.69633,238330.26728687,0
+GFF.US,D,20110413,000000,9.75899,9.79586,9.46686,9.52027,146518.61793278,0
+GFF.US,D,20110414,000000,9.47516,9.5894,9.41899,9.57286,118234.07125916,0
+GFF.US,D,20110415,000000,9.51204,9.65853,9.38673,9.61241,208152.12637018,0
+GFF.US,D,20110418,000000,9.43368,9.51204,9.35715,9.46686,132433.3151964,0
+GFF.US,D,20110419,000000,9.52027,9.55345,9.34338,9.45031,120821.07909609,0
+GFF.US,D,20110420,000000,9.64291,9.69633,9.55345,9.69633,114312.32364059,0
+GFF.US,D,20110421,000000,9.77553,9.77553,9.65206,9.75899,71456.325106873,0
+GFF.US,D,20110425,000000,9.77553,9.88893,9.65206,9.75068,108756.33365519,0
+GFF.US,D,20110426,000000,9.76638,10.0143,9.72766,9.78755,196931.63097003,0
+GFF.US,D,20110427,000000,9.76638,9.80409,9.63551,9.77553,79396.399076213,0
+GFF.US,D,20110428,000000,9.78108,9.92857,9.75899,9.92857,71686.377817206,0
+GFF.US,D,20110429,000000,9.96627,9.97367,9.72026,9.79678,130584.2122794,0
+GFF.US,D,20110502,000000,9.78755,9.84466,9.55345,9.5894,92537.617576787,0
+GFF.US,D,20110503,000000,9.56731,9.56731,9.30743,9.39495,144848.56547429,0
+GFF.US,D,20110504,000000,9.41159,9.41159,9.08351,9.17474,157321.32892974,0
+GFF.US,D,20110505,000000,9.07428,9.40234,9.0365,9.09733,138039.2222793,0
+GFF.US,D,20110506,000000,9.14986,9.28442,8.64891,8.6972,245754.89296653,0
+GFF.US,D,20110509,000000,8.70548,8.96002,8.689,8.9121,165724.76378261,0
+GFF.US,D,20110510,000000,8.98213,9.13327,8.91948,9.11759,161375.46537219,0
+GFF.US,D,20110511,000000,9.09733,9.10377,8.79966,8.80704,90852.372958175,0
+GFF.US,D,20110512,000000,8.75821,8.83652,8.60467,8.74347,257538.5834453,0
+GFF.US,D,20110513,000000,8.6972,8.82087,8.55961,8.62108,151563.50024566,0
+GFF.US,D,20110516,000000,8.55353,8.55353,8.28251,8.29044,229978.9198401,0
+GFF.US,D,20110517,000000,8.19699,8.22896,7.96688,7.98992,246811.83324892,0
+GFF.US,D,20110518,000000,8.02697,8.24344,8.02697,8.21329,235229.98146885,0
+GFF.US,D,20110519,000000,8.29044,8.3202,8.04918,8.16833,656661.58824847,0
+GFF.US,D,20110520,000000,8.08189,8.15257,8.0195,8.04918,361747.03545427,0
+GFF.US,D,20110523,000000,7.90634,7.93647,7.82911,7.82911,225130.45045441,0
+GFF.US,D,20110524,000000,7.88164,7.89796,7.65892,7.68969,357805.75505838,0
+GFF.US,D,20110525,000000,7.67449,7.86036,7.67449,7.82911,524949.90065757,0
+GFF.US,D,20110526,000000,7.78921,7.91178,7.69788,7.88164,225238.96588382,0
+GFF.US,D,20110527,000000,7.94403,8.04162,7.91178,7.95131,247093.97336537,0
+GFF.US,D,20110531,000000,8.04162,8.20501,8.04162,8.14446,748023.98372482,0
+GFF.US,D,20110601,000000,8.12051,8.17553,7.64361,7.65892,353735.34130152,0
+GFF.US,D,20110602,000000,7.65892,7.87519,7.64361,7.77346,260066.99295036,0
+GFF.US,D,20110603,000000,7.65173,7.8446,7.65173,7.69788,345125.72713276,0
+GFF.US,D,20110606,000000,7.70554,7.77346,7.62168,7.64361,302030.99465438,0
+GFF.US,D,20110607,000000,7.72028,7.75761,7.53561,7.55128,207140.76256816,0
+GFF.US,D,20110608,000000,7.49782,7.59828,7.35139,7.53561,293653.60350456,0
+GFF.US,D,20110609,000000,7.57478,7.65892,7.51284,7.55128,222307.96413567,0
+GFF.US,D,20110610,000000,7.52879,7.68186,7.51284,7.55976,635121.27551218,0
+GFF.US,D,20110613,000000,7.61339,7.78921,7.55128,7.75033,695882.3198972,0
+GFF.US,D,20110614,000000,7.8446,7.88164,7.61339,7.65892,508980.77006678,0
+GFF.US,D,20110615,000000,7.54326,7.61339,7.47415,7.57478,338614.80136865,0
+GFF.US,D,20110616,000000,7.59007,7.73558,7.44355,7.60546,338537.75541378,0
+GFF.US,D,20110617,000000,7.65892,7.83741,7.39766,7.48217,1242293.3170276,0
+GFF.US,D,20110620,000000,7.46697,7.71199,7.44355,7.51284,379634.71883687,0
+GFF.US,D,20110621,000000,7.59828,7.72028,7.55128,7.66656,270182.8012792,0
+GFF.US,D,20110622,000000,7.59828,7.7436,7.52879,7.52879,196876.28810103,0
+GFF.US,D,20110623,000000,7.44355,7.58297,7.39002,7.56675,235935.33175996,0
+GFF.US,D,20110624,000000,7.59828,7.65892,7.45129,7.51284,263245.40987755,0
+GFF.US,D,20110627,000000,7.52879,7.66656,7.52879,7.59828,243596.52107573,0
+GFF.US,D,20110628,000000,7.60546,7.69788,7.57478,7.59007,176184.56602267,0
+GFF.US,D,20110629,000000,7.65173,7.78102,7.65173,7.72747,231950.64519232,0
+GFF.US,D,20110630,000000,7.76913,7.87179,7.72278,7.75373,322210.52390597,0
+GFF.US,D,20110701,000000,7.75761,7.94403,7.72747,7.92855,208652.38249973,0
+GFF.US,D,20110705,000000,7.90634,8.01203,7.88164,7.96688,133481.57424443,0
+GFF.US,D,20110706,000000,7.92008,7.94403,7.80525,7.82055,154785.32334462,0
+GFF.US,D,20110707,000000,7.93647,8.01203,7.82911,7.88164,213593.0900004,0
+GFF.US,D,20110708,000000,7.75033,7.83741,7.65892,7.67449,191183.56867461,0
+GFF.US,D,20110711,000000,7.54326,7.61339,7.49782,7.54326,179915.32648551,0
+GFF.US,D,20110712,000000,7.52059,7.61339,7.43617,7.43617,179306.55492656,0
+GFF.US,D,20110713,000000,7.5051,7.68969,7.42041,7.52879,142431.92686149,0
+GFF.US,D,20110714,000000,7.57478,7.65173,7.53561,7.55128,223983.44236564,0
+GFF.US,D,20110715,000000,7.52059,7.53561,7.39766,7.42825,303142.19265146,0
+GFF.US,D,20110718,000000,7.40522,7.44355,7.34383,7.42041,185664.47393522,0
+GFF.US,D,20110719,000000,7.56675,7.60546,7.38227,7.49782,167755.08746673,0
+GFF.US,D,20110720,000000,7.52059,7.65892,7.49782,7.62168,105614.81197401,0
+GFF.US,D,20110721,000000,7.68186,7.77346,7.59828,7.67449,207416.39175883,0
+GFF.US,D,20110722,000000,7.64361,7.65892,7.52059,7.62877,109926.12998414,0
+GFF.US,D,20110725,000000,7.52059,7.96688,7.52059,7.75033,256734.48411343,0
+GFF.US,D,20110726,000000,7.72747,7.80525,7.54326,7.6368,164756.80615236,0
+GFF.US,D,20110727,000000,7.59828,7.6368,7.39002,7.52059,289239.19583648,0
+GFF.US,D,20110728,000000,7.52059,7.56675,7.29759,7.3056,135659.47891253,0
+GFF.US,D,20110729,000000,7.20755,7.43111,7.20755,7.2691,152126.69532428,0
+GFF.US,D,20110801,000000,7.36697,7.45129,7.17428,7.29759,185990.02022342,0
+GFF.US,D,20110802,000000,7.21308,7.37471,6.95928,6.95928,216666.24696106,0
+GFF.US,D,20110803,000000,6.79018,7.55128,6.53631,6.71314,421740.87575341,0
+GFF.US,D,20110804,000000,6.63619,6.72872,6.51336,6.52082,372487.89265645,0
+GFF.US,D,20110805,000000,6.59786,6.76679,6.20566,6.47476,370709.32476857,0
+GFF.US,D,20110808,000000,6.24409,6.55161,5.67487,5.71375,582516.25080101,0
+GFF.US,D,20110809,000000,5.85189,6.01343,5.12186,6.00578,774189.22406222,0
+GFF.US,D,20110810,000000,5.86727,6.0595,5.57515,5.57515,282956.15247411,0
+GFF.US,D,20110811,000000,5.62132,5.84442,5.42171,5.72158,976126.67179056,0
+GFF.US,D,20110812,000000,5.84442,5.86727,5.5981,5.74453,360533.83295355,0
+GFF.US,D,20110815,000000,5.78286,5.9751,5.78286,5.9751,237153.96003214,0
+GFF.US,D,20110816,000000,5.83658,5.96744,5.70572,5.82111,289433.43845511,0
+GFF.US,D,20110817,000000,5.84442,5.98247,5.77484,5.88285,481564.3468284,0
+GFF.US,D,20110818,000000,5.75946,5.75946,5.37509,5.4137,397604.87394583,0
+GFF.US,D,20110819,000000,5.32136,5.5981,5.32136,5.49047,419556.46015955,0
+GFF.US,D,20110822,000000,5.66777,5.72849,5.43683,5.50604,304674.43051461,0
+GFF.US,D,20110823,000000,5.53663,5.9751,5.49838,5.9751,406304.55592099,0
+GFF.US,D,20110824,000000,5.95187,6.17479,5.90571,6.12107,340049.37534535,0
+GFF.US,D,20110825,000000,6.24409,6.24409,5.91362,5.91362,304956.57063106,0
+GFF.US,D,20110826,000000,5.85999,6.08273,5.7367,5.99804,358023.87107148,0
+GFF.US,D,20110829,000000,6.07499,6.56718,6.00578,6.54405,265959.38076689,0
+GFF.US,D,20110830,000000,6.49032,6.82871,6.35144,6.76679,276848.90410737,0
+GFF.US,D,20110831,000000,6.80659,6.98418,6.71416,6.72172,486837.11154304,0
+GFF.US,D,20110901,000000,6.72079,6.82097,6.49815,6.54405,399643.8788643,0
+GFF.US,D,20110902,000000,6.44424,6.5058,6.08218,6.1054,295535.26105038,0
+GFF.US,D,20110906,000000,5.90571,6.11342,5.85189,6.09803,252563.15100723,0
+GFF.US,D,20110907,000000,6.2287,6.58248,6.2287,6.55943,300359.85704159,0
+GFF.US,D,20110908,000000,6.52082,6.72079,6.40581,6.42876,268091.70895464,0
+GFF.US,D,20110909,000000,6.36729,6.43632,6.08273,6.14419,292719.2856574,0
+GFF.US,D,20110912,000000,6.03666,6.40581,6.02109,6.40581,427433.59517984,0
+GFF.US,D,20110913,000000,6.42876,6.66698,6.35144,6.62883,382373.64827497,0
+GFF.US,D,20110914,000000,6.72079,7.03596,6.63619,6.87432,360795.3551384,0
+GFF.US,D,20110915,000000,6.95928,7.02859,6.83609,7.02094,164408.47162398,0
+GFF.US,D,20110916,000000,6.94409,7.11309,6.6749,6.71314,756636.85335646,0
+GFF.US,D,20110919,000000,6.55943,6.57474,6.37504,6.47476,225871.61083723,0
+GFF.US,D,20110920,000000,6.51336,6.66698,6.37504,6.39015,263126.0429052,0
+GFF.US,D,20110921,000000,6.3826,6.4518,5.99039,5.99804,278482.06131986,0
+GFF.US,D,20110922,000000,5.75946,5.92902,5.6907,5.83658,477982.25250383,0
+GFF.US,D,20110923,000000,5.83658,6.19801,5.75946,6.09803,350010.00661016,0
+GFF.US,D,20110926,000000,6.13664,6.3979,6.02109,6.37504,292195.1561334,0
+GFF.US,D,20110927,000000,6.57474,6.85175,6.48248,6.55943,197912.61045182,0
+GFF.US,D,20110928,000000,6.55161,6.61326,6.2135,6.2135,228171.05278626,0
+GFF.US,D,20110929,000000,6.3826,6.47476,6.14419,6.4518,346395.35765677,0
+GFF.US,D,20110930,000000,6.34757,6.56395,6.29349,6.29349,347024.7471473,0
+GFF.US,D,20111003,000000,6.23643,6.40581,5.83658,5.84442,285165.52661673,0
+GFF.US,D,20111004,000000,5.77484,6.78235,5.64454,6.65942,487917.92521988,0
+GFF.US,D,20111005,000000,6.65177,6.79783,6.53631,6.75951,178717.31614492,0
+GFF.US,D,20111006,000000,6.69793,6.82097,6.62127,6.74365,227145.58197841,0
+GFF.US,D,20111007,000000,6.76679,6.76679,6.29026,6.45946,250193.17402909,0
+GFF.US,D,20111010,000000,6.69002,6.97468,6.56718,6.96684,204011.17758421,0
+GFF.US,D,20111011,000000,6.86685,7.06683,6.82871,6.99771,268378.18968826,0
+GFF.US,D,20111012,000000,7.06683,7.06683,6.89045,6.93635,334280.69511833,0
+GFF.US,D,20111013,000000,6.86685,6.99771,6.78235,6.95146,196470.44039507,0
+GFF.US,D,20111014,000000,7.03596,7.20542,6.93635,7.19013,143723.26047138,0
+GFF.US,D,20111017,000000,7.08231,7.08231,6.74365,6.75951,192232.91287693,0
+GFF.US,D,20111018,000000,6.82097,7.36697,6.71314,7.3056,269647.82021226,0
+GFF.US,D,20111019,000000,7.27463,7.44355,7.02094,7.07503,212124.87624059,0
+GFF.US,D,20111020,000000,7.08969,7.08969,6.73637,7.02094,150120.24503462,0
+GFF.US,D,20111021,000000,6.9825,7.21308,6.97468,7.21308,191228.06000066,0
+GFF.US,D,20111024,000000,7.21308,7.61339,7.15916,7.56675,299255.16997028,0
+GFF.US,D,20111025,000000,7.46216,7.51616,7.10746,7.15356,211778.7120208,0
+GFF.US,D,20111026,000000,7.3056,7.41303,7.04379,7.36697,243013.79321985,0
+GFF.US,D,20111027,000000,7.6368,8.11333,7.52879,8.0655,495383.78676274,0
+GFF.US,D,20111028,000000,7.72747,8.0655,7.64361,7.65173,346450.70052577,0
+GFF.US,D,20111031,000000,7.52133,7.52133,7.28209,7.28209,146321.11985126,0
+GFF.US,D,20111101,000000,6.96841,7.10746,6.67573,6.71416,353799.36540486,0
+GFF.US,D,20111102,000000,6.84381,7.12075,6.81323,7.07503,325178.4209001,0
+GFF.US,D,20111103,000000,7.19971,7.27731,6.82235,7.27731,389122.22282949,0
+GFF.US,D,20111104,000000,7.16138,7.23076,6.85304,6.97634,371947.48581804,0
+GFF.US,D,20111107,000000,6.95928,7.10526,6.73637,7.07503,131445.82478884,0
+GFF.US,D,20111108,000000,7.16727,7.25132,6.89045,7.24394,167720.36252933,0
+GFF.US,D,20111109,000000,7.03014,7.04554,6.70651,6.70651,241115.85835961,0
+GFF.US,D,20111110,000000,6.88409,6.93809,6.70651,6.8299,128116.57141479,0
+GFF.US,D,20111111,000000,6.93809,7.22276,6.93809,7.17649,149266.22860524,0
+GFF.US,D,20111114,000000,7.15916,7.22864,6.82097,6.86685,164970.58154828,0
+GFF.US,D,20111115,000000,6.82097,6.95928,6.71314,6.78235,302903.45870677,0
+GFF.US,D,20111116,000000,6.65942,6.94409,6.65942,6.7055,201463.23530185,0
+GFF.US,D,20111117,000000,6.69793,6.77451,6.49815,6.54405,144590.29875231,0
+GFF.US,D,20111118,000000,6.65251,7.06895,6.49842,7.00711,511656.76055584,0
+GFF.US,D,20111121,000000,6.84381,6.86685,6.72872,6.75951,250697.7707758,0
+GFF.US,D,20111122,000000,6.75951,6.75951,6.49815,6.60551,238162.06837129,0
+GFF.US,D,20111123,000000,6.53631,6.57474,6.29026,6.31348,162950.02425282,0
+GFF.US,D,20111125,000000,6.25184,6.36739,6.16696,6.16696,105714.64616906,0
+GFF.US,D,20111128,000000,6.44424,6.60626,6.30575,6.45991,362225.58849792,0
+GFF.US,D,20111129,000000,6.48295,6.56017,6.35974,6.45991,157357.13902144,0
+GFF.US,D,20111130,000000,6.86704,7.23104,6.6891,7.23104,526441.98781185,0
+GFF.US,D,20111201,000000,7.18423,7.31536,6.94547,7.13051,323479.06927566,0
+GFF.US,D,20111202,000000,7.2691,7.28459,7.03014,7.12276,181627.69996147,0
+GFF.US,D,20111205,000000,7.3079,7.3079,6.96841,7.07697,290611.91601842,0
+GFF.US,D,20111206,000000,7.06084,7.27731,6.99956,7.17649,252052.04333473,0
+GFF.US,D,20111207,000000,7.06895,7.2539,6.95293,7.22276,209117.91369186,0
+GFF.US,D,20111208,000000,7.15356,7.16138,6.87579,6.95293,183631.97994253,0
+GFF.US,D,20111209,000000,7.01476,7.3386,6.94547,7.28459,281015.89659641,0
+GFF.US,D,20111212,000000,7.13797,7.21538,6.89855,7.0918,235911.45836549,0
+GFF.US,D,20111213,000000,7.17649,7.31536,6.8299,6.92214,254834.3789446,0
+GFF.US,D,20111214,000000,6.81443,6.91496,6.58312,6.60626,199780.16099183,0
+GFF.US,D,20111215,000000,6.72974,6.95293,6.66772,6.95293,209983.86681848,0
+GFF.US,D,20111216,000000,7.05375,7.20755,6.65251,6.67573,942632.29935135,0
+GFF.US,D,20111219,000000,6.7373,6.93809,6.15939,6.40608,281560.64405199,0
+GFF.US,D,20111220,000000,6.62182,6.76788,6.59842,6.74457,315723.47153632,0
+GFF.US,D,20111221,000000,6.66034,6.93809,6.54469,6.93809,432461.11502403,0
+GFF.US,D,20111222,000000,6.96841,7.17649,6.95293,7.08425,172519.99997177,0
+GFF.US,D,20111223,000000,7.09981,7.16912,6.99956,7.16912,105491.1043845,0
+GFF.US,D,20111227,000000,7.12276,7.17649,7.02259,7.11512,101457.58587362,0
+GFF.US,D,20111228,000000,7.11512,7.11512,6.7605,6.77581,201004.21503547,0
+GFF.US,D,20111229,000000,6.82235,7.10746,6.75314,7.07697,165989.54143036,0
+GFF.US,D,20111230,000000,6.95201,7.16138,6.95201,7.03733,197465.52688269,0
+GFF.US,D,20120103,000000,7.28459,7.43111,7.2539,7.28459,227900.84936705,0
+GFF.US,D,20120104,000000,7.22276,7.30016,7.12276,7.22276,127512.14047301,0
+GFF.US,D,20120105,000000,7.13797,7.2539,6.99956,7.19971,147627.64562126,0
+GFF.US,D,20120106,000000,7.21538,7.23076,7.03014,7.22276,335374.53064671,0
+GFF.US,D,20120109,000000,7.26145,7.27731,7.12276,7.2539,253113.32423428,0
+GFF.US,D,20120110,000000,7.40817,7.53211,7.34632,7.50824,142382.00976398,0
+GFF.US,D,20120111,000000,7.4934,7.70121,7.47728,7.65504,260507.56559373,0
+GFF.US,D,20120112,000000,7.64692,7.9866,7.578,7.97104,179848.04691928,0
+GFF.US,D,20120113,000000,7.84063,7.87823,7.64002,7.74701,202183.77775308,0
+GFF.US,D,20120117,000000,7.87667,7.89215,7.6754,7.75116,242249.84459686,0
+GFF.US,D,20120118,000000,7.75373,8.03765,7.67772,8.03765,133476.14847296,0
+GFF.US,D,20120119,000000,8.01619,8.10262,7.89372,8.10262,109985.81347033,0
+GFF.US,D,20120120,000000,8.07784,8.12548,7.9866,8.08595,113694.87084728,0
+GFF.US,D,20120123,000000,8.10262,8.16483,7.8563,7.89372,264834.07576399,0
+GFF.US,D,20120124,000000,7.80857,8.20188,7.75373,8.11736,313813.59997884,0
+GFF.US,D,20120125,000000,8.15654,8.32535,7.99416,8.30186,134057.79117454,0
+GFF.US,D,20120126,000000,8.3872,8.3872,7.95482,8.06218,331484.25250264,0
+GFF.US,D,20120127,000000,8.00798,8.08595,7.90956,8.05416,185784.92606186,0
+GFF.US,D,20120130,000000,7.94808,7.9866,7.78508,7.78508,156405.45870558,0
+GFF.US,D,20120131,000000,7.95389,7.97776,7.6672,7.68314,197014.10269638,0
+GFF.US,D,20120201,000000,7.71613,7.87823,7.2539,7.78508,344700.34664952,0
+GFF.US,D,20120202,000000,7.8011,8.12548,7.76083,8.09434,439064.27890313,0
+GFF.US,D,20120203,000000,8.1557,8.43954,8.1557,8.21735,405312.72489626,0
+GFF.US,D,20120206,000000,8.16483,8.30869,8.09434,8.16483,157332.18047268,0
+GFF.US,D,20120207,000000,8.12455,8.23302,8.06881,8.12455,147711.2025019,0
+GFF.US,D,20120208,000000,8.1557,8.26168,8.06881,8.20105,142146.53128218,0
+GFF.US,D,20120209,000000,8.25458,8.28684,8.13957,8.23302,118178.72839017,0
+GFF.US,D,20120210,000000,8.13267,8.20105,8.0524,8.10087,200525.66199181,0
+GFF.US,D,20120213,000000,8.26261,8.46441,8.17239,8.45732,211066.85080392,0
+GFF.US,D,20120214,000000,8.4094,8.4094,8.09434,8.18714,164536.51983067,0
+GFF.US,D,20120215,000000,8.10806,8.22482,8.03674,8.13957,228159.11608902,0
+GFF.US,D,20120216,000000,8.17239,8.50294,8.12455,8.50294,194559.48368331,0
+GFF.US,D,20120217,000000,8.56413,8.58652,8.47962,8.55712,160946.82942605,0
+GFF.US,D,20120221,000000,8.61113,8.77203,8.45641,8.48672,152241.72167943,0
+GFF.US,D,20120222,000000,8.494,8.5714,8.30795,8.34719,171297.03108241,0
+GFF.US,D,20120223,000000,8.37024,8.75728,8.3166,8.75728,196535.54965271,0
+GFF.US,D,20120224,000000,8.67986,8.79783,8.30103,8.30103,188908.00012005,0
+GFF.US,D,20120227,000000,8.17239,8.52534,8.06042,8.43244,177060.28553795,0
+GFF.US,D,20120228,000000,8.44746,8.59574,8.39401,8.42516,128805.6443915,0
+GFF.US,D,20120229,000000,8.47779,8.64624,8.23063,8.2521,267266.99169118,0
+GFF.US,D,20120301,000000,8.32454,8.494,8.13267,8.14769,175011.51423083,0
+GFF.US,D,20120302,000000,8.14769,8.20916,7.69134,7.72186,316218.30189439,0
+GFF.US,D,20120305,000000,7.69955,7.78332,7.56058,7.71374,142284.34587751,0
+GFF.US,D,20120306,000000,7.5991,7.64536,7.32061,7.34393,232153.5690453,0
+GFF.US,D,20120307,000000,7.38246,7.54419,7.30542,7.4911,223437.60975574,0
+GFF.US,D,20120308,000000,7.5909,7.68314,7.44401,7.6754,171339.35209989,0
+GFF.US,D,20120309,000000,7.6754,8.07709,7.62242,7.92256,225843.39682559,0
+GFF.US,D,20120312,000000,7.93896,8.24077,7.92256,8.14769,188231.94899487,0
+GFF.US,D,20120313,000000,8.26168,8.55077,8.21735,8.53317,250677.15284421,0
+GFF.US,D,20120314,000000,8.51806,8.67065,8.43244,8.48672,139083.14071016,0
+GFF.US,D,20120315,000000,8.50995,8.78953,8.40193,8.77203,175197.07561511,0
+GFF.US,D,20120316,000000,8.78032,8.80613,8.3166,8.3331,709735.39961466,0
+GFF.US,D,20120319,000000,8.34719,8.70365,8.34093,8.43954,259146.78210903,0
+GFF.US,D,20120320,000000,8.34719,8.43244,8.17801,8.21735,125472.05040028,0
+GFF.US,D,20120321,000000,8.24077,8.3532,8.1945,8.20105,171955.71973888,0
+GFF.US,D,20120322,000000,8.07709,8.16401,8.01462,8.07709,136402.80960393,0
+GFF.US,D,20120323,000000,8.03674,8.21735,7.88413,8.1945,153595.99423837,0
+GFF.US,D,20120326,000000,8.3331,8.50294,8.23302,8.379,169785.41115084,0
+GFF.US,D,20120327,000000,8.40812,8.55077,8.379,8.379,125429.7293828,0
+GFF.US,D,20120328,000000,8.37024,8.50294,8.3331,8.47345,128144.78542644,0
+GFF.US,D,20120329,000000,8.37024,8.46441,8.1557,8.40193,138811.85213665,0
+GFF.US,D,20120330,000000,8.50118,8.50118,8.24436,8.25993,162817.63542895,0
+GFF.US,D,20120402,000000,8.24077,8.29394,8.12455,8.27052,191892.1744286,0
+GFF.US,D,20120403,000000,8.24694,8.30103,7.97776,8.02209,120266.56525185,0
+GFF.US,D,20120404,000000,7.89215,7.95389,7.7989,7.87667,153378.96337956,0
+GFF.US,D,20120405,000000,7.87667,7.9151,7.7989,7.8152,48879.690019803,0
+GFF.US,D,20120409,000000,7.68314,7.76746,7.6754,7.71374,247823.19705095,0
+GFF.US,D,20120410,000000,7.69955,7.75927,7.34393,7.36697,227774.97146894,0
+GFF.US,D,20120411,000000,7.48299,7.57653,7.42078,7.56058,160594.1542805,0
+GFF.US,D,20120412,000000,7.57653,7.9151,7.56842,7.8471,218546.81935259,0
+GFF.US,D,20120413,000000,7.78332,7.78332,7.60721,7.62242,141369.56080766,0
+GFF.US,D,20120416,000000,7.68314,7.78332,7.54419,7.69955,104523.14675423,0
+GFF.US,D,20120417,000000,7.80359,7.90561,7.75621,7.80359,96899.937838745,0
+GFF.US,D,20120418,000000,7.75927,7.76746,7.46761,7.48299,143901.2257756,0
+GFF.US,D,20120419,000000,7.51377,7.54419,7.20479,7.27435,158106.98063861,0
+GFF.US,D,20120420,000000,7.3903,7.55192,7.32061,7.49866,229542.6878139,0
+GFF.US,D,20120423,000000,7.34393,7.39793,7.11973,7.21261,170423.48187573,0
+GFF.US,D,20120424,000000,7.23565,7.48299,7.1506,7.45968,148395.93486143,0
+GFF.US,D,20120425,000000,7.61495,7.68314,7.54419,7.63753,120286.09802915,0
+GFF.US,D,20120426,000000,7.64536,7.69134,7.50602,7.63753,174761.92874321,0
+GFF.US,D,20120427,000000,7.64536,7.93113,7.58381,7.89215,302690.76846513,0
+GFF.US,D,20120430,000000,7.85952,7.92855,7.62629,7.64942,183140.40504733,0
+GFF.US,D,20120501,000000,7.65735,7.85952,7.46356,7.47802,203207.07825234,0
+GFF.US,D,20120502,000000,7.41331,7.70712,7.39793,7.64536,142099.86964752,0
+GFF.US,D,20120503,000000,7.65735,7.68701,7.34707,7.38587,127468.73430127,0
+GFF.US,D,20120504,000000,7.32394,7.36254,7.08388,7.09962,172885.69696885,0
+GFF.US,D,20120507,000000,7.06554,7.27435,7.06554,7.20479,83453.790981551,0
+GFF.US,D,20120508,000000,7.11208,7.19714,6.96546,7.13549,128255.47116442,0
+GFF.US,D,20120509,000000,6.92113,7.33158,6.76614,6.8828,244126.07637122,0
+GFF.US,D,20120510,000000,6.98334,6.98334,6.68154,6.72789,223882.5230163,0
+GFF.US,D,20120511,000000,6.63463,6.85958,6.57289,6.65021,193905.13564401,0
+GFF.US,D,20120514,000000,6.53281,6.61823,6.40949,6.41696,169142.99980878,0
+GFF.US,D,20120515,000000,6.39403,6.54856,6.3707,6.42479,116999.16567257,0
+GFF.US,D,20120516,000000,6.47999,6.51079,6.31763,6.34085,140294.17290228,0
+GFF.US,D,20120517,000000,6.40267,6.40267,6.15497,6.17027,278985.5729123,0
+GFF.US,D,20120518,000000,6.18585,6.27874,6.10862,6.20143,307627.13534864,0
+GFF.US,D,20120521,000000,6.24778,6.34085,6.14686,6.271,179096.03499354,0
+GFF.US,D,20120522,000000,6.24778,6.30197,5.96911,6.0231,246930.11506697,0
+GFF.US,D,20120523,000000,5.93049,6.12347,5.92247,6.06191,244840.10789669,0
+GFF.US,D,20120524,000000,6.22482,6.22482,5.93824,6.116,155024.0572893,0
+GFF.US,D,20120525,000000,6.10061,6.17027,6.03886,6.05426,187643.79536752,0
+GFF.US,D,20120529,000000,6.14686,6.32482,6.10061,6.29422,97855.958771775,0
+GFF.US,D,20120530,000000,6.18585,6.22482,6.06191,6.10862,180504.56526715,0
+GFF.US,D,20120531,000000,6.10061,6.29422,6.0231,6.20143,222078.99657964,0
+GFF.US,D,20120601,000000,6.06956,6.08512,5.8375,5.8375,211190.55839344,0
+GFF.US,D,20120604,000000,5.86064,5.96911,5.84516,5.95344,182265.77068636,0
+GFF.US,D,20120605,000000,5.90699,6.08512,5.88387,6.03085,163110.62708833,0
+GFF.US,D,20120606,000000,6.13176,6.37154,6.12347,6.36407,199649.94247654,0
+GFF.US,D,20120607,000000,6.51079,6.51079,6.29422,6.30197,164915.23867928,0
+GFF.US,D,20120608,000000,6.271,6.36407,6.10862,6.34085,127263.6401397,0
+GFF.US,D,20120611,000000,6.42581,6.44895,6.07756,6.09277,265726.07259367,0
+GFF.US,D,20120612,000000,6.13176,6.30197,6.10862,6.1782,213076.55655644,0
+GFF.US,D,20120613,000000,6.16243,6.22482,6.04643,6.06956,221524.48273538,0
+GFF.US,D,20120614,000000,6.09277,6.29422,5.9998,6.16243,174354.99588295,0
+GFF.US,D,20120615,000000,6.1936,6.30988,6.01545,6.10061,1959445.7462419,0
+GFF.US,D,20120618,000000,6.05426,6.23212,6.0079,6.12347,261748.98210609,0
+GFF.US,D,20120619,000000,6.17027,6.38684,6.17027,6.37154,180151.89012161,0
+GFF.US,D,20120620,000000,6.35587,6.44895,6.26326,6.26326,198766.62688122,0
+GFF.US,D,20120621,000000,6.23994,6.29422,6.03886,6.04643,221669.89341078,0
+GFF.US,D,20120622,000000,6.10862,6.38684,6.08512,6.34085,371590.47005531,0
+GFF.US,D,20120625,000000,6.18585,6.38684,6.13176,6.30197,170555.8706996,0
+GFF.US,D,20120626,000000,6.34085,6.47235,6.28648,6.37154,137328.44621672,0
+GFF.US,D,20120627,000000,6.37154,6.61141,6.37154,6.60385,139783.0652298,0
+GFF.US,D,20120628,000000,6.51871,6.5962,6.37929,6.50322,143244.70742771,0
+GFF.US,D,20120629,000000,6.69675,6.75877,6.58045,6.64274,223135.93686201,0
+GFF.US,D,20120702,000000,6.65021,6.67352,6.49557,6.64274,248564.35743375,0
+GFF.US,D,20120703,000000,6.60385,6.71241,6.58836,6.69675,125575.1400582,0
+GFF.US,D,20120705,000000,6.66596,6.78981,6.65021,6.72789,84875.343106717,0
+GFF.US,D,20120706,000000,6.62707,6.69675,6.55731,6.58836,116342.64732469,0
+GFF.US,D,20120709,000000,6.55731,6.65021,6.46452,6.64274,248302.8352489,0
+GFF.US,D,20120710,000000,6.69675,6.75877,6.57289,6.65813,129882.11745115,0
+GFF.US,D,20120711,000000,6.66596,6.71996,6.5962,6.65813,104742.34792162,0
+GFF.US,D,20120712,000000,6.58045,6.743,6.534,6.72789,91727.007319153,0
+GFF.US,D,20120713,000000,6.75877,6.89055,6.72789,6.8745,153962.77638975,0
+GFF.US,D,20120716,000000,6.8745,7.07661,6.78981,7.04499,206151.10185201,0
+GFF.US,D,20120717,000000,7.05338,7.07661,6.82843,6.99882,105020.14742089,0
+GFF.US,D,20120718,000000,6.96002,7.16921,6.93698,7.16921,118329.56483704,0
+GFF.US,D,20120719,000000,7.17657,7.17657,6.94454,7.05338,76857.138028209,0
+GFF.US,D,20120720,000000,6.99882,7.21547,6.99882,7.16138,182200.66142872,0
+GFF.US,D,20120723,000000,6.98334,7.1999,6.98334,7.04499,121945.29894472,0
+GFF.US,D,20120724,000000,7.0684,7.08388,6.78198,6.80502,133615.04822259,0
+GFF.US,D,20120725,000000,6.81295,6.82843,6.5962,6.66596,125824.72554584,0
+GFF.US,D,20120726,000000,6.82843,6.90574,6.61961,6.78981,96178.310233221,0
+GFF.US,D,20120727,000000,6.85958,7.19233,6.78981,7.17657,139311.0231119,0
+GFF.US,D,20120730,000000,7.16138,7.23104,6.96002,6.96002,70474.260470786,0
+GFF.US,D,20120731,000000,6.91386,6.94454,6.77407,6.80502,170479.90989901,0
+GFF.US,D,20120801,000000,6.8745,6.89055,6.41789,6.47999,244628.50280935,0
+GFF.US,D,20120802,000000,6.43393,6.64274,6.43393,6.46452,166162.08096311,0
+GFF.US,D,20120803,000000,6.68154,7.7413,6.68154,7.64942,359556.10893464,0
+GFF.US,D,20120806,000000,7.69549,7.97435,7.63358,7.92855,281935.02228344,0
+GFF.US,D,20120807,000000,8.01203,8.01203,7.71126,7.78756,208653.46765403,0
+GFF.US,D,20120808,000000,7.73319,7.73319,7.50962,7.66389,129333.02937839,0
+GFF.US,D,20120809,000000,7.64168,7.75621,7.62629,7.6802,163321.14702137,0
+GFF.US,D,20120810,000000,7.672,7.73319,7.59496,7.64168,89922.3957282,0
+GFF.US,D,20120813,000000,7.6191,7.71854,7.49423,7.63358,114655.23239748,0
+GFF.US,D,20120814,000000,7.71854,7.75621,7.44023,7.47802,189143.47860185,0
+GFF.US,D,20120815,000000,7.46356,7.68701,7.46356,7.68701,130609.17082816,0
+GFF.US,D,20120816,000000,7.63358,7.77954,7.63358,7.7413,174310.5045569,0
+GFF.US,D,20120817,000000,7.73319,7.76405,7.69549,7.73319,296035.51717992,0
+GFF.US,D,20120820,000000,7.71854,7.75621,7.6191,7.7413,100648.06077029,0
+GFF.US,D,20120821,000000,7.77954,7.77954,7.62629,7.66389,180453.56301534,0
+GFF.US,D,20120822,000000,7.63358,7.672,7.56464,7.6191,164757.89130665,0
+GFF.US,D,20120823,000000,7.60306,7.6191,7.33158,7.44751,162130.73276083,0
+GFF.US,D,20120824,000000,7.41681,7.50962,7.40918,7.47885,208884.60551864,0
+GFF.US,D,20120827,000000,7.54032,7.54805,7.44751,7.48622,97832.085377306,0
+GFF.US,D,20120828,000000,7.46356,7.60306,7.4323,7.49423,145137.21651649,0
+GFF.US,D,20120829,000000,7.49423,7.58787,7.45553,7.50962,198879.48292779,0
+GFF.US,D,20120830,000000,7.4323,7.52547,7.41681,7.47111,142085.7626417,0
+GFF.US,D,20120831,000000,7.58787,7.6191,7.47885,7.50207,193409.22013164,0
+GFF.US,D,20120904,000000,7.53349,7.65735,7.40107,7.58787,221765.38698866,0
+GFF.US,D,20120905,000000,7.64242,7.65024,7.54032,7.58031,202915.17174726,0
+GFF.US,D,20120906,000000,7.66389,7.7963,7.65024,7.76489,344367.20428125,0
+GFF.US,D,20120907,000000,7.75696,7.78839,7.70399,7.70399,326139.86760461,0
+GFF.US,D,20120910,000000,7.71854,7.77226,7.70399,7.73392,420520.07717263,0
+GFF.US,D,20120911,000000,7.74949,7.77226,7.672,7.6802,597235.28364509,0
+GFF.US,D,20120912,000000,7.672,7.81281,7.65024,7.75696,308404.10582315,0
+GFF.US,D,20120913,000000,7.75696,7.91261,7.72601,7.8528,298935.04945355,0
+GFF.US,D,20120914,000000,7.8528,8.20843,7.83649,7.99896,626662.49779031,0
+GFF.US,D,20120917,000000,7.99896,8.20012,7.88975,7.9915,202758.90952891,0
+GFF.US,D,20120918,000000,7.96771,8.15488,7.96771,8.10005,104748.85884738,0
+GFF.US,D,20120919,000000,8.16326,8.17718,8.01296,8.17718,419825.57842446,0
+GFF.US,D,20120920,000000,8.13101,8.3532,8.05877,8.30103,153186.89106952,0
+GFF.US,D,20120921,000000,8.40193,8.47345,8.3532,8.46441,326200.63624508,0
+GFF.US,D,20120924,000000,8.40193,8.59666,8.3532,8.5422,143425.92819483,0
+GFF.US,D,20120925,000000,8.59666,8.59666,7.99896,8.01296,244668.65351823,0
+GFF.US,D,20120926,000000,7.99896,8.01296,7.75696,7.78839,183411.69362085,0
+GFF.US,D,20120927,000000,7.82055,8.17718,7.78839,8.13101,256847.34016002,0
+GFF.US,D,20120928,000000,8.05877,8.14676,7.96771,7.9915,157037.01850471,0
+GFF.US,D,20121001,000000,8.05075,8.20843,7.96771,8.02125,194162.31721169,0
+GFF.US,D,20121002,000000,8.10714,8.55169,8.10005,8.45641,345138.74898429,0
+GFF.US,D,20121003,000000,8.48764,8.48764,8.30103,8.3331,299728.29724246,0
+GFF.US,D,20121004,000000,8.40812,8.48055,8.27845,8.379,202267.33463372,0
+GFF.US,D,20121005,000000,8.41659,8.49482,8.13867,8.15488,320536.13083029,0
+GFF.US,D,20121008,000000,8.11488,8.13101,7.92937,7.95214,204933.55873412,0
+GFF.US,D,20121009,000000,7.93731,7.93731,7.6109,7.6109,217450.81351564,0
+GFF.US,D,20121010,000000,7.64242,7.8282,7.6109,7.8282,175332.71990186,0
+GFF.US,D,20121011,000000,7.92081,8.00559,7.80451,7.8446,157462.39898795,0
+GFF.US,D,20121012,000000,7.82055,7.86036,7.69642,7.74949,78278.690153373,0
+GFF.US,D,20121015,000000,7.76489,7.87519,7.6343,7.86036,163326.57279285,0
+GFF.US,D,20121016,000000,7.95214,7.95961,7.78839,7.8446,91553.382632111,0
+GFF.US,D,20121017,000000,7.83649,8.14676,7.8282,8.09183,169182.06536337,0
+GFF.US,D,20121018,000000,8.10005,8.18547,7.89796,7.89796,135153.79701152,0
+GFF.US,D,20121019,000000,7.83649,7.83649,7.50207,7.58787,141663.63762133,0
+GFF.US,D,20121022,000000,7.57229,7.6343,7.50207,7.54032,78169.089569677,0
+GFF.US,D,20121023,000000,7.44023,7.56464,7.36245,7.54805,75448.607754572,0
+GFF.US,D,20121024,000000,7.6191,7.71126,7.56464,7.672,89281.069540435,0
+GFF.US,D,20121025,000000,7.75696,7.75696,7.54805,7.71126,104647.93949805,0
+GFF.US,D,20121026,000000,7.72601,7.77226,7.58031,7.69642,87743.405905809,0
+GFF.US,D,20121031,000000,7.71126,7.88248,7.71126,7.87519,126908.79468555,0
+GFF.US,D,20121101,000000,7.91261,8.05877,7.88248,8.05877,130520.18817605,0
+GFF.US,D,20121102,000000,8.12291,8.12291,7.68794,7.68794,125845.34347742,0
+GFF.US,D,20121105,000000,7.71126,7.82055,7.69642,7.78038,93066.087717974,0
+GFF.US,D,20121106,000000,7.83649,7.89796,7.74949,7.76489,76781.177227628,0
+GFF.US,D,20121107,000000,7.672,7.672,7.33131,7.34679,174641.47661658,0
+GFF.US,D,20121108,000000,7.35471,7.35471,7.11419,7.16064,141488.92778,0
+GFF.US,D,20121109,000000,7.0907,7.29242,7.06748,7.12194,88524.716997503,0
+GFF.US,D,20121112,000000,7.17594,7.22266,6.9978,7.0907,57244.059318104,0
+GFF.US,D,20121113,000000,6.98233,7.06748,6.88151,6.91275,116043.14473955,0
+GFF.US,D,20121114,000000,6.77287,6.89653,6.22944,6.25302,533351.16520188,0
+GFF.US,D,20121115,000000,6.24529,6.41577,6.23746,6.31523,295649.20225125,0
+GFF.US,D,20121116,000000,6.28398,6.55547,6.24529,6.54018,179298.9588465,0
+GFF.US,D,20121119,000000,6.6644,6.73407,6.55547,6.73407,176069.53966752,0
+GFF.US,D,20121120,000000,6.75737,6.81166,6.69536,6.77287,111360.70396084,0
+GFF.US,D,20121121,000000,6.82733,7.41681,6.82733,7.26154,259252.04207555,0
+GFF.US,D,20121123,000000,7.30053,7.50962,7.30053,7.50962,180447.05208959,0
+GFF.US,D,20121126,000000,7.45553,7.6109,7.42438,7.6109,198866.46107626,0
+GFF.US,D,20121127,000000,7.58463,7.74617,7.55192,7.63044,174863.93324686,0
+GFF.US,D,20121128,000000,7.57653,7.68398,7.4358,7.62242,142472.07757038,0
+GFF.US,D,20121129,000000,7.73806,7.83325,7.69209,7.8011,158153.64227325,0
+GFF.US,D,20121130,000000,7.82479,8.08843,7.79336,8.07287,436277.6026761,0
+GFF.US,D,20121203,000000,8.12889,8.23718,8.05645,8.22242,246422.26285736,0
+GFF.US,D,20121204,000000,8.25911,8.36019,8.12051,8.21404,156568.23184969,0
+GFF.US,D,20121205,000000,8.25911,8.31384,8.12051,8.24344,101355.58136999,0
+GFF.US,D,20121206,000000,8.22971,8.28435,8.1124,8.27578,104512.29521128,0
+GFF.US,D,20121207,000000,8.32204,8.3672,8.24344,8.32204,158047.29715243,0
+GFF.US,D,20121210,000000,8.33043,8.43151,8.25911,8.3764,161730.31082633,0
+GFF.US,D,20121211,000000,8.43779,8.54036,8.4001,8.4458,150383.93752806,0
+GFF.US,D,20121212,000000,8.50911,8.50911,8.19108,8.21404,147637.41200991,0
+GFF.US,D,20121213,000000,8.20593,8.22971,8.0031,8.09664,151196.71809429,0
+GFF.US,D,20121214,000000,8.06476,8.39226,8.01784,8.20593,124718.95332022,0
+GFF.US,D,20121217,000000,8.23718,8.53234,8.23718,8.43151,164816.48963851,0
+GFF.US,D,20121218,000000,8.4458,8.56413,8.38443,8.54993,140531.82169266,0
+GFF.US,D,20121219,000000,8.54036,8.55712,8.35236,8.41484,140589.33487026,0
+GFF.US,D,20121220,000000,8.43779,8.60283,8.36019,8.53234,170002.44200965,0
+GFF.US,D,20121221,000000,8.22242,8.55712,8.08843,8.55712,573380.33679966,0
+GFF.US,D,20121224,000000,8.54036,8.55712,8.4716,8.55712,60201.104769306,0
+GFF.US,D,20121226,000000,8.52441,8.55712,8.31384,8.45456,127129.08100724,0
+GFF.US,D,20121227,000000,8.46267,8.4716,8.19773,8.40636,82264.461875305,0
+GFF.US,D,20121228,000000,8.32204,8.51806,8.29836,8.32204,108779.12189537,0
+GFF.US,D,20121231,000000,8.36019,8.94527,8.36019,8.91302,343788.81704253,0
+GFF.US,D,20130102,000000,9.23095,9.38581,9.02267,9.17934,504622.79042201,0
+GFF.US,D,20130103,000000,9.17934,9.29634,9.02267,9.11391,204728.46457255,0
+GFF.US,D,20130104,000000,9.18671,9.25679,9.10009,9.14525,166247.80815234,0
+GFF.US,D,20130107,000000,9.08626,9.20054,8.99873,9.08626,96024.21832347,0
+GFF.US,D,20130108,000000,9.10746,9.22357,8.94527,9.05678,157362.56479292,0
+GFF.US,D,20130109,000000,9.12037,9.24846,9.07704,9.07704,136602.47799403,0
+GFF.US,D,20130110,000000,9.14525,9.30466,9.11391,9.19317,141271.89692119,0
+GFF.US,D,20130111,000000,9.20606,9.31113,9.20606,9.21436,88348.922001873,0
+GFF.US,D,20130114,000000,9.17934,9.31113,9.13602,9.17012,128983.60969573,0
+GFF.US,D,20130115,000000,9.06876,9.20054,8.99873,9.17012,147023.21467949,0
+GFF.US,D,20130116,000000,9.12037,9.33321,9.12037,9.20606,605548.65069156,0
+GFF.US,D,20130117,000000,9.29634,9.51204,9.27425,9.49725,228866.63668872,0
+GFF.US,D,20130118,000000,9.52027,9.52027,9.31113,9.42629,291249.98674329,0
+GFF.US,D,20130122,000000,9.44938,9.44938,9.28904,9.32582,243321.97703936,0
+GFF.US,D,20130123,000000,9.33321,9.38581,9.17934,9.32037,164179.50406794,0
+GFF.US,D,20130124,000000,9.34893,9.45854,9.28257,9.3554,363611.33053139,0
+GFF.US,D,20130125,000000,9.42629,9.48165,9.25679,9.37009,220094.24937587,0
+GFF.US,D,20130128,000000,9.41066,9.41066,9.24846,9.26501,183199.00337921,0
+GFF.US,D,20130129,000000,9.22357,9.37933,9.18671,9.33321,387375.12441612,0
+GFF.US,D,20130130,000000,9.34154,9.3627,9.05678,9.17934,141392.34904782,0
+GFF.US,D,20130131,000000,9.18671,9.18671,8.74254,9.17934,345417.63363787,0
+GFF.US,D,20130201,000000,9.22357,9.37933,9.15353,9.17934,299440.73135456,0
+GFF.US,D,20130204,000000,9.16183,9.16183,8.79875,8.79875,195523.1006964,0
+GFF.US,D,20130205,000000,8.85773,9.00701,8.83652,8.85773,146595.66388765,0
+GFF.US,D,20130206,000000,8.80704,8.8135,8.60283,8.77387,182809.43298767,0
+GFF.US,D,20130207,000000,8.80704,9.03927,8.74898,8.91302,216455.72702802,0
+GFF.US,D,20130208,000000,8.96094,8.96094,8.78215,8.87156,155539.50557896,0
+GFF.US,D,20130211,000000,8.89643,9.01531,8.85127,8.92131,103464.03616326,0
+GFF.US,D,20130212,000000,8.89643,9.14525,8.87156,9.11391,101272.02448935,0
+GFF.US,D,20130213,000000,9.16183,9.19317,9.01531,9.06876,139362.02536372,0
+GFF.US,D,20130214,000000,9.02267,9.06876,8.96831,8.99227,93247.308485074,0
+GFF.US,D,20130215,000000,9.05678,9.18671,8.93698,9.0623,172209.64584368,0
+GFF.US,D,20130219,000000,9.07704,9.12037,8.96831,9.05678,146335.22685708,0
+GFF.US,D,20130220,000000,9.03927,9.10009,8.67065,8.67065,217788.29650107,0
+GFF.US,D,20130221,000000,8.65527,8.82824,8.61113,8.72881,160662.51900103,0
+GFF.US,D,20130222,000000,8.82824,8.96094,8.8135,8.91302,184812.62781442,0
+GFF.US,D,20130225,000000,8.99504,8.99504,8.55353,8.56598,148532.66430247,0
+GFF.US,D,20130226,000000,8.6137,8.86142,8.58209,8.77664,119077.23614562,0
+GFF.US,D,20130227,000000,8.78584,8.89181,8.74529,8.77664,148529.40883958,0
+GFF.US,D,20130228,000000,8.77018,8.96462,8.76096,8.78584,163718.31349298,0
+GFF.US,D,20130301,000000,8.67434,8.98767,8.45825,8.94066,121196.54248183,0
+GFF.US,D,20130304,000000,8.89181,8.9167,8.58209,8.70826,148196.26647134,0
+GFF.US,D,20130305,000000,8.77018,9.18302,8.77018,9.14986,179753.6384957,0
+GFF.US,D,20130306,000000,9.17565,9.25401,9.12406,9.18302,89147.595562269,0
+GFF.US,D,20130307,000000,9.15907,9.27055,9.01162,9.2457,201445.87283314,0
+GFF.US,D,20130308,000000,9.35355,9.36732,9.19132,9.35993,114407.81721846,0
+GFF.US,D,20130311,000000,9.30928,9.31667,9.18302,9.26131,107741.71439029,0
+GFF.US,D,20130312,000000,9.26131,9.29264,9.18302,9.20237,86836.21691601,0
+GFF.US,D,20130313,000000,9.19132,9.27055,9.16644,9.27055,44517.369757846,0
+GFF.US,D,20130314,000000,8.85312,9.30928,8.85312,9.30928,90896.864284229,0
+GFF.US,D,20130315,000000,9.23647,9.36732,9.09733,9.30096,306006.99998768,0
+GFF.US,D,20130318,000000,9.14986,9.27888,9.05954,9.09733,146543.57648153,0
+GFF.US,D,20130319,000000,9.11022,9.30096,9.08995,9.18302,166731.78696747,0
+GFF.US,D,20130320,000000,9.27055,9.39864,9.23647,9.35355,196516.01687542,0
+GFF.US,D,20130321,000000,9.23647,9.47886,9.23647,9.35355,223747.96388383,0
+GFF.US,D,20130322,000000,9.36732,9.38303,9.14156,9.25401,184075.80804878,0
+GFF.US,D,20130325,000000,9.28627,9.35993,9.15907,9.23647,117191.23798261,0
+GFF.US,D,20130326,000000,9.23647,9.30928,9.14156,9.21989,117298.66825772,0
+GFF.US,D,20130327,000000,9.10377,9.43089,9.10377,9.35993,133702.9457204,0
+GFF.US,D,20130328,000000,9.39864,9.47147,9.22818,9.29264,150399.12968819,0
+GFF.US,D,20130401,000000,9.30928,9.30928,8.68162,8.80244,157854.1396881,0
+GFF.US,D,20130402,000000,8.88261,8.93329,8.77018,8.80244,104608.87394345,0
+GFF.US,D,20130403,000000,8.81072,8.86142,8.69904,8.72512,153979.05370416,0
+GFF.US,D,20130404,000000,8.71563,8.77664,8.64255,8.77018,148212.54378574,0
+GFF.US,D,20130405,000000,8.59841,8.75359,8.51252,8.69083,66620.877572724,0
+GFF.US,D,20130408,000000,8.7325,8.77018,8.58929,8.74529,73876.219182537,0
+GFF.US,D,20130409,000000,8.74529,8.74529,8.62201,8.63435,81555.856121312,0
+GFF.US,D,20130410,000000,8.68162,9.00333,8.63435,8.94066,119687.09285885,0
+GFF.US,D,20130411,000000,8.90841,8.98767,8.77664,8.81072,97172.311566542,0
+GFF.US,D,20130412,000000,8.7325,8.81072,8.59841,8.64255,181649.40304735,0
+GFF.US,D,20130415,000000,8.58209,8.58209,8.11488,8.15413,318245.37011561,0
+GFF.US,D,20130416,000000,8.27052,8.55353,8.17073,8.48238,253110.06877141,0
+GFF.US,D,20130417,000000,8.36296,8.40286,8.04246,8.18547,166095.88655118,0
+GFF.US,D,20130418,000000,8.20012,8.25385,7.98264,8.05075,108445.97952711,0
+GFF.US,D,20130419,000000,8.01203,8.09103,7.95877,8.02771,212014.19050259,0
+GFF.US,D,20130422,000000,8.05813,8.05813,7.74794,7.94311,146086.72652376,0
+GFF.US,D,20130423,000000,8.02043,8.15413,7.86671,7.95131,189263.93072849,0
+GFF.US,D,20130424,000000,7.95131,7.95131,7.81023,7.94311,121174.83939595,0
+GFF.US,D,20130425,000000,7.98264,7.98264,7.85115,7.88819,135325.25138997,0
+GFF.US,D,20130426,000000,7.87426,7.87426,7.74794,7.794,207777.74813875,0
+GFF.US,D,20130429,000000,7.86671,8.09103,7.83483,7.98992,254473.02256469,0
+GFF.US,D,20130430,000000,8.00476,8.07461,7.95877,8.02771,144678.19625012,0
+GFF.US,D,20130501,000000,7.96688,7.98992,7.58538,7.63919,266275.16066645,0
+GFF.US,D,20130502,000000,7.73973,7.8587,7.62325,7.78673,195290.87767747,0
+GFF.US,D,20130503,000000,7.95877,8.17718,7.93564,8.0664,296890.61876361,0
+GFF.US,D,20130506,000000,8.09103,8.20843,8.05813,8.17073,129805.07149629,0
+GFF.US,D,20130507,000000,8.11488,8.26168,8.11488,8.22482,101833.04925935,0
+GFF.US,D,20130508,000000,8.16234,8.39567,8.1064,8.36296,186966.65908805,0
+GFF.US,D,20130509,000000,8.34093,8.46626,8.32454,8.37991,500879.00810764,0
+GFF.US,D,20130510,000000,8.37991,8.46626,8.37991,8.40286,156860.13835479,0
+GFF.US,D,20130513,000000,8.3872,8.48238,8.37107,8.4094,88682.064370136,0
+GFF.US,D,20130514,000000,8.39567,8.54441,8.39567,8.51252,210237.79292329,0
+GFF.US,D,20130515,000000,8.48948,8.66715,8.48948,8.60551,145229.45463147,0
+GFF.US,D,20130516,000000,8.59841,8.71563,8.57409,8.63435,361307.54796519,0
+GFF.US,D,20130517,000000,8.72512,9.05954,8.69904,9.02636,266805.80111623,0
+GFF.US,D,20130520,000000,9.02636,9.35355,9.02636,9.03467,312575.43892936,0
+GFF.US,D,20130521,000000,9.01992,9.21989,9.01992,9.11022,161368.95444643,0
+GFF.US,D,20130522,000000,9.17565,9.39033,8.96462,9.08259,376701.54678014,0
+GFF.US,D,20130523,000000,8.96094,9.28257,8.8955,9.20145,147346.59065911,0
+GFF.US,D,20130524,000000,9.14618,9.24939,9.10102,9.24109,172693.62465882,0
+GFF.US,D,20130528,000000,9.4199,9.43552,9.2162,9.34985,257613.45909159,0
+GFF.US,D,20130529,000000,9.28257,9.36363,9.10838,9.11391,146158.34670716,0
+GFF.US,D,20130530,000000,9.13695,9.2162,9.07797,9.10102,187654.64691046,0
+GFF.US,D,20130531,000000,9.05125,9.28719,8.99411,9.01808,275400.22312485,0
+GFF.US,D,20130603,000000,8.99227,9.16275,8.86601,9.08719,369739.19682971,0
+GFF.US,D,20130604,000000,9.12037,9.20791,8.86601,8.95265,173651.81590043,0
+GFF.US,D,20130605,000000,8.9121,9.00701,8.71194,8.72788,107156.81622581,0
+GFF.US,D,20130606,000000,8.70272,8.83562,8.57676,8.82087,167863.60289614,0
+GFF.US,D,20130607,000000,8.85773,8.98306,8.74806,8.85036,171765.81773744,0
+GFF.US,D,20130610,000000,8.87892,8.95265,8.72788,8.9121,132313.94822406,0
+GFF.US,D,20130611,000000,8.71922,8.8135,8.66983,8.70272,108368.93357224,0
+GFF.US,D,20130612,000000,8.77203,8.77203,8.50827,8.56145,132757.77633031,0
+GFF.US,D,20130613,000000,8.57676,8.72788,8.56864,8.71194,235704.19389533,0
+GFF.US,D,20130614,000000,8.71194,8.72788,8.51621,8.57676,141594.18774651,0
+GFF.US,D,20130617,000000,8.57676,8.71922,8.55619,8.71194,263916.03523124,0
+GFF.US,D,20130618,000000,8.72788,9.03098,8.70272,8.98306,152509.75479006,0
+GFF.US,D,20130619,000000,8.95265,8.96831,8.67803,8.68531,200603.793101,0
+GFF.US,D,20130620,000000,8.51621,8.61739,8.14843,8.20988,340272.91712991,0
+GFF.US,D,20130621,000000,8.19533,8.36563,7.91261,8.29569,608824.73150521,0
+GFF.US,D,20130624,000000,8.16483,8.36563,8.06042,8.25634,209923.09817803,0
+GFF.US,D,20130625,000000,8.35669,8.62467,8.35669,8.55619,173181.94409113,0
+GFF.US,D,20130626,000000,8.66255,8.71194,8.53851,8.55619,135346.95447585,0
+GFF.US,D,20130627,000000,8.63712,8.78953,8.59298,8.76558,133466.38208431,0
+GFF.US,D,20130628,000000,8.74529,8.88353,8.65886,8.81072,450908.73802235,0
+GFF.US,D,20130701,000000,8.87156,9.00701,8.8135,8.95265,177386.91698045,0
+GFF.US,D,20130702,000000,8.96831,9.05678,8.87892,8.98306,173528.10831091,0
+GFF.US,D,20130703,000000,8.94527,9.07797,8.93698,9.0623,62303.048636821,0
+GFF.US,D,20130705,000000,9.19409,9.19409,9.03098,9.19409,74467.628272777,0
+GFF.US,D,20130708,000000,9.23186,9.23186,9.09364,9.2162,148802.86772169,0
+GFF.US,D,20130709,000000,9.27518,9.39588,9.22449,9.32222,237637.93884728,0
+GFF.US,D,20130710,000000,9.32675,9.37194,9.05678,9.27518,201211.47950564,0
+GFF.US,D,20130711,000000,9.41251,9.47609,9.35623,9.38025,141377.1568877,0
+GFF.US,D,20130712,000000,9.35623,9.49079,9.34246,9.43552,56780.698434558,0
+GFF.US,D,20130715,000000,9.45217,9.59309,9.40327,9.53043,82630.15887239,0
+GFF.US,D,20130716,000000,9.53043,9.63921,9.49818,9.60049,104233.41055773,0
+GFF.US,D,20130717,000000,9.65575,9.75807,9.49818,9.53043,76143.106502744,0
+GFF.US,D,20130718,000000,9.57656,9.85761,9.57656,9.64836,144441.63261402,0
+GFF.US,D,20130719,000000,9.61518,9.74882,9.61518,9.72489,123599.07408879,0
+GFF.US,D,20130722,000000,9.72489,9.75807,9.548,9.74882,81540.663961195,0
+GFF.US,D,20130723,000000,9.78016,9.80964,9.70094,9.78016,59187.570658692,0
+GFF.US,D,20130724,000000,9.84373,9.84373,9.66962,9.70094,75790.431357187,0
+GFF.US,D,20130725,000000,9.66962,9.70094,9.56177,9.63182,190945.91988423,0
+GFF.US,D,20130726,000000,9.55622,9.64836,9.31297,9.33506,223266.15537728,0
+GFF.US,D,20130729,000000,9.32675,9.56177,9.22449,9.30651,69226.333032665,0
+GFF.US,D,20130730,000000,9.38673,9.46038,9.12865,9.34246,130191.38642495,0
+GFF.US,D,20130731,000000,9.36363,9.4687,9.28257,9.29819,144820.35146264,0
+GFF.US,D,20130801,000000,9.38025,9.57008,9.37194,9.42813,83576.413416776,0
+GFF.US,D,20130802,000000,9.38025,9.46038,9.12865,9.46038,60424.646553874,0
+GFF.US,D,20130805,000000,9.40327,9.60881,9.40327,9.60881,95457.767781992,0
+GFF.US,D,20130806,000000,9.5857,9.5857,9.13695,9.20145,89081.401150336,0
+GFF.US,D,20130807,000000,9.10102,9.15445,8.78953,9.14618,100611.16552429,0
+GFF.US,D,20130808,000000,9.20791,9.28257,9.09364,9.23186,98940.0279115,0
+GFF.US,D,20130809,000000,9.19409,9.25771,9.09364,9.12037,75572.315344089,0
+GFF.US,D,20130812,000000,8.99873,9.19409,8.98306,9.08719,64253.070903175,0
+GFF.US,D,20130813,000000,9.10838,9.18026,8.95265,9.08719,40211.477519177,0
+GFF.US,D,20130814,000000,9.10838,9.15445,8.97661,8.98306,69715.737619268,0
+GFF.US,D,20130815,000000,8.82731,8.9296,8.73525,8.74806,73463.86055081,0
+GFF.US,D,20130816,000000,8.67803,8.9038,8.60201,8.66255,118000.76308595,0
+GFF.US,D,20130819,000000,8.62467,8.69452,8.47602,8.62467,136394.12836958,0
+GFF.US,D,20130820,000000,8.61739,9.00701,8.61739,8.99873,112404.62239169,0
+GFF.US,D,20130821,000000,8.94527,9.08719,8.80613,8.9038,75737.25879678,0
+GFF.US,D,20130822,000000,8.96831,9.36363,8.93698,9.34985,143938.12102159,0
+GFF.US,D,20130823,000000,9.35993,9.37655,9.18302,9.2457,101770.11031031,0
+GFF.US,D,20130826,000000,9.25401,9.38395,9.21989,9.3176,171122.32124109,0
+GFF.US,D,20130827,000000,9.13327,9.33784,8.88998,8.94804,113990.03281526,0
+GFF.US,D,20130828,000000,8.92407,9.16644,8.92407,8.97937,83426.6621242,0
+GFF.US,D,20130829,000000,8.94804,9.22818,8.86694,9.16644,76852.797411032,0
+GFF.US,D,20130830,000000,9.14801,9.22726,8.61647,8.65259,200139.34706315,0
+GFF.US,D,20130903,000000,8.87431,9.05125,8.64799,8.66531,137841.7241978,0
+GFF.US,D,20130904,000000,8.67158,8.75083,8.50911,8.61113,293142.49583207,0
+GFF.US,D,20130905,000000,8.61113,8.88261,8.61113,8.84389,67931.743959899,0
+GFF.US,D,20130906,000000,8.92407,8.97937,8.61113,8.831,63805.987334038,0
+GFF.US,D,20130909,000000,8.86049,9.33045,8.86049,9.3176,80995.916505598,0
+GFF.US,D,20130910,000000,9.35993,9.37655,9.12406,9.20237,81867.295403695,0
+GFF.US,D,20130911,000000,9.16644,9.44015,9.14986,9.22818,122416.25590831,0
+GFF.US,D,20130912,000000,9.20237,9.37655,9.0964,9.11759,58293.40352042,0
+GFF.US,D,20130913,000000,9.17474,9.35355,9.17474,9.3176,78317.755707957,0
+GFF.US,D,20130916,000000,9.44015,9.50281,9.39125,9.42443,111712.29395211,0
+GFF.US,D,20130917,000000,9.39125,9.45668,9.26131,9.4079,129244.04672628,0
+GFF.US,D,20130918,000000,9.44015,9.77008,9.33784,9.64466,95784.399224493,0
+GFF.US,D,20130919,000000,9.69818,9.7369,9.48709,9.5443,61573.824951241,0
+GFF.US,D,20130920,000000,9.62073,9.69818,9.51112,9.53506,258653.03690525,0
+GFF.US,D,20130923,000000,9.48709,9.60511,9.39125,9.51842,98744.700138577,0
+GFF.US,D,20130924,000000,9.50281,9.79216,9.48072,9.7783,233860.5167498,0
+GFF.US,D,20130925,000000,9.77008,9.77008,9.48072,9.50281,76021.569221813,0
+GFF.US,D,20130926,000000,9.55252,9.74605,9.465,9.74605,86764.596732605,0
+GFF.US,D,20130927,000000,9.64466,9.92026,9.64466,9.79216,70095.541622174,0
+GFF.US,D,20130930,000000,9.6346,9.94887,9.6346,9.84189,252925.59254143,0
+GFF.US,D,20131001,000000,9.78477,9.84189,9.5894,9.7783,157093.44652799,0
+GFF.US,D,20131002,000000,9.66685,9.84743,9.60511,9.76177,84303.466793768,0
+GFF.US,D,20131003,000000,9.71472,9.75437,9.42443,9.465,84923.089895653,0
+GFF.US,D,20131004,000000,9.44015,9.465,9.34707,9.45668,55659.734048835,0
+GFF.US,D,20131007,000000,9.34707,9.44847,9.29357,9.30188,99376.259937696,0
+GFF.US,D,20131008,000000,9.3176,9.51112,9.3176,9.39125,160145.98555707,0
+GFF.US,D,20131009,000000,9.44847,9.55808,9.35993,9.44015,141957.71443501,0
+GFF.US,D,20131010,000000,9.60511,9.72119,9.51842,9.69818,44592.245404134,0
+GFF.US,D,20131011,000000,9.63644,10.0188,9.62905,9.94976,128065.56916297,0
+GFF.US,D,20131014,000000,9.86314,9.96448,9.78477,9.85482,95388.317907175,0
+GFF.US,D,20131015,000000,9.82534,9.88708,9.76177,9.7783,93006.404231803,0
+GFF.US,D,20131016,000000,9.85482,9.88708,9.70557,9.8723,76841.945868092,0
+GFF.US,D,20131017,000000,9.81611,9.98015,9.81611,9.91195,112519.64874686,0
+GFF.US,D,20131018,000000,9.96448,10.0429,9.92026,9.97184,145063.4260245,0
+GFF.US,D,20131021,000000,9.98015,10.1386,9.84189,10.0825,128616.82754433,0
+GFF.US,D,20131022,000000,10.0907,10.2474,9.94976,10.0503,124468.28267831,0
+GFF.US,D,20131023,000000,10.005,10.169,10.005,10.0585,91335.266619013,0
+GFF.US,D,20131024,000000,10.0585,10.1386,9.9967,10.099,98241.188546152,0
+GFF.US,D,20131025,000000,10.1442,10.2087,10.1073,10.1848,67458.616687708,0
+GFF.US,D,20131028,000000,10.2012,10.2622,10.0134,10.1386,110031.38995068,0
+GFF.US,D,20131029,000000,10.1386,10.2012,10.0503,10.099,87963.692227496,0
+GFF.US,D,20131030,000000,10.1386,10.1386,9.94976,9.98015,93449.147183764,0
+GFF.US,D,20131031,000000,9.95533,10.1073,9.82443,9.83273,68567.644376195,0
+GFF.US,D,20131101,000000,9.79216,9.90362,9.65945,9.65945,189141.30829325,0
+GFF.US,D,20131104,000000,9.67424,9.8723,9.67424,9.76177,106633.7718561,0
+GFF.US,D,20131105,000000,9.68893,9.76177,9.55252,9.582,84557.392898569,0
+GFF.US,D,20131106,000000,9.63644,9.76177,9.51112,9.61241,40796.375683655,0
+GFF.US,D,20131107,000000,9.68247,9.84743,9.582,9.68247,136697.9715719,0
+GFF.US,D,20131108,000000,9.67424,9.97184,9.63644,9.94976,76146.361965626,0
+GFF.US,D,20131111,000000,9.91195,9.9405,9.64466,9.64466,43692.652494391,0
+GFF.US,D,20131112,000000,9.5894,9.7369,9.5894,9.69818,47575.334558393,0
+GFF.US,D,20131113,000000,9.62073,10.0354,9.62073,10.005,72712.933779349,0
+GFF.US,D,20131114,000000,10.1386,10.3313,9.96448,10.1231,199578.32229315,0
+GFF.US,D,20131115,000000,10.2012,10.4022,10.0188,10.3737,406045.20404471,0
+GFF.US,D,20131118,000000,10.3737,10.3957,10.1073,10.1535,181842.56051169,0
+GFF.US,D,20131119,000000,10.1931,10.3737,10.0907,10.099,141050.52544521,0
+GFF.US,D,20131120,000000,10.1293,10.2087,9.94976,10.0354,93519.682212874,0
+GFF.US,D,20131121,000000,10.0658,10.347,9.98015,10.2474,283705.99409128,0
+GFF.US,D,20131122,000000,10.2538,10.2851,10.0825,10.1231,148207.11801427,0
+GFF.US,D,20131125,000000,10.1138,10.169,9.88708,10.169,61059.461815876,0
+GFF.US,D,20131126,000000,10.2161,10.3644,10.0272,10.3257,144156.2370347,0
+GFF.US,D,20131127,000000,10.347,10.3737,10.1442,10.169,169866.79772289,0
+GFF.US,D,20131129,000000,10.2768,10.2768,10.0585,10.0907,92063.4051503,0
+GFF.US,D,20131202,000000,10.0429,10.1755,9.94976,10.0503,92853.397476346,0
+GFF.US,D,20131203,000000,10.005,10.2096,9.92026,10.1857,155932.3314334,0
+GFF.US,D,20131204,000000,10.1535,10.2687,9.92673,10.0658,113495.20245718,0
+GFF.US,D,20131205,000000,10.0354,10.0825,9.92026,9.97094,95746.418824201,0
+GFF.US,D,20131206,000000,10.0907,10.2768,10.005,10.1138,171720.24125707,0
+GFF.US,D,20131209,000000,10.1073,10.1073,9.88708,10.0134,172715.32774469,0
+GFF.US,D,20131210,000000,9.96359,10.3967,9.84189,10.2851,217150.2257762,0
+GFF.US,D,20131211,000000,10.3322,10.3322,10.005,10.0429,313113.6754592,0
+GFF.US,D,20131212,000000,10.0272,10.1386,9.8723,9.97915,228843.84844854,0
+GFF.US,D,20131213,000000,10.0188,10.0907,9.8723,9.97915,125259.36015864,0
+GFF.US,D,20131216,000000,10.0188,10.0825,9.93311,9.96359,183728.5586747,0
+GFF.US,D,20131217,000000,9.9967,10.0503,9.91195,9.97094,190817.87167753,0
+GFF.US,D,20131218,000000,10.0272,10.2483,9.97915,10.1608,628324.95416874,0
+GFF.US,D,20131219,000000,10.1138,10.4197,10.1138,10.3406,264332.73448015,0
+GFF.US,D,20131220,000000,10.2768,10.5064,10.2096,10.3406,594085.08072955,0
+GFF.US,D,20131223,000000,10.3654,10.5156,10.2944,10.3883,299115.18506635,0
+GFF.US,D,20131224,000000,10.4106,10.5763,10.4106,10.5552,162645.09589619,0
+GFF.US,D,20131226,000000,10.593,10.7036,10.453,10.4908,159185.62400687,0
+GFF.US,D,20131227,000000,10.4824,10.5156,10.3406,10.4022,185155.53657134,0
+GFF.US,D,20131230,000000,10.428,10.453,10.3654,10.3811,228593.17780663,0
+GFF.US,D,20131231,000000,10.4106,10.4815,10.3406,10.3654,320627.283791,0
+GFF.US,D,20140102,000000,10.3967,10.4602,10.2418,10.3746,354607.80535391,0
+GFF.US,D,20140103,000000,10.3811,10.9588,10.3811,10.8362,368484.75846583,0
+GFF.US,D,20140106,000000,10.8666,10.9515,10.616,10.6225,326016.16001509,0
+GFF.US,D,20140107,000000,10.6299,10.8749,10.6299,10.7247,172921.50706055,0
+GFF.US,D,20140108,000000,10.6953,10.8666,10.523,10.5608,291894.56839395,0
+GFF.US,D,20140109,000000,10.5847,10.6787,10.4908,10.6713,167937.39338813,0
+GFF.US,D,20140110,000000,10.6953,10.8593,10.6787,10.8278,150005.21867946,0
+GFF.US,D,20140113,000000,10.7496,10.8593,10.6225,10.6547,185822.90646216,0
+GFF.US,D,20140114,000000,10.6713,10.8593,10.6547,10.7671,104780.32832191,0
+GFF.US,D,20140115,000000,10.7579,10.9846,10.7579,10.8666,120764.65107281,0
+GFF.US,D,20140116,000000,10.8151,11.0583,10.7579,11.0583,195704.32146349,0
+GFF.US,D,20140117,000000,11.0796,11.18,10.9293,11.1339,322606.60522328,0
+GFF.US,D,20140121,000000,11.2114,11.2509,10.9515,11.0326,173788.54534149,0
+GFF.US,D,20140122,000000,11.0648,11.2114,10.9846,11.1423,107461.74458243,0
+GFF.US,D,20140123,000000,11.1182,11.1947,11.0418,11.1892,291195.72902859,0
+GFF.US,D,20140124,000000,11.203,11.203,10.8989,10.9293,221865.22118372,0
+GFF.US,D,20140127,000000,10.8824,10.9293,10.6299,10.7247,190392.49119427,0
+GFF.US,D,20140128,000000,10.7247,10.8989,10.6076,10.6953,161348.33651484,0
+GFF.US,D,20140129,000000,10.6076,10.8511,10.6076,10.8151,197113.93689142,0
+GFF.US,D,20140130,000000,10.9431,10.9431,10.6299,10.6631,197808.43563959,0
+GFF.US,D,20140131,000000,10.2418,10.5156,9.84189,9.85391,486156.71980069,0
+GFF.US,D,20140203,000000,9.91195,9.9967,9.31482,9.38941,429713.50435157,0
+GFF.US,D,20140204,000000,9.47147,9.64291,9.33691,9.52581,310351.95778092,0
+GFF.US,D,20140205,000000,9.54338,9.6272,9.31482,9.37472,159364.67446538,0
+GFF.US,D,20140206,000000,9.38941,9.65853,9.3517,9.38211,168086.05952641,0
+GFF.US,D,20140207,000000,9.38941,9.48525,9.3286,9.43829,272232.65774061,0
+GFF.US,D,20140210,000000,9.42998,9.57286,9.20975,9.29264,189460.3436557,0
+GFF.US,D,20140211,000000,9.53413,9.66593,9.41529,9.58108,180852.89979554,0
+GFF.US,D,20140212,000000,9.65853,9.89539,9.53413,9.59772,149392.10650334,0
+GFF.US,D,20140213,000000,9.54338,9.79125,9.52581,9.72026,145439.97456452,0
+GFF.US,D,20140214,000000,9.72859,9.84189,9.60418,9.7138,169412.1180737,0
+GFF.US,D,20140218,000000,9.76177,9.90362,9.72859,9.88708,113487.60637713,0
+GFF.US,D,20140219,000000,9.83273,9.93311,9.7138,9.72859,140889.9226097,0
+GFF.US,D,20140220,000000,9.75344,9.84743,9.72859,9.80685,139444.49709007,0
+GFF.US,D,20140221,000000,9.8723,9.92673,9.74512,9.78386,264780.90320359,0
+GFF.US,D,20140224,000000,9.77738,9.91195,9.76177,9.77738,178431.9205656,0
+GFF.US,D,20140225,000000,9.77738,9.84189,9.61158,9.64291,210478.69717656,0
+GFF.US,D,20140226,000000,9.68154,9.80685,9.64291,9.76177,342961.92947049,0
+GFF.US,D,20140227,000000,9.74512,9.92026,9.7138,9.84189,157025.08180748,0
+GFF.US,D,20140228,000000,9.86314,9.9405,9.65206,9.75344,479361.48361153,0
+GFF.US,D,20140303,000000,9.68801,9.82443,9.56454,9.7369,117912.86558814,0
+GFF.US,D,20140304,000000,9.87877,10.0143,9.79125,9.92026,397104.6178163,0
+GFF.US,D,20140305,000000,9.91195,10.0429,9.82443,10.0429,130184.87549921,0
+GFF.US,D,20140306,000000,10.0907,10.1699,9.98843,10.0512,167781.13116978,0
+GFF.US,D,20140307,000000,10.1231,10.1386,9.97184,10.0429,150803.89223985,0
+GFF.US,D,20140310,000000,10.0594,10.0667,9.97184,10.0594,187953.06434131,0
+GFF.US,D,20140311,000000,10.1231,10.1451,9.68154,9.7369,193009.88335144,0
+GFF.US,D,20140312,000000,9.65853,9.81518,9.57193,9.81518,144477.44270571,0
+GFF.US,D,20140313,000000,9.79955,9.83273,9.42166,9.49355,175928.46960929,0
+GFF.US,D,20140314,000000,9.49355,9.76916,9.48432,9.67332,267666.32847138,0
+GFF.US,D,20140317,000000,9.75344,9.85482,9.50095,9.58016,196199.15182157,0
+GFF.US,D,20140318,000000,9.60418,9.82443,9.57193,9.81518,126246.8505662,0
+GFF.US,D,20140319,000000,9.84743,9.87877,9.7138,9.76916,80530.385313463,0
+GFF.US,D,20140320,000000,9.78386,9.91195,9.7369,9.79125,119427.74098258,0
+GFF.US,D,20140321,000000,9.88708,9.93311,9.72026,9.75344,259443.02923131,0
+GFF.US,D,20140324,000000,9.74512,9.76177,9.60418,9.68154,163565.30673753,0
+GFF.US,D,20140325,000000,9.72859,9.84743,9.6346,9.75344,124309.85015138,0
+GFF.US,D,20140326,000000,9.83273,9.83273,9.37379,9.38211,129172.42654287,0
+GFF.US,D,20140327,000000,9.42166,9.46316,9.22542,9.29912,88552.931009148,0
+GFF.US,D,20140328,000000,9.29181,9.51657,9.29181,9.32767,112068.22456054,0
+GFF.US,D,20140331,000000,9.36546,9.49355,9.28349,9.38848,160483.4685425,0
+GFF.US,D,20140401,000000,9.42905,9.57193,9.37379,9.5249,234150.25294631,0
+GFF.US,D,20140402,000000,9.51657,9.56454,9.46316,9.47795,158255.64677689,0
+GFF.US,D,20140403,000000,9.45391,9.6346,9.38211,9.41436,158581.1930651,0
+GFF.US,D,20140404,000000,9.46316,9.55715,9.13695,9.17105,106405.88945435,0
+GFF.US,D,20140407,000000,9.16275,9.20791,8.96002,9.12037,201608.64597725,0
+GFF.US,D,20140408,000000,9.14618,9.28349,9.03005,9.06876,105727.66802059,0
+GFF.US,D,20140409,000000,9.06876,9.17105,8.97568,9.16275,131814.77724881,0
+GFF.US,D,20140410,000000,9.14618,9.20145,8.81902,8.88445,127560.97241626,0
+GFF.US,D,20140411,000000,8.79506,8.92776,8.68162,8.71563,316426.65151885,0
+GFF.US,D,20140414,000000,8.81902,8.84758,8.65886,8.72512,121919.25524165,0
+GFF.US,D,20140415,000000,8.7711,8.89367,8.50294,8.72512,176217.1206515,0
+GFF.US,D,20140416,000000,8.79506,8.83284,8.69083,8.77755,54489.937719883,0
+GFF.US,D,20140417,000000,8.73801,8.83284,8.70826,8.76189,83774.996652581,0
+GFF.US,D,20140421,000000,8.7711,8.82456,8.69904,8.7711,67923.062725548,0
+GFF.US,D,20140422,000000,8.75359,8.81902,8.66715,8.73801,68775.994000646,0
+GFF.US,D,20140423,000000,8.70826,8.7711,8.62108,8.6337,130773.02912655,0
+GFF.US,D,20140424,000000,8.70826,8.7325,8.61288,8.67434,121632.77450802,0
+GFF.US,D,20140425,000000,8.62108,8.66715,8.44672,8.51898,202359.57274872,0
+GFF.US,D,20140428,000000,8.51898,8.62735,8.3296,8.42333,229847.61617051,0
+GFF.US,D,20140429,000000,8.45549,8.47962,8.30519,8.32113,94647.15752436,0
+GFF.US,D,20140430,000000,8.28251,8.3764,8.21984,8.3672,315621.46703268,0
+GFF.US,D,20140501,000000,8.33744,8.44672,8.24252,8.28251,393782.9605223,0
+GFF.US,D,20140502,000000,8.31301,9.16275,8.31301,9.07704,472713.82840637,0
+GFF.US,D,20140505,000000,8.96002,9.0623,8.72512,8.72512,183791.49762375,0
+GFF.US,D,20140506,000000,8.72512,8.82456,8.57233,8.57233,271665.12204484,0
+GFF.US,D,20140507,000000,8.56505,8.79506,8.45549,8.79506,296384.93686259,0
+GFF.US,D,20140508,000000,8.75359,8.95081,8.73801,8.74529,346699.20085909,0
+GFF.US,D,20140509,000000,8.73801,8.97568,8.71563,8.90196,205646.5051053,0
+GFF.US,D,20140512,000000,8.99042,9.16275,8.92776,9.11391,355478.0990977,0
+GFF.US,D,20140513,000000,9.10009,9.20791,9.04665,9.05585,243519.47512087,0
+GFF.US,D,20140514,000000,9.02267,9.03005,8.78677,8.83284,172457.06102271,0
+GFF.US,D,20140515,000000,8.76189,8.81902,8.61288,8.75359,146352.58932579,0
+GFF.US,D,20140516,000000,8.7325,8.76189,8.58117,8.7325,127825.750064,0
+GFF.US,D,20140519,000000,8.68162,8.95081,8.68162,8.91025,116902.58694039,0
+GFF.US,D,20140520,000000,8.8697,8.8697,8.60467,8.62735,187070.83390028,0
+GFF.US,D,20140521,000000,8.65886,8.73801,8.494,8.67434,195072.76166437,0
+GFF.US,D,20140522,000000,8.67434,8.82546,8.67434,8.77847,101533.54667421,0
+GFF.US,D,20140523,000000,8.80428,9.23463,8.77847,9.20975,377633.69431869,0
+GFF.US,D,20140527,000000,9.24385,9.52766,9.22726,9.43182,280615.4746619,0
+GFF.US,D,20140528,000000,9.44015,9.47332,9.33784,9.35993,209821.09367438,0
+GFF.US,D,20140529,000000,9.39957,9.48072,9.27795,9.30096,125026.05198543,0
+GFF.US,D,20140530,000000,9.33784,9.35993,9.21804,9.21804,174912.76519009,0
+GFF.US,D,20140602,000000,9.20975,9.23463,8.97568,8.98306,131676.96265348,0
+GFF.US,D,20140603,000000,8.92869,9.03927,8.7325,8.80428,138662.10084407,0
+GFF.US,D,20140604,000000,8.75359,8.83376,8.7325,8.81995,125660.86724743,0
+GFF.US,D,20140605,000000,8.81995,9.22726,8.81995,9.10838,185305.28786391,0
+GFF.US,D,20140606,000000,9.15631,9.57378,9.15631,9.56731,425639.83513182,0
+GFF.US,D,20140609,000000,9.63736,9.89909,9.51204,9.88986,565345.85440674,0
+GFF.US,D,20140610,000000,9.85761,9.89909,9.75714,9.87414,167999.24718288,0
+GFF.US,D,20140611,000000,9.87414,9.88246,9.56731,9.59033,149175.07564454,0
+GFF.US,D,20140612,000000,9.59957,9.60603,9.44015,9.48709,157550.29648577,0
+GFF.US,D,20140613,000000,9.53599,9.56731,9.44015,9.51204,114544.5466595,0
+GFF.US,D,20140616,000000,9.53599,9.56731,9.38395,9.55808,371918.18665209,0
+GFF.US,D,20140617,000000,9.51934,9.85761,9.50374,9.72396,273145.27250187,0
+GFF.US,D,20140618,000000,9.70824,9.73136,9.56731,9.73136,138021.85981061,0
+GFF.US,D,20140619,000000,9.75714,9.84928,9.68432,9.73968,126330.40744684,0
+GFF.US,D,20140620,000000,9.61241,9.78662,9.51934,9.67692,501239.27933326,0
+GFF.US,D,20140623,000000,9.72396,9.72396,9.55808,9.63736,357365.18241501,0
+GFF.US,D,20140624,000000,9.58293,9.87414,9.55345,9.56731,192485.75382743,0
+GFF.US,D,20140625,000000,9.57378,9.73136,9.55345,9.73136,287110.12311161,0
+GFF.US,D,20140626,000000,9.73136,9.77923,9.67692,9.70002,119730.49903062,0
+GFF.US,D,20140627,000000,9.62997,9.83634,9.62997,9.72396,818028.37238631,0
+GFF.US,D,20140630,000000,9.70002,9.81887,9.62997,9.77923,166489.79755991,0
+GFF.US,D,20140701,000000,9.78662,9.97646,9.78662,9.87414,212464.52953462,0
+GFF.US,D,20140702,000000,9.8272,9.9295,9.76361,9.81887,196782.96483174,0
+GFF.US,D,20140703,000000,9.80325,10.0714,9.80325,9.97646,83198.779722457,0
+GFF.US,D,20140707,000000,9.97646,9.97646,9.64651,9.64651,151385.53494144,0
+GFF.US,D,20140708,000000,9.62073,9.62073,9.30928,9.31575,639629.00644954,0
+GFF.US,D,20140709,000000,9.36824,9.42443,9.10838,9.12127,435424.67140098,0
+GFF.US,D,20140710,000000,8.94435,9.26039,8.84021,9.21804,226218.86021132,0
+GFF.US,D,20140711,000000,9.1646,9.18948,9.08719,9.10102,78097.469386272,0
+GFF.US,D,20140714,000000,9.19593,9.20145,9.09457,9.13051,71817.681486782,0
+GFF.US,D,20140715,000000,9.12127,9.12127,8.93606,8.9674,121091.28251532,0
+GFF.US,D,20140716,000000,9.03927,9.04757,8.90288,8.9674,111774.14774687,0
+GFF.US,D,20140717,000000,8.8697,8.88537,8.62108,8.62735,216453.55671944,0
+GFF.US,D,20140718,000000,8.61288,8.84021,8.61288,8.81995,134333.42036523,0
+GFF.US,D,20140721,000000,8.77847,8.84851,8.70826,8.81995,104001.1875388,0
+GFF.US,D,20140722,000000,8.84021,9.00701,8.84021,8.95172,86385.877883991,0
+GFF.US,D,20140723,000000,8.9674,9.04757,8.90288,8.91117,101568.27161162,0
+GFF.US,D,20140724,000000,8.96094,8.98306,8.70826,8.72512,111117.62939899,0
+GFF.US,D,20140725,000000,8.69083,8.69083,8.55777,8.61288,140249.68157623,0
+GFF.US,D,20140728,000000,8.60467,8.62735,8.4306,8.48672,142179.08591098,0
+GFF.US,D,20140729,000000,8.494,8.66715,8.494,8.51077,149679.67239125,0
+GFF.US,D,20140730,000000,8.60467,8.73801,8.4458,8.45456,137245.97449039,0
+GFF.US,D,20140731,000000,8.46267,8.7325,8.45456,8.494,306120.94118853,0
+GFF.US,D,20140801,000000,8.50294,8.71563,8.22731,8.24868,307301.58906044,0
+GFF.US,D,20140804,000000,8.31218,8.6337,8.30435,8.61288,291782.79750166,0
+GFF.US,D,20140805,000000,8.53408,8.84021,8.51077,8.82546,442172.16080119,0
+GFF.US,D,20140806,000000,8.74529,9.03098,8.73801,8.94435,197652.17342126,0
+GFF.US,D,20140807,000000,8.99873,9.09457,8.80428,8.84021,205688.82612277,0
+GFF.US,D,20140808,000000,8.82546,8.9674,8.82546,8.94435,303006.5483647,0
+GFF.US,D,20140811,000000,8.94435,9.20145,8.93606,9.11483,212507.93570638,0
+GFF.US,D,20140812,000000,9.07059,9.20145,9.02267,9.0623,129530.52745991,0
+GFF.US,D,20140813,000000,9.07059,9.20145,9.07059,9.14801,157053.29581912,0
+GFF.US,D,20140814,000000,9.18211,9.33784,9.1646,9.30928,250357.03232748,0
+GFF.US,D,20140815,000000,9.43182,9.44015,9.21804,9.25216,327029.69412571,0
+GFF.US,D,20140818,000000,9.32406,9.465,9.32406,9.45668,183470.29195272,0
+GFF.US,D,20140819,000000,9.44847,9.67784,9.44847,9.62166,203709.50469047,0
+GFF.US,D,20140820,000000,9.56731,9.69263,9.48709,9.58293,182520.78194545,0
+GFF.US,D,20140821,000000,9.59957,9.77368,9.44847,9.69263,177428.15284363,0
+GFF.US,D,20140822,000000,9.70094,9.80325,9.64744,9.73228,156192.76846395,0
+GFF.US,D,20140825,000000,9.72489,9.8198,9.66869,9.67784,124800.33989228,0
+GFF.US,D,20140826,000000,9.66869,9.83726,9.66869,9.80325,137503.15605807,0
+GFF.US,D,20140827,000000,9.85021,9.92396,9.79495,9.79495,124587.64965064,0
+GFF.US,D,20140828,000000,9.75807,9.81055,9.70917,9.73228,121395.12571764,0
+GFF.US,D,20140829,000000,9.7405,9.90002,9.73228,9.85852,172140.19596886,0
+GFF.US,D,20140902,000000,9.92396,9.96179,9.80325,9.89078,151973.68856882,0
+GFF.US,D,20140903,000000,9.92396,10.0032,9.86777,9.88338,176030.47411292,0
+GFF.US,D,20140904,000000,9.93773,10.0484,9.87507,9.92396,122975.11036973,0
+GFF.US,D,20140905,000000,9.86777,9.93135,9.8198,9.89078,109322.78419668,0
+GFF.US,D,20140908,000000,9.79495,9.94697,9.7405,9.88338,133426.23137543,0
+GFF.US,D,20140909,000000,9.84466,9.85021,9.68524,9.7175,124727.63455457,0
+GFF.US,D,20140910,000000,9.75807,9.81055,9.66869,9.7405,114583.61221408,0
+GFF.US,D,20140911,000000,9.65484,9.88338,9.65484,9.85021,135660.56406681,0
+GFF.US,D,20140912,000000,9.85021,9.88338,9.7175,9.72489,109217.52423015,0
+GFF.US,D,20140915,000000,9.72489,9.76453,9.49634,9.58293,107497.55467413,0
+GFF.US,D,20140916,000000,9.55808,9.66869,9.48709,9.62997,97559.711649506,0
+GFF.US,D,20140917,000000,9.67784,9.79495,9.61333,9.74882,120951.29761139,0
+GFF.US,D,20140918,000000,9.79495,9.79495,9.69263,9.76453,150165.82151498,0
+GFF.US,D,20140919,000000,9.85021,9.86777,9.59033,9.66223,427601.79409541,0
+GFF.US,D,20140922,000000,9.59957,9.62166,9.47332,9.50374,109124.20096087,0
+GFF.US,D,20140923,000000,9.48709,9.56731,9.45668,9.47332,118912.29269292,0
+GFF.US,D,20140924,000000,9.51204,9.59957,9.44015,9.55808,173950.23333129,0
+GFF.US,D,20140925,000000,9.48709,9.5443,9.38395,9.42443,138487.39100274,0
+GFF.US,D,20140926,000000,9.43182,9.47332,9.37655,9.47332,251726.49704652,0
+GFF.US,D,20140929,000000,9.30928,9.37655,9.28442,9.32406,206898.77316058,0
+GFF.US,D,20140930,000000,9.35993,9.36824,8.98213,9.00609,323944.6004678,0
+GFF.US,D,20141001,000000,8.95081,9.10102,8.90104,8.9425,281706.0547274,0
+GFF.US,D,20141002,000000,8.96555,9.09364,8.88353,8.96555,334162.41330029,0
+GFF.US,D,20141003,000000,9.02267,9.12037,8.98213,9.00609,136145.62803625,0
+GFF.US,D,20141006,000000,8.90933,9.05585,8.86879,8.87616,245224.25251676,0
+GFF.US,D,20141007,000000,8.79414,8.89274,8.63896,8.66439,255226.11964474,0
+GFF.US,D,20141008,000000,8.61832,9.02267,8.5785,8.99042,197234.38901805,0
+GFF.US,D,20141009,000000,8.96555,9.01439,8.61113,8.61832,152988.30783371,0
+GFF.US,D,20141010,000000,8.55712,8.79414,8.45199,8.48516,256597.75467239,0
+GFF.US,D,20141013,000000,8.45199,8.66439,8.41217,8.46,263672.96066938,0
+GFF.US,D,20141014,000000,8.53943,8.66439,8.46902,8.53943,325925.00705438,0
+GFF.US,D,20141015,000000,8.37281,8.66439,8.33403,8.58652,345720.39168589,0
+GFF.US,D,20141016,000000,8.39743,8.83838,8.39743,8.61113,425752.6911784,0
+GFF.US,D,20141017,000000,8.73065,8.76927,8.55712,8.5785,404269.8916197,0
+GFF.US,D,20141020,000000,8.50028,8.82364,8.50028,8.65619,336659.35333082,0
+GFF.US,D,20141021,000000,8.76004,8.83284,8.689,8.80244,370439.12134935,0
+GFF.US,D,20141022,000000,8.83838,9.04665,8.80244,8.84667,333699.05241674,0
+GFF.US,D,20141023,000000,8.98213,9.20883,8.93422,9.11483,169427.31023382,0
+GFF.US,D,20141024,000000,9.14708,9.195,9.06967,9.13787,101560.67553156,0
+GFF.US,D,20141027,000000,9.03834,9.0623,8.90104,9.03005,149570.07180755,0
+GFF.US,D,20141028,000000,9.06967,9.37655,9.06967,9.37655,281229.67199233,0
+GFF.US,D,20141029,000000,9.35993,9.52766,9.29264,9.35993,232467.17863628,0
+GFF.US,D,20141030,000000,9.28442,9.55808,9.25955,9.52766,205712.69951723,0
+GFF.US,D,20141031,000000,9.74882,9.77368,9.56731,9.7175,349402.32020549,0
+GFF.US,D,20141103,000000,9.7175,9.82813,9.68524,9.78755,168417.03158608,0
+GFF.US,D,20141104,000000,9.70094,9.85852,9.70094,9.7405,147960.78798952,0
+GFF.US,D,20141105,000000,9.88338,9.89078,9.77368,9.85852,325901.13365992,0
+GFF.US,D,20141106,000000,9.88338,9.96905,9.7405,9.92396,246675.10380786,0
+GFF.US,D,20141107,000000,9.89078,9.93773,9.8198,9.88338,146494.7445383,0
+GFF.US,D,20141110,000000,9.93135,9.97746,9.83726,9.95344,134012.21469421,0
+GFF.US,D,20141111,000000,9.97746,10.0169,9.85021,9.88338,182830.05091924,0
+GFF.US,D,20141112,000000,9.82813,10.0336,9.82813,10.0032,133708.37149188,0
+GFF.US,D,20141113,000000,10.041,10.0971,9.87507,9.96905,143782.94395754,0
+GFF.US,D,20141114,000000,9.96179,10.0889,9.95344,10.0639,162984.74919022,0
+GFF.US,D,20141117,000000,10.0169,10.0732,9.80325,9.91656,119682.75224168,0
+GFF.US,D,20141118,000000,9.95344,10.0484,9.90002,10.0116,160188.30657453,0
+GFF.US,D,20141119,000000,10.0484,10.0484,9.66869,9.78755,224990.46555049,0
+GFF.US,D,20141120,000000,9.68524,9.98563,9.67784,9.96179,107493.21405696,0
+GFF.US,D,20141121,000000,10.0889,10.0889,9.86777,9.91656,195328.85807776,0
+GFF.US,D,20141124,000000,9.90002,10.0639,9.87507,10.0169,123115.09527366,0
+GFF.US,D,20141125,000000,10.0639,10.1275,9.96905,10.0253,73475.797248044,0
+GFF.US,D,20141126,000000,9.98563,10.0732,9.91656,10.0566,145399.82385564,0
+GFF.US,D,20141128,000000,9.98563,10.0807,9.82813,9.84466,61334.005852263,0
+GFF.US,D,20141201,000000,9.71657,9.86777,9.70824,9.74882,116841.81829993,0
+GFF.US,D,20141202,000000,9.71657,10.0345,9.70824,9.97825,94120.857691761,0
+GFF.US,D,20141203,000000,10.0125,10.1284,9.92396,10.0125,99165.740004656,0
+GFF.US,D,20141204,000000,10.0649,10.0898,9.88338,10.0125,130062.25306397,0
+GFF.US,D,20141205,000000,10.0345,10.1755,9.98663,10.0898,110417.70487935,0
+GFF.US,D,20141208,000000,10.0179,10.1064,9.78755,9.83726,117681.7277235,0
+GFF.US,D,20141209,000000,9.68432,10.1222,9.62073,10.098,190862.36300358,0
+GFF.US,D,20141210,000000,10.0816,10.0816,9.63736,9.70002,195723.85424078,0
+GFF.US,D,20141211,000000,9.78755,10.0345,9.70824,9.73228,160567.02542316,0
+GFF.US,D,20141212,000000,9.582,9.71657,9.50281,9.59865,218445.90000325,0
+GFF.US,D,20141215,000000,9.68432,9.72489,9.48616,9.51842,236373.73409475,0
+GFF.US,D,20141216,000000,9.45484,9.78755,9.45484,9.47979,169886.33050019,0
+GFF.US,D,20141217,000000,9.52673,9.93135,9.46407,9.91656,179048.28820459,0
+GFF.US,D,20141218,000000,10.0262,10.1442,9.88338,10.1222,166456.15777679,0
+GFF.US,D,20141219,000000,10.1129,10.3037,10.0575,10.3037,593500.18256506,0
+GFF.US,D,20141222,000000,10.2796,10.5017,10.2427,10.2879,245595.37528533,0
+GFF.US,D,20141223,000000,10.4041,10.5017,10.3201,10.3828,186993.78794539,0
+GFF.US,D,20141224,000000,10.3902,10.5109,10.3276,10.4852,121514.49268998,0
+GFF.US,D,20141226,000000,10.5109,10.8353,10.5017,10.7478,131708.432128,0
+GFF.US,D,20141229,000000,10.7727,10.9062,10.7478,10.8446,163014.04835616,0
+GFF.US,D,20141230,000000,10.8353,10.8749,10.6519,10.6603,138063.09567378,0
+GFF.US,D,20141231,000000,10.7082,10.8353,10.5267,10.5515,164344.44752063,0
+GFF.US,D,20150102,000000,10.6271,10.6519,10.3424,10.5193,152328.53402296,0
+GFF.US,D,20150105,000000,10.4041,10.6363,10.3589,10.4041,147638.49716421,0
+GFF.US,D,20150106,000000,10.3985,10.5017,10.0898,10.2715,157284.43368374,0
+GFF.US,D,20150107,000000,10.3201,10.3985,10.2012,10.2879,107437.87118796,0
+GFF.US,D,20150108,000000,10.4382,10.5515,10.3756,10.4713,207386.00743861,0
+GFF.US,D,20150109,000000,10.4852,10.6519,10.3985,10.5515,115749.06792585,0
+GFF.US,D,20150112,000000,10.5653,10.6426,10.4307,10.5893,152766.93635773,0
+GFF.US,D,20150113,000000,10.7321,11.0113,10.5349,10.7017,205241.74255363,0
+GFF.US,D,20150114,000000,10.5515,10.8824,10.5515,10.6925,212227.96589851,0
+GFF.US,D,20150115,000000,10.7652,10.7652,10.3589,10.4041,170877.07637063,0
+GFF.US,D,20150116,000000,10.4133,10.7229,10.4133,10.7082,145634.21718314,0
+GFF.US,D,20150120,000000,10.756,10.782,10.5193,10.5653,160546.40749156,0
+GFF.US,D,20150121,000000,10.4778,10.6603,10.4547,10.4778,109075.36901764,0
+GFF.US,D,20150122,000000,10.5809,10.944,10.5726,10.8907,304278.3491973,0
+GFF.US,D,20150123,000000,10.8584,10.9699,10.7652,10.8446,164216.39931394,0
+GFF.US,D,20150126,000000,10.8446,11.1736,10.7404,10.9948,336070.11454919,0
+GFF.US,D,20150127,000000,10.8824,11.0961,10.8058,11.0021,193327.83355959,0
+GFF.US,D,20150128,000000,11.0741,11.1283,10.6603,10.7155,168698.08654823,0
+GFF.US,D,20150129,000000,10.8058,11.6196,10.7984,11.5578,391708.14551213,0
+GFF.US,D,20150130,000000,11.6278,11.7468,11.3588,11.6518,441852.04028447,0
+GFF.US,D,20150202,000000,11.755,12.0951,11.6592,12.0821,505161.02695185,0
+GFF.US,D,20150203,000000,12.0951,12.2738,11.9043,12.2241,294023.64111882,0
+GFF.US,D,20150204,000000,12.2083,12.2821,12.0665,12.0821,229568.73151695,0
+GFF.US,D,20150205,000000,12.1494,12.3882,12.1172,12.3125,196690.72671675,0
+GFF.US,D,20150206,000000,12.3882,12.5107,12.2969,12.3963,262971.95099545,0
+GFF.US,D,20150209,000000,12.3255,12.6922,12.2895,12.3577,327165.33841247,0
+GFF.US,D,20150210,000000,12.4859,12.612,12.2969,12.5032,211946.91093636,0
+GFF.US,D,20150211,000000,12.5107,12.6829,12.5032,12.5107,153972.54277839,0
+GFF.US,D,20150212,000000,12.6434,12.6829,12.4112,12.494,173635.53858603,0
+GFF.US,D,20150213,000000,12.4692,12.5723,12.3337,12.4609,306042.81007937,0
+GFF.US,D,20150217,000000,12.5181,12.6829,12.3577,12.5263,220987.33135985,0
+GFF.US,D,20150218,000000,12.4692,12.8507,12.4609,12.7917,290542.46614359,0
+GFF.US,D,20150219,000000,12.7843,12.9446,12.635,12.8,147522.38565475,0
+GFF.US,D,20150220,000000,12.8084,12.9364,12.6829,12.8258,111183.82381092,0
+GFF.US,D,20150223,000000,12.835,13.0387,12.7328,12.9143,156606.21224998,0
+GFF.US,D,20150224,000000,12.9871,13.1373,12.882,12.9623,149175.07564454,0
+GFF.US,D,20150225,000000,12.9706,13.0646,12.8987,12.9364,121680.52129697,0
+GFF.US,D,20150226,000000,12.9623,13.0387,12.8673,12.9208,147305.35479595,0
+GFF.US,D,20150227,000000,12.9143,13.0083,12.882,12.9797,180984.20346512,0
+GFF.US,D,20150302,000000,12.9797,13.177,12.9364,13.129,175688.65051031,0
+GFF.US,D,20150303,000000,13.0553,13.1539,12.9797,13.023,221844.60325212,0
+GFF.US,D,20150304,000000,12.9143,12.9706,12.835,12.8728,132802.26765637,0
+GFF.US,D,20150305,000000,12.8673,12.9955,12.7843,12.9623,159086.87496611,0
+GFF.US,D,20150306,000000,12.8987,13.0866,12.765,12.8084,176817.2109761,0
+GFF.US,D,20150309,000000,12.8084,12.9955,12.8,12.8895,115698.06567404,0
+GFF.US,D,20150310,000000,12.707,12.882,12.6037,12.6489,182225.61997748,0
+GFF.US,D,20150311,000000,12.6978,12.8176,12.6655,12.7715,226995.83068583,0
+GFF.US,D,20150312,000000,12.8728,13.1622,12.8507,13.0866,206245.5102756,0
+GFF.US,D,20150313,000000,13.071,13.177,12.859,13.1197,190904.68402104,0
+GFF.US,D,20150316,000000,13.1373,13.1999,13.023,13.0646,134691.52128226,0
+GFF.US,D,20150317,000000,12.9446,13.3012,12.8987,13.1935,266233.92480327,0
+GFF.US,D,20150318,000000,13.0949,13.4561,13.0949,13.3916,175688.65051031,0
+GFF.US,D,20150319,000000,13.4009,13.5243,13.317,13.4855,119346.35441052,0
+GFF.US,D,20150320,000000,13.3585,14.0311,13.3585,13.8414,437270.51885512,0
+GFF.US,D,20150323,000000,13.8414,14.0025,13.8192,13.8192,154183.06271143,0
+GFF.US,D,20150324,000000,13.7271,13.9731,13.7188,13.8847,140349.51577127,0
+GFF.US,D,20150325,000000,13.9188,13.9188,13.4424,13.5013,153425.6250142,0
+GFF.US,D,20150326,000000,13.5013,13.7113,13.3833,13.5548,130163.17241331,0
+GFF.US,D,20150327,000000,13.6377,13.8414,13.5243,13.8192,206371.3881737,0
+GFF.US,D,20150330,000000,13.8755,13.9952,13.8192,13.8247,436513.0811579,0
+GFF.US,D,20150331,000000,13.8026,13.9409,13.7327,13.8579,360141.00709912,0
+GFF.US,D,20150401,000000,13.7705,13.8929,13.6302,13.8671,163862.63901408,0
+GFF.US,D,20150402,000000,13.8101,14.0311,13.8101,13.9021,113810.98235674,0
+GFF.US,D,20150406,000000,13.8496,14.0155,13.7529,13.8192,268246.88601867,0
+GFF.US,D,20150407,000000,13.8755,13.9021,13.5796,13.6469,152203.74127915,0
+GFF.US,D,20150408,000000,13.6708,13.8579,13.5889,13.7032,275414.33013068,0
+GFF.US,D,20150409,000000,13.7454,13.9575,13.6552,13.7934,257105.60688199,0
+GFF.US,D,20150410,000000,13.8755,13.9647,13.7454,13.927,205237.40193645,0
+GFF.US,D,20150413,000000,13.9647,14.0571,13.8847,13.9575,178202.95300956,0
+GFF.US,D,20150414,000000,13.9861,14.2082,13.8414,14.0239,308991.17429622,0
+GFF.US,D,20150415,000000,14.115,14.115,13.9409,13.9796,435131.67974161,0
+GFF.US,D,20150416,000000,13.9575,13.9575,13.7271,13.786,272527.8197086,0
+GFF.US,D,20150417,000000,13.6302,13.6552,13.317,13.3833,219451.83803381,0
+GFF.US,D,20150420,000000,13.4561,13.9096,13.4184,13.7271,250543.67886604,0
+GFF.US,D,20150421,000000,13.8026,13.8101,13.6377,13.6968,107926.19062027,0
+GFF.US,D,20150422,000000,13.6875,13.8192,13.5889,13.7612,251257.71039152,0
+GFF.US,D,20150423,000000,13.7529,13.8414,13.6377,13.6627,146508.85154414,0
+GFF.US,D,20150424,000000,13.7327,13.9492,13.6211,13.9188,147980.32076682,0
+GFF.US,D,20150427,000000,13.9952,14.0311,13.517,13.5889,221967.22568734,0
+GFF.US,D,20150428,000000,13.6054,13.8847,13.6054,13.7705,236554.95486185,0
+GFF.US,D,20150429,000000,13.7454,13.7529,13.5243,13.5714,165123.58830374,0
+GFF.US,D,20150430,000000,13.517,13.5382,13.3012,13.3659,301443.92618132,0
+GFF.US,D,20150501,000000,13.2157,13.517,12.8415,13.0029,480654.98753002,0
+GFF.US,D,20150504,000000,12.9143,12.953,12.5097,12.635,747268.71633619,0
+GFF.US,D,20150505,000000,12.5807,12.7144,12.4517,12.5632,400298.22690358,0
+GFF.US,D,20150506,000000,12.6268,12.9291,12.5023,12.9208,300621.37922644,0
+GFF.US,D,20150507,000000,12.8895,13.1539,12.8415,12.9797,327261.91714463,0
+GFF.US,D,20150508,000000,13.071,13.177,12.7235,12.7318,248875.79671614,0
+GFF.US,D,20150511,000000,12.7715,12.9797,12.6425,12.6425,448206.70383025,0
+GFF.US,D,20150512,000000,12.6268,12.8507,12.5253,12.8084,170170.64092523,0
+GFF.US,D,20150513,000000,12.8728,12.8895,12.6489,12.6912,91805.138428324,0
+GFF.US,D,20150514,000000,12.7917,13.1999,12.7576,13.1935,177699.44141712,0
+GFF.US,D,20150515,000000,13.177,13.2249,12.9623,13.071,156275.2401903,0
+GFF.US,D,20150518,000000,13.1622,13.2617,12.9797,13.2157,101817.85709924,0
+GFF.US,D,20150519,000000,13.2461,13.317,13.0029,13.0314,162423.72442022,0
+GFF.US,D,20150520,000000,13.0792,13.1695,13.0029,13.129,148159.37122532,0
+GFF.US,D,20150521,000000,13.0469,13.1622,12.882,12.9797,173753.82040407,0
+GFF.US,D,20150522,000000,12.9446,13.0469,12.7706,12.882,140383.15555439,0
+GFF.US,D,20150526,000000,12.7834,12.7834,12.4673,12.6028,247937.13825181,0
+GFF.US,D,20150527,000000,12.6562,12.8581,12.6259,12.7706,178771.57385962,0
+GFF.US,D,20150528,000000,12.7061,12.8895,12.6646,12.8498,196244.72830191,0
+GFF.US,D,20150529,000000,12.8249,12.8581,12.5476,12.7309,357419.4401297,0
+GFF.US,D,20150601,000000,12.8406,12.9051,12.6028,12.7134,167903.75360502,0
+GFF.US,D,20150602,000000,12.6968,13.0949,12.6341,12.7706,253090.53599412,0
+GFF.US,D,20150603,000000,12.8406,13.2166,12.7706,13.1935,139879.64396197,0
+GFF.US,D,20150604,000000,13.1032,13.1466,12.9291,12.9623,122442.29961137,0
+GFF.US,D,20150605,000000,13.023,13.1466,12.8074,13.1373,139879.64396197,0
+GFF.US,D,20150608,000000,13.071,13.0949,12.9143,13.0553,112779.00062312,0
+GFF.US,D,20150609,000000,13.0792,13.2092,12.9143,13.1466,185297.69178385,0
+GFF.US,D,20150610,000000,13.2331,13.4018,13.129,13.1853,204604.75698303,0
+GFF.US,D,20150611,000000,13.1539,13.2626,13.0314,13.1197,137141.79967816,0
+GFF.US,D,20150612,000000,13.071,13.1539,12.9706,13.0469,157192.19556875,0
+GFF.US,D,20150615,000000,12.8249,12.882,12.331,12.5005,389910.04484693,0
+GFF.US,D,20150616,000000,12.459,12.7225,12.3023,12.6811,219919.53953453,0
+GFF.US,D,20150617,000000,12.7474,12.7474,12.4416,12.6259,135741.95063886,0
+GFF.US,D,20150618,000000,12.6646,12.9623,12.6028,12.8166,310497.36845632,0
+GFF.US,D,20150619,000000,12.7771,12.9446,12.7402,12.7771,473209.74391875,0
+GFF.US,D,20150622,000000,12.8895,12.8987,12.7402,12.8166,158322.92634312,0
+GFF.US,D,20150623,000000,12.8406,13.071,12.6968,13.0314,221962.88507017,0
+GFF.US,D,20150624,000000,13.0314,13.1373,12.9143,12.9446,223935.6955767,0
+GFF.US,D,20150625,000000,13.0469,13.1197,12.8341,13.0949,141009.28958204,0
+GFF.US,D,20150626,000000,13.1539,13.2331,12.9446,12.9706,724493.49801332,0
+GFF.US,D,20150629,000000,12.8249,13.0083,12.5871,12.6341,205994.83963368,0
+GFF.US,D,20150630,000000,12.8249,12.8581,12.6811,12.6903,222187.51200903,0
+GFF.US,D,20150701,000000,12.7706,12.882,12.4416,12.5871,357791.64805256,0
+GFF.US,D,20150702,000000,12.6416,12.8987,12.6176,12.8249,170866.22482768,0
+GFF.US,D,20150706,000000,12.6416,12.8581,12.5798,12.7309,286787.83228628,0
+GFF.US,D,20150707,000000,12.6341,12.7706,12.318,12.5162,259941.11505225,0
+GFF.US,D,20150708,000000,12.4323,12.6903,12.3217,12.6111,569808.00886375,0
+GFF.US,D,20150709,000000,12.8249,12.9051,12.7061,12.7474,220170.21017645,0
+GFF.US,D,20150710,000000,12.953,13.0387,12.8406,12.9871,157065.23251634,0
+GFF.US,D,20150713,000000,13.0949,13.2092,13.0949,13.1622,157321.32892974,0
+GFF.US,D,20150714,000000,13.129,13.2092,13.0866,13.1466,163900.61941438,0
+GFF.US,D,20150715,000000,13.177,13.177,12.8895,12.9051,104640.34341799,0
+GFF.US,D,20150716,000000,13.0553,13.129,12.9291,13.0553,116043.14473955,0
+GFF.US,D,20150717,000000,13.0792,13.0866,12.8663,12.9051,133606.36698824,0
+GFF.US,D,20150720,000000,12.8987,12.9051,12.7134,12.8341,136243.2919227,0
+GFF.US,D,20150721,000000,12.8074,12.9446,12.7225,12.7907,162960.87579576,0
+GFF.US,D,20150722,000000,12.6968,12.8074,12.6646,12.7566,125453.60277727,0
+GFF.US,D,20150723,000000,12.7991,12.8074,12.5946,12.6111,187426.76450872,0
+GFF.US,D,20150724,000000,12.5946,12.7225,12.4157,12.5235,292428.4643066,0
+GFF.US,D,20150727,000000,12.3844,12.5476,12.3217,12.4323,145776.37239566,0
+GFF.US,D,20150728,000000,12.5622,12.5622,12.3384,12.4673,159076.02342317,0
+GFF.US,D,20150729,000000,12.5005,12.7474,12.4673,12.6968,158574.68213932,0
+GFF.US,D,20150730,000000,12.5946,12.9143,12.5946,12.7771,150294.95487596,0
+GFF.US,D,20150731,000000,13.5639,14.0183,13.2783,13.7399,969251.13418365,0
+GFF.US,D,20150803,000000,13.7547,13.974,13.3925,13.8957,314744.66236311,0
+GFF.US,D,20150804,000000,13.8045,14.0109,13.6893,13.8118,268468.25749466,0
+GFF.US,D,20150805,000000,13.9049,14.0248,13.7879,13.9603,345999.27633945,0
+GFF.US,D,20150806,000000,14.068,14.2274,13.9353,14.0422,270773.12521515,0
+GFF.US,D,20150807,000000,13.9353,14.068,13.6986,13.7795,267087.94123266,0
+GFF.US,D,20150810,000000,13.821,13.9971,13.7879,13.9805,275118.08300841,0
+GFF.US,D,20150811,000000,13.8957,14.068,13.7953,13.821,209516.16531777,0
+GFF.US,D,20150812,000000,13.7631,13.8266,13.5022,13.729,102243.2375825,0
+GFF.US,D,20150813,000000,13.6986,13.8045,13.5391,13.5723,96222.801559276,0
+GFF.US,D,20150814,000000,13.5106,13.6986,13.4784,13.6395,72134.546540636,0
+GFF.US,D,20150817,000000,13.5483,13.7132,13.4497,13.6819,112660.71880508,0
+GFF.US,D,20150818,000000,13.598,13.6395,13.5308,13.5558,64606.831203025,0
+GFF.US,D,20150819,000000,13.5106,13.6645,13.3087,13.5106,107641.88019524,0
+GFF.US,D,20150820,000000,13.3668,13.623,13.3668,13.375,137243.80418179,0
+GFF.US,D,20150821,000000,13.1466,13.4497,13.0949,13.1622,249147.08528964,0
+GFF.US,D,20150824,000000,12.6259,13.3022,12.5622,12.7641,259246.61630409,0
+GFF.US,D,20150825,000000,12.9871,13.1466,12.5392,12.6341,231710.82609335,0
+GFF.US,D,20150826,000000,12.8987,12.8987,12.5079,12.8249,221550.52643844,0
+GFF.US,D,20150827,000000,12.8581,13.177,12.7566,13.0646,387650.75360679,0
+GFF.US,D,20150828,000000,13.0387,13.247,13.0314,13.1539,144145.38549175,0
+GFF.US,D,20150831,000000,13.023,13.3594,13.0156,13.2626,119681.66708738,0
+GFF.US,D,20150901,000000,13.0029,13.1466,12.8166,12.8663,182406.84074458,0
+GFF.US,D,20150902,000000,13.0314,13.0792,12.7771,13.071,192950.19986527,0
+GFF.US,D,20150903,000000,13.0314,13.2166,13.0314,13.129,187051.30112298,0
+GFF.US,D,20150904,000000,12.9623,13.0792,12.8728,12.9143,119307.28885595,0
+GFF.US,D,20150908,000000,13.1373,13.1695,12.9291,12.953,439962.78665858,0
+GFF.US,D,20150909,000000,13.1197,13.2258,12.7641,12.7641,343993.9112041,0
+GFF.US,D,20150910,000000,12.6811,13.0083,12.6811,12.8341,176982.15442878,0
+GFF.US,D,20150911,000000,12.7225,12.8728,12.648,12.8728,93840.887883903,0
+GFF.US,D,20150914,000000,12.8728,12.8728,12.6562,12.7991,105758.05234082,0
+GFF.US,D,20150915,000000,12.8074,13.0083,12.7991,12.9623,106635.94216469,0
+GFF.US,D,20150916,000000,12.953,13.1373,12.953,13.0866,109897.9159725,0
+GFF.US,D,20150917,000000,13.0387,13.2699,12.9955,13.0792,399265.16001568,0
+GFF.US,D,20150918,000000,12.8406,13.2008,12.7225,12.7991,652355.69600979,0
+GFF.US,D,20150921,000000,12.9051,12.9955,12.7641,12.8498,190940.49411275,0
+GFF.US,D,20150922,000000,12.6968,12.8728,12.6259,12.7991,218788.80876016,0
+GFF.US,D,20150923,000000,12.8406,12.8987,12.6729,12.6968,182033.54766743,0
+GFF.US,D,20150924,000000,12.5798,12.6562,12.4831,12.5476,215932.6826583,0
+GFF.US,D,20150925,000000,12.6028,12.7225,12.4831,12.6562,182659.68169509,0
+GFF.US,D,20150928,000000,12.6028,12.7309,12.5005,12.5079,269159.50077995,0
+GFF.US,D,20150929,000000,12.5476,12.6176,12.3217,12.3457,282646.88350033,0
+GFF.US,D,20150930,000000,12.4416,12.6028,12.354,12.5706,205364.36498885,0
+GFF.US,D,20151001,000000,12.5622,12.7309,12.4157,12.5706,206370.30301942,0
+GFF.US,D,20151002,000000,12.4831,12.9446,12.4323,12.8728,217286.95521723,0
+GFF.US,D,20151005,000000,13.0029,13.3262,12.9291,13.3262,234022.2047396,0
+GFF.US,D,20151006,000000,13.3087,13.435,13.294,13.375,150166.90666926,0
+GFF.US,D,20151007,000000,13.4855,13.9603,13.4709,13.8358,634165.25457916,0
+GFF.US,D,20151008,000000,13.8266,13.9511,13.6986,13.9215,197840.99026842,0
+GFF.US,D,20151009,000000,13.9603,14.0588,13.8874,13.9215,133230.90360252,0
+GFF.US,D,20151012,000000,13.8523,14.0248,13.7723,13.9603,136413.66114687,0
+GFF.US,D,20151013,000000,13.8607,14.15,13.821,13.9298,292807.18315522,0
+GFF.US,D,20151014,000000,13.8957,14.0248,13.6893,13.7547,200097.02604568,0
+GFF.US,D,20151015,000000,13.8358,13.9971,13.6819,13.8957,272985.75482067,0
+GFF.US,D,20151016,000000,13.9298,13.9666,13.7631,13.8432,141136.25263444,0
+GFF.US,D,20151019,000000,13.7631,13.9511,13.729,13.8699,107814.41972799,0
+GFF.US,D,20151020,000000,13.8783,13.9971,13.7547,13.8957,53009.787262841,0
+GFF.US,D,20151021,000000,13.9805,14.0044,13.6487,13.6571,101367.51806723,0
+GFF.US,D,20151022,000000,13.7795,14.0044,13.6819,13.9971,127960.30919646,0
+GFF.US,D,20151023,000000,14.068,14.068,13.7463,13.974,104127.06543691,0
+GFF.US,D,20151026,000000,13.9123,14.0763,13.7723,13.8118,89947.354276963,0
+GFF.US,D,20151027,000000,13.7206,13.7953,13.4434,13.4709,141636.50876398,0
+GFF.US,D,20151028,000000,13.5179,13.9049,13.3925,13.8957,152801.66129515,0
+GFF.US,D,20151029,000000,13.8699,13.9353,13.6395,13.7049,103120.04225206,0
+GFF.US,D,20151030,000000,13.7206,13.7346,13.5815,13.6986,114539.12088803,0
+GFF.US,D,20151102,000000,13.7206,13.9971,13.7132,13.8957,192569.31070807,0
+GFF.US,D,20151103,000000,13.8266,13.9603,13.6645,13.9511,319652.81523496,0
+GFF.US,D,20151104,000000,13.9889,13.9889,13.7399,13.7795,99909.07069606,0
+GFF.US,D,20151105,000000,13.821,13.8957,13.623,13.8523,95348.167198297,0
+GFF.US,D,20151106,000000,13.8045,14.2532,13.7346,14.1998,235726.98213551,0
+GFF.US,D,20151109,000000,14.2119,14.3077,13.9889,14.0183,93861.50581549,0
+GFF.US,D,20151110,000000,14.0339,14.1824,13.729,13.9049,246140.12274092,0
+GFF.US,D,20151111,000000,13.9215,14.0183,13.6819,13.7547,129592.38125466,0
+GFF.US,D,20151112,000000,13.6395,13.7049,13.3354,13.375,177891.51372716,0
+GFF.US,D,20151113,000000,13.1539,13.7631,13.1539,13.4855,338975.07259427,0
+GFF.US,D,20151116,000000,13.5022,13.5022,12.9446,13.2414,280641.51836498,0
+GFF.US,D,20151117,000000,13.2699,13.3262,13.071,13.2258,164718.82575206,0
+GFF.US,D,20151118,000000,13.3594,13.5815,13.247,13.3594,278375.71619905,0
+GFF.US,D,20151119,000000,13.3087,13.5252,13.2414,13.435,110526.22030875,0
+GFF.US,D,20151120,000000,13.4855,13.8266,13.3087,13.7346,367324.72852552,0
+GFF.US,D,20151123,000000,13.7463,13.9666,13.623,13.9511,168859.77453805,0
+GFF.US,D,20151124,000000,13.8358,14.1408,13.7879,14.1178,123319.10428095,0
+GFF.US,D,20151125,000000,14.0856,14.5712,14.0248,14.5242,356660.9172782,0
+GFF.US,D,20151127,000000,14.4827,14.6034,14.4117,14.5638,121310.4836827,0
+GFF.US,D,20151130,000000,14.6109,14.6993,14.443,14.4607,353149.35798275,0
+GFF.US,D,20151201,000000,14.4744,14.8219,14.2523,14.7897,550519.39128756,0
+GFF.US,D,20151202,000000,14.7481,14.9306,14.6753,14.8652,238584.19339166,0
+GFF.US,D,20151203,000000,14.9794,15.1527,14.8652,15.1057,345356.8649974,0
+GFF.US,D,20151204,000000,15.0993,15.3775,15.0927,15.219,345547.85215314,0
+GFF.US,D,20151207,000000,15.1444,15.1849,14.5408,14.5777,217060.15796979,0
+GFF.US,D,20151208,000000,14.3888,14.691,14.2828,14.5408,271649.92988472,0
+GFF.US,D,20151209,000000,14.5325,14.6034,14.3307,14.3888,214934.34070781,0
+GFF.US,D,20151210,000000,14.3556,14.421,14.1399,14.2764,216183.35330023,0
+GFF.US,D,20151211,000000,14.0165,14.2523,13.974,14.0025,190039.81604871,0
+GFF.US,D,20151214,000000,14.0025,14.1086,13.7454,13.8247,274927.09585267,0
+GFF.US,D,20151215,000000,13.868,14.01,13.6791,13.9501,168895.58462975,0
+GFF.US,D,20151216,000000,13.974,14.1086,13.8192,14.1003,131361.18275392,0
+GFF.US,D,20151217,000000,14.058,14.1003,13.7705,13.8192,185912.97426855,0
+GFF.US,D,20151218,000000,13.8101,13.8506,13.6791,13.7022,1255455.1534598,0
+GFF.US,D,20151221,000000,13.7399,13.9796,13.6958,13.8026,177652.77978249,0
+GFF.US,D,20151222,000000,13.8192,14.1003,13.6958,14.058,125360.27950799,0
+GFF.US,D,20151223,000000,14.1233,14.339,14.0911,14.2828,148124.64628793,0
+GFF.US,D,20151224,000000,14.2689,14.4099,14.2265,14.2901,110731.31447033,0
+GFF.US,D,20151228,000000,14.2348,14.3813,14.1896,14.3556,159868.1860578,0
+GFF.US,D,20151229,000000,14.3888,14.4744,14.1814,14.3888,120016.97976423,0
+GFF.US,D,20151230,000000,14.3307,14.5003,14.2606,14.3472,117143.49119367,0
+GFF.US,D,20151231,000000,14.2348,14.4045,14.0754,14.2265,130855.5008529,0
+GFF.US,D,20160104,000000,13.9657,14.0506,13.6627,13.6865,228082.07013415,0
+GFF.US,D,20160105,000000,13.7188,13.8939,13.6119,13.7934,129298.30444098,0
+GFF.US,D,20160106,000000,13.5233,13.9105,13.5233,13.7022,277386.05548292,0
+GFF.US,D,20160107,000000,13.4911,13.6865,13.3474,13.5078,239909.16678466,0
+GFF.US,D,20160108,000000,13.4542,13.5787,13.1971,13.2662,580001.94830176,0
+GFF.US,D,20160111,000000,13.3142,13.4487,13.1899,13.3381,211711.43245457,0
+GFF.US,D,20160112,000000,13.4626,13.4626,13.1899,13.3059,161073.79247845,0
+GFF.US,D,20160113,000000,13.3474,13.4396,12.9161,12.966,296187.43878109,0
+GFF.US,D,20160114,000000,13.0073,13.3096,12.8774,13.0747,182151.82948547,0
+GFF.US,D,20160115,000000,12.7512,12.9318,12.3568,12.3963,545294.37336186,0
+GFF.US,D,20160119,000000,12.4692,12.5899,11.8739,11.9835,474033.37602791,0
+GFF.US,D,20160120,000000,11.8592,12.2554,11.6444,12.1882,421018.16299359,0
+GFF.US,D,20160121,000000,12.1964,12.3568,12.024,12.1301,194312.06850427,0
+GFF.US,D,20160122,000000,12.296,12.9576,12.2554,12.9576,812317.20533688,0
+GFF.US,D,20160125,000000,12.8848,13.0469,12.6296,12.6847,289740.53712031,0
+GFF.US,D,20160126,000000,12.7669,12.894,12.6599,12.8111,182506.67493963,0
+GFF.US,D,20160127,000000,12.8526,12.8526,12.5345,12.5345,185366.05650437,0
+GFF.US,D,20160128,000000,12.636,12.8691,12.4609,12.565,117161.93881668,0
+GFF.US,D,20160129,000000,12.8609,12.8609,11.7274,12.1301,934244.05665859,0
+GFF.US,D,20160201,000000,12.0987,12.0987,11.4942,11.5265,969617.91633504,0
+GFF.US,D,20160202,000000,11.3662,11.4131,11.1007,11.2639,421417.4997738,0
+GFF.US,D,20160203,000000,11.3182,11.3357,10.9339,11.1809,507894.53061848,0
+GFF.US,D,20160204,000000,11.1504,11.2721,11.0077,11.0713,424394.07800228,0
+GFF.US,D,20160205,000000,11.0399,11.3173,10.9496,11.1965,286642.42161089,0
+GFF.US,D,20160208,000000,11.0482,11.1339,10.7929,10.991,327404.07235714,0
+GFF.US,D,20160209,000000,10.7929,11.1255,10.7506,11.0399,357483.46423305,0
+GFF.US,D,20160210,000000,11.0942,11.3182,11.0003,11.1809,256663.94908432,0
+GFF.US,D,20160211,000000,10.9661,11.4057,10.9496,11.3098,377410.15253414,0
+GFF.US,D,20160212,000000,11.4057,11.5504,11.2307,11.2942,257014.45392129,0
+GFF.US,D,20160216,000000,11.461,11.461,11.0159,11.1173,372252.41417466,0
+GFF.US,D,20160217,000000,11.1661,11.5265,11.1661,11.3753,290430.69525132,0
+GFF.US,D,20160218,000000,11.3753,11.5356,11.2942,11.3275,207875.41202521,0
+GFF.US,D,20160219,000000,11.3182,11.566,11.2307,11.5504,192941.51863092,0
+GFF.US,D,20160222,000000,11.6287,11.7118,11.5034,11.5118,254430.70154722,0
+GFF.US,D,20160223,000000,11.5034,11.7366,11.4942,11.5809,155926.90566192,0
+GFF.US,D,20160224,000000,11.438,11.7283,11.3744,11.6619,182933.14057718,0
+GFF.US,D,20160225,000000,11.6794,12.0103,11.6371,11.9762,244319.23383555,0
+GFF.US,D,20160226,000000,12.0195,12.1015,11.7577,11.8453,164119.82058177,0
+GFF.US,D,20160229,000000,11.8536,12.0195,11.7366,11.919,223706.72802066,0
+GFF.US,D,20160301,000000,11.9596,12.0305,11.8231,11.8758,223747.96388383,0
+GFF.US,D,20160302,000000,11.86,11.9108,11.6371,11.7753,199704.20019124,0
+GFF.US,D,20160303,000000,11.7753,11.943,11.6712,11.9356,195747.72763525,0
+GFF.US,D,20160304,000000,11.9356,11.9845,11.7431,11.8315,217844.72452437,0
+GFF.US,D,20160307,000000,11.7753,12.0408,11.7504,12.0408,149285.76138253,0
+GFF.US,D,20160308,000000,12.0103,12.0103,11.6712,11.696,153178.20983516,0
+GFF.US,D,20160309,000000,11.7431,11.8315,11.6712,11.815,83530.836936427,0
+GFF.US,D,20160310,000000,11.8315,11.884,11.65,11.815,177218.71806488,0
+GFF.US,D,20160311,000000,11.9015,12.0408,11.9015,12.0259,114456.64916168,0
+GFF.US,D,20160314,000000,11.9845,12.1172,11.9108,11.9762,137836.29842633,0
+GFF.US,D,20160315,000000,11.8453,11.9679,11.7577,11.7909,91621.747352634,0
+GFF.US,D,20160316,000000,11.7366,12.1098,11.7283,12.0877,134574.32461851,0
+GFF.US,D,20160317,000000,12.0554,12.3908,12.0195,12.2904,162428.06503739,0
+GFF.US,D,20160318,000000,12.2904,12.4471,12.2407,12.4075,247296.89721834,0
+GFF.US,D,20160321,000000,12.3908,12.4295,12.2573,12.3513,84438.025926226,0
+GFF.US,D,20160322,000000,12.283,12.3991,12.1494,12.3687,98481.00764513,0
+GFF.US,D,20160323,000000,12.3438,12.3438,12.0674,12.0803,100904.15718368,0
+GFF.US,D,20160324,000000,12.0343,12.1172,11.9273,12.0646,110962.45233494,0
+GFF.US,D,20160328,000000,12.0646,12.2665,12.0103,12.1826,82443.512333819,0
+GFF.US,D,20160329,000000,12.1255,12.4895,12.1172,12.4471,179276.17060633,0
+GFF.US,D,20160330,000000,12.4978,12.5604,12.306,12.3817,97685.589547614,0
+GFF.US,D,20160331,000000,12.3513,12.4471,12.306,12.3908,92367.248352624,0
+GFF.US,D,20160401,000000,12.283,12.4978,12.1098,12.4471,114733.36350667,0
+GFF.US,D,20160404,000000,12.413,12.6019,12.2158,12.2324,106290.86309919,0
+GFF.US,D,20160405,000000,12.1098,12.2158,11.9512,12.0103,203026.94263953,0
+GFF.US,D,20160406,000000,12.0259,12.1098,11.7846,12.0803,234235.98013553,0
+GFF.US,D,20160407,000000,11.9845,12.3725,11.9845,12.283,722336.2112768,0
+GFF.US,D,20160408,000000,12.3817,12.4729,12.1992,12.2904,98166.312899865,0
+GFF.US,D,20160411,000000,12.3513,12.3605,12.1292,12.1494,112108.37526942,0
+GFF.US,D,20160412,000000,12.1826,12.306,12.0721,12.1661,141363.04988189,0
+GFF.US,D,20160413,000000,12.2489,12.4719,12.1098,12.3908,241986.15210341,0
+GFF.US,D,20160414,000000,12.4222,12.6167,12.3817,12.53,158919.76120483,0
+GFF.US,D,20160415,000000,12.4563,12.5135,12.3605,12.4645,76550.039363001,0
+GFF.US,D,20160418,000000,12.413,12.5457,12.3365,12.5135,68483.002341261,0
+GFF.US,D,20160419,000000,12.4978,12.6102,12.3991,12.5604,90227.324084819,0
+GFF.US,D,20160420,000000,12.5135,12.73,12.4388,12.647,105738.51956353,0
+GFF.US,D,20160421,000000,12.6167,12.7466,12.53,12.7125,135800.54897075,0
+GFF.US,D,20160422,000000,12.647,12.906,12.647,12.906,173942.63725122,0
+GFF.US,D,20160425,000000,12.8498,12.8904,12.7052,12.7696,189118.52005309,0
+GFF.US,D,20160426,000000,12.8581,12.9373,12.6719,12.8904,155692.51233442,0
+GFF.US,D,20160427,000000,12.8341,12.9456,12.8074,12.883,195707.57692637,0
+GFF.US,D,20160428,000000,12.8166,12.9632,12.7907,12.883,144203.98382362,0
+GFF.US,D,20160429,000000,12.8663,12.883,12.6167,12.6803,716856.18209201,0
+GFF.US,D,20160502,000000,12.7466,12.9373,12.5863,12.8987,158503.06195591,0
+GFF.US,D,20160503,000000,12.7696,12.8987,12.7052,12.8406,641812.3368891,0
+GFF.US,D,20160504,000000,12.73,12.883,12.7216,12.7834,204007.92212132,0
+GFF.US,D,20160505,000000,12.7991,13.0884,12.7991,12.8987,166969.43575786,0
+GFF.US,D,20160506,000000,12.8987,13.1557,12.8074,13.1391,278800.01152801,0
+GFF.US,D,20160509,000000,13.1216,13.1723,12.9539,13.0968,192678.91129176,0
+GFF.US,D,20160510,000000,13.1308,13.1835,13.0323,13.1557,126665.7201237,0
+GFF.US,D,20160511,000000,13.0884,13.212,13.0036,13.0719,107921.8500031,0
+GFF.US,D,20160512,000000,13.1557,13.2284,12.8904,13.01,122852.48793451,0
+GFF.US,D,20160513,000000,12.9291,13.1603,12.8581,13.0646,220215.7866568,0
+GFF.US,D,20160516,000000,13.0968,13.2904,13.0968,13.2194,150630.26755282,0
+GFF.US,D,20160517,000000,13.1649,13.199,12.7466,12.8166,379036.79882087,0
+GFF.US,D,20160518,000000,12.9373,13.1134,12.8498,13.0249,207417.47691314,0
+GFF.US,D,20160519,000000,12.9714,13.0323,12.7125,12.9291,122173.18134645,0
+GFF.US,D,20160520,000000,12.9797,13.212,12.7834,13.2036,448152.44611555,0
+GFF.US,D,20160523,000000,13.2498,13.2736,13.0165,13.0488,152405.57997783,0
+GFF.US,D,20160524,000000,13.1557,13.3787,13.0968,13.3372,1201397.1071489,0
+GFF.US,D,20160525,000000,13.387,13.5078,13.3622,13.4137,165939.62433283,0
+GFF.US,D,20160526,000000,13.4137,13.4617,13.3207,13.3455,88049.419416723,0
+GFF.US,D,20160527,000000,13.4046,13.6543,13.3539,13.6459,155563.37897342,0
+GFF.US,D,20160531,000000,13.7113,13.7113,13.5078,13.5539,174777.12090334,0
+GFF.US,D,20160601,000000,13.4756,13.6791,13.4303,13.6294,140577.39817302,0
+GFF.US,D,20160602,000000,13.528,13.6459,13.4691,13.6367,89971.227671431,0
+GFF.US,D,20160603,000000,13.5952,13.6045,13.4995,13.5456,79979.126932102,0
+GFF.US,D,20160606,000000,13.528,13.7327,13.5233,13.6294,148049.77064163,0
+GFF.US,D,20160607,000000,13.6699,13.7547,13.5952,13.7032,1088648.490846,0
+GFF.US,D,20160608,000000,13.6699,13.9215,13.6699,13.8607,94762.183879526,0
+GFF.US,D,20160609,000000,13.7631,13.8957,13.6791,13.7723,124787.31804073,0
+GFF.US,D,20160610,000000,13.6211,13.7723,13.5189,13.5373,116833.13706558,0
+GFF.US,D,20160613,000000,13.4137,13.4137,13.0314,13.1714,286085.73745805,0
+GFF.US,D,20160614,000000,13.0959,13.2194,13.0314,13.1639,234779.64243683,0
+GFF.US,D,20160615,000000,13.2194,13.3696,13.1207,13.2498,135478.25814542,0
+GFF.US,D,20160616,000000,13.1207,13.2977,12.9955,13.1475,127793.19543517,0
+GFF.US,D,20160617,000000,13.1788,13.6119,12.7752,13.3299,768756.94166636,0
+GFF.US,D,20160620,000000,13.4137,13.6958,13.387,13.4046,202397.553149,0
+GFF.US,D,20160621,000000,13.5233,13.6627,13.4378,13.5704,165674.8466851,0
+GFF.US,D,20160622,000000,13.5373,13.6294,13.2904,13.3455,160077.62083654,0
+GFF.US,D,20160623,000000,13.5373,13.7032,13.3539,13.6791,154657.27513791,0
+GFF.US,D,20160624,000000,13.1639,13.4046,12.8322,12.9041,920542.8985423,0
+GFF.US,D,20160627,000000,12.7198,13.0029,12.4276,12.848,804237.14646362,0
+GFF.US,D,20160628,000000,12.9133,13.071,12.9041,12.9198,176484.06860783,0
+GFF.US,D,20160629,000000,13.0029,13.2194,12.9355,13.1714,138523.20109445,0
+GFF.US,D,20160630,000000,13.1382,13.5704,13.1382,13.5611,167329.70698348,0
+GFF.US,D,20160701,000000,13.5152,13.7271,13.5078,13.5373,216927.76914592,0
+GFF.US,D,20160705,000000,13.387,13.6367,13.387,13.6119,134921.57399259,0
+GFF.US,D,20160706,000000,13.5952,13.9749,13.5373,13.821,149229.33335924,0
+GFF.US,D,20160707,000000,13.821,13.9889,13.6791,13.7188,103461.86585468,0
+GFF.US,D,20160708,000000,13.9353,14.1113,13.7879,14.0202,292170.19758462,0
+GFF.US,D,20160711,000000,14.104,14.1436,14.0118,14.127,205243.9128622,0
+GFF.US,D,20160712,000000,14.2026,14.2395,14.0366,14.1685,148445.85195895,0
+GFF.US,D,20160713,000000,14.1943,14.2736,14.0948,14.2218,120733.18159829,0
+GFF.US,D,20160714,000000,14.3693,14.3777,14.0884,14.0948,126138.33513679,0
+GFF.US,D,20160715,000000,14.2026,14.2218,14.0948,14.1611,114472.92647609,0
+GFF.US,D,20160718,000000,14.2479,14.3105,14.0708,14.104,171429.41990628,0
+GFF.US,D,20160719,000000,14.1206,14.186,13.9675,14.0053,101805.92040201,0
+GFF.US,D,20160720,000000,14.0948,14.1206,13.8523,14.0791,83335.509163503,0
+GFF.US,D,20160721,000000,13.9749,14.186,13.9123,13.9675,94104.580377351,0
+GFF.US,D,20160722,000000,13.9353,14.0202,13.8118,13.952,46482.584184316,0
+GFF.US,D,20160725,000000,13.9049,13.9123,13.7463,13.8432,57875.619117222,0
+GFF.US,D,20160726,000000,13.7631,13.9446,13.7631,13.8874,66471.12628015,0
+GFF.US,D,20160727,000000,13.6958,14.0884,13.6958,14.0366,207808.132459,0
+GFF.US,D,20160728,000000,14.045,14.2128,13.8607,13.9049,65662.686331106,0
+GFF.US,D,20160729,000000,13.821,13.8783,13.6791,13.7879,104988.67794637,0
+GFF.US,D,20160801,000000,13.821,13.821,13.6627,13.7463,112197.35792154,0
+GFF.US,D,20160802,000000,13.6958,13.7271,13.4719,13.5078,99950.306559232,0
+GFF.US,D,20160803,000000,13.4378,13.5115,13.3787,13.4691,85655.569044116,0
+GFF.US,D,20160804,000000,13.8783,14.2736,13.7953,13.9353,137650.73704204,0
+GFF.US,D,20160805,000000,13.9749,14.1354,13.8874,14.0053,114938.45766823,0
+GFF.US,D,20160808,000000,13.9675,14.0884,13.6294,13.6627,72343.981319382,0
+GFF.US,D,20160809,000000,13.6459,13.7795,13.5611,13.5704,138994.15805805,0
+GFF.US,D,20160810,000000,13.528,13.588,13.422,13.528,65589.980993407,0
+GFF.US,D,20160811,000000,13.6045,14.0533,13.4046,13.7113,133725.73396058,0
+GFF.US,D,20160812,000000,13.6958,13.8045,13.5704,13.7032,69442.278737174,0
+GFF.US,D,20160815,000000,13.7032,13.9123,13.6791,13.8432,60445.264485461,0
+GFF.US,D,20160816,000000,13.7795,13.821,13.6627,13.6865,74380.815929256,0
+GFF.US,D,20160817,000000,13.6367,13.8266,13.5952,13.7032,87114.016415279,0
+GFF.US,D,20160818,000000,13.7113,13.8118,13.4911,13.6543,143609.3192705,0
+GFF.US,D,20160819,000000,13.6627,13.8118,13.6367,13.7547,115561.336233,0
+GFF.US,D,20160822,000000,13.6699,13.6699,13.4995,13.5952,131214.68692422,0
+GFF.US,D,20160823,000000,13.5787,13.9306,13.5787,13.8275,111181.65350234,0
+GFF.US,D,20160824,000000,13.764,13.9215,13.764,13.8708,120589.94123148,0
+GFF.US,D,20160825,000000,13.7556,13.8966,13.7113,13.8708,135378.42395038,0
+GFF.US,D,20160826,000000,13.9215,13.9684,13.8128,13.8533,81944.34135857,0
+GFF.US,D,20160829,000000,13.8367,13.9455,13.8128,13.9215,166081.77954535,0
+GFF.US,D,20160830,000000,13.9049,14.0635,13.9049,14.0468,88683.14952443,0
+GFF.US,D,20160831,000000,14.0635,14.1704,13.6367,13.8128,146555.51317877,0
+GFF.US,D,20160901,000000,13.7804,13.8533,13.4837,13.822,146669.45437965,0
+GFF.US,D,20160902,000000,13.9215,14.1132,13.8275,14.0385,123691.31220379,0
+GFF.US,D,20160906,000000,13.9907,13.9907,13.5908,13.6459,147620.0495412,0
+GFF.US,D,20160907,000000,13.588,13.822,13.588,13.7804,93869.101895549,0
+GFF.US,D,20160908,000000,13.764,13.8533,13.6865,13.7888,173309.99229782,0
+GFF.US,D,20160909,000000,13.6699,13.6699,13.1188,13.2433,231871.42892887,0
+GFF.US,D,20160912,000000,13.1695,13.3622,13.1188,13.3115,159999.48972738,0
+GFF.US,D,20160913,000000,13.2488,13.2581,13.0305,13.177,158726.6037405,0
+GFF.US,D,20160914,000000,13.1281,13.1622,12.8203,12.8295,245149.37687048,0
+GFF.US,D,20160915,000000,12.9428,13.1457,12.812,13.046,195730.36516655,0
+GFF.US,D,20160916,000000,12.9687,13.1457,12.9687,12.9945,1017557.8627362,0
+GFF.US,D,20160919,000000,13.1281,13.3861,13.1106,13.177,196830.71162069,0
+GFF.US,D,20160920,000000,13.1944,13.2727,13.046,13.153,160857.84677394,0
+GFF.US,D,20160921,000000,13.1695,13.4211,13.1695,13.4128,306000.4890619,0
+GFF.US,D,20160922,000000,13.5704,13.8533,13.5539,13.8533,217963.00634242,0
+GFF.US,D,20160923,000000,13.7408,13.8275,13.6294,13.6367,149101.28515255,0
+GFF.US,D,20160926,000000,13.5233,13.6699,13.4369,13.4607,169381.73375346,0
+GFF.US,D,20160927,000000,13.3778,13.6699,13.3557,13.6119,147301.01417877,0
+GFF.US,D,20160928,000000,13.5456,13.8708,13.5456,13.8533,185617.81230059,0
+GFF.US,D,20160929,000000,13.8708,13.8708,13.5952,13.6045,194877.43389145,0
+GFF.US,D,20160930,000000,13.7188,13.8616,13.6045,13.7271,324793.19112572,0
+GFF.US,D,20161003,000000,13.6211,13.6958,13.4756,13.5233,131484.89034344,0
+GFF.US,D,20161004,000000,13.5233,13.6543,13.4037,13.4211,128230.51261567,0
+GFF.US,D,20161005,000000,13.4756,13.6459,13.4128,13.5233,157911.65286568,0
+GFF.US,D,20161006,000000,13.446,13.7408,13.4037,13.7188,302784.09173443,0
+GFF.US,D,20161007,000000,13.6459,13.6459,13.3778,13.3861,380635.23109596,0
+GFF.US,D,20161010,000000,13.5152,13.6958,13.3861,13.4128,143177.42786149,0
+GFF.US,D,20161011,000000,13.4294,13.4294,13.1695,13.2276,133721.39334342,0
+GFF.US,D,20161012,000000,13.2433,13.4128,13.1188,13.3049,86914.348025178,0
+GFF.US,D,20161013,000000,13.1695,13.3337,13.0553,13.211,104319.13774696,0
+GFF.US,D,20161014,000000,13.3687,13.5502,13.3207,13.3372,244403.87587048,0
+GFF.US,D,20161017,000000,13.3539,13.4561,13.1944,13.2349,105895.86693616,0
+GFF.US,D,20161018,000000,13.3953,13.4369,13.2349,13.2349,100649.14592459,0
+GFF.US,D,20161019,000000,13.2727,13.4756,13.153,13.4369,146894.08131852,0
+GFF.US,D,20161020,000000,13.3953,13.5539,13.3539,13.3953,325796.95884769,0
+GFF.US,D,20161021,000000,13.2349,13.5539,13.153,13.5152,153533.05528932,0
+GFF.US,D,20161024,000000,13.6367,13.7556,13.4756,13.4756,154053.92935044,0
+GFF.US,D,20161025,000000,13.4369,13.4756,13.2349,13.2349,72989.648124323,0
+GFF.US,D,20161026,000000,13.2349,13.5539,13.1944,13.4756,119628.49452698,0
+GFF.US,D,20161027,000000,13.5539,13.5539,13.2148,13.2349,96184.821158985,0
+GFF.US,D,20161028,000000,13.2349,13.5152,13.2349,13.4369,124943.58025909,0
+GFF.US,D,20161031,000000,13.3953,13.6791,13.3115,13.4756,152654.08031116,0
+GFF.US,D,20161101,000000,13.5152,13.5539,13.3539,13.4369,124782.97742357,0
+GFF.US,D,20161102,000000,13.3539,13.5539,13.3115,13.3953,149151.20225005,0
+GFF.US,D,20161103,000000,13.4369,13.5539,13.3539,13.5152,157918.16379145,0
+GFF.US,D,20161104,000000,13.5152,13.7556,13.2727,13.3539,192258.95657997,0
+GFF.US,D,20161107,000000,13.5539,13.9215,13.5539,13.6791,160607.17613202,0
+GFF.US,D,20161108,000000,13.6367,13.9989,13.6367,13.7962,144425.35529961,0
+GFF.US,D,20161109,000000,13.7188,14.8476,13.6791,14.4045,519295.16163144,0
+GFF.US,D,20161110,000000,14.443,14.7665,14.3629,14.5242,533581.21791222,0
+GFF.US,D,20161111,000000,14.5648,16.1396,14.5648,16.0152,888203.13027194,0
+GFF.US,D,20161114,000000,16.1396,16.864,15.9775,16.7847,926753.23656698,0
+GFF.US,D,20161115,000000,16.7017,17.1063,16.2575,16.2575,1014277.4413054,0
+GFF.US,D,20161116,000000,16.1802,16.6215,15.935,16.4622,390706.54809875,0
+GFF.US,D,20161117,000000,15.935,17.3091,15.2927,16.8253,443263.82602099,0
+GFF.US,D,20161118,000000,16.8253,17.4703,16.6621,17.227,539024.35185101,0
+GFF.US,D,20161121,000000,17.1478,18.0352,17.1478,17.9117,1185710.1166745,0
+GFF.US,D,20161122,000000,17.9946,18.3144,17.9117,18.2785,399744.79821364,0
+GFF.US,D,20161123,000000,18.2785,19.2047,18.238,19.001,503018.93237546,0
+GFF.US,D,20161125,000000,19.1236,19.5273,18.9207,19.4839,189075.11388132,0
+GFF.US,D,20161128,000000,19.3244,19.6083,19.2424,19.3244,457018.15669769,0
+GFF.US,D,20161129,000000,19.4083,19.6083,19.2424,19.3244,326700.89237462,0
+GFF.US,D,20161130,000000,19.365,19.4083,19.0434,19.2839,382676.406323,0
+GFF.US,D,20161201,000000,19.4554,19.4554,19.1734,19.2506,353367.47399585,0
+GFF.US,D,20161202,000000,19.3328,19.5364,18.9281,19.3742,343808.34981983,0
+GFF.US,D,20161205,000000,19.4932,19.9005,19.3328,19.6958,507854.3799096,0
+GFF.US,D,20161206,000000,19.8599,20.3463,19.6175,20.1022,469418.21481544,0
+GFF.US,D,20161207,000000,20.0626,20.6229,19.9805,20.3841,449059.63510534,0
+GFF.US,D,20161208,000000,20.2627,20.5879,19.9805,20.3841,519361.35604337,0
+GFF.US,D,20161209,000000,20.5474,20.5879,20.1022,20.2627,477554.701712,0
+GFF.US,D,20161212,000000,20.1833,20.7086,20.0626,20.5879,393759.08712784,0
+GFF.US,D,20161213,000000,20.6275,20.7499,20.3841,20.4652,301847.60357869,0
+GFF.US,D,20161214,000000,20.4652,20.7086,20.3463,20.4246,264816.71329528,0
+GFF.US,D,20161215,000000,20.4246,21.195,20.2221,20.5474,401683.96893705,0
+GFF.US,D,20161216,000000,20.5474,21.0726,20.3841,20.3841,1000686.9689271,0
+GFF.US,D,20161219,000000,20.5474,20.9711,20.3463,20.7499,267690.20186585,0
+GFF.US,D,20161220,000000,20.8708,21.195,20.7887,21.1141,383095.2758805,0
+GFF.US,D,20161221,000000,21.032,21.3555,21.032,21.195,268400.97792844,0
+GFF.US,D,20161222,000000,21.0726,21.3951,20.9906,21.0726,358457.93278909,0
+GFF.US,D,20161223,000000,21.195,21.3951,21.032,21.1528,386642.64526765,0
+GFF.US,D,20161227,000000,21.2753,21.7214,21.0726,21.4781,238567.91607725,0
+GFF.US,D,20161228,000000,21.5987,21.7214,21.3159,21.4781,245538.94726204,0
+GFF.US,D,20161229,000000,21.5573,21.8006,21.1528,21.2356,287991.26839836,0
+GFF.US,D,20161230,000000,21.2753,21.4367,21.1141,21.195,255901.08561562,0
+GFF.US,D,20170103,000000,21.3555,21.4367,20.9509,21.3951,306335.80173875,0
+GFF.US,D,20170104,000000,21.5177,21.9637,21.3555,21.8826,310680.75953202,0
+GFF.US,D,20170105,000000,21.8411,21.8826,21.195,21.2356,317023.48638056,0
+GFF.US,D,20170106,000000,21.3159,21.3555,20.5058,20.5474,502080.27391112,0
+GFF.US,D,20170109,000000,20.5474,20.6081,20.0201,20.3463,517236.6239357,0
+GFF.US,D,20170110,000000,20.4246,20.7499,20.3463,20.7086,367931.32977587,0
+GFF.US,D,20170111,000000,20.7086,20.7887,20.4652,20.7086,312014.41415936,0
+GFF.US,D,20170112,000000,20.5474,20.5474,19.9005,20.2221,250046.67819939,0
+GFF.US,D,20170113,000000,20.3041,20.5879,20.2221,20.3041,205338.32128579,0
+GFF.US,D,20170117,000000,20.1022,20.2221,19.7797,19.9391,126600.61086605,0
+GFF.US,D,20170118,000000,20.0201,20.1022,19.7364,20.0201,212027.21235413,0
+GFF.US,D,20170119,000000,20.0626,20.1833,19.7797,19.9005,169598.76461226,0
+GFF.US,D,20170120,000000,20.0201,20.2627,19.8193,20.0626,529851.54260367,0
+GFF.US,D,20170123,000000,20.0626,20.4246,19.9805,20.3463,195355.98693512,0
+GFF.US,D,20170124,000000,20.4246,20.8293,20.4246,20.6275,192014.79686382,0
+GFF.US,D,20170125,000000,20.8708,21.2753,20.8708,21.195,251702.62365206,0
+GFF.US,D,20170126,000000,21.1141,21.3555,21.0726,21.1528,162164.37254394,0
+GFF.US,D,20170127,000000,21.1528,21.2356,20.9122,21.0726,114098.54824466,0
+GFF.US,D,20170130,000000,20.8708,20.8708,20.3041,20.3841,285866.53629068,0
+GFF.US,D,20170131,000000,20.0626,20.6681,19.7364,20.5879,340776.42872234,0
+GFF.US,D,20170201,000000,20.8708,20.9906,20.3841,20.7499,342106.8278868,0
+GFF.US,D,20170202,000000,20.5879,20.6275,19.9805,20.0201,255524.5370756,0
+GFF.US,D,20170203,000000,20.2627,20.5879,20.0201,20.3463,154070.20666486,0
+GFF.US,D,20170206,000000,20.2627,20.4246,20.0201,20.0626,161695.58588893,0
+GFF.US,D,20170207,000000,20.1446,20.1833,19.8599,20.1446,149769.74019766,0
+GFF.US,D,20170208,000000,20.0201,20.1833,19.8599,20.0626,131430.63262874,0
+GFF.US,D,20170209,000000,20.1446,20.3463,19.9805,20.1446,118700.68760559,0
+GFF.US,D,20170210,000000,20.3041,20.6275,19.9391,20.4652,179932.68895421,0
+GFF.US,D,20170213,000000,20.5879,20.7086,20.3841,20.4246,98035.009230287,0
+GFF.US,D,20170214,000000,20.3041,20.5879,20.1833,20.5474,132585.23679757,0
+GFF.US,D,20170215,000000,20.4246,20.7499,20.3463,20.6681,91722.666701977,0
+GFF.US,D,20170216,000000,20.7086,20.7499,20.1833,20.5879,149948.79065618,0
+GFF.US,D,20170217,000000,20.5474,20.6681,20.2221,20.4246,231379.85403366,0
+GFF.US,D,20170221,000000,20.5962,20.7177,20.3924,20.6367,142885.5213564,0
+GFF.US,D,20170222,000000,20.5556,20.6772,20.3132,20.6367,125516.54172633,0
+GFF.US,D,20170223,000000,20.6367,20.8386,20.3132,20.433,121303.97275695,0
+GFF.US,D,20170224,000000,20.2707,20.5556,20.1502,20.433,117552.59436253,0
+GFF.US,D,20170227,000000,20.3132,20.8809,20.2707,20.798,156726.66437662,0
+GFF.US,D,20170228,000000,20.7583,20.7583,20.2304,20.3924,130529.95456469,0
+GFF.US,D,20170301,000000,20.7177,21.0006,20.6367,20.798,155712.0451117,0
+GFF.US,D,20170302,000000,20.7583,20.7583,20.3132,20.433,110685.73798996,0
+GFF.US,D,20170303,000000,20.3924,20.4745,19.987,20.0285,168506.01423819,0
+GFF.US,D,20170306,000000,19.8663,19.9077,19.5428,19.7032,168080.63375495,0
+GFF.US,D,20170307,000000,19.5815,19.8258,19.4609,19.4995,141615.8908324,0
+GFF.US,D,20170308,000000,19.623,19.623,19.2184,19.2572,125309.27725617,0
+GFF.US,D,20170309,000000,19.2572,19.4995,19.0931,19.1365,191223.71938349,0
+GFF.US,D,20170310,000000,19.2572,19.5641,19.1365,19.3788,139936.07198525,0
+GFF.US,D,20170313,000000,19.3788,19.7438,19.3788,19.623,101485.79988527,0
+GFF.US,D,20170314,000000,19.5428,19.6626,19.2572,19.4995,77058.976726895,0
+GFF.US,D,20170315,000000,19.623,19.7438,19.4995,19.5428,149090.4336096,0
+GFF.US,D,20170316,000000,19.6626,19.6839,19.3382,19.4995,245903.55910482,0
+GFF.US,D,20170317,000000,19.4995,20.0691,19.4995,20.0285,585873.7181867,0
+GFF.US,D,20170320,000000,19.9454,20.1096,19.7233,19.8663,115720.8539142,0
+GFF.US,D,20170321,000000,19.987,19.987,19.1778,19.2184,205369.79076032,0
+GFF.US,D,20170322,000000,19.1365,19.3788,18.8931,19.1365,114555.39820244,0
+GFF.US,D,20170323,000000,19.1365,19.5815,19.0931,19.4609,113112.14299139,0
+GFF.US,D,20170324,000000,19.5428,19.6626,19.2572,19.5815,159188.87946974,0
+GFF.US,D,20170327,000000,19.2977,19.5428,18.9337,19.4221,119038.17059103,0
+GFF.US,D,20170328,000000,19.2977,19.4609,19.1365,19.2977,106697.79595944,0
+GFF.US,D,20170329,000000,19.2184,19.4414,19.0931,19.3788,79347.567132983,0
+GFF.US,D,20170330,000000,19.3788,19.8663,19.3788,19.8258,141638.67907257,0
+GFF.US,D,20170331,000000,19.7852,20.1502,19.623,19.987,253852.31430851,0
+GFF.US,D,20170403,000000,20.0285,20.1502,19.1365,19.2184,140289.8322851,0
+GFF.US,D,20170404,000000,19.1778,19.4221,19.0931,19.2184,81449.511000497,0
+GFF.US,D,20170405,000000,19.4609,19.7032,19.1365,19.2184,212336.48132792,0
+GFF.US,D,20170406,000000,19.2572,19.3382,18.9337,19.1778,152768.02151203,0
+GFF.US,D,20170407,000000,19.1365,19.3382,18.7697,18.8931,416533.2202964,0
+GFF.US,D,20170410,000000,18.8931,19.1365,18.8111,19.014,153704.50966776,0
+GFF.US,D,20170411,000000,18.9762,19.0931,18.8931,19.014,126702.61536969,0
+GFF.US,D,20170412,000000,18.9762,18.9762,18.4895,18.5273,156019.14377692,0
+GFF.US,D,20170413,000000,18.4895,18.5098,18.0427,18.2047,139164.52728221,0
+GFF.US,D,20170417,000000,18.2472,18.3652,18.1624,18.3246,124382.55548908,0
+GFF.US,D,20170418,000000,18.2472,18.6904,18.2047,18.6075,124065.69043523,0
+GFF.US,D,20170419,000000,18.6075,18.9762,18.6075,18.8111,120659.39110629,0
+GFF.US,D,20170420,000000,18.9337,19.1365,18.7697,18.9337,152478.28531552,0
+GFF.US,D,20170421,000000,18.8931,19.2572,18.8931,19.1365,144334.20233891,0
+GFF.US,D,20170424,000000,19.5428,19.6626,19.2977,19.623,144009.741205,0
+GFF.US,D,20170425,000000,19.7852,20.1502,19.6839,19.9454,158541.04235621,0
+GFF.US,D,20170426,000000,19.9454,20.3924,19.9077,20.2304,123562.1788428,0
+GFF.US,D,20170427,000000,20.2304,20.3751,19.8663,20.0691,129732.36615859,0
+GFF.US,D,20170428,000000,20.1096,20.1096,19.4609,19.4609,128953.22537549,0
+GFF.US,D,20170501,000000,19.5428,19.9077,19.4609,19.7032,133863.54855592,0
+GFF.US,D,20170502,000000,19.7438,20.0691,19.7032,19.8663,160017.93735037,0
+GFF.US,D,20170503,000000,19.7032,19.987,19.5428,19.9077,123162.84206259,0
+GFF.US,D,20170504,000000,19.9454,19.9454,19.7032,19.9077,84877.513415304,0
+GFF.US,D,20170505,000000,19.987,20.0285,18.4058,18.5273,346817.48267714,0
+GFF.US,D,20170508,000000,18.5273,18.6499,18.2868,18.4895,251271.81739733,0
+GFF.US,D,20170509,000000,18.5679,19.1365,18.5273,18.9762,244180.33408593,0
+GFF.US,D,20170510,000000,18.9337,19.1365,18.8931,19.014,152365.42926895,0
+GFF.US,D,20170511,000000,18.9337,18.9762,18.5273,18.9337,95884.233419542,0
+GFF.US,D,20170512,000000,18.8111,18.8111,18.2047,18.4058,125456.85824016,0
+GFF.US,D,20170515,000000,18.4058,18.6499,18.4058,18.448,185389.92989884,0
+GFF.US,D,20170516,000000,18.4895,18.6075,18.2868,18.448,162370.55185981,0
+GFF.US,D,20170517,000000,18.12,18.2868,17.3524,17.5154,246468.92449201,0
+GFF.US,D,20170518,000000,17.4749,17.5957,17.1496,17.3911,205390.40869191,0
+GFF.US,D,20170519,000000,17.3911,17.7182,17.2723,17.4315,613016.68254301,0
+GFF.US,D,20170522,000000,17.556,18.1624,17.4749,17.9615,144138.874566,0
+GFF.US,D,20170523,000000,18.0427,18.12,17.7984,17.8389,118605.19402772,0
+GFF.US,D,20170524,000000,17.886,18.2933,17.768,17.886,155131.48756439,0
+GFF.US,D,20170525,000000,18.0509,18.215,17.886,18.0103,84829.766626368,0
+GFF.US,D,20170526,000000,17.886,18.109,17.8463,17.9698,79866.270885524,0
+GFF.US,D,20170530,000000,17.886,18.1302,17.6418,18.0905,119757.62788797,0
+GFF.US,D,20170531,000000,18.1302,18.1302,17.5827,17.6418,138895.40901729,0
+GFF.US,D,20170601,000000,17.7265,18.1302,17.7265,18.0905,169912.37420324,0
+GFF.US,D,20170602,000000,18.1302,18.9457,18.0905,18.4167,112188.67668718,0
+GFF.US,D,20170605,000000,18.4167,18.661,18.0509,18.0509,58089.394513145,0
+GFF.US,D,20170606,000000,17.9284,18.4573,17.9284,18.3339,76357.96705296,0
+GFF.US,D,20170607,000000,18.2555,18.5374,18.1706,18.215,84138.523341079,0
+GFF.US,D,20170608,000000,18.3339,18.6195,18.1302,18.5374,78187.537192676,0
+GFF.US,D,20170609,000000,18.661,19.0259,18.5374,18.8232,123078.20002766,0
+GFF.US,D,20170612,000000,18.8628,19.0664,18.661,18.8232,135749.54671892,0
+GFF.US,D,20170613,000000,18.8232,19.0664,18.661,18.9871,138789.06389648,0
+GFF.US,D,20170614,000000,18.9871,19.106,18.8019,18.9871,122985.96191267,0
+GFF.US,D,20170615,000000,18.7023,19.0664,18.661,18.9457,73833.89816507,0
+GFF.US,D,20170616,000000,19.0259,19.0259,18.6195,18.9871,168889.07370398,0
+GFF.US,D,20170619,000000,18.9871,19.189,18.7411,18.9033,75981.418512934,0
+GFF.US,D,20170620,000000,18.7798,18.9457,18.4167,18.661,53990.766744633,0
+GFF.US,D,20170621,000000,18.7798,18.7798,18.1302,18.1706,68711.969897299,0
+GFF.US,D,20170622,000000,18.2933,18.7023,18.2933,18.577,71723.273063203,0
+GFF.US,D,20170623,000000,18.577,18.577,18.0103,18.215,214378.74170927,0
+GFF.US,D,20170626,000000,18.215,18.4167,18.0103,18.0905,77415.992489628,0
+GFF.US,D,20170627,000000,18.1302,18.1302,17.8076,17.8463,179692.86985524,0
+GFF.US,D,20170628,000000,17.9284,18.1706,17.9284,18.0905,151419.17472458,0
+GFF.US,D,20170629,000000,18.0905,18.215,17.8463,18.1706,115413.75524901,0
+GFF.US,D,20170630,000000,18.1706,18.2933,17.768,17.8463,264913.29202745,0
+GFF.US,D,20170703,000000,17.886,18.354,17.886,18.2555,54489.937719883,0
+GFF.US,D,20170705,000000,18.1302,18.1706,17.768,18.0509,66311.608598929,0
+GFF.US,D,20170706,000000,17.9284,18.0103,17.4823,17.5238,88045.078799547,0
+GFF.US,D,20170707,000000,17.6418,17.6418,17.4399,17.6031,134987.76840453,0
+GFF.US,D,20170710,000000,17.5625,17.6418,17.3587,17.3965,218407.91960296,0
+GFF.US,D,20170711,000000,17.4399,17.4399,17.075,17.2778,135980.68458356,0
+GFF.US,D,20170712,000000,17.3965,17.6418,17.1552,17.321,171362.14034005,0
+GFF.US,D,20170713,000000,17.321,17.3801,16.9514,17.1552,135059.38858794,0
+GFF.US,D,20170714,000000,17.1146,17.321,16.9929,17.1146,138313.7663157,0
+GFF.US,D,20170717,000000,17.075,17.1957,17.0344,17.1146,203876.61845175,0
+GFF.US,D,20170718,000000,16.9929,17.1957,16.9929,17.1146,105966.40196528,0
+GFF.US,D,20170719,000000,17.1146,17.2778,16.9129,17.0344,96861.957438453,0
+GFF.US,D,20170720,000000,16.9929,17.075,16.8714,16.9129,57508.836965846,0
+GFF.US,D,20170721,000000,16.9129,16.9929,16.4254,16.465,88169.871543359,0
+GFF.US,D,20170724,000000,16.465,16.628,16.3839,16.5865,105304.45784592,0
+GFF.US,D,20170725,000000,16.7903,16.8714,16.5865,16.7082,90320.647354106,0
+GFF.US,D,20170726,000000,16.6676,16.9929,16.628,16.7082,66210.689249585,0
+GFF.US,D,20170727,000000,16.7903,16.8309,16.3433,16.7082,85467.837351252,0
+GFF.US,D,20170728,000000,16.6676,16.8309,16.2999,16.5046,133149.51703046,0
+GFF.US,D,20170731,000000,16.5461,16.7903,16.5046,16.6676,66449.42319427,0
+GFF.US,D,20170801,000000,16.7903,16.9129,16.7082,16.8309,51220.367832003,0
+GFF.US,D,20170802,000000,16.8309,16.8714,16.465,16.5461,60080.65264267,0
+GFF.US,D,20170803,000000,16.465,16.465,14.8412,15.407,194354.38952174,0
+GFF.US,D,20170804,000000,15.3461,15.6522,15.2467,15.6522,357294.6473859,0
+GFF.US,D,20170807,000000,15.6522,15.7922,15.3674,15.4891,232043.9684616,0
+GFF.US,D,20170808,000000,15.4891,15.8144,15.407,15.7729,344089.40478198,0
+GFF.US,D,20170809,000000,15.6918,16.182,15.5701,15.936,174283.37569955,0
+GFF.US,D,20170810,000000,15.8144,15.8963,15.4466,15.5304,101977.37478046,0
+GFF.US,D,20170811,000000,15.4891,15.6918,15.3674,15.4466,507485.42744964,0
+GFF.US,D,20170814,000000,15.6125,15.8144,15.4891,15.6522,123160.67175401,0
+GFF.US,D,20170815,000000,15.6522,15.6918,15.4891,15.6522,71115.586658552,0
+GFF.US,D,20170816,000000,15.6522,15.6522,15.2873,15.407,79849.993571113,0
+GFF.US,D,20170817,000000,15.3674,15.5304,15.0015,15.0015,111858.78978179,0
+GFF.US,D,20170818,000000,14.8781,15.3674,14.8781,15.2873,107409.65717632,0
+GFF.US,D,20170821,000000,15.2034,15.2873,14.8781,14.9591,66642.580658604,0
+GFF.US,D,20170822,000000,15.0522,15.0522,14.9268,15.0099,55402.552481153,0
+GFF.US,D,20170823,000000,14.9268,15.2549,14.6837,14.7233,87290.896565203,0
+GFF.US,D,20170824,000000,14.7233,14.8292,14.398,14.6837,100803.23783433,0
+GFF.US,D,20170825,000000,14.8071,14.9684,14.398,14.7233,107277.26835245,0
+GFF.US,D,20170828,000000,14.7656,14.8845,14.6837,14.8071,126517.05398542,0
+GFF.US,D,20170829,000000,14.7233,14.9268,14.6837,14.8476,108375.44449799,0
+GFF.US,D,20170830,000000,14.8845,15.4163,14.8845,15.0937,155858.5409414,0
+GFF.US,D,20170831,000000,15.2549,15.2549,14.9684,15.1306,122282.78193015,0
+GFF.US,D,20170901,000000,15.1306,15.2974,15.0099,15.2126,111514.7958706,0
+GFF.US,D,20170905,000000,15.2126,15.3361,14.8476,14.8845,153322.53535628,0
+GFF.US,D,20170906,000000,15.783,17.3358,15.5803,17.1699,346461.55206869,0
+GFF.US,D,20170907,000000,17.1313,17.1313,15.7019,16.0273,205927.56006745,0
+GFF.US,D,20170908,000000,16.0273,16.6428,15.783,16.3138,166936.88112905,0
+GFF.US,D,20170911,000000,16.4759,16.5174,16.1119,16.2336,438914.52761056,0
+GFF.US,D,20170912,000000,16.2714,16.6815,16.1534,16.2714,78647.64261334,0
+GFF.US,D,20170913,000000,16.3138,16.8445,16.253,16.7636,104989.76310065,0
+GFF.US,D,20170914,000000,16.6815,16.804,16.4759,16.5995,123822.61587336,0
+GFF.US,D,20170915,000000,16.5589,16.7636,16.4759,16.5589,505042.74513379,0
+GFF.US,D,20170918,000000,16.6815,16.886,16.5589,16.5995,189102.24273868,0
+GFF.US,D,20170919,000000,16.5589,16.6815,16.439,16.4759,137900.32252968,0
+GFF.US,D,20170920,000000,16.439,17.1313,16.439,16.886,113064.39620246,0
+GFF.US,D,20170921,000000,16.8445,17.1699,16.7636,17.0502,57658.588258418,0
+GFF.US,D,20170922,000000,17.0068,17.3358,16.9663,17.1313,75234.832358651,0
+GFF.US,D,20170925,000000,17.1313,17.2741,16.8445,17.1313,70007.644124358,0
+GFF.US,D,20170926,000000,17.2104,17.579,17.0908,17.5403,55113.901438944,0
+GFF.US,D,20170927,000000,17.579,18.0278,17.0502,17.8243,153859.68673181,0
+GFF.US,D,20170928,000000,17.8243,18.1486,17.4133,18.1071,120457.55240761,0
+GFF.US,D,20170929,000000,18.1486,18.3108,17.9891,18.1071,130993.31544824,0
+GFF.US,D,20171002,000000,18.1909,18.5974,17.7837,18.5568,102457.01297842,0
+GFF.US,D,20171003,000000,18.6813,18.7227,18.1909,18.5181,129450.22604215,0
+GFF.US,D,20171004,000000,18.5568,18.6813,18.1486,18.3531,75523.483400858,0
+GFF.US,D,20171005,000000,18.3937,18.6388,18.2739,18.3108,71882.790744423,0
+GFF.US,D,20171006,000000,18.3108,18.3937,18.0693,18.2334,51326.712952817,0
+GFF.US,D,20171009,000000,18.2739,18.5974,18.1486,18.5181,90755.794226007,0
+GFF.US,D,20171010,000000,18.5974,18.5974,17.862,18.0278,73209.93444601,0
+GFF.US,D,20171011,000000,18.0693,18.3108,18.0556,18.1486,63441.375491248,0
+GFF.US,D,20171012,000000,18.1486,18.3108,17.9476,17.9891,67549.769648405,0
+GFF.US,D,20171013,000000,18.0693,18.1909,17.9476,17.9891,51435.228382219,0
+GFF.US,D,20171016,000000,18.1071,18.1909,17.9476,18.1071,45271.551992189,0
+GFF.US,D,20171017,000000,18.1486,18.2334,17.862,17.9891,59215.784670337,0
+GFF.US,D,20171018,000000,18.1071,18.2334,17.9891,17.9891,40802.886609418,0
+GFF.US,D,20171019,000000,17.9476,18.0278,17.6168,17.9043,59705.18925694,0
+GFF.US,D,20171020,000000,18.1909,18.5568,17.9476,18.3108,98079.500556344,0
+GFF.US,D,20171023,000000,18.4371,18.5181,18.2739,18.3937,51654.429549611,0
+GFF.US,D,20171024,000000,18.3937,18.8425,18.3937,18.5181,50165.597858216,0
+GFF.US,D,20171025,000000,18.4371,18.5181,18.0278,18.3108,38664.047495906,0
+GFF.US,D,20171026,000000,18.4371,18.5974,18.3108,18.4785,42676.94807519,0
+GFF.US,D,20171027,000000,18.5181,18.5568,18.0693,18.3937,61204.872491274,0
+GFF.US,D,20171030,000000,18.1909,18.2739,17.3358,17.579,54003.788596163,0
+GFF.US,D,20171031,000000,17.579,18.7208,17.5403,18.3937,85320.256367264,0
+GFF.US,D,20171101,000000,18.5974,18.5974,17.579,17.7837,57955.92053498,0
+GFF.US,D,20171102,000000,17.862,18.2131,17.6601,18.0693,53927.827795582,0
+GFF.US,D,20171103,000000,17.9476,18.0278,17.7017,17.862,50556.253404063,0
+GFF.US,D,20171106,000000,17.8243,18.1071,17.8243,17.8243,68729.332366004,0
+GFF.US,D,20171107,000000,17.7837,17.7837,17.0502,17.0502,92294.543014926,0
+GFF.US,D,20171108,000000,16.886,17.4989,16.886,17.2943,57388.384839208,0
+GFF.US,D,20171109,000000,17.2104,17.2943,16.804,17.2943,56866.425623784,0
+GFF.US,D,20171110,000000,17.1313,17.2943,16.804,16.9275,67755.948964268,0
+GFF.US,D,20171113,000000,16.9275,17.1699,16.5995,16.5995,78079.021763274,0
+GFF.US,D,20171114,000000,16.5589,17.2528,16.5589,16.886,104053.27494492,0
+GFF.US,D,20171115,000000,16.6815,17.1313,16.6815,16.8445,91474.166368648,0
+GFF.US,D,20171116,000000,18.0278,19.9851,18.0278,19.3742,275416.50043926,0
+GFF.US,D,20171117,000000,19.0886,19.0886,18.0693,18.3531,169812.5400082,0
+GFF.US,D,20171120,000000,18.3531,18.9244,17.9891,18.1486,107811.16426511,0
+GFF.US,D,20171121,000000,18.5181,19.0047,18.4158,18.6813,115478.86450666,0
+GFF.US,D,20171122,000000,18.9687,19.1669,18.2739,18.7227,102419.03257813,0
+GFF.US,D,20171124,000000,19.0047,19.0047,18.6813,18.8425,45320.38393542,0
+GFF.US,D,20171127,000000,18.8425,19.1281,18.3937,18.4371,66474.381743032,0
+GFF.US,D,20171128,000000,18.532,19.189,18.532,19.189,86276.277300295,0
+GFF.US,D,20171129,000000,19.2305,19.3512,18.9853,19.2305,68348.443208803,0
+GFF.US,D,20171130,000000,19.4349,19.5972,19.0646,19.106,86692.976549199,0
+GFF.US,D,20171201,000000,18.9438,18.9438,17.7579,18.4111,138068.52144524,0
+GFF.US,D,20171204,000000,18.8195,19.024,18.4517,18.5742,137578.03170435,0
+GFF.US,D,20171205,000000,18.5742,19.106,18.532,18.6573,107660.32781824,0
+GFF.US,D,20171206,000000,18.6573,18.7779,18.2075,18.2895,63558.572155003,0
+GFF.US,D,20171207,000000,18.2481,18.4111,17.8389,18.0021,120022.40553571,0
+GFF.US,D,20171208,000000,18.0841,18.2895,17.7163,17.8776,58010.178249682,0
+GFF.US,D,20171211,000000,17.8776,18.0436,17.062,17.2243,105062.46843836,0
+GFF.US,D,20171212,000000,17.2657,17.5929,16.8972,16.9377,111989.00829709,0
+GFF.US,D,20171213,000000,16.9783,17.1431,16.6935,16.816,183044.91146945,0
+GFF.US,D,20171214,000000,16.816,16.8972,16.0787,16.1203,111162.12072504,0
+GFF.US,D,20171215,000000,16.2032,17.1025,16.2032,16.488,738686.23102479,0
+GFF.US,D,20171218,000000,16.6935,17.6316,16.6935,17.3073,138286.63745835,0
+GFF.US,D,20171219,000000,17.2657,17.3874,16.57,16.8972,190238.39928452,0
+GFF.US,D,20171220,000000,16.9377,17.3073,16.8556,17.1025,82661.628346918,0
+GFF.US,D,20171221,000000,17.1828,17.5118,17.1431,17.1828,103292.58178482,0
+GFF.US,D,20171222,000000,17.2243,17.2243,16.4068,16.6511,132657.94213527,0
+GFF.US,D,20171226,000000,16.6511,16.9579,16.57,16.6511,53427.571666039,0
+GFF.US,D,20171227,000000,16.57,16.816,16.5285,16.6511,91011.890639395,0
+GFF.US,D,20171228,000000,16.734,16.734,16.2419,16.6935,150057.30608557,0
+GFF.US,D,20171229,000000,16.57,16.734,16.5285,16.6511,160328.29147846,0
+GFF.US,D,20180102,000000,16.6511,16.8556,16.2032,16.2419,155221.55537081,0
+GFF.US,D,20180103,000000,16.1618,16.5285,16.0356,16.4068,246912.75259826,0
+GFF.US,D,20180104,000000,16.6511,16.816,16.4068,16.5285,80885.230767608,0
+GFF.US,D,20180105,000000,16.5285,16.816,16.4483,16.7746,63300.305433025,0
+GFF.US,D,20180108,000000,16.7746,16.7958,16.5285,16.57,135037.68550205,0
+GFF.US,D,20180109,000000,16.57,16.9579,16.57,16.8972,161249.58747409,0
+GFF.US,D,20180110,000000,16.7746,16.8556,16.2419,16.3654,117447.33439599,0
+GFF.US,D,20180111,000000,16.324,17.1431,16.324,16.9377,101296.98303811,0
+GFF.US,D,20180112,000000,17.1025,17.1828,16.9783,17.0207,94891.317240514,0
+GFF.US,D,20180116,000000,17.1828,17.3874,16.57,16.6511,133585.74905666,0
+GFF.US,D,20180117,000000,16.6935,17.1431,16.6511,17.0207,95189.734671369,0
+GFF.US,D,20180118,000000,16.9783,17.1828,16.6511,17.062,91779.094725267,0
+GFF.US,D,20180119,000000,16.9783,17.4279,16.8556,17.1828,95444.745930464,0
+GFF.US,D,20180122,000000,17.1431,17.2041,16.9783,17.1025,74776.897246573,0
+GFF.US,D,20180123,000000,17.0207,17.3073,16.7746,17.2243,84617.07638474,0
+GFF.US,D,20180124,000000,17.3073,17.4703,17.0207,17.2657,96832.658272514,0
+GFF.US,D,20180125,000000,17.3469,17.3469,16.7746,17.3073,100767.42774263,0
+GFF.US,D,20180126,000000,17.3469,17.3469,16.9783,17.3469,75843.603917594,0
+GFF.US,D,20180129,000000,17.1828,17.4234,16.9377,17.1828,110084.56251108,0
+GFF.US,D,20180130,000000,16.9783,17.2243,16.8556,17.1025,129274.43104651,0
+GFF.US,D,20180131,000000,17.1025,17.8776,16.3654,16.4068,222306.87898137,0
+GFF.US,D,20180201,000000,16.2419,16.2419,14.8523,15.1776,281517.23788024,0
+GFF.US,D,20180202,000000,14.9739,15.1371,14.4422,14.9739,236632.00081672,0
+GFF.US,D,20180205,000000,15.0587,15.0587,14.5242,14.6882,226086.47138744,0
+GFF.US,D,20180206,000000,14.6882,15.0163,14.4026,14.7702,260849.38919636,0
+GFF.US,D,20180207,000000,14.6882,15.3039,14.5648,15.2199,191891.08927431,0
+GFF.US,D,20180208,000000,15.1776,15.2199,14.6882,15.0587,247160.16777729,0
+GFF.US,D,20180209,000000,15.1776,15.3425,14.6062,15.3039,255511.51522407,0
+GFF.US,D,20180212,000000,15.2199,15.3039,14.7702,14.8523,139137.39842485,0
+GFF.US,D,20180213,000000,14.7702,15.3839,14.5242,15.2614,168902.09555551,0
+GFF.US,D,20180214,000000,15.2199,15.9157,15.1371,15.9157,184264.62489595,0
+GFF.US,D,20180215,000000,15.9572,16.2032,15.7526,16.0356,136980.11168835,0
+GFF.US,D,20180216,000000,15.9977,16.6935,15.9977,16.488,180588.12214781,0
+GFF.US,D,20180220,000000,16.734,17.1431,16.734,16.734,308155.60548982,0
+GFF.US,D,20180221,000000,16.7506,17.0787,16.7506,16.8318,107030.93832771,0
+GFF.US,D,20180222,000000,16.8741,17.1589,16.7506,16.7912,120186.2638341,0
+GFF.US,D,20180223,000000,16.7912,16.9967,16.7718,16.8741,139433.64554712,0
+GFF.US,D,20180226,000000,16.9145,16.9145,16.5855,16.7082,158560.57513351,0
+GFF.US,D,20180227,000000,16.7082,16.9145,16.1351,16.1351,139975.13753984,0
+GFF.US,D,20180228,000000,15.9719,16.1774,15.3545,15.3545,180820.34516672,0
+GFF.US,D,20180301,000000,15.3148,15.6014,15.1075,15.232,215737.35488538,0
+GFF.US,D,20180302,000000,15.0697,15.4356,14.9011,15.3545,213826.39817361,0
+GFF.US,D,20180305,000000,15.1886,15.642,15.0697,15.5591,144429.69591679,0
+GFF.US,D,20180306,000000,15.5591,15.5591,14.9859,15.3545,106886.6128066,0
+GFF.US,D,20180307,000000,15.2725,15.477,15.1075,15.3951,115457.16142077,0
+GFF.US,D,20180308,000000,15.6014,16.0493,15.5176,15.8043,153541.73652367,0
+GFF.US,D,20180309,000000,16.0493,16.2566,15.8475,16.0493,264822.13906675,0
+GFF.US,D,20180312,000000,16.2171,16.628,16.1774,16.4226,208626.33879667,0
+GFF.US,D,20180313,000000,16.5451,16.5855,15.9719,16.0106,147010.19282795,0
+GFF.US,D,20180314,000000,16.1774,16.1774,15.8043,15.8475,193265.97976483,0
+GFF.US,D,20180315,000000,15.8475,16.3396,15.8475,16.0493,180078.09962961,0
+GFF.US,D,20180316,000000,15.9285,16.3185,15.8899,16.0106,391034.26469554,0
+GFF.US,D,20180319,000000,16.0106,16.0493,15.6826,15.8899,163305.95486126,0
+GFF.US,D,20180320,000000,15.8475,16.3811,15.8043,16.1351,128696.0438078,0
+GFF.US,D,20180321,000000,16.0927,16.8741,16.0927,16.5451,158541.04235621,0
+GFF.US,D,20180322,000000,16.3396,16.8318,16.0493,16.0493,248393.9882096,0
+GFF.US,D,20180323,000000,16.0927,16.3396,15.5591,15.642,185605.87560335,0
+GFF.US,D,20180326,000000,15.8475,16.0927,15.6014,15.9285,149525.5804815,0
+GFF.US,D,20180327,000000,15.9285,16.0493,15.5591,15.6826,202680.77841975,0
+GFF.US,D,20180328,000000,15.8566,16.0273,15.5112,15.6826,162857.78613783,0
+GFF.US,D,20180329,000000,15.8116,16.0715,15.6392,15.8116,435367.15822341,0
+GFF.US,D,20180402,000000,15.6392,15.7259,15.1176,15.2052,141690.76647868,0
+GFF.US,D,20180403,000000,15.2946,15.7038,15.2052,15.6392,141739.59842192,0
+GFF.US,D,20180404,000000,15.4218,16.4198,15.4218,16.288,123717.35590683,0
+GFF.US,D,20180405,000000,16.3764,16.592,16.1156,16.5046,126491.01028235,0
+GFF.US,D,20180406,000000,16.4631,16.5046,15.9,16.1609,192651.78243442,0
+GFF.US,D,20180409,000000,16.2457,16.4198,16.0273,16.0715,123369.02137846,0
+GFF.US,D,20180410,000000,16.3321,16.5046,16.1156,16.1609,130930.37649918,0
+GFF.US,D,20180411,000000,16.1609,16.4631,16.1156,16.2457,122580.1142067,0
+GFF.US,D,20180412,000000,16.2457,16.592,16.1156,16.4198,91318.989304603,0
+GFF.US,D,20180413,000000,16.592,16.7663,16.288,16.7221,119821.65199132,0
+GFF.US,D,20180416,000000,16.8519,17.286,16.6797,17.2427,136802.14638413,0
+GFF.US,D,20180417,000000,17.2427,17.7633,17.0252,17.6758,163190.92850609,0
+GFF.US,D,20180418,000000,17.6758,18.1955,17.5458,17.8915,143822.00951214,0
+GFF.US,D,20180419,000000,17.7633,18.1955,17.6758,17.8915,152471.77438977,0
+GFF.US,D,20180420,000000,17.8915,17.9356,17.5892,17.7201,123899.66182824,0
+GFF.US,D,20180423,000000,17.7633,17.98,17.6298,17.8481,94036.215656827,0
+GFF.US,D,20180424,000000,17.98,18.0665,17.3507,17.5026,130600.48959381,0
+GFF.US,D,20180425,000000,17.3311,17.768,17.286,17.5892,114768.08844406,0
+GFF.US,D,20180426,000000,17.5892,17.7201,17.4133,17.5458,84219.909913129,0
+GFF.US,D,20180427,000000,17.5458,17.6298,16.9423,17.4133,74111.69766434,0
+GFF.US,D,20180430,000000,17.3736,17.4593,17.1985,17.2427,102111.93391292,0
+GFF.US,D,20180501,000000,17.286,17.3736,16.8095,17.2427,145677.62335491,0
+GFF.US,D,20180502,000000,17.2427,17.5026,17.1985,17.286,108937.5544223,0
+GFF.US,D,20180503,000000,17.1552,17.4593,16.8953,17.2427,89201.853276971,0
+GFF.US,D,20180504,000000,17.7201,18.801,17.5458,18.6729,332902.54916493,0
+GFF.US,D,20180507,000000,18.9771,19.2783,18.7577,19.0609,235619.55186041,0
+GFF.US,D,20180508,000000,19.2783,20.0579,19.2351,19.7106,321083.04859448,0
+GFF.US,D,20180509,000000,19.799,20.0146,19.1927,19.6682,172858.56811151,0
+GFF.US,D,20180510,000000,19.6257,19.8414,19.4932,19.7547,101678.9573496,0
+GFF.US,D,20180511,000000,19.799,19.8847,19.4535,19.4535,62931.352973059,0
+GFF.US,D,20180514,000000,19.5815,19.6257,19.2351,19.2351,90912.056444345,0
+GFF.US,D,20180515,000000,19.2351,19.4101,19.1042,19.1927,90994.52817069,0
+GFF.US,D,20180516,000000,19.2783,19.6479,19.1042,19.5392,124026.62488064,0
+GFF.US,D,20180517,000000,19.4932,19.8414,19.4535,19.6257,193429.83806323,0
+GFF.US,D,20180518,000000,19.7547,20.3188,19.7106,20.2304,109382.46768284,0
+GFF.US,D,20180521,000000,20.188,20.2304,19.8414,20.1465,74066.121183989,0
+GFF.US,D,20180522,000000,20.2735,20.2735,19.799,19.8414,71693.973897264,0
+GFF.US,D,20180523,000000,19.799,19.8847,19.6257,19.799,81823.889231934,0
+GFF.US,D,20180524,000000,19.7732,19.9897,19.5981,19.859,98971.497386027,0
+GFF.US,D,20180525,000000,19.859,20.0322,19.7732,19.9445,61600.953808591,0
+GFF.US,D,20180529,000000,19.8157,19.9445,19.4268,19.5981,88611.529341024,0
+GFF.US,D,20180530,000000,19.728,20.0773,19.6425,20.0322,104465.63357665,0
+GFF.US,D,20180531,000000,20.0773,20.1198,19.5105,19.728,81104.431935,0
+GFF.US,D,20180601,000000,19.859,19.9897,19.6857,19.9445,106959.31814431,0
+GFF.US,D,20180604,000000,20.0322,20.4229,19.8819,20.3805,114641.12539167,0
+GFF.US,D,20180605,000000,20.4229,20.4671,19.9032,20.3382,94790.39789117,0
+GFF.US,D,20180606,000000,20.3805,20.3805,19.6857,19.8157,89581.657279878,0
+GFF.US,D,20180607,000000,19.9032,19.9032,19.5981,19.8157,84084.265626377,0
+GFF.US,D,20180608,000000,19.728,19.9445,19.4286,19.7732,91359.140013482,0
+GFF.US,D,20180611,000000,19.9445,19.9897,19.3862,19.9032,108665.18069451,0
+GFF.US,D,20180612,000000,18.9476,18.9476,17.2741,17.5994,453757.26804415,0
+GFF.US,D,20180613,000000,17.556,17.7302,17.1635,17.2519,300114.61217114,0
+GFF.US,D,20180614,000000,16.9046,17.0777,16.0328,16.2097,960377.82752145,0
+GFF.US,D,20180615,000000,15.7314,16.2097,15.4264,15.6014,3623056.7288482,0
+GFF.US,D,20180618,000000,15.6438,16.2511,15.5563,16.1221,726181.9980948,0
+GFF.US,D,20180619,000000,16.2944,16.3396,15.6438,16.1664,500281.08809164,0
+GFF.US,D,20180620,000000,16.1664,16.4272,15.9931,16.1221,482466.11004672,0
+GFF.US,D,20180621,000000,16.4687,16.7746,16.1221,16.2944,500491.60802469,0
+GFF.US,D,20180622,000000,16.2097,16.2511,15.1637,15.5148,1649510.4877099,0
+GFF.US,D,20180625,000000,15.4697,15.6438,15.209,15.2983,317211.21807342,0
+GFF.US,D,20180626,000000,15.2983,15.6014,15.254,15.2983,207198.27574575,0
+GFF.US,D,20180627,000000,15.2983,15.6014,15.1637,15.209,286077.05622371,0
+GFF.US,D,20180628,000000,15.1204,15.2983,14.7748,15.209,218282.04170486,0
+GFF.US,D,20180629,000000,15.209,15.6014,15.209,15.4697,288139.93453664,0
+GFF.US,D,20180702,000000,15.4264,15.5148,15.1204,15.4264,158889.3768846,0
+GFF.US,D,20180703,000000,15.383,15.7314,15.383,15.6014,156436.9281801,0
+GFF.US,D,20180705,000000,15.6438,15.7314,15.4697,15.6872,234786.1533626,0
+GFF.US,D,20180706,000000,15.6014,15.8172,15.6014,15.8172,150630.26755282,0
+GFF.US,D,20180709,000000,15.9047,15.9047,15.6438,15.7738,330692.08986802,0
+GFF.US,D,20180710,000000,15.8622,15.9489,15.6014,15.7314,210634.95939489,0
+GFF.US,D,20180711,000000,15.7314,15.7314,15.5148,15.6014,165531.60631828,0
+GFF.US,D,20180712,000000,15.6872,15.6872,15.254,15.4697,133728.98942348,0
+GFF.US,D,20180713,000000,15.3388,15.6438,15.2983,15.6014,104335.41506136,0
+GFF.US,D,20180716,000000,15.6872,15.6872,15.4264,15.5148,223044.78390131,0
+GFF.US,D,20180717,000000,15.4697,16.0778,15.4697,16.0778,233523.03376437,0
+GFF.US,D,20180718,000000,15.9931,16.5561,15.9931,16.4687,366637.82585741,0
+GFF.US,D,20180719,000000,16.3839,16.5995,16.1221,16.2944,229888.85203368,0
+GFF.US,D,20180720,000000,16.2097,16.2511,15.9931,16.0778,160172.02926013,0
+GFF.US,D,20180723,000000,16.1221,16.1664,15.6438,15.9047,122328.3584105,0
+GFF.US,D,20180724,000000,15.9047,16.1221,15.4927,15.5563,137894.8967582,0
+GFF.US,D,20180725,000000,15.5563,15.7314,15.209,15.4264,173323.01414934,0
+GFF.US,D,20180726,000000,15.5148,15.8172,15.209,15.5563,167801.74910137,0
+GFF.US,D,20180727,000000,15.4697,15.6014,14.9923,15.1637,244785.85018198,0
+GFF.US,D,20180730,000000,15.254,15.4264,14.9481,15.0365,184615.12973291,0
+GFF.US,D,20180731,000000,14.9481,15.5563,14.9481,15.5563,217597.30934533,0
+GFF.US,D,20180801,000000,15.5148,15.6872,14.9923,15.3388,171393.60981458,0
+GFF.US,D,20180802,000000,16.5995,17.1635,15.0596,15.9047,739668.29566088,0
+GFF.US,D,20180803,000000,15.8172,16.0778,15.2983,15.383,336309.93364815,0
+GFF.US,D,20180806,000000,15.4264,15.5148,15.1204,15.383,336253.50562487,0
+GFF.US,D,20180807,000000,15.4697,15.4697,15.209,15.3388,210618.68208049,0
+GFF.US,D,20180808,000000,15.209,15.5148,15.0818,15.4697,184512.04007498,0
+GFF.US,D,20180809,000000,15.5148,15.6014,15.2983,15.383,124892.57800728,0
+GFF.US,D,20180810,000000,15.254,15.3186,14.7748,14.9923,221710.04411967,0
+GFF.US,D,20180813,000000,15.0365,15.209,14.6007,14.7748,188942.72505745,0
+GFF.US,D,20180814,000000,14.7748,15.1011,14.7748,14.9923,141029.90751361,0
+GFF.US,D,20180815,000000,14.82,15.1011,14.6449,15.0818,196495.39894383,0
+GFF.US,D,20180816,000000,15.0818,15.5148,15.0365,15.4697,169743.09013338,0
+GFF.US,D,20180817,000000,15.383,15.8622,15.383,15.8622,223099.04161602,0
+GFF.US,D,20180820,000000,15.8622,15.9886,15.4264,15.6014,166460.49839397,0
+GFF.US,D,20180821,000000,15.6438,16.1452,15.6014,16.1221,209767.92111398,0
+GFF.US,D,20180822,000000,16.1847,16.1847,15.8789,15.9654,134331.25005664,0
+GFF.US,D,20180823,000000,16.0088,16.0502,15.7249,15.8789,124525.79585588,0
+GFF.US,D,20180824,000000,16.0088,16.0088,15.8337,16.0088,97460.962608753,0
+GFF.US,D,20180827,000000,16.0502,16.1405,15.8337,15.8789,181251.15142145,0
+GFF.US,D,20180828,000000,16.0088,16.0955,15.748,15.8337,203561.92370648,0
+GFF.US,D,20180829,000000,15.9654,16.0502,15.748,16.0502,101400.07269605,0
+GFF.US,D,20180830,000000,16.0955,16.0955,15.7683,15.9654,118506.44498696,0
+GFF.US,D,20180831,000000,15.8337,15.9654,15.5498,15.9203,155007.7799749,0
+GFF.US,D,20180904,000000,15.9654,16.0955,15.6594,15.9203,165996.05235612,0
+GFF.US,D,20180905,000000,15.9203,16.1618,15.8789,16.0502,274006.88501134,0
+GFF.US,D,20180906,000000,16.0088,16.2272,15.9654,16.0502,99492.371447156,0
+GFF.US,D,20180907,000000,16.0502,16.4456,15.9203,16.4456,135907.97924586,0
+GFF.US,D,20180910,000000,16.5765,16.5765,15.8566,15.9654,292375.2917462,0
+GFF.US,D,20180911,000000,15.9654,16.0088,15.6172,15.7894,133069.21561269,0
+GFF.US,D,20180912,000000,15.8337,15.9654,15.6172,15.8789,106832.3550919,0
+GFF.US,D,20180913,000000,15.7894,15.8789,15.4854,15.572,131506.59342931,0
+GFF.US,D,20180914,000000,15.3545,16.0088,15.3545,15.8789,167284.13050313,0
+GFF.US,D,20180917,000000,15.7894,15.8789,15.5287,15.6594,122273.01554151,0
+GFF.US,D,20180918,000000,15.7028,15.7028,15.1785,15.267,137105.98958645,0
+GFF.US,D,20180919,000000,15.3121,15.4411,15.1352,15.1785,185917.31488573,0
+GFF.US,D,20180920,000000,15.2236,15.4411,15.0504,15.3545,137975.19817596,0
+GFF.US,D,20180921,000000,15.3545,15.3545,14.7878,14.8734,927836.2205524,0
+GFF.US,D,20180924,000000,14.9178,15.0052,14.6127,14.7878,194616.99686088,0
+GFF.US,D,20180925,000000,14.9178,15.0052,14.7435,14.832,139018.03145252,0
+GFF.US,D,20180926,000000,14.7435,14.7878,14.2634,14.3953,248728.21573215,0
+GFF.US,D,20180927,000000,14.3953,14.4385,14.0893,14.0893,157862.82092245,0
+GFF.US,D,20180928,000000,14.1335,14.3279,13.9603,14.0893,126705.87083257,0
+GFF.US,D,20181001,000000,14.1611,14.1611,13.4101,13.4793,169737.6643619,0
+GFF.US,D,20181002,000000,13.2681,13.8533,13.2563,13.3824,211881.80167873,0
+GFF.US,D,20181003,000000,13.4009,14.2726,13.247,14.2274,500352.70827505,0
+GFF.US,D,20181004,000000,14.1611,14.1611,13.6092,13.645,161779.14276957,0
+GFF.US,D,20181005,000000,13.6358,13.6718,13.1658,13.5917,380637.40140455,0
+GFF.US,D,20181008,000000,13.6543,13.8091,13.5639,13.7399,98896.621739739,0
+GFF.US,D,20181009,000000,13.6893,14.2551,13.5917,13.7067,202291.20802819,0
+GFF.US,D,20181010,000000,13.6358,14.0349,13.5824,13.645,160953.34035182,0
+GFF.US,D,20181011,000000,13.6627,14.0016,13.5466,13.5466,154515.1199254,0
+GFF.US,D,20181012,000000,13.7556,13.7556,13.1391,13.2442,158652.81324851,0
+GFF.US,D,20181015,000000,13.1825,13.4957,13.1207,13.3474,158643.04685985,0
+GFF.US,D,20181016,000000,13.2516,13.5639,13.1023,13.5548,183525.6348217,0
+GFF.US,D,20181017,000000,13.5917,13.5917,13.0506,13.1484,140523.14045832,0
+GFF.US,D,20181018,000000,13.1742,13.1742,12.6406,12.7024,164130.67212472,0
+GFF.US,D,20181019,000000,12.7024,13.0506,12.5281,12.6074,148287.41943203,0
+GFF.US,D,20181022,000000,12.6847,12.8858,12.5531,12.6489,109202.33207003,0
+GFF.US,D,20181023,000000,12.5107,12.7807,12.3963,12.5107,118750.60470312,0
+GFF.US,D,20181024,000000,12.5023,12.5023,11.8039,11.8204,214975.57657097,0
+GFF.US,D,20181025,000000,11.8296,12.1088,11.7522,11.943,172213.98646085,0
+GFF.US,D,20181026,000000,11.8803,11.9127,11.4813,11.6637,166767.59705917,0
+GFF.US,D,20181029,000000,11.8296,11.9605,11.1587,11.3395,189314.93298031,0
+GFF.US,D,20181030,000000,10.8343,11.0868,10.5912,10.9837,388933.40598232,0
+GFF.US,D,20181031,000000,11.0704,11.1404,10.5395,10.5726,246337.62082242,0
+GFF.US,D,20181101,000000,10.6777,11.2371,10.6695,11.1404,196738.47350569,0
+GFF.US,D,20181102,000000,11.2288,11.5504,11.1495,11.4113,205607.43955072,0
+GFF.US,D,20181105,000000,11.473,11.509,11.1818,11.3135,132012.27533032,0
+GFF.US,D,20181106,000000,11.3762,11.8122,11.2021,11.7255,163273.40023242,0
+GFF.US,D,20181107,000000,11.7605,11.7605,11.062,11.4205,350031.70969603,0
+GFF.US,D,20181108,000000,11.3228,11.3762,10.9929,11.0704,211560.5960077,0
+GFF.US,D,20181109,000000,11.0796,11.3228,10.9661,11.0105,117981.23030866,0
+GFF.US,D,20181112,000000,11.0455,11.0455,10.5303,10.5395,138887.81293723,0
+GFF.US,D,20181113,000000,10.6004,10.8647,10.5137,10.6095,247261.08712663,0
+GFF.US,D,20181114,000000,10.6603,10.8252,10.2336,10.3128,238519.08413402,0
+GFF.US,D,20181115,000000,10.1893,10.2161,8.85312,9.87507,538642.37753951,0
+GFF.US,D,20181116,000000,9.79678,10.8611,9.79678,10.757,384344.28847291,0
+GFF.US,D,20181119,000000,10.5912,10.9394,10.1893,10.3294,475182.55442527,0
+GFF.US,D,20181120,000000,10.4602,10.686,10.3294,10.5653,247382.62440757,0
+GFF.US,D,20181121,000000,10.5571,11.2206,10.5571,10.8252,151502.7316052,0
+GFF.US,D,20181123,000000,10.3985,10.6253,10.2253,10.321,135455.46990525,0
+GFF.US,D,20181126,000000,10.4511,10.8611,10.3892,10.5303,250933.24925761,0
+GFF.US,D,20181127,000000,10.5221,10.5303,10.3037,10.4511,154440.24427911,0
+GFF.US,D,20181128,000000,10.5921,11.0482,10.3164,11.0141,229037.00591288,0
+GFF.US,D,20181129,000000,10.9155,10.9597,10.5663,10.6704,196175.27842709,0
+GFF.US,D,20181130,000000,10.6795,10.9422,10.5828,10.6704,227824.88856646,0
+GFF.US,D,20181203,000000,10.6971,10.7948,10.3285,10.7496,208381.09392622,0
+GFF.US,D,20181204,000000,10.6426,10.6879,9.70557,9.8198,257899.93982522,0
+GFF.US,D,20181206,000000,9.84652,10.3368,9.8198,10.2327,233741.14977745,0
+GFF.US,D,20181207,000000,10.1876,10.3451,9.75899,9.8198,156226.40824708,0
+GFF.US,D,20181210,000000,9.66962,9.74975,9.15169,9.35447,280797.78058331,0
+GFF.US,D,20181211,000000,9.51297,9.56547,9.22266,9.23186,170782.66794704,0
+GFF.US,D,20181212,000000,9.40697,9.40697,9.01254,9.17934,220792.00358693,0
+GFF.US,D,20181213,000000,9.19593,9.3627,9.0577,9.12406,276857.58534172,0
+GFF.US,D,20181214,000000,8.99504,9.56547,8.99504,9.28534,206811.96081707,0
+GFF.US,D,20181217,000000,9.28534,10.0216,9.28534,9.45947,346222.81812402,0
+GFF.US,D,20181218,000000,9.59957,9.90639,9.45947,9.45947,543846.77753363,0
+GFF.US,D,20181219,000000,9.53968,10.0143,9.40697,9.43182,278540.65965174,0
+GFF.US,D,20181220,000000,9.37194,9.57748,9.22266,9.30281,231237.69882116,0
+GFF.US,D,20181221,000000,9.33598,9.49634,8.82731,8.87892,1224889.6124601,0
+GFF.US,D,20181224,000000,8.87892,8.87892,8.66983,8.66983,232214.33768577,0
+GFF.US,D,20181226,000000,8.61739,8.96924,8.4681,8.95081,367296.51451387,0
+GFF.US,D,20181227,000000,8.82731,9.03927,8.55712,8.67895,474039.88695367,0
+GFF.US,D,20181228,000000,8.66983,9.12406,8.59574,8.98675,524368.25795599,0
+GFF.US,D,20181231,000000,9.01254,9.17012,8.88813,9.17012,256108.35008578,0
+GFF.US,D,20190102,000000,8.9425,9.77553,8.9425,9.65391,249327.22090245,0
+GFF.US,D,20190103,000000,9.582,9.71472,9.27703,9.4687,173871.01706783,0
+GFF.US,D,20190104,000000,9.61703,10.0308,9.61703,9.91564,201419.82913009,0
+GFF.US,D,20190107,000000,9.91564,10.1101,9.84652,9.97746,131495.74188637,0
+GFF.US,D,20190108,000000,10.1101,10.3542,10.0742,10.2584,223165.23602795,0
+GFF.US,D,20190109,000000,10.1608,10.4952,10.1175,10.4335,171823.330915,0
+GFF.US,D,20190110,000000,10.3201,10.5828,10.3201,10.5828,147417.12568822,0
+GFF.US,D,20190111,000000,10.5313,10.8548,10.5313,10.8188,187801.14274015,0
+GFF.US,D,20190114,000000,10.7496,10.9966,10.7321,10.9247,159822.60957745,0
+GFF.US,D,20190115,000000,10.8814,10.9781,10.7321,10.9515,207010.54405288,0
+GFF.US,D,20190116,000000,10.9515,11.286,10.9515,11.0657,190116.86200358,0
+GFF.US,D,20190117,000000,10.9781,11.3634,10.9781,11.3007,158636.53593409,0
+GFF.US,D,20190118,000000,11.3634,11.803,11.3634,11.5569,243480.40956627,0
+GFF.US,D,20190122,000000,11.6352,11.7688,11.4075,11.5477,196711.34464834,0
+GFF.US,D,20190123,000000,11.5818,12.5485,11.3376,11.7937,1757896.7837508,0
+GFF.US,D,20190124,000000,11.8453,12.2065,11.6712,12.1264,415006.40820472,0
+GFF.US,D,20190125,000000,12.3743,12.6996,11.9781,12.0148,534834.5711218,0
+GFF.US,D,20190128,000000,11.9347,12.2942,11.9347,12.0749,256695.41855884,0
+GFF.US,D,20190129,000000,12.0665,12.2324,11.8895,12.1532,212214.944047,0
+GFF.US,D,20190130,000000,12.2692,12.4517,12.1439,12.4084,278524.38233734,0
+GFF.US,D,20190131,000000,13.4276,14.2504,13.0738,13.9629,761108.77420211,0
+GFF.US,D,20190201,000000,14.0385,14.4191,13.6459,14.2146,545024.16994264,0
+GFF.US,D,20190204,000000,14.2321,14.5666,14.0385,14.5666,227365.86830009,0
+GFF.US,D,20190205,000000,14.6551,15.0328,14.6154,14.9444,322712.95034409,0
+GFF.US,D,20190206,000000,14.8403,15.1886,14.6283,15.1268,311556.47904728,0
+GFF.US,D,20190207,000000,15.0062,15.0155,14.4191,14.4789,314431.05277214,0
+GFF.US,D,20190208,000000,14.4358,14.5583,14.303,14.3925,330387.16151139,0
+GFF.US,D,20190211,000000,14.4698,14.8476,14.2856,14.8228,236888.0972301,0
+GFF.US,D,20190212,000000,14.9886,15.2071,14.9886,15.1536,189031.70770956,0
+GFF.US,D,20190213,000000,15.2255,15.5582,15.1361,15.4522,227208.52092745,0
+GFF.US,D,20190214,000000,15.2964,15.6899,15.2439,15.4798,227674.05211958,0
+GFF.US,D,20190215,000000,15.5757,15.6281,15.3665,15.4706,192798.27826411,0
+GFF.US,D,20190219,000000,15.4264,15.7618,15.3305,15.655,211681.04813433,0
+GFF.US,D,20190220,000000,15.585,15.8135,15.4882,15.8043,225125.02468294,0
+GFF.US,D,20190221,000000,15.7065,15.795,15.407,15.585,151054.56288178,0
+GFF.US,D,20190222,000000,15.6807,16.1581,15.5407,16.1497,283004.98441734,0
+GFF.US,D,20190225,000000,16.1497,16.1497,15.7249,15.795,283811.25405779,0
+GFF.US,D,20190226,000000,15.795,15.8926,15.3738,15.407,153292.15103604,0
+GFF.US,D,20190227,000000,15.313,15.8678,15.1517,15.655,306514.85219727,0
+GFF.US,D,20190228,000000,15.6899,15.7618,15.3821,15.7157,329198.91755945,0
+GFF.US,D,20190301,000000,15.9544,16.1405,15.5941,15.7701,158457.48547558,0
+GFF.US,D,20190304,000000,15.7526,16.1618,15.7065,15.9184,244936.68662886,0
+GFF.US,D,20190305,000000,15.9544,15.9544,15.5941,15.655,201300.46215774,0
+GFF.US,D,20190306,000000,15.7618,15.8402,15.3471,15.4429,285827.47073608,0
+GFF.US,D,20190307,000000,15.3914,15.3914,15.0393,15.267,177812.2974637,0
+GFF.US,D,20190308,000000,15.0577,15.3471,14.9417,15.242,257006.85784123,0
+GFF.US,D,20190311,000000,15.2236,16.0079,15.196,15.8585,355982.69584444,0
+GFF.US,D,20190312,000000,15.9184,16.041,15.6457,15.9821,219569.03469757,0
+GFF.US,D,20190313,000000,16.0687,16.1047,15.7866,15.9369,276230.36615977,0
+GFF.US,D,20190314,000000,15.9461,15.9729,15.7775,15.9019,131912.44113527,0
+GFF.US,D,20190315,000000,16.0778,16.5451,15.9821,16.1047,726588.93095505,0
+GFF.US,D,20190318,000000,16.1581,16.3876,16.0577,16.3599,323097.09496417,0
+GFF.US,D,20190319,000000,16.4493,16.6336,16.3424,16.465,347365.48559562,0
+GFF.US,D,20190320,000000,16.369,16.6861,16.0955,16.3424,256139.81956031,0
+GFF.US,D,20190321,000000,16.5174,16.9064,16.4732,16.5811,240211.9248327,0
+GFF.US,D,20190322,000000,16.4493,16.5719,15.9277,15.9544,245728.84926349,0
+GFF.US,D,20190325,000000,15.8585,16.2023,15.655,16.1664,211666.94112852,0
+GFF.US,D,20190326,000000,16.3148,16.4916,16.1581,16.4824,288516.48307667,0
+GFF.US,D,20190327,000000,16.465,16.5811,16.1847,16.3599,238863.07804523,0
+GFF.US,D,20190328,000000,16.3876,16.5719,16.2023,16.465,128488.77933765,0
+GFF.US,D,20190329,000000,16.5719,16.6593,16.2152,16.2798,296212.39732985,0
+GFF.US,D,20190401,000000,16.5359,16.8897,16.5174,16.6686,154549.84486281,0
+GFF.US,D,20190402,000000,16.6779,16.7562,16.3959,16.606,145292.39358054,0
+GFF.US,D,20190403,000000,16.7303,16.8346,16.6153,16.7303,145499.6580507,0
+GFF.US,D,20190404,000000,16.6779,17.1357,16.6779,16.8622,184377.48094252,0
+GFF.US,D,20190405,000000,16.8972,17.2225,16.8436,17.1608,153877.04920052,0
+GFF.US,D,20190408,000000,17.0207,17.1357,16.9414,17.1276,102718.53516328,0
+GFF.US,D,20190409,000000,16.9764,17.0474,16.8005,16.8005,118301.35082539,0
+GFF.US,D,20190410,000000,16.8529,17.205,16.8271,17.1608,143778.60334038,0
+GFF.US,D,20190411,000000,17.1791,17.2225,17.0114,17.205,96270.548348212,0
+GFF.US,D,20190412,000000,17.2225,17.382,17.145,17.2851,98704.549429697,0
+GFF.US,D,20190415,000000,17.321,17.382,17.1183,17.145,94368.272870798,0
+GFF.US,D,20190416,000000,17.25,17.3488,17.004,17.3119,85376.684390554,0
+GFF.US,D,20190417,000000,17.3302,17.416,17.109,17.3551,109015.68553147,0
+GFF.US,D,20190418,000000,17.2943,17.4343,17.1608,17.2225,73036.309758967,0
+GFF.US,D,20190422,000000,17.2583,17.2583,16.8436,17.004,93755.160694676,0
+GFF.US,D,20190423,000000,17.109,17.462,16.9672,17.3119,128117.65656909,0
+GFF.US,D,20190424,000000,17.2225,17.4888,17.1608,17.4067,122144.96733482,0
+GFF.US,D,20190425,000000,17.2943,17.2943,16.9064,17.0381,62377.92428311,0
+GFF.US,D,20190426,000000,16.9764,17.1966,16.8346,17.1699,126799.19410185,0
+GFF.US,D,20190429,000000,17.1276,17.497,17.0815,17.4343,95912.447431186,0
+GFF.US,D,20190430,000000,17.4251,17.4251,17.109,17.2851,160231.71274629,0
+GFF.US,D,20190501,000000,17.3643,17.416,17.0289,17.1791,372855.75996214,0
+GFF.US,D,20190502,000000,17.1276,17.321,17.004,17.0731,179102.54591928,0
+GFF.US,D,20190503,000000,17.0381,17.0381,14.8873,14.9942,486203.38143533,0
+GFF.US,D,20190506,000000,14.6947,15.1425,14.4404,14.6688,468670.54350685,0
+GFF.US,D,20190507,000000,14.4228,15.0836,14.4228,14.8099,232097.14102202,0
+GFF.US,D,20190508,000000,14.7297,15.0127,14.0081,14.1224,269996.15474064,0
+GFF.US,D,20190509,000000,14.0321,14.0865,13.6562,14.0239,203302.5718302,0
+GFF.US,D,20190510,000000,13.9805,14.1592,13.6469,14.1316,203350.31861915,0
+GFF.US,D,20190513,000000,13.7768,13.9638,13.3824,13.4276,164519.15736196,0
+GFF.US,D,20190514,000000,13.3189,13.6655,13.2755,13.6109,127096.52637842,0
+GFF.US,D,20190515,000000,13.4626,13.8579,13.4369,13.8128,131201.66507269,0
+GFF.US,D,20190516,000000,13.8128,13.9731,13.786,13.822,91527.338929055,0
+GFF.US,D,20190517,000000,13.6655,13.7686,13.4709,13.5143,143009.22894593,0
+GFF.US,D,20190520,000000,13.4369,13.5391,13.259,13.4709,97975.325744117,0
+GFF.US,D,20190521,000000,13.5224,13.7768,13.4793,13.7271,100555.8226553,0
+GFF.US,D,20190522,000000,13.6294,13.6294,13.1889,13.2662,140171.55046705,0
+GFF.US,D,20190523,000000,13.163,13.3281,13.01,13.2157,212093.40676606,0
+GFF.US,D,20190524,000000,13.2921,13.4018,13.234,13.2839,99403.388795047,0
+GFF.US,D,20190528,000000,13.259,13.3741,13.163,13.1971,229296.35778916,0
+GFF.US,D,20190529,000000,13.0802,13.118,12.6397,12.94,210922.52528282,0
+GFF.US,D,20190530,000000,12.9678,13.1447,12.7097,12.7807,125002.17859097,0
+GFF.US,D,20190531,000000,12.6047,12.7715,12.4895,12.7281,245352.30072346,0
+GFF.US,D,20190603,000000,12.6562,12.9226,12.6562,12.8876,155322.47472015,0
+GFF.US,D,20190604,000000,13.0451,13.5233,13.0451,13.4469,222121.31759709,0
+GFF.US,D,20190605,000000,13.4967,13.7022,13.3741,13.6671,134211.88308431,0
+GFF.US,D,20190606,000000,13.6395,13.694,13.2662,13.4802,109117.69003511,0
+GFF.US,D,20190607,000000,13.5308,13.7888,13.506,13.7713,83570.987645305,0
+GFF.US,D,20190610,000000,13.8883,14.1629,13.8423,13.9325,130513.67725028,0
+GFF.US,D,20190611,000000,14.045,14.127,13.7206,13.9151,90259.87871364,0
+GFF.US,D,20190612,000000,13.8792,14.1178,13.7206,14.0533,121468.91620964,0
+GFF.US,D,20190613,000000,14.1546,14.6541,14.1546,14.5335,112022.64808019,0
+GFF.US,D,20190614,000000,14.5335,14.8264,14.5158,14.7463,97868.980623302,0
+GFF.US,D,20190617,000000,14.7463,14.7463,14.4007,14.4367,77438.780729803,0
+GFF.US,D,20190618,000000,14.5519,14.8081,14.5519,14.6034,76822.413090799,0
+GFF.US,D,20190619,000000,14.6127,14.7813,14.4708,14.7721,86620.271211499,0
+GFF.US,D,20190620,000000,14.8689,15.0882,14.8172,14.9573,99353.471697521,0
+GFF.US,D,20190621,000000,14.8513,14.9573,14.4191,14.5335,297549.30742008,0
+GFF.US,D,20190624,000000,14.5426,14.6431,14.2929,14.3288,153715.36121072,0
+GFF.US,D,20190625,000000,14.3021,14.3565,14.0994,14.1086,86000.648109614,0
+GFF.US,D,20190626,000000,14.1629,14.3288,14.0266,14.2054,100866.17678339,0
+GFF.US,D,20190627,000000,14.2929,14.6487,14.2883,14.6394,126559.37500287,0
+GFF.US,D,20190628,000000,14.6394,15.0927,14.6302,14.9758,467117.68771212,0
+GFF.US,D,20190701,000000,15.1167,15.3223,14.4449,14.5066,142329.92235787,0
+GFF.US,D,20190702,000000,14.4892,14.4892,14.0717,14.2218,132780.56457048,0
+GFF.US,D,20190703,000000,14.268,14.5768,14.268,14.5242,60575.483000743,0
+GFF.US,D,20190705,000000,14.3925,14.6837,14.3197,14.6661,77649.300662843,0
+GFF.US,D,20190708,000000,14.5685,14.702,14.4007,14.5158,66983.319106927,0
+GFF.US,D,20190709,000000,14.4367,14.5158,14.2856,14.3197,47741.363165378,0
+GFF.US,D,20190710,000000,14.3657,14.3925,14.0717,14.3197,76969.994074786,0
+GFF.US,D,20190711,000000,14.2054,14.3841,14.0109,14.0994,76234.259463441,0
+GFF.US,D,20190712,000000,14.0994,14.4099,14.0994,14.2764,114974.26775993,0
+GFF.US,D,20190715,000000,14.4367,14.4367,14.0025,14.1905,133765.88466947,0
+GFF.US,D,20190716,000000,14.1546,14.585,14.0809,14.4007,105143.85501041,0
+GFF.US,D,20190717,000000,14.3925,14.3925,13.9593,14.0183,117406.09853283,0
+GFF.US,D,20190718,000000,13.9842,14.0533,13.6395,13.9418,139012.60568104,0
+GFF.US,D,20190719,000000,13.8976,14.0515,13.8238,13.9058,129492.54705961,0
+GFF.US,D,20190722,000000,13.8976,13.9675,13.7621,13.7888,79379.036607509,0
+GFF.US,D,20190723,000000,13.8607,13.8607,13.6174,13.8238,140586.07940737,0
+GFF.US,D,20190724,000000,13.7445,14.737,13.7206,14.5426,180323.34450006,0
+GFF.US,D,20190725,000000,14.6302,14.7721,14.3114,14.4191,120159.13497676,0
+GFF.US,D,20190726,000000,14.4625,14.5768,14.2587,14.4191,130335.71194606,0
+GFF.US,D,20190729,000000,14.3472,14.4892,14.1086,14.268,125844.25832312,0
+GFF.US,D,20190730,000000,14.0809,14.8513,14.0809,14.7813,104612.12940634,0
+GFF.US,D,20190731,000000,14.7647,14.9408,14.3925,14.4708,243293.7630277,0
+GFF.US,D,20190801,000000,14.4541,14.6302,13.6763,13.7621,97159.289715014,0
+GFF.US,D,20190802,000000,15.1517,16.9238,14.7906,16.6575,605473.77504528,0
+GFF.US,D,20190805,000000,16.6041,16.8086,16.1894,16.6843,267640.28476832,0
+GFF.US,D,20190806,000000,16.6575,16.8705,16.0281,16.4981,124530.13647306,0
+GFF.US,D,20190807,000000,16.2502,16.6843,15.995,16.4631,243133.16019219,0
+GFF.US,D,20190808,000000,16.5958,16.8953,16.4714,16.8426,273063.88592982,0
+GFF.US,D,20190809,000000,16.7636,16.9054,16.5065,16.5691,267257.22530254,0
+GFF.US,D,20190812,000000,16.4373,16.7636,16.3203,16.4594,93970.021244892,0
+GFF.US,D,20190813,000000,16.3654,16.8907,16.3563,16.4465,86721.190560844,0
+GFF.US,D,20190814,000000,16.1361,16.2677,15.853,16.0106,110355.85108459,0
+GFF.US,D,20190815,000000,16.0189,16.0189,15.5867,15.6835,163397.10782195,0
+GFF.US,D,20190816,000000,15.7553,15.9498,15.7277,15.7978,171454.37845504,0
+GFF.US,D,20190819,000000,16.0032,16.2677,15.8799,16.0549,112290.68119082,0
+GFF.US,D,20190820,000000,15.9673,16.0734,15.8162,15.9056,106111.81264067,0
+GFF.US,D,20190821,000000,16.1719,16.2825,16.0374,16.065,136590.54129679,0
+GFF.US,D,20190822,000000,16.1461,16.2262,15.7453,15.8963,140140.08099253,0
+GFF.US,D,20190823,000000,15.807,15.853,15.1665,15.2568,170842.35143322,0
+GFF.US,D,20190826,000000,15.4789,15.6135,15.2208,15.5673,175919.78837492,0
+GFF.US,D,20190827,000000,15.7084,15.7176,15.1048,15.1758,182994.99437195,0
+GFF.US,D,20190828,000000,15.2208,15.5766,15.044,15.3287,191363.7042874,0
+GFF.US,D,20190829,000000,15.5673,15.8485,15.5066,15.771,224367.58698572,0
+GFF.US,D,20190830,000000,15.771,15.8752,15.4061,15.5066,106818.24808608,0
+GFF.US,D,20190903,000000,15.3812,15.3979,15.0624,15.1139,124886.0670815,0
+GFF.US,D,20190904,000000,15.2927,15.4329,15.089,15.2835,96093.668198288,0
+GFF.US,D,20190905,000000,15.5858,15.771,15.3195,15.4061,143841.54228942,0
+GFF.US,D,20190906,000000,15.3905,15.5314,15.2393,15.4329,122432.53322271,0
+GFF.US,D,20190909,000000,15.5223,15.9581,15.5148,15.9498,174048.98237205,0
+GFF.US,D,20190910,000000,15.995,16.7497,15.8346,16.5009,164266.31641147,0
+GFF.US,D,20190911,000000,16.5009,16.9901,16.3129,16.9626,170069.72157587,0
+GFF.US,D,20190912,000000,16.8832,17.627,16.8206,17.5855,400352.48461829,0
+GFF.US,D,20190913,000000,17.7367,18.5706,17.6639,18.2777,323532.24183608,0
+GFF.US,D,20190916,000000,18.2435,18.8738,17.9937,18.4997,337197.58986066,0
+GFF.US,D,20190917,000000,18.4738,19.0323,18.3403,18.9172,391371.74768099,0
+GFF.US,D,20190918,000000,18.9006,19.1761,18.5089,18.9263,245656.14392579,0
+GFF.US,D,20190919,000000,18.8922,19.1401,18.1744,18.1974,349630.20260724,0
+GFF.US,D,20190920,000000,18.2066,18.7144,18.179,18.3403,1614061.7523872,0
+GFF.US,D,20190923,000000,18.144,18.2868,17.9311,18.108,211522.61560741,0
+GFF.US,D,20190924,000000,18.1974,18.2517,17.7541,17.7633,316718.55802392,0
+GFF.US,D,20190925,000000,17.8159,18.3836,17.7367,18.3753,268808.99594297,0
+GFF.US,D,20190926,000000,18.332,18.4425,18.0565,18.1974,162119.88121789,0
+GFF.US,D,20190927,000000,18.3135,18.4011,17.9495,18.144,128360.73113095,0
+GFF.US,D,20190930,000000,18.4923,19.2028,18.4102,18.6342,412068.89553081,0
+GFF.US,D,20191001,000000,18.7919,19.1669,18.6601,18.8922,283074.43429215,0
+GFF.US,D,20191002,000000,18.696,18.8369,18.2251,18.5614,209915.50209797,0
+GFF.US,D,20191003,000000,18.438,18.438,17.9311,17.9854,134897.70059812,0
+GFF.US,D,20191004,000000,17.9854,18.4287,17.8593,18.4287,167681.29697473,0
+GFF.US,D,20191007,000000,18.3052,18.4195,18.0287,18.2684,201375.33780404,0
+GFF.US,D,20191008,000000,18.0656,18.1164,17.8675,18.0204,173836.29213041,0
+GFF.US,D,20191009,000000,17.9937,18.108,17.7283,17.7892,129374.26524157,0
+GFF.US,D,20191010,000000,17.9034,18.0113,17.7541,17.8426,168974.80089321,0
+GFF.US,D,20191011,000000,18.0656,18.4738,17.8426,17.8426,168260.76936774,0
+GFF.US,D,20191014,000000,17.8066,17.8243,17.1856,17.5412,265571.98068393,0
+GFF.US,D,20191015,000000,17.6113,18.0637,17.2031,18.0472,245523.75510192,0
+GFF.US,D,20191016,000000,18.0021,18.2343,17.8767,18.2159,186361.142992,0
+GFF.US,D,20191017,000000,18.3227,18.6692,18.2517,18.6508,245938.28404223,0
+GFF.US,D,20191018,000000,18.6601,18.801,18.5181,18.7742,186200.54015648,0
+GFF.US,D,20191021,000000,18.9263,19.1401,18.4471,18.4471,124988.07158514,0
+GFF.US,D,20191022,000000,18.4554,18.483,18.1347,18.3753,76150.702582802,0
+GFF.US,D,20191023,000000,18.3052,18.4997,18.144,18.4471,94088.303062939,0
+GFF.US,D,20191024,000000,18.5429,18.5429,18.0914,18.1164,103943.67436123,0
+GFF.US,D,20191025,000000,18.0656,18.3227,17.6914,18.108,115915.09653285,0
+GFF.US,D,20191028,000000,18.2343,18.8103,18.1615,18.7227,140603.44187607,0
+GFF.US,D,20191029,000000,18.6251,18.9263,18.6251,18.8103,153039.31008554,0
+GFF.US,D,20191030,000000,18.7392,18.8287,18.3836,18.7569,101903.58428847,0
+GFF.US,D,20191031,000000,18.6601,18.9448,18.4997,18.9356,104524.23190852,0
+GFF.US,D,20191101,000000,19.1217,19.2987,18.9263,19.2461,157780.3491961,0
+GFF.US,D,20191104,000000,19.4073,19.459,18.8554,18.9448,146623.87789929,0
+GFF.US,D,20191105,000000,18.954,19.059,18.5891,18.9632,106138.94149802,0
+GFF.US,D,20191106,000000,18.766,18.9172,18.5181,18.8195,114099.63339895,0
+GFF.US,D,20191107,000000,18.9088,19.1401,18.7392,19.0416,119287.75607866,0
+GFF.US,D,20191108,000000,19.0498,19.1843,18.8195,19.1669,97396.938505404,0
+GFF.US,D,20191111,000000,18.9632,19.3429,18.8103,19.1761,83260.633517215,0
+GFF.US,D,20191112,000000,19.2286,19.4424,19.059,19.2894,130694.89801739,0
+GFF.US,D,20191113,000000,19.2378,19.5493,19.0231,19.3069,185933.59220014,0
+GFF.US,D,20191114,000000,20.6948,22.6595,20.6948,22.1885,970888.63201334,0
+GFF.US,D,20191115,000000,22.2152,22.2678,19.8856,19.9473,562179.37417679,0
+GFF.US,D,20191118,000000,19.9566,20.188,19.7797,19.9832,241562.94192875,0
+GFF.US,D,20191119,000000,20.046,20.0542,19.3521,19.6378,221934.67105853,0
+GFF.US,D,20191120,000000,19.5401,19.8294,19.389,19.5917,279545.512528,0
+GFF.US,D,20191121,000000,19.6985,19.6985,19.2286,19.3521,156256.7925673,0
+GFF.US,D,20191122,000000,19.4673,19.4673,18.989,19.1124,142430.8417072,0
+GFF.US,D,20191125,000000,19.1586,19.9473,19.1586,19.859,162249.01457889,0
+GFF.US,D,20191126,000000,19.8249,19.9132,19.5908,19.5908,168445.24559772,0
+GFF.US,D,20191127,000000,19.7162,19.7612,18.9945,19.1097,113491.9469943,0
+GFF.US,D,20191129,000000,19.0019,19.083,18.7973,18.9226,53807.375668945,0
+GFF.US,D,20191202,000000,18.9503,18.9503,18.2186,18.5218,197066.19010249,0
+GFF.US,D,20191203,000000,18.4139,18.6738,18.1909,18.5301,184134.40638067,0
+GFF.US,D,20191204,000000,18.6204,19.0784,18.6204,18.8794,171764.73258312,0
+GFF.US,D,20191205,000000,18.9135,19.0655,18.6462,18.7882,124648.41829112,0
+GFF.US,D,20191206,000000,19.0562,19.2627,18.8158,18.8341,187921.59486679,0
+GFF.US,D,20191209,000000,18.6831,18.7181,18.4048,18.4776,121690.28768562,0
+GFF.US,D,20191210,000000,18.496,18.5255,18.05,18.1725,90461.717412328,0
+GFF.US,D,20191211,000000,18.2555,18.3873,18.155,18.2002,99581.354099265,0
+GFF.US,D,20191212,000000,18.1375,18.5089,18.0767,18.1283,154523.80115975,0
+GFF.US,D,20191213,000000,18.0767,18.1818,17.7515,17.933,108256.07752565,0
+GFF.US,D,20191216,000000,18.0223,18.2555,17.8962,17.9513,276863.01111319,0
+GFF.US,D,20191217,000000,17.933,18.4867,17.791,18.4776,211592.06548222,0
+GFF.US,D,20191218,000000,18.5927,18.6388,18.2177,18.2997,313298.15168918,0
+GFF.US,D,20191219,000000,18.2812,18.2812,17.8178,18.1108,326463.24358422,0
+GFF.US,D,20191220,000000,18.1375,18.4867,17.9689,18.4324,1693499.3873265,0
+GFF.US,D,20191223,000000,18.4592,18.8471,18.3043,18.8341,225865.09991146,0
+GFF.US,D,20191224,000000,18.8978,19.2793,18.8066,19.0655,505324.88525025,0
+GFF.US,D,20191226,000000,19.083,19.083,17.9873,18.155,193121.65424373,0
+GFF.US,D,20191227,000000,18.1909,18.3171,17.956,18.1283,183712.28136028,0
+GFF.US,D,20191230,000000,18.1725,18.1725,17.8352,17.9606,151212.9954087,0
+GFF.US,D,20191231,000000,17.9053,18.155,17.8915,18.1283,260923.17968835,0
+GFF.US,D,20200102,000000,18.2463,18.6019,18.1283,18.5752,195750.98309812,0
+GFF.US,D,20200103,000000,18.3614,18.3698,17.4427,18.0767,339876.83581259,0
+GFF.US,D,20200106,000000,17.933,17.933,17.4694,17.6555,159291.96912768,0
+GFF.US,D,20200107,000000,17.5771,17.7201,17.3965,17.5145,162505.11099226,0
+GFF.US,D,20200108,000000,17.6122,17.8878,17.5948,17.6122,81693.670716652,0
+GFF.US,D,20200109,000000,17.7468,17.791,17.3321,17.4151,119704.45532756,0
+GFF.US,D,20200110,000000,17.3883,17.4519,17.1754,17.3008,113827.25967115,0
+GFF.US,D,20200113,000000,17.3091,17.5771,17.2556,17.5053,96775.145094932,0
+GFF.US,D,20200114,000000,18.3955,18.7264,18.0591,18.4324,212287.64938469,0
+GFF.US,D,20200115,000000,18.4232,18.8341,18.4139,18.8158,165860.40806937,0
+GFF.US,D,20200116,000000,19.0112,19.3686,18.9982,19.3225,205413.19693209,0
+GFF.US,D,20200117,000000,19.4932,19.5613,19.2351,19.272,254611.92231432,0
+GFF.US,D,20200121,000000,19.1734,19.6543,19.1465,19.6184,273961.30853098,0
+GFF.US,D,20200122,000000,19.6369,19.859,19.5484,19.6728,341199.638897,0
+GFF.US,D,20200123,000000,19.5824,19.8949,19.4582,19.6728,365829.38590836,0
+GFF.US,D,20200124,000000,19.7162,19.9751,19.2968,19.9132,735171.41626646,0
+GFF.US,D,20200127,000000,19.6184,19.8856,19.3143,19.6092,473880.36927245,0
+GFF.US,D,20200128,000000,19.7522,19.9041,19.53,19.6461,318523.16961489,0
+GFF.US,D,20200129,000000,19.6461,19.8414,19.4148,19.53,477012.12456499,0
+GFF.US,D,20200130,000000,19.3502,19.7704,19.1281,19.6635,573251.20343867,0
+GFF.US,D,20200131,000000,20.2239,21.2772,18.3521,18.5383,751979.37112652,0
+GFF.US,D,20200203,000000,18.6296,18.6296,17.7017,17.8085,416900.0024478,0
+GFF.US,D,20200204,000000,18.1191,18.1191,16.641,16.7655,635570.52938991,0
+GFF.US,D,20200205,000000,17.0058,17.5145,16.7377,17.4878,392508.98938111,0
+GFF.US,D,20200206,000000,17.6186,17.791,17.4519,17.4962,263254.0911119,0
+GFF.US,D,20200207,000000,17.3883,17.3883,16.9423,17.2556,194949.05407486,0
+GFF.US,D,20200210,000000,17.6832,18.7882,17.5855,18.7622,308665.62800802,0
+GFF.US,D,20200211,000000,18.9051,19.2875,18.8066,19.272,259574.33290087,0
+GFF.US,D,20200212,000000,19.4148,19.423,18.2371,18.3171,342169.76683587,0
+GFF.US,D,20200213,000000,18.2278,18.4324,18.0591,18.1283,160064.59898502,0
+GFF.US,D,20200214,000000,18.014,18.344,17.7109,18.3264,198633.15290305,0
+GFF.US,D,20200218,000000,18.2905,18.2905,17.8612,18.2278,183776.30546362,0
+GFF.US,D,20200219,000000,18.3485,18.636,18.2324,18.367,177001.68720608,0
+GFF.US,D,20200220,000000,18.2324,18.5716,18.1155,18.5098,140756.44863152,0
+GFF.US,D,20200221,000000,18.483,18.777,18.3836,18.7328,118775.56325187,0
+GFF.US,D,20200224,000000,18.1062,18.3311,17.8509,18.2416,158322.92634312,0
+GFF.US,D,20200225,000000,18.3311,18.3311,16.8714,16.8897,167066.01449002,0
+GFF.US,D,20200226,000000,16.8897,16.8981,16.3516,16.3792,138366.93887611,0
+GFF.US,D,20200227,000000,16.0382,16.6206,15.8356,15.9581,407144.46534456,0
+GFF.US,D,20200228,000000,15.3858,15.7065,15.1425,15.5738,246755.40522563,0
+GFF.US,D,20200302,000000,15.6291,16.4245,15.3241,16.4068,208349.6244517,0
+GFF.US,D,20200303,000000,16.2807,16.8005,15.5028,15.7249,202628.69101363,0
+GFF.US,D,20200304,000000,15.9858,16.0567,15.5112,16.03,191946.43214331,0
+GFF.US,D,20200305,000000,15.5831,16.0927,15.5831,16.03,266721.15908129,0
+GFF.US,D,20200306,000000,15.5831,15.8337,14.6513,15.0468,241003.00231303,0
+GFF.US,D,20200309,000000,14.0689,14.3657,13.3354,14.1242,168568.95318725,0
+GFF.US,D,20200310,000000,14.5363,14.5363,13.4617,14.2856,202243.46123926,0
+GFF.US,D,20200311,000000,13.8644,13.8644,12.7807,12.8627,270802.42438109,0
+GFF.US,D,20200312,000000,11.7347,11.8408,9.46038,9.61241,366900.43319657,0
+GFF.US,D,20200313,000000,10.1857,11.6343,9.69263,11.6168,359895.76222867,0
+GFF.US,D,20200316,000000,11.1698,11.1698,10.1949,10.58,371054.40383406,0
+GFF.US,D,20200317,000000,10.7856,12.4766,9.92118,12.1807,343114.93622595,0
+GFF.US,D,20200318,000000,11.2776,11.4564,9.93404,10.5349,323453.02557262,0
+GFF.US,D,20200319,000000,10.5073,11.2869,9.85391,10.7487,462620.8083177,0
+GFF.US,D,20200320,000000,10.7579,10.9727,8.72788,8.78953,396881.07603173,0
+GFF.US,D,20200323,000000,8.7711,9.43275,8.18963,8.58302,318817.24642856,0
+GFF.US,D,20200324,000000,9.03098,10.2124,8.92407,10.204,459458.66870493,0
+GFF.US,D,20200325,000000,10.204,10.462,9.66685,9.92581,430583.79809537,0
+GFF.US,D,20200326,000000,9.98015,11.4933,9.65853,11.4205,552232.84991781,0
+GFF.US,D,20200327,000000,10.8933,11.332,10.427,10.8575,388410.3616126,0
+GFF.US,D,20200330,000000,11.0445,12.0573,10.6953,11.9034,255153.41430703,0
+GFF.US,D,20200331,000000,11.6619,12.1714,11.1348,11.3228,462632.74501494,0
+GFF.US,D,20200401,000000,10.3654,11.2592,10.2124,10.7404,624671.23966078,0
+GFF.US,D,20200402,000000,10.686,11.6619,10.686,11.5993,459630.12308339,0
+GFF.US,D,20200403,000000,11.3762,11.7799,11.1791,11.4657,525162.59089921,0
+GFF.US,D,20200406,000000,12.0121,12.6028,11.9218,12.4766,354364.73079205,0
+GFF.US,D,20200407,000000,12.9973,13.7556,12.0489,12.226,437859.75763677,0
+GFF.US,D,20200408,000000,12.4766,13.3539,12.2536,13.1935,216781.27331622,0
+GFF.US,D,20200409,000000,13.5502,14.0966,13.094,13.9712,369319.24211792,0
+GFF.US,D,20200413,000000,13.7916,13.8275,12.4859,12.8442,326290.70405147,0
+GFF.US,D,20200414,000000,13.1125,13.3815,12.4222,12.9152,228103.77322003,0
+GFF.US,D,20200415,000000,12.3429,12.5844,12.0213,12.3789,312470.17896285,0
+GFF.US,D,20200416,000000,12.118,12.5485,11.8758,12.1015,341812.75107312,0
+GFF.US,D,20200417,000000,12.4406,12.9419,12.3863,12.6212,431646.16414921,0
+GFF.US,D,20200420,000000,12.1992,12.9419,12.0923,12.7179,156793.94394284,0
+GFF.US,D,20200421,000000,12.272,12.7715,12.2582,12.647,164675.4195803,0
+GFF.US,D,20200422,000000,12.906,12.988,12.4859,12.5218,226587.81267128,0
+GFF.US,D,20200423,000000,12.5751,13.3815,12.5751,13.1667,222647.6174297,0
+GFF.US,D,20200424,000000,13.2293,13.8275,13.0055,13.6949,209782.0281198,0
+GFF.US,D,20200427,000000,13.7741,14.8652,13.6865,14.7242,290573.93561812,0
+GFF.US,D,20200428,000000,15.5554,16.1646,15.2789,15.8789,301225.81016822,0
+GFF.US,D,20200429,000000,16.0927,16.111,14.1611,15.2605,425140.66415656,0
+GFF.US,D,20200430,000000,14.6873,15.4936,14.3288,14.6873,337698.93114449,0
+GFF.US,D,20200501,000000,14.2488,14.2488,13.3631,13.7383,259554.80012359,0
+GFF.US,D,20200504,000000,13.4266,15.0099,13.1216,14.8652,438704.00767751,0
+GFF.US,D,20200505,000000,15.2338,15.2826,14.0239,14.0874,284902.91927758,0
+GFF.US,D,20200506,000000,13.9989,14.0598,13.4,13.4617,147575.55821515,0
+GFF.US,D,20200507,000000,13.47,13.7649,13.1844,13.2554,155058.78222671,0
+GFF.US,D,20200508,000000,13.6405,14.2209,13.2811,14.1786,152624.78114523,0
+GFF.US,D,20200511,000000,13.8101,13.846,13.3077,13.7299,156475.9937347,0
+GFF.US,D,20200512,000000,13.7299,13.7299,13.0305,13.0847,133245.01060833,0
+GFF.US,D,20200513,000000,12.8627,12.9419,12.3954,12.7005,152020.35020345,0
+GFF.US,D,20200514,000000,12.3337,13.0847,12.0749,13.0756,192765.72363528,0
+GFF.US,D,20200515,000000,13.0756,13.6949,12.789,13.6137,193700.04148244,0
+GFF.US,D,20200518,000000,14.4551,14.8403,14.0874,14.5454,238516.91382543,0
+GFF.US,D,20200519,000000,14.4376,14.715,14.0874,14.1058,96832.658272514,0
+GFF.US,D,20200520,000000,14.4698,14.9278,14.1472,14.7951,165355.81132266,0
+GFF.US,D,20200521,000000,14.7951,15.1886,14.5951,14.7767,191365.87459599,0
+GFF.US,D,20200522,000000,14.9914,14.9914,14.4523,14.7584,78413.249285832,0
+GFF.US,D,20200526,000000,15.3877,15.5489,15.0328,15.3785,139025.62753258,0
+GFF.US,D,20200527,000000,15.9093,16.7451,15.7102,16.6557,184669.38744761,0
+GFF.US,D,20200528,000000,16.7903,16.8436,15.5766,15.6042,163127.98955703,0
+GFF.US,D,20200529,000000,15.2255,15.5407,14.9278,15.1075,222343.77422737,0
+GFF.US,D,20200601,000000,15.1702,15.7913,15.1702,15.3701,217539.79616775,0
+GFF.US,D,20200602,000000,15.6392,16.44,15.3619,16.2686,413006.46884085,0
+GFF.US,D,20200603,000000,16.7903,17.4657,16.6824,16.8262,198099.25699039,0
+GFF.US,D,20200604,000000,16.6373,17.8243,16.6373,17.6344,179654.88945495,0
+GFF.US,D,20200605,000000,18.4721,18.6969,17.744,17.9781,213384.74037594,0
+GFF.US,D,20200608,000000,18.2739,18.3559,17.5099,17.5994,190212.35558146,0
+GFF.US,D,20200609,000000,17.3469,17.8684,16.8086,17.6251,128127.42295774,0
+GFF.US,D,20200610,000000,17.5284,17.5284,16.6917,16.6999,113687.27476722,0
+GFF.US,D,20200611,000000,15.747,15.9987,15.0744,15.1251,157025.08180748,0
+GFF.US,D,20200612,000000,15.9093,16.1074,14.8734,15.4126,134828.2507233,0
+GFF.US,D,20200615,000000,14.7038,16.3036,14.7038,16.2327,101114.67711672,0
+GFF.US,D,20200616,000000,17.052,17.3302,16.2594,17.0603,223018.74019825,0
+GFF.US,D,20200617,000000,17.0427,17.3745,16.3312,16.8169,200494.1925173,0
+GFF.US,D,20200618,000000,16.5654,17.0381,16.4935,16.6004,191726.14582161,0
+GFF.US,D,20200619,000000,16.6917,16.7543,16.0161,16.0254,465652.7294152,0
+GFF.US,D,20200622,000000,15.8374,16.4133,15.595,16.3498,167958.01131972,0
+GFF.US,D,20200623,000000,16.6917,16.8714,16.3312,16.3405,149847.87130683,0
+GFF.US,D,20200624,000000,15.9175,16.1968,15.1435,15.2798,233494.81975272,0
+GFF.US,D,20200625,000000,15.1011,15.7195,15.0283,15.6835,206753.3624852,0
+GFF.US,D,20200626,000000,15.4126,15.8005,15.2707,15.5489,294816.88890774,0
+GFF.US,D,20200629,000000,15.9175,16.4133,15.8466,16.2152,120432.59385885,0
+GFF.US,D,20200630,000000,16.0428,16.7819,16.0428,16.6557,86495.478467688,0
+GFF.US,D,20200701,000000,16.7184,16.8622,15.9453,15.9535,108867.01939319,0
+GFF.US,D,20200702,000000,16.5294,16.6824,16.2871,16.3764,100216.16936127,0
+GFF.US,D,20200706,000000,16.8436,16.8436,15.9719,16.2594,128945.62929543,0
+GFF.US,D,20200707,000000,15.9719,16.1249,15.8825,16.0161,189747.90954361,0
+GFF.US,D,20200708,000000,15.9093,16.1692,15.8097,16.0069,152343.72618308,0
+GFF.US,D,20200709,000000,15.9268,15.9627,15.1979,15.2255,119230.24290107,0
+GFF.US,D,20200710,000000,15.2255,15.9,15.2255,15.8825,76900.54419997,0
+GFF.US,D,20200713,000000,16.1156,16.1249,15.6272,15.8005,126493.18059095,0
+GFF.US,D,20200714,000000,15.6927,16.7184,15.6927,16.6741,180534.94958739,0
+GFF.US,D,20200715,000000,17.3559,17.5191,17.0861,17.2851,174607.83683346,0
+GFF.US,D,20200716,000000,17.2041,17.4197,16.8086,16.9607,146254.92543932,0
+GFF.US,D,20200717,000000,16.9883,17.2491,16.8346,16.9792,136409.32052969,0
+GFF.US,D,20200720,000000,17.052,17.8066,17.052,17.5284,141716.81018174,0
+GFF.US,D,20200721,000000,17.7532,18.0049,17.3036,17.591,132858.69567966,0
+GFF.US,D,20200722,000000,17.6086,18.1025,17.5458,17.8334,117657.85432904,0
+GFF.US,D,20200723,000000,17.7265,18.4453,17.7265,18.2389,148158.28607104,0
+GFF.US,D,20200724,000000,18.1661,18.4176,17.744,17.8426,155463.54477838,0
+GFF.US,D,20200727,000000,17.8509,18.3375,17.7081,18.2564,130675.3652401,0
+GFF.US,D,20200728,000000,18.0223,18.4721,18.0049,18.1744,176211.69488002,0
+GFF.US,D,20200729,000000,18.1928,18.8867,18.1928,18.8406,162455.19389475,0
+GFF.US,D,20200730,000000,18.4268,18.8867,18.4176,18.5614,219086.14103673,0
+GFF.US,D,20200731,000000,19.469,24.7578,19.469,20.5675,993323.11188787,0
+GFF.US,D,20200803,000000,20.8735,21.691,20.6044,20.6929,668209.80024541,0
+GFF.US,D,20200804,000000,20.5675,20.586,19.776,19.7852,750768.33893439,0
+GFF.US,D,20200805,000000,20.0183,20.999,20.0183,20.9813,190855.85207781,0
+GFF.US,D,20200806,000000,20.9813,21.2155,20.7205,20.963,181777.45125405,0
+GFF.US,D,20200807,000000,20.8283,21.5656,20.7564,21.4762,211992.48741672,0
+GFF.US,D,20200810,000000,21.5204,21.926,21.49,21.8716,144494.80517443,0
+GFF.US,D,20200811,000000,22.1416,22.2135,21.6025,21.6467,229660.96963195,0
+GFF.US,D,20200812,000000,19.6691,20.0644,18.4176,19.929,1054802.5284155,0
+GFF.US,D,20200813,000000,19.6939,20.4054,19.5428,19.7125,557531.65833551,0
+GFF.US,D,20200814,000000,19.4349,20.1805,19.3346,19.9023,4397301.2957794,0
+GFF.US,D,20200817,000000,19.9114,20.5316,19.6369,19.8221,2823293.6735388,0
+GFF.US,D,20200818,000000,19.7125,20.0579,19.4967,19.5521,766724.44767366,0
+GFF.US,D,20200819,000000,19.6092,20.7105,19.5474,20.3943,704044.85049682,0
+GFF.US,D,20200820,000000,20.0616,20.3943,19.881,19.9612,488931.4593305,0
+GFF.US,D,20200821,000000,19.9612,20.0524,19.2674,20.0155,335698.99178061,0
+GFF.US,D,20200824,000000,20.2599,20.4578,19.9705,20.1778,468078.04926232,0
+GFF.US,D,20200825,000000,20.4302,20.5306,19.9253,20.5123,336397.83114597,0
+GFF.US,D,20200826,000000,20.2772,21.8116,20.2599,21.2431,1530745.7760009,0
+GFF.US,D,20200827,000000,21.5499,21.5813,20.4938,20.6736,437560.25505162,0
+GFF.US,D,20200828,000000,20.7472,21.1251,20.3141,20.5123,244664.31290105,0
+GFF.US,D,20200831,000000,20.4036,20.4848,19.3659,19.6092,591578.37431036,0
+GFF.US,D,20200901,000000,19.4645,20.1427,19.4396,20.0616,316318.13608944,0
+GFF.US,D,20200902,000000,20.0892,20.4302,19.8442,20.351,244635.01373512,0
+GFF.US,D,20200903,000000,20.351,20.351,19.2488,19.412,349979.62228992,0
+GFF.US,D,20200904,000000,19.763,19.9337,18.5532,19.329,354633.84905696,0
+GFF.US,D,20200908,000000,19.0673,19.0673,16.8482,16.8575,912759.0867913,0
+GFF.US,D,20200909,000000,17.1561,17.2998,16.1719,16.9294,1202558.2222435,0
+GFF.US,D,20200910,000000,17.2004,18.0214,17.1468,17.4353,770199.11172312,0
+GFF.US,D,20200911,000000,17.4805,17.6418,17.2547,17.4712,418488.66833423,0
+GFF.US,D,20200914,000000,17.6786,18.1292,17.5256,17.9034,414079.68643763,0
+GFF.US,D,20200915,000000,18.0306,18.0969,17.5514,17.579,378894.64360835,0
+GFF.US,D,20200916,000000,17.733,17.733,16.8575,17.2178,611255.47712382,0
+GFF.US,D,20200917,000000,17.2998,18.1292,16.9653,17.697,497827.55423287,0
+GFF.US,D,20200918,000000,17.6418,18.1661,17.3984,17.6877,2056429.2409612,0
+GFF.US,D,20200921,000000,17.2998,17.3717,16.5784,16.9561,491566.21395638,0
+GFF.US,D,20200922,000000,17.1193,17.6113,16.9561,17.579,273581.50452808,0
+GFF.US,D,20200923,000000,17.5699,17.8584,17.11,17.1193,252113.8971295,0
+GFF.US,D,20200924,000000,17.0474,17.5882,16.8032,17.4712,378057.98964767,0
+GFF.US,D,20200925,000000,17.2732,17.8094,17.2732,17.7697,366312.2795692,0
+GFF.US,D,20200928,000000,18.0214,18.3283,17.9403,18.1928,373147.66646723,0
+GFF.US,D,20200929,000000,18.2021,18.2923,17.7607,17.7607,265283.32964172,0
+GFF.US,D,20200930,000000,17.8407,18.0767,17.4077,17.6326,322848.59463085,0
+GFF.US,D,20201001,000000,17.7062,18.0214,17.4077,17.8141,256051.92206249,0
+GFF.US,D,20201002,000000,17.3624,18.4637,17.2814,18.3559,358194.24029564,0
+GFF.US,D,20201005,000000,18.4186,18.9337,18.4186,18.8332,210892.14096258,0
+GFF.US,D,20201006,000000,19.0406,19.3936,18.7963,18.9429,325074.24608787,0
+GFF.US,D,20201007,000000,19.1778,19.6184,18.9613,19.5198,635883.05382658,0
+GFF.US,D,20201008,000000,19.8534,20.5575,19.7999,20.4764,445382.04720291,0
+GFF.US,D,20201009,000000,20.4848,21.1077,20.386,21.0275,462899.69297127,0
+GFF.US,D,20201012,000000,21.0892,22.055,21.0458,21.4872,537827.42666472,0
+GFF.US,D,20201013,000000,21.3435,21.8393,21.1519,21.6845,547339.88920608,0
+GFF.US,D,20201014,000000,21.8208,22.5064,21.632,21.6679,495860.1694978,0
+GFF.US,D,20201015,000000,21.3343,22.1001,21.1436,21.9747,336381.55383156,0
+GFF.US,D,20201016,000000,21.9564,22.0817,21.2707,21.2707,198991.25382008,0
+GFF.US,D,20201019,000000,21.2524,21.3343,20.7196,20.8283,197704.26082736,0
+GFF.US,D,20201020,000000,21.3159,21.9204,21.032,21.2246,243496.68688069,0
+GFF.US,D,20201021,000000,21.1251,21.2892,20.5575,20.8459,224375.18306578,0
+GFF.US,D,20201022,000000,20.9444,21.0726,20.6588,20.8643,211149.32253027,0
+GFF.US,D,20201023,000000,20.927,20.9813,20.4892,20.7472,483984.24090407,0
+GFF.US,D,20201026,000000,20.351,20.5851,20.0331,20.4671,287572.39884086,0
+GFF.US,D,20201027,000000,20.5123,20.5483,20.0616,20.1152,198253.34890014,0
+GFF.US,D,20201028,000000,19.4645,20.4848,19.3751,19.763,398961.31681336,0
+GFF.US,D,20201029,000000,19.5824,19.9206,19.329,19.7538,357889.31193902,0
+GFF.US,D,20201030,000000,19.6369,19.9337,19.141,19.3475,245606.22682825,0
+GFF.US,D,20201102,000000,19.6276,20.1114,19.565,19.8986,379374.28180631,0
+GFF.US,D,20201103,000000,20.2772,20.9361,20.2413,20.7832,397470.31481338,0
+GFF.US,D,20201104,000000,20.3234,21.2524,19.9888,20.9085,244440.77111648,0
+GFF.US,D,20201105,000000,21.1168,22.0098,21.1168,21.596,193807.47175754,0
+GFF.US,D,20201106,000000,21.6402,21.6402,20.8818,21.3066,142988.61101433,0
+GFF.US,D,20201109,000000,21.3066,22.0098,20.5666,20.6118,430282.12520165,0
+GFF.US,D,20201110,000000,20.7564,21.9029,20.7381,21.6227,436591.21226706,0
+GFF.US,D,20201111,000000,22.3259,22.383,21.5868,21.8845,356813.92403365,0
+GFF.US,D,20201112,000000,21.6135,22.2088,21.4135,22.1646,504012.93370877,0
+GFF.US,D,20201113,000000,20.7564,21.1978,17.2998,17.7874,3246486.4857376,0
+GFF.US,D,20201116,000000,18.0675,18.5357,17.3984,17.5164,1178292.0019207,0
+GFF.US,D,20201117,000000,17.6233,18.4822,17.2998,18.2923,740508.20508445,0
+GFF.US,D,20201118,000000,18.4914,19.0221,18.3283,18.672,547624.19963112,0
+GFF.US,D,20201119,000000,18.6629,19.013,18.6084,18.9244,321996.74851004,0
+GFF.US,D,20201120,000000,18.6629,19.013,18.6517,18.8978,373427.63627508,0
+GFF.US,D,20201123,000000,19.095,19.1862,18.6895,19.095,695231.22732079,0
+GFF.US,D,20201124,000000,19.3392,19.3852,18.9604,19.0858,266583.34448595,0
+GFF.US,D,20201125,000000,18.8968,19.2774,18.8968,19.1134,167370.94284665,0
+GFF.US,D,20201127,000000,19.1595,19.2497,19.0038,19.1862,86452.072295927,0
+GFF.US,D,20201130,000000,19.1862,19.1955,18.8232,18.8876,325251.1262378,0
+GFF.US,D,20201201,000000,19.1227,19.3944,18.906,19.0489,413780.18385248,0
+GFF.US,D,20201202,000000,18.9513,19.0489,17.991,18.0269,604633.86562172,0
+GFF.US,D,20201203,000000,18.1164,18.4702,17.6177,17.6914,735081.34846007,0
+GFF.US,D,20201204,000000,17.8629,18.344,17.7551,18.0905,405564.48069247,0
+GFF.US,D,20201207,000000,18.2075,18.2536,17.5008,17.7828,975840.19105694,0
+GFF.US,D,20201208,000000,18.3348,18.542,17.7735,17.9356,810330.28782454,0
+GFF.US,D,20201209,000000,18.0085,18.6886,18.0085,18.0362,645828.49293126,0
+GFF.US,D,20201210,000000,17.9725,18.0269,17.5191,17.6104,433926.07332095,0
+GFF.US,D,20201211,000000,17.6639,17.9081,17.4105,17.6363,613807.76002335,0
+GFF.US,D,20201214,000000,17.7643,18.3707,17.6639,18.2352,926561.16425694,0
+GFF.US,D,20201215,000000,18.3974,18.8785,18.144,18.8232,629406.85299987,0
+GFF.US,D,20201216,000000,18.6794,18.7245,18.0269,18.1532,443141.20358577,0
+GFF.US,D,20201217,000000,18.4435,18.6564,18.2712,18.5605,347851.63471934,0
+GFF.US,D,20201218,000000,18.7061,18.9513,18.389,18.4158,2258193.0640026,0
+GFF.US,D,20201221,000000,18.144,18.5338,17.8187,18.1799,311812.57546067,0
+GFF.US,D,20201222,000000,18.1624,18.262,18.0269,18.1532,203480.53713443,0
+GFF.US,D,20201223,000000,18.1164,18.4343,18.0859,18.2895,186892.86859606,0
+GFF.US,D,20201224,000000,18.2444,18.4517,18.1347,18.4343,96361.70130891,0
+GFF.US,D,20201228,000000,18.5789,18.8692,18.4536,18.6251,249899.09721541,0
+GFF.US,D,20201229,000000,18.7779,18.7779,18.0905,18.3531,267158.47626178,0
+GFF.US,D,20201230,000000,18.3974,18.7061,18.3762,18.4979,126110.12112516,0
+GFF.US,D,20201231,000000,18.5882,18.6517,18.3798,18.461,165403.55811158,0
+GFF.US,D,20210104,000000,18.5974,18.5974,17.8943,18.4435,687270.53541987,0
+GFF.US,D,20210105,000000,18.5697,19.3668,18.5697,19.3033,312068.67187406,0
+GFF.US,D,20210106,000000,19.4755,20.8431,19.3899,20.609,544113.72548996,0
+GFF.US,D,20210107,000000,20.7168,20.9795,20.2183,20.9343,278287.81870124,0
+GFF.US,D,20210108,000000,20.8615,20.9159,19.9925,20.3814,530045.7852223,0
+GFF.US,D,20210111,000000,19.9925,20.6892,19.9879,20.6257,200538.68384335,0
+GFF.US,D,20210112,000000,20.7813,20.8569,20.5538,20.7629,372657.17672633,0
+GFF.US,D,20210113,000000,21.1969,21.2155,20.8615,21.1058,472445.79529576,0
+GFF.US,D,20210114,000000,21.1786,21.7038,21.0348,21.2882,332008.38202666,0
+GFF.US,D,20210115,000000,20.9159,21.2882,20.482,21.16,308556.02742432,0
+GFF.US,D,20210119,000000,21.4053,21.596,21.2421,21.4689,230739.6130002,0
+GFF.US,D,20210120,000000,21.5139,21.7407,21.2514,21.4781,225960.59348933,0
+GFF.US,D,20210121,000000,21.5592,21.6504,21.1509,21.1969,237789.86044844,0
+GFF.US,D,20210122,000000,20.9066,21.432,20.7896,21.3785,268243.63055581,0
+GFF.US,D,20210125,000000,21.2329,21.6689,20.9435,21.5499,322389.57436448,0
+GFF.US,D,20210126,000000,21.677,21.677,20.8081,20.8255,443846.55387688,0
+GFF.US,D,20210127,000000,20.3463,20.4173,19.4498,19.7658,668789.27263841,0
+GFF.US,D,20210128,000000,20.9435,22.1941,20.9389,22.0209,826331.97304414,0
+GFF.US,D,20210129,000000,22.3019,22.3019,20.2726,20.3463,431584.31035447,0
+GFF.US,D,20210201,000000,20.6257,21.0071,20.3095,20.644,372886.14428236,0
+GFF.US,D,20210202,000000,20.8974,21.3334,20.5814,21.2421,208159.72245024,0
+GFF.US,D,20210203,000000,21.1334,21.5048,20.9888,21.4053,226371.86696676,0
+GFF.US,D,20210204,000000,21.4689,21.913,21.2882,21.8218,220801.76997557,0
+GFF.US,D,20210205,000000,22.0568,22.1849,21.8586,22.1121,166427.94376514,0
+GFF.US,D,20210208,000000,22.2208,22.7193,22.1581,22.6825,372761.35153857,0
+GFF.US,D,20210209,000000,22.7268,22.8999,22.2384,22.782,213274.05463796,0
+GFF.US,D,20210210,000000,22.9267,23.0142,22.3019,22.3562,254272.2690203,0
+GFF.US,D,20210211,000000,22.3655,22.7452,21.7223,22.43,196929.46066144,0
+GFF.US,D,20210212,000000,22.1305,22.4208,21.9673,22.4115,211525.87107029,0
+GFF.US,D,20210216,000000,22.43,22.5194,21.6689,21.7673,227548.17422149,0
+GFF.US,D,20210217,000000,21.6135,21.9682,21.3813,21.7315,214209.45763941,0
+GFF.US,D,20210218,000000,21.7499,21.8218,21.468,21.5039,165390.53626006,0
+GFF.US,D,20210219,000000,21.5858,22.1959,21.5858,22.1775,161593.58138528,0
+GFF.US,D,20210222,000000,22.1775,22.7766,22.0946,22.6217,239278.69213983,0
+GFF.US,D,20210223,000000,22.5405,22.7766,21.8494,22.7581,273082.33355284,0
+GFF.US,D,20210224,000000,22.9672,23.5488,22.8594,23.2759,234573.46312097,0
+GFF.US,D,20210225,000000,23.2759,23.4299,22.5682,22.5858,327614.59229018,0
+GFF.US,D,20210226,000000,22.7212,23.0124,22.3489,22.3581,279977.40393703,0
+GFF.US,D,20210301,000000,22.8853,23.3763,22.6991,23.2667,206907.45439495,0
+GFF.US,D,20210302,000000,23.2667,23.2667,22.6677,22.7304,135670.33045546,0
+GFF.US,D,20210303,000000,22.8041,23.2308,22.4318,22.6945,167891.81690779,0
+GFF.US,D,20210304,000000,22.7857,23.3221,21.8586,22.3397,265658.79302744,0
+GFF.US,D,20210305,000000,22.7304,23.0401,21.96,23.0401,239923.27379049,0
+GFF.US,D,20210308,000000,23.2216,23.9311,22.9489,23.7754,288886.52069093,0
+GFF.US,D,20210309,000000,23.9865,24.0748,23.6584,23.7403,199642.3463965,0
+GFF.US,D,20210310,000000,23.8667,24.6674,23.6492,24.6214,240230.37245569,0
+GFF.US,D,20210311,000000,24.5495,24.7311,24.121,24.6123,244654.5465124,0
+GFF.US,D,20210312,000000,24.5403,25.0029,24.4444,24.8942,196744.98443146,0
+GFF.US,D,20210315,000000,24.8942,25.4397,24.4859,25.3762,302544.27263546,0
+GFF.US,D,20210316,000000,25.7115,25.8756,24.7311,25.1209,292070.36338959,0
+GFF.US,D,20210317,000000,25.049,25.3052,24.7403,25.213,155079.4001583,0
+GFF.US,D,20210318,000000,25.1669,25.8129,24.8849,24.9678,257905.36559668,0
+GFF.US,D,20210319,000000,24.9937,25.2038,24.2942,24.4398,655170.58624848,0
+GFF.US,D,20210322,000000,24.2684,24.5311,23.5119,23.885,223099.04161602,0
+GFF.US,D,20210323,000000,23.6123,23.7846,22.5498,22.7581,237876.67279196,0
+GFF.US,D,20210324,000000,23.0769,23.8667,22.7581,22.8041,194401.05115638,0
+GFF.US,D,20210325,000000,22.6124,23.7044,22.4227,23.5488,220069.29082711,0
+GFF.US,D,20210326,000000,23.885,24.4675,23.5947,24.4491,307353.67646655,0
+GFF.US,D,20210329,000000,24.3118,24.6758,23.6768,23.7754,223925.92918805,0
+GFF.US,D,20210330,000000,23.7496,24.9034,23.7403,24.8942,258334.00154282,0
+GFF.US,D,20210331,000000,24.9126,25.249,24.6214,24.6942,296835.27589461,0
+GFF.US,D,20210401,000000,24.7761,25.285,24.25,25.2674,189945.40762513,0
+GFF.US,D,20210405,000000,25.6305,25.6305,25.0582,25.4121,192422.81487838,0
+GFF.US,D,20210406,000000,25.448,25.8313,25.2757,25.3125,184245.09211865,0
+GFF.US,D,20210407,000000,25.3034,25.3936,24.685,24.8223,222036.67556216,0
+GFF.US,D,20210408,000000,24.8388,25.1392,24.5587,25.0029,323799.18979241,0
+GFF.US,D,20210409,000000,24.9937,25.1761,24.8711,25.0673,200139.34706315,0
+GFF.US,D,20210412,000000,25.2213,25.5124,25.1485,25.3125,214288.67390286,0
+GFF.US,D,20210413,000000,25.2397,25.494,24.2315,24.6306,289248.96222514,0
+GFF.US,D,20210414,000000,24.603,25.0877,24.5661,24.6758,177637.58762237,0
+GFF.US,D,20210415,000000,24.9762,24.9762,24.3846,24.8039,137404.4070173,0
+GFF.US,D,20210416,000000,25.1116,25.1209,24.7761,24.8942,135128.83846275,0
+GFF.US,D,20210419,000000,24.9854,25.2213,24.2039,24.5661,128269.57817025,0
+GFF.US,D,20210420,000000,24.4583,24.4675,23.5488,23.7938,144927.78173774,0
+GFF.US,D,20210421,000000,23.8031,24.4859,23.5857,24.4306,167966.69255406,0
+GFF.US,D,20210422,000000,24.4859,24.4859,23.8122,23.8574,178924.58061507,0
+GFF.US,D,20210423,000000,24.1025,24.7034,23.7938,24.4583,199081.32162648,0
+GFF.US,D,20210426,000000,24.6583,25.3034,24.5854,24.9586,217941.30325653,0
+GFF.US,D,20210427,000000,24.8388,25.1116,24.6583,24.813,196933.80127863,0
+GFF.US,D,20210428,000000,24.7403,24.7761,24.4491,24.603,145970.6150143,0
+GFF.US,D,20210429,000000,24.7403,25.1172,24.6306,24.9762,275698.64055571,0
+GFF.US,D,20210430,000000,24.8942,25.4212,24.1671,24.649,476487.99504097,0
+GFF.US,D,20210503,000000,25.0941,25.3125,24.1486,25.1033,370821.09566085,0
+GFF.US,D,20210504,000000,25.0304,25.4849,24.9126,25.4572,300290.40716677,0
+GFF.US,D,20210505,000000,25.5402,25.5899,25.3402,25.4028,111259.7846115,0
+GFF.US,D,20210506,000000,25.448,25.8036,24.9937,25.8036,231032.60465958,0
+GFF.US,D,20210507,000000,25.6755,26.1751,25.5493,26.0764,248632.72215427,0
+GFF.US,D,20210510,000000,26.3493,26.5299,25.6665,25.6755,329566.78486512,0
+GFF.US,D,20210511,000000,25.0304,25.2397,24.3301,24.4767,262189.55474946,0
+GFF.US,D,20210512,000000,24.3301,24.4306,23.3682,23.4132,346730.67033362,0
+GFF.US,D,20210513,000000,23.4132,24.2315,23.4132,23.8214,262032.20737683,0
+GFF.US,D,20210514,000000,24.1394,24.5754,24.0132,24.5043,202896.72412424,0
+GFF.US,D,20210517,000000,24.2592,24.4215,23.9948,24.3937,230727.67630296,0
+GFF.US,D,20210518,000000,24.3025,24.4085,23.9035,23.9218,249943.58854146,0
+GFF.US,D,20210519,000000,23.5026,24.0316,23.274,23.8943,288742.19516982,0
+GFF.US,D,20210520,000000,24.085,24.3403,23.7892,24.1495,204435.47291317,0
+GFF.US,D,20210521,000000,24.497,24.5956,24.2509,24.2693,200253.28826402,0
+GFF.US,D,20210524,000000,24.4416,24.4416,23.9035,24.0398,270367.2775092,0
+GFF.US,D,20210525,000000,24.1034,24.2869,23.3745,23.3745,297261.74153216,0
+GFF.US,D,20210526,000000,23.3478,24.0943,23.3478,23.9127,221965.05537875,0
+GFF.US,D,20210527,000000,24.1588,24.3587,24.0711,24.1126,200075.3229598,0
+GFF.US,D,20210528,000000,24.2951,24.2951,23.6759,23.968,373101.00483259,0
+GFF.US,D,20210601,000000,24.2951,24.66,23.9772,24.5062,240968.27737562,0
+GFF.US,D,20210602,000000,24.4877,24.4877,23.8481,23.9865,267574.09035639,0
+GFF.US,D,20210603,000000,23.876,23.876,23.3571,23.7754,156907.88514371,0
+GFF.US,D,20210604,000000,23.8943,23.9772,23.557,23.7303,120863.40011357,0
+GFF.US,D,20210607,000000,23.8122,23.8574,23.5026,23.7672,113911.90170608,0
+GFF.US,D,20210608,000000,23.8667,24.2049,23.6759,23.9948,130051.40152103,0
+GFF.US,D,20210609,000000,24.0584,24.0758,23.511,23.5938,191895.42989149,0
+GFF.US,D,20210610,000000,23.639,23.7487,22.9368,22.9461,152967.68990213,0
+GFF.US,D,20210611,000000,23.0096,23.3385,23.0096,23.1294,101891.64759123,0
+GFF.US,D,20210614,000000,23.2649,23.6297,23.1478,23.5848,309210.37546362,0
+GFF.US,D,20210615,000000,23.6114,24.3403,23.521,24.2049,331214.04908344,0
+GFF.US,D,20210616,000000,24.1126,24.1312,23.6483,23.9948,279847.18542175,0
+GFF.US,D,20210617,000000,24.1312,24.1588,23.2787,23.7672,285183.97423973,0
+GFF.US,D,20210618,000000,23.4842,23.6712,22.9553,22.9645,719520.23588381,0
+GFF.US,D,20210621,000000,23.1018,23.8307,23.0575,23.5938,253532.19379178,0
+GFF.US,D,20210622,000000,23.639,23.8943,23.3837,23.7303,163107.37162544,0
+GFF.US,D,20210623,000000,23.721,23.9311,23.4473,23.5201,172288.86210715,0
+GFF.US,D,20210624,000000,23.6114,23.9587,23.4206,23.8031,276643.8099458,0
+GFF.US,D,20210625,000000,23.8667,24.2141,23.7846,23.9127,1129942.9523505,0
+GFF.US,D,20210628,000000,23.8214,24.0224,22.9553,23.3664,244511.30614559,0
+GFF.US,D,20210629,000000,23.5662,23.6852,23.1829,23.2382,105663.64391724,0
+GFF.US,D,20210630,000000,23.0465,23.5201,23.0373,23.3664,160063.51383073,0
+GFF.US,D,20210701,000000,23.5662,23.6852,23.393,23.5755,152650.82484828,0
+GFF.US,D,20210702,000000,23.6031,23.6031,23.0742,23.0925,107996.72564938,0
+GFF.US,D,20210706,000000,23.1109,23.1109,22.1075,22.4272,184763.79587118,0
+GFF.US,D,20210707,000000,22.3084,22.7728,22.2669,22.582,208784.77132361,0
+GFF.US,D,20210708,000000,22.1628,22.454,21.7701,22.1987,203880.95906893,0
+GFF.US,D,20210709,000000,22.6908,23.0188,22.6364,22.8097,138681.63362136,0
+GFF.US,D,20210712,000000,22.582,23.0096,22.5637,22.9368,116692.06700737,0
+GFF.US,D,20210713,000000,22.9461,22.9461,22.3627,22.3996,225512.42476591,0
+GFF.US,D,20210714,000000,22.5359,22.6549,22.3443,22.372,135905.80893726,0
+GFF.US,D,20210715,000000,22.2438,22.6733,22.1719,22.4622,142137.85004782,0
+GFF.US,D,20210716,000000,22.7313,22.7313,22.007,22.0531,153744.66037665,0
+GFF.US,D,20210719,000000,21.6974,21.9618,21.2965,21.4421,258777.82964907,0
+GFF.US,D,20210720,000000,21.5058,22.3996,21.4881,22.1259,229568.73151695,0
+GFF.US,D,20210721,000000,22.3627,22.9008,22.3627,22.4365,142434.09717009,0
+GFF.US,D,20210722,000000,22.3352,22.418,21.797,21.926,116233.046741,0
+GFF.US,D,20210723,000000,22.089,22.2346,21.8982,22.1812,85833.534348336,0
+GFF.US,D,20210726,000000,22.3268,22.3627,22.066,22.1535,110746.50663043,0
+GFF.US,D,20210727,000000,21.8982,22.0789,21.7251,21.9618,140722.80884842,0
+GFF.US,D,20210728,000000,22.1719,22.3268,21.6974,22.2079,131010.67791694,0
+GFF.US,D,20210729,000000,22.454,23.1387,22.253,23.0096,171090.85176654,0
+GFF.US,D,20210730,000000,21.761,22.1075,20.6663,21.0772,390353.87295319,0
+GFF.US,D,20210802,000000,21.4329,22.007,20.7583,20.8856,522265.22893418,0
+GFF.US,D,20210803,000000,20.7583,20.9131,19.7742,20.8137,697857.30071232,0
+GFF.US,D,20210804,000000,20.3575,20.9224,20.2571,20.3667,270578.88259653,0
+GFF.US,D,20210805,000000,20.5675,20.868,20.4201,20.6127,229983.26045727,0
+GFF.US,D,20210806,000000,20.8948,21.2965,20.7122,21.1049,221147.93419536,0
+GFF.US,D,20210809,000000,21.0135,21.2688,20.7583,20.7676,195625.10520002,0
+GFF.US,D,20210810,000000,20.7952,20.9038,20.5953,20.8137,201375.33780404,0
+GFF.US,D,20210811,000000,20.9953,21.15,20.8229,21.15,171700.70847979,0
+GFF.US,D,20210812,000000,21.2781,21.2781,20.8487,21.0135,141193.76581203,0
+GFF.US,D,20210813,000000,20.9316,20.9491,20.6127,20.6663,109674.37418794,0
+GFF.US,D,20210816,000000,20.5584,21.3785,20.4017,21.2412,355929.52328403,0
+GFF.US,D,20210817,000000,20.9407,21.0228,20.4938,21.0135,231926.77179785,0
+GFF.US,D,20210818,000000,20.8856,21.3242,20.7759,20.7942,287808.96247696,0
+GFF.US,D,20210819,000000,20.5012,20.657,20.2819,20.6025,280870.48592101,0
+GFF.US,D,20210820,000000,20.5934,21.2421,20.5934,21.1786,262033.29253112,0
+GFF.US,D,20210823,000000,21.3794,21.4162,20.8219,21.3057,203826.70135423,0
+GFF.US,D,20210824,000000,21.3518,21.7002,21.3518,21.691,135418.57465925,0
+GFF.US,D,20210825,000000,21.7813,22.0291,21.691,21.8734,131708.432128,0
+GFF.US,D,20210826,000000,21.7638,21.8089,21.5121,21.6633,142599.04062278,0
+GFF.US,D,20210827,000000,21.7279,22.395,21.7279,22.2484,203264.59142992,0
+GFF.US,D,20210830,000000,22.4586,22.4908,22.0743,22.1019,155014.29090065,0
+GFF.US,D,20210831,000000,21.9922,22.1572,21.6633,22.1388,194956.65015491,0
+GFF.US,D,20210901,000000,22.2577,22.2577,21.6541,22.0743,197922.37684048,0
+GFF.US,D,20210902,000000,22.1112,22.5231,21.9922,22.477,197149.74698312,0
+GFF.US,D,20210903,000000,22.3305,22.395,22.0743,22.1941,166358.49389032,0
+GFF.US,D,20210907,000000,22.1203,22.2853,21.8181,22.23,319566.00289144,0
+GFF.US,D,20210908,000000,22.0384,22.1849,21.5804,21.984,229221.48214286,0
+GFF.US,D,20210909,000000,21.9287,21.9287,21.2882,21.2974,271162.69560671,0
+GFF.US,D,20210910,000000,21.5076,21.5076,21.2329,21.2605,173064.74742737,0
+GFF.US,D,20210913,000000,21.3979,21.5619,21.2605,21.4717,209646.38383305,0
+GFF.US,D,20210914,000000,21.6079,21.6079,20.986,21.0228,241068.11157068,0
+GFF.US,D,20210915,000000,21.0044,21.5804,20.8127,21.5619,243013.79321985,0
+GFF.US,D,20210916,000000,21.7002,21.9656,21.444,21.6724,275596.63605207,0
+GFF.US,D,20210917,000000,21.7279,21.9747,21.5435,21.855,631800.70337247,0
+GFF.US,D,20210920,000000,21.1786,21.49,20.8035,21.2974,330447.93015187,0
+GFF.US,D,20210921,000000,21.361,21.361,20.6109,20.7759,196165.51203845,0
+GFF.US,D,20210922,000000,21.032,21.6079,20.6542,21.3794,164295.61557741,0
+GFF.US,D,20210923,000000,21.4624,21.9472,21.4624,21.6541,152680.1240142,0
+GFF.US,D,20210924,000000,21.6079,21.9564,21.3518,21.6356,148785.50525298,0
+GFF.US,D,20210927,000000,21.7554,22.6273,21.6448,22.4134,168511.44000966,0
+GFF.US,D,20210928,000000,23.1369,23.3469,22.441,22.4678,291856.58799365,0
+GFF.US,D,20210929,000000,22.5046,22.8447,22.2484,22.5231,288487.18391073,0
+GFF.US,D,20210930,000000,22.7424,22.8345,22.395,22.5046,373162.85862735,0
+GFF.US,D,20211001,000000,22.6327,23.2824,22.4088,23.1542,342859.92496685,0
+GFF.US,D,20211004,000000,23.1,23.1995,22.5324,22.6511,188458.74624233,0
+GFF.US,D,20211005,000000,22.6787,22.9073,22.477,22.8438,179696.12531812,0
+GFF.US,D,20211006,000000,22.5324,22.9433,22.3581,22.934,238209.81516024,0
+GFF.US,D,20211007,000000,23.218,23.6114,22.9709,23.4832,305057.4899804,0
+GFF.US,D,20211008,000000,23.5293,23.5652,23.227,23.2363,97396.938505404,0
+GFF.US,D,20211011,000000,23.218,23.5293,23.0077,23.0262,93042.214323506,0
+GFF.US,D,20211012,000000,23.0169,23.3193,22.9894,23.1542,129586.9554832,0
+GFF.US,D,20211013,000000,23.1811,23.2731,22.9073,23.1,105579.00188231,0
+GFF.US,D,20211014,000000,23.3376,23.8224,23.3193,23.8132,160675.54085256,0
+GFF.US,D,20211015,000000,24.1607,24.2528,23.7672,23.7672,232917.51766829,0
+GFF.US,D,20211018,000000,23.5755,23.9183,23.557,23.8041,92615.748685956,0
+GFF.US,D,20211019,000000,23.9414,24.0795,23.5662,23.8041,96882.575370039,0
+GFF.US,D,20211020,000000,23.9137,24.262,23.84,24.2067,138642.56806678,0
+GFF.US,D,20211021,000000,24.2436,24.3893,23.9321,24.3615,129575.01878596,0
+GFF.US,D,20211022,000000,24.3984,24.4998,24.1882,24.2436,75584.252041324,0
+GFF.US,D,20211025,000000,24.2251,24.5717,24.0685,24.5531,107802.48303076,0
+GFF.US,D,20211026,000000,24.4813,24.4813,23.8132,23.8132,139936.07198525,0
+GFF.US,D,20211027,000000,23.8224,24.1514,23.4925,23.511,127573.99426779,0
+GFF.US,D,20211028,000000,23.6483,24.0962,23.6483,24.0234,100974.69221279,0
+GFF.US,D,20211029,000000,24.051,24.38,23.8685,24.2343,145694.98582361,0
+GFF.US,D,20211101,000000,24.2887,24.8324,23.9228,24.6454,162002.68455413,0
+GFF.US,D,20211102,000000,24.6914,24.8011,24.426,24.7006,215301.12285918,0
+GFF.US,D,20211103,000000,24.7375,25.0019,24.5531,24.9016,340862.15591157,0
+GFF.US,D,20211104,000000,25.0481,25.1116,24.7513,24.8647,294620.47598052,0
+GFF.US,D,20211105,000000,25.13,25.5973,25.0895,25.5052,265149.85566356,0
+GFF.US,D,20211108,000000,25.5973,25.7383,25.3043,25.4498,173298.05560058,0
+GFF.US,D,20211109,000000,25.3135,25.6157,25.1807,25.4867,221891.26488676,0
+GFF.US,D,20211110,000000,25.4959,26.0912,25.4959,25.6342,201094.28284189,0
+GFF.US,D,20211111,000000,25.812,26.3658,25.7705,26.082,179325.00254958,0
+GFF.US,D,20211112,000000,26.1823,26.4847,26.0267,26.2737,189613.35041116,0
+GFF.US,D,20211115,000000,26.4109,26.612,26.164,26.3566,333464.65908923,0
+GFF.US,D,20211116,000000,24.8647,24.9016,22.1425,23.7948,800779.84488287,0
+GFF.US,D,20211117,000000,23.8317,23.9781,23.3735,23.6575,361653.71218497,0
+GFF.US,D,20211118,000000,23.4832,23.721,23.1626,23.4197,267320.16425158,0
+GFF.US,D,20211119,000000,23.2824,24.0962,23.2824,23.9045,308614.6257562,0
+GFF.US,D,20211122,000000,24.051,24.2887,23.8676,23.8952,267785.69544373,0
+GFF.US,D,20211123,000000,24.0869,25.0573,23.9321,24.883,440034.40684198,0
+GFF.US,D,20211124,000000,24.7006,25.1946,24.6454,24.9661,167172.35961084,0
+GFF.US,D,20211126,000000,24.3505,24.7817,24.121,24.755,283928.45072156,0
+GFF.US,D,20211129,000000,24.8647,24.9199,23.6897,24.3044,283474.85622666,0
+GFF.US,D,20211130,000000,24.1117,24.415,23.8915,24.1486,382189.17204499,0
+GFF.US,D,20211201,000000,24.6445,24.6721,23.405,23.4234,222603.12610365,0
+GFF.US,D,20211202,000000,23.6436,24.25,23.5157,24.0841,201586.94289137,0
+GFF.US,D,20211203,000000,24.1117,24.6352,23.956,24.4334,354183.51002494,0
+GFF.US,D,20211206,000000,24.791,25.6904,24.791,25.2047,262043.05891978,0
+GFF.US,D,20211207,000000,25.4885,25.8378,24.9154,25.5254,200167.5610748,0
+GFF.US,D,20211208,000000,25.5254,25.6904,25.4249,25.5899,120005.043067,0
+GFF.US,D,20211209,000000,25.3235,25.5328,24.9016,24.9199,145220.77339712,0
+GFF.US,D,20211210,000000,25.0388,25.1863,24.6123,24.8093,148433.91526172,0
+GFF.US,D,20211213,000000,24.5522,24.7633,23.7911,23.8363,288567.48532848,0
+GFF.US,D,20211214,000000,23.6897,24.0206,23.4234,23.5339,375627.24402907,0
+GFF.US,D,20211215,000000,23.5525,23.7359,23.1119,23.7174,380565.78122114,0
+GFF.US,D,20211216,000000,23.9283,24.0575,23.2584,23.4234,426371.22912598,0
+GFF.US,D,20211217,000000,23.2676,23.7728,22.9368,23.1119,1344874.0375955,0
+GFF.US,D,20211220,000000,23.157,23.3958,22.2484,22.8271,369649.12902332,0
+GFF.US,D,20211221,000000,23.1478,24.7817,23.1478,24.7633,421133.18934875,0
+GFF.US,D,20211222,000000,25.3144,26.0166,24.9669,25.8747,477452.69720836,0
+GFF.US,D,20211223,000000,25.8747,26.6912,25.8747,26.5354,344571.21328852,0
+GFF.US,D,20211227,000000,26.7003,26.8202,26.388,26.6451,225654.57997843,0
+GFF.US,D,20211228,000000,26.5354,26.9205,26.4017,26.6727,219968.37147777,0
+GFF.US,D,20211229,000000,26.5538,27.0036,26.4525,26.6358,154856.94352802,0
+GFF.US,D,20211230,000000,26.4525,26.5907,25.9844,26.0673,199658.6237109,0
+GFF.US,D,20211231,000000,26.0027,26.3152,25.8839,26.1401,140123.80367813,0
+GFF.US,D,20220103,000000,26.2046,26.48,25.4885,25.6545,163773.65636197,0
+GFF.US,D,20220104,000000,25.8931,26.0949,25.6765,25.7642,181725.36384793,0
+GFF.US,D,20220105,000000,25.718,25.9658,25.085,25.0941,152418.60182935,0
+GFF.US,D,20220106,000000,24.9845,25.3512,24.883,25.1033,137320.85013666,0
+GFF.US,D,20220107,000000,24.9753,25.1494,24.6167,24.6167,163435.08822225,0
+GFF.US,D,20220110,000000,24.4426,24.6813,24.1117,24.6721,302963.14219294,0
+GFF.US,D,20220111,000000,24.6905,24.7863,24.1303,24.5708,200101.36666286,0
+GFF.US,D,20220112,000000,24.6813,24.9016,24.1117,24.121,185986.76476055,0
+GFF.US,D,20220113,000000,24.3688,24.4519,23.9101,24.0113,225172.77147189,0
+GFF.US,D,20220114,000000,23.7081,23.8639,23.157,23.4695,190147.24632382,0
+GFF.US,D,20220118,000000,23.1755,23.2493,22.5977,22.6345,128472.50202323,0
+GFF.US,D,20220119,000000,22.7534,22.7626,21.8541,21.9185,204379.04488988,0
+GFF.US,D,20220120,000000,22.0098,22.3038,21.3766,21.4227,199771.47975748,0
+GFF.US,D,20220121,000000,21.2762,21.9831,20.973,21.1011,268557.24014677,0
+GFF.US,D,20220124,000000,20.7527,21.9185,20.4956,21.7988,308264.12091922,0
+GFF.US,D,20220125,000000,21.3306,21.3951,20.6607,21.0375,193869.32555231,0
+GFF.US,D,20220126,000000,21.2118,21.7167,20.3032,20.5325,196555.08242999,0
+GFF.US,D,20220127,000000,20.5511,20.9454,19.7429,19.9262,200783.9287138,0
+GFF.US,D,20220128,000000,19.9724,20.2016,19.4765,20.1926,212377.71719111,0
+GFF.US,D,20220131,000000,20.0092,20.5511,19.8258,20.5511,245052.79813831,0
+GFF.US,D,20220201,000000,21.7352,21.9462,20.2571,20.4129,454195.67037893,0
+GFF.US,D,20220202,000000,20.7713,21.1011,20.1926,20.5694,608010.86578469,0
+GFF.US,D,20220203,000000,20.294,20.4036,19.7522,19.7704,254228.86284853,0
+GFF.US,D,20220204,000000,19.7336,19.8258,18.9356,19.6793,418656.86724981,0
+GFF.US,D,20220207,000000,19.6515,20.4773,19.6515,20.3215,401930.29896178,0
+GFF.US,D,20220208,000000,20.2016,21.0191,20.1059,20.9085,356793.30610206,0
+GFF.US,D,20220209,000000,21.2025,21.2394,20.8174,21.0919,323368.38353768,0
+GFF.US,D,20220210,000000,20.7251,21.3168,20.4358,20.4956,439241.15905306,0
+GFF.US,D,20220211,000000,20.5787,21.0375,20.4036,20.7527,320269.18287396,0
+GFF.US,D,20220214,000000,20.8809,21.0763,20.4497,20.5694,427756.97115945,0
+GFF.US,D,20220215,000000,20.8081,21.1841,20.6514,20.9547,230286.01850529,0
+GFF.US,D,20220216,000000,20.8902,21.432,20.7437,21.2578,477326.81931025,0
+GFF.US,D,20220217,000000,21.2487,21.4135,20.7989,21.1287,298729.95529197,0
+GFF.US,D,20220218,000000,21.0191,21.2301,20.6146,20.7251,250609.87327798,0
+GFF.US,D,20220222,000000,20.762,21.08,20.5593,20.6791,365763.19149643,0
+GFF.US,D,20220223,000000,20.8265,21.0016,19.9327,19.9696,225977.95595804,0
+GFF.US,D,20220224,000000,19.495,20.1815,19.3337,20.1354,353419.56140196,0
+GFF.US,D,20220225,000000,20.1354,20.8633,20.1354,20.7437,205801.68216934,0
+GFF.US,D,20220228,000000,20.4026,21.2781,20.4026,21.2412,320808.50455809,0
+GFF.US,D,20220301,000000,21.3057,21.4717,20.8358,20.9556,279846.10026745,0
+GFF.US,D,20220302,000000,20.9925,21.7388,20.9925,21.656,230697.29198273,0
+GFF.US,D,20220303,000000,21.7942,21.9323,21.4162,21.702,252639.1118078,0
+GFF.US,D,20220304,000000,21.4255,21.5361,21.0384,21.5177,269864.85107106,0
+GFF.US,D,20220307,000000,21.5822,21.6928,20.5133,20.6053,219181.6346146,0
+GFF.US,D,20220308,000000,20.3197,21.103,20.3197,20.4947,196053.74114617,0
+GFF.US,D,20220309,000000,20.8265,21.315,20.762,21.1399,156377.24469393,0
+GFF.US,D,20220310,000000,20.6883,21.0108,20.5049,21.0016,153193.40199528,0
+GFF.US,D,20220311,000000,21.1214,21.3518,20.1077,20.1999,370330.60591995,0
+GFF.US,D,20220314,000000,20.3104,20.3104,19.5586,19.8774,289141.53195002,0
+GFF.US,D,20220315,000000,20.0616,20.6146,20.0616,20.4488,276294.39026312,0
+GFF.US,D,20220316,000000,20.5684,21.0753,20.4302,20.67,269844.23313948,0
+GFF.US,D,20220317,000000,20.4947,21.0476,20.3566,20.9002,217395.47064664,0
+GFF.US,D,20220318,000000,20.9002,20.9463,20.3933,20.4578,1397323.8852427,0
+GFF.US,D,20220321,000000,20.4119,20.9739,20.0433,20.1354,556131.80929622,0
+GFF.US,D,20220322,000000,20.1722,20.6146,19.8129,20.2459,482322.86967992,0
+GFF.US,D,20220323,000000,20.1077,20.1815,19.6654,19.693,264688.66508859,0
+GFF.US,D,20220324,000000,19.693,19.776,19.068,19.2415,327037.29020576,0
+GFF.US,D,20220325,000000,19.2692,19.3429,18.8453,18.9466,322118.28579097,0
+GFF.US,D,20220328,000000,18.8453,19.0848,18.7163,19.0481,415121.43455989,0
+GFF.US,D,20220329,000000,19.3705,19.776,19.2138,19.5641,530677.34502141,0
+GFF.US,D,20220330,000000,19.5087,19.7944,18.8822,18.9374,294695.35162681,0
+GFF.US,D,20220331,000000,18.7991,18.8545,18.3753,18.4582,536604.45777535,0
+GFF.US,D,20220401,000000,18.6332,18.7439,18.108,18.5411,573279.41745033,0
+GFF.US,D,20220404,000000,18.5873,18.5873,18.0896,18.3661,517946.31484398,0
+GFF.US,D,20220405,000000,18.3661,18.4901,17.7487,17.7947,618629.10055167,0
+GFF.US,D,20220406,000000,17.6196,17.7026,17.2787,17.3801,646020.56524131,0
+GFF.US,D,20220407,000000,17.3524,17.3524,16.7534,16.9561,380468.11733468,0
+GFF.US,D,20220408,000000,16.9377,17.1819,16.606,16.6428,311506.56194976,0
+GFF.US,D,20220411,000000,16.5874,17.1221,16.5046,16.8364,426400.52829193,0
+GFF.US,D,20220412,000000,17.039,17.4721,16.9113,17.0207,387645.32783534,0
+GFF.US,D,20220413,000000,17.0207,17.3432,16.9929,17.205,321781.88795982,0
+GFF.US,D,20220414,000000,17.3063,17.4077,17.0114,17.0852,234704.76679055,0
+GFF.US,D,20220418,000000,17.0021,17.1128,16.7442,16.9285,257439.83440454,0
+GFF.US,D,20220419,000000,17.4077,17.9513,17.2602,17.5644,629550.09336668,0
+GFF.US,D,20220420,000000,17.7579,18.1633,17.5827,17.6104,337205.18594072,0
+GFF.US,D,20220421,000000,17.8224,17.9551,17.3984,17.509,273161.5498163,0
+GFF.US,D,20220422,000000,17.3524,17.4813,16.9838,17.0021,351778.80810939,0
+GFF.US,D,20220425,000000,16.8733,17.1128,16.5415,17.1035,485163.80362166,0
+GFF.US,D,20220426,000000,16.864,17.0852,16.3386,16.3572,377987.45461855,0
+GFF.US,D,20220427,000000,16.4585,16.5652,16.182,16.265,422190.12963114,0
+GFF.US,D,20220428,000000,17.5644,18.0619,16.8733,17.4077,1047753.3661216,0
+GFF.US,D,20220429,000000,17.5827,18.3199,17.0852,17.2418,632961.81846709,0
+GFF.US,D,20220502,000000,18.283,20.7251,18.2094,20.67,1664662.4971172,0
+GFF.US,D,20220503,000000,20.6607,21.7388,20.6607,21.1399,892922.46629663,0
+GFF.US,D,20220504,000000,21.2043,22.3747,20.9832,22.3562,434312.38824963,0
+GFF.US,D,20220505,000000,21.9508,22.2825,20.8542,21.2136,398844.12014961,0
+GFF.US,D,20220506,000000,21.186,21.7111,20.7805,21.6006,391753.72199248,0
+GFF.US,D,20220509,000000,21.3794,22.2272,21.3794,21.6375,446578.97238922,0
+GFF.US,D,20220510,000000,21.8586,22.0153,20.9002,21.4624,294923.23402856,0
+GFF.US,D,20220511,000000,21.4071,21.7204,21.103,21.3886,401243.39629368,0
+GFF.US,D,20220512,000000,21.1306,21.8954,20.9832,21.8678,344217.45298867,0
+GFF.US,D,20220513,000000,22.0706,22.5867,22.0107,22.4024,324374.32156823,0
+GFF.US,D,20220516,000000,25.3512,28.2448,24.6417,27.7656,4336788.7517277,0
+GFF.US,D,20220517,000000,27.6367,28.7978,26.3741,28.7886,1301173.7890211,0
+GFF.US,D,20220518,000000,28.4466,29.2968,27.4485,27.5778,990396.50388912,0
+GFF.US,D,20220519,000000,27.3929,28.1046,27.2174,27.7165,657510.57454077,0
+GFF.US,D,20220520,000000,27.9013,27.9013,27.1342,27.8643,430152.67677858,0
+GFF.US,D,20220523,000000,28.1416,28.5205,27.1897,27.8828,717193.07768069,0
+GFF.US,D,20220524,000000,27.6887,27.9198,26.8091,27.4022,412461.51817353,0
+GFF.US,D,20220525,000000,27.3469,28.4835,27.0511,28.1786,392524.06933825,0
+GFF.US,D,20220526,000000,28.234,29.1675,28.0584,28.6684,566533.65616077,0
+GFF.US,D,20220527,000000,28.9548,29.4354,28.781,29.1766,333152.10824846,0
+GFF.US,D,20220531,000000,28.881,29.8976,28.2617,29.6389,660308.6990761,0
+GFF.US,D,20220601,000000,30.1841,30.2395,29.1859,29.916,389237.95015272,0
+GFF.US,D,20220602,000000,30.1841,30.5629,30.0454,30.3042,247588.5761988,0
+GFF.US,D,20220603,000000,30.1286,30.2106,29.6758,30.0732,253075.54043649,0
+GFF.US,D,20220606,000000,30.4613,30.489,29.8884,30.3134,273744.44023305,0
+GFF.US,D,20220607,000000,30.0362,30.8496,29.5833,30.7477,265406.33208562,0
+GFF.US,D,20220608,000000,30.378,30.4429,29.5649,29.8237,303731.76558966,0
+GFF.US,D,20220609,000000,29.7219,30.3966,29.4354,29.9993,279109.13530117,0
+GFF.US,D,20220610,000000,29.4817,29.7405,28.7215,28.8625,342606.86934272,0
+GFF.US,D,20220613,000000,28.0677,28.1786,27.162,27.3838,374466.10322451,0
+GFF.US,D,20220614,000000,27.5408,27.9844,27.4208,27.8089,297607.48683097,0
+GFF.US,D,20220615,000000,28.0307,28.0307,27.319,27.6703,394338.63037683,0
+GFF.US,D,20220616,000000,26.9956,26.9956,24.0381,24.2323,594109.14099562,0
+GFF.US,D,20220617,000000,24.3247,24.5835,23.7377,24.3432,731021.39614997,0
+GFF.US,D,20220621,000000,24.7221,24.9071,23.9181,24.4818,421585.17868472,0
+GFF.US,D,20220622,000000,24.0659,24.3802,23.5022,24.1583,466797.72072216,0
+GFF.US,D,20220623,000000,24.2416,24.5465,23.761,24.5465,453370.83465915,0
+GFF.US,D,20220624,000000,24.796,25.2674,24.5187,24.5927,2149982.1596414,0
+GFF.US,D,20220627,000000,24.7868,25.6555,24.6066,25.2766,523515.46700716,0
+GFF.US,D,20220628,000000,25.9328,26.82,25.6278,25.7017,807698.23183122,0
+GFF.US,D,20220629,000000,25.7202,26.2378,25.2859,25.8681,492597.59752821,0
+GFF.US,D,20220630,000000,25.4522,26.284,24.9907,25.9051,591768.71432512,0
+GFF.US,D,20220701,000000,25.9051,26.6537,25.8218,26.5519,554592.39460935,0
+GFF.US,D,20220705,000000,26.1731,26.7738,25.7202,26.7738,643994.96217773,0
+GFF.US,D,20220706,000000,26.7646,26.9493,25.4522,26.1176,737173.80763793,0
+GFF.US,D,20220707,000000,26.2072,26.2668,25.6502,25.9486,471973.96908076,0
+GFF.US,D,20220708,000000,26.058,26.2966,25.4513,25.9386,345098.0677773,0
+GFF.US,D,20220711,000000,25.8093,26.5552,25.68,26.0978,264747.41912081,0
+GFF.US,D,20220712,000000,26.048,26.4658,25.8789,26.0182,278304.92580271,0
+GFF.US,D,20220713,000000,25.8192,26.7044,25.5209,26.5154,252592.51714235,0
+GFF.US,D,20220714,000000,25.9784,26.1773,25.5905,26.038,209791.45648217,0
+GFF.US,D,20220715,000000,26.5552,26.5552,25.69,25.8192,415642.54892649,0
+GFF.US,D,20220718,000000,26.0778,26.4458,25.7098,25.869,248081.05670912,0
+GFF.US,D,20220719,000000,26.0281,27.0624,26.0281,26.794,250335.27874864,0
+GFF.US,D,20220720,000000,26.784,27.321,26.7144,27.2912,275152.83566271,0
+GFF.US,D,20220721,000000,26.8038,27.4404,26.3066,27.3808,273440.55192797,0
+GFF.US,D,20220722,000000,27.142,27.3906,26.8038,27.1122,251504.61872721,0
+GFF.US,D,20220725,000000,27.1718,27.2654,26.774,27.1022,380044.5420982,0
+GFF.US,D,20220726,000000,27.0624,27.5398,26.953,27.162,336222.94826669,0
+GFF.US,D,20220727,000000,27.162,27.709,27.0028,27.5398,209250.52362879,0
+GFF.US,D,20220728,000000,27.5,29.6086,27.5,29.2008,609151.72543189,0
+GFF.US,D,20220729,000000,29.4295,29.9667,29.0516,29.8473,507001.88496507,0
+GFF.US,D,20220801,000000,29.7279,29.8598,28.6658,29.3799,441990.40287185,0
+GFF.US,D,20220802,000000,28.9422,29.2052,27.9775,28.2261,446130.85173837,0
+GFF.US,D,20220803,000000,28.3057,29.6185,28.2261,29.5589,450278.33876468,0
+GFF.US,D,20220804,000000,29.3599,30.5535,29.3351,30.4539,389217.2752233,0
+GFF.US,D,20220805,000000,30.0065,30.6031,29.7424,30.5933,364862.22595338,0
+GFF.US,D,20220808,000000,30.6827,32.4746,30.5833,32.0453,674174.26749052,0
+GFF.US,D,20220809,000000,32.0652,32.2246,30.7921,31.001,891926.88816042,0
+GFF.US,D,20220810,000000,31.5281,32.9305,31.5281,32.8012,508239.59563887,0
+GFF.US,D,20220811,000000,32.8608,34.1638,32.8211,33.5172,509436.08280525,0
+GFF.US,D,20220812,000000,33.756,33.756,32.9603,33.3283,323679.94204771,0
+GFF.US,D,20220815,000000,33.199,33.4178,32.5526,33.2288,358500.73494355,0
+GFF.US,D,20220816,000000,32.9702,33.3084,32.9206,33.199,254557.16917857,0
+GFF.US,D,20220817,000000,32.7104,32.8849,32.3015,32.3912,259817.07672222,0
+GFF.US,D,20220818,000000,32.6705,33.5082,32.6705,33.4284,226631.38064252,0
+GFF.US,D,20220819,000000,33.1492,33.3485,32.8001,33.1392,279223.11316973,0
+GFF.US,D,20220822,000000,32.7403,33.8772,32.5707,33.4284,581088.1063056,0
+GFF.US,D,20220823,000000,33.6179,34.0765,32.5907,32.84,373026.47655294,0
+GFF.US,D,20220824,000000,32.5707,33.1093,32.3115,33.0095,421977.25840888,0
+GFF.US,D,20220825,000000,33.1392,34.0966,33.1392,33.9071,243228.74101452,0
+GFF.US,D,20220826,000000,33.9071,33.9071,32.1519,32.3513,359740.16523534,0
+GFF.US,D,20220829,000000,32.2217,32.9397,32.1918,32.6904,270136.27896897,0
+GFF.US,D,20220830,000000,32.9098,32.9098,32.1419,32.2317,253071.64153478,0
+GFF.US,D,20220831,000000,32.112,32.117,31.0848,31.2643,361242.27046958,0
+GFF.US,D,20220901,000000,30.8754,31.763,30.5263,31.6931,313356.399,0
+GFF.US,D,20220902,000000,32.1319,32.2765,31.4339,31.6533,247350.00437416,0
+GFF.US,D,20220906,000000,31.7729,31.7729,30.1474,30.3369,445185.68674442,0
+GFF.US,D,20220907,000000,30.3269,32.121,30.228,31.8727,404648.9002293,0
+GFF.US,D,20220908,000000,31.9425,34.3658,31.4239,33.6179,703974.95447792,0
+GFF.US,D,20220909,000000,33.8971,34.8246,33.7076,34.286,463666.19373184,0
+GFF.US,D,20220912,000000,34.3658,34.7548,33.6278,33.8373,292088.27348707,0
+GFF.US,D,20220913,000000,32.8599,33.0594,31.9824,32.1619,320538.02629484,0
+GFF.US,D,20220914,000000,32.3314,33.194,31.9824,32.6206,338724.73032256,0
+GFF.US,D,20220915,000000,32.4012,33.0644,32.1718,32.6804,292628.75060407,0
+GFF.US,D,20220916,000000,32.102,32.2416,31.2843,31.6632,672218.16357766,0
+GFF.US,D,20220919,000000,31.3242,32.6306,31.0549,32.481,295636.97203447,0
+GFF.US,D,20220920,000000,32.0921,32.0921,31.1247,31.763,358913.90708245,0
+GFF.US,D,20220921,000000,32.0322,32.3264,31.1347,31.1646,188104.08604291,0
+GFF.US,D,20220922,000000,30.9552,31.1304,29.5291,29.569,524718.04766181,0
+GFF.US,D,20220923,000000,29.1003,29.6587,28.4111,28.7811,364593.42914305,0
+GFF.US,D,20220926,000000,28.5318,29.5789,28.4022,28.5518,326565.49930089,0
+GFF.US,D,20220927,000000,28.9008,29.3695,28.457,28.5817,350236.19099623,0
+GFF.US,D,20220928,000000,28.7712,29.6787,28.5916,29.4992,392304.16221942,0
+GFF.US,D,20220929,000000,28.9906,29.3674,28.5218,29.3097,311523.38940841,0
+GFF.US,D,20220930,000000,29.3296,30.1773,29.2897,29.4393,631732.51682686,0
+GFF.US,D,20221003,000000,29.6587,30.5363,29.3595,30.1673,426749.30033797,0
+GFF.US,D,20221004,000000,30.8156,32.102,30.8156,32.0222,424231.41900073,0
+GFF.US,D,20221005,000000,31.394,32.1918,31.1247,31.8727,380933.08521251,0
+GFF.US,D,20221006,000000,31.5336,32.1718,31.1646,31.394,323194.28581788,0
+GFF.US,D,20221007,000000,31.2942,31.4937,29.9679,30.1574,592737.94516506,0
+GFF.US,D,20221010,000000,30.3069,30.8498,30.1574,30.656,304525.26362082,0
+GFF.US,D,20221011,000000,30.5263,30.9751,29.4792,30.4565,351400.37268979,0
+GFF.US,D,20221012,000000,30.5363,30.5363,29.7983,29.918,248295.58864379,0
+GFF.US,D,20221013,000000,29.3097,30.8076,28.7712,30.5164,219592.14249539,0
+GFF.US,D,20221014,000000,30.5263,30.5363,28.9507,28.9606,259629.56425306,0
+GFF.US,D,20221017,000000,29.6188,30.3668,29.6188,30.0477,225850.24581109,0
+GFF.US,D,20221018,000000,30.7757,31.2942,30.3069,30.7059,364078.02053797,0
+GFF.US,D,20221019,000000,30.3768,30.4266,29.569,29.8781,209414.32665587,0
+GFF.US,D,20221020,000000,29.7485,30.2421,28.9207,29.3695,319777.94901343,0
+GFF.US,D,20221021,000000,29.549,30.8255,29.3895,30.6959,269514.57987335,0
+GFF.US,D,20221024,000000,30.7557,31.3142,30.0477,31.0748,331465.89201101,0
+GFF.US,D,20221025,000000,31.3441,32.7403,30.9751,32.4112,532820.19071436,0
+GFF.US,D,20221026,000000,32.4311,32.7104,31.6832,32.3015,327647.45627535,0
+GFF.US,D,20221027,000000,32.481,33.4384,32.0422,32.85,394217.39104915,0
+GFF.US,D,20221028,000000,32.85,33.1829,32.2416,32.7901,273347.05397568,0
+GFF.US,D,20221031,000000,32.3115,32.5408,32.035,32.0522,291830.56918453,0
+GFF.US,D,20221101,000000,32.6705,32.7602,31.8328,32.2217,299446.38310583,0
+GFF.US,D,20221102,000000,32.2217,32.5308,31.2444,31.2843,336718.24662849,0
+GFF.US,D,20221103,000000,30.7059,31.0449,30.3867,30.5962,275534.03095558,0
+GFF.US,D,20221104,000000,31.1446,31.5037,30.4166,30.9053,163852.8076115,0
+GFF.US,D,20221107,000000,31.005,31.5735,30.6959,31.3541,266245.64591898,0
+GFF.US,D,20221108,000000,31.4339,32.3813,31.1646,32.1519,255871.29294601,0
+GFF.US,D,20221109,000000,31.6732,32.2317,31.2194,31.5336,282068.89064289,0
+GFF.US,D,20221110,000000,32.2018,34.2848,32.1419,33.7874,533038.7881383,0
+GFF.US,D,20221111,000000,33.947,34.4755,33.5979,34.3259,355597.84432568,0
+GFF.US,D,20221114,000000,33.9071,33.9071,32.461,32.9996,329832.4277743,0
+GFF.US,D,20221115,000000,33.7276,34.8046,33.6478,34.2162,374609.8037658,0
+GFF.US,D,20221116,000000,33.947,34.2661,33.2589,33.5181,195889.36310479,0
+GFF.US,D,20221117,000000,32.481,34.0866,30.4865,33.1591,482255.99943124,0
+GFF.US,D,20221118,000000,33.6478,36.0711,33.6478,36.0612,1154185.3737516,0
+GFF.US,D,20221121,000000,36.131,36.2706,34.4456,35.1836,508476.66015908,0
+GFF.US,D,20221122,000000,35.5027,36.3205,35.2135,35.9814,528345.96270687,0
+GFF.US,D,20221123,000000,35.9515,36.5798,35.6523,36.141,392177.81691934,0
+GFF.US,D,20221125,000000,36.2307,36.6496,35.9515,36.49,163648.24855424,0
+GFF.US,D,20221128,000000,36.15,36.15,34.64,35,530567,0
+GFF.US,D,20221129,000000,34.91,35.995,33.8472,35.12,432740,0
+GFF.US,D,20221130,000000,35.05,35.32,33.9,35.31,588869,0
+GFF.US,D,20221201,000000,35.47,35.635,34.79,35.49,235884,0
+GFF.US,D,20221202,000000,34.85,36.285,34.43,36.04,243936,0
+GFF.US,D,20221205,000000,35.36,35.47,34.27,34.7,347603,0
+GFF.US,D,20221206,000000,34.76,35.35,34.5,35.18,300912,0
+GFF.US,D,20221207,000000,34.87,35.685,34.515,34.74,318876,0
+GFF.US,D,20221208,000000,35.01,35.57,34.39,34.99,366886,0
+GFF.US,D,20221209,000000,34.79,35.47,34.62,34.89,463978,0
+GFF.US,D,20221212,000000,34.99,36.34,34.7,36.26,564903,0
+GFF.US,D,20221213,000000,37.25,37.69,36.13,36.33,482714,0
+GFF.US,D,20221214,000000,36.42,36.54,35.41,35.99,292017,0
+GFF.US,D,20221215,000000,35.54,35.54,34.56,34.83,357864,0
+GFF.US,D,20221216,000000,34.39,35.1,33.82,34.95,2087348,0
+GFF.US,D,20221219,000000,35.08,35.45,34.29,34.41,431396,0
+GFF.US,D,20221220,000000,34.16,35.02,33.95,34.99,256491,0
+GFF.US,D,20221221,000000,35.36,35.5,34.85,35,236121,0
+GFF.US,D,20221222,000000,34.72,35,34.288,34.98,310854,0
+GFF.US,D,20221223,000000,35.21,36.12,35.2,35.99,747616,0
+GFF.US,D,20221227,000000,36.08,36.66,35.64,36.55,395640,0
+GFF.US,D,20221228,000000,36.5,36.6,34.63,34.68,538734,0
+GFF.US,D,20221229,000000,34.85,35.4,34.37,34.8,470349,0
+GFF.US,D,20221230,000000,34.41,35.97,34.24,35.79,657632,0
+GFF.US,D,20230103,000000,36.19,36.95,35.675,36.01,533318,0
+GFF.US,D,20230104,000000,36.25,36.85,36.09,36.85,604729,0
+GFF.US,D,20230105,000000,36.6,36.68,34.97,35.02,285857,0
+GFF.US,D,20230106,000000,35.55,36.55,35.37,36.09,432210,0
+GFF.US,D,20230109,000000,36.2,39.59,36.2,38.75,1439013,0
+GFF.US,D,20230110,000000,38.5,39.41,38.28,39.32,523556,0
+GFF.US,D,20230111,000000,39.35,39.77,38.52,38.8,420404,0
+GFF.US,D,20230112,000000,38.78,39,37.58,38.3,438600,0
+GFF.US,D,20230113,000000,38.5,39.82,38.38,39.57,750592,0
+GFF.US,D,20230117,000000,39.57,39.99,39.08,39.87,577889,0
+GFF.US,D,20230118,000000,39.96,40.74,38.57,38.57,397553,0
+GFF.US,D,20230119,000000,38.34,38.51,37.07,38.36,532453,0
+GFF.US,D,20230120,000000,38.6,39.23,37.57,38,373193,0
+GFF.US,D,20230123,000000,38,38.98,37.865,38.75,309381,0
+GFF.US,D,20230124,000000,38.55,39.87,38.29,39.32,322959,0
+GFF.US,D,20230125,000000,38.93,39.61,38.84,39.53,232563,0
+GFF.US,D,20230126,000000,39.7,40.18,39.31,39.81,279444,0
+GFF.US,D,20230127,000000,39.87,40.4667,39.685,39.75,536401,0
+GFF.US,D,20230130,000000,39.4,40.14,39.12,39.4,325168,0
+GFF.US,D,20230131,000000,39.6,40.88,39.28,40.88,595479,0
+GFF.US,D,20230201,000000,40.63,41.77,39.54,41.02,648328,0
+GFF.US,D,20230202,000000,41.16,42.16,41.095,42.04,632490,0
+GFF.US,D,20230203,000000,41.69,43.74,41.62,43.01,1110863,0
+GFF.US,D,20230206,000000,42.8,42.855,40.88,40.88,556232,0
+GFF.US,D,20230207,000000,40.55,40.98,40.02,40.64,537548,0
+GFF.US,D,20230208,000000,40.28,40.73,39.87,40.01,393982,0
+GFF.US,D,20230209,000000,40.55,40.67,38.71,39.03,619638,0
+GFF.US,D,20230210,000000,38.85,39.805,38.66,39.59,364447,0
+GFF.US,D,20230213,000000,39.59,39.99,39.215,39.79,335718,0
+GFF.US,D,20230214,000000,39.46,40.54,39.35,40.03,304304,0
+GFF.US,D,20230215,000000,39.66,40.2,39.35,40.04,423791,0
+GFF.US,D,20230216,000000,39.69,40.71,39.435,39.96,378032,0
+GFF.US,D,20230217,000000,39.98,40.2499,39.19,39.23,436019,0
+GFF.US,D,20230221,000000,38.67,39.06,37.07,37.09,456937,0
+GFF.US,D,20230222,000000,36.9,37.5741,36.55,36.94,622047,0
+GFF.US,D,20230223,000000,37.48,37.8,36.94,37.12,443114,0
+GFF.US,D,20230224,000000,36.53,36.955,36.18,36.47,400423,0
+GFF.US,D,20230227,000000,37.12,37.565,36.715,36.9,346783,0
+GFF.US,D,20230228,000000,36.89,37.22,36.47,36.47,549681,0
+GFF.US,D,20230301,000000,36.59,37.16,36.19,36.27,493882,0
+GFF.US,D,20230302,000000,35.9,37.865,35.62,37.61,473018,0
+GFF.US,D,20230303,000000,37.69,38.315,37.27,38.01,436616,0
+GFF.US,D,20230306,000000,37.89,37.98,35.885,36,839890,0
+GFF.US,D,20230307,000000,36.09,36.35,35.8955,36.14,498868,0
+GFF.US,D,20230308,000000,36.33,36.75,36.03,36.68,375502,0
+GFF.US,D,20230309,000000,36.65,37.02,35.3,35.6,544212,0
+GFF.US,D,20230310,000000,35.47,35.47,32.79,33.7,938674,0
+GFF.US,D,20230313,000000,32.64,33.18,30.9,30.93,1315357,0
+GFF.US,D,20230314,000000,31.98,32.32,31.085,31.47,559639,0
+GFF.US,D,20230315,000000,30.55,31.025,29.9,30.23,605565,0
+GFF.US,D,20230316,000000,29.84,31.12,29.63,30.78,454060,0
+GFF.US,D,20230317,000000,30.35,30.61,29.43,29.61,1387711,0
+GFF.US,D,20230320,000000,30.1,30.51,29.83,30.06,566493,0
+GFF.US,D,20230321,000000,30.8,31.45,30.55,31.19,544845,0
+GFF.US,D,20230322,000000,31.19,31.8,30.77,30.78,324108,0
+GFF.US,D,20230323,000000,30.97,31.46,30.33,30.58,395023,0
+GFF.US,D,20230324,000000,30.06,30.7,29.55,30.56,337886,0
+GFF.US,D,20230327,000000,31.13,31.38,30.59,30.97,261147,0
+GFF.US,D,20230328,000000,30.68,31.33,30.57,31.1,216846,0
+GFF.US,D,20230329,000000,31.49,31.67,31.03,31.5,378637,0
+GFF.US,D,20230330,000000,31.83,31.91,31.22,31.37,243702,0
+GFF.US,D,20230331,000000,31.71,32.14,30.91,32.01,409677,0
+GFF.US,D,20230403,000000,32.19,32.6,31.61,32.02,338279,0
+GFF.US,D,20230404,000000,32.09,32.12,30.38,30.56,519559,0
+GFF.US,D,20230405,000000,30.49,30.52,29.5,29.79,432569,0
+GFF.US,D,20230406,000000,29.81,29.95,29.15,29.7,365764,0
+GFF.US,D,20230410,000000,29.58,30.385,29.58,30.04,447775,0
+GFF.US,D,20230411,000000,30.2,30.6997,30.11,30.41,224051,0
+GFF.US,D,20230412,000000,30.81,31.16,30.41,30.55,233446,0
+GFF.US,D,20230413,000000,30.75,30.99,30.4,30.88,235638,0
+GFF.US,D,20230414,000000,30.93,31.22,30.33,30.54,239056,0
+GFF.US,D,20230417,000000,30.52,30.83,30.42,30.72,241835,0
+GFF.US,D,20230418,000000,30.87,31.5,30.87,31.21,272744,0
+GFF.US,D,20230419,000000,31.13,31.625,30.835,31.61,252877,0
+GFF.US,D,20230420,000000,26.85,29.31,25.97,29.15,2445557,0
+GFF.US,D,20230421,000000,29.22,29.86,28.565,28.71,868255,0
+GFF.US,D,20230424,000000,28.89,30.02,28.89,29.33,506489,0
+GFF.US,D,20230425,000000,29,29.215,28.175,28.21,613780,0
+GFF.US,D,20230426,000000,28,28.8,27.64,27.7,404123,0
+GFF.US,D,20230427,000000,27.8,28.19,27.45,27.71,429621,0
+GFF.US,D,20230428,000000,27.54,28.52,27.54,28.45,609543,0
+GFF.US,D,20230501,000000,28.5,29.43,28.49,28.66,829983,0
+GFF.US,D,20230502,000000,28.45,28.62,28,28.41,490383,0
+GFF.US,D,20230503,000000,28.5,30.61,28.42,29.12,706450,0
+GFF.US,D,20230504,000000,29.81,31.06,29.3869,30.55,633679,0
+GFF.US,D,20230505,000000,31.02,32.44,30.645,32.1,950293,0
+GFF.US,D,20230508,000000,29.89,30.37,29.11,29.98,761007,0
+GFF.US,D,20230509,000000,29.87,30.9899,29.785,30.65,694909,0
+GFF.US,D,20230510,000000,31.18,31.37,30.18,30.45,560091,0
+GFF.US,D,20230511,000000,30.09,31.02,30.09,30.81,644949,0
+GFF.US,D,20230512,000000,31.03,31.245,30.44,30.73,394698,0
+GFF.US,D,20230515,000000,30.85,31.42,30.75,31.2,342875,0
+GFF.US,D,20230516,000000,30.94,31.285,30.67,31,335544,0
+GFF.US,D,20230517,000000,31.14,32.18,31.05,32.02,587972,0
+GFF.US,D,20230518,000000,31.93,32.91,31.62,32.85,480325,0
+GFF.US,D,20230519,000000,33.23,33.23,31.93,32.49,529370,0
+GFF.US,D,20230522,000000,32.51,32.77,32.15,32.27,414469,0
+GFF.US,D,20230523,000000,32.12,33.009,31.9,32.43,515081,0
+GFF.US,D,20230524,000000,32.16,32.505,32.08,32.32,366369,0
+GFF.US,D,20230525,000000,32.22,32.475,31.74,31.95,379556,0
+GFF.US,D,20230526,000000,31.92,32.35,31.79,32.19,548933,0
+GFF.US,D,20230530,000000,32.36,32.5,31.95,31.96,492865,0
+GFF.US,D,20230531,000000,31.68,32.2499,31.27,31.52,1244573,0
+GFF.US,D,20230601,000000,31.55,32.51,31.35,32.43,520445,0
+GFF.US,D,20230602,000000,32.5,34.33,32.49,34.2,486201,0
+GFF.US,D,20230605,000000,33.95,34.07,33.36,33.95,380877,0
+GFF.US,D,20230606,000000,34,35.43,34,35.32,416711,0
+GFF.US,D,20230607,000000,35.48,36.29,35.32,36.14,398549,0
+GFF.US,D,20230608,000000,36,36.55,35.73,36.35,394592,0
+GFF.US,D,20230609,000000,36.42,36.63,35.88,36.57,559350,0
+GFF.US,D,20230612,000000,36.69,37.32,36.34,36.89,523171,0
+GFF.US,D,20230613,000000,36.89,37.64,36.875,37.21,435914,0
+GFF.US,D,20230614,000000,37.37,37.66,36.01,36.3,370411,0
+GFF.US,D,20230615,000000,36.09,37.24,35.88,37.11,521797,0
+GFF.US,D,20230616,000000,37.38,37.56,36.99,37.41,2089584,0
+GFF.US,D,20230620,000000,37.18,38.45,37.13,38.38,539781,0
+GFF.US,D,20230621,000000,38.39,38.72,38.01,38.33,416692,0
+GFF.US,D,20230622,000000,38.2,38.52,37.67,38.32,289755,0
+GFF.US,D,20230623,000000,37.87,38.37,37.33,37.45,687720,0
+GFF.US,D,20230626,000000,37.64,38.44,37.47,38.13,349704,0
+GFF.US,D,20230627,000000,38.15,39.53,38.15,39.23,350094,0
+GFF.US,D,20230628,000000,39.1,40.13,38.98,40.04,646176,0
+GFF.US,D,20230629,000000,40.2,40.91,40.105,40.46,343971,0
+GFF.US,D,20230630,000000,40.68,40.95,40.225,40.3,410439,0
+GFF.US,D,20230703,000000,40.3,40.74,40.14,40.74,164728,0
+GFF.US,D,20230705,000000,40.46,40.6,39.93,39.94,347588,0
+GFF.US,D,20230706,000000,39.69,39.98,39.06,39.59,343625,0
+GFF.US,D,20230707,000000,39.78,40.43,39.7,40.21,358997,0
+GFF.US,D,20230710,000000,39.91,41.39,39.91,41.37,250512,0
+GFF.US,D,20230711,000000,41.42,42,41.16,41.94,440654,0
+GFF.US,D,20230712,000000,42.27,42.46,41.49,41.52,321708,0
+GFF.US,D,20230713,000000,41.6,41.7494,41.3,41.5,339815,0
+GFF.US,D,20230714,000000,41.33,41.98,41.04,41.96,263350,0
+GFF.US,D,20230717,000000,41.8,42.21,41.47,41.74,288348,0
+GFF.US,D,20230718,000000,41.73,42.25,41.47,41.95,213308,0
+GFF.US,D,20230719,000000,42.16,42.16,41.56,41.76,353795,0
+GFF.US,D,20230720,000000,41.9,41.9,41.23,41.51,240756,0
+GFF.US,D,20230721,000000,41.7,41.93,41.04,41.3,251627,0
+GFF.US,D,20230724,000000,42.05,42.8066,41.07,42.09,293219,0
+GFF.US,D,20230725,000000,41.82,42.48,41.631,42.15,283814,0
+GFF.US,D,20230726,000000,42.06,42.57,42.06,42.45,290355,0
+GFF.US,D,20230727,000000,42.31,42.55,41.31,41.6,307225,0
+GFF.US,D,20230728,000000,42.14,42.14,41.41,41.58,493537,0
+GFF.US,D,20230731,000000,41.91,41.91,41.29,41.72,407640,0
+GFF.US,D,20230801,000000,41.87,43.16,41.87,43.15,668566,0
+GFF.US,D,20230802,000000,43.49,43.9,40.85,42,619112,0
+GFF.US,D,20230803,000000,41.67,41.67,39.98,40.02,677319,0
+GFF.US,D,20230804,000000,40.66,41.695,40.27,41.34,647276,0
+GFF.US,D,20230807,000000,41.62,42.76,41.61,42.31,417512,0
+GFF.US,D,20230808,000000,42,42.64,41.29,42.62,279617,0
+GFF.US,D,20230809,000000,42.38,42.99,42.13,42.53,277635,0
+GFF.US,D,20230810,000000,42.62,42.91,41.65,42.19,358362,0
+GFF.US,D,20230811,000000,42.17,42.4,41.83,42.22,265647,0
+GFF.US,D,20230814,000000,41.99,42.41,41.645,42.37,359293,0
+GFF.US,D,20230815,000000,42.28,43.17,42.061,42.92,325828,0
+GFF.US,D,20230816,000000,42.74,43.4,42.32,42.34,511205,0
+GFF.US,D,20230817,000000,42.39,42.76,40.43,40.47,268722,0
+GFF.US,D,20230818,000000,40.14,41.26,40.14,41.01,285676,0
+GFF.US,D,20230821,000000,41.29,41.29,40.22,40.77,288327,0
+GFF.US,D,20230822,000000,40.72,41,40.34,40.47,236278,0
+GFF.US,D,20230823,000000,40.75,41.03,40.35,40.39,324748,0
+GFF.US,D,20230824,000000,40.15,40.595,39.88,40.01,438159,0
+GFF.US,D,20230825,000000,40.37,40.7,39.43,39.72,364716,0
+GFF.US,D,20230828,000000,40.1,40.7668,40.05,40.24,204095,0
+GFF.US,D,20230829,000000,40.15,41.4,39.93,41.17,267907,0
+GFF.US,D,20230830,000000,41.1,42,41.1,41.61,340516,0
+GFF.US,D,20230831,000000,41.93,42.23,41.57,41.87,276147,0
+GFF.US,D,20230901,000000,42.19,42.735,42.07,42.72,246359,0
+GFF.US,D,20230905,000000,42.21,42.21,39.94,40.43,385804,0
+GFF.US,D,20230906,000000,40.45,41.09,40.27,40.64,234399,0
+GFF.US,D,20230907,000000,40.59,40.59,39.58,40.32,349152,0
+GFF.US,D,20230908,000000,40.02,40.33,39.7,40.32,349926,0
+GFF.US,D,20230911,000000,40.64,41.11,40.002,40.2,376933,0
+GFF.US,D,20230912,000000,40,40.43,39.86,40.07,353315,0
+GFF.US,D,20230913,000000,40.17,40.307,39.44,39.62,523181,0
+GFF.US,D,20230914,000000,40.05,40.83,40.04,40.74,451791,0
+GFF.US,D,20230915,000000,40.21,40.21,38.48,38.82,2566863,0
+GFF.US,D,20230918,000000,39.22,39.84,38.91,38.95,472746,0
+GFF.US,D,20230919,000000,39.03,39.13,38.38,39.04,434846,0
+GFF.US,D,20230920,000000,39.32,40.15,39.2645,39.9,360096,0
+GFF.US,D,20230921,000000,39.47,40.445,39.385,40,394198,0
+GFF.US,D,20230922,000000,40.2,40.25,39.67,39.76,379997,0
+GFF.US,D,20230925,000000,39.43,40.31,39.1902,40.03,254135,0
+GFF.US,D,20230926,000000,39.71,40.11,39.07,39.11,414470,0
+GFF.US,D,20230927,000000,39.43,40.33,39.39,40.1,321562,0
+GFF.US,D,20230928,000000,40.07,41,40.07,40.83,389195,0
+GFF.US,D,20230929,000000,41.1,41.21,39.62,39.67,368333,0
+GFF.US,D,20231002,000000,39.29,40.07,39.29,39.54,336376,0
+GFF.US,D,20231003,000000,39.39,39.6,38.7,39.01,290623,0
+GFF.US,D,20231004,000000,39.01,39.34,38.51,39.29,285186,0
+GFF.US,D,20231005,000000,39.24,39.54,38.95,39.13,270009,0
+GFF.US,D,20231006,000000,38.77,39.7,38.5,39.46,287051,0
+GFF.US,D,20231009,000000,39.2,40.28,39.2,40.02,218756,0
+GFF.US,D,20231010,000000,40.38,40.81,40.25,40.51,421394,0
+GFF.US,D,20231011,000000,40.66,41.2,40.35,41.15,287565,0
+GFF.US,D,20231012,000000,41.15,41.15,39.25,39.84,224066,0
+GFF.US,D,20231013,000000,40,40.13,39.49,39.65,318229,0
+GFF.US,D,20231016,000000,40.05,40.32,39.63,39.93,264928,0
+GFF.US,D,20231017,000000,39.56,40.79,39.56,40.67,291921,0
+GFF.US,D,20231018,000000,40.31,40.31,39.415,39.76,268576,0
+GFF.US,D,20231019,000000,39.71,39.71,38.67,38.72,414677,0
+GFF.US,D,20231020,000000,38.9,39.19,38.54,38.65,364201,0
+GFF.US,D,20231023,000000,38.33,39.09,38.33,38.4,342071,0
+GFF.US,D,20231024,000000,38.97,39.37,38.71,39.05,248057,0
+GFF.US,D,20231025,000000,38.92,39.21,38.49,38.77,374924,0
+GFF.US,D,20231026,000000,39.09,39.27,38.3875,38.75,290950,0
+GFF.US,D,20231027,000000,39.3,39.6,38.69,39.59,413021,0
+GFF.US,D,20231030,000000,39.98,40.04,39.53,39.85,336482,0
+GFF.US,D,20231031,000000,39.85,40.375,39.79,39.94,250515,0
+GFF.US,D,20231101,000000,39.73,40.975,39.09,40.84,526775,0
+GFF.US,D,20231102,000000,41.08,41.855,41.08,41.67,334788,0
+GFF.US,D,20231103,000000,42.07,43.125,42.07,42.5,295039,0
+GFF.US,D,20231106,000000,42.42,42.42,41.78,42.22,202155,0
+GFF.US,D,20231107,000000,42.05,42.815,41.9,42.69,207818,0
+GFF.US,D,20231108,000000,42.56,42.685,42.15,42.2,328657,0
+GFF.US,D,20231109,000000,42.45,43.16,42.135,42.88,392432,0
+GFF.US,D,20231110,000000,43.05,44.05,42.93,43.91,245917,0
+GFF.US,D,20231113,000000,43.59,44.53,43.45,44.25,285357,0
+GFF.US,D,20231114,000000,45.41,47.24,45.41,47.24,583854,0
+GFF.US,D,20231115,000000,47.02,47.4,44.025,44.34,814969,0
+GFF.US,D,20231116,000000,45.47,45.9,44.71,45,702613,0
+GFF.US,D,20231117,000000,45.14,45.98,44.95,45.94,768825,0
+GFF.US,D,20231120,000000,45.85,46.545,45.56,46.5,649857,0
+GFF.US,D,20231121,000000,46.42,47.17,46.18,46.25,436416,0
+GFF.US,D,20231122,000000,46.48,46.66,46.07,46.33,278669,0
+GFF.US,D,20231124,000000,46.22,47.13,46.18,46.98,143952,0
+GFF.US,D,20231127,000000,46.75,47.48,46.615,47.48,337899,0
+GFF.US,D,20231128,000000,47.14,47.14,45.715,45.92,502172,0
+GFF.US,D,20231129,000000,46.37,46.79,45.95,46.05,443099,0
+GFF.US,D,20231130,000000,45.98,46.89,45.7,46.53,485901,0
+GFF.US,D,20231201,000000,46.49,48.265,46.3,48.17,364937,0
+GFF.US,D,20231204,000000,47.83,50.01,47.83,49.92,670868,0
+GFF.US,D,20231205,000000,49.73,49.89,48.96,49.36,369497,0
+GFF.US,D,20231206,000000,49.88,50.82,49.69,49.76,398464,0
+GFF.US,D,20231207,000000,49.8,50.58,49.61,50.56,465575,0
+GFF.US,D,20231208,000000,50.81,51.6272,50.51,51.41,379203,0
+GFF.US,D,20231211,000000,51.55,52.26,51.32,52.16,315735,0
+GFF.US,D,20231212,000000,52.22,52.8,51.82,52.71,319928,0
+GFF.US,D,20231213,000000,52.84,54.5,52.04,54.1,668333,0
+GFF.US,D,20231214,000000,54.88,56.23,54.745,56.07,575873,0
+GFF.US,D,20231215,000000,56.04,57.6,55.41,56.59,2633935,0
+GFF.US,D,20231218,000000,57.08,57.08,55.905,56.57,510071,0
+GFF.US,D,20231219,000000,57.01,57.71,56.9112,57.44,417955,0
+GFF.US,D,20231220,000000,57.44,58.6,56.7,56.74,507530,0
+GFF.US,D,20231221,000000,57.5,58.455,57.14,58.4,493854,0
+GFF.US,D,20231222,000000,58.72,59.9629,58.4,59.91,533614,0
+GFF.US,D,20231226,000000,60.08,60.9465,59.62,60.78,360346,0
+GFF.US,D,20231227,000000,61,62.45,60.82,61.47,820970,0
+GFF.US,D,20231228,000000,61.57,61.77,60.85,61.69,466657,0
+GFF.US,D,20231229,000000,61.63,61.73,60.93,60.95,310435,0
+GFF.US,D,20240102,000000,60.43,60.69,58.69,59.38,530547,0
+GFF.US,D,20240103,000000,58.89,58.9,57.66,57.96,454393,0
+GFF.US,D,20240104,000000,58.22,58.61,57.5654,57.73,326319,0
+GFF.US,D,20240105,000000,57.18,58.41,57.01,58.19,363451,0
+GFF.US,D,20240108,000000,58.31,59.105,58.2,58.85,360133,0
+GFF.US,D,20240109,000000,58.14,59.13,58.1,58.96,292685,0
+GFF.US,D,20240110,000000,58.77,59.27,58.16,59.05,338940,0
+GFF.US,D,20240111,000000,58.79,59.25,58.19,59,318357,0
+GFF.US,D,20240112,000000,59.61,59.91,58.25,58.9,331780,0
+GFF.US,D,20240116,000000,58.3,58.555,57.06,57.51,326992,0
+GFF.US,D,20240117,000000,56.77,58.02,56.39,57.73,328286,0
+GFF.US,D,20240118,000000,58.1,58.5,57.67,58.41,313038,0
+GFF.US,D,20240119,000000,58.58,58.84,57.45,58.75,227769,0
+GFF.US,D,20240122,000000,59.66,60.34,59.26,59.39,372722,0
+GFF.US,D,20240123,000000,59.47,59.74,57.815,58.12,334086,0
+GFF.US,D,20240124,000000,58.55,59.31,58.06,58.71,452939,0
+GFF.US,D,20240125,000000,59.09,60.17,59.04,59.77,448970,0
+GFF.US,D,20240126,000000,59.79,60.24,59.43,60.1,272527,0
+GFF.US,D,20240129,000000,60.08,60.26,59.29,60.13,313811,0
+GFF.US,D,20240130,000000,60.1,61.965,59.7917,60.99,645180,0
+GFF.US,D,20240131,000000,60.76,60.76,58.11,58.26,447086,0
+GFF.US,D,20240201,000000,58.55,59.555,58.04,59.09,427773,0
+GFF.US,D,20240202,000000,58.32,59.55,58.13,59.16,390075,0
+GFF.US,D,20240205,000000,59.51,60.325,58.2645,59.81,497531,0
+GFF.US,D,20240206,000000,59.54,60.22,59.0967,60.21,400286,0
+GFF.US,D,20240207,000000,62,68.98,61.99,67.94,974750,0
+GFF.US,D,20240208,000000,67.94,68.015,66.145,67.55,684211,0
+GFF.US,D,20240209,000000,68.35,69.41,67.36,68.61,457068,0
+GFF.US,D,20240212,000000,68.56,68.91,67.84,67.95,409201,0
+GFF.US,D,20240213,000000,65.38,67.62,65.12,66.42,424734,0
+GFF.US,D,20240214,000000,67.4,68.4,66.56,67.64,368292,0
+GFF.US,D,20240215,000000,68.23,69.03,67.105,68.9,341146,0
+GFF.US,D,20240216,000000,68.39,69.07,67.52,68.04,306826,0
+GFF.US,D,20240220,000000,68.11,68.84,67.32,67.81,289449,0
+GFF.US,D,20240221,000000,67.42,67.65,65.705,66.65,580442,0
+GFF.US,D,20240222,000000,67.34,68.02,67.16,67.52,280007,0
+GFF.US,D,20240223,000000,68,68.88,67.62,68.5,209143,0
+GFF.US,D,20240226,000000,68.55,70.6498,68.55,69.18,427516,0
+GFF.US,D,20240227,000000,69.63,70.37,69,69.49,339294,0
+GFF.US,D,20240228,000000,69.09,70.9794,69.075,70.11,316075,0
+GFF.US,D,20240229,000000,70.52,71.61,69.7,71.4,398445,0
+GFF.US,D,20240301,000000,71.29,72.13,70.935,71.4,314218,0
+GFF.US,D,20240304,000000,71.4,71.88,70.05,70.09,482781,0
+GFF.US,D,20240305,000000,69.92,70.55,68.294,68.68,322361,0
+GFF.US,D,20240306,000000,69.38,70.23,69.08,69.38,288119,0
+GFF.US,D,20240307,000000,70.05,70.7664,69.49,69.63,282504,0
+GFF.US,D,20240308,000000,70.02,70.8,68.605,69.25,411635,0
+GFF.US,D,20240311,000000,68.83,68.85,66.56,67.5,480435,0
+GFF.US,D,20240312,000000,67.88,69,67.4701,68.86,357277,0
+GFF.US,D,20240313,000000,68.86,69.13,67.96,69.1,330142,0
+GFF.US,D,20240314,000000,69.17,70.46,68.31,70.08,473677,0
+GFF.US,D,20240315,000000,69.24,70.59,69.24,70.41,1907913,0
+GFF.US,D,20240318,000000,71,71.65,69.55,69.82,359479,0
+GFF.US,D,20240319,000000,69.7,70.72,69.51,70.7,245240,0
+GFF.US,D,20240320,000000,70.7,72.37,70.47,72.13,257988,0
+GFF.US,D,20240321,000000,72.93,74.275,72.62,73.63,384789,0
+GFF.US,D,20240322,000000,73.91,73.92,71.98,72.01,250090,0
+GFF.US,D,20240325,000000,72.1,73.4,72.1,72.97,278649,0
+GFF.US,D,20240326,000000,73.33,73.74,72.98,73,291027,0
+GFF.US,D,20240327,000000,73.68,74.32,72.66,72.75,310527,0
+GFF.US,D,20240328,000000,72.92,73.59,72.61,73.34,291368,0
+GFF.US,D,20240401,000000,73.49,73.68,71.531,72.2,242036,0
+GFF.US,D,20240402,000000,71.5,71.5,69.76,70.72,351713,0
+GFF.US,D,20240403,000000,70.39,73.265,70.39,73.24,270165,0
+GFF.US,D,20240404,000000,74.21,75.18,71.78,72.36,346150,0
+GFF.US,D,20240405,000000,72.46,74.61,72.46,74.48,276800,0
+GFF.US,D,20240408,000000,75,75,73.03,73.22,301562,0
+GFF.US,D,20240409,000000,73.06,73.22,68.7,70,448980,0
+GFF.US,D,20240410,000000,68,69.765,66.87,67.83,336215,0
+GFF.US,D,20240411,000000,68.2,68.89,68.03,68.48,257663,0
+GFF.US,D,20240412,000000,68.18,68.47,67.1,67.59,227314,0
+GFF.US,D,20240415,000000,68.12,69.015,66.15,66.7,285569,0
+GFF.US,D,20240416,000000,65.97,66.89,65.4,66.52,255854,0
+GFF.US,D,20240417,000000,67.16,67.16,64.9,65.26,246724,0
+GFF.US,D,20240418,000000,66.19,66.96,65.11,65.2,358348,0
+GFF.US,D,20240419,000000,65.09,66.57,65.09,65.97,475113,0
+GFF.US,D,20240422,000000,66,66.91,65.62,66.52,241241,0
+GFF.US,D,20240423,000000,66.95,69.37,66.92,69.08,257029,0
+GFF.US,D,20240424,000000,69.11,69.77,67.1,67.81,232308,0
+GFF.US,D,20240425,000000,66.6,67.53,65.85,67.41,208370,0
+GFF.US,D,20240426,000000,67.67,68.51,67.33,68.27,243642,0
+GFF.US,D,20240429,000000,68.52,69.1,67.35,67.72,318379,0
+GFF.US,D,20240430,000000,67.18,67.36,65.48,65.52,473644,0
+GFF.US,D,20240501,000000,65.89,68.16,65.08,67.18,497636,0
+GFF.US,D,20240502,000000,67.98,69.63,66.8,68.71,390831,0
+GFF.US,D,20240503,000000,69.58,70.68,69.07,69.13,250884,0
+GFF.US,D,20240506,000000,69.28,70.35,69.28,69.81,172033,0
+GFF.US,D,20240507,000000,69.41,69.98,67.69,67.75,398541,0
+GFF.US,D,20240508,000000,71.74,77.99,71.19,72.69,801581,0
+GFF.US,D,20240509,000000,73.27,74.68,72.055,74.25,751787,0
+GFF.US,D,20240510,000000,74.35,75.12,71.08,71.09,533202,0
+GFF.US,D,20240513,000000,71.51,72.475,69.28,69.29,525605,0
+GFF.US,D,20240514,000000,69.84,70.31,68.99,69.35,448715,0
+GFF.US,D,20240515,000000,70.31,70.89,69.36,69.78,400167,0
+GFF.US,D,20240516,000000,69.51,69.61,67.96,68.03,390688,0
+GFF.US,D,20240517,000000,68.16,68.33,66.79,67.28,325663,0
+GFF.US,D,20240520,000000,67.64,68.525,67.22,67.4,290848,0
+GFF.US,D,20240521,000000,66.97,67.92,66.61,67.85,302753,0
+GFF.US,D,20240522,000000,67.42,67.95,65.92,66.1,361278,0
+GFF.US,D,20240523,000000,66.55,66.82,65.37,65.84,383603,0
+GFF.US,D,20240524,000000,66.27,67.86,65.77,67.48,345739,0
+GFF.US,D,20240528,000000,67.82,67.89,66.32,66.66,276057,0
+GFF.US,D,20240529,000000,65.83,65.965,64.47,65.08,278910,0
+GFF.US,D,20240530,000000,65.55,66.82,65.55,66.15,379908,0
+GFF.US,D,20240531,000000,66.72,67.58,65.23,67.54,371039,0
+GFF.US,D,20240603,000000,68.32,68.6899,67.1,67.82,331966,0
+GFF.US,D,20240604,000000,68.39,68.99,66.86,67.15,500439,0
+GFF.US,D,20240605,000000,67.38,69.26,66.34,68.85,379634,0
+GFF.US,D,20240606,000000,68.57,69.1399,66.54,67.07,343882,0
+GFF.US,D,20240607,000000,67.07,67.59,65.36,65.56,362647,0
+GFF.US,D,20240610,000000,64.59,65.97,63.17,65.06,490842,0
+GFF.US,D,20240611,000000,64.49,65.21,63.31,65.04,360819,0
+GFF.US,D,20240612,000000,66.72,68.535,65.91,66.39,607098,0
+GFF.US,D,20240613,000000,66.19,66.97,64.83,66.83,376961,0
+GFF.US,D,20240614,000000,65.38,66.28,63.73,64.15,368737,0
+GFF.US,D,20240617,000000,63.99,65.49,63.445,65.26,414384,0
+GFF.US,D,20240618,000000,65.09,66.63,64.725,65.87,401517,0
+GFF.US,D,20240620,000000,65.13,66.76,65.075,65.67,535309,0
+GFF.US,D,20240621,000000,65.21,66.09,64.05,64.89,4525198,0
+GFF.US,D,20240624,000000,65.77,66.3,64.97,66.18,573097,0
+GFF.US,D,20240625,000000,65.94,65.94,62.49,62.72,614525,0
+GFF.US,D,20240626,000000,62.36,64.05,61.7,63.97,529247,0
+GFF.US,D,20240627,000000,64.12,64.731,63.64,64.55,345147,0
+GFF.US,D,20240628,000000,65.21,65.8,62.83,63.86,1314395,0
+GFF.US,D,20240701,000000,64.47,64.645,63.43,64.07,393841,0
+GFF.US,D,20240702,000000,63.97,65.26,63.97,64.71,323229,0
+GFF.US,D,20240703,000000,64.71,65.23,62.73,63.31,244490,0
+GFF.US,D,20240705,000000,63.1,63.98,61.75,62.45,291366,0
+GFF.US,D,20240708,000000,63.05,63.63,62.0501,62.86,371426,0
+GFF.US,D,20240709,000000,62.82,62.82,61.36,61.53,372706,0
+GFF.US,D,20240710,000000,62.62,63.51,61.99,63.35,364809,0
+GFF.US,D,20240711,000000,65.11,66.57,64.88,65.77,393844,0
+GFF.US,D,20240712,000000,66.39,67.63,66.39,66.74,317609,0
+GFF.US,D,20240715,000000,67.2,68.58,66.5,67.03,409303,0
+GFF.US,D,20240716,000000,67.79,72.94,67.79,72.86,574464,0
+GFF.US,D,20240717,000000,71.89,73.365,70.4,70.46,365124,0
+GFF.US,D,20240718,000000,70.5,73.435,69.68,70.01,401591,0
+GFF.US,D,20240719,000000,70.03,70.92,68.77,69.05,254090,0
+GFF.US,D,20240722,000000,69.76,72.22,69.29,71.79,325851,0
+GFF.US,D,20240723,000000,71.25,73.78,70.64,72.87,400488,0
+GFF.US,D,20240724,000000,72.33,73.28,69.888,69.98,359128,0
+GFF.US,D,20240725,000000,70.67,72.82,69.96,71,402565,0
+GFF.US,D,20240726,000000,72.54,75.5475,72.54,74.71,468997,0
+GFF.US,D,20240729,000000,74.88,75.5499,72.56,72.86,297775,0
+GFF.US,D,20240730,000000,73.65,75,73.095,73.62,275886,0
+GFF.US,D,20240731,000000,74.18,74.62,71.66,72.06,449257,0
+GFF.US,D,20240801,000000,72.19,73.25,69.15,70.6,518481,0
+GFF.US,D,20240802,000000,67.53,68.83,66.44,67.53,503095,0
+GFF.US,D,20240805,000000,63.89,67.635,63.75,67.08,540078,0
+GFF.US,D,20240806,000000,66.37,70.17,66.33,69.56,529453,0
+GFF.US,D,20240807,000000,63.3,67,55.01,55.61,1463126,0
+GFF.US,D,20240808,000000,57.59,58.87,56.52,58.29,707509,0
+GFF.US,D,20240809,000000,57.68,59.44,57.57,59.02,580091,0
+GFF.US,D,20240812,000000,58.55,60.32,58.48,59.92,663830,0
+GFF.US,D,20240813,000000,60.66,62.165,59.98,61.62,575801,0
+GFF.US,D,20240814,000000,62.04,62.52,61.03,62.23,427979,0
+GFF.US,D,20240815,000000,63.77,64.47,62.3,63.88,518360,0
+GFF.US,D,20240816,000000,63.54,64.69,63.2,63.38,429006,0
+GFF.US,D,20240819,000000,63.65,64.16,62.895,63.79,274646,0
+GFF.US,D,20240820,000000,63.77,63.96,62.54,63.34,319207,0
+GFF.US,D,20240821,000000,63.93,64.545,63.52,64.05,428393,0
+GFF.US,D,20240822,000000,64.1,65.08,63.58,64.29,364534,0
+GFF.US,D,20240823,000000,64.98,67.155,64.655,66.93,382900,0
+GFF.US,D,20240826,000000,67.25,67.48,66.05,66.48,253695,0
+GFF.US,D,20240827,000000,65.87,65.92,64.925,65.86,395785,0
+GFF.US,D,20240828,000000,65.08,65.83,64.885,65.1,313831,0
+GFF.US,D,20240829,000000,65.72,66.87,64.64,65.8,394053,0
+GFF.US,D,20240830,000000,66.68,66.84,65.29,66.19,332206,0
+GFF.US,D,20240903,000000,66.07,66.39,62.83,62.84,509902,0
+GFF.US,D,20240904,000000,62.48,63.7,61.99,63.62,705496,0
+GFF.US,D,20240905,000000,63.35,63.9934,62.6,62.81,455074,0
+GFF.US,D,20240906,000000,63.19,64.35,62.31,62.41,325270,0
+GFF.US,D,20240909,000000,62.8,63.67,61.77,62.09,349556,0
+GFF.US,D,20240910,000000,62.19,63.2,61.855,62.83,361242,0
+GFF.US,D,20240911,000000,62.4,63.125,60.97,62.94,437204,0
+GFF.US,D,20240912,000000,63.36,64.96,63.2,64.8,331961,0
+GFF.US,D,20240913,000000,65.94,67.54,65.05,66.84,483767,0
+GFF.US,D,20240916,000000,66.69,67.75,66.09,67.14,383831,0
+GFF.US,D,20240917,000000,67.85,68.59,67.25,67.6,375694,0
+GFF.US,D,20240918,000000,67.71,70,67.52,67.88,468904,0
+GFF.US,D,20240919,000000,69.88,70.12,68.87,69.99,550403,0
+GFF.US,D,20240920,000000,69.8,70.46,67.72,67.88,1841820,0
+GFF.US,D,20240923,000000,68.29,70.1,68.29,69.93,682249,0
+GFF.US,D,20240924,000000,69.47,70.05,68.59,69.78,328725,0
+GFF.US,D,20240925,000000,69.66,69.895,68.58,68.8,310731,0
+GFF.US,D,20240926,000000,69.53,70.26,68.74,69,295235,0
+GFF.US,D,20240927,000000,69.8,70.24,68.59,69.48,314621,0
+GFF.US,D,20240930,000000,69.12,70.02,68.785,70,414067,0
+GFF.US,D,20241001,000000,70,70.1,68.7694,69.47,312307,0
+GFF.US,D,20241002,000000,68.73,70.22,68.37,68.56,323080,0
+GFF.US,D,20241003,000000,68,69.0258,67.76,68.33,223323,0
+GFF.US,D,20241004,000000,69.9,69.9,67.78,69.18,221821,0
+GFF.US,D,20241007,000000,68.46,69.215,67.93,68.39,291870,0
+GFF.US,D,20241008,000000,68.49,68.49,67.32,68.01,310754,0
+GFF.US,D,20241009,000000,68.44,68.93,68.16,68.62,243766,0
+GFF.US,D,20241010,000000,67.53,67.68,66.37,66.59,372766,0
+GFF.US,D,20241011,000000,66.71,68.17,66.71,68.09,345800,0
+GFF.US,D,20241014,000000,68.14,68.82,67.79,68.72,220703,0
+GFF.US,D,20241015,000000,68.71,69.63,68.29,68.31,227729,0
+GFF.US,D,20241016,000000,69.08,70.23,68.7,68.94,277622,0
+GFF.US,D,20241017,000000,69.25,69.37,68.035,68.08,264828,0
+GFF.US,D,20241018,000000,68.58,68.98,67.435,67.71,320243,0
+GFF.US,D,20241021,000000,68.74,68.79,65.49,65.6,360223,0
+GFF.US,D,20241022,000000,65.15,66.08,64.51,64.95,315300,0
+GFF.US,D,20241023,000000,64.69,65.69,64.15,64.38,486547,0
+GFF.US,D,20241024,000000,64.47,64.95,63.19,63.86,603843,0
+GFF.US,D,20241025,000000,64.24,64.44,62.49,63.46,699385,0
+GFF.US,D,20241028,000000,63.83,65.18,63.83,64.36,508523,0
+GFF.US,D,20241029,000000,63.09,63.485,62.2601,63.39,299036,0
+GFF.US,D,20241030,000000,63.17,64.485,63.085,63.63,230125,0
+GFF.US,D,20241031,000000,63.1,64.14,62.61,62.88,258613,0
+GFF.US,D,20241101,000000,63.38,64.13,62.745,63.32,249815,0
+GFF.US,D,20241104,000000,63.17,64.7,63.17,63.53,270911,0
+GFF.US,D,20241105,000000,62.88,64.735,62.79,64.72,211262,0
+GFF.US,D,20241106,000000,67.83,68.8,66.06,67.25,431582,0
+GFF.US,D,20241107,000000,67.35,68.96,66.58,67.98,299142,0
+GFF.US,D,20241108,000000,68.31,70.035,68.11,69.43,412389,0
+GFF.US,D,20241111,000000,70.54,71.14,69.615,69.95,619459,0
+GFF.US,D,20241112,000000,69.455,69.76,67.78,68.12,604815,0
+GFF.US,D,20241113,000000,72.23,80.85,71,80.52,1814420,0
+GFF.US,D,20241114,000000,80.555,80.5928,76,77.39,1175480,0
+GFF.US,D,20241115,000000,77.915,78.0817,73.73,73.81,569924,0
+GFF.US,D,20241118,000000,73.84,76.15,73.84,74.04,771095,0
+GFF.US,D,20241119,000000,72.75,76.61,72.75,76.09,502717,0
+GFF.US,D,20241120,000000,77.84,80.1745,77.1,79.37,644616,0
+GFF.US,D,20241121,000000,79.99,82.26,79.94,81.28,480160,0
+GFF.US,D,20241122,000000,81.98,83.76,81.98,82.96,473410,0
+GFF.US,D,20241125,000000,83.3,86.73,83.3,85.16,572553,0
+GFF.US,D,20241126,000000,84.555,84.91,83.65,84.37,697035,0
+GFF.US,D,20241127,000000,85,85.31,82.9,83.51,340536,0
+GFF.US,D,20241129,000000,84.29,84.83,83.83,84.3,205642,0
+GFF.US,D,20241202,000000,83.74,84.42,81.79,82.66,353223,0
+GFF.US,D,20241203,000000,82.95,83.095,81.66,82.82,206007,0
+GFF.US,D,20241204,000000,82.715,83.06,81.83,82.8,171196,0
+GFF.US,D,20241205,000000,82.27,82.46,80.55,80.71,221485,0
+GFF.US,D,20241206,000000,81.07,81.54,79.9,81.38,266125,0
+GFF.US,D,20241209,000000,81.32,81.38,78.9,80.28,253941,0
+GFF.US,D,20241210,000000,80,80.74,78.56,80.07,423928,0
+GFF.US,D,20241211,000000,81.16,82.32,79.68,79.85,352755,0
+GFF.US,D,20241212,000000,79.7364,79.9338,78.6701,79.04,253955,0
+GFF.US,D,20241213,000000,78.895,79.42,77.36,78.49,221522,0
+GFF.US,D,20241216,000000,78.07,79.2,77.95,78.52,284720,0
+GFF.US,D,20241217,000000,77.795,78.22,75.31,75.72,336587,0
+GFF.US,D,20241218,000000,76.48,76.8499,71.65,72.18,516606,0
+GFF.US,D,20241219,000000,72.84,73.4688,71.01,72,408170,0
+GFF.US,D,20241220,000000,71.83,73.72,71.38,72.84,1304507,0
+GFF.US,D,20241223,000000,72.7,73.01,70.63,72.62,434457,0
+GFF.US,D,20241224,000000,73,73.455,72.73,73.45,183104,0
+GFF.US,D,20241226,000000,72.97,73.35,72.21,73.13,218700,0
+GFF.US,D,20241227,000000,72.45,73.09,71.19,71.85,452237,0
+GFF.US,D,20241230,000000,71.645,71.82,69.85,71.04,614908,0
+GFF.US,D,20241231,000000,71.87,72.58,70.8,71.27,563957,0
+GFF.US,D,20250102,000000,72.03,72.61,71.13,71.97,347463,0
+GFF.US,D,20250103,000000,72.43,72.92,70.9,72.87,319310,0
+GFF.US,D,20250106,000000,73.365,73.7675,71.87,72.26,303155,0
+GFF.US,D,20250107,000000,72.26,72.42,70.2301,70.62,498062,0
+GFF.US,D,20250108,000000,70.35,72.2,69.65,72.16,417890,0
+GFF.US,D,20250110,000000,71.07,71.19,69.65,70.76,303322,0
+GFF.US,D,20250113,000000,69.915,72.23,69.7,72.21,387365,0
+GFF.US,D,20250114,000000,73.115,74.43,72.88,74.28,309727,0
+GFF.US,D,20250115,000000,75.98,77.02,75.18,75.67,203587,0
+GFF.US,D,20250116,000000,75.855,76.29,74.87,75.78,203689,0
+GFF.US,D,20250117,000000,76.89,77.385,76.34,76.62,321982,0
+GFF.US,D,20250121,000000,77.605,78.855,77.56,78.33,250874,0
+GFF.US,D,20250122,000000,78,78.57,77.18,78.1,218533,0
+GFF.US,D,20250123,000000,78.3,78.99,77.865,78.13,218781,0
+GFF.US,D,20250124,000000,77.98,78.26,76.61,77,198361,0
+GFF.US,D,20250127,000000,76.74,77.7541,76,76.95,378494,0
+GFF.US,D,20250128,000000,76.685,77.47,76.38,77.1,253780,0
+GFF.US,D,20250129,000000,76.51,77.7999,76.46,76.6,298011,0
+GFF.US,D,20250130,000000,77.175,78.54,77.009,77.7,257190,0
+GFF.US,D,20250131,000000,77.1,77.39,75.71,75.77,321151,0
+GFF.US,D,20250203,000000,74.09,75.54,73.35,73.95,354413,0
+GFF.US,D,20250204,000000,73.95,75.29,73.95,74.31,505214,0
+GFF.US,D,20250205,000000,79.975,84.24,77.6597,80.91,647455,0
+GFF.US,D,20250206,000000,80,82.29,80,80.89,427080,0
+GFF.US,D,20250207,000000,80.825,80.825,78.72,79.04,314908,0
+GFF.US,D,20250210,000000,79.825,80.0506,78.455,78.64,365024,0
+GFF.US,D,20250211,000000,78.23,79.33,78.19,79.25,218276,0
+GFF.US,D,20250212,000000,77.15,78.38,76.76,77.64,290721,0
+GFF.US,D,20250213,000000,78.3,78.3,76.09,76.37,226988,0
+GFF.US,D,20250214,000000,77.75,78.245,76.53,77.36,214550,0
+GFF.US,D,20250218,000000,77.375,77.675,76.27,76.62,356784,0
+GFF.US,D,20250219,000000,75.55,77.23,75.5,76.88,325598,0
+GFF.US,D,20250220,000000,76.68,76.916,74.77,75,333054,0
+GFF.US,D,20250221,000000,75.58,75.72,72.41,72.6,361426,0
+GFF.US,D,20250224,000000,72.6,73.0167,71.46,71.49,444205,0
+GFF.US,D,20250225,000000,72.33,73.63,72.09,72.73,456051,0
+GFF.US,D,20250226,000000,73.37,74.33,72.91,73.01,402415,0
+GFF.US,D,20250227,000000,73,73.63,71.41,71.45,319650,0
+GFF.US,D,20250228,000000,71.42,72.4,70.88,72.34,402727,0
+GFF.US,D,20250303,000000,72.76,73.2299,69.4,69.72,282136,0
+GFF.US,D,20250304,000000,68.47,69.66,66.65,68.06,656154,0
+GFF.US,D,20250305,000000,68.155,70.43,68.135,70.06,394545,0
+GFF.US,D,20250306,000000,69.245,70.41,68.9368,69.42,446672,0
+GFF.US,D,20250307,000000,69.575,70.83,68.4125,70.5,541331,0
+GFF.US,D,20250310,000000,69.58,70.44,68.73,69.45,395972,0
+GFF.US,D,20250311,000000,69.7,70.16,68.26,69.03,476768,0
+GFF.US,D,20250312,000000,70.59,70.59,68.6026,69.03,371174,0
+GFF.US,D,20250313,000000,69.095,69.62,67.69,68.3,348133,0
+GFF.US,D,20250314,000000,68.8,69.99,68.1375,69.54,296305,0
+GFF.US,D,20250317,000000,69.55,71.17,69.5,70.63,290470,0
+GFF.US,D,20250318,000000,70,70.5557,69.59,70.06,282280,0
+GFF.US,D,20250319,000000,70.19,72.39,69.82,71.85,345349,0
+GFF.US,D,20250320,000000,71.64,72.72,71.14,71.51,378583,0
+GFF.US,D,20250321,000000,71.12,71.23,69.79,70.8,1231407,0
+GFF.US,D,20250324,000000,72.44,74.63,72.27,74.49,379691,0
+GFF.US,D,20250325,000000,74.48,75.24,73.75,74.39,567537,0
+GFF.US,D,20250326,000000,74.05,75.12,72.4068,73,381699,0
+GFF.US,D,20250327,000000,73.12,73.26,71.7,71.96,230804,0
+GFF.US,D,20250328,000000,71.66,72.015,69.82,70.47,280621,0
+GFF.US,D,20250331,000000,69.645,71.71,69.365,71.5,532869,0
+GFF.US,D,20250401,000000,71.52,73.1,71.25,73.08,448141,0
+GFF.US,D,20250402,000000,71.65,75.14,71.63,74.97,431564,0
+GFF.US,D,20250403,000000,71,71.51,69.0401,69.66,534387,0
+GFF.US,D,20250404,000000,67.115,69,64.78,68.28,618420,0
+GFF.US,D,20250407,000000,66.07,70.68,64.875,66.98,787261,0
+GFF.US,D,20250408,000000,68.38,69.32,64.535,65.59,521236,0
+GFF.US,D,20250409,000000,64.8344,72.95,64.55,72.17,566409,0
+GFF.US,D,20250410,000000,70.3,70.6175,67.96,69.53,593605,0
+GFF.US,D,20250411,000000,69.51,70.85,68.04,70.51,308681,0
+GFF.US,D,20250414,000000,71.14,71.87,69.135,70.42,416976,0
+GFF.US,D,20250415,000000,70.5,71.38,69.765,69.97,354865,0
+GFF.US,D,20250416,000000,69.87,69.87,67.18,68.31,435536,0
+GFF.US,D,20250417,000000,68.595,69.82,68.06,68.17,566517,0
+GFF.US,D,20250421,000000,67.265,67.265,63.92,64.73,348338,0
+GFF.US,D,20250422,000000,65.795,66.52,64.87,66.03,615325,0
+GFF.US,D,20250423,000000,68.535,68.9962,65.43,65.88,709091,0
+GFF.US,D,20250424,000000,66.235,67.265,65.445,67.17,695744,0
+GFF.US,D,20250425,000000,67.295,67.595,66.435,67.31,539776,0
+GFF.US,D,20250428,000000,67.875,68.95,66.09,67.14,362955,0
+GFF.US,D,20250429,000000,66.8,68.2,66.14,67.83,293435,0
+GFF.US,D,20250430,000000,66.71,68.33,66.0881,68.11,350202,0
+GFF.US,D,20250501,000000,68.76,70.175,67.77,69.07,374379,0
+GFF.US,D,20250502,000000,69.925,71.2879,69.81,71.07,337817,0
+GFF.US,D,20250505,000000,70.43,72.1,70.24,71.09,345446,0
+GFF.US,D,20250506,000000,69.94,70.61,69.14,69.66,355153,0
+GFF.US,D,20250507,000000,69.37,69.615,67.3476,67.9,551207,0
+GFF.US,D,20250508,000000,67.5648,71.39,67.12,70.92,601915,0
+GFF.US,D,20250509,000000,71,71.48,68.43,68.48,422221,0
+GFF.US,D,20250512,000000,71.45,73.95,71.3,72.93,494394,0
+GFF.US,D,20250513,000000,73.495,75.41,73.495,73.52,438979,0
+GFF.US,D,20250514,000000,73.225,74.27,72.85,73.05,494488,0
+GFF.US,D,20250515,000000,72.865,73.075,72.13,72.79,268606,0
+GFF.US,D,20250516,000000,72.8,73.8,72.66,73.4,267247,0
+GFF.US,D,20250519,000000,72.64,73.21,72.03,73.01,298221,0
+GFF.US,D,20250520,000000,72.25,72.93,70.565,70.76,387374,0
+GFF.US,D,20250521,000000,70.2,70.2,67.86,68.17,413962,0
+GFF.US,D,20250522,000000,68,68.41,67.18,67.63,314833,0
+GFF.US,D,20250523,000000,66.775,67.6,66.2101,67.2,314447,0
+GFF.US,D,20250527,000000,68.19,69.31,67.36,69.26,319009,0
+GFF.US,D,20250528,000000,69.4,69.42,68.06,68.24,334586,0
+GFF.US,D,20250529,000000,68.75,68.98,67.5001,68.96,303484,0
+GFF.US,D,20250530,000000,68.035,69.14,68.035,68.75,362018,0
+GFF.US,D,20250602,000000,69.14,69.14,66.63,67.64,372001,0
+GFF.US,D,20250603,000000,67.755,68.97,67.755,68.97,276049,0
+GFF.US,D,20250604,000000,69.05,69.77,68.77,69.43,248173,0
+GFF.US,D,20250605,000000,69.17,70.59,68.66,70.19,348954,0
+GFF.US,D,20250606,000000,70.945,71.175,70.13,70.41,221388,0
+GFF.US,D,20250609,000000,71.225,71.48,70.4,70.81,254094,0
+GFF.US,D,20250610,000000,70.52,71.98,70.52,71.95,324680,0
+GFF.US,D,20250611,000000,72.4967,72.645,70.03,70.47,359767,0
+GFF.US,D,20250612,000000,70,70.4,69.35,70.01,242646,0
+GFF.US,D,20250613,000000,68.845,69.1371,67.37,67.69,266492,0
+GFF.US,D,20250616,000000,68.615,68.91,67.94,68.5,271436,0
+GFF.US,D,20250617,000000,67.92,68.44,67.15,67.37,243780,0
+GFF.US,D,20250618,000000,67.35,68.41,67.13,67.68,342307,0
+GFF.US,D,20250620,000000,68.51,68.98,67.95,68.59,552356,0
+GFF.US,D,20250623,000000,68.385,70.73,68.12,70.73,277009,0
+GFF.US,D,20250624,000000,71.4199,72.05,70.48,72.01,301306,0
+GFF.US,D,20250625,000000,72.045,72.09,70.89,71.27,206080,0
+GFF.US,D,20250626,000000,71.445,71.98,70.98,71.92,200803,0
+GFF.US,D,20250627,000000,72.425,73.5099,72.1,72.65,779157,0
+GFF.US,D,20250630,000000,73.19,73.69,71.79,72.37,456024,0
+GFF.US,D,20250701,000000,72.63,76.93,72.12,76.01,395160,0
+GFF.US,D,20250702,000000,75.9,77.98,75.7,77.6,334752,0
+GFF.US,D,20250703,000000,77.87,78.23,77.5,77.87,176893,0
+GFF.US,D,20250707,000000,77.985,78.3,75.79,76.04,406090,0
+GFF.US,D,20250708,000000,76.4,77.86,76.13,76.74,281389,0
+GFF.US,D,20250709,000000,77.23,78.87,76.88,78.57,286598,0
+GFF.US,D,20250710,000000,78.655,80.74,78.31,79.62,335310,0
+GFF.US,D,20250711,000000,78.9,79.2,78.09,78.3,253933,0
+GFF.US,D,20250714,000000,78.175,78.73,77.69,78.4,260035,0
+GFF.US,D,20250715,000000,78.96,78.96,76.5301,76.6,429002,0
+GFF.US,D,20250716,000000,77.085,77.28,75.43,76.49,246590,0
+GFF.US,D,20250717,000000,76.6,78.12,76.52,77.53,288154,0
+GFF.US,D,20250718,000000,77.84,77.92,76.345,76.86,249859,0
+GFF.US,D,20250721,000000,78,78.4,76.86,77.95,253017,0
+GFF.US,D,20250722,000000,78.865,81.845,78.865,81.35,298719,0
+GFF.US,D,20250723,000000,81.625,82.71,81.07,81.43,296103,0
+GFF.US,D,20250724,000000,81.08,81.545,80.75,81.53,261622,0
+GFF.US,D,20250725,000000,82.03,82.65,81.325,82.65,169988,0
+GFF.US,D,20250728,000000,82.98,83.63,82.06,82.18,287938,0
+GFF.US,D,20250729,000000,82.65,83.5198,81.98,82.58,265150,0
+GFF.US,D,20250730,000000,81.39,83.49,81,81.63,264802,0
+GFF.US,D,20250731,000000,81.61,81.71,79.99,81.27,476688,0
+GFF.US,D,20250801,000000,80.64,81.335,79.21,80.77,422523,0
+GFF.US,D,20250804,000000,80.91,81.87,80.77,81.55,249270,0
+GFF.US,D,20250805,000000,81.995,82.37,81.13,82.34,417893,0
+GFF.US,D,20250806,000000,73.67,76.991,69.19,71.02,1594685,0
+GFF.US,D,20250807,000000,72.7,73.135,66.95,67.97,1752195,0
+GFF.US,D,20250808,000000,68.88,70.31,68.34,69.71,1097173,0
+GFF.US,D,20250811,000000,69.43,70.63,69.26,69.72,590947,0
+GFF.US,D,20250812,000000,70.17,73.08,70.16,72.83,485655,0
+GFF.US,D,20250813,000000,73.225,75.87,73.225,75.26,524638,0
+GFF.US,D,20250814,000000,74.355,74.3718,73.54,74.01,431959,0
+GFF.US,D,20250815,000000,74.61,74.61,72.681,72.98,398022,0
+GFF.US,D,20250818,000000,72.88,74.11,72.88,74.02,303118,0
+GFF.US,D,20250819,000000,74.33,75,73.061,73.72,411260,0
+GFF.US,D,20250820,000000,73.565,73.5925,72.02,72.13,307146,0
+GFF.US,D,20250821,000000,71.5,72.4,71,72.27,301079,0
+GFF.US,D,20250822,000000,72.955,76.22,72.43,75.54,395694,0
+GFF.US,D,20250825,000000,75.15,75.86,74.915,75.78,251143,0
+GFF.US,D,20250826,000000,75.875,77.44,75.62,77.3,317800,0
+GFF.US,D,20250827,000000,77.085,78.23,76.61,78.08,458867,0
+GFF.US,D,20250828,000000,78.27,78.36,77.085,77.71,411512,0
+GFF.US,D,20250829,000000,76.77,77.635,75.2729,76.16,360951,0
+GFF.US,D,20250902,000000,75.475,76.82,75.08,76.08,452896,0
+GFF.US,D,20250903,000000,75.9,77.2,75.375,76.99,520984,0
+GFF.US,D,20250904,000000,77.97,79.8,77.485,79.68,348866,0
+GFF.US,D,20250905,000000,80.56,82.23,80.02,81.34,327169,0
+GFF.US,D,20250908,000000,81.16,81.21,79.56,80.82,334533,0
+GFF.US,D,20250909,000000,80.23,80.23,78.43,78.82,241733,0
+GFF.US,D,20250910,000000,78.76,79.786,78.08,78.31,357603,0
+GFF.US,D,20250911,000000,78.57,80.34,78.57,79.83,279074,0
+GFF.US,D,20250912,000000,80.145,80.145,77.44,77.5,232805,0
+GFF.US,D,20250915,000000,77.88,79.105,77.4,79.01,273451,0
+GFF.US,D,20250916,000000,78.64,78.92,76.44,77.07,252311,0
+GFF.US,D,20250917,000000,77.59,78.99,75.02,75.76,228762,0
+GFF.US,D,20250918,000000,75.9,77.05,75.38,76.59,233085,0
+GFF.US,D,20250919,000000,76.69,77.244,75.135,75.82,701687,0
+GFF.US,D,20250922,000000,75.51,76.32,75.14,75.87,221288,0
+GFF.US,D,20250923,000000,76.205,77.16,75.95,77.01,216857,0
+GFF.US,D,20250924,000000,76.865,77.49,75.955,76.08,198937,0
+GFF.US,D,20250925,000000,75.59,76.12,74.62,74.83,170610,0
+GFF.US,D,20250926,000000,75.38,75.67,74.82,75.6,145901,0
+GFF.US,D,20250929,000000,75.6,75.97,74.965,75.52,225076,0
+GFF.US,D,20250930,000000,75.15,76.22,74.89,76.15,226134,0
+GFF.US,D,20251001,000000,75.865,76.66,75.41,76.16,201574,0
+GFF.US,D,20251002,000000,76.17,77.685,75.92,77.54,237951,0
+GFF.US,D,20251003,000000,77.84,79.23,77.47,77.83,245270,0
+GFF.US,D,20251006,000000,78.61,78.63,76.47,76.58,221682,0
+GFF.US,D,20251007,000000,76.02,76.56,75.75,76.35,257811,0
+GFF.US,D,20251008,000000,76.57,77.81,75.9,76.83,249635,0
+GFF.US,D,20251009,000000,76.79,76.79,74.99,75.08,177043,0
+GFF.US,D,20251010,000000,75.07,76,73.465,73.65,325906,0
+GFF.US,D,20251013,000000,74.7105,75.055,72.77,72.91,256545,0
+GFF.US,D,20251014,000000,72.17,75.06,72.06,74.82,242846,0
+GFF.US,D,20251015,000000,75.07,76.18,74.79,75.67,212857,0
+GFF.US,D,20251016,000000,75.78,76.06,74.54,74.94,233045,0
+GFF.US,D,20251017,000000,74.8,75.225,73.74,74.53,220341,0
+GFF.US,D,20251020,000000,75,75.48,74.55,75.24,165192,0
+GFF.US,D,20251021,000000,74.79,77.395,74.345,76.76,192538,0
+GFF.US,D,20251022,000000,77.26,77.77,75.43,75.52,237683,0
+GFF.US,D,20251023,000000,75.575,76.36,75.17,76.05,252767,0
+GFF.US,D,20251024,000000,76.5,77.445,75.96,76.4,166996,0
+GFF.US,D,20251027,000000,76.795,78.255,76.2021,76.78,199175,0
+GFF.US,D,20251028,000000,76.21,77.005,75.64,76.71,265637,0
+GFF.US,D,20251029,000000,76.76,77.62185,74.4,74.76,313286,0
+GFF.US,D,20251030,000000,74.5,76.52,74.5,74.78,275250,0
+GFF.US,D,20251031,000000,74.6,75.25,73.78,74.01,265236,0
+GFF.US,D,20251103,000000,73.73,75.305,72.85,75.08,360953,0
+GFF.US,D,20251104,000000,74.81,75.04,73.72,73.87,223337,0
+GFF.US,D,20251105,000000,73.52,74.035,72.6615,73.37,319042,0
+GFF.US,D,20251106,000000,73.535,73.675,70.9074,71.24,287468,0
+GFF.US,D,20251107,000000,70.83,72.65,70.7,72.15,361022,0
+GFF.US,D,20251110,000000,72.235,72.55,71.36,72.03,333972,0
+GFF.US,D,20251111,000000,72.355,72.46,71.47,71.59,228278,0
+GFF.US,D,20251112,000000,72.045,72.89,71.305,71.79,297538,0
+GFF.US,D,20251113,000000,72,72.99,70.62,70.74,225609,0
+GFF.US,D,20251114,000000,70.0001,71.135,69.67,69.87,281683,0
+GFF.US,D,20251117,000000,69.86,69.955,66.58,66.79,418201,0
+GFF.US,D,20251118,000000,66.13,67.22,65.01,66.86,495950,0
+GFF.US,D,20251119,000000,68.88,72.53,65.74,69.25,812648,0
+GFF.US,D,20251120,000000,69.39,70.07,66.965,68,550057,0
+GFF.US,D,20251121,000000,68.0001,72.78,68.0001,72.14,651131,0
+GFF.US,D,20251124,000000,72.235,73.14,70.39,71.8,414495,0
+GFF.US,D,20251125,000000,72.435,75.72,71.745,75.38,382166,0
+GFF.US,D,20251126,000000,75.29,76.07,74.46,75.17,502488,0
+GFF.US,D,20251128,000000,75.115,75.71,74.575,75,139730,0
+GFF.US,D,20251201,000000,73.92,75.51,73.78,74.08,255376,0
+GFF.US,D,20251202,000000,73.88,74.88,73.14,73.94,186204,0
+GFF.US,D,20251203,000000,74.095,74.74,73.76,74.57,223784,0
+GFF.US,D,20251204,000000,74.9653,74.9653,73.205,73.25,212083,0
+GFF.US,D,20251205,000000,73.43,74.05,72.765,73.9,255066,0
+GFF.US,D,20251208,000000,73.695,74.27,72.87,73.04,284510,0
+GFF.US,D,20251209,000000,72.725,74.04,72.67,73.09,235929,0
+GFF.US,D,20251210,000000,73.71,76,73.19,75.45,506518,0
+GFF.US,D,20251211,000000,74.25,77.8225,74.25,77.23,382410,0
+GFF.US,D,20251212,000000,76.96,77.996,76.24,77.04,434648,0
+GFF.US,D,20251215,000000,77,77.83,76.53,76.84,268007,0
+GFF.US,D,20251216,000000,77.09,77.38,76.475,76.8,287150,0
+GFF.US,D,20251217,000000,76.41,77.82,76.39,76.67,384691,0
+GFF.US,D,20251218,000000,77.655,78.74,77.11,77.41,435112,0
+GFF.US,D,20251219,000000,77.2493,77.465,76.035,76.72,773998,0
+GFF.US,D,20251222,000000,77.5,77.5,76.255,76.67,177535,0
+GFF.US,D,20251223,000000,77.044,77.044,75.1,75.22,235467,0
+GFF.US,D,20251224,000000,75.475,75.93,74.81,75.74,75035,0
+GFF.US,D,20251226,000000,75.5334,75.79,74.76,75.56,127609,0
+GFF.US,D,20251229,000000,75.295,76.16,74.825,75.11,280621,0
+GFF.US,D,20251230,000000,74.11,75.53,74.1,74.21,235611,0
+GFF.US,D,20251231,000000,74.39,74.53,73.16,73.65,249538,0
+GFF.US,D,20260102,000000,73.4414,75.2852,73.4414,75.04,182332,0
+GFF.US,D,20260105,000000,75.58,76.78,74.56,74.83,226507,0
+GFF.US,D,20260106,000000,74.5789,76.39,73.39,76.3,248298,0
+GFF.US,D,20260107,000000,76.525,76.56,74.3355,74.46,225503,0
+GFF.US,D,20260108,000000,75.33,77.99,73.9,77.63,268544,0
+GFF.US,D,20260109,000000,78.78,81.41,78.135,81.15,229009,0
+GFF.US,D,20260112,000000,81.05,82.81,80.4867,82.35,147876,0
+GFF.US,D,20260113,000000,82.485,83.365,82.1,83.15,190804,0
+GFF.US,D,20260114,000000,83.16,84.29,82.76,83.91,234110,0
+GFF.US,D,20260115,000000,84.2,85.8,84.2,85.2,212332,0
+GFF.US,D,20260116,000000,85.89,86.03,83.93,84.81,298676,0
+GFF.US,D,20260120,000000,83.53,83.56,82.28,82.64,147452,0
+GFF.US,D,20260121,000000,83,85.88,83,85.63,218491,0
+GFF.US,D,20260122,000000,86,86.11,84.3544,84.8,178159,0
+GFF.US,D,20260123,000000,84.265,84.89,83.14,83.51,233774,0
+GFF.US,D,20260126,000000,83.475,84,82.73,83.53,195702,0
+GFF.US,D,20260127,000000,83.97,84.035,82.28,82.38,173075,0
+GFF.US,D,20260128,000000,82.2,82.81,81.28,81.39,360556,0
+GFF.US,D,20260129,000000,81.4,82.275,80.69,81.77,274065,0
+GFF.US,D,20260130,000000,81.325,82.095,80.4646,81.45,301324,0
+GFF.US,D,20260202,000000,81.705,82.757,81.03,81.14,361978,0
+GFF.US,D,20260203,000000,81,84.94,81,83.11,249547,0
+GFF.US,D,20260204,000000,83.005,85.32,82.745,84.73,549466,0
+GFF.US,D,20260205,000000,83,90.49,82.82,89.57,557295,0
+GFF.US,D,20260206,000000,90.19,95.34,89.76,94.84,1183184,0
+GFF.US,D,20260209,000000,95.9,97.58,94.25,94.82,420412,0
+GFF.US,D,20260210,000000,95.535,96.18,92.83,93.64,446392,0
+GFF.US,D,20260211,000000,94.035,94.05,89.85,93.94,689294,0
+GFF.US,D,20260212,000000,94.93,95.44,91.72,92.19,330507,0
+GFF.US,D,20260213,000000,92.27,94.28,91.36,93.6,258168,0
+GFF.US,D,20260217,000000,93.53,93.66,91.01,92.07,380806,0
+GFF.US,D,20260218,000000,91.99,93.09,89.22,89.52,295001,0
diff --git a/daily/us/nyse stocks/1/gm.us.txt b/daily/us/nyse stocks/1/gm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..444d1d0ae963aa3fad0aeca85749e5d396691d08
--- /dev/null
+++ b/daily/us/nyse stocks/1/gm.us.txt	
@@ -0,0 +1,3836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GM.US,D,20101117,000000,25.3914,25.3914,25.3914,25.3914,0,0
+GM.US,D,20101118,000000,26.9305,27.692,26.0753,26.3063,595379006.28875,0
+GM.US,D,20101119,000000,26.2745,26.5443,25.477,26.3621,140187313.2234,0
+GM.US,D,20101122,000000,26.3133,26.5283,26.0136,26.2217,47642628.427647,0
+GM.US,D,20101123,000000,26.1221,26.154,25.5368,25.5796,40557067.614261,0
+GM.US,D,20101124,000000,25.9529,26.0067,25.5636,25.7608,33983867.213518,0
+GM.US,D,20101126,000000,25.706,26.0136,25.5537,26.0067,15987648.072399,0
+GM.US,D,20101129,000000,26.0067,26.0136,25.4432,26.0067,36104499.637716,0
+GM.US,D,20101130,000000,25.7986,26.3541,25.6672,26.3133,74709859.601487,0
+GM.US,D,20101201,000000,26.6597,26.8907,26.4815,26.7593,45016552.660795,0
+GM.US,D,20101202,000000,26.8677,26.9135,26.5541,26.6826,30220140.362977,0
+GM.US,D,20101203,000000,26.5831,26.6219,26.1361,26.5831,25209965.737439,0
+GM.US,D,20101206,000000,26.5283,26.7593,26.4755,26.5283,15179370.463432,0
+GM.US,D,20101207,000000,26.7383,26.8439,26.5153,26.6826,27064112.163919,0
+GM.US,D,20101208,000000,26.6309,26.7235,26.4159,26.5083,16383767.354917,0
+GM.US,D,20101209,000000,26.4387,26.4915,25.8683,25.9619,23928446.428663,0
+GM.US,D,20101210,000000,26.0445,26.154,25.7986,26.0136,15269363.693643,0
+GM.US,D,20101213,000000,26.1281,26.2007,25.931,26.0067,14424225.514935,0
+GM.US,D,20101214,000000,25.9529,26.1003,25.7389,26.0753,19786257.608452,0
+GM.US,D,20101215,000000,26.0136,26.1689,25.8613,25.8613,13235433.718175,0
+GM.US,D,20101216,000000,25.8305,26.0525,25.8215,25.8613,12850449.451752,0
+GM.US,D,20101217,000000,25.7986,26.1609,25.5368,26.1609,46375319.950868,0
+GM.US,D,20101220,000000,26.0913,26.2007,25.9619,25.9748,16217599.966791,0
+GM.US,D,20101221,000000,26.0525,26.1151,25.9439,26.0445,11713906.344856,0
+GM.US,D,20101222,000000,25.9439,26.8907,25.7986,26.8677,27220397.162478,0
+GM.US,D,20101223,000000,26.6747,27.3297,26.6388,26.7831,26683486.475289,0
+GM.US,D,20101227,000000,26.4755,26.8439,26.3063,26.6219,9578046.5224652,0
+GM.US,D,20101228,000000,27.2232,27.4482,26.9823,27.1754,30547646.449795,0
+GM.US,D,20101229,000000,27.2919,27.929,27.1226,27.715,27264446.020463,0
+GM.US,D,20101230,000000,27.7776,28.4536,27.715,28.3292,22085117.592469,0
+GM.US,D,20101231,000000,28.3461,28.4397,28.138,28.36,8018460.1965267,0
+GM.US,D,20110103,000000,28.7164,29.2391,28.4924,28.5173,32345749.13988,0
+GM.US,D,20110104,000000,28.5452,29.2301,28.2226,29.1605,42061882.920573,0
+GM.US,D,20110105,000000,28.8309,29.4691,28.8309,29.2909,29248853.551776,0
+GM.US,D,20110106,000000,29.4213,30.3789,29.2909,29.9299,50134774.611653,0
+GM.US,D,20110107,000000,29.8861,30.2605,29.6293,29.9907,25868037.654784,0
+GM.US,D,20110110,000000,30.2694,30.2853,29.5795,29.6691,23842576.720424,0
+GM.US,D,20110111,000000,29.7457,30.3371,29.6293,29.8155,19320792.840948,0
+GM.US,D,20110112,000000,29.9698,30.2943,29.5217,29.7149,21800611.653054,0
+GM.US,D,20110113,000000,29.7457,29.7856,29.3227,29.4461,14773112.640775,0
+GM.US,D,20110114,000000,29.3775,29.5985,29.2679,29.3923,7664390.7930105,0
+GM.US,D,20110118,000000,29.2769,29.4929,28.7164,29.2599,11591865.162144,0
+GM.US,D,20110119,000000,29.0669,29.1853,28.6696,28.7752,16463842.033128,0
+GM.US,D,20110120,000000,28.5532,28.6915,27.908,28.6079,20594191.674297,0
+GM.US,D,20110121,000000,28.7224,29.1226,28.3292,28.6527,12410214.008942,0
+GM.US,D,20110124,000000,29.0151,29.1305,28.4924,28.9593,15859737.525768,0
+GM.US,D,20110125,000000,29.1226,29.6133,29.0151,29.5447,16015445.934409,0
+GM.US,D,20110126,000000,29.8155,29.9369,29.1305,29.1525,14995930.490576,0
+GM.US,D,20110127,000000,29.3923,29.9698,29.2599,29.7517,18133347.090338,0
+GM.US,D,20110128,000000,29.2391,29.254,27.707,28.163,48264865.382055,0
+GM.US,D,20110131,000000,28.383,28.5074,27.6154,28.0774,18141143.108372,0
+GM.US,D,20110201,000000,28.4138,28.6477,27.7996,28.0464,36513825.240179,0
+GM.US,D,20110202,000000,28.0524,28.129,27.3775,27.4551,22672458.802708,0
+GM.US,D,20110203,000000,27.6752,27.7428,27.0301,27.7428,25156350.911184,0
+GM.US,D,20110204,000000,27.8932,28.2615,27.6154,28.155,14449461.871213,0
+GM.US,D,20110207,000000,28.4317,28.5372,28.1699,28.2396,9533280.4428755,0
+GM.US,D,20110208,000000,28.4466,28.5074,28.0076,28.383,8115753.2158185,0
+GM.US,D,20110209,000000,28.3292,28.3998,27.915,28.0136,8318970.0219514,0
+GM.US,D,20110210,000000,27.8294,28.1898,27.3297,27.6074,15004686.822131,0
+GM.US,D,20110211,000000,27.5148,28.138,27.3546,28.0464,17569368.8214,0
+GM.US,D,20110214,000000,28.1202,28.129,27.2919,27.922,9259019.521877,0
+GM.US,D,20110215,000000,27.8464,28.0136,27.5457,27.7826,13434314.04578,0
+GM.US,D,20110216,000000,27.7826,28.3461,27.715,28.2754,11284323.752356,0
+GM.US,D,20110217,000000,28.1202,28.2396,27.929,27.9848,9701117.330031,0
+GM.US,D,20110218,000000,28.0206,28.2834,27.9936,28.0942,8862194.0673869,0
+GM.US,D,20110222,000000,27.5905,27.8145,27.2759,27.5218,18123742.95061,0
+GM.US,D,20110223,000000,27.5836,27.6522,26.0067,26.6129,36663025.415237,0
+GM.US,D,20110224,000000,26.8509,26.9305,24.6608,25.4054,82611073.151324,0
+GM.US,D,20110225,000000,25.9051,26.3133,25.4302,25.5796,37725772.044245,0
+GM.US,D,20110228,000000,25.7677,25.9619,25.2829,25.7986,20645809.530592,0
+GM.US,D,20110301,000000,25.9688,25.9688,24.9524,25.3516,35506618.082516,0
+GM.US,D,20110302,000000,25.3128,25.5218,25.0748,25.2998,18554202.482132,0
+GM.US,D,20110303,000000,25.2998,25.5218,25.1216,25.4133,22871216.579843,0
+GM.US,D,20110304,000000,25.4432,25.4512,24.6308,24.9226,31504932.372018,0
+GM.US,D,20110307,000000,24.8906,25.0052,24.2516,24.391,19592654.987167,0
+GM.US,D,20110308,000000,24.4228,25.255,24.382,25.1744,18857496.814964,0
+GM.US,D,20110309,000000,25.1884,25.2062,24.6996,24.814,14586761.591993,0
+GM.US,D,20110310,000000,24.2118,24.4507,23.8125,24.1749,49815921.391649,0
+GM.US,D,20110311,000000,24.0435,24.6608,24.0365,24.5682,18224839.052531,0
+GM.US,D,20110314,000000,24.7294,24.8528,24.1829,24.3053,12966512.783244,0
+GM.US,D,20110315,000000,23.8375,24.9992,23.5826,24.8906,27903111.769479,0
+GM.US,D,20110316,000000,24.9444,25.03,24.16,24.4507,18390438.891347,0
+GM.US,D,20110317,000000,24.7622,24.9226,24.1052,24.1908,14332868.157357,0
+GM.US,D,20110318,000000,24.4228,24.583,24.1749,24.5064,12816505.985009,0
+GM.US,D,20110321,000000,24.805,24.8528,24.0296,24.0674,17134062.519228,0
+GM.US,D,20110322,000000,24.0435,24.1192,23.4741,23.6513,22071897.209355,0
+GM.US,D,20110323,000000,23.5457,24.0674,23.2351,23.9748,29914459.30951,0
+GM.US,D,20110324,000000,24.0973,24.3133,24.0365,24.155,20447800.114936,0
+GM.US,D,20110325,000000,24.2287,24.391,23.9211,24.2118,19809569.319638,0
+GM.US,D,20110328,000000,24.2974,24.2974,23.7359,23.7359,13392232.022393,0
+GM.US,D,20110329,000000,23.7976,23.9818,23.6055,23.929,12608721.662576,0
+GM.US,D,20110330,000000,23.9748,24.3462,23.8813,24.2755,9948762.6997042,0
+GM.US,D,20110331,000000,24.16,24.2755,23.8534,23.8743,11655828.471556,0
+GM.US,D,20110401,000000,24.155,25.1048,23.7279,24.9364,38825198.430825,0
+GM.US,D,20110404,000000,25.0052,25.1744,24.7742,24.9226,16026869.245463,0
+GM.US,D,20110405,000000,24.8906,25.2909,24.6996,25.2909,13135519.92694,0
+GM.US,D,20110406,000000,25.3914,25.6055,25.0211,25.2909,10567904.752481,0
+GM.US,D,20110407,000000,25.267,25.267,24.6756,24.8598,14594694.223666,0
+GM.US,D,20110408,000000,24.9296,25.1973,24.0973,24.2516,20866367.228276,0
+GM.US,D,20110411,000000,24.1142,24.1978,23.5059,23.6761,19708487.280887,0
+GM.US,D,20110412,000000,23.3895,24.1142,23.1565,23.9679,25537230.741364,0
+GM.US,D,20110413,000000,24.0296,24.0973,23.5368,23.7439,17898235.017535,0
+GM.US,D,20110414,000000,23.6513,23.7439,23.3517,23.5289,11710876.736508,0
+GM.US,D,20110415,000000,23.5368,23.6363,23.2223,23.2681,12845227.998107,0
+GM.US,D,20110418,000000,23.1565,23.3437,23.0042,23.0579,16563182.247982,0
+GM.US,D,20110419,000000,23.0131,23.0131,22.4427,22.7673,25804491.217873,0
+GM.US,D,20110420,000000,22.8987,23.3755,22.6369,23.0301,28644051.913051,0
+GM.US,D,20110421,000000,23.1565,23.8534,23.0889,23.8125,24599469.519892,0
+GM.US,D,20110425,000000,23.8534,23.9977,23.3287,23.9609,20068203.046646,0
+GM.US,D,20110426,000000,24.155,24.2456,23.8205,24.0614,20352361.424892,0
+GM.US,D,20110427,000000,24.2118,24.4596,24.0674,24.4507,19425146.575452,0
+GM.US,D,20110428,000000,24.391,24.6916,24.2217,24.5512,20548444.186432,0
+GM.US,D,20110429,000000,24.614,25.0679,24.5512,24.6916,17897905.537582,0
+GM.US,D,20110502,000000,24.9364,25.0052,24.5602,24.7622,14312276.664807,0
+GM.US,D,20110503,000000,24.9136,25.5447,24.8996,25.3844,38834911.057855,0
+GM.US,D,20110504,000000,25.5119,25.7528,25.1674,25.4213,26627542.185586,0
+GM.US,D,20110505,000000,24.6687,25.1466,24.2287,24.6358,34594944.03903,0
+GM.US,D,20110506,000000,25.0052,25.0838,24.4984,24.5512,16639394.577354,0
+GM.US,D,20110509,000000,24.4228,24.6687,24.1291,24.155,13839735.109898,0
+GM.US,D,20110510,000000,24.2118,24.3462,24.1052,24.3212,10191791.331987,0
+GM.US,D,20110511,000000,24.2894,24.5134,23.938,24.0833,11790543.582826,0
+GM.US,D,20110512,000000,23.9131,24.3133,23.7976,24.1749,18310219.5634,0
+GM.US,D,20110513,000000,24.1908,24.2695,23.7359,23.9051,14084750.66702,0
+GM.US,D,20110516,000000,24.0435,24.2376,23.9131,23.929,9460367.9355936,0
+GM.US,D,20110517,000000,23.938,24.1451,23.7199,23.929,14501265.562238,0
+GM.US,D,20110518,000000,23.9051,24.3292,23.8534,24.2516,12928325.253082,0
+GM.US,D,20110519,000000,24.2605,24.4596,24.0903,24.2118,12448724.991985,0
+GM.US,D,20110520,000000,24.1291,24.2376,23.929,23.9907,9390371.5267981,0
+GM.US,D,20110523,000000,23.6055,23.9748,23.4681,23.8205,11658802.831741,0
+GM.US,D,20110524,000000,23.9529,24.0047,23.4681,23.7199,11409233.821489,0
+GM.US,D,20110525,000000,23.5129,24.1451,23.4681,24.0614,18595587.374155,0
+GM.US,D,20110526,000000,23.9131,23.929,23.4821,23.6055,15563536.052533,0
+GM.US,D,20110527,000000,23.6761,24.2217,23.5368,24.0674,11761835.632897,0
+GM.US,D,20110531,000000,24.1908,24.5224,23.9529,24.4746,29661685.905812,0
+GM.US,D,20110601,000000,24.391,24.391,23.2003,23.2591,24837031.597589,0
+GM.US,D,20110602,000000,23.3347,23.5129,22.6189,22.7753,29144350.144976,0
+GM.US,D,20110603,000000,22.5274,22.7444,22.2366,22.4059,28539858.900476,0
+GM.US,D,20110606,000000,22.3302,22.6279,21.9668,21.9738,17431232.342081,0
+GM.US,D,20110607,000000,22.2297,22.3452,21.8434,22.1441,19852319.34354,0
+GM.US,D,20110608,000000,21.947,22.5751,21.8524,22.2038,21484812.149688,0
+GM.US,D,20110609,000000,22.374,22.7583,22.2446,22.6598,17638872.014778,0
+GM.US,D,20110610,000000,22.5443,22.5443,22.0446,22.1968,15247468.34445,0
+GM.US,D,20110613,000000,22.166,22.374,21.7648,21.9978,12725303.322287,0
+GM.US,D,20110614,000000,22.2446,22.6896,22.2038,22.3979,14229361.226513,0
+GM.US,D,20110615,000000,22.1371,22.3979,22.0376,22.2755,15151280.288415,0
+GM.US,D,20110616,000000,22.0814,22.3054,21.6662,21.9978,18281744.660267,0
+GM.US,D,20110617,000000,22.1052,22.3571,21.9808,22.3133,21746479.503093,0
+GM.US,D,20110620,000000,22.2128,22.7673,22.1371,22.7135,11535269.948632,0
+GM.US,D,20110621,000000,22.7045,23.0819,22.6448,22.7673,16369128.600786,0
+GM.US,D,20110622,000000,22.7902,23.2223,22.6976,23.0579,20158092.812116,0
+GM.US,D,20110623,000000,22.7215,23.2351,22.5592,23.1913,17909826.082101,0
+GM.US,D,20110624,000000,23.1565,23.3139,22.821,23.0231,64795009.228652,0
+GM.US,D,20110627,000000,22.9196,23.4363,22.7753,23.2839,19947561.149222,0
+GM.US,D,20110628,000000,23.3347,23.6911,23.2223,23.4681,16483362.715831,0
+GM.US,D,20110629,000000,23.6911,23.6911,23.2759,23.3139,16381021.018967,0
+GM.US,D,20110630,000000,23.2979,23.5129,23.2501,23.3596,24030793.148087,0
+GM.US,D,20110701,000000,23.3517,23.7439,23.0231,23.5289,23331760.242805,0
+GM.US,D,20110705,000000,23.7538,24.1291,23.5289,23.7439,11380119.044179,0
+GM.US,D,20110706,000000,24.1371,24.373,23.9211,23.9977,18454536.805374,0
+GM.US,D,20110707,000000,24.4596,24.6826,24.3531,24.4686,17273600.29286,0
+GM.US,D,20110708,000000,24.0435,24.391,23.9748,24.2974,12769897.630316,0
+GM.US,D,20110711,000000,23.8743,24.0047,23.5059,23.6603,10759881.068754,0
+GM.US,D,20110712,000000,23.2681,23.8036,23.0987,23.6055,13658569.352327,0
+GM.US,D,20110713,000000,23.7538,24.0833,23.5527,23.6603,10516075.948655,0
+GM.US,D,20110714,000000,23.7359,23.8285,23.1057,23.1565,13922310.018606,0
+GM.US,D,20110715,000000,23.3835,23.5597,22.7135,22.8987,13502825.785763,0
+GM.US,D,20110718,000000,22.7533,22.8151,22.0206,22.391,17957062.256827,0
+GM.US,D,20110719,000000,22.4686,22.6896,22.1292,22.5682,13281800.989976,0
+GM.US,D,20110720,000000,22.6598,22.6837,22.3512,22.4995,9028998.3161532,0
+GM.US,D,20110721,000000,22.612,23.0987,22.4358,23.0539,15843060.616683,0
+GM.US,D,20110722,000000,23.0579,23.3059,22.9913,23.1565,10049061.219055,0
+GM.US,D,20110725,000000,22.7215,22.9604,22.612,22.6976,11030098.828743,0
+GM.US,D,20110726,000000,22.829,22.8509,22.2814,22.382,11970699.805786,0
+GM.US,D,20110727,000000,22.2366,22.3133,21.5657,21.6533,18839137.348193,0
+GM.US,D,20110728,000000,21.737,22.2366,21.5608,21.6224,14328052.526581,0
+GM.US,D,20110729,000000,21.2521,21.6224,21.0132,21.2969,15674480.390609,0
+GM.US,D,20110801,000000,22.2208,22.2208,21.3138,21.5966,16569374.060269,0
+GM.US,D,20110802,000000,21.3506,21.6144,20.7892,20.8111,23598215.100649,0
+GM.US,D,20110803,000000,20.7962,20.9037,20.1063,20.9037,20528878.300687,0
+GM.US,D,20110804,000000,20.8957,20.9296,19.7837,19.9967,50253315.069865,0
+GM.US,D,20110805,000000,20.0595,20.3601,18.842,20.2427,45266206.05006,0
+GM.US,D,20110808,000000,18.9326,19.506,18.3034,18.9037,42301584.608941,0
+GM.US,D,20110809,000000,19.3039,19.6653,18.4666,19.6493,34471582.927482,0
+GM.US,D,20110810,000000,18.9744,19.2352,18.3352,18.403,26804996.271126,0
+GM.US,D,20110811,000000,18.5513,20.1351,18.5513,19.8604,32675915.174611,0
+GM.US,D,20110812,000000,20.2357,20.392,19.6135,19.8116,24246810.451297,0
+GM.US,D,20110815,000000,20.0137,20.4179,19.8445,20.3283,16842266.835853,0
+GM.US,D,20110816,000000,20.1749,20.5343,19.7658,19.8733,13130629.962272,0
+GM.US,D,20110817,000000,20.0346,20.0735,19.1586,19.1904,15664660.280791,0
+GM.US,D,20110818,000000,18.4588,18.5294,17.9052,18.159,20547142.338813,0
+GM.US,D,20110819,000000,17.8893,18.0346,16.7047,17.0511,44686378.589968,0
+GM.US,D,20110822,000000,17.3417,17.4821,16.2945,16.7047,35035959.987705,0
+GM.US,D,20110823,000000,16.7574,16.9745,16.3194,16.9745,25875895.952565,0
+GM.US,D,20110824,000000,16.843,17.2263,16.5951,17.2113,18691886.931028,0
+GM.US,D,20110825,000000,17.3049,17.4971,17.0063,17.1575,14201674.86534,0
+GM.US,D,20110826,000000,17.0829,17.7559,16.7733,17.5946,13221741.214397,0
+GM.US,D,20110829,000000,17.9271,18.4378,17.9052,18.3034,13715519.158593,0
+GM.US,D,20110830,000000,18.0536,18.2666,17.735,18.1441,10582336.577129,0
+GM.US,D,20110831,000000,18.3672,18.842,18.3352,18.4876,16013918.071579,0
+GM.US,D,20110901,000000,18.5344,18.6598,17.6275,17.7211,21954631.476936,0
+GM.US,D,20110902,000000,17.2422,17.3507,16.7225,16.9813,18302989.085651,0
+GM.US,D,20110906,000000,16.5035,16.6041,16.0655,16.4956,18560982.938482,0
+GM.US,D,20110907,000000,16.7893,17.728,16.7893,17.5916,17407493.713272,0
+GM.US,D,20110908,000000,17.5349,17.7957,17.1107,17.2969,15262562.14254,0
+GM.US,D,20110909,000000,17.2043,17.2751,16.5205,16.7425,15476631.696881,0
+GM.US,D,20110912,000000,16.2746,16.8888,16.1581,16.8261,12108174.311663,0
+GM.US,D,20110913,000000,16.8261,17.1825,16.5433,16.9257,14441136.475327,0
+GM.US,D,20110914,000000,17.1257,17.3049,16.6359,17.065,15057125.364773,0
+GM.US,D,20110915,000000,17.3796,17.5349,17.0421,17.4632,10397735.388341,0
+GM.US,D,20110916,000000,17.4523,17.5199,17.1895,17.3965,10253639.139018,0
+GM.US,D,20110919,000000,16.9903,17.8266,16.9665,17.735,18214955.658453,0
+GM.US,D,20110920,000000,17.735,17.7738,17.2511,17.2581,12318664.789563,0
+GM.US,D,20110921,000000,17.2353,17.4632,16.3273,16.3751,12717640.904356,0
+GM.US,D,20110922,000000,15.8435,16.1491,15.4184,15.5738,22436863.559609,0
+GM.US,D,20110923,000000,15.2124,16.3751,15.2124,16.1581,17834050.715472,0
+GM.US,D,20110926,000000,16.403,16.4956,15.7968,16.2178,10943355.19502,0
+GM.US,D,20110927,000000,16.619,16.7962,16.2178,16.3014,14518560.246234,0
+GM.US,D,20110928,000000,16.3104,16.4956,15.6722,15.7042,13120642.098941,0
+GM.US,D,20110929,000000,15.942,16.1342,15.4752,15.9739,14004259.116307,0
+GM.US,D,20110930,000000,15.724,15.7748,15.4652,15.526,13139323.009568,0
+GM.US,D,20111003,000000,15.497,16.0824,15.1198,15.1795,18043712.470929,0
+GM.US,D,20111004,000000,14.9675,16.5135,14.6569,16.4806,30747917.02208,0
+GM.US,D,20111005,000000,16.4119,17.1507,15.9739,17.1347,22234431.277389,0
+GM.US,D,20111006,000000,17.1755,17.3895,16.7355,17.1955,17528264.188239,0
+GM.US,D,20111007,000000,17.3736,17.6424,16.7893,16.9346,18789154.837518,0
+GM.US,D,20111010,000000,17.3199,17.6663,17.2043,17.4045,14675506.213723,0
+GM.US,D,20111011,000000,17.2581,17.4593,17.1427,17.3119,13328920.641303,0
+GM.US,D,20111012,000000,17.6513,18.4438,17.5916,18.0117,22419314.734064,0
+GM.US,D,20111013,000000,17.9908,17.9908,17.3119,17.8136,12779065.811813,0
+GM.US,D,20111014,000000,18.2198,18.5882,17.9739,18.5882,19118327.40983,0
+GM.US,D,20111017,000000,18.596,18.612,17.8136,17.8345,11181491.853611,0
+GM.US,D,20111018,000000,17.8425,18.3672,17.5199,18.1113,18294864.592175,0
+GM.US,D,20111019,000000,18.0824,18.1192,17.6663,17.7658,9866788.4892027,0
+GM.US,D,20111020,000000,17.7131,17.8345,17.3199,17.6663,12331458.255055,0
+GM.US,D,20111021,000000,18.0536,18.7574,17.8515,18.7354,16014919.570094,0
+GM.US,D,20111024,000000,18.6956,19.4214,18.6598,19.2203,17540750.273043,0
+GM.US,D,20111025,000000,19.2203,19.3825,18.5882,19.1287,14775772.588689,0
+GM.US,D,20111026,000000,19.2511,19.4512,18.9983,19.2262,22674184.554413,0
+GM.US,D,20111027,000000,19.9032,20.3661,19.3885,20.2517,23910925.729455,0
+GM.US,D,20111028,000000,20.1749,20.4269,20.0057,20.3501,13877553.984137,0
+GM.US,D,20111031,000000,20.1271,20.1271,19.7071,19.8893,11506719.707095,0
+GM.US,D,20111101,000000,19.0968,19.1586,17.8893,17.95,32967061.9432,0
+GM.US,D,20111102,000000,18.2357,18.2606,17.6354,17.8515,18657855.067224,0
+GM.US,D,20111103,000000,18.3672,18.5513,17.512,18.4876,25932688.050439,0
+GM.US,D,20111104,000000,18.382,18.403,17.9341,18.167,12284422.98274,0
+GM.US,D,20111107,000000,18.411,18.5822,18.0964,18.4736,12709741.42158,0
+GM.US,D,20111108,000000,18.612,19.3666,18.4528,19.2661,25819760.805573,0
+GM.US,D,20111109,000000,17.7499,18.1362,17.0421,17.1665,42732759.353043,0
+GM.US,D,20111110,000000,17.2661,17.5827,16.8739,17.4632,20563551.04318,0
+GM.US,D,20111111,000000,17.6593,17.7738,17.0969,17.3199,20064773.642502,0
+GM.US,D,20111114,000000,17.3587,17.9201,17.3199,17.6902,17434419.658821,0
+GM.US,D,20111115,000000,17.5488,18.1033,17.3895,17.9669,18021517.777144,0
+GM.US,D,20111116,000000,17.8893,17.9669,17.4045,17.4263,11981942.30467,0
+GM.US,D,20111117,000000,17.4821,17.504,16.5871,16.7663,16363113.582619,0
+GM.US,D,20111118,000000,16.9346,17.065,16.6359,16.6797,8556205.6332315,0
+GM.US,D,20111121,000000,16.2348,16.2945,15.8027,16.1959,15273932.214455,0
+GM.US,D,20111122,000000,16.0954,16.2537,15.9272,15.948,9438992.9236427,0
+GM.US,D,20111123,000000,15.7569,15.9192,15.4334,15.5738,12346927.740653,0
+GM.US,D,20111125,000000,15.5588,15.9351,15.5498,15.6504,3583980.4684987,0
+GM.US,D,20111128,000000,16.1183,16.4876,15.8893,15.956,11588360.419595,0
+GM.US,D,20111129,000000,15.948,16.0426,15.6186,15.6264,9951955.0390049,0
+GM.US,D,20111130,000000,16.175,16.394,16.1123,16.3801,14447959.121183,0
+GM.US,D,20111201,000000,16.3443,16.7495,16.1034,16.1252,15616025.825289,0
+GM.US,D,20111202,000000,16.4119,16.7225,16.2576,16.3751,12684075.134144,0
+GM.US,D,20111205,000000,16.5593,16.9197,16.4876,16.6121,12687027.395064,0
+GM.US,D,20111206,000000,16.619,16.8331,16.3751,16.6797,13835605.560853,0
+GM.US,D,20111207,000000,16.6359,17.0123,16.5264,16.8829,11759637.760528,0
+GM.US,D,20111208,000000,16.6727,16.7425,16.0426,16.1422,14946283.486926,0
+GM.US,D,20111209,000000,16.2099,16.4657,16.2019,16.2746,8341621.7687201,0
+GM.US,D,20111212,000000,15.8962,16.0824,15.8186,16.0028,8114110.8386137,0
+GM.US,D,20111213,000000,16.1252,16.1581,15.3488,15.4752,16385335.39823,0
+GM.US,D,20111214,000000,15.3488,15.3966,14.9426,14.9804,19557276.072701,0
+GM.US,D,20111215,000000,15.2044,15.5498,15.0103,15.4652,13140472.171356,0
+GM.US,D,20111216,000000,15.511,15.7898,15.3656,15.505,11810842.76237,0
+GM.US,D,20111219,000000,15.4812,15.5658,14.62,14.6569,20246813.325558,0
+GM.US,D,20111220,000000,14.9426,15.3119,14.8878,15.1486,18092990.818656,0
+GM.US,D,20111221,000000,15.1884,15.72,15.065,15.6334,16935700.519842,0
+GM.US,D,20111222,000000,15.5816,16.0426,15.518,15.9272,9407673.2423788,0
+GM.US,D,20111223,000000,16.0118,16.0745,15.734,15.7748,8380501.4076861,0
+GM.US,D,20111227,000000,15.72,15.72,15.4492,15.4572,7594743.9544091,0
+GM.US,D,20111228,000000,15.4492,15.4882,15.2044,15.281,9235653.5670395,0
+GM.US,D,20111229,000000,15.2721,15.5816,15.1666,15.5498,8850448.3079649,0
+GM.US,D,20111230,000000,15.4652,15.6722,15.4264,15.5976,9062071.8754596,0
+GM.US,D,20120103,000000,16.0028,16.2945,15.964,16.1959,12114557.985752,0
+GM.US,D,20120104,000000,16.1959,16.4438,15.964,16.2746,10211110.107768,0
+GM.US,D,20120105,000000,16.2348,17.1507,16.1252,17.0591,23238924.243487,0
+GM.US,D,20120106,000000,17.1347,17.7211,17.1107,17.6354,23698970.672983,0
+GM.US,D,20120109,000000,17.8654,18.0257,17.4632,17.5757,15715192.259558,0
+GM.US,D,20120110,000000,17.8654,18.0038,17.5269,17.8813,17595359.566229,0
+GM.US,D,20120111,000000,18.0257,18.9574,17.958,18.827,28523957.474695,0
+GM.US,D,20120112,000000,18.7354,19.0968,18.2815,18.9834,21771372.316249,0
+GM.US,D,20120113,000000,18.6728,18.9664,18.396,18.6876,16848187.429886,0
+GM.US,D,20120117,000000,18.9834,18.9903,18.596,18.62,12198486.976706,0
+GM.US,D,20120118,000000,18.6728,18.9126,18.4816,18.8589,11592010.816391,0
+GM.US,D,20120119,000000,18.9664,19.2203,18.8122,19.0968,19788189.285127,0
+GM.US,D,20120120,000000,19.1814,19.3208,19.1128,19.2352,12862391.091024,0
+GM.US,D,20120123,000000,19.3437,19.4293,19.074,19.1745,11597620.011689,0
+GM.US,D,20120124,000000,19.06,19.1814,18.85,19.074,10852265.037648,0
+GM.US,D,20120125,000000,19.1516,19.2442,18.7574,19.1745,17469571.553563,0
+GM.US,D,20120126,000000,19.3437,19.6215,18.9286,19.0192,15057032.949664,0
+GM.US,D,20120127,000000,18.3124,18.8828,17.95,18.7494,19215133.240777,0
+GM.US,D,20120130,000000,18.5124,18.9037,18.4278,18.6438,8214500.7685613,0
+GM.US,D,20120131,000000,18.9206,18.9206,18.4278,18.4816,11945654.306797,0
+GM.US,D,20120201,000000,18.7216,18.9126,18.5224,18.7494,17334317.01932,0
+GM.US,D,20120202,000000,18.9664,18.9983,18.6956,18.7046,8669902.3343297,0
+GM.US,D,20120203,000000,19.2352,20.3423,19.074,20.1421,33167805.640662,0
+GM.US,D,20120206,000000,20.3661,20.6439,19.9659,20.5423,22439124.716238,0
+GM.US,D,20120207,000000,20.4845,20.4845,20.1213,20.1749,13990141.70393,0
+GM.US,D,20120208,000000,20.2427,20.3283,19.6822,19.8116,22771849.243164,0
+GM.US,D,20120209,000000,19.9729,20.1749,19.6215,19.8047,9669493.2816153,0
+GM.US,D,20120210,000000,19.6065,19.6344,19.4293,19.6215,12761476.805786,0
+GM.US,D,20120213,000000,20.0057,20.0057,19.3955,19.496,13651274.585806,0
+GM.US,D,20120214,000000,19.4214,19.5827,19.2352,19.5428,12849390.696049,0
+GM.US,D,20120215,000000,19.7757,19.8116,19.1586,19.1814,17316381.456635,0
+GM.US,D,20120216,000000,19.4602,20.9764,19.4423,20.9037,45907578.959055,0
+GM.US,D,20120217,000000,20.8669,21.2969,20.7812,21.0351,22879596.21938,0
+GM.US,D,20120221,000000,20.9823,21.1974,20.7663,20.8201,11168350.826949,0
+GM.US,D,20120222,000000,20.8509,20.8758,20.4109,20.4269,13898207.756435,0
+GM.US,D,20120223,000000,20.5343,20.9764,20.2059,20.609,13387823.218998,0
+GM.US,D,20120224,000000,20.6946,20.7365,20.0505,20.0595,12223076.427223,0
+GM.US,D,20120227,000000,20.0505,20.4269,19.6742,20.3601,11178539.59269,0
+GM.US,D,20120228,000000,20.3831,20.4109,20.0814,20.1143,9808603.1331127,0
+GM.US,D,20120229,000000,20.0735,20.4269,19.944,20.0217,15644563.00817,0
+GM.US,D,20120301,000000,20.1511,20.617,20.1213,20.3661,11561933.716535,0
+GM.US,D,20120302,000000,20.4179,20.5851,20.2825,20.3501,10999243.232047,0
+GM.US,D,20120305,000000,20.2137,20.3123,19.8525,20.0057,9943120.3555091,0
+GM.US,D,20120306,000000,19.4721,19.496,18.7574,18.9126,24786663.354286,0
+GM.US,D,20120307,000000,19.0898,19.3955,19.044,19.1436,6268968.858166,0
+GM.US,D,20120308,000000,19.5488,19.6911,19.3138,19.5827,11237792.745091,0
+GM.US,D,20120309,000000,19.7757,19.8673,19.5359,19.7121,8218591.1416364,0
+GM.US,D,20120312,000000,19.7071,19.7837,19.3507,19.5359,5207022.8252632,0
+GM.US,D,20120313,000000,19.6065,20.0814,19.4881,20.0595,10866864.615809,0
+GM.US,D,20120314,000000,20.1063,20.4597,20.0057,20.2517,11804344.573907,0
+GM.US,D,20120315,000000,20.2905,20.4517,19.9121,20.0425,13170517.126826,0
+GM.US,D,20120316,000000,20.0057,20.0595,19.4353,19.6742,15274666.512765,0
+GM.US,D,20120319,000000,19.6215,19.7757,19.4214,19.5359,7100648.5844044,0
+GM.US,D,20120320,000000,19.3138,19.5577,18.9286,19.3039,14061689.079334,0
+GM.US,D,20120321,000000,19.3746,19.6135,19.3138,19.4602,7957623.9331318,0
+GM.US,D,20120322,000000,19.2352,19.4353,19.1356,19.273,7285651.5780136,0
+GM.US,D,20120323,000000,19.2661,19.4801,19.06,19.3666,7541671.5646629,0
+GM.US,D,20120326,000000,19.4652,19.72,19.3437,19.6822,10342359.65246,0
+GM.US,D,20120327,000000,19.5577,19.8893,19.496,19.506,8620045.3876613,0
+GM.US,D,20120328,000000,19.5488,19.6065,19.2511,19.3507,6708895.915776,0
+GM.US,D,20120329,000000,19.2511,19.5219,19.1904,19.4721,8361092.2258207,0
+GM.US,D,20120330,000000,19.6135,19.8345,19.3208,19.7349,7845353.6391473,0
+GM.US,D,20120402,000000,20.0287,20.7016,19.9888,20.5921,18800183.375335,0
+GM.US,D,20120403,000000,20.5045,20.7962,19.4423,19.6493,34327255.640387,0
+GM.US,D,20120404,000000,19.3138,19.5428,19.1586,19.3138,12718551.996787,0
+GM.US,D,20120405,000000,19.2262,19.3746,18.9326,19.1287,7449939.52409,0
+GM.US,D,20120409,000000,18.636,18.7742,18.4876,18.62,10306517.657938,0
+GM.US,D,20120410,000000,18.5513,18.5742,17.9201,18.2437,15409213.870523,0
+GM.US,D,20120411,000000,18.3432,18.6818,18.3263,18.4876,12037776.098046,0
+GM.US,D,20120412,000000,18.5036,18.842,18.4666,18.6956,6552991.6272841,0
+GM.US,D,20120413,000000,18.636,18.6876,18.174,18.3124,9501685.5253093,0
+GM.US,D,20120416,000000,18.2954,18.411,17.9669,18.0197,9784557.123616,0
+GM.US,D,20120417,000000,18.1511,18.8828,18.1192,18.4946,13333255.110806,0
+GM.US,D,20120418,000000,18.3672,18.6876,18.2726,18.5822,8127361.3570894,0
+GM.US,D,20120419,000000,18.5344,19.1356,18.3672,18.4736,14565848.655586,0
+GM.US,D,20120420,000000,18.5124,18.5124,18.0964,18.159,16828264.942363,0
+GM.US,D,20120423,000000,17.8266,17.9271,17.6195,17.6593,21039703.818915,0
+GM.US,D,20120424,000000,17.7131,18.0038,17.6036,17.6125,11283890.807662,0
+GM.US,D,20120425,000000,17.8136,17.9739,17.6125,17.9341,7212005.7769338,0
+GM.US,D,20120426,000000,17.8186,18.2726,17.8186,18.2516,10570200.062519,0
+GM.US,D,20120427,000000,18.3204,18.5344,17.958,18.1033,12795986.817326,0
+GM.US,D,20120430,000000,17.9908,18.0744,17.5429,17.6951,10760343.144298,0
+GM.US,D,20120501,000000,17.728,18.0655,17.3895,17.9341,13195308.484265,0
+GM.US,D,20120502,000000,17.8425,17.8893,17.4125,17.6424,18817567.460904,0
+GM.US,D,20120503,000000,17.7957,17.8425,17.0729,17.2113,29654561.90634,0
+GM.US,D,20120504,000000,17.0829,17.2422,16.7893,17.2043,19262250.88308,0
+GM.US,D,20120507,000000,16.8261,17.3119,16.8121,17.2422,10206960.468482,0
+GM.US,D,20120508,000000,17.1197,17.1955,16.8261,17.1019,12107102.497303,0
+GM.US,D,20120509,000000,16.8331,17.5429,16.8121,17.2661,12754291.531079,0
+GM.US,D,20120510,000000,17.4593,17.6125,17.1825,17.2113,9397747.6587947,0
+GM.US,D,20120511,000000,16.9257,17.3417,16.9137,16.9257,10456710.290904,0
+GM.US,D,20120514,000000,16.7355,16.9047,16.619,16.6449,12543546.91163,0
+GM.US,D,20120515,000000,16.5951,16.7962,16.4189,16.4806,9596933.3580636,0
+GM.US,D,20120516,000000,16.9665,17.4045,16.8121,16.8569,17727734.164418,0
+GM.US,D,20120517,000000,16.9047,17.1347,16.5812,16.627,12077663.2626,0
+GM.US,D,20120518,000000,16.5722,16.6887,16.2258,16.2945,9790603.281656,0
+GM.US,D,20120521,000000,16.4189,16.6797,16.3592,16.5722,8182632.6237171,0
+GM.US,D,20120522,000000,16.7047,16.8519,16.4189,16.5433,9126035.1848717,0
+GM.US,D,20120523,000000,16.4119,17.0829,16.403,17.0261,10838523.312779,0
+GM.US,D,20120524,000000,16.9137,17.0261,16.7893,16.9575,5533870.9566868,0
+GM.US,D,20120525,000000,16.9575,17.2801,16.9257,17.2661,7358720.7891756,0
+GM.US,D,20120529,000000,17.4045,17.6424,17.3796,17.5827,12725042.149154,0
+GM.US,D,20120530,000000,17.3119,17.3119,16.9137,17.2113,9577894.8411453,0
+GM.US,D,20120531,000000,17.1257,17.2422,16.9257,17.0829,7810079.1939353,0
+GM.US,D,20120601,000000,16.6569,17.958,16.5035,16.9346,38496909.829119,0
+GM.US,D,20120604,000000,16.9346,16.9575,15.8962,16.2437,20047850.627964,0
+GM.US,D,20120605,000000,16.1422,16.5205,16.1342,16.3512,7337817.8978891,0
+GM.US,D,20120606,000000,16.4876,16.8829,16.4189,16.7962,9033617.0625675,0
+GM.US,D,20120607,000000,17.0123,17.2183,16.7425,16.8121,7658103.5520781,0
+GM.US,D,20120608,000000,16.8121,16.9963,16.5433,16.9665,5534677.5798645,0
+GM.US,D,20120611,000000,17.1427,17.1575,16.8519,16.8649,7864082.7663536,0
+GM.US,D,20120612,000000,16.8649,17.0829,16.6797,17.0591,7928206.7976941,0
+GM.US,D,20120613,000000,16.9575,17.0591,16.7285,16.8261,11161640.686442,0
+GM.US,D,20120614,000000,16.8041,16.9197,16.6041,16.7733,5893041.2724021,0
+GM.US,D,20120615,000000,16.7425,16.7813,16.4806,16.7285,7426726.2550843,0
+GM.US,D,20120618,000000,16.5722,16.7126,16.4518,16.4876,8310057.9910276,0
+GM.US,D,20120619,000000,16.4876,16.9257,16.4657,16.7285,10096584.684227,0
+GM.US,D,20120620,000000,16.7574,16.7893,16.3751,16.5264,11163240.874141,0
+GM.US,D,20120621,000000,16.5035,16.5433,15.8514,15.8804,11948481.003711,0
+GM.US,D,20120622,000000,16.1183,16.1183,15.742,15.8514,9080738.7229187,0
+GM.US,D,20120625,000000,15.6334,15.6902,15.3178,15.3178,11522445.343266,0
+GM.US,D,20120626,000000,15.3428,15.4184,15.0949,15.2721,11596955.02471,0
+GM.US,D,20120627,000000,15.2572,15.3736,15.0949,15.1268,8517097.9700298,0
+GM.US,D,20120628,000000,15.1128,15.3258,14.9954,15.2512,14586893.183071,0
+GM.US,D,20120629,000000,15.3896,15.3896,14.8032,15.1726,17484416.232665,0
+GM.US,D,20120702,000000,15.1576,15.1884,14.851,15.058,8201680.1812439,0
+GM.US,D,20120703,000000,15.2342,16.2537,15.1347,15.9042,13930919.691403,0
+GM.US,D,20120705,000000,15.964,16.3194,15.8027,15.8027,10495561.803532,0
+GM.US,D,20120706,000000,15.6574,15.8514,15.4264,15.6264,8464776.9552983,0
+GM.US,D,20120709,000000,15.5498,15.6972,15.4264,15.5588,7174624.8699492,0
+GM.US,D,20120710,000000,15.5816,15.7569,15.1795,15.2342,12744768.756827,0
+GM.US,D,20120711,000000,15.1964,15.3966,15.081,15.3119,8672586.3905322,0
+GM.US,D,20120712,000000,15.0879,15.2124,14.7952,14.8739,18347232.818973,0
+GM.US,D,20120713,000000,14.8739,15.1666,14.8261,15.0949,9714678.2427307,0
+GM.US,D,20120716,000000,14.9804,15.0431,14.7952,14.9107,11783392.46153,0
+GM.US,D,20120717,000000,15.0431,15.081,14.851,15.081,10333875.54367,0
+GM.US,D,20120718,000000,15.0949,15.5498,15.058,15.4424,11398649.277999,0
+GM.US,D,20120719,000000,15.4812,15.6504,15.4424,15.497,8909764.7446253,0
+GM.US,D,20120720,000000,15.4045,15.511,14.8739,14.8958,11434869.973564,0
+GM.US,D,20120723,000000,14.6887,14.8958,14.5025,14.851,11391104.387977,0
+GM.US,D,20120724,000000,14.8102,14.9107,14.5025,14.634,10660684.499124,0
+GM.US,D,20120725,000000,14.6967,14.7186,14.403,14.4647,8809533.5275819,0
+GM.US,D,20120726,000000,14.634,14.7325,14.4259,14.7037,7242791.0577862,0
+GM.US,D,20120727,000000,14.7256,15.1486,14.6738,15.1347,8843467.9537168,0
+GM.US,D,20120730,000000,15.0431,15.1198,14.851,14.8958,5483565.9976434,0
+GM.US,D,20120731,000000,14.9734,15.2124,14.9028,15.1666,7288863.0030433,0
+GM.US,D,20120801,000000,15.2184,15.8336,14.9486,15.1268,19276653.576879,0
+GM.US,D,20120802,000000,15.075,15.4334,14.5663,14.7256,14141776.816202,0
+GM.US,D,20120803,000000,14.8181,15.4652,14.8102,15.4184,12210336.20087,0
+GM.US,D,20120806,000000,15.4264,15.4652,15.2044,15.2721,8065516.5635945,0
+GM.US,D,20120807,000000,15.3258,15.7898,15.3258,15.7121,12447835.998819,0
+GM.US,D,20120808,000000,15.497,15.734,15.4264,15.6812,6111765.7355912,0
+GM.US,D,20120809,000000,15.6722,16.0187,15.5498,15.8893,8647458.5215557,0
+GM.US,D,20120810,000000,15.7898,15.9272,15.6264,15.8027,5072791.8888016,0
+GM.US,D,20120813,000000,15.7898,16.0028,15.6634,15.749,5233759.9225467,0
+GM.US,D,20120814,000000,15.8724,15.9968,15.4652,15.5498,9982736.301809,0
+GM.US,D,20120815,000000,15.5498,15.6634,15.3736,15.497,8446024.7243148,0
+GM.US,D,20120816,000000,15.4812,16.5135,15.4812,16.4119,18727199.547698,0
+GM.US,D,20120817,000000,16.4289,17.0341,16.4189,16.9346,23332043.515204,0
+GM.US,D,20120820,000000,16.7355,16.9425,16.6638,16.8261,8598331.855149,0
+GM.US,D,20120821,000000,16.8888,16.9813,16.5593,16.6449,8470045.6210101,0
+GM.US,D,20120822,000000,16.6041,16.7355,16.2666,16.7225,9332297.6715458,0
+GM.US,D,20120823,000000,16.627,16.627,16.3363,16.4189,11645718.057754,0
+GM.US,D,20120824,000000,16.3194,16.4349,16.2099,16.2945,7074441.8694842,0
+GM.US,D,20120827,000000,16.3104,16.4438,16.1581,16.3273,8079224.1350538,0
+GM.US,D,20120828,000000,16.1581,16.3512,16.0894,16.1123,7518107.7209511,0
+GM.US,D,20120829,000000,16.0824,16.6519,16.0486,16.3861,12509366.380042,0
+GM.US,D,20120830,000000,16.3512,16.3592,16.175,16.2437,5046382.262447,0
+GM.US,D,20120831,000000,16.3861,16.5264,16.2437,16.4289,7572083.1670319,0
+GM.US,D,20120904,000000,16.3512,16.5433,16.175,16.394,9754465.9605915,0
+GM.US,D,20120905,000000,16.3273,16.7425,16.175,16.7425,10310306.677398,0
+GM.US,D,20120906,000000,16.7663,17.4901,16.7355,17.2751,16228555.175229,0
+GM.US,D,20120907,000000,17.3507,18.0197,17.3417,17.9829,16776677.221429,0
+GM.US,D,20120910,000000,17.9122,18.0197,17.6513,17.6812,10601167.160053,0
+GM.US,D,20120911,000000,17.6812,17.8893,17.6036,17.6723,7073538.8131497,0
+GM.US,D,20120912,000000,17.8057,17.95,17.735,17.7957,6759612.7247607,0
+GM.US,D,20120913,000000,17.735,18.2198,17.5568,18.1033,12320858.643884,0
+GM.US,D,20120914,000000,18.2288,18.7216,18.181,18.5742,15442786.672319,0
+GM.US,D,20120917,000000,18.403,18.4278,18.2606,18.3124,7928031.008085,0
+GM.US,D,20120918,000000,18.6876,18.8122,18.4816,18.7972,14697980.161859,0
+GM.US,D,20120919,000000,18.7444,19.3507,18.7136,19.044,20838437.775187,0
+GM.US,D,20120920,000000,18.7285,18.8828,18.396,18.7902,9636964.167841,0
+GM.US,D,20120921,000000,18.8828,19.1516,18.85,19.0819,15880430.474035,0
+GM.US,D,20120924,000000,18.8589,18.9903,18.5602,18.7444,7394240.3353282,0
+GM.US,D,20120925,000000,18.7972,18.85,17.9122,18.0964,13421797.825615,0
+GM.US,D,20120926,000000,17.8893,18.2606,17.5827,17.9958,10825596.247184,0
+GM.US,D,20120927,000000,18.2108,18.2357,17.8057,17.8345,8894181.7491653,0
+GM.US,D,20120928,000000,17.6951,17.7738,17.4721,17.504,11196313.428935,0
+GM.US,D,20121001,000000,17.6951,18.0117,17.5827,17.7658,9854180.8584403,0
+GM.US,D,20121002,000000,18.0824,18.5414,17.4443,18.2198,27817509.261446,0
+GM.US,D,20121003,000000,18.2437,18.9326,18.2038,18.7654,19156303.992461,0
+GM.US,D,20121004,000000,18.8898,18.9834,18.7136,18.9664,11298941.411734,0
+GM.US,D,20121005,000000,19.1436,19.5657,18.9037,19.0819,18521652.273605,0
+GM.US,D,20121008,000000,19.074,19.0898,18.8589,18.9037,8122317.7020772,0
+GM.US,D,20121009,000000,19.0341,19.1287,18.6728,18.7494,9370547.4814553,0
+GM.US,D,20121010,000000,18.7822,18.9126,18.5414,18.6438,7862066.7106656,0
+GM.US,D,20121011,000000,18.7822,19.2262,18.6438,18.9744,11400256.497282,0
+GM.US,D,20121012,000000,18.8968,19.1038,18.7216,18.8052,5497899.3801109,0
+GM.US,D,20121015,000000,18.8589,18.9126,18.7216,18.835,6646842.1837743,0
+GM.US,D,20121016,000000,18.8668,19.1198,18.7822,19.074,5526280.8636232,0
+GM.US,D,20121017,000000,19.1586,19.3358,18.9286,19.282,7801456.4624824,0
+GM.US,D,20121018,000000,19.3039,19.7897,19.2044,19.6653,12688547.221799,0
+GM.US,D,20121019,000000,19.5657,19.6215,18.8898,18.9206,13587139.504833,0
+GM.US,D,20121022,000000,18.8968,19.1198,18.6728,18.9426,9185777.5346421,0
+GM.US,D,20121023,000000,18.5224,18.5414,18.2606,18.3672,10652308.877635,0
+GM.US,D,20121024,000000,18.5822,18.6728,18.2038,18.2288,8098001.4788386,0
+GM.US,D,20121025,000000,18.4528,18.6728,18.1441,18.181,15435075.033297,0
+GM.US,D,20121026,000000,18.167,18.388,17.8425,17.9122,13188460.725608,0
+GM.US,D,20121031,000000,18.6956,19.7897,18.388,19.6215,32112026.307245,0
+GM.US,D,20121101,000000,19.6424,19.8893,19.1665,19.7579,18926003.532387,0
+GM.US,D,20121102,000000,19.8604,19.9967,19.6593,19.8445,12893764.011427,0
+GM.US,D,20121105,000000,19.5727,19.9967,19.506,19.6742,9982818.6717973,0
+GM.US,D,20121106,000000,19.6911,20.2137,19.5827,20.1511,14151529.623713,0
+GM.US,D,20121107,000000,19.729,19.7499,19.1745,19.2591,14434591.074798,0
+GM.US,D,20121108,000000,19.4044,19.6215,19.0042,19.0192,6811310.9420201,0
+GM.US,D,20121109,000000,18.7574,19.4512,18.7574,19.2661,9941183.6562731,0
+GM.US,D,20121112,000000,19.273,19.5309,19.273,19.4353,6884335.9546518,0
+GM.US,D,20121113,000000,19.1814,19.3746,19.044,19.0968,12604108.943234,0
+GM.US,D,20121114,000000,19.1814,19.2262,18.5414,18.596,12461287.419705,0
+GM.US,D,20121115,000000,18.604,18.612,18.1113,18.3741,12180110.43323,0
+GM.US,D,20121116,000000,18.403,18.4528,17.9958,18.3522,12539153.175915,0
+GM.US,D,20121119,000000,18.6728,19.1904,18.5652,19.1814,10393233.165325,0
+GM.US,D,20121120,000000,19.1586,19.1904,18.7574,18.9286,8550093.1773961,0
+GM.US,D,20121121,000000,18.9037,19.2133,18.7972,18.9286,6378985.0271063,0
+GM.US,D,20121123,000000,19.2044,19.5577,19.1287,19.3955,5973138.0498787,0
+GM.US,D,20121126,000000,19.3666,19.5488,19.1954,19.4124,8385185.4473838,0
+GM.US,D,20121127,000000,19.3437,19.506,19.2352,19.2442,7566917.9660614,0
+GM.US,D,20121128,000000,18.9983,19.4652,18.9574,19.4512,6905539.1950418,0
+GM.US,D,20121129,000000,19.7071,20.1899,19.6265,20.0735,13013400.392287,0
+GM.US,D,20121130,000000,19.9211,20.1351,19.6822,19.9121,8498018.2681174,0
+GM.US,D,20121203,000000,20.0505,20.2745,19.5896,19.6265,14727131.101603,0
+GM.US,D,20121204,000000,19.4652,19.6215,18.8668,19.5488,16419874.54062,0
+GM.US,D,20121205,000000,19.5219,19.6981,19.1904,19.2352,9949887.7532022,0
+GM.US,D,20121206,000000,19.1665,19.2352,18.82,18.9037,12618318.770719,0
+GM.US,D,20121207,000000,19.051,19.3955,18.9037,19.3825,11775338.283898,0
+GM.US,D,20121210,000000,19.282,19.5488,19.2661,19.4512,7709430.0998783,0
+GM.US,D,20121211,000000,19.4721,19.6215,19.3208,19.5827,7367670.9915573,0
+GM.US,D,20121212,000000,19.6493,20.0595,19.5727,19.72,10911395.639579,0
+GM.US,D,20121213,000000,19.6653,19.8733,19.1586,19.3278,10056527.757136,0
+GM.US,D,20121214,000000,19.2979,19.3208,18.7742,18.9326,12556578.446478,0
+GM.US,D,20121217,000000,19.0042,19.1586,18.9664,19.1198,9267475.5043293,0
+GM.US,D,20121218,000000,19.2203,19.6493,19.0819,19.6135,12467341.613842,0
+GM.US,D,20121219,000000,21.1147,21.4751,20.6707,20.9126,71319066.890795,0
+GM.US,D,20121220,000000,20.7733,21.1446,20.6777,21.0351,20493866.03312,0
+GM.US,D,20121221,000000,20.5781,21.0679,20.4179,21.0212,11404251.441712,0
+GM.US,D,20121224,000000,21.0132,21.3437,21.0132,21.28,6340172.6904478,0
+GM.US,D,20121226,000000,21.2601,21.503,21.1516,21.2521,9105680.7571656,0
+GM.US,D,20121227,000000,21.3437,21.5378,21.1058,21.512,12256546.76879,0
+GM.US,D,20121228,000000,21.28,21.497,21.1974,21.4283,6671854.5338648,0
+GM.US,D,20121231,000000,21.3138,22.2366,21.2521,22.1829,17213016.16199,0
+GM.US,D,20130102,000000,22.6279,22.6976,22.0306,22.4139,20284102.821946,0
+GM.US,D,20130103,000000,22.3512,23.2591,22.1909,22.9445,29768924.598929,0
+GM.US,D,20130104,000000,22.8817,22.9723,22.4895,22.9723,10484553.355956,0
+GM.US,D,20130107,000000,22.8071,22.9723,22.5443,22.821,10898548.934948,0
+GM.US,D,20130108,000000,22.821,22.9683,22.3512,22.599,13562403.395557,0
+GM.US,D,20130109,000000,22.7583,23.2979,22.7444,23.0579,17339467.15261,0
+GM.US,D,20130110,000000,23.2979,23.4273,22.9146,23.4203,15747045.336721,0
+GM.US,D,20130111,000000,23.3755,23.5457,23.1665,23.3596,8929212.0979487,0
+GM.US,D,20130114,000000,23.3059,23.3835,22.9983,23.3347,8622877.1071354,0
+GM.US,D,20130115,000000,23.1665,23.6055,23.0441,23.5457,9744733.2433213,0
+GM.US,D,20130116,000000,22.7533,22.8738,22.1829,22.5522,36781671.347214,0
+GM.US,D,20130117,000000,22.6837,22.8151,22.4587,22.6896,15681120.215272,0
+GM.US,D,20130118,000000,22.6518,22.7215,22.2208,22.5274,12990079.640492,0
+GM.US,D,20130122,000000,22.4587,22.5204,21.8364,22.0306,24094577.654354,0
+GM.US,D,20130123,000000,21.9888,22.1909,20.4845,21.9808,14759242.338364,0
+GM.US,D,20130124,000000,21.9978,22.2964,21.8146,22.1441,10915835.582848,0
+GM.US,D,20130125,000000,22.2814,22.4358,22.2128,22.3661,13332600.168949,0
+GM.US,D,20130128,000000,22.3512,22.4288,22.0136,22.1829,9147753.7399443,0
+GM.US,D,20130129,000000,22.159,22.176,21.6662,21.8892,16976069.850181,0
+GM.US,D,20130130,000000,21.7598,22.0446,21.3676,21.497,14596513.394992,0
+GM.US,D,20130131,000000,21.3895,21.6533,21.2432,21.6144,11290171.01701,0
+GM.US,D,20130201,000000,21.8434,21.928,21.6056,21.6732,13924379.313433,0
+GM.US,D,20130204,000000,21.4622,21.6971,21.4522,21.512,8462540.9114709,0
+GM.US,D,20130205,000000,21.5657,22.0057,21.5657,21.9978,14423121.55619,0
+GM.US,D,20130206,000000,21.8146,22.0057,21.713,21.947,9111259.8171014,0
+GM.US,D,20130207,000000,22.0664,22.2446,21.5657,21.9052,13638069.270373,0
+GM.US,D,20130208,000000,21.959,22.1052,21.928,21.9808,8209598.7497484,0
+GM.US,D,20130211,000000,21.937,22.0446,21.8146,21.953,7264974.7019387,0
+GM.US,D,20130212,000000,21.8743,22.1212,21.729,21.9668,9325889.8891672,0
+GM.US,D,20130213,000000,22.1371,22.2128,21.8802,22.0584,12066210.820697,0
+GM.US,D,20130214,000000,22.1132,22.5921,21.29,21.3506,24988538.132318,0
+GM.US,D,20130215,000000,21.2292,21.4791,20.9425,21.3596,16715459.243454,0
+GM.US,D,20130219,000000,21.3049,21.3895,21.1277,21.2969,9216069.6000771,0
+GM.US,D,20130220,000000,21.3984,21.3984,20.8111,20.8509,9418643.5184968,0
+GM.US,D,20130221,000000,20.7892,20.8041,20.2585,20.3979,18058008.686451,0
+GM.US,D,20130222,000000,20.3123,20.8669,20.2427,20.8579,12070694.962497,0
+GM.US,D,20130225,000000,20.8579,20.9037,20.2585,20.2585,14456907.314541,0
+GM.US,D,20130226,000000,20.5045,20.6627,20.1511,20.6439,17369446.814797,0
+GM.US,D,20130227,000000,20.617,21.2212,20.5603,21.0829,17047067.757492,0
+GM.US,D,20130228,000000,21.1605,21.2123,20.6887,20.8897,13400412.768543,0
+GM.US,D,20130301,000000,20.6439,21.1516,20.5851,20.9365,11721439.180733,0
+GM.US,D,20130304,000000,20.8818,20.9973,20.7663,20.8459,8560873.6007364,0
+GM.US,D,20130305,000000,20.9425,21.3825,20.9216,21.2212,11957237.335267,0
+GM.US,D,20130306,000000,21.3596,21.512,21.2521,21.4751,11700827.597942,0
+GM.US,D,20130307,000000,21.4362,21.6533,21.3825,21.4522,12255331.309207,0
+GM.US,D,20130308,000000,21.4751,21.6892,21.4622,21.5468,7681731.6845612,0
+GM.US,D,20130311,000000,21.503,21.8434,21.1974,21.7818,24852492.042579,0
+GM.US,D,20130312,000000,21.7458,22.0376,21.6144,21.8296,13894441.840753,0
+GM.US,D,20130313,000000,21.8364,21.8364,21.5806,21.5966,13370167.915175,0
+GM.US,D,20130314,000000,21.5806,21.721,21.5726,21.6662,8371370.393135,0
+GM.US,D,20130315,000000,21.512,21.7458,21.3895,21.706,15746081.005152,0
+GM.US,D,20130318,000000,21.503,21.6592,21.3367,21.5726,17882888.082408,0
+GM.US,D,20130319,000000,21.6224,21.6971,21.4692,21.6224,16570178.674423,0
+GM.US,D,20130320,000000,21.737,22.5443,21.6892,22.4686,33122128.468641,0
+GM.US,D,20130321,000000,22.2446,22.4427,21.9808,22.0306,17483195.750522,0
+GM.US,D,20130322,000000,22.0136,22.0894,21.512,21.713,16471116.709408,0
+GM.US,D,20130325,000000,21.8434,21.9122,21.5608,21.6662,8669151.963827,0
+GM.US,D,20130326,000000,21.7728,21.8146,21.5378,21.6592,8937118.6123086,0
+GM.US,D,20130327,000000,21.5806,21.7518,21.512,21.5876,7075870.2856219,0
+GM.US,D,20130328,000000,21.5608,21.6144,21.267,21.4054,12127206.801509,0
+GM.US,D,20130401,000000,21.275,21.6144,21.275,21.3895,11482378.371055,0
+GM.US,D,20130402,000000,21.512,21.7728,21.1814,21.488,21039458.717974,0
+GM.US,D,20130403,000000,21.5468,21.6224,21.28,21.3895,14555965.261508,0
+GM.US,D,20130404,000000,21.3506,21.5468,21.1665,21.3437,11141124.532296,0
+GM.US,D,20130405,000000,21.0878,21.2053,20.8579,21.1754,15326728.363387,0
+GM.US,D,20130408,000000,21.1605,21.267,21.0829,21.2292,15040942.675618,0
+GM.US,D,20130409,000000,21.3676,21.3756,21.1605,21.1814,12583281.390352,0
+GM.US,D,20130410,000000,21.3049,21.937,21.2969,21.8296,16802676.002354,0
+GM.US,D,20130411,000000,21.9211,22.8987,21.8802,22.8678,28989739.668007,0
+GM.US,D,20130412,000000,22.7583,22.9604,22.7374,22.7902,20300022.328943,0
+GM.US,D,20130415,000000,22.6279,22.8429,22.1909,22.2446,18299585.798819,0
+GM.US,D,20130416,000000,22.4427,22.7135,22.4427,22.6757,10407487.19134,0
+GM.US,D,20130417,000000,22.3382,22.5682,22.1371,22.5204,13868163.805477,0
+GM.US,D,20130418,000000,22.5055,22.605,22.1212,22.2964,14454214.21773,0
+GM.US,D,20130419,000000,22.391,22.5144,22.2446,22.4288,9336427.2205909,0
+GM.US,D,20130422,000000,22.4686,22.5751,22.1968,22.5055,8794827.4711432,0
+GM.US,D,20130423,000000,22.5751,23.0231,22.5274,22.9683,10988032.877549,0
+GM.US,D,20130424,000000,22.9823,23.6981,22.9723,23.4273,27952678.412164,0
+GM.US,D,20130425,000000,23.1317,23.6851,23.0819,23.6284,18855740.927898,0
+GM.US,D,20130426,000000,23.6911,23.6981,23.1057,23.4681,17855917.938328,0
+GM.US,D,20130429,000000,23.5597,23.7747,23.3985,23.6911,8054974.2096106,0
+GM.US,D,20130430,000000,23.6761,23.8285,23.5209,23.7279,10551291.127656,0
+GM.US,D,20130501,000000,23.6761,23.9131,23.1665,23.2223,13510205.935808,0
+GM.US,D,20130502,000000,24.0833,24.4836,23.8892,23.9748,24855973.68135,0
+GM.US,D,20130503,000000,24.4228,24.9604,24.3382,24.6996,16243154.75339,0
+GM.US,D,20130506,000000,24.6358,24.7991,24.4507,24.4836,11050689.316782,0
+GM.US,D,20130507,000000,24.5602,24.7204,24.2038,24.3531,14854977.359463,0
+GM.US,D,20130508,000000,24.168,24.7672,23.9211,24.6826,12985748.184525,0
+GM.US,D,20130509,000000,24.6308,24.7444,24.3292,24.3531,14116605.753207,0
+GM.US,D,20130510,000000,24.2755,24.391,23.8285,24.1749,16650604.931852,0
+GM.US,D,20130513,000000,23.9748,24.1192,23.7439,23.8534,10524884.514837,0
+GM.US,D,20130514,000000,23.8693,24.391,23.8613,24.2755,13884311.33671,0
+GM.US,D,20130515,000000,24.2755,24.9296,24.2456,24.8598,19606867.828188,0
+GM.US,D,20130516,000000,24.6916,25.1396,24.6219,24.9226,13549477.334474,0
+GM.US,D,20130517,000000,25.3844,25.9817,25.2461,25.714,27168128.382374,0
+GM.US,D,20130520,000000,25.6732,26.1689,25.6672,25.931,19836527.409573,0
+GM.US,D,20130521,000000,25.8454,26.1281,25.2998,25.699,17924837.510204,0
+GM.US,D,20130522,000000,25.5636,26.1062,25.3844,25.5706,17205628.980361,0
+GM.US,D,20130523,000000,24.8738,25.477,24.6996,25.273,13695020.081152,0
+GM.US,D,20130524,000000,25.044,25.3914,25.0122,25.2909,7617670.93748,0
+GM.US,D,20130528,000000,26.1609,26.3889,25.9688,26.1281,22054844.612763,0
+GM.US,D,20130529,000000,25.9379,26.3889,25.7389,26.2007,14126553.436056,0
+GM.US,D,20130530,000000,26.1909,26.8598,26.0604,26.6537,19605953.722221,0
+GM.US,D,20130531,000000,26.5671,26.7593,26.0753,26.0753,13177816.915907,0
+GM.US,D,20130603,000000,26.6009,26.6915,25.6811,26.4815,23117071.90904,0
+GM.US,D,20130604,000000,27.2381,27.3058,26.7383,26.9006,39662931.346688,0
+GM.US,D,20130605,000000,26.9305,26.9823,26.1609,26.1749,29041525.277815,0
+GM.US,D,20130606,000000,26.2535,26.5671,25.9897,26.5005,103784838.14416,0
+GM.US,D,20130607,000000,26.7673,27.0071,26.1609,26.9524,39879644.776749,0
+GM.US,D,20130610,000000,27.0679,27.1137,26.5611,26.7294,19784478.617608,0
+GM.US,D,20130611,000000,26.4447,26.5363,25.8454,26.1062,22125587.374013,0
+GM.US,D,20130612,000000,26.374,26.5153,25.5766,25.7389,17730187.182849,0
+GM.US,D,20130613,000000,25.6672,26.5541,25.4681,26.5443,20289278.068037,0
+GM.US,D,20130614,000000,26.5153,26.6388,26.2297,26.3829,13116944.490078,0
+GM.US,D,20130617,000000,26.5443,26.5911,25.8533,25.9529,13250085.530963,0
+GM.US,D,20130618,000000,26.0067,26.2077,25.7299,26.1689,12901528.889588,0
+GM.US,D,20130619,000000,26.1749,26.3541,25.8902,25.8971,10955151.180045,0
+GM.US,D,20130620,000000,25.706,25.706,24.837,25.052,37836789.711701,0
+GM.US,D,20130621,000000,25.3586,25.3656,24.4228,24.7832,24694780.636906,0
+GM.US,D,20130624,000000,24.4378,24.4984,23.9529,24.1749,24658611.171456,0
+GM.US,D,20130625,000000,24.4298,24.6358,24.2695,24.4836,12046655.984585,0
+GM.US,D,20130626,000000,24.7622,25.1614,24.6428,25.044,13484915.335879,0
+GM.US,D,20130627,000000,25.3297,25.7767,25.2222,25.4681,14301872.933486,0
+GM.US,D,20130628,000000,25.4054,25.9439,25.2372,25.6294,20557345.167724,0
+GM.US,D,20130701,000000,25.7906,26.3063,25.706,26.1609,13400706.086062,0
+GM.US,D,20130702,000000,26.1909,26.8847,26.0236,26.2367,19718786.542954,0
+GM.US,D,20130703,000000,26.1151,26.4675,25.9748,26.2675,7428486.1601991,0
+GM.US,D,20130705,000000,26.4307,26.7991,26.3451,26.6747,9237787.1506376,0
+GM.US,D,20130708,000000,26.7593,26.9454,26.5751,26.6537,14602136.653458,0
+GM.US,D,20130709,000000,26.8509,27.1226,26.7135,26.8677,9413931.3524617,0
+GM.US,D,20130710,000000,26.8509,27.1923,26.8071,27.1824,15406485.61579,0
+GM.US,D,20130711,000000,27.482,27.8534,27.4213,27.8086,17216709.752804,0
+GM.US,D,20130712,000000,27.7697,28.145,27.6314,28.0076,13964152.968125,0
+GM.US,D,20130715,000000,28.163,28.2545,27.915,28.0862,11655873.674598,0
+GM.US,D,20130716,000000,28.369,28.4218,27.5148,27.8374,21152153.920557,0
+GM.US,D,20130717,000000,27.8742,28.129,27.7598,27.9768,14222783.681597,0
+GM.US,D,20130718,000000,28.0862,28.4586,27.9528,28.3461,13880355.56825,0
+GM.US,D,20130719,000000,28.383,28.383,27.7428,28.1699,15099727.725403,0
+GM.US,D,20130722,000000,28.1768,28.4586,28.0694,28.2834,14634840.552329,0
+GM.US,D,20130723,000000,28.383,28.4317,28.0982,28.1699,12084687.815379,0
+GM.US,D,20130724,000000,28.5532,28.814,28.369,28.5761,19743224.312151,0
+GM.US,D,20130725,000000,28.8309,29.0151,28.0942,28.5303,23520655.720615,0
+GM.US,D,20130726,000000,28.4138,28.4666,28.0524,28.2147,20659902.834679,0
+GM.US,D,20130729,000000,28.138,28.2147,27.8145,27.9936,10927458.7918,0
+GM.US,D,20130730,000000,28.1062,28.2983,27.944,28.0862,15914135.871422,0
+GM.US,D,20130731,000000,28.1768,28.2545,27.4482,27.5994,26898510.316079,0
+GM.US,D,20130801,000000,28.0006,28.36,27.707,28.0604,20989993.531006,0
+GM.US,D,20130802,000000,28.0365,28.6079,27.9608,28.4317,15483103.768031,0
+GM.US,D,20130805,000000,28.4924,28.5074,28.1968,28.2754,9292821.352421,0
+GM.US,D,20130806,000000,28.0365,28.0774,27.6682,27.6682,17527485.691399,0
+GM.US,D,20130807,000000,27.707,27.7776,27.26,27.2978,25216446.849197,0
+GM.US,D,20130808,000000,27.3974,27.7826,27.3715,27.707,18790328.107595,0
+GM.US,D,20130809,000000,27.6682,27.908,27.4661,27.715,10016247.82837,0
+GM.US,D,20130812,000000,27.5148,27.7776,27.3874,27.6841,10971691.47549,0
+GM.US,D,20130813,000000,27.8603,27.8603,27.3814,27.5766,9287429.1317268,0
+GM.US,D,20130814,000000,27.5766,27.707,27.0908,27.3715,14740357.511789,0
+GM.US,D,20130815,000000,27.0609,27.0679,26.4755,26.5831,26492433.305591,0
+GM.US,D,20130816,000000,26.6129,26.8598,26.2983,26.4507,16244570.110871,0
+GM.US,D,20130819,000000,26.5911,26.7991,26.4815,26.5363,11954855.637192,0
+GM.US,D,20130820,000000,26.5911,26.8598,26.2007,26.7673,17892514.3214,0
+GM.US,D,20130821,000000,26.7593,26.8907,26.4607,26.5671,12735067.179431,0
+GM.US,D,20130822,000000,26.6667,26.9703,26.6597,26.9225,12440752.17983,0
+GM.US,D,20130823,000000,27.039,27.0987,26.822,26.9753,9730735.3678791,0
+GM.US,D,20130826,000000,26.9524,27.3297,26.814,26.8677,14076470.474176,0
+GM.US,D,20130827,000000,26.5005,26.6309,25.8683,25.9221,15473962.70836,0
+GM.US,D,20130828,000000,25.8305,26.2844,25.7767,26.1003,11840836.487725,0
+GM.US,D,20130829,000000,26.0236,26.6915,26.0136,26.5083,13722007.301936,0
+GM.US,D,20130830,000000,26.5443,26.5751,26.0813,26.2217,10526882.489308,0
+GM.US,D,20130903,000000,26.6826,26.7523,26.1281,26.2675,14175907.122187,0
+GM.US,D,20130904,000000,26.3133,27.6234,26.2913,27.5836,29941844.317067,0
+GM.US,D,20130905,000000,27.707,28.3082,27.5994,27.9528,24220413.883599,0
+GM.US,D,20130906,000000,28.0076,28.1768,27.3974,27.8145,18513829.133745,0
+GM.US,D,20130909,000000,27.9608,28.2396,27.8932,28.0694,17561190.084274,0
+GM.US,D,20130910,000000,28.4218,28.6756,28.2545,28.4666,13805523.438437,0
+GM.US,D,20130911,000000,28.1062,28.163,27.715,27.9688,35126721.669635,0
+GM.US,D,20130912,000000,27.9848,28.129,27.6074,27.9848,20462477.040525,0
+GM.US,D,20130913,000000,28.0774,28.1202,27.692,27.7428,16431856.360374,0
+GM.US,D,20130916,000000,28.0604,28.1768,27.8145,27.8682,19262043.953597,0
+GM.US,D,20130917,000000,27.944,28.4536,27.944,28.2476,16885749.14904,0
+GM.US,D,20130918,000000,28.2834,29.032,28.2476,28.9165,27868805.673885,0
+GM.US,D,20130919,000000,29.1157,29.1445,28.591,28.6477,21866045.56811,0
+GM.US,D,20130920,000000,28.9593,28.9912,28.3372,28.3372,46445445.941718,0
+GM.US,D,20130923,000000,28.585,28.8548,28.1202,28.5691,24026700.765988,0
+GM.US,D,20130924,000000,28.591,29.2152,28.5173,28.808,30833211.144913,0
+GM.US,D,20130925,000000,28.8757,29.0669,28.591,28.6079,19645742.444594,0
+GM.US,D,20130926,000000,28.6149,28.7383,28.2834,28.4317,18235211.643978,0
+GM.US,D,20130927,000000,28.2904,28.3899,27.8224,27.9848,18519983.779086,0
+GM.US,D,20130930,000000,27.473,27.936,27.4073,27.6752,23036048.971452,0
+GM.US,D,20131001,000000,27.7308,28.0136,27.1754,27.6314,28446867.20179,0
+GM.US,D,20131002,000000,27.4989,27.699,27.1067,27.6522,25291306.100835,0
+GM.US,D,20131003,000000,27.5148,27.6522,27.0301,27.1525,19496523.183807,0
+GM.US,D,20131004,000000,27.268,27.5457,27.0301,27.4661,17930316.118935,0
+GM.US,D,20131007,000000,27.1067,27.3297,26.9454,27.0679,15829833.201985,0
+GM.US,D,20131008,000000,27.1226,27.1395,26.2913,26.3213,30746602.115804,0
+GM.US,D,20131009,000000,26.4159,26.4607,26.1003,26.2844,27422089.119317,0
+GM.US,D,20131010,000000,26.7294,26.8439,26.6309,26.814,23448677.409541,0
+GM.US,D,20131011,000000,26.7673,27.3297,26.6667,27.1993,20023680.058973,0
+GM.US,D,20131014,000000,26.7991,27.2759,26.7831,27.1824,14547822.686816,0
+GM.US,D,20131015,000000,27.1475,27.2232,26.5541,26.7005,17812566.211707,0
+GM.US,D,20131016,000000,26.9454,27.0908,26.7593,27.0301,20183174.473538,0
+GM.US,D,20131017,000000,27.0539,27.5398,26.9006,27.4402,16352145.315525,0
+GM.US,D,20131018,000000,27.8603,27.929,27.4551,27.6154,19025282.472005,0
+GM.US,D,20131021,000000,27.9012,27.908,27.1923,27.3138,17482844.171303,0
+GM.US,D,20131022,000000,27.4073,27.7996,27.2152,27.2431,22111960.163518,0
+GM.US,D,20131023,000000,27.2232,27.2311,26.5671,26.9703,22494298.545196,0
+GM.US,D,20131024,000000,27.3058,27.7239,27.0071,27.4143,25066844.869318,0
+GM.US,D,20131025,000000,27.4482,27.5218,27.1754,27.3814,16697960.643512,0
+GM.US,D,20131028,000000,27.268,27.6752,27.26,27.5457,16875322.313942,0
+GM.US,D,20131029,000000,27.5586,27.8374,27.3227,27.7428,31263778.159224,0
+GM.US,D,20131030,000000,28.6218,28.8907,28.2983,28.6477,54755400.468005,0
+GM.US,D,20131031,000000,28.6079,29.2301,28.4317,28.4317,36528737.221588,0
+GM.US,D,20131101,000000,28.6,29.3993,28.5074,28.7672,39985111.510607,0
+GM.US,D,20131104,000000,28.8548,29.0838,28.7851,28.8309,23400942.996838,0
+GM.US,D,20131105,000000,28.6826,28.8598,28.5233,28.5372,19752545.17948,0
+GM.US,D,20131106,000000,28.6527,28.7752,28.138,28.155,21010469.50467,0
+GM.US,D,20131107,000000,28.1699,28.2754,27.6314,27.6393,25855550.565467,0
+GM.US,D,20131108,000000,27.8145,28.2904,27.707,28.2058,23658199.537824,0
+GM.US,D,20131111,000000,28.2226,28.5372,28.0862,28.2226,17761997.065994,0
+GM.US,D,20131112,000000,28.2147,28.3172,27.9848,28.2058,18668084.013448,0
+GM.US,D,20131113,000000,28.0862,29.6473,28.0694,29.5795,57002917.832029,0
+GM.US,D,20131114,000000,29.7767,29.8523,29.3525,29.6213,37031109.7709,0
+GM.US,D,20131115,000000,29.6293,30.0693,29.3923,29.8294,28201425.731558,0
+GM.US,D,20131118,000000,29.8593,30.145,29.6473,29.6761,21823648.127938,0
+GM.US,D,20131119,000000,29.6761,29.8085,29.1525,29.2481,25789581.245488,0
+GM.US,D,20131120,000000,29.3227,29.7856,28.9315,29.0001,21962824.277231,0
+GM.US,D,20131121,000000,29.8931,30.0076,29.2679,29.3307,44064111.500198,0
+GM.US,D,20131122,000000,29.3923,29.6213,28.9165,28.9533,34801033.749632,0
+GM.US,D,20131125,000000,29.0459,29.1375,28.7672,28.8907,27437557.600403,0
+GM.US,D,20131126,000000,29.0081,29.1903,28.7752,28.9842,29630857.430941,0
+GM.US,D,20131127,000000,29.0151,29.9987,28.9315,29.8931,35631407.610203,0
+GM.US,D,20131129,000000,29.9299,30.1221,29.6213,29.8005,9971245.6884482,0
+GM.US,D,20131202,000000,30.0833,30.3053,29.9369,30.0912,27552122.199914,0
+GM.US,D,20131203,000000,29.922,30.0763,28.9912,29.3436,58280617.985983,0
+GM.US,D,20131204,000000,29.6473,30.4825,29.3307,29.7856,51634242.900313,0
+GM.US,D,20131205,000000,29.9987,30.2694,29.6611,30.0763,44947876.180836,0
+GM.US,D,20131206,000000,30.7672,31.0698,30.4705,30.9076,49270125.795361,0
+GM.US,D,20131209,000000,31.0698,31.6771,31.015,31.468,38048390.175418,0
+GM.US,D,20131210,000000,31.1992,31.6462,31.0818,31.0818,42286351.183675,0
+GM.US,D,20131211,000000,31.3615,31.4152,30.8319,30.9016,21293108.056181,0
+GM.US,D,20131212,000000,30.8548,31.249,30.7831,30.816,24563793.269859,0
+GM.US,D,20131213,000000,30.9244,31.047,30.791,30.808,19346791.621873,0
+GM.US,D,20131216,000000,31.2062,31.9668,31.1306,31.8821,43644565.99212,0
+GM.US,D,20131217,000000,32.0514,32.1997,31.6542,31.9528,36771833.156179,0
+GM.US,D,20131218,000000,31.6771,31.8533,30.6676,31.7527,67388822.077423,0
+GM.US,D,20131219,000000,31.6542,31.7527,30.8388,31.008,32790183.443066,0
+GM.US,D,20131220,000000,31.1464,31.5855,30.9155,31.5387,64537766.750836,0
+GM.US,D,20131223,000000,31.468,31.9937,31.249,31.7677,26459759.542081,0
+GM.US,D,20131224,000000,31.7408,31.7846,31.4152,31.455,9884460.8697306,0
+GM.US,D,20131226,000000,31.5775,32.1997,31.5775,31.9459,14515766.698218,0
+GM.US,D,20131227,000000,31.7846,31.8821,31.4402,31.5008,13059662.190322,0
+GM.US,D,20131230,000000,31.5466,31.6462,31.2758,31.3058,11356242.797219,0
+GM.US,D,20131231,000000,31.3157,31.5775,31.2222,31.4471,14428070.787069,0
+GM.US,D,20140102,000000,31.2988,31.5944,31.039,31.5088,19187800.467846,0
+GM.US,D,20140103,000000,31.484,31.5088,30.0076,30.4486,53845217.120404,0
+GM.US,D,20140106,000000,30.6995,31.231,30.4974,31.0818,32578662.335801,0
+GM.US,D,20140107,000000,31.3157,31.5008,30.8548,30.9314,18400001.84608,0
+GM.US,D,20140108,000000,31.031,31.4152,30.9314,31.1006,14744221.869653,0
+GM.US,D,20140109,000000,31.455,31.5008,30.9922,31.1544,12727007.979239,0
+GM.US,D,20140110,000000,31.24,31.2988,30.6537,30.8,18976304.473382,0
+GM.US,D,20140113,000000,30.9016,31.267,30.3451,30.4566,27286712.034604,0
+GM.US,D,20140114,000000,30.598,30.9016,30.4486,30.791,22811479.252633,0
+GM.US,D,20140115,000000,30.4894,30.598,29.9787,30.3003,115948374.12854,0
+GM.US,D,20140116,000000,30.2376,30.4307,29.8225,30.0076,46909107.610089,0
+GM.US,D,20140117,000000,30.0613,30.0833,29.4929,29.7,36406058.173722,0
+GM.US,D,20140121,000000,29.922,30.0076,29.1605,29.4989,40013488.976071,0
+GM.US,D,20140122,000000,29.5447,29.8693,29.3307,29.8523,21970296.842385,0
+GM.US,D,20140123,000000,29.4989,29.6213,29.1704,29.5617,26719406.82175,0
+GM.US,D,20140124,000000,29.2909,29.3227,28.2396,28.3372,51558353.01931,0
+GM.US,D,20140127,000000,28.3172,28.6826,27.7428,28.2834,44087448.324186,0
+GM.US,D,20140128,000000,28.591,28.6218,28.2545,28.3222,20707108.874043,0
+GM.US,D,20140129,000000,27.7428,28.4397,27.707,27.9688,22774960.216989,0
+GM.US,D,20140130,000000,28.375,28.5233,28.0694,28.3461,20123173.964171,0
+GM.US,D,20140131,000000,27.8682,28.3461,27.6074,27.7598,35366708.639425,0
+GM.US,D,20140203,000000,27.908,27.936,26.8598,27.1226,50664170.544183,0
+GM.US,D,20140204,000000,27.2919,27.6752,27.1226,27.5586,27226514.640874,0
+GM.US,D,20140205,000000,27.5766,27.5766,26.9006,27.1137,38272966.925821,0
+GM.US,D,20140206,000000,26.4915,27.5586,26.4387,27.1067,69782964.047604,0
+GM.US,D,20140207,000000,27.6752,28.0604,27.252,27.7826,40718901.537395,0
+GM.US,D,20140210,000000,27.6314,27.6393,26.6388,26.8509,56268600.436414,0
+GM.US,D,20140211,000000,27.0987,27.4989,27.0729,27.1226,30916395.792437,0
+GM.US,D,20140212,000000,27.3058,27.4302,27.0301,27.3625,30300690.175389,0
+GM.US,D,20140213,000000,27.0609,27.0987,26.7453,27.0828,39655944.965368,0
+GM.US,D,20140214,000000,27.2152,27.7598,27.1226,27.6592,29695361.167838,0
+GM.US,D,20140218,000000,28.0604,28.0774,27.699,27.936,31916300.147482,0
+GM.US,D,20140219,000000,27.8682,28.2545,27.699,27.7239,29982170.453387,0
+GM.US,D,20140220,000000,27.8464,28.163,27.699,28.0942,24239914.476061,0
+GM.US,D,20140221,000000,28.2226,28.2754,27.8086,28.2306,67223649.156229,0
+GM.US,D,20140224,000000,28.2396,28.3292,28.0365,28.1202,28737773.891999,0
+GM.US,D,20140225,000000,28.2147,28.3172,27.699,27.7776,29272344.066108,0
+GM.US,D,20140226,000000,27.6592,28.5691,27.6522,28.3372,34651086.217607,0
+GM.US,D,20140227,000000,28.129,28.354,27.6752,28.2904,37367347.076472,0
+GM.US,D,20140228,000000,28.2615,28.2834,27.6154,27.8534,57636107.98585,0
+GM.US,D,20140303,000000,27.4661,28.155,27.4661,27.8603,31210014.665186,0
+GM.US,D,20140304,000000,28.145,28.4586,28.0276,28.4138,23306518.863967,0
+GM.US,D,20140305,000000,28.8837,29.2769,28.7224,28.8677,37036968.085186,0
+GM.US,D,20140306,000000,29.1375,29.2769,28.8837,28.8837,24838557.451396,0
+GM.US,D,20140307,000000,29.2221,29.2481,28.814,29.0001,22818173.320947,0
+GM.US,D,20140310,000000,28.8986,28.8986,28.2834,28.5372,22819114.548739,0
+GM.US,D,20140311,000000,28.4666,28.5592,26.9454,27.0679,53404960.582841,0
+GM.US,D,20140312,000000,26.7453,27.1226,26.4447,26.822,60218550.762707,0
+GM.US,D,20140313,000000,26.9613,27.0539,26.0604,26.2297,51504310.270921,0
+GM.US,D,20140314,000000,26.3213,26.8289,26.0584,26.4617,41105973.179862,0
+GM.US,D,20140317,000000,26.5025,26.9285,26.1679,26.8817,38263357.763533,0
+GM.US,D,20140318,000000,26.9205,27.3576,26.7801,27.2998,27477689.865897,0
+GM.US,D,20140319,000000,27.3824,27.4242,26.8568,27.0987,18923841.822451,0
+GM.US,D,20140320,000000,27.0061,27.3785,26.7035,27.3735,18622890.011724,0
+GM.US,D,20140321,000000,27.494,27.5546,26.9982,27.1764,30939095.755784,0
+GM.US,D,20140324,000000,26.9285,27.2998,26.6109,27.2779,27647555.867397,0
+GM.US,D,20140325,000000,27.27,27.3078,26.5393,26.7891,31970972.724927,0
+GM.US,D,20140326,000000,26.9205,26.9683,26.5483,26.5631,21899685.672213,0
+GM.US,D,20140327,000000,26.6109,27.1595,26.4765,26.7891,21105137.733971,0
+GM.US,D,20140328,000000,26.8887,27.1833,26.8289,26.9593,24702567.614331,0
+GM.US,D,20140331,000000,26.8051,27.0061,26.3551,26.7195,31290926.101936,0
+GM.US,D,20140401,000000,26.7801,27.2779,26.6428,26.6567,59975643.676382,0
+GM.US,D,20140402,000000,26.8987,27.2082,26.6876,27.0729,53928886.947249,0
+GM.US,D,20140403,000000,27.1226,27.5546,26.9593,27.5118,26498375.99889,0
+GM.US,D,20140404,000000,27.6373,27.713,26.8987,27.0211,26239560.4552,0
+GM.US,D,20140407,000000,26.9126,26.9593,26.2535,26.4765,31365539.248122,0
+GM.US,D,20140408,000000,26.5113,26.8568,26.2755,26.8051,26557785.855171,0
+GM.US,D,20140409,000000,26.3143,26.5791,26.0803,26.0983,42722299.369047,0
+GM.US,D,20140410,000000,26.1679,26.4397,25.8494,25.8494,44190745.312012,0
+GM.US,D,20140411,000000,25.6413,25.6851,24.606,24.7862,58950966.045114,0
+GM.US,D,20140414,000000,25.0669,25.5238,24.9564,25.266,24166447.478126,0
+GM.US,D,20140415,000000,25.4143,25.9589,25.0669,25.8951,30209969.678453,0
+GM.US,D,20140416,000000,26.153,26.3849,25.8653,26.3681,23369620.302038,0
+GM.US,D,20140417,000000,26.2625,26.4617,26.2367,26.3759,15911278.034635,0
+GM.US,D,20140421,000000,26.3461,26.5571,26.2007,26.3759,12765505.903625,0
+GM.US,D,20140422,000000,26.4179,26.7353,26.3909,26.5701,15834519.250706,0
+GM.US,D,20140423,000000,26.6159,26.8658,26.4705,26.6965,20694773.466046,0
+GM.US,D,20140424,000000,27.5546,27.713,26.0216,26.5243,42955382.327505,0
+GM.US,D,20140425,000000,26.0435,26.4537,26.0435,26.1739,20653229.861119,0
+GM.US,D,20140428,000000,26.2535,26.3461,26.0117,26.2077,25991384.703164,0
+GM.US,D,20140429,000000,26.1609,26.4705,26.0983,26.3849,15572915.181561,0
+GM.US,D,20140430,000000,26.3213,26.812,26.2675,26.7633,18084005.458352,0
+GM.US,D,20140501,000000,26.9126,27.477,26.812,27.0908,25214130.444405,0
+GM.US,D,20140502,000000,27.1923,27.4242,27.0609,27.1475,14682012.438283,0
+GM.US,D,20140505,000000,27.046,27.0828,26.8817,26.9753,10880401.42022,0
+GM.US,D,20140506,000000,27.2242,27.2779,26.9753,26.9753,13029932.651636,0
+GM.US,D,20140507,000000,27.1395,27.253,26.8658,27.2242,11943487.574302,0
+GM.US,D,20140508,000000,27.1525,27.5029,26.9593,27.0529,13206337.022082,0
+GM.US,D,20140509,000000,27.0131,27.0908,26.5113,26.5701,21646902.223395,0
+GM.US,D,20140512,000000,26.6876,27.1226,26.6876,27.0291,12237023.07255,0
+GM.US,D,20140513,000000,27.046,27.3148,26.8568,27.2859,11655625.560121,0
+GM.US,D,20140514,000000,27.2451,27.253,27.0131,27.1226,13531931.522465,0
+GM.US,D,20140515,000000,26.8658,26.9753,26.2625,26.6717,23301818.752076,0
+GM.US,D,20140516,000000,26.1739,26.8987,25.9947,26.3909,27678872.535125,0
+GM.US,D,20140519,000000,26.2675,26.6617,26.2367,26.5851,11601926.354855,0
+GM.US,D,20140520,000000,26.5851,26.6259,25.5826,25.6692,32069232.084813,0
+GM.US,D,20140521,000000,25.7329,26.0983,25.6941,25.9728,15964521.19143,0
+GM.US,D,20140522,000000,25.9191,26.1609,25.8573,25.9419,10857478.455197,0
+GM.US,D,20140523,000000,26.0295,26.1441,25.936,26.1052,10650037.675886,0
+GM.US,D,20140527,000000,26.3401,26.3759,26.2127,26.3461,11587612.058116,0
+GM.US,D,20140528,000000,26.4617,26.8737,26.3631,26.8489,16199309.811352,0
+GM.US,D,20140529,000000,26.8568,26.8987,26.5851,26.7423,14017188.190926,0
+GM.US,D,20140530,000000,26.6259,26.8887,26.5483,26.8429,18256466.114482,0
+GM.US,D,20140602,000000,26.812,27.0908,26.6159,27.0609,14887831.935142,0
+GM.US,D,20140603,000000,27.262,27.705,26.9753,27.3735,22068204.623052,0
+GM.US,D,20140604,000000,27.5546,28.6288,27.4432,28.3501,42830660.102126,0
+GM.US,D,20140605,000000,28.6896,28.7523,28.0704,28.157,32327470.034073,0
+GM.US,D,20140606,000000,28.2336,28.7662,27.9838,28.6099,22521064.773329,0
+GM.US,D,20140609,000000,28.5701,28.8279,28.4446,28.5701,13132552.598339,0
+GM.US,D,20140610,000000,28.3978,28.7264,28.3202,28.4924,10809310.093288,0
+GM.US,D,20140611,000000,28.358,28.4068,28.1142,28.2724,11328030.071731,0
+GM.US,D,20140612,000000,28.1778,28.3978,27.7806,27.8036,21485453.028377,0
+GM.US,D,20140613,000000,27.701,28.0066,27.693,27.8892,15391185.892729,0
+GM.US,D,20140616,000000,27.7806,28.3202,27.7806,28.2256,16100276.977186,0
+GM.US,D,20140617,000000,28.0774,28.4755,27.8802,28.4576,16878937.552817,0
+GM.US,D,20140618,000000,28.4656,28.5452,28.1222,28.4128,20890556.882996,0
+GM.US,D,20140619,000000,28.4526,28.6786,28.3342,28.4656,14407216.112361,0
+GM.US,D,20140620,000000,28.6099,28.6338,28.2565,28.3511,17910038.034144,0
+GM.US,D,20140623,000000,28.3421,28.805,28.3262,28.7025,14807631.692924,0
+GM.US,D,20140624,000000,28.6627,29.0161,28.5452,28.6338,19205747.080164,0
+GM.US,D,20140625,000000,28.5372,29.1037,28.5303,29.033,15586976.341263,0
+GM.US,D,20140626,000000,28.8737,28.9384,28.4994,28.8817,14655788.646658,0
+GM.US,D,20140627,000000,28.7483,28.9842,28.6627,28.6627,32485951.900489,0
+GM.US,D,20140630,000000,28.6418,28.8817,28.164,28.4128,26671241.473377,0
+GM.US,D,20140701,000000,28.374,29.4611,28.374,29.4223,29913272.980777,0
+GM.US,D,20140702,000000,29.3525,29.8593,29.252,29.5387,22577721.262076,0
+GM.US,D,20140703,000000,29.7129,29.8284,29.5237,29.5387,8615685.8053564,0
+GM.US,D,20140707,000000,29.6721,29.6721,29.0957,29.3057,14219418.566224,0
+GM.US,D,20140708,000000,29.2799,29.5647,29.1186,29.4153,15058020.385011,0
+GM.US,D,20140709,000000,29.477,29.8453,29.4531,29.7219,14917401.756412,0
+GM.US,D,20140710,000000,29.3377,29.6651,29.2351,29.5467,12646691.213623,0
+GM.US,D,20140711,000000,29.5237,29.7507,29.4223,29.7049,7925412.2451659,0
+GM.US,D,20140714,000000,29.8215,29.8453,29.3983,29.5089,11900219.222181,0
+GM.US,D,20140715,000000,29.4381,29.7049,29.3057,29.4153,11012328.006035,0
+GM.US,D,20140716,000000,29.5647,29.6721,29.3207,29.3377,13993638.410383,0
+GM.US,D,20140717,000000,29.2023,29.4869,28.9663,29.04,14058727.777805,0
+GM.US,D,20140718,000000,29.1405,29.2899,29.0091,29.2799,11168578.851184,0
+GM.US,D,20140721,000000,29.258,29.3765,29.0011,29.2978,8474452.4153815,0
+GM.US,D,20140722,000000,29.3983,29.6651,29.3765,29.5557,12336082.024029,0
+GM.US,D,20140723,000000,29.5805,29.6791,29.2799,29.2799,17713195.861492,0
+GM.US,D,20140724,000000,28.7025,28.8459,27.6393,27.9748,45601022.975591,0
+GM.US,D,20140725,000000,27.471,27.6234,27.044,27.4522,36458467.585514,0
+GM.US,D,20140728,000000,27.4113,27.4651,27.2242,27.3158,19231830.240102,0
+GM.US,D,20140729,000000,27.4522,27.5517,26.9484,26.9653,21149858.610518,0
+GM.US,D,20140730,000000,27.0041,27.1306,26.6199,26.8529,24198911.298617,0
+GM.US,D,20140731,000000,26.7304,26.8021,26.4417,26.4715,17130944.513819,0
+GM.US,D,20140801,000000,26.4477,26.6119,26.0654,26.1729,19564753.660415,0
+GM.US,D,20140804,000000,26.4257,26.6299,26.2207,26.3063,14674752.829685,0
+GM.US,D,20140805,000000,26.2755,26.4557,25.9469,26.1122,14068290.732538,0
+GM.US,D,20140806,000000,26.0097,26.3561,26.0097,26.1431,11133855.883089,0
+GM.US,D,20140807,000000,26.2675,26.3213,25.6722,25.9151,17280123.594124,0
+GM.US,D,20140808,000000,25.8981,26.2675,25.8981,26.2455,12692929.907881,0
+GM.US,D,20140811,000000,26.3213,26.4965,26.152,26.4557,13892073.201334,0
+GM.US,D,20140812,000000,26.4187,26.7235,26.2625,26.3769,13164348.418316,0
+GM.US,D,20140813,000000,26.5591,26.6657,26.4417,26.5731,9141218.3845351,0
+GM.US,D,20140814,000000,26.4626,26.5731,26.0017,26.5731,12720015.570846,0
+GM.US,D,20140815,000000,26.6378,26.7393,26.2287,26.4865,18082014.515466,0
+GM.US,D,20140818,000000,26.6816,26.9564,26.6447,26.9255,13192602.328797,0
+GM.US,D,20140819,000000,27.1525,27.2003,26.8707,27.0599,13314658.579191,0
+GM.US,D,20140820,000000,26.9882,27.1764,26.8469,27.0271,11628885.449302,0
+GM.US,D,20140821,000000,27.0977,27.1833,26.9733,27.0818,8421105.7938451,0
+GM.US,D,20140822,000000,27.0121,27.0191,26.7304,26.8021,11071181.362639,0
+GM.US,D,20140825,000000,26.9405,27.1923,26.8529,27.1385,12196264.996048,0
+GM.US,D,20140826,000000,27.2082,27.3924,27.1057,27.2789,9626583.5402974,0
+GM.US,D,20140827,000000,27.3317,27.3396,27.0659,27.1674,9093883.7676289,0
+GM.US,D,20140828,000000,27.0121,27.2003,26.7841,27.1465,7629236.8892448,0
+GM.US,D,20140829,000000,27.1923,27.2789,27.0898,27.2401,7100957.9741163,0
+GM.US,D,20140902,000000,27.3008,27.5059,27.0977,27.2401,9996304.2460931,0
+GM.US,D,20140903,000000,27.4452,27.488,26.9733,26.9793,14853443.46956,0
+GM.US,D,20140904,000000,26.9962,27.3317,26.9564,27.1057,12221662.074254,0
+GM.US,D,20140905,000000,27.0719,27.0898,26.7931,27.0659,17464555.020376,0
+GM.US,D,20140908,000000,26.8687,26.9643,26.1729,26.2455,28015200.246782,0
+GM.US,D,20140909,000000,26.2127,26.2933,26.0644,26.1112,15021983.515152,0
+GM.US,D,20140910,000000,26.152,26.3233,26.1032,26.2854,13261491.765312,0
+GM.US,D,20140911,000000,26.1809,26.6099,26.1729,26.5373,12903126.06375,0
+GM.US,D,20140912,000000,26.4367,26.5283,26.1341,26.2685,14029782.763032,0
+GM.US,D,20140915,000000,26.1809,26.6876,26.1729,26.5551,15843836.099987,0
+GM.US,D,20140916,000000,26.4487,26.8071,26.4119,26.6149,14036607.417912,0
+GM.US,D,20140917,000000,26.6249,26.9554,26.5851,26.7274,13046216.796509,0
+GM.US,D,20140918,000000,26.7911,27.0181,26.7911,26.8687,11309350.165615,0
+GM.US,D,20140919,000000,27.0181,27.037,26.6617,26.7991,18390987.354927,0
+GM.US,D,20140922,000000,26.6418,26.7205,26.1201,26.4039,14159458.237338,0
+GM.US,D,20140923,000000,26.2455,26.5153,26.1669,26.2297,11057647.571765,0
+GM.US,D,20140924,000000,26.3163,26.5931,26.0723,26.5681,13507105.007104,0
+GM.US,D,20140925,000000,26.5083,26.5681,25.9221,25.9549,15588783.458444,0
+GM.US,D,20140926,000000,26.0863,26.2933,26.0077,26.1899,11927396.295743,0
+GM.US,D,20140929,000000,26.0325,26.1809,25.253,25.4402,24956844.772571,0
+GM.US,D,20140930,000000,25.4552,25.6931,25.0042,25.2192,31397316.986882,0
+GM.US,D,20141001,000000,25.2441,26.0783,25.037,25.6533,39436792.580045,0
+GM.US,D,20141002,000000,25.6761,26.3701,25.6533,26.1998,26336024.752049,0
+GM.US,D,20141003,000000,26.3949,26.7653,26.2545,26.6567,21506611.065725,0
+GM.US,D,20141006,000000,26.7205,27.037,26.3491,26.6487,11519151.548248,0
+GM.US,D,20141007,000000,26.0863,26.0863,24.9902,25.0848,32498118.550461,0
+GM.US,D,20141008,000000,25.1416,25.4402,24.3103,25.4074,35852399.257093,0
+GM.US,D,20141009,000000,25.3396,25.3666,24.3272,24.5004,29253818.854848,0
+GM.US,D,20141010,000000,23.9081,24.4298,23.7618,23.9171,25956875.696135,0
+GM.US,D,20141013,000000,23.9171,24.1769,23.4681,23.5219,22448691.689019,0
+GM.US,D,20141014,000000,23.6075,23.9868,23.5677,23.7737,18359166.422149,0
+GM.US,D,20141015,000000,23.4263,23.8922,22.7543,23.4423,37516608.526765,0
+GM.US,D,20141016,000000,22.9993,23.8036,22.9693,23.6393,23081243.977688,0
+GM.US,D,20141017,000000,23.9947,24.4526,23.8205,23.8763,23226900.234227,0
+GM.US,D,20141020,000000,23.8623,24.0973,23.7041,23.9569,14818597.950994,0
+GM.US,D,20141021,000000,24.0823,24.5323,23.941,24.3511,15927983.070057,0
+GM.US,D,20141022,000000,24.1699,24.8698,24.1381,24.7204,22600799.926467,0
+GM.US,D,20141023,000000,25.2282,25.259,24.3272,24.4228,32220471.419336,0
+GM.US,D,20141024,000000,24.5084,24.6986,23.6722,23.718,38384896.69022,0
+GM.US,D,20141027,000000,23.8036,24.0734,23.5467,23.7519,16198733.221434,0
+GM.US,D,20141028,000000,23.9947,24.6488,23.7976,24.611,33019332.732329,0
+GM.US,D,20141029,000000,24.6348,24.7354,23.9629,24.2556,14739956.711481,0
+GM.US,D,20141030,000000,24.1381,24.5004,24.0415,24.3024,12758851.011282,0
+GM.US,D,20141031,000000,24.596,24.9664,24.4378,24.7932,19680099.770302,0
+GM.US,D,20141103,000000,24.7543,24.841,24.3103,24.619,12577759.587603,0
+GM.US,D,20141104,000000,24.5084,24.7204,24.2247,24.3352,15271852.874508,0
+GM.US,D,20141105,000000,24.596,24.619,24.1291,24.2655,14069785.446471,0
+GM.US,D,20141106,000000,24.381,24.841,24.2008,24.7682,16121659.020721,0
+GM.US,D,20141107,000000,24.7204,25.063,24.6687,24.9424,12754807.850273,0
+GM.US,D,20141110,000000,24.7354,24.8698,24.3352,24.5712,13041106.843701,0
+GM.US,D,20141111,000000,24.5084,24.7932,24.4766,24.7543,9545555.5801488,0
+GM.US,D,20141112,000000,24.7144,24.9096,24.5642,24.808,9442848.2408976,0
+GM.US,D,20141113,000000,24.8788,25.1854,24.8478,24.9902,10580162.813049,0
+GM.US,D,20141114,000000,24.9902,25.271,24.8568,25.0988,10760089.002748,0
+GM.US,D,20141117,000000,25.265,25.6533,25.1854,25.5089,15069636.562379,0
+GM.US,D,20141118,000000,25.5876,25.6533,25.1654,25.481,12368760.810099,0
+GM.US,D,20141119,000000,25.4342,25.5089,25.2192,25.3844,10499369.908721,0
+GM.US,D,20141120,000000,25.2352,25.4711,25.1077,25.3666,10198303.583619,0
+GM.US,D,20141121,000000,25.6463,25.702,25.2441,25.3666,10850234.918791,0
+GM.US,D,20141124,000000,25.4651,25.5428,25.0848,25.4173,16861606.706387,0
+GM.US,D,20141125,000000,25.4651,25.5686,25.2441,25.4472,11739529.438274,0
+GM.US,D,20141126,000000,25.481,25.5019,25.2282,25.3218,9390417.7343525,0
+GM.US,D,20141128,000000,25.5756,26.4805,25.4472,26.3949,17781416.29298,0
+GM.US,D,20141201,000000,26.3641,26.4287,25.9449,26.0077,18225527.143286,0
+GM.US,D,20141202,000000,26.0953,26.5453,26.0485,26.2625,18774013.827361,0
+GM.US,D,20141203,000000,26.3491,26.6717,26.3331,26.5611,14752780.312334,0
+GM.US,D,20141204,000000,26.5771,26.5851,26.0863,26.1281,14800772.884635,0
+GM.US,D,20141205,000000,26.2377,26.9155,26.1899,26.7911,22456029.649558,0
+GM.US,D,20141208,000000,26.7035,26.7353,25.9778,26.0345,20242312.107054,0
+GM.US,D,20141209,000000,25.715,26.1829,25.6274,26.1371,13993030.680591,0
+GM.US,D,20141210,000000,26.0664,26.1689,25.3874,25.4671,14538794.132494,0
+GM.US,D,20141211,000000,25.6035,26.0425,25.485,25.6433,16672413.893009,0
+GM.US,D,20141212,000000,25.5388,25.6204,25.1496,25.1496,14105447.633335,0
+GM.US,D,20141215,000000,25.256,25.3078,24.6786,24.6966,20190326.599347,0
+GM.US,D,20141216,000000,24.392,24.7334,24.1381,24.4796,30493042.17917,0
+GM.US,D,20141217,000000,24.5442,24.9335,24.4079,24.815,16671819.221875,0
+GM.US,D,20141218,000000,25.2042,25.2919,24.831,25.2919,17714488.668503,0
+GM.US,D,20141219,000000,25.3018,26.2327,25.2919,26.1371,23839369.313443,0
+GM.US,D,20141222,000000,25.9847,26.5343,25.9847,26.4705,16624746.782614,0
+GM.US,D,20141223,000000,26.6408,26.8459,26.5911,26.7353,10631592.825591,0
+GM.US,D,20141224,000000,26.7105,26.7583,26.4785,26.6319,5643870.0489222,0
+GM.US,D,20141226,000000,26.7274,26.9663,26.6467,26.8697,8375682.7633735,0
+GM.US,D,20141229,000000,26.9803,27.7448,26.9165,27.5616,20904688.358541,0
+GM.US,D,20141230,000000,27.5328,28.0414,27.4123,27.9538,18787830.890634,0
+GM.US,D,20141231,000000,28.0734,28.2416,27.7936,27.8096,15413459.942966,0
+GM.US,D,20150102,000000,28.0962,28.128,27.4123,27.7548,12246484.571567,0
+GM.US,D,20150105,000000,27.8662,28.0822,27.1415,27.3476,20364668.706551,0
+GM.US,D,20150106,000000,27.4123,28.0564,27.1624,27.7628,22278569.536946,0
+GM.US,D,20150107,000000,28.0654,28.6398,27.914,28.5512,24251272.493831,0
+GM.US,D,20150108,000000,28.7264,29.038,28.5203,28.8399,19088820.872819,0
+GM.US,D,20150109,000000,28.8478,28.9703,28.2088,28.352,18440628.331504,0
+GM.US,D,20150112,000000,28.5273,28.6318,28.2565,28.5512,13376789.65862,0
+GM.US,D,20150113,000000,28.7433,28.9971,27.6264,28.0822,27482525.586915,0
+GM.US,D,20150114,000000,27.3745,27.5408,26.7583,27.3247,35022800.879826,0
+GM.US,D,20150115,000000,27.706,27.7796,26.5911,26.6319,24399692.163025,0
+GM.US,D,20150116,000000,26.5522,26.9165,26.5055,26.8319,22319277.387846,0
+GM.US,D,20150120,000000,27.0051,27.0918,26.5661,27.0301,15030617.296237,0
+GM.US,D,20150121,000000,26.9415,27.1804,26.7035,26.9972,18013517.843163,0
+GM.US,D,20150122,000000,27.2052,27.2291,26.5343,26.9415,17901980.842977,0
+GM.US,D,20150123,000000,27.0051,27.2291,26.8519,26.8857,17560077.08492,0
+GM.US,D,20150126,000000,26.8519,27.1167,26.7653,26.8459,13588403.180995,0
+GM.US,D,20150127,000000,26.6079,26.8389,26.4089,26.6229,18570105.916936,0
+GM.US,D,20150128,000000,26.6955,26.7423,26.0883,26.1619,18281445.315675,0
+GM.US,D,20150129,000000,26.2157,26.5601,25.7797,26.4179,19857762.794349,0
+GM.US,D,20150130,000000,26.1929,26.4089,25.9847,25.9847,24057756.260583,0
+GM.US,D,20150202,000000,26.0265,26.4089,25.8424,26.374,23092767.739946,0
+GM.US,D,20150203,000000,26.6866,27.2431,26.6408,27.0689,32894004.786183,0
+GM.US,D,20150204,000000,28.0962,28.6617,27.2052,28.5422,61883845.909907,0
+GM.US,D,20150205,000000,28.9016,29.1555,28.6846,28.8757,26178778.435456,0
+GM.US,D,20150206,000000,28.9016,29.1077,28.6139,28.6776,20486593.365865,0
+GM.US,D,20150209,000000,28.5124,28.7582,28.2864,28.6776,18574769.866393,0
+GM.US,D,20150210,000000,29.698,29.9131,28.9971,29.8911,40620453.329243,0
+GM.US,D,20150211,000000,29.8821,30.1599,29.698,30.0086,28402266.866689,0
+GM.US,D,20150212,000000,30.1509,30.4128,30.0564,30.2893,19502766.226209,0
+GM.US,D,20150213,000000,30.2147,30.3272,29.7517,29.9698,18444233.525258,0
+GM.US,D,20150217,000000,29.6343,29.8483,29.5159,29.6651,16503046.129487,0
+GM.US,D,20150218,000000,29.6721,29.8483,29.5805,29.6253,10686042.40136,0
+GM.US,D,20150219,000000,29.4989,29.9618,29.4581,29.8821,14784011.596538,0
+GM.US,D,20150220,000000,29.8643,30.0484,29.6015,29.9907,11731004.144491,0
+GM.US,D,20150223,000000,29.9698,30.0883,29.7457,30.0235,13771861.235068,0
+GM.US,D,20150224,000000,29.9698,30.2017,29.9349,30.0713,10747547.669781,0
+GM.US,D,20150225,000000,30.1061,30.2396,29.9618,30.1599,14007177.223817,0
+GM.US,D,20150226,000000,30.1211,30.3779,29.8821,29.921,13441617.852909,0
+GM.US,D,20150227,000000,29.7777,29.8324,29.5637,29.7229,13168350.39433,0
+GM.US,D,20150302,000000,29.7597,30.0405,29.7597,29.9618,14102316.56927,0
+GM.US,D,20150303,000000,29.7777,30.1211,29.7149,30.1131,12598213.462002,0
+GM.US,D,20150304,000000,29.9787,30.1131,29.7149,29.9289,15987906.231996,0
+GM.US,D,20150305,000000,29.9907,30.1261,29.921,29.9618,8310854.5690847,0
+GM.US,D,20150306,000000,29.8413,29.9131,29.259,29.3465,17278231.093418,0
+GM.US,D,20150309,000000,30.1659,30.369,29.9747,30.2465,28611067.755318,0
+GM.US,D,20150310,000000,30.0613,30.3421,29.8373,30.1579,25292557.722852,0
+GM.US,D,20150311,000000,30.2007,30.6238,30.134,30.3421,16424597.756287,0
+GM.US,D,20150312,000000,30.3929,30.8976,30.3929,30.8648,17413563.979601,0
+GM.US,D,20150313,000000,30.8259,30.8338,30.3023,30.5611,14199016.926451,0
+GM.US,D,20150316,000000,30.7542,31.0012,30.6866,30.9862,13968426.162394,0
+GM.US,D,20150317,000000,30.6158,30.8976,30.5671,30.7542,12080513.063291,0
+GM.US,D,20150318,000000,30.6567,31.0012,30.3421,30.9234,23675941.229683,0
+GM.US,D,20150319,000000,30.8806,31.1464,30.7542,31.044,14014120.411119,0
+GM.US,D,20150320,000000,31.0898,31.266,30.9633,31.2172,24614734.085032,0
+GM.US,D,20150323,000000,31.1704,31.3256,30.9932,30.9932,14513648.1823,0
+GM.US,D,20150324,000000,30.9136,30.9374,30.3192,30.3978,19741860.184785,0
+GM.US,D,20150325,000000,30.4227,30.4486,30.0136,30.0225,12711894.090907,0
+GM.US,D,20150326,000000,30.3102,30.4486,29.8373,29.9977,17200032.84372,0
+GM.US,D,20150327,000000,29.9897,30.1042,29.7817,29.9668,11501550.488076,0
+GM.US,D,20150330,000000,30.1838,30.4138,30.142,30.2615,12426274.147627,0
+GM.US,D,20150331,000000,30.2615,30.5522,30.0952,30.1191,15729560.799947,0
+GM.US,D,20150401,000000,29.9409,30.0136,29.3625,29.5079,20707173.162814,0
+GM.US,D,20150402,000000,29.3545,29.4989,29.1783,29.3167,20565733.847868,0
+GM.US,D,20150406,000000,29.1226,29.6921,29.0828,29.4441,16408786.736592,0
+GM.US,D,20150407,000000,28.9056,28.9862,28.6248,28.6965,70001144.065261,0
+GM.US,D,20150408,000000,28.816,29.0649,28.7144,29.0031,34190272.340903,0
+GM.US,D,20150409,000000,28.9932,29.2271,28.9384,29.1455,19237254.605182,0
+GM.US,D,20150410,000000,29.4919,29.5387,29.2112,29.3715,20878497.715813,0
+GM.US,D,20150413,000000,29.4193,29.6045,29.2271,29.2351,16846678.652785,0
+GM.US,D,20150414,000000,29.2819,29.5745,29.2659,29.2998,16173093.051311,0
+GM.US,D,20150415,000000,29.5745,29.7817,29.4371,29.6681,17060259.009756,0
+GM.US,D,20150416,000000,29.7985,29.8593,29.5079,29.7817,15222154.640744,0
+GM.US,D,20150417,000000,29.5815,29.5955,29.3167,29.4273,17898150.638523,0
+GM.US,D,20150420,000000,29.6751,29.8513,29.5179,29.8075,17282719.253266,0
+GM.US,D,20150421,000000,29.9827,30.0773,29.5745,29.8453,21328817.455112,0
+GM.US,D,20150422,000000,29.8215,29.8951,29.4521,29.8453,19928276.526851,0
+GM.US,D,20150423,000000,29.0997,29.1535,28.5761,28.8518,52069621.527352,0
+GM.US,D,20150424,000000,28.6965,28.7612,28.4626,28.586,26461026.231779,0
+GM.US,D,20150427,000000,28.6338,28.8727,28.5592,28.7383,19295500.231995,0
+GM.US,D,20150428,000000,28.7144,28.8797,28.2486,28.6876,18498766.475528,0
+GM.US,D,20150429,000000,28.5134,28.6726,28.3142,28.5213,14825416.578802,0
+GM.US,D,20150430,000000,28.3202,28.4546,28.0544,28.16,19652841.331264,0
+GM.US,D,20150501,000000,28.2486,28.4884,27.9578,28.4496,19058940.657326,0
+GM.US,D,20150504,000000,28.5134,28.6876,28.4327,28.4327,14965984.981799,0
+GM.US,D,20150505,000000,28.4327,28.5293,28.1002,28.1162,13780542.22822,0
+GM.US,D,20150506,000000,28.2236,28.2944,27.7488,27.926,16277982.190739,0
+GM.US,D,20150507,000000,27.8204,28.136,27.7488,28.0136,17473060.223919,0
+GM.US,D,20150508,000000,28.1828,28.4795,28.136,28.367,15920841.99388,0
+GM.US,D,20150511,000000,28.352,28.586,28.2486,28.2854,10997917.276139,0
+GM.US,D,20150512,000000,28.0793,28.0793,27.716,27.9021,17492499.541146,0
+GM.US,D,20150513,000000,27.934,28.0882,27.8762,27.9498,11451604.139835,0
+GM.US,D,20150514,000000,28.1102,28.142,27.7328,27.8284,15744410.501609,0
+GM.US,D,20150515,000000,27.8702,28.0952,27.8702,28.0384,12173993.959346,0
+GM.US,D,20150518,000000,28.0882,28.2714,27.9908,28.152,12805867.197868,0
+GM.US,D,20150519,000000,28.2486,28.3043,28.0793,28.2068,12272372.856166,0
+GM.US,D,20150520,000000,28.3043,28.352,27.8384,28.1261,16094256.93646,0
+GM.US,D,20150521,000000,28.1102,28.6428,28.1102,28.5761,19941077.023927,0
+GM.US,D,20150522,000000,28.5293,28.7045,28.4496,28.6726,12012657.269678,0
+GM.US,D,20150526,000000,28.4716,28.591,28.4546,28.5293,15609061.543234,0
+GM.US,D,20150527,000000,28.5293,28.7612,28.4546,28.7612,12523388.363773,0
+GM.US,D,20150528,000000,29.0031,29.2998,28.8877,29.2271,22490801.838744,0
+GM.US,D,20150529,000000,29.3077,29.3815,28.7921,28.8877,19679984.251416,0
+GM.US,D,20150601,000000,28.9593,29.1863,28.6338,29.0549,14956476.270716,0
+GM.US,D,20150602,000000,28.9862,29.3167,28.8877,29.0917,21101633.995934,0
+GM.US,D,20150603,000000,29.2112,29.253,28.81,28.8638,15958315.315974,0
+GM.US,D,20150604,000000,28.6428,28.81,28.4884,28.5442,13121273.937021,0
+GM.US,D,20150605,000000,28.5213,28.5522,28.0793,28.2068,30665326.041179,0
+GM.US,D,20150608,000000,28.377,28.4994,28.2416,28.3929,19268637.570705,0
+GM.US,D,20150609,000000,28.4357,28.6607,28.4028,28.6129,15898032.538719,0
+GM.US,D,20150610,000000,28.7662,28.9046,28.6388,28.8787,14051106.544868,0
+GM.US,D,20150611,000000,29.0111,29.2211,28.8498,28.8498,20726370.392636,0
+GM.US,D,20150612,000000,28.7105,29.1315,28.7105,28.9763,13765107.900544,0
+GM.US,D,20150615,000000,28.6935,28.9932,28.4108,28.7742,17272035.263083,0
+GM.US,D,20150616,000000,28.6935,29.036,28.5313,28.8956,8181476.4303454,0
+GM.US,D,20150617,000000,28.9533,29.0559,28.6388,29.0559,12676354.454514,0
+GM.US,D,20150618,000000,29.1077,29.6025,29.0927,29.3765,19089581.288443,0
+GM.US,D,20150619,000000,29.3117,29.4809,29.1733,29.3027,18276740.181224,0
+GM.US,D,20150622,000000,29.4491,29.6532,29.3197,29.3675,16985028.088659,0
+GM.US,D,20150623,000000,29.5149,29.6025,29.4332,29.4551,8971103.2640461,0
+GM.US,D,20150624,000000,29.1395,29.1883,28.4924,28.5313,20863008.139974,0
+GM.US,D,20150625,000000,28.5731,28.6607,28.0524,28.159,17983331.251494,0
+GM.US,D,20150626,000000,28.159,28.2565,27.8165,27.9002,14335301.085547,0
+GM.US,D,20150629,000000,27.689,27.7289,26.9405,26.9663,23066145.157037,0
+GM.US,D,20150630,000000,27.1595,27.2421,26.8279,27.0479,15911474.918997,0
+GM.US,D,20150701,000000,27.2739,27.2739,26.5203,26.8111,19925830.540005,0
+GM.US,D,20150702,000000,26.9335,27.1445,26.8279,26.9663,10654984.897742,0
+GM.US,D,20150706,000000,26.6567,26.8757,26.4617,26.4965,12856764.819022,0
+GM.US,D,20150707,000000,26.4705,26.7383,25.9758,26.6637,22907790.86365,0
+GM.US,D,20150708,000000,26.2357,26.2993,25.1058,25.3088,36934149.245097,0
+GM.US,D,20150709,000000,25.6592,25.7647,25.0898,25.1654,20868182.381553,0
+GM.US,D,20150710,000000,25.4004,25.498,25.1496,25.481,15080849.930413,0
+GM.US,D,20150713,000000,25.8643,25.8872,25.5298,25.708,20120043.904617,0
+GM.US,D,20150714,000000,25.6353,25.9609,25.5039,25.7827,13349578.431649,0
+GM.US,D,20150715,000000,25.8454,25.8872,25.4004,25.5039,22208639.425946,0
+GM.US,D,20150716,000000,25.267,25.3188,24.596,24.84,44265696.978759,0
+GM.US,D,20150717,000000,24.8638,24.9942,24.6936,24.8698,20000632.534456,0
+GM.US,D,20150720,000000,25.034,25.034,24.6846,24.7504,19278249.746529,0
+GM.US,D,20150721,000000,24.7592,24.7991,24.596,24.6618,28924950.649688,0
+GM.US,D,20150722,000000,24.613,24.7672,24.2556,24.588,25715748.605166,0
+GM.US,D,20150723,000000,26.4965,26.5343,25.481,25.5636,48020321.945598,0
+GM.US,D,20150724,000000,25.8872,25.9181,25.0092,25.2042,28303244.077644,0
+GM.US,D,20150727,000000,25.1146,25.4163,24.831,25.1953,28757354.845425,0
+GM.US,D,20150728,000000,25.5537,25.6742,25.3367,25.4163,28570535.694026,0
+GM.US,D,20150729,000000,25.5447,26.0156,25.5039,25.927,25426055.365516,0
+GM.US,D,20150730,000000,25.8792,26.0067,25.7647,25.8932,12475116.537123,0
+GM.US,D,20150731,000000,26.0325,26.0733,25.5039,25.5706,15279749.343747,0
+GM.US,D,20150803,000000,25.7966,25.8792,25.4064,25.708,18239051.893552,0
+GM.US,D,20150804,000000,25.6921,25.7827,25.4711,25.5766,18615260.74269,0
+GM.US,D,20150805,000000,25.7827,25.7827,25.3188,25.6433,17749679.739215,0
+GM.US,D,20150806,000000,25.6353,25.9101,25.267,25.8543,24113869.30831,0
+GM.US,D,20150807,000000,26.0415,26.0803,25.6433,25.7558,15970705.972133,0
+GM.US,D,20150810,000000,25.927,26.1709,25.8543,25.9181,14388901.848632,0
+GM.US,D,20150811,000000,25.3914,25.4064,24.824,25.0172,29994913.693277,0
+GM.US,D,20150812,000000,24.6936,25.1575,24.1739,25.051,28588774.619351,0
+GM.US,D,20150813,000000,25.051,25.3576,25.0022,25.2042,25179200.546827,0
+GM.US,D,20150814,000000,25.267,25.6025,25.2042,25.5537,15061751.142772,0
+GM.US,D,20150817,000000,25.5368,25.708,25.2938,25.6503,14859036.592665,0
+GM.US,D,20150818,000000,25.489,25.7827,25.4342,25.7319,11435533.95603,0
+GM.US,D,20150819,000000,25.6503,26.0067,25.4552,25.6662,17152624.897434,0
+GM.US,D,20150820,000000,25.5039,25.5298,25.0172,25.025,16454516.143239,0
+GM.US,D,20150821,000000,24.7184,24.7722,23.9947,24.0206,33940727.43894,0
+GM.US,D,20150824,000000,22.153,23.4531,19.9779,22.5592,44042904.24176,0
+GM.US,D,20150825,000000,23.6951,23.6951,22.1381,22.1381,24604691.97805,0
+GM.US,D,20150826,000000,22.4139,22.8837,21.8296,22.8031,34156382.113299,0
+GM.US,D,20150827,000000,23.1435,23.3865,22.7374,23.1933,35119686.067224,0
+GM.US,D,20150828,000000,23.2173,23.6453,23.1505,23.5339,18690803.062524,0
+GM.US,D,20150831,000000,23.6055,24.0923,23.5507,23.8892,20066931.334389,0
+GM.US,D,20150901,000000,23.6791,23.8335,23.047,23.2391,20564168.818092,0
+GM.US,D,20150902,000000,23.5249,23.71,23.2173,23.7041,13279818.083185,0
+GM.US,D,20150903,000000,23.8424,24.1092,23.5507,23.6234,14176699.682196,0
+GM.US,D,20150904,000000,23.3547,23.5637,23.1843,23.4353,16556552.46844,0
+GM.US,D,20150908,000000,23.94,24.2934,23.94,24.2476,23782368.277062,0
+GM.US,D,20150909,000000,24.5074,24.6697,23.9559,24.0355,19783128.55341,0
+GM.US,D,20150910,000000,23.9778,25.03,23.9778,24.6428,22730146.925333,0
+GM.US,D,20150911,000000,24.6508,24.809,24.2974,24.7672,18679588.689977,0
+GM.US,D,20150914,000000,24.7324,25.274,24.6936,25.2362,24528052.731055,0
+GM.US,D,20150915,000000,25.274,25.9161,25.266,25.4562,27269140.105281,0
+GM.US,D,20150916,000000,25.5308,25.934,25.4004,25.6294,20788024.328841,0
+GM.US,D,20150917,000000,25.6692,26.1291,25.5726,25.719,20262080.904234,0
+GM.US,D,20150918,000000,25.4472,25.5656,25.0211,25.0639,37841734.924532,0
+GM.US,D,20150921,000000,25.1924,25.4352,24.9564,25.1545,17439118.766199,0
+GM.US,D,20150922,000000,24.168,24.6936,24.159,24.6687,20926312.48948,0
+GM.US,D,20150923,000000,24.6508,24.7602,24.3053,24.4138,13728065.51412,0
+GM.US,D,20150924,000000,24.159,24.2406,23.6343,24.1849,23965235.678049,0
+GM.US,D,20150925,000000,24.4706,24.5124,24.0117,24.159,16275100.245662,0
+GM.US,D,20150928,000000,24.0614,24.0863,23.3635,23.4611,19050069.811396,0
+GM.US,D,20150929,000000,23.5447,24.0614,23.3139,23.9469,20747849.873841,0
+GM.US,D,20150930,000000,24.3322,24.7254,24.1351,24.6608,23046431.608019,0
+GM.US,D,20151001,000000,24.8828,25.259,24.6288,25.1924,22230813.024978,0
+GM.US,D,20151002,000000,24.809,26.0893,24.7732,26.0654,20203697.659269,0
+GM.US,D,20151005,000000,26.2067,26.4187,25.8912,26.0893,18754924.080328,0
+GM.US,D,20151006,000000,26.1291,26.5999,26.1291,26.4665,17304240.923976,0
+GM.US,D,20151007,000000,26.6557,27.264,26.6239,27.1515,19186532.773637,0
+GM.US,D,20151008,000000,27.0659,27.5178,26.9932,27.4611,15715613.150108,0
+GM.US,D,20151009,000000,27.3854,27.6254,26.9365,27.0659,17247997.289683,0
+GM.US,D,20151012,000000,27.1415,27.2411,26.7961,27.1256,13106330.815738,0
+GM.US,D,20151013,000000,26.9843,27.4133,26.8697,27.2152,14351460.670924,0
+GM.US,D,20151014,000000,27.2729,27.5178,27.044,27.3785,14576457.307365,0
+GM.US,D,20151015,000000,27.5586,27.6492,27.2411,27.3735,13201077.396979,0
+GM.US,D,20151016,000000,27.4133,27.485,27.0101,27.2321,11498746.894939,0
+GM.US,D,20151019,000000,27.1087,27.3466,26.9444,27.3048,12276332.642675,0
+GM.US,D,20151020,000000,27.255,27.8404,27.1734,27.5029,14423451.036143,0
+GM.US,D,20151021,000000,28.7194,29.4651,28.5213,29.0977,45337992.499332,0
+GM.US,D,20151022,000000,29.2769,29.3993,28.7274,29.0977,27643473.530419,0
+GM.US,D,20151023,000000,29.1943,29.6213,29.0887,29.5317,22250290.513663,0
+GM.US,D,20151026,000000,29.4909,29.5227,28.9623,29.3027,17055781.899541,0
+GM.US,D,20151027,000000,29.0699,29.1525,28.5372,28.7274,18912588.273935,0
+GM.US,D,20151028,000000,28.7443,28.9971,28.4616,28.9325,11769971.176005,0
+GM.US,D,20151029,000000,28.7841,28.7901,28.0186,28.5452,14714593.786684,0
+GM.US,D,20151030,000000,28.6288,28.9175,28.3092,28.6766,13054503.016424,0
+GM.US,D,20151102,000000,28.6527,29.3675,28.6378,29.2191,14435621.704163,0
+GM.US,D,20151103,000000,29.1863,29.5647,29.0469,29.3913,18436459.606489,0
+GM.US,D,20151104,000000,29.4341,29.5069,29.0609,29.0977,15480450.851702,0
+GM.US,D,20151105,000000,29.1863,29.2122,28.9076,29.1137,9348805.8226055,0
+GM.US,D,20151106,000000,29.0151,29.4073,28.9623,29.3675,11414874.15666,0
+GM.US,D,20151109,000000,29.5567,29.6701,29.1137,29.3027,12170320.458773,0
+GM.US,D,20151110,000000,29.1943,29.2679,28.8817,29.259,11792491.331695,0
+GM.US,D,20151111,000000,29.3585,29.5815,29.1773,29.2023,8219234.0293495,0
+GM.US,D,20151112,000000,29.033,29.1445,28.7672,28.8259,12965765.426278,0
+GM.US,D,20151113,000000,28.7274,28.8897,28.0784,28.1838,14718368.742975,0
+GM.US,D,20151116,000000,28.1838,28.9325,28.1699,28.8897,17772063.281266,0
+GM.US,D,20151117,000000,28.9494,29.2361,28.7592,28.9245,14301550.485117,0
+GM.US,D,20151118,000000,29.0798,29.9678,28.9971,29.9489,18097338.346816,0
+GM.US,D,20151119,000000,29.925,29.9588,29.6293,29.6871,11882196.266947,0
+GM.US,D,20151120,000000,29.8265,29.925,29.5815,29.8503,13138991.520591,0
+GM.US,D,20151123,000000,29.8951,30.2903,29.6213,29.6393,11989819.68818,0
+GM.US,D,20151124,000000,29.3765,29.8443,29.3187,29.7517,12595570.590794,0
+GM.US,D,20151125,000000,29.6961,29.918,29.6631,29.8503,8877815.2343049,0
+GM.US,D,20151127,000000,29.8673,29.9767,29.7517,29.8772,3529311.9091021,0
+GM.US,D,20151130,000000,30.0653,30.2973,29.7289,29.7379,16993332.389791,0
+GM.US,D,20151201,000000,29.5317,29.8503,29.4073,29.7876,15407162.656913,0
+GM.US,D,20151202,000000,29.8265,29.8673,29.259,29.3515,11826204.765178,0
+GM.US,D,20151203,000000,29.4341,29.5745,28.9404,29.1355,13142184.864404,0
+GM.US,D,20151204,000000,29.2461,29.8503,29.0529,29.7777,14075610.61186,0
+GM.US,D,20151207,000000,29.9489,29.9997,29.5647,29.6781,13760197.845634,0
+GM.US,D,20151208,000000,29.4341,29.4651,28.9404,29.1445,14492926.103183,0
+GM.US,D,20151209,000000,28.9971,29.3257,28.6378,29.1216,14233012.627821,0
+GM.US,D,20151210,000000,28.9573,29.4829,28.8986,29.2679,10745458.284714,0
+GM.US,D,20151211,000000,28.8638,29.0887,28.153,28.381,19807577.37224,0
+GM.US,D,20151214,000000,28.5711,28.6189,27.9708,28.2516,16789762.999928,0
+GM.US,D,20151215,000000,28.5452,28.7194,28.1768,28.373,16889615.515928,0
+GM.US,D,20151216,000000,28.5163,29.1943,28.4327,29.1723,17794635.671582,0
+GM.US,D,20151217,000000,29.1773,29.2779,28.2804,28.3172,17405170.276896,0
+GM.US,D,20151218,000000,28.1898,28.2744,27.8434,27.9508,23453967.170006,0
+GM.US,D,20151221,000000,28.0504,28.2744,27.8832,28.0842,15443513.939045,0
+GM.US,D,20151222,000000,28.3978,28.6318,28.2804,28.4626,11086312.327676,0
+GM.US,D,20151223,000000,28.6477,29.0051,28.5382,28.8697,10620934.952721,0
+GM.US,D,20151224,000000,28.822,28.8478,28.6408,28.7224,3776356.5805683,0
+GM.US,D,20151228,000000,28.6637,28.7841,28.4716,28.6477,5732468.0118934,0
+GM.US,D,20151229,000000,28.7702,28.7951,28.36,28.6408,8500520.5076385,0
+GM.US,D,20151230,000000,28.4904,28.6836,28.4546,28.4994,5653004.0770095,0
+GM.US,D,20151231,000000,28.3978,28.4716,28.2246,28.2326,7933673.3522801,0
+GM.US,D,20160104,000000,27.7687,27.8434,27.26,27.6502,17891762.946386,0
+GM.US,D,20160105,000000,27.6672,27.7328,26.7135,26.9205,23521663.246203,0
+GM.US,D,20160106,000000,26.5223,26.5473,25.7419,25.9589,33145238.272905,0
+GM.US,D,20160107,000000,25.1186,25.5826,24.7592,24.8966,25176117.69934,0
+GM.US,D,20160108,000000,25.2849,25.486,24.4238,24.5134,19807882.743903,0
+GM.US,D,20160111,000000,25.2122,25.3028,24.6378,25.1097,20330257.137191,0
+GM.US,D,20160112,000000,25.4283,25.5228,24.7364,25.1535,16139957.212257,0
+GM.US,D,20160113,000000,26.4227,26.4805,24.9783,25.3088,37956355.776718,0
+GM.US,D,20160114,000000,25.5766,25.6433,24.4457,25.1535,32609877.547811,0
+GM.US,D,20160115,000000,24.4546,24.6378,23.9061,24.5462,27765938.617217,0
+GM.US,D,20160119,000000,24.844,24.9046,23.9977,24.4069,21474846.385622,0
+GM.US,D,20160120,000000,23.9589,24.822,23.5089,24.4238,25875896.957077,0
+GM.US,D,20160121,000000,24.4546,25.0142,24.1311,24.5293,19067006.889102,0
+GM.US,D,20160122,000000,25.037,25.1476,24.0983,24.3044,22045221.387306,0
+GM.US,D,20160125,000000,24.3492,24.5642,24.0873,24.2665,40508935.414785,0
+GM.US,D,20160126,000000,24.4138,24.6966,24.1062,24.614,14040465.748703,0
+GM.US,D,20160127,000000,24.6706,24.822,24.0724,24.2476,15563426.56072,0
+GM.US,D,20160128,000000,24.4626,24.4706,23.5737,24.0903,19752878.677481,0
+GM.US,D,20160129,000000,24.2128,24.604,24.0903,24.604,16170348.724386,0
+GM.US,D,20160201,000000,24.4546,25.1008,24.156,24.9952,16638912.411569,0
+GM.US,D,20160202,000000,24.8966,25.063,23.9649,24.614,28599940.77532,0
+GM.US,D,20160203,000000,24.9872,25.1097,23.3915,24.0067,35005254.063304,0
+GM.US,D,20160204,000000,24.0256,24.2476,23.3257,23.7737,25282058.562886,0
+GM.US,D,20160205,000000,23.7986,24.2396,23.5865,23.6921,17013480.892527,0
+GM.US,D,20160208,000000,23.4751,23.941,23.2859,23.8066,23092476.431451,0
+GM.US,D,20160209,000000,23.3507,23.9649,23.0539,23.1356,26049863.376773,0
+GM.US,D,20160210,000000,23.3427,23.7737,22.9863,23.0022,18260063.27214,0
+GM.US,D,20160211,000000,22.8121,23.3177,22.156,22.3302,30308776.497407,0
+GM.US,D,20160212,000000,22.605,23.0271,22.4537,23.0022,13266464.099968,0
+GM.US,D,20160216,000000,23.2411,23.7319,23.0441,23.7239,17582841.337039,0
+GM.US,D,20160217,000000,23.9589,24.3631,23.8245,24.2954,15939634.405346,0
+GM.US,D,20160218,000000,24.4457,24.5254,24.0017,24.0983,14013877.319203,0
+GM.US,D,20160219,000000,23.9728,24.0575,23.5597,23.8902,14890504.941712,0
+GM.US,D,20160222,000000,24.2227,24.604,24.0983,24.596,14699875.676101,0
+GM.US,D,20160223,000000,24.4138,24.7553,24.3044,24.387,11984021.644617,0
+GM.US,D,20160224,000000,23.8414,23.9897,23.0849,23.942,25280210.260711,0
+GM.US,D,20160225,000000,23.933,24.4974,23.7001,24.4895,14339165.44341,0
+GM.US,D,20160226,000000,24.6786,24.8688,24.5174,24.596,19006766.301354,0
+GM.US,D,20160229,000000,24.379,24.7364,24.3133,24.4397,12418057.239043,0
+GM.US,D,20160301,000000,24.9206,25.0938,24.0067,24.9106,25279953.105626,0
+GM.US,D,20160302,000000,24.9046,25.1684,24.7692,25.028,14567677.872032,0
+GM.US,D,20160303,000000,25.1186,25.9151,25.0698,25.7906,22092981.917322,0
+GM.US,D,20160304,000000,25.9151,26.3481,25.7847,26.0415,16820044.01573,0
+GM.US,D,20160307,000000,25.9897,26.3799,25.8902,26.2247,13698846.267557,0
+GM.US,D,20160308,000000,26.0664,26.0664,25.2849,25.4661,20226256.990929,0
+GM.US,D,20160309,000000,25.6124,25.7458,25.3835,25.6682,14465694.78597,0
+GM.US,D,20160310,000000,25.8205,25.9559,25.4412,25.9041,17956240.565968,0
+GM.US,D,20160311,000000,26.0983,26.3341,26.0405,26.2735,15884142.146067,0
+GM.US,D,20160314,000000,26.2077,26.3839,25.9728,26.2077,11127608.822638,0
+GM.US,D,20160315,000000,25.9379,26.1241,25.5836,26.0983,10687921.843409,0
+GM.US,D,20160316,000000,25.9121,26.6965,25.9121,26.6369,11886502.610113,0
+GM.US,D,20160317,000000,26.6687,26.9793,26.5901,26.8628,13437909.194414,0
+GM.US,D,20160318,000000,26.9643,27.2162,26.82,26.8628,18359415.541138,0
+GM.US,D,20160321,000000,26.9882,27.0569,26.6876,26.9643,8799716.4312994,0
+GM.US,D,20160322,000000,26.9643,27.0719,26.6965,26.813,9750187.7437628,0
+GM.US,D,20160323,000000,26.8299,26.8389,26.1998,26.3173,10833468.608134,0
+GM.US,D,20160324,000000,25.9559,26.0305,25.5438,26.0236,14325580.422421,0
+GM.US,D,20160328,000000,26.1659,26.2645,26.0057,26.0733,7246915.584271,0
+GM.US,D,20160329,000000,26.0893,26.2923,25.704,26.2157,16243291.367029,0
+GM.US,D,20160330,000000,26.4267,26.6189,26.0186,26.0485,15897521.242085,0
+GM.US,D,20160331,000000,26.0654,26.5531,26.0575,26.4187,12140886.24663,0
+GM.US,D,20160401,000000,26.2077,26.2247,25.486,25.6124,20721878.214741,0
+GM.US,D,20160404,000000,25.5517,25.6204,25.0042,25.1326,14441730.14195,0
+GM.US,D,20160405,000000,24.9364,24.9892,24.6697,24.8798,10828656.995406,0
+GM.US,D,20160406,000000,24.9296,25.1734,24.6288,25.1654,11444958.2881,0
+GM.US,D,20160407,000000,25.0888,25.1734,24.5254,24.7284,15304717.495307,0
+GM.US,D,20160408,000000,24.9364,25.0122,24.5692,24.6856,10519503.343775,0
+GM.US,D,20160411,000000,24.7872,25.251,24.7772,24.822,10546426.275789,0
+GM.US,D,20160412,000000,24.8449,25.0211,24.603,24.9734,13295088.675397,0
+GM.US,D,20160413,000000,25.2252,25.9469,25.1654,25.8713,13129293.961243,0
+GM.US,D,20160414,000000,25.9221,26.0983,25.7538,25.8205,9754178.6701447,0
+GM.US,D,20160415,000000,25.7877,25.931,25.5567,25.6871,9801927.1460162,0
+GM.US,D,20160418,000000,25.8553,26.3671,25.7269,26.3173,18692701.590302,0
+GM.US,D,20160419,000000,26.6039,27.032,26.5681,26.8717,17141204.599917,0
+GM.US,D,20160420,000000,26.8977,27.2421,26.8977,27.0569,15359424.226162,0
+GM.US,D,20160421,000000,27.8892,28.0832,27.2919,27.4531,27115495.968906,0
+GM.US,D,20160422,000000,27.4531,27.5596,26.9982,27.0489,16405839.498232,0
+GM.US,D,20160425,000000,26.9723,26.9882,26.5611,26.8539,12583975.508179,0
+GM.US,D,20160426,000000,26.8977,27.1505,26.8389,27.0569,10351596.140776,0
+GM.US,D,20160427,000000,27.0489,27.1405,26.8887,27.032,7984656.3569586,0
+GM.US,D,20160428,000000,26.8717,27.5109,26.6687,27.267,15988813.306379,0
+GM.US,D,20160429,000000,27.1913,27.1913,26.4945,26.7284,14896518.955367,0
+GM.US,D,20160502,000000,26.9395,26.9982,26.6647,26.6876,11648326.775553,0
+GM.US,D,20160503,000000,26.5343,26.5611,25.7767,26.2645,17897173.248297,0
+GM.US,D,20160504,000000,26.0575,26.1281,25.5696,25.711,16273736.118296,0
+GM.US,D,20160505,000000,25.8812,25.8961,25.4661,25.6682,12350105.012273,0
+GM.US,D,20160506,000000,25.8295,26.15,25.6871,26.0236,13579487.132023,0
+GM.US,D,20160509,000000,26.0575,26.1151,25.6682,25.8713,9666685.6704305,0
+GM.US,D,20160510,000000,25.9728,26.3631,25.9221,26.3511,10923361.38714,0
+GM.US,D,20160511,000000,26.3243,26.4427,26.0575,26.1241,10157939.275841,0
+GM.US,D,20160512,000000,26.2247,26.3671,25.8454,26.2077,11122710.821874,0
+GM.US,D,20160513,000000,25.9469,26.2963,25.5278,25.6523,12550065.190334,0
+GM.US,D,20160516,000000,25.6363,26.0405,25.6363,25.7807,21103653.065158,0
+GM.US,D,20160517,000000,25.5517,25.8673,25.4492,25.7458,11351992.706728,0
+GM.US,D,20160518,000000,25.6871,26.0893,25.5816,25.8454,10058171.138853,0
+GM.US,D,20160519,000000,25.6443,25.7877,25.3576,25.486,12064375.577179,0
+GM.US,D,20160520,000000,25.6443,25.8812,25.5517,25.6961,9203142.5344821,0
+GM.US,D,20160523,000000,25.6363,25.7458,25.5059,25.711,7969922.1741824,0
+GM.US,D,20160524,000000,25.7628,26.1241,25.7369,26.0983,10401949.316398,0
+GM.US,D,20160525,000000,26.2157,26.7045,26.1579,26.6039,12077636.140775,0
+GM.US,D,20160526,000000,26.6039,26.6876,26.2077,26.2993,8027912.6549344,0
+GM.US,D,20160527,000000,26.3173,26.594,26.2735,26.3839,7245045.1828305,0
+GM.US,D,20160531,000000,26.5123,26.5781,26.1659,26.2923,14042025.755919,0
+GM.US,D,20160601,000000,26.1809,26.1809,25.1058,25.4014,30888423.145329,0
+GM.US,D,20160602,000000,25.3258,25.6025,25.257,25.4372,15048449.394181,0
+GM.US,D,20160603,000000,25.2909,25.3436,24.805,24.8798,22065518.557826,0
+GM.US,D,20160606,000000,25.0888,25.251,24.9812,25.2082,13068056.897539,0
+GM.US,D,20160607,000000,25.3516,25.5348,25.1734,25.4084,17160056.277593,0
+GM.US,D,20160608,000000,25.5368,25.5636,25.1286,25.1694,15260372.306267,0
+GM.US,D,20160609,000000,25.0928,25.1107,24.819,24.9922,13975523.04004,0
+GM.US,D,20160610,000000,24.8718,24.9763,24.6687,24.7354,12600952.766367,0
+GM.US,D,20160613,000000,24.5572,25.025,24.5154,24.7543,16295410.474838,0
+GM.US,D,20160614,000000,24.7454,24.9484,24.386,24.5402,12629944.993207,0
+GM.US,D,20160615,000000,24.6687,24.8718,24.5074,24.5672,9961726.9322451,0
+GM.US,D,20160616,000000,24.4059,24.7454,24.2615,24.7036,11338834.603361,0
+GM.US,D,20160617,000000,24.805,25.053,24.7354,24.8818,14928085.746595,0
+GM.US,D,20160620,000000,25.2142,25.5636,25.1854,25.2401,14469073.964513,0
+GM.US,D,20160621,000000,25.2312,25.3426,25.053,25.1196,12121114.435914,0
+GM.US,D,20160622,000000,24.9763,25.1854,24.9156,24.9584,10223246.622378,0
+GM.US,D,20160623,000000,25.1854,25.4084,25.1545,25.3835,11265524.309306,0
+GM.US,D,20160624,000000,24.3282,24.7204,24.0475,24.1321,35449358.886538,0
+GM.US,D,20160627,000000,23.9101,23.9201,23.2739,23.4173,21895727.894729,0
+GM.US,D,20160628,000000,23.7747,23.8165,23.3227,23.6125,16517571.373756,0
+GM.US,D,20160629,000000,23.8345,24.0037,23.493,23.9788,12499864.700544,0
+GM.US,D,20160630,000000,23.9868,24.0903,23.5786,24.0903,18039875.234891,0
+GM.US,D,20160701,000000,24.4228,24.6687,24.1401,24.591,17804715.950022,0
+GM.US,D,20160705,000000,24.378,24.4128,23.8693,23.9788,14300873.443994,0
+GM.US,D,20160706,000000,23.8345,24.1849,23.4243,24.1759,17168792.518908,0
+GM.US,D,20160707,000000,24.2516,24.7324,24.1918,24.4636,12715158.755076,0
+GM.US,D,20160708,000000,24.9156,25.4273,24.9156,25.249,19566423.159445,0
+GM.US,D,20160711,000000,25.3566,25.7667,25.3158,25.6473,16294012.194062,0
+GM.US,D,20160712,000000,25.9201,26.2615,25.8693,26.0485,19720138.616176,0
+GM.US,D,20160713,000000,26.0733,26.1251,25.7229,26.0733,15621551.646086,0
+GM.US,D,20160714,000000,26.2864,26.4307,26.0485,26.1819,13277874.352365,0
+GM.US,D,20160715,000000,26.2347,26.3691,26.0226,26.1919,9896201.6065923,0
+GM.US,D,20160718,000000,26.1739,26.4725,26.0575,26.2765,10254173.53943,0
+GM.US,D,20160719,000000,26.1321,26.6169,26.1321,26.6019,20145826.715451,0
+GM.US,D,20160720,000000,26.7443,26.8817,26.4477,26.8061,24555114.285732,0
+GM.US,D,20160721,000000,27.716,27.9798,27.0937,27.265,42625569.881017,0
+GM.US,D,20160722,000000,27.3247,27.4452,27.0002,27.3765,15630176.386563,0
+GM.US,D,20160725,000000,27.4004,27.5467,27.2052,27.2909,13290212.773898,0
+GM.US,D,20160726,000000,27.2222,27.4252,27.1465,27.3685,11110658.686276,0
+GM.US,D,20160727,000000,27.3904,27.485,27.2142,27.256,10744016.809919,0
+GM.US,D,20160728,000000,26.4307,26.5581,26.0893,26.3789,23918779.004676,0
+GM.US,D,20160729,000000,26.2087,26.8558,26.2017,26.8479,18973157.337124,0
+GM.US,D,20160801,000000,26.8479,26.9155,26.5581,26.6437,13146476.139889,0
+GM.US,D,20160802,000000,26.4149,26.4557,25.3835,25.477,28594357.697335,0
+GM.US,D,20160803,000000,25.5368,25.7498,25.4601,25.7409,17021906.739617,0
+GM.US,D,20160804,000000,25.7409,25.9877,25.7319,25.8265,10153998.575061,0
+GM.US,D,20160805,000000,25.9708,26.2953,25.9639,26.2177,15431595.40355,0
+GM.US,D,20160808,000000,26.3203,26.4387,26.2177,26.2864,12288401.854977,0
+GM.US,D,20160809,000000,26.3123,26.6019,26.2435,26.4477,16083885.349524,0
+GM.US,D,20160810,000000,26.4149,26.6169,26.3541,26.6019,12718279.774021,0
+GM.US,D,20160811,000000,26.7533,27.0609,26.6955,27.0261,15505858.979541,0
+GM.US,D,20160812,000000,26.8996,27.0261,26.8558,26.8737,11560748.392314,0
+GM.US,D,20160815,000000,26.8897,27.1465,26.8558,27.1206,10978013.874344,0
+GM.US,D,20160816,000000,27.0768,27.1117,26.9056,26.9922,11603538.596698,0
+GM.US,D,20160817,000000,26.9922,27.1375,26.8558,27.1117,9842473.2704762,0
+GM.US,D,20160818,000000,27.0679,27.1206,26.7971,26.8558,16548011.102463,0
+GM.US,D,20160819,000000,26.7971,27.1465,26.7284,27.0937,10333783.128561,0
+GM.US,D,20160822,000000,27.0609,27.1963,26.9833,27.1296,9758392.5982021,0
+GM.US,D,20160823,000000,27.2142,27.2829,27.1296,27.1545,12861750.212335,0
+GM.US,D,20160824,000000,27.1027,27.3158,27.036,27.0529,9596034.3197772,0
+GM.US,D,20160825,000000,26.9922,27.0261,26.6905,26.8479,18681245.130351,0
+GM.US,D,20160826,000000,26.9583,27.0898,26.7443,26.8399,12259272.009986,0
+GM.US,D,20160829,000000,27.0529,27.2052,26.8737,27.0768,9055423.0101885,0
+GM.US,D,20160830,000000,26.9583,27.2401,26.5841,26.9583,12626751.649394,0
+GM.US,D,20160831,000000,26.9583,27.1883,26.9415,27.1704,11306344.665556,0
+GM.US,D,20160901,000000,27.1206,27.707,26.6767,27.0679,17501435.680359,0
+GM.US,D,20160902,000000,27.1375,27.4103,27.1117,27.3765,12713661.027607,0
+GM.US,D,20160906,000000,27.4541,27.5288,27.1117,27.3406,19692341.758678,0
+GM.US,D,20160907,000000,27.5556,27.5556,27.2391,27.469,14573306.153058,0
+GM.US,D,20160908,000000,27.4362,27.5646,27.2909,27.3158,13704184.2446,0
+GM.US,D,20160909,000000,27.0828,27.1843,26.1619,26.2565,26069690.435652,0
+GM.US,D,20160912,000000,26.154,27.0051,25.9559,26.8588,20006805.261015,0
+GM.US,D,20160913,000000,26.7225,26.8339,26.5493,26.6527,18748732.268041,0
+GM.US,D,20160914,000000,26.5243,26.5921,26.2645,26.4537,14978954.2369,0
+GM.US,D,20160915,000000,26.4885,26.9016,26.4795,26.8071,15635907.127819,0
+GM.US,D,20160916,000000,26.815,26.815,26.3631,26.6777,14835606.349056,0
+GM.US,D,20160919,000000,27.478,27.6353,27.2729,27.3247,37417500.354196,0
+GM.US,D,20160920,000000,27.487,27.5128,26.9872,27.264,14945999.210015,0
+GM.US,D,20160921,000000,27.3247,27.703,27.3247,27.6592,16790867.963185,0
+GM.US,D,20160922,000000,27.7976,27.9698,27.7976,27.9021,13914144.340137,0
+GM.US,D,20160923,000000,27.6512,27.8842,27.6084,27.6692,11388447.4536,0
+GM.US,D,20160926,000000,27.5826,27.6692,27.3506,27.3914,14743607.108277,0
+GM.US,D,20160927,000000,27.3685,27.5318,27.1684,27.2202,16776822.875676,0
+GM.US,D,20160928,000000,27.3506,27.5128,27.1684,27.478,12418931.164528,0
+GM.US,D,20160929,000000,27.3685,27.5318,27.0908,27.1176,10232378.641441,0
+GM.US,D,20160930,000000,27.2461,27.5218,27.1993,27.3685,10813086.054091,0
+GM.US,D,20161003,000000,27.255,27.7766,27.2291,27.6004,13205608.750844,0
+GM.US,D,20161004,000000,27.6353,27.9698,27.6004,27.711,9873562.9184803,0
+GM.US,D,20161005,000000,27.8314,28.2376,27.7638,28.152,12876528.593642,0
+GM.US,D,20161006,000000,28.0306,28.1152,27.7458,28.0206,9993123.960937,0
+GM.US,D,20161007,000000,27.9976,28.0832,27.6084,27.8583,10342710.227166,0
+GM.US,D,20161010,000000,27.8314,28.0832,27.6642,27.694,7074014.9518622,0
+GM.US,D,20161011,000000,27.7638,27.8066,27.2968,27.469,9260869.8330765,0
+GM.US,D,20161012,000000,27.478,27.5556,27.264,27.2909,6485883.1906377,0
+GM.US,D,20161013,000000,27.1176,27.2461,26.6019,27.1435,14050171.344147,0
+GM.US,D,20161014,000000,27.3596,27.5556,27.2859,27.4561,12891668.599287,0
+GM.US,D,20161017,000000,27.4262,27.6164,27.1595,27.1863,8677664.1989541,0
+GM.US,D,20161018,000000,27.4193,27.4621,26.8677,27.0499,9253261.658796,0
+GM.US,D,20161019,000000,27.1684,27.5487,27.1176,27.4362,10602245.001484,0
+GM.US,D,20161020,000000,27.3765,27.4462,27.04,27.3506,9377094.8910091,0
+GM.US,D,20161021,000000,27.2033,27.711,27.1176,27.6004,13856503.429579,0
+GM.US,D,20161024,000000,27.721,28.4964,27.694,28.4108,23457935.997123,0
+GM.US,D,20161025,000000,28.2964,28.2964,27.04,27.2202,39533285.003231,0
+GM.US,D,20161026,000000,26.8937,27.3406,26.8071,27.2033,17335690.187295,0
+GM.US,D,20161027,000000,27.3506,27.3765,26.8677,26.9872,23965738.938587,0
+GM.US,D,20161028,000000,26.9872,27.3596,26.8937,26.9783,12270948.458077,0
+GM.US,D,20161031,000000,27.0639,27.264,27.0051,27.2202,9233661.6196407,0
+GM.US,D,20161101,000000,27.3058,27.6353,26.8677,27.1176,17026956.421702,0
+GM.US,D,20161102,000000,26.9872,27.3247,26.9713,27.0908,13654142.467714,0
+GM.US,D,20161103,000000,27.0908,27.255,26.6597,26.7633,15927324.110151,0
+GM.US,D,20161104,000000,26.7045,27.1684,26.6527,26.8419,14824200.114707,0
+GM.US,D,20161107,000000,27.2033,27.691,27.1684,27.5826,15736076.065115,0
+GM.US,D,20161108,000000,27.478,27.5408,27.0579,27.3317,12028958.491255,0
+GM.US,D,20161109,000000,26.6269,26.8339,26.0236,26.6687,44799453.498106,0
+GM.US,D,20161110,000000,26.6437,28.2794,26.6269,28.1928,32278177.623177,0
+GM.US,D,20161111,000000,27.9878,29.5327,27.909,29.3057,38334640.952267,0
+GM.US,D,20161114,000000,29.2023,29.6513,28.4686,28.6686,23466714.427944,0
+GM.US,D,20161115,000000,28.6846,28.9484,28.5134,28.7961,12660563.525059,0
+GM.US,D,20161116,000000,28.7383,28.7383,28.4874,28.6248,10240479.026627,0
+GM.US,D,20161117,000000,28.4018,28.806,28.2117,28.7871,13588007.403246,0
+GM.US,D,20161118,000000,28.7702,28.7871,28.3919,28.4278,10001063.624195,0
+GM.US,D,20161121,000000,28.6248,28.6686,28.4068,28.4367,13528917.98631,0
+GM.US,D,20161122,000000,28.2724,29.1325,28.2296,29.1266,14258536.274546,0
+GM.US,D,20161123,000000,29.0629,29.2789,29.0211,29.1684,10110289.24215,0
+GM.US,D,20161125,000000,29.2889,29.5607,29.2281,29.5019,6173250.9137715,0
+GM.US,D,20161128,000000,29.5885,29.6163,29.254,29.3317,13360468.346802,0
+GM.US,D,20161129,000000,29.3137,29.7886,29.1684,29.7787,14632769.248478,0
+GM.US,D,20161130,000000,29.8921,30.1321,29.6741,29.7448,18203583.577514,0
+GM.US,D,20161201,000000,29.9867,31.5805,29.9688,31.3804,43045415.738199,0
+GM.US,D,20161202,000000,31.2261,31.269,30.4058,30.5014,26396642.031817,0
+GM.US,D,20161205,000000,30.7811,30.8786,30.4008,30.4237,14268831.518565,0
+GM.US,D,20161206,000000,30.5561,30.6158,30.3978,30.5392,13628538.460025,0
+GM.US,D,20161207,000000,30.6358,31.8194,30.5561,31.6084,30568705.04045,0
+GM.US,D,20161208,000000,31.5128,31.7478,31.3814,31.7129,16667881.534632,0
+GM.US,D,20161209,000000,31.704,32.8099,31.704,32.7941,30351026.274306,0
+GM.US,D,20161212,000000,32.6627,32.8627,32.2276,32.3063,17885930.749413,0
+GM.US,D,20161213,000000,32.3491,32.6009,32.1748,32.5323,10480586.537864,0
+GM.US,D,20161214,000000,31.6084,32.0285,31.2858,31.3028,22730982.67936,0
+GM.US,D,20161215,000000,31.235,31.687,31.1564,31.5556,20917018.743977,0
+GM.US,D,20161216,000000,31.696,31.704,31.4362,31.6701,27276156.621963,0
+GM.US,D,20161219,000000,31.7736,31.9827,31.477,31.696,12586210.547495,0
+GM.US,D,20161220,000000,31.696,31.9827,31.5476,31.8762,10089102.073953,0
+GM.US,D,20161221,000000,31.7826,31.9479,31.6552,31.7129,7659044.7798707,0
+GM.US,D,20161222,000000,31.6004,31.696,31.025,31.0778,11376814.199528,0
+GM.US,D,20161223,000000,31.1992,31.235,30.9464,31.0778,10581652.504422,0
+GM.US,D,20161227,000000,31.1724,31.2858,30.9116,30.9464,6874051.7602652,0
+GM.US,D,20161228,000000,31.1216,31.1724,30.589,30.6069,9643951.5536735,0
+GM.US,D,20161229,000000,30.6935,30.8936,30.58,30.597,5071263.0214587,0
+GM.US,D,20161230,000000,30.6586,30.7472,30.1908,30.3361,8780674.900845,0
+GM.US,D,20170103,000000,30.4606,30.9722,30.3361,30.6069,12521668.639141,0
+GM.US,D,20170104,000000,30.9982,32.4227,30.8846,32.2973,26814887.7013,0
+GM.US,D,20170105,000000,32.2276,32.2615,31.4033,31.687,17943819.774447,0
+GM.US,D,20170106,000000,31.704,31.8224,31.2858,31.3396,15200992.585348,0
+GM.US,D,20170109,000000,31.4521,31.8144,31.2252,31.3575,17461176.846346,0
+GM.US,D,20170110,000000,31.5128,33.2291,31.3904,32.5233,39963668.191837,0
+GM.US,D,20170111,000000,32.6875,33.1843,32.4087,33.0449,22449686.155951,0
+GM.US,D,20170112,000000,33.0897,33.2191,32.2704,32.6627,19326660.195843,0
+GM.US,D,20170113,000000,32.6975,32.8886,32.3491,32.5143,10005994.773857,0
+GM.US,D,20170117,000000,32.5143,32.8189,32.361,32.4884,9444441.3970118,0
+GM.US,D,20170118,000000,32.6099,32.7223,32.3211,32.6277,12867430.727988,0
+GM.US,D,20170119,000000,32.7671,32.9493,32.357,32.4785,9471377.3876816,0
+GM.US,D,20170120,000000,32.5839,32.5839,32.0106,32.2276,15933176.397365,0
+GM.US,D,20170123,000000,32.2276,32.3311,31.679,31.915,13325428.957411,0
+GM.US,D,20170124,000000,31.9558,32.4277,31.9409,32.2206,13321035.221696,0
+GM.US,D,20170125,000000,32.8369,33.4152,32.7403,33.3336,23819140.449743,0
+GM.US,D,20170126,000000,33.1763,33.3067,32.5411,32.6705,12411501.793393,0
+GM.US,D,20170127,000000,32.6705,32.7323,32.1141,32.2276,11744059.787628,0
+GM.US,D,20170130,000000,32.0793,32.132,31.459,31.6352,13535270.520525,0
+GM.US,D,20170131,000000,31.5636,31.915,31.4521,31.8762,12264006.275287,0
+GM.US,D,20170201,000000,31.9409,32.3152,31.2252,31.468,15780075.702009,0
+GM.US,D,20170202,000000,31.4182,31.468,30.8846,31.1126,13506576.633765,0
+GM.US,D,20170203,000000,31.2778,31.6352,31.0698,31.6352,16034377.97305,0
+GM.US,D,20170206,000000,31.704,32.0693,31.5736,32.0693,15973862.149,0
+GM.US,D,20170207,000000,31.1296,31.3118,30.3023,30.5641,45309233.319288,0
+GM.US,D,20170208,000000,30.6507,30.7622,30.2326,30.597,19368163.620288,0
+GM.US,D,20170209,000000,30.7224,30.8249,30.4924,30.5492,17029170.366264,0
+GM.US,D,20170210,000000,30.6586,30.7552,30.5492,30.6258,11853120.665607,0
+GM.US,D,20170213,000000,30.807,30.9464,30.6358,30.9304,11630183.278873,0
+GM.US,D,20170214,000000,31.9727,32.5651,31.9319,32.4277,36035972.830052,0
+GM.US,D,20170215,000000,32.1748,32.3152,31.8682,32.2873,17998338.661548,0
+GM.US,D,20170216,000000,32.3152,32.357,32.0593,32.2415,10748281.968091,0
+GM.US,D,20170217,000000,32.0355,33.0021,31.704,32.4087,18118958.459708,0
+GM.US,D,20170221,000000,32.7403,33.1763,32.5839,32.9235,16666401.888379,0
+GM.US,D,20170222,000000,32.9921,33.1813,32.9105,32.9493,10453481.789169,0
+GM.US,D,20170223,000000,33.0369,33.1494,32.3839,32.4367,15091310.918921,0
+GM.US,D,20170224,000000,32.1061,32.3839,31.8443,32.132,14973576.079374,0
+GM.US,D,20170227,000000,32.1459,32.5323,32.0972,32.4535,11589556.793449,0
+GM.US,D,20170228,000000,32.3491,32.4087,31.8274,32.0793,12031570.22259,0
+GM.US,D,20170301,000000,32.3929,32.8717,32.3739,32.5919,12270418.075713,0
+GM.US,D,20170302,000000,32.5411,33.1763,32.4367,32.8797,17133656.696359,0
+GM.US,D,20170303,000000,32.8797,33.4112,32.7223,33.2888,22401991.92373,0
+GM.US,D,20170306,000000,33.0728,33.5695,32.3929,33.0101,23184547.997098,0
+GM.US,D,20170307,000000,32.8797,32.9493,32.4785,32.6705,19787955.233819,0
+GM.US,D,20170308,000000,32.6437,33.1524,32.6437,32.7851,12932760.173791,0
+GM.US,D,20170309,000000,32.8389,32.8557,32.354,32.3998,14439864.76307,0
+GM.US,D,20170310,000000,32.6367,32.7115,32.3451,32.3998,20740806.235333,0
+GM.US,D,20170313,000000,32.5481,32.6577,32.3998,32.4337,11498951.815398,0
+GM.US,D,20170314,000000,32.3271,32.5173,32.2664,32.5123,6734729.9567249,0
+GM.US,D,20170315,000000,32.6089,32.6875,32.3619,32.6277,31932031.810726,0
+GM.US,D,20170316,000000,32.6277,32.6527,32.3451,32.6189,14322237.406313,0
+GM.US,D,20170317,000000,32.6627,32.6875,31.9329,31.9578,22282722.189768,0
+GM.US,D,20170320,000000,31.9847,32.0623,31.3157,31.4132,43767980.342807,0
+GM.US,D,20170321,000000,31.6233,31.6502,30.3222,30.3939,35119286.271428,0
+GM.US,D,20170322,000000,30.1818,30.4456,29.8732,30.2505,21530579.727793,0
+GM.US,D,20170323,000000,29.9091,30.3092,29.7249,30.137,16523696.888248,0
+GM.US,D,20170324,000000,30.2595,30.8488,29.9807,30.3998,18478796.775937,0
+GM.US,D,20170327,000000,30.1549,30.5681,29.8831,30.5342,14695530.156965,0
+GM.US,D,20170328,000000,30.4884,31.8871,30.4884,31.2818,33864109.286699,0
+GM.US,D,20170329,000000,31.3346,31.7209,31.246,31.264,15775256.053185,0
+GM.US,D,20170330,000000,31.2281,31.483,31.0658,31.1494,9880646.7374698,0
+GM.US,D,20170331,000000,31.0966,31.238,31.026,31.1046,13379142.225846,0
+GM.US,D,20170403,000000,31.0778,31.1404,29.7329,30.0584,36255170.418417,0
+GM.US,D,20170404,000000,29.8215,30.2893,29.8215,30.147,10794589.97368,0
+GM.US,D,20170405,000000,30.4546,30.4815,29.9021,29.9091,12098139.236265,0
+GM.US,D,20170406,000000,29.9269,30.3222,29.8125,30.0494,13819321.415981,0
+GM.US,D,20170407,000000,29.9349,30.0853,29.6463,29.6542,16529634.558987,0
+GM.US,D,20170410,000000,29.7667,30.0146,29.7329,29.8831,15690151.78313,0
+GM.US,D,20170411,000000,29.9897,29.9897,29.5437,29.8393,11850260.819796,0
+GM.US,D,20170412,000000,29.9349,30.1629,29.6631,29.8533,16725425.007521,0
+GM.US,D,20170413,000000,29.7149,29.8294,29.3535,29.3725,10798949.555985,0
+GM.US,D,20170417,000000,29.4421,29.8921,29.3535,29.8215,12201287.556307,0
+GM.US,D,20170418,000000,29.6631,29.7547,29.4551,29.6363,7966313.9668922,0
+GM.US,D,20170419,000000,29.8125,29.9977,29.6542,29.7249,14059082.370559,0
+GM.US,D,20170420,000000,29.8633,30.367,29.8215,29.9977,13238874.171953,0
+GM.US,D,20170421,000000,30.0066,30.0494,29.5656,29.6891,11006475.718821,0
+GM.US,D,20170424,000000,29.9608,30.0395,29.5815,29.8294,14723150.220342,0
+GM.US,D,20170425,000000,29.9977,30.0494,29.6631,29.9021,13116181.060918,0
+GM.US,D,20170426,000000,29.918,30.7363,29.8633,30.2435,16703686.362207,0
+GM.US,D,20170427,000000,30.367,30.4277,29.8633,30.3859,15759751.409665,0
+GM.US,D,20170428,000000,30.8488,31.045,30.2794,30.4735,18928310.89657,0
+GM.US,D,20170501,000000,30.4646,30.4815,30.0225,30.0853,14537539.496941,0
+GM.US,D,20170502,000000,29.9897,30.2067,28.8697,29.2062,27517386.173161,0
+GM.US,D,20170503,000000,29.0539,29.6094,29.039,29.4511,14335775.215235,0
+GM.US,D,20170504,000000,29.6005,29.6183,29.0031,29.1605,14166985.046142,0
+GM.US,D,20170505,000000,29.2929,29.7069,29.2062,29.7069,11531547.226968,0
+GM.US,D,20170508,000000,29.7757,30.1271,29.7329,29.8831,13337501.183249,0
+GM.US,D,20170509,000000,29.8215,30.3222,29.8215,30.137,9587087.1309316,0
+GM.US,D,20170510,000000,30.1271,30.3132,29.9807,30.1121,8713572.4912708,0
+GM.US,D,20170511,000000,29.9707,30.1121,29.8215,30.0066,10282304.899441,0
+GM.US,D,20170512,000000,29.8533,30.0345,29.2659,29.5755,14197779.367603,0
+GM.US,D,20170515,000000,29.8831,30.0395,29.6005,29.7497,15443959.942396,0
+GM.US,D,20170516,000000,29.8215,29.9021,29.3416,29.3983,15398037.669434,0
+GM.US,D,20170517,000000,29.1704,29.4779,28.2296,28.5203,21179800.101247,0
+GM.US,D,20170518,000000,28.353,28.7403,28.3352,28.5621,15950298.305288,0
+GM.US,D,20170519,000000,28.6338,29.0031,28.598,28.7821,15913222.769967,0
+GM.US,D,20170522,000000,29.0031,29.2491,28.8001,28.9583,20751146.682395,0
+GM.US,D,20170523,000000,29.0718,29.3815,29.036,29.2221,19978122.423887,0
+GM.US,D,20170524,000000,29.2062,29.3894,29.031,29.2062,12183524.769694,0
+GM.US,D,20170525,000000,29.2062,29.4421,28.0803,28.6776,36765852.291422,0
+GM.US,D,20170526,000000,28.4646,29.0907,28.359,29.0907,19105287.838885,0
+GM.US,D,20170530,000000,29.1087,29.6741,29.0629,29.4939,15827432.418181,0
+GM.US,D,20170531,000000,29.6542,29.8831,29.4511,29.8473,18799336.571676,0
+GM.US,D,20170601,000000,29.9608,30.6736,29.0718,30.2893,25755717.135196,0
+GM.US,D,20170602,000000,30.2157,30.3769,29.8732,30.3033,13247855.514208,0
+GM.US,D,20170605,000000,30.3222,30.5611,30.137,30.3132,13510218.994465,0
+GM.US,D,20170606,000000,30.2007,30.3311,29.9977,30.2893,13097914.009256,0
+GM.US,D,20170607,000000,30.4108,30.6527,30.3222,30.5472,14636637.62439,0
+GM.US,D,20170608,000000,30.135,30.4387,30.1022,30.3401,12066566.417964,0
+GM.US,D,20170609,000000,30.2893,30.6358,30.2893,30.5472,16698896.848744,0
+GM.US,D,20170612,000000,30.4387,30.9722,30.4387,30.8478,16082169.64294,0
+GM.US,D,20170613,000000,30.8478,30.8658,30.4198,30.6955,13584459.466679,0
+GM.US,D,20170614,000000,30.7244,30.812,30.3779,30.7841,11902214.183116,0
+GM.US,D,20170615,000000,30.6069,30.8398,30.58,30.7762,11441422.405678,0
+GM.US,D,20170616,000000,30.7662,30.7762,30.1759,30.4994,18205118.471929,0
+GM.US,D,20170619,000000,30.572,30.7502,30.4904,30.5542,12615461.938444,0
+GM.US,D,20170620,000000,30.5472,30.7044,30.3779,30.597,9327419.7610221,0
+GM.US,D,20170621,000000,30.6686,30.6866,30.1997,30.358,10261633.045927,0
+GM.US,D,20170622,000000,30.2893,30.5472,30.1171,30.4108,10037807.670538,0
+GM.US,D,20170623,000000,30.368,30.4825,30.2067,30.4198,11509958.25395,0
+GM.US,D,20170626,000000,30.4825,30.821,30.4008,30.7044,13304244.80275,0
+GM.US,D,20170627,000000,30.5372,30.6866,30.2545,30.4297,13105190.694559,0
+GM.US,D,20170628,000000,30.7502,30.9096,30.6527,30.7582,12368508.677574,0
+GM.US,D,20170629,000000,30.8309,31.0708,30.7144,31.008,11477197.097891,0
+GM.US,D,20170630,000000,31.1046,31.1764,30.9284,31.0708,8622410.0090313,0
+GM.US,D,20170703,000000,30.7044,32.0235,30.6438,31.6402,12271927.857327,0
+GM.US,D,20170705,000000,31.6402,31.6472,31.025,31.1414,12162688.176203,0
+GM.US,D,20170706,000000,31.017,31.2748,30.8906,31.017,9616590.6544058,0
+GM.US,D,20170707,000000,31.1326,31.1714,30.9284,31.0778,9557093.4055761,0
+GM.US,D,20170710,000000,31.1326,31.4451,31.017,31.2998,11856552.078776,0
+GM.US,D,20170711,000000,31.2998,31.5417,31.258,31.4879,11380381.221824,0
+GM.US,D,20170712,000000,31.5765,31.9339,31.5506,31.5765,8453589.7045771,0
+GM.US,D,20170713,000000,31.5765,32.13,31.5337,31.8971,15483787.840739,0
+GM.US,D,20170714,000000,32.0474,32.4087,32.0046,32.3321,11498732.831771,0
+GM.US,D,20170717,000000,32.358,32.5013,32.1997,32.358,11940435.866688,0
+GM.US,D,20170718,000000,32.2983,32.4525,32.2196,32.4057,8668523.1392825,0
+GM.US,D,20170719,000000,32.358,32.5013,32.2883,32.4397,8771414.3042392,0
+GM.US,D,20170720,000000,32.4655,32.5819,32.2793,32.3869,11389239.009097,0
+GM.US,D,20170721,000000,32.0643,32.1211,31.7637,32.0842,9916493.7545513,0
+GM.US,D,20170724,000000,32.0145,32.1031,31.7756,31.8612,13045631.165982,0
+GM.US,D,20170725,000000,31.9658,32.1729,31.5765,31.6402,16299287.891358,0
+GM.US,D,20170726,000000,31.6213,31.9429,31.4879,31.684,12074910.899578,0
+GM.US,D,20170727,000000,31.5954,32.0145,31.469,31.9658,11208192.78846,0
+GM.US,D,20170728,000000,31.8612,31.907,31.5576,31.8184,8467667.9409834,0
+GM.US,D,20170731,000000,31.8612,32.2883,31.8354,32.0046,15564262.314747,0
+GM.US,D,20170801,000000,31.8523,32.0046,30.7662,30.9195,24261963.515599,0
+GM.US,D,20170802,000000,30.812,31.1236,30.793,30.9722,10397702.239443,0
+GM.US,D,20170803,000000,31.0608,31.2998,30.9096,30.9284,11649740.12401,0
+GM.US,D,20170804,000000,31.0966,31.5337,30.9195,31.3714,10297313.314008,0
+GM.US,D,20170807,000000,31.2748,31.483,31.24,31.3984,9280216.7351947,0
+GM.US,D,20170808,000000,31.3984,31.8692,31.3376,31.478,10142660.647532,0
+GM.US,D,20170809,000000,31.266,31.5198,31.1932,31.3804,9286022.8148543,0
+GM.US,D,20170810,000000,31.3088,31.3984,31.017,31.025,10821956.90002,0
+GM.US,D,20170811,000000,31.1046,31.3137,31.011,31.0708,7665226.5470377,0
+GM.US,D,20170814,000000,31.2748,31.6303,31.1764,31.5506,8281942.703209,0
+GM.US,D,20170815,000000,31.6303,31.8971,31.5058,31.6124,6761242.0433088,0
+GM.US,D,20170816,000000,31.7099,31.8184,31.5954,31.7985,7787914.6355117,0
+GM.US,D,20170817,000000,31.6741,31.7139,31.1046,31.1326,8068997.1978541,0
+GM.US,D,20170818,000000,31.044,31.1852,30.7841,30.9792,8086083.9478557,0
+GM.US,D,20170821,000000,31.044,31.1852,30.9404,31.0518,6739607.8672486,0
+GM.US,D,20170822,000000,31.1326,31.5058,31.1046,31.3984,8785015.3974209,0
+GM.US,D,20170823,000000,31.3714,31.7189,31.24,31.5666,7229300.4609301,0
+GM.US,D,20170824,000000,31.702,31.7816,31.5337,31.5954,5571094.1552794,0
+GM.US,D,20170825,000000,31.6124,31.916,31.6124,31.6651,7491875.8932297,0
+GM.US,D,20170828,000000,31.7378,31.8264,31.3944,31.5855,8984923.3408551,0
+GM.US,D,20170829,000000,31.4451,31.6213,31.3187,31.5954,6205578.1206234,0
+GM.US,D,20170830,000000,31.6124,31.8772,31.4969,31.8612,8149353.1394401,0
+GM.US,D,20170831,000000,31.9339,32.6795,31.9339,32.5013,15254727.953048,0
+GM.US,D,20170901,000000,32.6705,33.5785,32.5999,33.2321,20204431.957579,0
+GM.US,D,20170905,000000,33.1693,33.2938,32.7911,33.1146,14319587.50352,0
+GM.US,D,20170906,000000,33.3645,33.5695,33.2042,33.5058,13894328.330891,0
+GM.US,D,20170907,000000,33.6054,33.6332,32.9782,33.1663,15945085.892251,0
+GM.US,D,20170908,000000,33.0678,33.2818,32.9055,33.247,9104090.6145875,0
+GM.US,D,20170911,000000,33.3445,33.678,33.2818,33.5616,15012736.981715,0
+GM.US,D,20170912,000000,33.6153,34.146,33.5616,34.0464,11973689.233652,0
+GM.US,D,20170913,000000,34.0374,34.3968,33.9826,34.334,11806528.383107,0
+GM.US,D,20170914,000000,34.3162,35.2061,34.2434,34.8547,19496592.495138,0
+GM.US,D,20170915,000000,34.809,35.0698,34.7204,34.9354,28213186.558661,0
+GM.US,D,20170918,000000,34.9543,35.026,34.6387,34.6756,13755631.333847,0
+GM.US,D,20170919,000000,34.6298,34.9264,34.6298,34.7751,12849277.186188,0
+GM.US,D,20170920,000000,34.9174,35.0449,34.7652,34.9354,13792058.958894,0
+GM.US,D,20170921,000000,34.9174,35.2539,34.9174,35.1335,15369662.212994,0
+GM.US,D,20170922,000000,35.3137,35.5287,35.2061,35.4211,14097029.822341,0
+GM.US,D,20170925,000000,36.1131,36.5172,35.9429,36.2116,23973471.672362,0
+GM.US,D,20170926,000000,36.2395,36.5003,36.1041,36.1748,15865110.660733,0
+GM.US,D,20170927,000000,36.2206,36.562,36.0852,36.4625,10797079.154545,0
+GM.US,D,20170928,000000,36.3719,36.4625,36.2733,36.4625,10733725.583948,0
+GM.US,D,20170929,000000,36.4446,36.5441,36.1847,36.2823,9926193.3229237,0
+GM.US,D,20171002,000000,36.8488,38.1708,36.6616,37.8741,37617544.911269,0
+GM.US,D,20171003,000000,38.7441,39.2669,38.6387,39.0419,34536709.46185,0
+GM.US,D,20171004,000000,38.9513,39.4829,38.8189,39.3375,14935608.537351,0
+GM.US,D,20171005,000000,39.446,39.6083,39.2479,39.4022,18507235.516637,0
+GM.US,D,20171006,000000,39.5725,40.5878,39.5366,40.3728,23279299.600898,0
+GM.US,D,20171009,000000,40.4624,40.8208,40.3728,40.7312,12156696.261814,0
+GM.US,D,20171010,000000,40.6954,40.7312,40.3082,40.6227,15609280.526861,0
+GM.US,D,20171011,000000,40.7054,40.9642,40.5062,40.8576,14855606.184008,0
+GM.US,D,20171012,000000,40.4076,40.8208,39.671,40.336,17492976.68437,0
+GM.US,D,20171013,000000,40.6854,41.4321,40.4356,41.226,15503523.489021,0
+GM.US,D,20171016,000000,41.1274,41.2081,40.7492,41.1175,9838335.6853347,0
+GM.US,D,20171017,000000,41.1543,41.3883,40.3938,40.4534,15659251.987904,0
+GM.US,D,20171018,000000,40.6854,40.9642,40.4624,40.543,12103613.826947,0
+GM.US,D,20171019,000000,40.2086,40.795,40.0384,40.7492,14346843.933534,0
+GM.US,D,20171020,000000,40.8845,41.0906,40.562,40.9821,13553842.943851,0
+GM.US,D,20171023,000000,40.9214,41.1613,40.57,40.57,11969551.64851,0
+GM.US,D,20171024,000000,41.2519,42.0165,41.0816,41.7635,31027830.332394,0
+GM.US,D,20171025,000000,41.0627,41.3076,40.2275,40.543,20095973.786831,0
+GM.US,D,20171026,000000,40.6058,41.011,40.5242,40.6596,10739263.45889,0
+GM.US,D,20171027,000000,40.562,40.5878,39.6252,40.111,13215356.535795,0
+GM.US,D,20171030,000000,38.6387,39.3654,37.9727,38.9701,26475163.734396,0
+GM.US,D,20171031,000000,38.8437,39.2389,38.6019,38.6207,14733633.308115,0
+GM.US,D,20171101,000000,38.3858,38.9701,37.6492,38.7541,16360785.123683,0
+GM.US,D,20171102,000000,38.9095,38.9095,38.1519,38.2783,13361815.397464,0
+GM.US,D,20171103,000000,38.2783,38.3957,37.909,38.0463,10960528.333058,0
+GM.US,D,20171106,000000,38.0085,38.0633,37.1554,37.8652,15772895.449863,0
+GM.US,D,20171107,000000,37.8741,38.1071,37.3704,37.47,9880595.5073551,0
+GM.US,D,20171108,000000,37.6143,37.8472,37.3176,37.8373,15823543.952028,0
+GM.US,D,20171109,000000,37.7756,37.8791,37.3982,37.8373,9901485.3399849,0
+GM.US,D,20171110,000000,37.8652,38.6387,37.7945,38.3321,15690973.473988,0
+GM.US,D,20171113,000000,38.2783,39.2051,38.2325,39.1493,13054433.705093,0
+GM.US,D,20171114,000000,38.7721,39.0419,38.4037,38.6387,10498191.616084,0
+GM.US,D,20171115,000000,38.3957,38.6735,37.8283,38.5123,15155605.71731,0
+GM.US,D,20171116,000000,38.6735,39.2051,38.4585,39.1773,12517192.533438,0
+GM.US,D,20171117,000000,39.1155,39.662,39.0737,39.4271,11790314.554079,0
+GM.US,D,20171120,000000,39.9676,40.5152,39.7706,40.326,16782937.340536,0
+GM.US,D,20171121,000000,40.4982,40.5958,40.128,40.4076,13322343.096387,0
+GM.US,D,20171122,000000,40.336,40.3888,39.7238,39.7974,10947227.58898,0
+GM.US,D,20171124,000000,39.9408,40.0214,39.7526,39.9488,4235578.3056697,0
+GM.US,D,20171127,000000,39.9587,39.9766,39.4271,39.6899,9628099.3489836,0
+GM.US,D,20171128,000000,39.8512,40.5062,39.663,40.3638,17729836.608143,0
+GM.US,D,20171129,000000,40.5242,40.7492,39.3465,39.3654,21621175.665236,0
+GM.US,D,20171130,000000,39.5366,40.0134,38.3689,38.7203,36181360.881873,0
+GM.US,D,20171201,000000,38.8089,38.8617,37.6242,38.4495,21504933.530598,0
+GM.US,D,20171204,000000,38.8189,39.0159,38.561,38.6825,15591005.439102,0
+GM.US,D,20171205,000000,38.6457,38.6925,38.2066,38.4585,12562693.915849,0
+GM.US,D,20171206,000000,38.2514,38.3599,37.8652,37.8741,14318733.668276,0
+GM.US,D,20171207,000000,37.8194,38.4366,37.664,38.1001,18142191.818954,0
+GM.US,D,20171208,000000,38.3171,38.3549,37.9418,38.1001,15063320.190597,0
+GM.US,D,20171211,000000,37.9737,38.0185,37.684,37.7835,15548275.505442,0
+GM.US,D,20171212,000000,37.7646,37.8741,37.4122,37.6561,9728787.6190106,0
+GM.US,D,20171213,000000,37.664,37.9996,37.5306,37.5386,10994322.127506,0
+GM.US,D,20171214,000000,37.5207,37.5744,36.9035,37.004,10229539.890383,0
+GM.US,D,20171215,000000,37.1036,37.475,37.1036,37.1294,26982666.326757,0
+GM.US,D,20171218,000000,37.4202,38.3719,37.4032,38.2275,24411247.065157,0
+GM.US,D,20171219,000000,38.7273,38.8089,38.4813,38.5271,14602729.315569,0
+GM.US,D,20171220,000000,38.7531,38.7909,38.4366,38.5541,9524913.8619958,0
+GM.US,D,20171221,000000,38.6088,38.7621,38.1996,38.2275,11187198.486577,0
+GM.US,D,20171222,000000,38.3549,38.3649,37.909,38.1001,5409546.5180803,0
+GM.US,D,20171226,000000,37.9567,38.1638,37.7467,37.901,3716020.5641753,0
+GM.US,D,20171227,000000,37.8652,37.9478,37.448,37.456,5440239.3838239,0
+GM.US,D,20171228,000000,37.4838,37.5744,37.3564,37.5207,5519590.8133581,0
+GM.US,D,20171229,000000,37.6472,37.7128,37.1683,37.1683,7256275.6275699,0
+GM.US,D,20180102,000000,37.3932,37.9647,37.3126,37.901,7637194.6337194,0
+GM.US,D,20180103,000000,38.2733,38.9443,38.2643,38.8259,16080240.9798,0
+GM.US,D,20180104,000000,39.0707,40.121,39.0349,40.0234,19076294.607533,0
+GM.US,D,20180105,000000,40.35,40.4764,39.8602,39.905,10499229.277033,0
+GM.US,D,20180108,000000,39.9328,40.4316,39.4599,40.0961,14447027.938511,0
+GM.US,D,20180109,000000,40.1787,40.4316,39.6601,39.9418,8566967.9753548,0
+GM.US,D,20180110,000000,39.7516,40.0234,38.6367,38.9901,20158125.961014,0
+GM.US,D,20180111,000000,39.2419,40.1399,39.1295,40.0692,12384038.433896,0
+GM.US,D,20180112,000000,40.0304,40.5302,39.5884,39.9597,16428299.383198,0
+GM.US,D,20180116,000000,40.8925,41.2738,39.669,40.0692,22054367.469538,0
+GM.US,D,20180117,000000,39.905,40.1399,39.3515,39.9238,17467143.647933,0
+GM.US,D,20180118,000000,40.0592,40.0692,39.5695,39.7696,13083221.011474,0
+GM.US,D,20180119,000000,39.9418,39.9776,39.0249,39.1265,14933607.549344,0
+GM.US,D,20180122,000000,39.1335,39.3703,38.8259,39.2519,21386140.939861,0
+GM.US,D,20180123,000000,39.2977,39.3883,38.9045,39.3335,15513910.143637,0
+GM.US,D,20180124,000000,39.443,40.2594,39.3982,40.0404,12485599.624896,0
+GM.US,D,20180125,000000,40.3122,40.331,38.9661,39.1335,12163404.393296,0
+GM.US,D,20180126,000000,39.2797,39.5028,38.9801,39.4331,9495617.2680043,0
+GM.US,D,20180129,000000,39.4161,39.6969,38.9731,39.007,9017298.7642855,0
+GM.US,D,20180130,000000,38.8337,39.1891,38.5541,38.7183,9308716.7511292,0
+GM.US,D,20180131,000000,38.7909,38.9443,38.2096,38.4555,21767292.992807,0
+GM.US,D,20180201,000000,38.1907,38.6277,38.0384,38.4724,10620431.692183,0
+GM.US,D,20180202,000000,38.2813,38.3271,37.0388,37.1752,15418633.180033,0
+GM.US,D,20180205,000000,37.1584,37.7835,35.8243,35.8523,21562599.553958,0
+GM.US,D,20180206,000000,36.3241,38.2902,36.2683,37.9567,29764477.624076,0
+GM.US,D,20180207,000000,37.901,39.4978,37.7646,38.4366,21376669.395724,0
+GM.US,D,20180208,000000,38.4983,38.7273,36.9384,36.9483,19883259.319248,0
+GM.US,D,20180209,000000,37.3216,38.0553,36.4784,37.5934,21582326.161631,0
+GM.US,D,20180212,000000,38.0384,38.6437,37.7288,38.0822,21368782.971606,0
+GM.US,D,20180213,000000,37.8104,38.1469,37.5108,37.5386,9845133.2183894,0
+GM.US,D,20180214,000000,37.2032,37.9996,37.1126,37.909,11325881.420452,0
+GM.US,D,20180215,000000,38.1389,38.2733,37.5346,37.9478,10715111.975628,0
+GM.US,D,20180216,000000,37.9478,38.337,37.1752,37.2578,16390138.974862,0
+GM.US,D,20180220,000000,36.9672,37.475,36.9672,36.9672,8465251.0849867,0
+GM.US,D,20180221,000000,36.9483,37.448,36.7313,36.777,10019184.017098,0
+GM.US,D,20180222,000000,36.8676,37.3564,36.7223,37.0936,9685808.5663611,0
+GM.US,D,20180223,000000,37.22,37.3026,36.795,37.0936,7079608.0749668,0
+GM.US,D,20180226,000000,37.249,37.7387,36.9672,37.664,10351579.064071,0
+GM.US,D,20180227,000000,37.6212,37.664,36.3769,36.4247,14049248.197572,0
+GM.US,D,20180228,000000,35.9239,36.4047,35.6471,35.6811,25526115.81551,0
+GM.US,D,20180301,000000,35.8971,35.8971,33.921,34.2644,28876472.898067,0
+GM.US,D,20180302,000000,33.9747,34.1022,33.1773,33.9378,26535557.007976,0
+GM.US,D,20180305,000000,33.8482,34.365,33.6492,34.2206,13246601.883167,0
+GM.US,D,20180306,000000,34.4734,34.5282,34.0394,34.3918,13420209.692061,0
+GM.US,D,20180307,000000,33.903,34.3112,33.693,34.2206,16600408.46011,0
+GM.US,D,20180308,000000,34.4764,34.7422,34.0912,34.6586,14298525.899329,0
+GM.US,D,20180309,000000,34.6686,34.8806,34.4944,34.6586,13398318.360915,0
+GM.US,D,20180312,000000,34.6875,34.796,34.4226,34.6506,12388507.508014,0
+GM.US,D,20180313,000000,34.7801,35.3007,34.6875,34.8149,13544879.682813,0
+GM.US,D,20180314,000000,35.245,35.3655,34.4844,34.5222,14590366.785747,0
+GM.US,D,20180315,000000,34.7801,34.796,34.4306,34.6686,8887056.7451817,0
+GM.US,D,20180316,000000,34.7323,34.9443,34.5222,34.7512,11250657.530939,0
+GM.US,D,20180319,000000,34.7422,34.788,33.47,33.899,13213767.397729,0
+GM.US,D,20180320,000000,34.0096,34.129,33.6532,33.7886,9274287.1005528,0
+GM.US,D,20180321,000000,34.0374,34.8239,33.9806,34.4226,12629972.115033,0
+GM.US,D,20180322,000000,34.1012,34.1928,33.2211,33.2958,16545709.765352,0
+GM.US,D,20180323,000000,33.3585,33.5128,32.1778,32.2157,14448413.160631,0
+GM.US,D,20180326,000000,32.9185,33.019,32.3191,32.9653,10175490.11041,0
+GM.US,D,20180327,000000,32.9921,33.0011,31.6004,31.9399,19295085.368518,0
+GM.US,D,20180328,000000,32.0663,32.7811,31.9648,32.4894,19548806.02708,0
+GM.US,D,20180329,000000,32.8179,33.455,32.6895,33.2858,14247266.653837,0
+GM.US,D,20180402,000000,33.0668,33.2121,32.2694,32.7553,15185394.522207,0
+GM.US,D,20180403,000000,33.7059,34.2106,33.3316,33.8354,17286226.004839,0
+GM.US,D,20180404,000000,32.9851,34.9254,32.9275,34.8338,18575311.298389,0
+GM.US,D,20180405,000000,35.0359,35.245,34.7054,34.805,12976018.480791,0
+GM.US,D,20180406,000000,34.7701,34.9533,34.0722,34.5142,16083305.746071,0
+GM.US,D,20180409,000000,35.0618,35.2639,34.6318,34.6506,14663360.658505,0
+GM.US,D,20180410,000000,35.3555,36.0423,35.1623,35.7855,16974064.844125,0
+GM.US,D,20180411,000000,35.4649,35.9877,35.2539,35.7229,9158639.63705,0
+GM.US,D,20180412,000000,35.9697,36.1698,35.5117,35.5655,8620990.6335021,0
+GM.US,D,20180413,000000,35.8313,36.0703,35.3226,35.4749,6680098.5642742,0
+GM.US,D,20180416,000000,35.6949,36.1061,35.4192,35.8771,5529636.9383884,0
+GM.US,D,20180417,000000,36.3082,36.3171,35.7955,35.9229,5961794.0952774,0
+GM.US,D,20180418,000000,35.9429,36.3371,35.6303,35.6571,6654703.4950919,0
+GM.US,D,20180419,000000,35.457,35.6392,34.2784,34.5959,11168750.622745,0
+GM.US,D,20180420,000000,34.576,34.8149,34.2106,34.4496,9496721.2267492,0
+GM.US,D,20180423,000000,34.338,34.7701,34.2834,34.5222,7979288.2445536,0
+GM.US,D,20180424,000000,34.7422,34.9622,34.3848,34.7422,10137854.057364,0
+GM.US,D,20180425,000000,34.56,34.9891,34.348,34.9065,8715220.8955479,0
+GM.US,D,20180426,000000,34.4306,35.0618,33.7348,35.0359,18082197.336659,0
+GM.US,D,20180427,000000,34.9533,34.9981,34.338,34.4844,9455057.0803756,0
+GM.US,D,20180430,000000,34.6964,34.8717,33.6532,33.6532,13065467.26547,0
+GM.US,D,20180501,000000,33.6701,33.8532,32.8737,33.3585,12425613.178697,0
+GM.US,D,20180502,000000,33.4142,33.6153,33.1106,33.1584,10306984.756043,0
+GM.US,D,20180503,000000,32.9653,33.1295,32.3152,33.1106,17187219.287987,0
+GM.US,D,20180504,000000,33.1106,33.689,32.8557,33.6233,7248218.4364022,0
+GM.US,D,20180507,000000,33.5516,33.679,33.2351,33.2858,10041401.81466,0
+GM.US,D,20180508,000000,33.3227,33.5317,33.0767,33.2769,9131947.7428088,0
+GM.US,D,20180509,000000,33.3316,33.6532,32.9423,33.2211,8307734.5546517,0
+GM.US,D,20180510,000000,33.3973,34.0912,33.3585,34.0374,7440080.2383013,0
+GM.US,D,20180511,000000,33.9896,34.119,33.689,33.7886,5302409.2806806,0
+GM.US,D,20180514,000000,33.9448,33.9538,33.4889,33.5516,6980017.7366125,0
+GM.US,D,20180515,000000,33.3396,33.8532,33.3396,33.8354,7104037.8080672,0
+GM.US,D,20180516,000000,33.8622,34.8428,33.8592,34.8338,8945740.3392495,0
+GM.US,D,20180517,000000,34.7801,35.241,34.579,35.0807,10451163.375353,0
+GM.US,D,20180518,000000,35.0518,35.1723,34.5501,34.6138,6087994.9623967,0
+GM.US,D,20180521,000000,34.9533,35.1126,34.788,34.8876,6799148.3100965,0
+GM.US,D,20180522,000000,35.3375,35.5117,35.0409,35.0618,7631913.9138629,0
+GM.US,D,20180523,000000,34.9702,34.9792,34.3122,34.6686,9601252.7598865,0
+GM.US,D,20180524,000000,34.805,35.3455,34.7094,35.1623,9242975.4553853,0
+GM.US,D,20180525,000000,35.0359,35.1723,34.9065,35.0807,5728838.7098502,0
+GM.US,D,20180529,000000,34.8149,34.8528,34.139,34.2396,13475165.541904,0
+GM.US,D,20180530,000000,34.348,34.6875,34.3311,34.6506,12906334.475243,0
+GM.US,D,20180531,000000,38.1499,39.1753,37.8014,39.1115,65437521.254314,0
+GM.US,D,20180601,000000,39.3674,39.675,38.7721,39.5685,26706502.859932,0
+GM.US,D,20180604,000000,39.6053,40.1658,39.5326,40.1,14126305.32158,0
+GM.US,D,20180605,000000,39.9448,40.0911,39.7009,39.7616,13121401.510052,0
+GM.US,D,20180606,000000,39.9906,40.3002,39.7148,40.2374,19680241.406502,0
+GM.US,D,20180607,000000,40.1986,40.995,40.1986,40.6636,16592928.863372,0
+GM.US,D,20180608,000000,40.6346,40.9592,40.5789,40.8845,9253039.6616325,0
+GM.US,D,20180611,000000,40.9313,41.4769,40.9224,41.439,15218897.00816,0
+GM.US,D,20180612,000000,41.447,41.5316,40.8039,40.8198,10750931.870884,0
+GM.US,D,20180613,000000,40.765,41.0776,40.4962,41.0677,12157823.324336,0
+GM.US,D,20180614,000000,41.014,41.0239,40.116,40.2574,10941337.130308,0
+GM.US,D,20180615,000000,39.9896,41.5774,39.5087,40.571,25800908.123384,0
+GM.US,D,20180618,000000,40.2842,40.777,40.0672,40.6068,11696298.2531,0
+GM.US,D,20180619,000000,39.7944,39.905,38.6954,39.0459,19777124.584876,0
+GM.US,D,20180620,000000,39.3315,39.5725,38.6127,38.7581,10321075.046594,0
+GM.US,D,20180621,000000,38.0105,38.6565,37.7019,37.9916,15058676.331381,0
+GM.US,D,20180622,000000,38.2604,38.5729,37.8253,38.112,10353381.158692,0
+GM.US,D,20180625,000000,37.8831,38.0672,37.1524,37.5217,11488581.232975,0
+GM.US,D,20180626,000000,37.466,38.1777,37.4102,37.891,13874159.737914,0
+GM.US,D,20180627,000000,37.8831,38.1777,37.2808,37.2988,10328416.020668,0
+GM.US,D,20180628,000000,37.3734,37.5764,36.6427,37.439,11011381.755682,0
+GM.US,D,20180629,000000,37.5764,37.6979,36.3749,36.4037,15211902.590743,0
+GM.US,D,20180702,000000,36.1081,36.5501,35.8025,36.4963,9316681.5271881,0
+GM.US,D,20180703,000000,36.6894,36.792,35.9597,36.0055,5385377.9581134,0
+GM.US,D,20180705,000000,36.5979,36.9572,36.2275,36.4675,9038858.6064539,0
+GM.US,D,20180706,000000,36.3848,36.4495,35.7567,36.1817,8547193.1511025,0
+GM.US,D,20180709,000000,36.3848,36.9572,36.0802,36.7263,8819791.6046552,0
+GM.US,D,20180710,000000,36.8099,37.245,36.5939,37.0398,10974853.679429,0
+GM.US,D,20180711,000000,36.4963,36.6715,36.1997,36.3102,9567725.1611326,0
+GM.US,D,20180712,000000,36.5889,36.6248,36.0423,36.2823,8929551.6230222,0
+GM.US,D,20180713,000000,36.1349,36.4127,35.9697,36.3649,5576928.3612764,0
+GM.US,D,20180716,000000,36.3201,36.5839,36.1907,36.5501,8081006.1394337,0
+GM.US,D,20180717,000000,36.4963,37.4192,36.4874,36.9861,9531045.4035602,0
+GM.US,D,20180718,000000,37.013,37.225,36.5501,36.8378,9936710.5641064,0
+GM.US,D,20180719,000000,36.57,36.782,36.1997,36.3201,7336765.1692588,0
+GM.US,D,20180720,000000,36.0981,36.4177,35.905,36.4037,11864443.525455,0
+GM.US,D,20180723,000000,36.2186,36.3848,35.9877,36.2823,8320550.1194089,0
+GM.US,D,20180724,000000,36.8378,36.9374,36.2733,36.4774,11645857.684929,0
+GM.US,D,20180725,000000,34.6028,35.017,33.5018,34.787,45906459.93263,0
+GM.US,D,20180726,000000,34.2494,34.6944,33.8164,33.9548,18095682.910955,0
+GM.US,D,20180727,000000,34.0284,34.7781,33.9767,34.6756,13669784.729385,0
+GM.US,D,20180730,000000,34.795,35.2022,34.6028,34.805,10239337.900936,0
+GM.US,D,20180731,000000,34.9155,35.2858,34.8328,35.027,17835879.931918,0
+GM.US,D,20180801,000000,35.009,35.009,34.0742,34.3152,12100005.619657,0
+GM.US,D,20180802,000000,34.1858,34.2336,33.5805,33.8354,14141717.549991,0
+GM.US,D,20180803,000000,33.8622,34.8966,33.8622,34.8607,10146809.282306,0
+GM.US,D,20180806,000000,34.7124,34.8229,34.5103,34.7402,5700565.7136394,0
+GM.US,D,20180807,000000,34.8328,34.9891,34.6476,34.7214,8281999.9603959,0
+GM.US,D,20180808,000000,34.7492,35.0469,34.4496,34.795,7317063.6743863,0
+GM.US,D,20180809,000000,34.805,35.4053,34.4804,34.6566,13435673.150587,0
+GM.US,D,20180810,000000,34.4804,34.5182,33.695,33.8064,10093906.655097,0
+GM.US,D,20180813,000000,33.8064,33.8812,33.1455,33.4103,16857550.486722,0
+GM.US,D,20180814,000000,33.4939,33.7606,33.4182,33.4461,7929197.2465772,0
+GM.US,D,20180815,000000,33.0947,33.2161,32.5313,33.2062,11602885.663864,0
+GM.US,D,20180816,000000,33.4272,33.8891,33.3266,33.5287,10189136.406634,0
+GM.US,D,20180817,000000,33.3356,33.7876,33.1783,33.6124,8438503.9425827,0
+GM.US,D,20180820,000000,33.8453,34.141,33.5934,33.9737,7655046.8219044,0
+GM.US,D,20180821,000000,33.9548,34.2494,33.9458,34.1032,10875657.109799,0
+GM.US,D,20180822,000000,33.8164,33.9279,33.3485,33.3824,9601479.7796102,0
+GM.US,D,20180823,000000,33.2161,33.4182,32.9195,32.9563,9462101.723395,0
+GM.US,D,20180824,000000,33.2161,33.3535,33.0399,33.2161,7877090.1929127,0
+GM.US,D,20180827,000000,33.5287,34.9115,33.475,34.8229,19447113.245001,0
+GM.US,D,20180828,000000,34.9702,34.9792,34.117,34.4804,10432272.521707,0
+GM.US,D,20180829,000000,34.5462,34.573,34.0772,34.2972,7818325.2333687,0
+GM.US,D,20180830,000000,34.1858,34.2406,33.4361,33.5934,10569267.875335,0
+GM.US,D,20180831,000000,33.4461,33.5387,33.0589,33.3077,14842194.943604,0
+GM.US,D,20180904,000000,33.2609,33.2609,32.6327,32.8935,13877102.958226,0
+GM.US,D,20180905,000000,32.8935,32.8935,32.3849,32.6059,13814710.705663,0
+GM.US,D,20180906,000000,32.6895,32.9374,32.1121,32.1121,13826102.876843,0
+GM.US,D,20180907,000000,32.0833,32.0922,31.3914,31.6721,14142722.062043,0
+GM.US,D,20180910,000000,31.681,31.9897,31.5974,31.6352,11436995.521065,0
+GM.US,D,20180911,000000,31.681,31.7189,31.2291,31.5417,9123481.715236,0
+GM.US,D,20180912,000000,31.475,32.2147,31.475,31.8125,10002476.972652,0
+GM.US,D,20180913,000000,31.9996,32.2047,31.6622,31.9897,15897975.281532,0
+GM.US,D,20180914,000000,32.1947,32.4555,32.0633,32.3441,14617572.990158,0
+GM.US,D,20180917,000000,32.2236,32.8955,32.138,32.7085,11675956.88405,0
+GM.US,D,20180918,000000,32.8487,32.9045,32.3083,32.7831,9494762.4282481,0
+GM.US,D,20180919,000000,33.026,33.5646,32.9703,33.3724,11711154.986346,0
+GM.US,D,20180920,000000,33.5397,34.0454,33.3814,33.698,12199412.132306,0
+GM.US,D,20180921,000000,33.913,34.0802,32.8399,32.9891,29092523.350174,0
+GM.US,D,20180924,000000,32.7263,33.0449,32.1768,32.4555,10675605.521141,0
+GM.US,D,20180925,000000,32.2047,32.3919,31.2888,31.3356,15851478.427677,0
+GM.US,D,20180926,000000,31.2798,31.7557,31.1444,31.5038,19351781.033235,0
+GM.US,D,20180927,000000,31.2978,31.5228,31.0828,31.4491,12483159.665122,0
+GM.US,D,20180928,000000,31.3556,31.465,31.0928,31.4491,9461091.1842709,0
+GM.US,D,20181001,000000,32.0365,32.2605,31.7468,31.9439,14717416.46555,0
+GM.US,D,20181002,000000,31.7089,32.0733,31.009,31.1026,24337446.569221,0
+GM.US,D,20181003,000000,32.7085,32.7363,31.5417,31.7557,30301776.052917,0
+GM.US,D,20181004,000000,31.8583,32.3719,31.7089,31.9897,20249085.531819,0
+GM.US,D,20181005,000000,32.138,32.2315,31.7288,31.8672,11508162.186401,0
+GM.US,D,20181008,000000,31.5875,32.0086,31.5228,31.9897,8999671.5868,0
+GM.US,D,20181009,000000,31.7557,31.7557,30.4387,30.4934,21327505.562372,0
+GM.US,D,20181010,000000,30.4486,30.7841,30.0007,30.4486,18441431.941146,0
+GM.US,D,20181011,000000,30.4586,31.2888,30.0663,30.1778,19288334.043017,0
+GM.US,D,20181012,000000,30.579,30.579,29.4123,29.6921,16007259.161187,0
+GM.US,D,20181015,000000,29.5985,30.3073,29.5795,30.0007,14583655.640728,0
+GM.US,D,20181016,000000,30.3162,30.3929,29.7557,30.2057,12716246.641628,0
+GM.US,D,20181017,000000,29.9429,30.1589,29.4959,29.8225,9741928.6456726,0
+GM.US,D,20181018,000000,29.6173,29.7119,28.9225,29.029,15363194.159893,0
+GM.US,D,20181019,000000,28.6915,29.3933,28.5522,29.1405,13655910.408926,0
+GM.US,D,20181022,000000,29.3745,29.5049,28.9822,29.2709,11833942.521514,0
+GM.US,D,20181023,000000,28.8986,30.2615,28.8508,30.0007,17752469.269183,0
+GM.US,D,20181024,000000,29.6921,29.9429,28.5442,28.5442,20108592.467226,0
+GM.US,D,20181025,000000,29.1315,30.0743,29.0151,29.8891,17948211.501138,0
+GM.US,D,20181026,000000,29.5885,30.7094,29.5417,30.4934,19313304.203602,0
+GM.US,D,20181029,000000,31.8583,32.0365,30.5701,30.9434,20929474.69342,0
+GM.US,D,20181030,000000,30.9892,31.681,30.8408,31.3266,17438496.973239,0
+GM.US,D,20181031,000000,33.5954,34.6048,33.0638,34.1738,40444612.490059,0
+GM.US,D,20181101,000000,33.8482,34.2684,33.3386,34.0633,16309598.203058,0
+GM.US,D,20181102,000000,34.371,34.8189,33.2081,33.6532,14205931.987416,0
+GM.US,D,20181105,000000,33.6233,33.9876,33.4799,33.8572,12288079.406609,0
+GM.US,D,20181106,000000,33.7916,34.148,33.7069,34.0544,11978610.338194,0
+GM.US,D,20181107,000000,34.3062,34.559,33.9698,34.4456,10126137.428792,0
+GM.US,D,20181108,000000,34.0066,34.4556,33.894,34.1548,11571602.145034,0
+GM.US,D,20181109,000000,33.7368,34.0354,33.0161,33.3435,9676170.2732238,0
+GM.US,D,20181112,000000,33.2878,33.6621,33.1096,33.3346,10773159.713567,0
+GM.US,D,20181113,000000,33.5496,34.2326,33.3525,33.5596,9201263.0924331,0
+GM.US,D,20181114,000000,33.8104,33.923,32.6725,32.9045,11652784.800039,0
+GM.US,D,20181115,000000,32.6059,33.241,31.6164,33.2042,18924652.463677,0
+GM.US,D,20181116,000000,32.9891,33.4272,32.7035,33.3913,12506926.420268,0
+GM.US,D,20181119,000000,33.3913,33.5914,33.0737,33.3246,12415217.483472,0
+GM.US,D,20181120,000000,32.7831,33.2689,32.5491,32.7731,11063416.484479,0
+GM.US,D,20181121,000000,32.9703,33.4899,32.6627,33.2042,7019217.814923,0
+GM.US,D,20181123,000000,32.9981,33.7268,32.8767,33.5596,4530374.4665437,0
+GM.US,D,20181126,000000,33.7557,36.1917,33.6701,35.1643,32507318.876344,0
+GM.US,D,20181127,000000,34.8099,35.0708,33.8204,34.2684,27365177.484508,0
+GM.US,D,20181128,000000,34.334,34.559,33.5695,34.5122,13318975.97199,0
+GM.US,D,20181129,000000,34.362,34.5152,33.904,34.334,8834263.6097859,0
+GM.US,D,20181130,000000,34.3152,35.4919,34.2396,35.4451,19388381.434355,0
+GM.US,D,20181203,000000,36.4266,36.995,35.8373,35.9129,18369834.34014,0
+GM.US,D,20181204,000000,35.6979,35.7725,34.0902,34.11,15240601.500063,0
+GM.US,D,20181206,000000,33.7328,33.7428,32.9483,33.693,15398803.107618,0
+GM.US,D,20181207,000000,33.4491,33.911,32.6079,32.7413,9786629.431979,0
+GM.US,D,20181210,000000,32.6079,32.8259,31.5805,32.4875,13053368.922318,0
+GM.US,D,20181211,000000,33.5536,33.7428,32.7035,32.7413,13277792.986889,0
+GM.US,D,20181212,000000,33.251,34.0156,33.251,33.675,10939460.701795,0
+GM.US,D,20181213,000000,33.9398,34.148,33.0947,33.1375,9536773.1312797,0
+GM.US,D,20181214,000000,33.0339,33.693,32.8926,33.1285,8916348.316613,0
+GM.US,D,20181217,000000,32.9772,33.6183,32.5233,32.7124,11309836.349448,0
+GM.US,D,20181218,000000,33.0519,33.5337,32.7413,32.9393,8997949.8531432,0
+GM.US,D,20181219,000000,33.0429,34.1648,32.7413,32.9673,12589293.394982,0
+GM.US,D,20181220,000000,32.9673,33.3694,31.9409,32.3441,15847768.76467,0
+GM.US,D,20181221,000000,32.3083,32.8926,31.1086,31.1276,22653755.792815,0
+GM.US,D,20181224,000000,30.815,31.0888,30.4377,30.5522,9652463.7888007,0
+GM.US,D,20181226,000000,30.7502,31.6422,29.6931,31.6372,13233877.729007,0
+GM.US,D,20181227,000000,31.2132,32.0902,30.571,32.0504,14465662.641585,0
+GM.US,D,20181228,000000,32.0414,32.7781,31.7866,32.0155,9194512.7714448,0
+GM.US,D,20181231,000000,32.0902,32.2983,31.0658,31.5706,8958858.2621343,0
+GM.US,D,20190102,000000,31.0042,31.906,30.589,31.7507,8118438.276533,0
+GM.US,D,20190103,000000,31.466,31.7866,30.3919,30.4377,12309903.435447,0
+GM.US,D,20190104,000000,30.9584,31.685,30.6079,31.458,11425856.486923,0
+GM.US,D,20190107,000000,31.8164,33.0011,31.5994,32.4297,11360554.162945,0
+GM.US,D,20190108,000000,33.0339,33.675,32.5521,32.8547,11159909.912177,0
+GM.US,D,20190109,000000,32.9961,33.5904,32.7611,33.2042,10507934.378475,0
+GM.US,D,20190110,000000,33.0339,33.0817,32.2445,32.7781,9687941.1454472,0
+GM.US,D,20190111,000000,34.5442,35.8363,34.2136,35.0917,34177172.499236,0
+GM.US,D,20190114,000000,35.1564,35.8651,34.9404,35.5437,15215891.508101,0
+GM.US,D,20190115,000000,35.7139,35.7139,34.7323,35.4401,12713346.615334,0
+GM.US,D,20190116,000000,35.3754,35.8463,35.1723,35.5535,18464794.882447,0
+GM.US,D,20190117,000000,35.3923,36.1489,35.2977,36.1101,13837959.13259,0
+GM.US,D,20190118,000000,36.2893,36.5929,35.7139,36.4406,11118766.103046,0
+GM.US,D,20190122,000000,36.129,36.6058,35.7617,36.0065,12856674.412937,0
+GM.US,D,20190123,000000,36.0543,36.2047,35.3754,35.5535,8214268.7262774,0
+GM.US,D,20190124,000000,35.6382,36.1389,35.5437,36.0165,8274136.6400542,0
+GM.US,D,20190125,000000,36.4784,36.6476,36.2047,36.4685,9369901.580206,0
+GM.US,D,20190128,000000,36.0822,36.4326,35.9169,36.2992,12061993.879104,0
+GM.US,D,20190129,000000,36.1589,36.3739,35.9498,36.3082,6087374.1739487,0
+GM.US,D,20190130,000000,36.3381,36.9403,35.9787,36.8946,11689706.645016,0
+GM.US,D,20190131,000000,36.6297,36.8557,36.3231,36.8278,11887161.570019,0
+GM.US,D,20190201,000000,36.7233,36.9453,36.355,36.6009,8518918.1458677,0
+GM.US,D,20190204,000000,36.4784,36.7522,36.1947,36.7422,10552836.067191,0
+GM.US,D,20190205,000000,36.8856,37.1494,36.5531,37.0906,12881689.776564,0
+GM.US,D,20190206,000000,37.912,38.4515,37.3096,37.667,17887970.91339,0
+GM.US,D,20190207,000000,37.025,37.1952,36.1857,36.4784,16741244.063313,0
+GM.US,D,20190208,000000,36.3381,36.5352,35.8701,36.5262,8594353.9874238,0
+GM.US,D,20190211,000000,36.1589,36.5172,36.0683,36.4585,9922300.8387229,0
+GM.US,D,20190212,000000,36.6208,37.1106,36.6208,36.8368,10304671.364787,0
+GM.US,D,20190213,000000,37.0748,37.1762,36.6387,36.8089,7136817.0453425,0
+GM.US,D,20190214,000000,36.6297,36.8946,36.5352,36.7054,7470196.5141271,0
+GM.US,D,20190215,000000,36.8656,36.9891,36.563,36.8946,9093171.5685842,0
+GM.US,D,20190219,000000,36.791,37.45,36.7233,37.3096,9665375.7867149,0
+GM.US,D,20190220,000000,37.4132,37.8522,37.2998,37.7058,10377837.009106,0
+GM.US,D,20190221,000000,37.7526,37.9418,37.3186,37.3942,7878579.8842856,0
+GM.US,D,20190222,000000,37.6024,37.7616,37.224,37.7427,7144067.6133326,0
+GM.US,D,20190225,000000,37.9876,38.1857,37.8373,37.886,9803039.1408576,0
+GM.US,D,20190226,000000,37.667,38.0911,37.5924,37.8572,8064622.5478684,0
+GM.US,D,20190227,000000,37.8373,37.904,37.5446,37.7526,9188170.2823496,0
+GM.US,D,20190228,000000,37.5824,37.667,36.997,37.2628,9592299.5439686,0
+GM.US,D,20190301,000000,37.6113,37.7238,36.8577,37.3096,8165044.6222017,0
+GM.US,D,20190304,000000,37.47,39.1683,36.8368,37.0448,7972341.0392032,0
+GM.US,D,20190305,000000,37.0748,37.2052,36.8228,37.0748,5156113.1499645,0
+GM.US,D,20190306,000000,37.0349,37.0826,36.3281,36.4983,9973922.7130663,0
+GM.US,D,20190307,000000,36.3161,36.5441,35.8781,36.2594,9441799.5303155,0
+GM.US,D,20190308,000000,35.8681,36.2594,35.7437,36.2106,7250397.2230426,0
+GM.US,D,20190311,000000,36.2972,36.9752,36.2206,36.8119,12818904.759789,0
+GM.US,D,20190312,000000,36.8896,37.2022,36.6974,36.8119,6959383.0500438,0
+GM.US,D,20190313,000000,36.9264,37.2022,36.793,36.9851,7694287.080697,0
+GM.US,D,20190314,000000,36.9453,37.002,36.1648,36.2505,9119816.2507589,0
+GM.US,D,20190315,000000,36.2594,36.4983,36.1071,36.2873,17682659.699629,0
+GM.US,D,20190318,000000,36.3928,36.4495,35.8543,36.2017,7956312.0403921,0
+GM.US,D,20190319,000000,36.5172,36.9354,36.2594,36.4784,9445472.026377,0
+GM.US,D,20190320,000000,35.9737,36.1648,35.0578,35.2679,12253683.909442,0
+GM.US,D,20190321,000000,35.2679,35.6293,35.0578,35.6023,8569272.3260017,0
+GM.US,D,20190322,000000,35.3535,35.5535,34.586,34.7343,10543071.205535,0
+GM.US,D,20190325,000000,34.7721,35.2967,34.562,35.0299,7262169.099778,0
+GM.US,D,20190326,000000,35.2012,35.2479,34.8438,35.1434,7204420.7064305,0
+GM.US,D,20190327,000000,35.1922,35.4969,34.7622,34.8956,7350563.1468027,0
+GM.US,D,20190328,000000,34.9812,35.4819,34.9394,35.3256,5865935.5191956,0
+GM.US,D,20190329,000000,35.5625,35.6481,35.1922,35.3635,9895848.0183501,0
+GM.US,D,20190401,000000,35.6481,36.0493,35.5825,35.9926,7496590.0682889,0
+GM.US,D,20190402,000000,36.0593,36.2305,35.8493,36.0394,5945442.6480978,0
+GM.US,D,20190403,000000,36.4585,36.8308,36.4396,36.5939,9472694.3029815,0
+GM.US,D,20190404,000000,36.6018,37.1166,36.5939,36.9752,7465592.8353936,0
+GM.US,D,20190405,000000,37.0309,37.1822,36.7741,37.1166,4718685.3183395,0
+GM.US,D,20190408,000000,36.9552,37.2588,36.9453,37.232,6286827.0734234,0
+GM.US,D,20190409,000000,37.0309,37.252,36.8896,37.0408,6849558.7429055,0
+GM.US,D,20190410,000000,37.0708,37.5695,36.9652,37.4132,5740126.4117765,0
+GM.US,D,20190411,000000,37.5366,37.7368,37.2978,37.4888,4806557.0190972,0
+GM.US,D,20190412,000000,37.7457,38.1747,37.679,37.8512,5192814.0022901,0
+GM.US,D,20190415,000000,38.0324,38.1379,37.5078,37.7178,5433958.1699639,0
+GM.US,D,20190416,000000,37.7088,38.0424,37.6152,37.8034,6279483.0858125,0
+GM.US,D,20190417,000000,38.2235,38.3749,38.0125,38.118,9067986.4424207,0
+GM.US,D,20190418,000000,38.128,38.5561,38.1081,38.4137,11202465.060741,0
+GM.US,D,20190422,000000,38.128,38.2235,37.6412,37.6511,7557569.9769071,0
+GM.US,D,20190423,000000,37.5556,37.9756,37.3464,37.9657,9974436.0187248,0
+GM.US,D,20190424,000000,37.661,38.0175,37.5276,37.8602,5837990.9984258,0
+GM.US,D,20190425,000000,37.669,37.8602,37.1264,37.2778,8555137.8369204,0
+GM.US,D,20190426,000000,38.1747,38.2235,37.5934,37.8224,12411533.937778,0
+GM.US,D,20190429,000000,37.89,38.3898,37.8313,38.1379,10072663.234225,0
+GM.US,D,20190430,000000,37.0966,37.6232,36.7552,37.1264,16823053.533838,0
+GM.US,D,20190501,000000,37.1732,37.3644,36.8448,36.9354,9277768.7393244,0
+GM.US,D,20190502,000000,36.6596,37.021,36.4117,36.4585,11846503.944722,0
+GM.US,D,20190503,000000,36.7352,37.0807,36.3828,36.9851,7554658.9009809,0
+GM.US,D,20190506,000000,35.7437,36.3828,35.5068,36.3072,7875089.2049055,0
+GM.US,D,20190507,000000,37.0408,37.0708,36.4824,36.7253,11809874.412752,0
+GM.US,D,20190508,000000,36.6218,36.9602,36.355,36.4217,7430805.5785268,0
+GM.US,D,20190509,000000,35.8293,35.9069,35.4769,35.8213,9335632.6515579,0
+GM.US,D,20190510,000000,35.7437,36.1967,35.3057,36.1151,6756962.821968,0
+GM.US,D,20190513,000000,35.1255,35.3843,34.7472,34.8488,20410314.738698,0
+GM.US,D,20190514,000000,35.0867,35.6343,34.9632,35.3057,6855489.3820594,0
+GM.US,D,20190515,000000,34.9155,35.8015,34.7721,35.6213,8592686.4974177,0
+GM.US,D,20190516,000000,35.5535,35.8592,35.3913,35.6293,6016287.869577,0
+GM.US,D,20190517,000000,35.2778,35.6123,35.1255,35.2679,8361439.7869906,0
+GM.US,D,20190520,000000,34.9443,35.2679,34.9254,35.24,18382813.640361,0
+GM.US,D,20190521,000000,35.2679,35.4969,35.011,35.3913,8799530.5965698,0
+GM.US,D,20190522,000000,35.2679,35.3157,33.7527,33.8851,13915503.444943,0
+GM.US,D,20190523,000000,33.5038,33.5327,32.7423,33.4869,14421264.213406,0
+GM.US,D,20190524,000000,33.7438,33.7616,33.241,33.477,5520966.9948691,0
+GM.US,D,20190528,000000,33.5526,33.686,33.0857,33.2181,8283215.4199786,0
+GM.US,D,20190529,000000,33.0469,33.2141,32.7133,33.1614,13545554.714912,0
+GM.US,D,20190530,000000,33.1325,33.4471,32.8647,33.1903,8969943.0526262,0
+GM.US,D,20190531,000000,31.7418,32.1231,31.5984,31.7796,16554908.082211,0
+GM.US,D,20190603,000000,31.7876,32.2455,31.5317,32.1231,11560588.674898,0
+GM.US,D,20190604,000000,32.7701,34.0952,32.6935,34.0574,13508097.465011,0
+GM.US,D,20190605,000000,34.353,34.4486,33.676,34.1618,10077360.332579,0
+GM.US,D,20190606,000000,33.8054,34.144,33.1992,33.902,10119601.068871,0
+GM.US,D,20190607,000000,34.0175,34.2484,33.8642,34.1908,6810321.497649,0
+GM.US,D,20190610,000000,34.807,35.1683,34.576,34.6924,8821099.4793467,0
+GM.US,D,20190611,000000,35.0299,35.241,34.7791,34.8756,4828745.6858101,0
+GM.US,D,20190612,000000,34.9334,34.9334,34.2584,34.365,5718788.5667716,0
+GM.US,D,20190613,000000,34.3262,34.7303,34.114,34.7014,4066165.3391049,0
+GM.US,D,20190614,000000,34.566,34.6726,34.2396,34.355,5141577.8605746,0
+GM.US,D,20190617,000000,34.2584,34.8557,34.0663,34.8169,5662271.7051996,0
+GM.US,D,20190618,000000,35.0489,35.4341,34.8169,35.3565,8539470.4624481,0
+GM.US,D,20190619,000000,35.6451,36.0991,35.4053,35.4341,11298321.627798,0
+GM.US,D,20190620,000000,35.7905,35.9449,35.1544,35.6083,8967917.9563297,0
+GM.US,D,20190621,000000,35.6083,35.7417,35.3037,35.5685,13498662.083308,0
+GM.US,D,20190624,000000,35.4819,35.7567,35.246,35.6083,7731942.2194718,0
+GM.US,D,20190625,000000,35.7039,36.4894,35.3953,36.3012,13421708.424042,0
+GM.US,D,20190626,000000,36.4366,37.0896,36.3301,36.7342,12363879.88604,0
+GM.US,D,20190627,000000,37.1862,37.5586,36.7631,36.9174,8414554.3662431,0
+GM.US,D,20190628,000000,36.9264,37.4998,36.9264,37.1196,11917055.848682,0
+GM.US,D,20190701,000000,37.5048,37.5635,37.023,37.3326,10629057.437172,0
+GM.US,D,20190702,000000,37.3126,37.3326,36.7542,36.9364,6933149.2132983,0
+GM.US,D,20190703,000000,37.0896,37.2738,36.5999,36.7631,4576924.5595374,0
+GM.US,D,20190705,000000,36.6088,37.1096,36.3579,37.0896,5036262.8080369,0
+GM.US,D,20190708,000000,37.004,37.226,36.7243,36.8308,6007196.0309959,0
+GM.US,D,20190709,000000,36.5809,36.7681,36.1997,36.6865,6440398.8849309,0
+GM.US,D,20190710,000000,36.9463,37.0628,36.4844,36.7054,5348888.0533187,0
+GM.US,D,20190711,000000,36.8796,37.1692,36.7054,37.023,4773053.5286326,0
+GM.US,D,20190712,000000,37.1862,37.9627,37.1096,37.7746,7436829.6373016,0
+GM.US,D,20190715,000000,37.7746,37.9189,37.467,37.9189,5655839.8145318,0
+GM.US,D,20190716,000000,37.5635,38.2464,37.236,37.9876,8910886.7845872,0
+GM.US,D,20190717,000000,37.9677,38.0155,37.3992,37.7268,5944891.1709813,0
+GM.US,D,20190718,000000,37.5436,37.8422,37.448,37.688,5930824.9887196,0
+GM.US,D,20190719,000000,37.9577,38.3629,37.8044,38.0354,8505788.1688382,0
+GM.US,D,20190722,000000,38.4973,38.8925,38.3141,38.4007,7073470.5063301,0
+GM.US,D,20190723,000000,38.8737,39.4221,38.6805,39.2191,13062380.399935,0
+GM.US,D,20190724,000000,39.1045,39.4122,38.8537,39.3833,7596573.1708555,0
+GM.US,D,20190725,000000,38.8637,39.3255,38.6506,39.2589,8620295.5111622,0
+GM.US,D,20190726,000000,39.229,39.4998,38.9891,39.2787,5922708.5313408,0
+GM.US,D,20190729,000000,39.2191,39.3793,39.0757,39.1911,5928166.0453184,0
+GM.US,D,20190730,000000,38.7869,39.0757,38.4585,38.9503,5643402.9508181,0
+GM.US,D,20190731,000000,39.1145,39.229,38.6407,38.8637,10541522.247951,0
+GM.US,D,20190801,000000,39.7496,40.3668,38.2185,38.6805,18790631.470234,0
+GM.US,D,20190802,000000,38.4495,38.7571,38.1369,38.3241,9492285.3015283,0
+GM.US,D,20190805,000000,37.7646,37.8422,37.2648,37.5814,9838094.6024423,0
+GM.US,D,20190806,000000,37.7268,37.8711,37.236,37.6501,7374368.0734069,0
+GM.US,D,20190807,000000,37.2738,38.0543,37.004,37.9488,8225752.3080539,0
+GM.US,D,20190808,000000,38.0543,38.7243,37.9289,38.6337,6440075.4320503,0
+GM.US,D,20190809,000000,38.3052,38.4007,37.8612,38.1598,6357694.3941678,0
+GM.US,D,20190812,000000,37.7945,37.8711,37.2549,37.462,3676710.9940511,0
+GM.US,D,20190813,000000,37.4092,38.1797,37.0728,37.5814,6591621.1427492,0
+GM.US,D,20190814,000000,36.8498,36.8796,35.6949,35.8283,10253347.830523,0
+GM.US,D,20190815,000000,35.8095,35.8771,34.8268,35.1355,8204578.1985134,0
+GM.US,D,20190816,000000,35.241,35.7417,35.0399,35.6451,7444400.6446362,0
+GM.US,D,20190819,000000,36.1369,36.2235,35.8283,35.9926,4048299.0877511,0
+GM.US,D,20190820,000000,35.8383,35.9249,35.5685,35.6083,4266680.0078184,0
+GM.US,D,20190821,000000,35.9926,35.9926,35.7039,35.7617,3937618.9363446,0
+GM.US,D,20190822,000000,35.8871,36.1319,35.6949,35.8961,4197960.3338408,0
+GM.US,D,20190823,000000,35.2699,35.8193,34.586,34.7402,8132507.4723309,0
+GM.US,D,20190826,000000,35.1544,35.2699,34.6924,34.9234,5022614.5027887,0
+GM.US,D,20190827,000000,35.1355,35.241,34.5382,34.576,6459256.5896799,0
+GM.US,D,20190828,000000,34.3938,35.2271,34.2774,35.1066,7561320.8249087,0
+GM.US,D,20190829,000000,35.4531,35.6651,35.3853,35.5585,5318332.8057262,0
+GM.US,D,20190830,000000,35.8871,35.9737,35.5535,35.7317,4774264.9701671,0
+GM.US,D,20190903,000000,35.5397,35.6501,35.2031,35.5585,6325818.2132272,0
+GM.US,D,20190904,000000,35.9449,36.9124,35.8771,36.8408,8414823.5754729,0
+GM.US,D,20190905,000000,37.5794,38.4754,37.5794,37.687,11044542.707537,0
+GM.US,D,20190906,000000,37.8721,37.8821,37.4828,37.7358,5151422.0786825,0
+GM.US,D,20190909,000000,38.0075,38.7043,37.902,38.5142,7752701.4655349,0
+GM.US,D,20190910,000000,38.1449,38.6117,37.7945,38.5142,7433777.9296881,0
+GM.US,D,20190911,000000,38.339,38.4754,37.8144,38.3967,7185277.7202588,0
+GM.US,D,20190912,000000,38.349,38.4266,37.8522,38.0175,7175351.1321626,0
+GM.US,D,20190913,000000,38.4067,38.5142,37.7407,37.8144,10414012.501629,0
+GM.US,D,20190916,000000,36.9473,37.1324,35.9697,36.2077,16083380.079962,0
+GM.US,D,20190917,000000,36.1977,37.3854,35.8582,37.2588,11720080.075927,0
+GM.US,D,20190918,000000,37.1225,37.3176,36.8985,37.1524,6187341.2043225,0
+GM.US,D,20190919,000000,37.22,37.3176,36.7233,36.7631,5086871.12972,0
+GM.US,D,20190920,000000,37.0349,37.0448,36.2853,36.3629,19348446.053223,0
+GM.US,D,20190923,000000,35.7985,36.4227,35.5855,36.2375,8459469.1136164,0
+GM.US,D,20190924,000000,36.3351,36.4804,35.5685,35.7805,8247789.2934468,0
+GM.US,D,20190925,000000,35.7707,36.2475,35.458,36.1101,8696147.2207078,0
+GM.US,D,20190926,000000,36.354,36.8696,36.1688,36.5979,8568500.8607459,0
+GM.US,D,20190927,000000,36.8208,36.9473,35.9747,36.4127,7069857.2764797,0
+GM.US,D,20190930,000000,36.5192,36.568,36.0085,36.4704,7801663.3919651,0
+GM.US,D,20191001,000000,36.4605,36.4704,35.0648,35.1375,10408386.229626,0
+GM.US,D,20191002,000000,34.806,34.806,33.4839,33.7458,13450172.277543,0
+GM.US,D,20191003,000000,33.5805,34.0484,33.24,34.0384,12458285.937694,0
+GM.US,D,20191004,000000,34.0574,34.2415,33.6492,33.9698,7307429.3992972,0
+GM.US,D,20191007,000000,33.6681,34.1638,33.3764,33.8144,7057676.5633392,0
+GM.US,D,20191008,000000,33.4541,33.5417,32.802,32.9673,11531840.544487,0
+GM.US,D,20191009,000000,33.0648,33.4152,32.8797,33.2211,6537963.1224767,0
+GM.US,D,20191010,000000,33.5218,34.349,33.2888,33.7268,11279969.192611,0
+GM.US,D,20191011,000000,34.2714,35.0309,34.2614,34.6118,12578272.893261,0
+GM.US,D,20191014,000000,34.4366,34.6028,34.3152,34.5442,5810462.3456455,0
+GM.US,D,20191015,000000,34.5152,35.5755,34.2236,35.2838,11016210.445115,0
+GM.US,D,20191016,000000,35.5078,36.2166,35.4679,35.6631,13725897.777113,0
+GM.US,D,20191017,000000,35.8183,35.8283,34.9035,35.2151,8980986.658124,0
+GM.US,D,20191018,000000,35.1185,35.3903,35.0409,35.1962,7049441.5735384,0
+GM.US,D,20191021,000000,35.458,35.7307,34.6706,34.9632,7634878.2289278,0
+GM.US,D,20191022,000000,34.806,35.5954,34.6028,35.3326,6961006.3415196,0
+GM.US,D,20191023,000000,35.2739,35.6531,34.8657,35.6233,6647808.5243682,0
+GM.US,D,20191024,000000,35.6333,35.7805,34.783,34.8557,7002035.6362765,0
+GM.US,D,20191025,000000,34.8159,35.8283,34.797,35.7507,8977333.2477915,0
+GM.US,D,20191028,000000,36.2077,36.2952,35.5078,35.6531,10940101.580484,0
+GM.US,D,20191029,000000,36.5879,37.6581,36.5879,37.1802,19076218.264617,0
+GM.US,D,20191030,000000,37.23,37.23,36.4077,36.8896,7597806.7116551,0
+GM.US,D,20191031,000000,36.6068,36.8896,35.8671,36.1599,7864534.7967769,0
+GM.US,D,20191101,000000,36.2077,37.0448,36.2077,36.9473,8144599.7884108,0
+GM.US,D,20191104,000000,37.3176,37.453,37.1902,37.3564,7997662.7790056,0
+GM.US,D,20191105,000000,37.5704,37.8422,37.1802,37.2002,7520320.6610013,0
+GM.US,D,20191106,000000,37.3366,37.444,36.7432,37.3854,7482383.2543399,0
+GM.US,D,20191107,000000,37.5606,37.8522,37.4242,37.453,8293435.3255939,0
+GM.US,D,20191108,000000,37.3854,37.6292,36.802,37.6292,6076702.2379101,0
+GM.US,D,20191111,000000,37.5606,37.7546,37.3464,37.677,4015583.1347351,0
+GM.US,D,20191112,000000,37.6969,37.906,37.3276,37.5506,13038762.312572,0
+GM.US,D,20191113,000000,37.3654,37.3654,36.0911,36.1887,12906528.346069,0
+GM.US,D,20191114,000000,36.1011,36.4406,35.7019,35.8085,13384876.98515,0
+GM.US,D,20191115,000000,36.0035,36.1101,35.7357,35.8961,12700904.72906,0
+GM.US,D,20191118,000000,35.6929,35.8383,35.4103,35.6333,10038812.18259,0
+GM.US,D,20191119,000000,35.683,35.7109,35.0359,35.4003,10830492.238925,0
+GM.US,D,20191120,000000,35.235,35.2838,34.2336,34.3301,14453972.130325,0
+GM.US,D,20191121,000000,34.573,34.6218,33.6591,33.7368,14777753.486455,0
+GM.US,D,20191122,000000,34.3202,34.5442,33.9886,34.3788,13942551.940963,0
+GM.US,D,20191125,000000,34.4954,34.9234,34.3978,34.8458,12549395.180795,0
+GM.US,D,20191126,000000,34.7382,34.9632,34.5541,34.9433,8476981.776728,0
+GM.US,D,20191127,000000,35.0409,35.2937,34.8846,35.1663,5998402.5324942,0
+GM.US,D,20191129,000000,35.0787,35.1564,34.8886,35.0309,4035704.5156453,0
+GM.US,D,20191202,000000,35.0409,35.3803,34.8756,34.9135,6973210.1584372,0
+GM.US,D,20191203,000000,34.5152,34.6606,34.0185,34.573,8505651.5551992,0
+GM.US,D,20191204,000000,34.7781,35.0787,34.7194,34.8358,9211263.0099091,0
+GM.US,D,20191205,000000,35.013,35.0618,34.6397,34.7273,7009526.2826469,0
+GM.US,D,20191206,000000,35.0518,35.1703,34.8607,34.9543,8545708.4822899,0
+GM.US,D,20191209,000000,34.8657,35.0031,34.7671,34.797,7173818.2467716,0
+GM.US,D,20191210,000000,34.7671,34.797,34.3838,34.5312,7725060.3074048,0
+GM.US,D,20191211,000000,34.5511,34.8259,34.5212,34.6586,7884452.2617406,0
+GM.US,D,20191212,000000,34.7572,35.6919,34.6586,35.5048,11547188.484127,0
+GM.US,D,20191213,000000,35.5635,35.7357,35.023,35.0618,8416911.9560287,0
+GM.US,D,20191216,000000,35.2291,35.6471,35.0618,35.5147,11422088.562216,0
+GM.US,D,20191217,000000,35.5635,35.7895,35.5147,35.7109,9020646.8029543,0
+GM.US,D,20191218,000000,35.7407,36.8129,35.7307,36.6944,12863819.507162,0
+GM.US,D,20191219,000000,36.6944,36.7442,36.2275,36.6456,10954769.465465,0
+GM.US,D,20191220,000000,36.9214,37,36.577,36.6357,14210755.654289,0
+GM.US,D,20191223,000000,36.7731,36.793,36.0265,36.1639,8902776.3542808,0
+GM.US,D,20191224,000000,36.124,36.1339,35.8981,35.9767,2973268.2808611,0
+GM.US,D,20191226,000000,35.9867,35.9965,35.7307,35.8781,5535584.6542473,0
+GM.US,D,20191227,000000,35.9567,36.1051,35.8293,35.9567,5849971.813668,0
+GM.US,D,20191230,000000,35.8981,36.0354,35.6033,35.8393,5448295.5704796,0
+GM.US,D,20191231,000000,35.7707,36.129,35.7209,35.9965,5246744.2453286,0
+GM.US,D,20200102,000000,36.3898,36.7631,35.9468,36.7631,7582322.1583762,0
+GM.US,D,20200103,000000,36.124,36.3111,35.5147,35.7209,9329884.8335973,0
+GM.US,D,20200106,000000,35.3575,35.5835,35.2101,35.2489,8554419.6108034,0
+GM.US,D,20200107,000000,35.1603,35.2489,34.1668,34.57,17915386.056308,0
+GM.US,D,20200108,000000,34.4625,34.6198,33.8423,34.0782,13451738.311831,0
+GM.US,D,20200109,000000,34.4128,34.5212,33.9608,34.5014,9774044.9049937,0
+GM.US,D,20200110,000000,34.57,35.8493,33.9358,34.0782,9809556.4150499,0
+GM.US,D,20200113,000000,34.118,34.4226,33.921,34.4028,7592089.0290561,0
+GM.US,D,20200114,000000,34.4226,34.7671,34.3838,34.57,6943290.7669735,0
+GM.US,D,20200115,000000,34.4226,34.7372,34.3152,34.57,7294218.0567916,0
+GM.US,D,20200116,000000,34.6298,34.9931,34.57,34.9642,7402875.1209257,0
+GM.US,D,20200117,000000,34.9832,35.1395,34.8259,35.013,10037236.103181,0
+GM.US,D,20200121,000000,34.7771,34.9642,34.3838,34.4128,11744171.288466,0
+GM.US,D,20200122,000000,34.5511,34.7632,34.2853,34.334,7481817.7140547,0
+GM.US,D,20200123,000000,34.1968,34.4177,33.4491,34.3052,8739260.8779722,0
+GM.US,D,20200124,000000,34.3242,34.4128,33.4491,33.7438,9544011.6451251,0
+GM.US,D,20200127,000000,33.0757,33.2032,32.6229,32.8587,10532810.114926,0
+GM.US,D,20200128,000000,33.0161,33.3017,32.7901,33.0857,9019771.8729571,0
+GM.US,D,20200129,000000,33.243,33.4789,33.0359,33.0459,7095346.7697948,0
+GM.US,D,20200130,000000,32.8487,32.8985,32.4267,32.7801,11726338.18601,0
+GM.US,D,20200131,000000,32.7015,32.9374,32.5939,32.8399,18943735.179126,0
+GM.US,D,20200203,000000,33.0071,33.7736,32.9673,33.1643,18237806.298608,0
+GM.US,D,20200204,000000,33.7836,34.2454,33.6362,33.8035,14586798.758939,0
+GM.US,D,20200205,000000,34.3242,34.8657,33.6263,34.4526,19369789.9253,0
+GM.US,D,20200206,000000,34.4724,34.5212,33.685,33.7636,12065259.547784,0
+GM.US,D,20200207,000000,33.5178,33.5964,32.8737,33.0757,14679188.754905,0
+GM.US,D,20200210,000000,33.4292,33.7348,33.1146,33.685,12466123.140723,0
+GM.US,D,20200211,000000,33.7736,34.6785,33.5078,34.4326,12931820.955022,0
+GM.US,D,20200212,000000,34.7472,35.2002,34.5511,34.9045,12278801.733298,0
+GM.US,D,20200213,000000,34.6298,34.9443,34.58,34.7084,7705861.0685582,0
+GM.US,D,20200214,000000,34.7572,34.806,33.8522,34.1868,9095938.9992869,0
+GM.US,D,20200218,000000,33.6362,34.1668,33.3953,33.8423,10708511.326935,0
+GM.US,D,20200219,000000,33.9608,34.5212,33.9508,34.344,9231754.0512543,0
+GM.US,D,20200220,000000,34.0882,34.8159,34.0195,34.7084,7948935.9083956,0
+GM.US,D,20200221,000000,34.4128,34.5014,33.8423,34.0782,8573748.4317046,0
+GM.US,D,20200224,000000,33.0857,33.1932,32.2495,32.5441,14990279.105772,0
+GM.US,D,20200225,000000,32.7015,32.7313,30.8776,31.2261,14867021.458965,0
+GM.US,D,20200226,000000,31.5706,32.0723,31.3595,31.472,14674803.055287,0
+GM.US,D,20200227,000000,30.7841,31.3884,30.0464,30.2037,15190846.009112,0
+GM.US,D,20200228,000000,29.2889,29.9967,28.8468,29.9967,21181600.186844,0
+GM.US,D,20200302,000000,30.0165,30.9314,29.2501,30.9016,15246020.842583,0
+GM.US,D,20200303,000000,30.9802,31.7677,29.7607,30.0165,16081327.861841,0
+GM.US,D,20200304,000000,30.4884,31.045,29.8543,31.01,16499898.993229,0
+GM.US,D,20200305,000000,30.4028,30.6318,29.8752,29.9648,18002207.03746,0
+GM.US,D,20200306,000000,29.0788,29.4073,28.3222,28.5611,20099808.009333,0
+GM.US,D,20200309,000000,25.8832,26.0027,24.0415,24.5791,28478515.358495,0
+GM.US,D,20200310,000000,25.8633,27.0181,24.4796,26.9982,18370214.045695,0
+GM.US,D,20200311,000000,25.8832,26.5005,25.6443,25.8832,21415391.326298,0
+GM.US,D,20200312,000000,23.494,24.2356,22.3989,22.9365,20436267.312069,0
+GM.US,D,20200313,000000,24.4895,25.2162,22.7971,24.599,17990627.022526,0
+GM.US,D,20200316,000000,21.4134,22.3094,20.9057,20.9057,18138267.190368,0
+GM.US,D,20200317,000000,21.2143,21.483,19.4124,20.2287,23650657.661338,0
+GM.US,D,20200318,000000,18.7454,18.9644,14.2607,16.7245,39769757.185352,0
+GM.US,D,20200319,000000,16.2666,18.9047,14.9326,17.6305,34516864.321754,0
+GM.US,D,20200320,000000,18.3372,18.8717,17.6006,18.0585,35863094.296908,0
+GM.US,D,20200323,000000,17.9291,18.4766,17.1527,17.5209,25534421.121155,0
+GM.US,D,20200324,000000,19.2332,21.5723,18.5164,21.0152,24191535.166621,0
+GM.US,D,20200325,000000,22.8967,23.0411,20.9057,21.3934,27741817.269317,0
+GM.US,D,20200326,000000,21.5428,22.8668,20.9655,22.4587,17067328.765577,0
+GM.US,D,20200327,000000,21.274,21.8614,20.6469,21.284,18432480.734252,0
+GM.US,D,20200330,000000,22.2098,22.379,20.5332,21.2242,18561195.895037,0
+GM.US,D,20200331,000000,20.8758,22.1102,20.4577,20.6867,20404484.550749,0
+GM.US,D,20200401,000000,19.4124,20.0745,18.9047,19.1735,17545912.460477,0
+GM.US,D,20200402,000000,19.0142,19.6015,17.7101,18.1083,18001504.883536,0
+GM.US,D,20200403,000000,18.3174,18.6956,17.7698,17.959,13897941.560741,0
+GM.US,D,20200406,000000,19.0142,19.6713,18.4666,19.4622,22543333.801006,0
+GM.US,D,20200407,000000,21.1744,22.1102,20.617,21.2043,30542763.516711,0
+GM.US,D,20200408,000000,21.6424,23.494,21.373,23.0261,23881629.135463,0
+GM.US,D,20200409,000000,24.0515,24.8778,23.4773,23.9519,22591955.197851,0
+GM.US,D,20200413,000000,23.932,23.9917,22.6179,22.9067,14869396.125455,0
+GM.US,D,20200414,000000,23.494,23.6633,22.5682,22.8768,12711834.824696,0
+GM.US,D,20200415,000000,21.8216,22.17,21.3736,21.5627,12818436.657172,0
+GM.US,D,20200416,000000,21.5428,21.5528,20.4627,20.7763,11553583.207849,0
+GM.US,D,20200417,000000,21.8216,22.4388,21.732,22.379,17243753.226264,0
+GM.US,D,20200420,000000,21.6224,22.5383,21.3437,22.2795,15984167.43814,0
+GM.US,D,20200421,000000,21.1744,21.7916,20.8858,21.1446,13568294.858741,0
+GM.US,D,20200422,000000,21.5528,21.6822,20.9754,21.2043,9596701.3157797,0
+GM.US,D,20200423,000000,21.4532,21.956,21.3487,21.4234,10721157.129156,0
+GM.US,D,20200424,000000,21.6124,22.1401,21.4432,21.8514,12045507.827309,0
+GM.US,D,20200427,000000,21.4234,22.4686,21.0451,22.3492,20331922.618173,0
+GM.US,D,20200428,000000,23.0759,23.2949,22.0008,22.0804,22185183.065024,0
+GM.US,D,20200429,000000,22.6478,24.4546,22.5781,23.6732,23647215.198537,0
+GM.US,D,20200430,000000,23.3347,23.3347,22.15,22.1899,15341317.896428,0
+GM.US,D,20200501,000000,21.5528,21.6622,20.7066,20.8061,17955138.616247,0
+GM.US,D,20200504,000000,20.3581,20.7812,20.0298,20.6568,16261856.758771,0
+GM.US,D,20200505,000000,21.1546,21.8714,21.0251,21.1645,17882585.72428,0
+GM.US,D,20200506,000000,22.9465,23.5437,21.732,21.7916,34585895.394468,0
+GM.US,D,20200507,000000,22.0804,22.8768,21.931,22.3392,17059832.092134,0
+GM.US,D,20200508,000000,22.9663,23.8922,22.9465,23.8225,16637078.172562,0
+GM.US,D,20200511,000000,23.1455,23.2849,22.4885,22.6976,16829631.078753,0
+GM.US,D,20200512,000000,22.8867,23.1655,22.4487,22.4587,12237889.966451,0
+GM.US,D,20200513,000000,22.3392,22.3492,21.0351,21.3636,16908530.477864,0
+GM.US,D,20200514,000000,20.5672,22.2396,20.3979,22.2098,15699611.273122,0
+GM.US,D,20200515,000000,21.8714,22.5781,21.732,22.5284,14285449.161439,0
+GM.US,D,20200518,000000,23.8922,25.0918,23.8922,24.6986,23394276.05035,0
+GM.US,D,20200519,000000,24.6388,25.5846,24.1809,24.5791,18568000.459676,0
+GM.US,D,20200520,000000,25.1963,25.7737,25.1018,25.3656,14120204.919889,0
+GM.US,D,20200521,000000,25.1764,25.9031,25.0968,25.6841,14385332.817312,0
+GM.US,D,20200522,000000,25.8733,26.1122,25.1018,25.8633,14381999.846324,0
+GM.US,D,20200526,000000,27.695,27.7648,27.1276,27.2769,18955623.579259,0
+GM.US,D,20200527,000000,28.4018,28.7005,26.7891,27.6652,15098563.495935,0
+GM.US,D,20200528,000000,27.7348,27.8145,26.4805,26.5601,11726634.517065,0
+GM.US,D,20200529,000000,26.2317,26.4507,25.5746,25.7637,22323729.38526,0
+GM.US,D,20200601,000000,25.8733,27.0977,25.7936,26.819,10526233.574523,0
+GM.US,D,20200602,000000,27.1973,27.491,26.8239,27.2869,11003196.991483,0
+GM.US,D,20200603,000000,28.2924,28.9991,28.1231,28.9394,16936979.263684,0
+GM.US,D,20200604,000000,28.7304,29.3027,28.3919,29.029,16402469.360298,0
+GM.US,D,20200605,000000,30.8608,31.01,29.6761,30.4725,29551383.450937,0
+GM.US,D,20200608,000000,31.0798,31.5178,30.4626,30.5422,15302937.499952,0
+GM.US,D,20200609,000000,29.2679,30.0793,28.581,29.7259,17021978.059973,0
+GM.US,D,20200610,000000,29.6661,29.7059,28.2924,28.6209,15718586.505781,0
+GM.US,D,20200611,000000,26.5005,27.6752,26.1719,26.3809,19208195.076035,0
+GM.US,D,20200612,000000,28.591,28.8299,26.9484,27.8344,21684602.565212,0
+GM.US,D,20200615,000000,26.4905,27.9738,26.4507,27.6452,15390330.048461,0
+GM.US,D,20200616,000000,28.9793,29.0489,27.3516,27.6552,17544952.146956,0
+GM.US,D,20200617,000000,27.6552,27.9241,27.0081,27.038,11174033.351626,0
+GM.US,D,20200618,000000,26.7791,27.4262,26.5901,26.9683,11136390.266996,0
+GM.US,D,20200619,000000,27.6154,27.705,26.2117,26.4705,28006199.818798,0
+GM.US,D,20200622,000000,26.4805,26.5203,25.7339,26.2515,13138497.300662,0
+GM.US,D,20200623,000000,26.6299,26.7294,26.1122,26.1321,12511646.6224,0
+GM.US,D,20200624,000000,25.7339,25.8633,24.8976,25.1664,14954960.46203,0
+GM.US,D,20200625,000000,24.8878,25.1764,24.4248,25.1166,14392971.126954,0
+GM.US,D,20200626,000000,24.8878,24.9972,24.1411,24.3501,16551175.315426,0
+GM.US,D,20200629,000000,24.599,25.2362,24.365,25.1864,10056867.28221,0
+GM.US,D,20200630,000000,24.9773,25.48,24.6288,25.1864,14386591.470913,0
+GM.US,D,20200701,000000,25.1864,25.8185,24.818,24.8478,12017010.824911,0
+GM.US,D,20200702,000000,25.5049,25.7339,24.9694,25.1266,22302436.743297,0
+GM.US,D,20200706,000000,25.8434,25.9231,25.3157,25.6144,9213525.1710498,0
+GM.US,D,20200707,000000,25.475,25.5099,24.9474,25.0172,12004459.446823,0
+GM.US,D,20200708,000000,25.0768,25.1416,24.5592,24.828,11161703.970702,0
+GM.US,D,20200709,000000,24.6488,24.7183,23.2253,23.3149,17858365.934198,0
+GM.US,D,20200710,000000,23.4443,24.2904,23.2253,24.2804,15730664.758692,0
+GM.US,D,20200713,000000,24.5392,25.0768,24.2605,24.7484,14833434.594,0
+GM.US,D,20200714,000000,24.6886,25.7289,24.5592,25.5248,16551423.429903,0
+GM.US,D,20200715,000000,26.2017,26.9086,26.0127,26.7593,14960900.141792,0
+GM.US,D,20200716,000000,26.2317,27.0629,26.1421,26.7294,9780345.2045827,0
+GM.US,D,20200717,000000,26.8687,26.8787,26.1321,26.3311,8278268.1981234,0
+GM.US,D,20200720,000000,26.0923,26.4207,25.6542,25.8932,8702588.1519841,0
+GM.US,D,20200721,000000,26.0525,26.3611,25.8533,26.0325,9784089.0209999,0
+GM.US,D,20200722,000000,25.7538,26.3809,25.6841,26.1819,10750887.672354,0
+GM.US,D,20200723,000000,26.3213,27.2023,26.2117,26.6398,13715117.353772,0
+GM.US,D,20200724,000000,26.4805,26.7543,25.9927,26.1321,8623564.1933789,0
+GM.US,D,20200727,000000,25.7637,25.8036,25.1963,25.5846,16672999.523536,0
+GM.US,D,20200728,000000,25.6642,26.6249,25.5746,26.2117,12912294.245247,0
+GM.US,D,20200729,000000,26.9185,26.9285,24.818,25.7737,28922058.659491,0
+GM.US,D,20200730,000000,25.0172,25.3456,24.9076,25.0868,16084255.00996,0
+GM.US,D,20200731,000000,25.0072,25.037,24.3302,24.7782,17864560.760022,0
+GM.US,D,20200803,000000,24.9474,25.6542,24.7086,25.5248,10492719.034425,0
+GM.US,D,20200804,000000,25.7538,25.9131,25.3954,25.6841,15680036.346768,0
+GM.US,D,20200805,000000,26.0823,26.2317,25.7637,26.2117,9294494.8694994,0
+GM.US,D,20200806,000000,26.0525,27.0679,26.0325,26.5005,14235755.950235,0
+GM.US,D,20200807,000000,26.3611,26.6895,26.0525,26.5999,8075032.3062615,0
+GM.US,D,20200810,000000,26.7891,27.934,26.7393,27.8544,10902568.99218,0
+GM.US,D,20200811,000000,28.3421,29.2162,28.3072,28.3919,17338081.93049,0
+GM.US,D,20200812,000000,28.8598,29.6163,27.6552,27.9041,10107848.277864,0
+GM.US,D,20200813,000000,27.6054,28.0932,27.3765,27.4262,7620300.7500317,0
+GM.US,D,20200814,000000,27.1674,27.9986,27.0281,27.7348,8626470.2467448,0
+GM.US,D,20200817,000000,28.4716,30.6368,28.3007,29.8752,33980464.931199,0
+GM.US,D,20200818,000000,30.4128,30.9802,29.6561,29.7059,23207069.1573,0
+GM.US,D,20200819,000000,29.5169,29.8932,28.9494,29.0887,14569647.720166,0
+GM.US,D,20200820,000000,28.5711,29.039,28.5114,28.7005,9723845.4197156,0
+GM.US,D,20200821,000000,28.6109,28.8247,28.3023,28.4317,9885606.0134696,0
+GM.US,D,20200824,000000,29.1485,30.6168,28.8598,30.1739,20228745.167282,0
+GM.US,D,20200825,000000,30.2635,30.592,29.3475,29.5567,13065352.751096,0
+GM.US,D,20200826,000000,29.6463,29.6961,28.9892,29.3475,9783954.4163849,0
+GM.US,D,20200827,000000,29.4671,30.0992,29.3874,29.5567,8784861.707077,0
+GM.US,D,20200828,000000,29.7259,30.0893,29.5019,29.8851,9221620.5336755,0
+GM.US,D,20200831,000000,29.8851,30.0544,29.477,29.4969,9628549.3703829,0
+GM.US,D,20200901,000000,29.3973,29.7159,29.2082,29.6561,9052708.8186245,0
+GM.US,D,20200902,000000,29.7159,30.9504,29.6665,30.821,16319458.493359,0
+GM.US,D,20200903,000000,30.791,31.3784,28.9991,29.3475,22458992.960111,0
+GM.US,D,20200904,000000,29.7955,30.2336,29.2231,29.8653,13884354.530728,0
+GM.US,D,20200908,000000,31.5775,33.1803,30.9106,32.2345,52234664.866492,0
+GM.US,D,20200909,000000,31.9658,32.6029,31.5825,31.8065,22477239.921532,0
+GM.US,D,20200910,000000,31.6771,31.7368,30.0046,30.0345,24960339.469999,0
+GM.US,D,20200911,000000,30.1639,30.4327,29.7359,30.3232,13700194.32273,0
+GM.US,D,20200914,000000,30.582,31.4182,30.3978,31.04,12026088.600323,0
+GM.US,D,20200915,000000,31.2192,32.9911,30.6866,31.4382,21191492.62153,0
+GM.US,D,20200916,000000,32.5333,32.6427,31.5974,31.6472,16476410.487921,0
+GM.US,D,20200917,000000,31.1694,31.8065,30.811,31.7766,11511633.780052,0
+GM.US,D,20200918,000000,31.7069,31.906,31.2192,31.3585,15108801.482767,0
+GM.US,D,20200921,000000,30.1639,30.2834,29.029,29.8653,20670776.67764,0
+GM.US,D,20200922,000000,29.7159,30.2236,29.1933,29.3077,11156928.520407,0
+GM.US,D,20200923,000000,29.3575,29.8553,29.069,29.2082,10948895.078986,0
+GM.US,D,20200924,000000,28.9195,29.4521,28.1132,28.9793,12449661.197217,0
+GM.US,D,20200925,000000,28.7304,29.0887,28.4317,28.8697,9392608.5751375,0
+GM.US,D,20200928,000000,29.6861,29.9051,29.2481,29.3077,8433551.6981672,0
+GM.US,D,20200929,000000,29.1385,29.2679,28.372,28.6109,7472180.4254295,0
+GM.US,D,20200930,000000,28.7602,29.6861,28.7602,29.4571,11575753.793344,0
+GM.US,D,20201001,000000,29.3874,30.373,29.0191,30.2435,15120858.640925,0
+GM.US,D,20201002,000000,29.5169,30.7612,29.4571,30.3232,9516780.3279122,0
+GM.US,D,20201005,000000,30.7114,31.1494,30.6616,30.821,8351656.8441179,0
+GM.US,D,20201006,000000,31.1296,31.3088,30.1639,30.2635,10340108.540952,0
+GM.US,D,20201007,000000,30.7114,31.6174,30.6716,31.478,11848192.529481,0
+GM.US,D,20201008,000000,31.7567,32.4884,31.6522,32.0653,17401494.767298,0
+GM.US,D,20201009,000000,32.1549,32.5333,31.8712,32.0155,9454122.8841674,0
+GM.US,D,20201012,000000,32.2147,32.5233,31.9774,32.0653,6963862.1692829,0
+GM.US,D,20201013,000000,31.9857,32.135,31.3236,31.7268,7877453.8262755,0
+GM.US,D,20201014,000000,31.9359,32.0952,31.3884,31.5278,8054177.6315535,0
+GM.US,D,20201015,000000,30.8508,32.5431,30.811,32.4436,11883205.801559,0
+GM.US,D,20201016,000000,32.7323,33.3197,32.5333,33.2997,12010057.592488,0
+GM.US,D,20201019,000000,33.3495,33.7129,32.9015,33.2002,10574793.696132,0
+GM.US,D,20201020,000000,33.8074,36.2017,33.6183,35.4401,38835382.174007,0
+GM.US,D,20201021,000000,35.9379,36.1171,34.9722,35.6093,23382903.969412,0
+GM.US,D,20201022,000000,35.7387,37.2618,35.7189,37.242,23393950.588446,0
+GM.US,D,20201023,000000,37.3216,37.8592,36.6148,36.6646,16369860.890071,0
+GM.US,D,20201026,000000,36.1071,36.2663,35.0419,35.6591,15517829.749663,0
+GM.US,D,20201027,000000,35.3903,35.6939,34.5939,34.7333,11218959.148632,0
+GM.US,D,20201028,000000,33.5785,34.4744,33.3993,33.9368,15078530.512085,0
+GM.US,D,20201029,000000,34.355,35.4999,34.2056,34.7333,14294559.081237,0
+GM.US,D,20201030,000000,34.3052,34.8726,33.8074,34.3749,13133617.381114,0
+GM.US,D,20201102,000000,34.9622,35.226,34.2256,34.3948,14714502.376087,0
+GM.US,D,20201103,000000,34.9423,35.8233,34.7367,35.1912,11490723.857181,0
+GM.US,D,20201104,000000,35.1514,35.6093,34.0762,35.0817,14807130.441411,0
+GM.US,D,20201105,000000,36.7342,37.0826,35.1813,36.9732,35233264.2359,0
+GM.US,D,20201106,000000,37.3316,37.9687,36.8438,37.3016,18170820.412431,0
+GM.US,D,20201109,000000,38.5464,39.5416,38.4565,38.785,22200473.747476,0
+GM.US,D,20201110,000000,39.5715,41.4032,39.3823,40.8955,26867620.565973,0
+GM.US,D,20201111,000000,41.1045,41.5824,39.9298,40.3778,19930575.854938,0
+GM.US,D,20201112,000000,39.9298,40.0592,38.637,39.1434,20359780.750906,0
+GM.US,D,20201113,000000,39.5117,41.1344,39.4171,41.005,15089086.929238,0
+GM.US,D,20201116,000000,41.5824,41.9607,40.7362,41.9407,16767379.457877,0
+GM.US,D,20201117,000000,41.662,42.3489,40.9552,41.7915,16160796.819285,0
+GM.US,D,20201118,000000,42.0005,43.9318,41.8711,42.5281,27757220.45712,0
+GM.US,D,20201119,000000,42.4186,42.991,41.9905,42.6277,17292142.580824,0
+GM.US,D,20201120,000000,42.6177,43.1254,42.1797,42.8467,16964042.827384,0
+GM.US,D,20201123,000000,43.7626,44.9571,43.3644,44.5689,22671395.024446,0
+GM.US,D,20201124,000000,45.7038,46.5002,44.8675,46.2513,20139203.967494,0
+GM.US,D,20201125,000000,45.4051,45.8531,44.4395,45.2558,16194994.427577,0
+GM.US,D,20201127,000000,45.1463,45.3853,44.549,44.8576,7562761.295191,0
+GM.US,D,20201130,000000,44.7581,45.1165,43.424,43.643,21697926.413068,0
+GM.US,D,20201201,000000,44.5789,45.2459,43.8024,44.4793,13053635.118011,0
+GM.US,D,20201202,000000,43.8024,44.3996,43.4738,44.3798,11331635.265485,0
+GM.US,D,20201203,000000,44.5888,44.6685,43.7626,43.892,13498465.198946,0
+GM.US,D,20201204,000000,44.2006,44.5341,43.9318,44.2006,11948873.767923,0
+GM.US,D,20201207,000000,44.2006,44.2006,43.3792,44.111,9243062.8479338,0
+GM.US,D,20201208,000000,43.5236,43.9816,43.225,43.6032,10198662.194422,0
+GM.US,D,20201209,000000,43.9318,44.3499,43.7128,44.2304,12522351.707336,0
+GM.US,D,20201210,000000,43.6332,43.6829,42.2693,42.6774,18317851.845969,0
+GM.US,D,20201211,000000,42.2892,42.4883,41.4331,41.7317,15625827.853891,0
+GM.US,D,20201214,000000,42.2991,42.3489,41.2339,41.4331,10040788.057796,0
+GM.US,D,20201215,000000,41.8014,41.9712,41.1244,41.4729,12588132.17905,0
+GM.US,D,20201216,000000,41.6023,41.6819,40.6267,41.2339,15202378.811979,0
+GM.US,D,20201217,000000,41.5227,41.8413,41.2439,41.8413,12136069.611342,0
+GM.US,D,20201218,000000,41.8313,41.8611,40.4076,40.8258,21906673.058046,0
+GM.US,D,20201221,000000,40.0792,41.3136,39.88,41.0249,15604031.951391,0
+GM.US,D,20201222,000000,41.1643,41.214,40.3678,40.7163,10650554.999593,0
+GM.US,D,20201223,000000,40.995,42.6973,40.9154,42.2593,17652372.656754,0
+GM.US,D,20201224,000000,41.8711,42.0105,41.0199,41.3932,7860677.4704979,0
+GM.US,D,20201228,000000,41.8113,42.0005,41.443,41.4729,10518604.305489,0
+GM.US,D,20201229,000000,41.7019,41.9407,41.1842,41.3833,8023715.8035818,0
+GM.US,D,20201230,000000,41.4629,42.0105,41.3833,41.6521,6521219.9155969,0
+GM.US,D,20201231,000000,41.5724,41.6123,41.015,41.4529,11151422.789851,0
+GM.US,D,20210104,000000,41.7615,41.9309,39.9597,40.328,15839225.389669,0
+GM.US,D,20210105,000000,39.88,41.6521,39.8606,41.4729,18127254.724744,0
+GM.US,D,20210106,000000,41.7317,43.653,41.6719,42.7869,22797300.565022,0
+GM.US,D,20210107,000000,43.7824,43.7824,42.767,43.1254,13687211.004461,0
+GM.US,D,20210108,000000,43.1154,43.2946,42.1249,42.8666,18509366.086699,0
+GM.US,D,20210111,000000,42.8218,45.0767,42.4385,44.8079,26004066.667818,0
+GM.US,D,20210112,000000,46.092,48.7301,45.4449,47.6052,64177580.873436,0
+GM.US,D,20210113,000000,50.5519,50.7411,47.8441,48.5111,49451828.96688,0
+GM.US,D,20210114,000000,49.2776,51.637,49.1084,51.2985,37006069.294472,0
+GM.US,D,20210115,000000,51.0695,51.1691,49.0338,49.7456,25407868.674817,0
+GM.US,D,20210119,000000,53.4488,54.8922,52.0253,54.5937,64433391.921578,0
+GM.US,D,20210120,000000,55.9774,56.3458,54.6037,55.6091,47642519.940345,0
+GM.US,D,20210121,000000,56.072,56.7141,54.5141,54.8326,40066545.293624,0
+GM.US,D,20210122,000000,54.2552,55.5195,54.0263,55.1512,24003409.145043,0
+GM.US,D,20210125,000000,54.7031,54.9082,50.7908,53.1502,40023933.892386,0
+GM.US,D,20210126,000000,53.1502,53.3443,51.5773,51.8063,21745877.800374,0
+GM.US,D,20210127,000000,50.5718,50.6315,48.4912,49.1184,38488041.996726,0
+GM.US,D,20210128,000000,49.656,52.762,49.3374,50.8107,37742957.236427,0
+GM.US,D,20210129,000000,50.4723,51.5475,49.7356,50.4524,26586217.564286,0
+GM.US,D,20210201,000000,51.2289,51.7167,50.2134,51.2787,21548081.341272,0
+GM.US,D,20210202,000000,52.0651,52.742,51.7217,52.4832,20549717.907714,0
+GM.US,D,20210203,000000,53.0606,54.8027,52.951,54.0063,30845006.125425,0
+GM.US,D,20210204,000000,53.1004,54.3149,52.732,53.8869,19330129.78047,0
+GM.US,D,20210205,000000,54.5737,54.8027,53.9068,54.1656,17328018.728755,0
+GM.US,D,20210208,000000,55.7484,56.7937,55.42,56.6245,27111775.256266,0
+GM.US,D,20210209,000000,56.286,56.6842,55.4846,55.8082,25282376.993207,0
+GM.US,D,20210210,000000,55.3602,55.4398,52.2741,54.6335,55579407.731191,0
+GM.US,D,20210211,000000,53.3692,53.5583,52.1149,53.2597,30006226.508005,0
+GM.US,D,20210212,000000,52.762,53.9466,52.7222,53.3592,15386533.997417,0
+GM.US,D,20210216,000000,53.4688,53.7475,52.981,53.2198,18625246.596997,0
+GM.US,D,20210217,000000,52.6026,53.0904,51.8461,52.6524,14376564.431612,0
+GM.US,D,20210218,000000,52.3239,52.3836,51.3683,51.9257,17695377.826717,0
+GM.US,D,20210219,000000,52.2642,53.0506,51.9854,52.3339,15423660.762852,0
+GM.US,D,20210222,000000,51.7664,52.6922,51.6472,51.7465,14566695.459245,0
+GM.US,D,20210223,000000,50.7709,51.1493,49.1283,50.8804,21298352.613604,0
+GM.US,D,20210224,000000,51.7167,52.971,51.0597,52.6624,18457871.785386,0
+GM.US,D,20210225,000000,52.4633,52.6922,50.3232,50.3727,20722016.837404,0
+GM.US,D,20210226,000000,50.6415,51.4977,49.6958,51.0995,17202409.519234,0
+GM.US,D,20210301,000000,52.1746,52.5811,51.5873,52.304,15454681.099525,0
+GM.US,D,20210302,000000,52.3637,55.0417,51.9556,53.8669,36430833.458969,0
+GM.US,D,20210303,000000,54.2552,54.6335,52.4234,52.4334,19755980.610697,0
+GM.US,D,20210304,000000,52.752,53.9366,50.0243,51.5972,26350230.561486,0
+GM.US,D,20210305,000000,52.3538,53.7475,50.2532,53.5086,25303650.54944,0
+GM.US,D,20210308,000000,54.0461,55.9476,53.4986,54.7331,24560775.715656,0
+GM.US,D,20210309,000000,55.1113,55.181,53.791,54.4045,17982934.469233,0
+GM.US,D,20210310,000000,54.7529,56.6942,54.6335,56.5747,22863274.907562,0
+GM.US,D,20210311,000000,56.6146,56.9132,55.6888,56.077,20336017.009296,0
+GM.US,D,20210312,000000,55.7484,59.3522,55.4498,58.9938,29964206.764365,0
+GM.US,D,20210315,000000,59.0436,59.0436,56.953,57.6797,19841629.326284,0
+GM.US,D,20210316,000000,58.0979,58.3069,56.5449,56.8634,16250022.602288,0
+GM.US,D,20210317,000000,56.9829,59.845,56.8933,59.7803,23853309.931698,0
+GM.US,D,20210318,000000,59.7902,61.9604,58.6155,59.0038,35002163.179721,0
+GM.US,D,20210319,000000,59.0734,60.0491,57.9187,59.5513,23451550.314009,0
+GM.US,D,20210322,000000,58.4861,58.6653,56.2562,57.8391,30230694.771106,0
+GM.US,D,20210323,000000,56.734,57.5026,55.4548,55.9078,21376772.860466,0
+GM.US,D,20210324,000000,56.4254,57.2218,55.4598,55.5593,20660012.326493,0
+GM.US,D,20210325,000000,54.3547,56.5648,54.0063,56.3458,16251461.063547,0
+GM.US,D,20210326,000000,56.7539,57.0825,55.0964,56.2662,16432684.078305,0
+GM.US,D,20210329,000000,55.8281,56.9431,55.4896,55.6888,16130881.445869,0
+GM.US,D,20210330,000000,56.3458,58.3666,56.1466,58.2472,19695279.95643,0
+GM.US,D,20210331,000000,58.0182,58.3169,57.0078,57.2019,20855025.282698,0
+GM.US,D,20210401,000000,57.6599,57.9585,56.7788,57.5403,17863860.615122,0
+GM.US,D,20210405,000000,58.735,60.9101,58.4861,60.7659,24744134.323036,0
+GM.US,D,20210406,000000,60.2283,63.1551,60.1685,61.6618,39697010.422558,0
+GM.US,D,20210407,000000,61.5821,61.5871,60.4174,60.5567,17245409.666637,0
+GM.US,D,20210408,000000,60.0889,60.4771,58.5458,59.8201,19102122.62141,0
+GM.US,D,20210409,000000,59.2924,60.1088,59.1531,59.8898,12237274.200563,0
+GM.US,D,20210412,000000,59.9296,60.0192,59.0236,59.392,10277118.603718,0
+GM.US,D,20210413,000000,58.964,59.2726,57.6299,58.2273,17495192.637957,0
+GM.US,D,20210414,000000,58.3268,59.382,57.9883,58.2173,14684066.665429,0
+GM.US,D,20210415,000000,59.183,59.2626,58.1078,58.3467,14460632.045229,0
+GM.US,D,20210416,000000,58.745,59.0436,58.0182,58.4463,11137356.607589,0
+GM.US,D,20210419,000000,58.3069,58.4762,56.9729,57.6201,12317786.846029,0
+GM.US,D,20210420,000000,56.8634,57.0227,54.6733,55.5195,23843172.396071,0
+GM.US,D,20210421,000000,55.0317,57.2417,54.4643,57.2317,14714806.743239,0
+GM.US,D,20210422,000000,57.2815,57.5403,55.8778,56.4055,15893603.645083,0
+GM.US,D,20210423,000000,56.515,57.4789,56.1766,57.2716,10857222.304624,0
+GM.US,D,20210426,000000,57.6001,58.3169,57.4009,57.9485,11606075.994141,0
+GM.US,D,20210427,000000,58.0033,58.8346,57.7594,58.7051,9335452.8439006,0
+GM.US,D,20210428,000000,58.735,58.735,58.0083,58.287,10532515.792895,0
+GM.US,D,20210429,000000,57.4807,57.4906,55.4398,56.3159,21411807.227297,0
+GM.US,D,20210430,000000,55.9276,57.0825,55.838,56.963,15417521.185192,0
+GM.US,D,20210503,000000,57.3413,58.0779,56.4503,56.8933,11637412.75211,0
+GM.US,D,20210504,000000,56.296,56.3358,54.5737,55.0914,22362720.525064,0
+GM.US,D,20210505,000000,56.8336,57.6299,56.8336,57.3213,14464060.444862,0
+GM.US,D,20210506,000000,57.1721,58.506,57.1721,58.4562,20198813.721673,0
+GM.US,D,20210507,000000,57.7395,58.7798,57.0127,58.725,15550327.723564,0
+GM.US,D,20210510,000000,58.735,59.3124,57.1023,57.1521,14657441.068983,0
+GM.US,D,20210511,000000,55.8978,56.4951,54.6235,55.4797,22875942.809047,0
+GM.US,D,20210512,000000,55.2905,55.4598,53.2796,53.5185,19435952.111594,0
+GM.US,D,20210513,000000,54.1855,55.2607,53.8869,54.3547,13374969.482783,0
+GM.US,D,20210514,000000,54.8724,55.7882,54.7629,55.7484,11364072.968663,0
+GM.US,D,20210517,000000,55.5892,55.863,54.9421,55.7882,11090831.627397,0
+GM.US,D,20210518,000000,55.9774,56.5548,55.5992,55.639,11516138.012093,0
+GM.US,D,20210519,000000,54.7529,55.3702,53.8775,55.2806,11746435.458631,0
+GM.US,D,20210520,000000,55.6688,55.7882,54.9421,55.2607,11555954.860803,0
+GM.US,D,20210521,000000,55.7584,58.516,55.5195,56.4652,15219251.600914,0
+GM.US,D,20210524,000000,56.7937,56.9431,56.067,56.3458,8983381.4148556,0
+GM.US,D,20210525,000000,56.6146,57.9087,56.4503,56.505,16436076.315504,0
+GM.US,D,20210526,000000,56.7141,57.9087,56.515,57.8191,14306971.836661,0
+GM.US,D,20210527,000000,59.7305,60.4473,58.944,59.5015,33996490.916473,0
+GM.US,D,20210528,000000,59.611,59.7205,58.3268,59.0436,12725227.983883,0
+GM.US,D,20210601,000000,59.7205,59.9794,58.9838,59.382,10476024.044124,0
+GM.US,D,20210602,000000,59.9893,59.9893,58.8644,59.382,12029410.521679,0
+GM.US,D,20210603,000000,61.2934,63.389,60.4373,63.1749,38351981.843818,0
+GM.US,D,20210604,000000,63.2845,63.5931,62.1098,63.0853,21167372.278142,0
+GM.US,D,20210607,000000,63.6927,64.0111,62.3486,62.946,15619909.268882,0
+GM.US,D,20210608,000000,62.7369,63.6777,62.1496,63.6329,13085972.369984,0
+GM.US,D,20210609,000000,63.6627,63.8699,62.4084,62.488,14436174.185791,0
+GM.US,D,20210610,000000,62.5478,62.7663,60.8903,61.0645,16214695.92245,0
+GM.US,D,20210611,000000,61.0844,61.7324,60.8877,61.2138,10251059.552069,0
+GM.US,D,20210614,000000,61.1939,61.3631,60.0341,60.5169,15512968.915844,0
+GM.US,D,20210615,000000,60.4075,60.8355,59.7106,60.5369,10785425.810232,0
+GM.US,D,20210616,000000,62.1794,62.8066,60.9251,61.4826,31220232.561777,0
+GM.US,D,20210617,000000,61.5423,62.1215,59.0934,59.8101,19801027.953662,0
+GM.US,D,20210618,000000,59.0138,59.3224,58.1476,58.4961,25718279.975537,0
+GM.US,D,20210621,000000,59.4816,59.4816,58.5558,59.0336,12332286.977498,0
+GM.US,D,20210622,000000,59.2726,59.3323,58.7549,58.9739,8968800.9224233,0
+GM.US,D,20210623,000000,59.5812,60.1585,59.193,59.85,11579898.41007,0
+GM.US,D,20210624,000000,60.1187,60.2283,59.4916,59.7703,14510513.100187,0
+GM.US,D,20210625,000000,60.0192,60.3079,59.7505,60.0291,14319418.745495,0
+GM.US,D,20210628,000000,60.0391,60.1088,58.1705,58.3766,17230098.893943,0
+GM.US,D,20210629,000000,58.934,59.2776,58.4363,58.5658,12226748.923284,0
+GM.US,D,20210630,000000,58.4762,59.1979,58.3467,58.9042,12386133.846036,0
+GM.US,D,20210701,000000,59.173,59.4617,58.511,58.8445,11805143.160988,0
+GM.US,D,20210702,000000,58.8445,59.0536,58.2571,58.6952,9743327.9309608,0
+GM.US,D,20210706,000000,58.6554,58.6653,56.7539,57.2019,16228470.796216,0
+GM.US,D,20210707,000000,57.0825,57.1421,55.8778,56.3358,13136590.736787,0
+GM.US,D,20210708,000000,55.0516,56.3308,54.6135,55.8082,14150933.948066,0
+GM.US,D,20210709,000000,58.5359,58.6554,57.6249,58.4961,24471263.646717,0
+GM.US,D,20210712,000000,58.297,58.9042,57.5603,58.7051,14578684.310584,0
+GM.US,D,20210713,000000,58.7748,58.9938,57.9933,58.4662,14670126.047174,0
+GM.US,D,20210714,000000,58.6255,59.0934,57.4458,57.7395,12577032.320877,0
+GM.US,D,20210715,000000,56.8634,57.4309,56.3358,56.6942,12158041.303451,0
+GM.US,D,20210716,000000,57.2218,57.2218,55.1213,55.2109,13672829.405415,0
+GM.US,D,20210719,000000,53.6579,54.1855,52.3936,53.9367,21036571.750337,0
+GM.US,D,20210720,000000,54.0163,56.1268,53.8769,55.8978,13351973.18838,0
+GM.US,D,20210721,000000,56.5449,57.2119,56.306,56.7937,11084957.240918,0
+GM.US,D,20210722,000000,56.4951,56.505,55.2408,55.3901,12074115.326033,0
+GM.US,D,20210723,000000,55.0616,55.5354,54.5638,54.6933,14601550.01842,0
+GM.US,D,20210726,000000,54.9919,55.6588,54.8525,55.5195,9632308.2544808,0
+GM.US,D,20210727,000000,54.962,55.1113,53.9715,54.7529,13435231.165284,0
+GM.US,D,20210728,000000,55.1711,55.6091,54.4393,55.2408,10596840.726646,0
+GM.US,D,20210729,000000,56.744,57.4805,56.5648,57.0227,15508645.495973,0
+GM.US,D,20210730,000000,56.4652,57.5453,56.3657,56.5847,13244957.496939,0
+GM.US,D,20210802,000000,57.1123,58.3368,56.6245,56.7738,12453466.28887,0
+GM.US,D,20210803,000000,57.2119,57.6997,56.3557,57.6201,12328896.749323,0
+GM.US,D,20210804,000000,54.9819,55.2009,51.9755,52.4832,67972482.755505,0
+GM.US,D,20210805,000000,53.6181,54.6335,53.3094,54.1955,28700358.831605,0
+GM.US,D,20210806,000000,54.5638,55.0964,54.0163,54.8027,15037640.844504,0
+GM.US,D,20210809,000000,54.0263,54.1258,53.1602,53.7077,16152531.694122,0
+GM.US,D,20210810,000000,53.7575,54.1357,53.419,54.0163,14544387.255598,0
+GM.US,D,20210811,000000,54.1755,54.2552,53.2099,54.0263,15885928.168495,0
+GM.US,D,20210812,000000,54.1955,54.7927,53.9416,54.3747,10814782.674946,0
+GM.US,D,20210813,000000,54.3149,54.4643,53.3493,53.409,11902658.177443,0
+GM.US,D,20210816,000000,52.7718,53.0158,52.2542,52.7122,17106072.795416,0
+GM.US,D,20210817,000000,51.7465,51.8461,49.9745,50.2433,28606301.345632,0
+GM.US,D,20210818,000000,50.303,51.2586,50.1736,50.6116,15340262.154261,0
+GM.US,D,20210819,000000,49.7754,49.9944,48.4514,48.8595,23492856.854093,0
+GM.US,D,20210820,000000,48.7401,48.9193,48.1329,48.5808,16974647.461115,0
+GM.US,D,20210823,000000,47.9437,48.1329,46.8586,47.9636,30285190.55443,0
+GM.US,D,20210824,000000,48.2821,49.641,48.0133,49.3474,21491236.00426,0
+GM.US,D,20210825,000000,49.2677,49.7058,48.9392,49.4768,14471588.258178,0
+GM.US,D,20210826,000000,49.2478,49.2478,48.3022,48.4016,16674133.617642,0
+GM.US,D,20210827,000000,48.5311,49.8451,48.4415,49.5763,14941390.508722,0
+GM.US,D,20210830,000000,49.7256,49.7256,48.7301,48.9491,13770849.691432,0
+GM.US,D,20210831,000000,48.9491,49.208,48.4514,48.7899,14357598.239561,0
+GM.US,D,20210901,000000,48.8795,49.417,48.4613,48.8894,11031629.70511,0
+GM.US,D,20210902,000000,48.9292,49.2776,48.5907,48.7301,13431083.535022,0
+GM.US,D,20210903,000000,48.5808,48.7749,48.2025,48.6007,9982773.468755,0
+GM.US,D,20210907,000000,48.2721,49.0039,48.2026,48.5011,12371766.310159,0
+GM.US,D,20210908,000000,48.4215,49.2976,48.2025,48.7501,11186589.752274,0
+GM.US,D,20210909,000000,48.7301,48.7301,47.5853,48.2025,13801521.462422,0
+GM.US,D,20210910,000000,48.4713,50.1935,48.4713,49.2677,22877476.69895,0
+GM.US,D,20210913,000000,49.885,50.7211,49.3772,50.5917,18589972.151785,0
+GM.US,D,20210914,000000,50.9899,51.1891,50.2732,50.5121,12644048.342415,0
+GM.US,D,20210915,000000,50.5619,51.6967,50.313,51.5873,13720160.004273,0
+GM.US,D,20210916,000000,51.3583,51.6669,50.6813,51.2885,12674256.028837,0
+GM.US,D,20210917,000000,51.0995,51.6967,50.7609,51.0995,45322835.416982,0
+GM.US,D,20210920,000000,49.2279,49.3175,48.1527,49.1482,24651328.45908,0
+GM.US,D,20210921,000000,49.3474,49.5514,48.5659,49.1482,14236665.033642,0
+GM.US,D,20210922,000000,49.8052,50.9899,49.8052,50.5519,14101640.532659,0
+GM.US,D,20210923,000000,50.8705,51.8411,50.8107,51.6868,14106573.691346,0
+GM.US,D,20210924,000000,51.6469,52.3936,51.4877,51.9954,11696083.287521,0
+GM.US,D,20210927,000000,52.1746,53.3294,52.1447,53.0008,13923924.269474,0
+GM.US,D,20210928,000000,53.5285,53.9665,52.4633,52.6126,16497008.007543,0
+GM.US,D,20210929,000000,53.0606,53.1204,52.294,52.6922,10930151.888611,0
+GM.US,D,20210930,000000,52.6922,52.961,51.9456,52.4732,16401866.653067,0
+GM.US,D,20211001,000000,52.7918,53.1402,52.0153,52.8914,16735591.673997,0
+GM.US,D,20211004,000000,54.6534,55.3901,53.4389,53.7375,29338462.053871,0
+GM.US,D,20211005,000000,53.9466,54.4891,53.4078,54.0959,18283643.188044,0
+GM.US,D,20211006,000000,54.2453,55.2507,52.9112,53.6878,29653993.352519,0
+GM.US,D,20211007,000000,54.6037,56.4852,54.1905,56.1864,31145868.53458,0
+GM.US,D,20211008,000000,56.286,58.944,56.1279,58.3069,33877107.67265,0
+GM.US,D,20211011,000000,58.5259,59.0784,57.5105,57.8291,17745419.603603,0
+GM.US,D,20211012,000000,58.2571,59.0636,57.6001,58.6952,17172103.390631,0
+GM.US,D,20211013,000000,58.6752,58.6752,56.8236,57.5105,18898684.822625,0
+GM.US,D,20211014,000000,57.8391,58.0282,57.1919,57.4309,11509247.059417,0
+GM.US,D,20211015,000000,58.0779,58.4509,57.5901,57.7395,12972858.285876,0
+GM.US,D,20211018,000000,57.1521,57.3213,56.5897,56.6345,12725060.230371,0
+GM.US,D,20211019,000000,56.744,56.8037,56.276,56.5946,10636793.184483,0
+GM.US,D,20211020,000000,56.1068,57.9784,55.9674,57.4109,13460311.822194,0
+GM.US,D,20211021,000000,57.7395,58.4065,57.4707,58.1476,11637674.929755,0
+GM.US,D,20211022,000000,58.1078,58.4363,57.3811,57.5105,11127588.732397,0
+GM.US,D,20211025,000000,57.7893,58.0481,56.5847,57.5005,14214883.19431,0
+GM.US,D,20211026,000000,57.7594,58.0331,56.7042,57.1123,16409469.804787,0
+GM.US,D,20211027,000000,55.3502,55.5096,53.9117,54.0163,36561787.677117,0
+GM.US,D,20211028,000000,54.3547,55.3304,53.8172,53.9963,23124165.77315,0
+GM.US,D,20211029,000000,53.6579,54.7927,53.3712,54.1855,16756003.35889,0
+GM.US,D,20211101,000000,54.6037,55.4896,54.1755,55.2408,15748305.999346,0
+GM.US,D,20211102,000000,54.7828,55.7236,54.4343,55.3403,16451384.074661,0
+GM.US,D,20211103,000000,55.0118,55.9177,54.8425,55.7484,14484433.958297,0
+GM.US,D,20211104,000000,56.2164,58.506,56.0172,58.3766,24134506.003902,0
+GM.US,D,20211105,000000,58.8843,59.0834,57.7893,58.2571,16375764.4074,0
+GM.US,D,20211108,000000,58.4961,60.059,58.2173,59.3323,14450360.909499,0
+GM.US,D,20211109,000000,59.5414,59.6608,57.5503,58.3567,13885237.496822,0
+GM.US,D,20211110,000000,57.5901,60.283,57.4707,59.0038,22881331.011693,0
+GM.US,D,20211111,000000,59.5513,61.8708,59.0401,61.5423,29164884.38034,0
+GM.US,D,20211112,000000,61.3133,63.7423,61.0047,63.1152,31292936.130552,0
+GM.US,D,20211115,000000,63.3691,63.4437,62.3437,62.6872,14436981.813481,0
+GM.US,D,20211116,000000,62.9559,62.9958,61.6518,62.3288,16187700.665569,0
+GM.US,D,20211117,000000,63.0455,64.7777,62.0948,64.3198,30118668.57355,0
+GM.US,D,20211118,000000,64.0411,64.8872,61.8111,62.05,23413267.355202,0
+GM.US,D,20211119,000000,62.1994,62.6871,61.2835,61.5224,19608718.139387,0
+GM.US,D,20211122,000000,61.6718,64.6632,61.4826,63.7723,19933842.52813,0
+GM.US,D,20211123,000000,63.4437,63.7523,61.9804,62.7668,16304461.128425,0
+GM.US,D,20211124,000000,62.0202,62.3188,61.3532,61.9106,12742240.399993,0
+GM.US,D,20211126,000000,59.5314,60.2979,59.193,59.8997,13332451.501165,0
+GM.US,D,20211129,000000,60.8355,61.2636,59.382,59.5911,15100908.027064,0
+GM.US,D,20211130,000000,58.934,59.5712,57.182,57.6101,21378212.326236,0
+GM.US,D,20211201,000000,58.9838,60.3179,57.7495,57.7992,26490647.283163,0
+GM.US,D,20211202,000000,58.4861,61.0247,58.4363,60.7459,25479556.681908,0
+GM.US,D,20211203,000000,60.9599,61.4129,58.6056,59.4418,19684471.406752,0
+GM.US,D,20211206,000000,60.1984,60.4573,58.4363,59.5712,16803693.573063,0
+GM.US,D,20211207,000000,60.6365,62.0998,60.4273,61.2536,14199513.155405,0
+GM.US,D,20211208,000000,61.3731,61.5324,60.1474,60.5069,10049234.99964,0
+GM.US,D,20211209,000000,60.1088,60.3577,59.3224,59.3522,13023255.660028,0
+GM.US,D,20211210,000000,59.83,63.0007,59.83,62.9261,22942874.451572,0
+GM.US,D,20211213,000000,61.7912,61.9007,58.7549,58.8644,27450311.889925,0
+GM.US,D,20211214,000000,57.7096,58.934,57.4412,58.1377,18009638.417619,0
+GM.US,D,20211215,000000,58.0381,58.6255,56.7788,58.3467,14536862.455818,0
+GM.US,D,20211216,000000,59.1332,60.3477,57.7643,58.1277,17852425.249924,0
+GM.US,D,20211217,000000,55.9476,56.1367,54.2651,54.9123,42427040.128118,0
+GM.US,D,20211220,000000,53.7773,54.2951,52.9014,53.7973,19159927.267432,0
+GM.US,D,20211221,000000,54.2552,54.6534,53.5982,54.5439,15641519.336653,0
+GM.US,D,20211222,000000,54.5439,56.092,54.5041,55.8281,16769282.003703,0
+GM.US,D,20211223,000000,55.8182,56.8381,55.5195,56.6544,13784219.746842,0
+GM.US,D,20211227,000000,56.6345,57.4906,56.276,57.1721,9126785.5553745,0
+GM.US,D,20211228,000000,57.1421,57.8589,56.7539,56.8535,8622704.3310625,0
+GM.US,D,20211229,000000,56.8535,57.4409,56.4852,56.9729,8018331.618984,0
+GM.US,D,20211230,000000,57.1919,58.516,57.0028,57.8689,12019907.837668,0
+GM.US,D,20211231,000000,57.7395,58.7848,57.6599,58.3666,9900810.3078861,0
+GM.US,D,20220103,000000,59.6011,61.2934,59.4716,60.8953,21096852.518567,0
+GM.US,D,20220104,000000,61.6767,65.6836,61.6767,65.4448,44892913.299408,0
+GM.US,D,20220105,000000,65.2257,66.9081,62.3188,62.4582,43775326.339442,0
+GM.US,D,20220106,000000,62.8813,63.2148,61.393,62.5876,20744115.098032,0
+GM.US,D,20220107,000000,63.5233,63.6229,61.1441,61.9903,17213429.016443,0
+GM.US,D,20220110,000000,61.2437,61.7215,59.7653,60.7957,19066037.534972,0
+GM.US,D,20220111,000000,60.9749,61.2785,59.8799,61.1839,16538110.63168,0
+GM.US,D,20220112,000000,62.1894,62.4382,59.3672,60.7559,20306169.9427,0
+GM.US,D,20220113,000000,61.174,63.0953,60.8753,61.4925,19369961.696861,0
+GM.US,D,20220114,000000,60.8255,61.4876,59.7205,60.8255,16253303.33865,0
+GM.US,D,20220118,000000,59.8599,60.0789,58.2771,58.5259,18400226.85678,0
+GM.US,D,20220119,000000,59.0436,59.5711,55.8729,55.9874,20668873.127302,0
+GM.US,D,20220120,000000,55.7684,57.0681,54.1705,54.4045,21651352.211785,0
+GM.US,D,20220121,000000,54.2751,54.4543,52.4491,53.0406,25808755.371533,0
+GM.US,D,20220124,000000,51.1691,52.4234,49.1433,52.4036,33145954.489998,0
+GM.US,D,20220125,000000,51.3683,52.2774,50.5917,51.6669,22264492.305052,0
+GM.US,D,20220126,000000,53.3294,53.7475,51.2389,52.1149,23278875.696812,0
+GM.US,D,20220127,000000,52.6076,53.1104,50.8405,51.2189,21453779.758871,0
+GM.US,D,20220128,000000,51.0198,51.0198,49.0188,50.0144,26853197.781933,0
+GM.US,D,20220131,000000,50.2732,52.513,49.7456,52.4932,20346593.51669,0
+GM.US,D,20220201,000000,52.6126,53.9963,51.8859,53.8271,23274094.219446,0
+GM.US,D,20220202,000000,54.6733,55.3005,51.4479,53.2597,34526778.855705,0
+GM.US,D,20220203,000000,52.3637,54.1755,52.314,52.8714,23858995.469912,0
+GM.US,D,20220204,000000,51.3881,51.6171,50.2881,51.0597,22897751.770204,0
+GM.US,D,20220207,000000,51.2587,51.7664,50.2931,50.4822,18127965.919276,0
+GM.US,D,20220208,000000,48.5211,49.656,47.3663,49.2378,38803974.095682,0
+GM.US,D,20220209,000000,50.084,51.4479,49.9347,50.4922,24400374.226708,0
+GM.US,D,20220210,000000,49.5066,51.5524,49.3772,50.1139,17094354.157819,0
+GM.US,D,20220211,000000,50.4125,50.7411,48.3224,48.6107,20274888.432894,0
+GM.US,D,20220214,000000,48.6505,48.969,47.7844,48.1825,17629015.742525,0
+GM.US,D,20220215,000000,49.1383,49.6858,48.7102,49.4469,15311236.778524,0
+GM.US,D,20220216,000000,49.208,50.3379,49.0387,50.2035,13928079.935832,0
+GM.US,D,20220217,000000,49.5862,49.6254,48.4415,48.6007,13543653.173598,0
+GM.US,D,20220218,000000,48.7003,48.989,47.7047,48.3817,16690868.788426,0
+GM.US,D,20220222,000000,47.5654,47.7247,45.9477,46.56,19708792.652551,0
+GM.US,D,20220223,000000,47.0477,48.0781,46.0522,46.1717,13729398.501613,0
+GM.US,D,20220224,000000,43.9517,46.1966,43.7128,46.1418,21098445.674682,0
+GM.US,D,20220225,000000,46.1418,47.2618,45.6441,47.217,13525819.06663,0
+GM.US,D,20220228,000000,46.0323,46.9084,45.6341,46.5102,18308981.00004,0
+GM.US,D,20220301,000000,45.8133,45.9524,43.9566,44.32,21631328.268544,0
+GM.US,D,20220302,000000,44.4992,46.3906,44.3598,46.112,19092190.006241,0
+GM.US,D,20220303,000000,46.0024,46.53,44.4046,44.6983,19041859.934397,0
+GM.US,D,20220304,000000,43.8322,43.9616,41.8014,42.2095,26663314.868776,0
+GM.US,D,20220307,000000,42.1001,42.2493,39.5715,39.6511,26066996.334329,0
+GM.US,D,20220308,000000,40.6566,42.1199,39.7755,40.0194,24254018.829781,0
+GM.US,D,20220309,000000,42.0701,42.6675,41.6123,42.0901,21405193.519948,0
+GM.US,D,20220310,000000,41.219,42.0403,40.6715,41.662,18072398.321593,0
+GM.US,D,20220311,000000,41.8909,42.1498,41.2937,41.3235,13679354.715703,0
+GM.US,D,20220314,000000,41.5525,42.2394,40.1886,40.6466,18999305.790345,0
+GM.US,D,20220315,000000,40.6466,42.0603,40.6168,41.9407,16123456.092782,0
+GM.US,D,20220316,000000,42.8069,43.9716,42.1797,43.653,17091266.287772,0
+GM.US,D,20220317,000000,42.7272,43.6332,42.4087,43.4638,13971761.142406,0
+GM.US,D,20220318,000000,43.0358,44.8377,42.9363,44.6187,19923921.967106,0
+GM.US,D,20220321,000000,44.0811,44.4693,43.0258,43.4142,17984675.288619,0
+GM.US,D,20220322,000000,44.0413,45.0667,43.892,44.3598,14769378.869479,0
+GM.US,D,20220323,000000,43.8024,44.32,43.5734,43.5834,15210606.770196,0
+GM.US,D,20220324,000000,43.8522,44.6585,43.7526,44.1508,11156330.835736,0
+GM.US,D,20220325,000000,44.0761,44.111,43.2001,43.454,10407930.181155,0
+GM.US,D,20220328,000000,43.7028,44.0512,43.0856,44.0214,12230123.079266,0
+GM.US,D,20220329,000000,45.2061,46.53,45.0367,46.0522,16859836.756152,0
+GM.US,D,20220330,000000,45.435,45.8232,44.8377,45.0169,12876656.166672,0
+GM.US,D,20220331,000000,44.6386,44.6983,43.5436,43.5436,17413251.576353,0
+GM.US,D,20220401,000000,43.9616,44.2503,42.2195,42.767,16867226.951317,0
+GM.US,D,20220404,000000,43.0756,43.225,42.3389,42.986,12655380.242872,0
+GM.US,D,20220405,000000,42.767,42.966,41.1344,41.2339,19943449.681394,0
+GM.US,D,20220406,000000,40.6068,41.1444,39.3027,39.3226,29386865.471601,0
+GM.US,D,20220407,000000,39.1135,39.3525,37.4312,38.5461,28425260.147555,0
+GM.US,D,20220408,000000,38.1777,39.8701,37.9975,39.1733,22186495.962275,0
+GM.US,D,20220411,000000,38.6357,41.1498,38.5162,40.1488,25128120.10448,0
+GM.US,D,20220412,000000,40.4276,40.5968,39.4619,39.8602,17290448.973505,0
+GM.US,D,20220413,000000,39.442,40.2683,39.3674,40.0394,10946738.391611,0
+GM.US,D,20220414,000000,39.9696,40.5968,39.9099,39.9498,13375782.133032,0
+GM.US,D,20220418,000000,39.9498,40.7462,39.7706,40.4475,11851185.975395,0
+GM.US,D,20220419,000000,40.6267,42.0005,40.6267,41.8909,13915305.556069,0
+GM.US,D,20220420,000000,42.0603,43.0458,41.5027,41.5326,13048418.686926,0
+GM.US,D,20220421,000000,42.5679,42.8069,40.3778,40.5272,12600623.286414,0
+GM.US,D,20220422,000000,40.2782,40.557,39.6013,39.661,17798348.348126,0
+GM.US,D,20220425,000000,39.1733,39.8104,38.4963,39.6411,18788819.330493,0
+GM.US,D,20220426,000000,39.0439,39.2728,37.7148,37.8691,21777314.005036,0
+GM.US,D,20220427,000000,38.118,39.3425,37.5306,38.4863,19917125.438564,0
+GM.US,D,20220428,000000,39.1733,39.4321,37.1424,38.5759,22898447.897056,0
+GM.US,D,20220429,000000,38.6357,39.2429,37.6103,37.7397,16813347.938393,0
+GM.US,D,20220502,000000,37.5008,38.3171,37.0826,38.2773,16192668.982177,0
+GM.US,D,20220503,000000,39.1434,40.0891,38.6427,39.7606,19219056.864851,0
+GM.US,D,20220504,000000,39.4221,41.0548,39.1235,40.9851,15885095.428004,0
+GM.US,D,20220505,000000,40.1389,40.567,39.1733,39.7706,15386231.639289,0
+GM.US,D,20220506,000000,39.6113,39.9388,38.6257,39.4022,14751114.831352,0
+GM.US,D,20220509,000000,38.8049,40.0394,37.904,38.0881,18592346.818276,0
+GM.US,D,20220510,000000,39.2131,39.3126,37.3514,38.5261,20297537.166127,0
+GM.US,D,20220511,000000,38.6058,39.2629,37.003,37.1026,18132281.303051,0
+GM.US,D,20220512,000000,35.3007,36.0374,34.4246,35.4003,43367025.339272,0
+GM.US,D,20220513,000000,36.0175,38.3171,35.9079,38.0384,23101049.941814,0
+GM.US,D,20220516,000000,37.7496,37.8691,36.5949,36.9334,16586726.001452,0
+GM.US,D,20220517,000000,37.8592,38.3768,37.1772,37.9289,15575680.60324,0
+GM.US,D,20220518,000000,37.3316,37.6004,35.4301,35.6691,19342551.576503,0
+GM.US,D,20220519,000000,35.2211,36.4854,34.9921,35.9577,15615268.423202,0
+GM.US,D,20220520,000000,36.8438,36.9134,34.2306,35.241,24518155.273809,0
+GM.US,D,20220523,000000,35.7687,36.4455,34.9324,35.8383,20049848.602435,0
+GM.US,D,20220524,000000,35.3704,35.4103,34.1557,35.0518,16792401.853088,0
+GM.US,D,20220525,000000,34.7432,36.1867,34.7432,35.8183,15479001.340812,0
+GM.US,D,20220526,000000,36.2166,37.5904,36.2166,37.252,14634134.380357,0
+GM.US,D,20220527,000000,37.6302,38.4167,37.1922,38.3967,15754891.580358,0
+GM.US,D,20220531,000000,38.4366,38.7751,37.7845,38.5063,19947517.955204,0
+GM.US,D,20220601,000000,38.8347,39.4619,37.7248,38.0981,12245766.34545,0
+GM.US,D,20220602,000000,38.2275,39.0737,38.1877,38.6954,10783908.997033,0
+GM.US,D,20220603,000000,37.9189,38.118,37.3116,37.441,11723206.117432,0
+GM.US,D,20220606,000000,38.1777,38.2574,37.3416,37.66,11078744.333877,0
+GM.US,D,20220607,000000,37.0528,38.2873,36.6546,38.1977,14583093.113979,0
+GM.US,D,20220608,000000,38.1678,38.5959,37.461,37.5207,10256362.371191,0
+GM.US,D,20220609,000000,37.3116,37.5108,36.4655,36.4854,9353258.8245313,0
+GM.US,D,20220610,000000,35.5695,36.2067,34.8428,34.8528,15952767.395911,0
+GM.US,D,20220613,000000,33.7079,33.927,32.0056,32.135,23306717.757353,0
+GM.US,D,20220614,000000,32.5233,33.4391,32.3241,33.0509,17971735.164368,0
+GM.US,D,20220615,000000,33.2101,34.4446,33.2002,34.0264,19202250.373712,0
+GM.US,D,20220616,000000,32.7025,32.7025,30.7811,31.2788,22886040.164192,0
+GM.US,D,20220617,000000,31.3088,32.2445,30.5123,31.7368,23756404.654058,0
+GM.US,D,20220621,000000,32.6975,32.9513,31.7468,32.4933,16702620.57492,0
+GM.US,D,20220622,000000,32.0454,33.3595,31.8861,32.6825,15044351.989522,0
+GM.US,D,20220623,000000,32.7721,33.1952,32.0852,32.8419,14475161.307547,0
+GM.US,D,20220624,000000,32.9613,34.8428,32.9115,34.6636,18484650.067663,0
+GM.US,D,20220627,000000,34.8328,35.1613,34.1858,34.4744,10490200.722712,0
+GM.US,D,20220628,000000,35.0319,35.9654,33.7975,33.8374,15268040.751271,0
+GM.US,D,20220629,000000,33.6482,33.7178,32.5133,33.2997,11478296.034076,0
+GM.US,D,20220630,000000,32.4436,32.5879,31.2665,31.6174,20235697.395192,0
+GM.US,D,20220701,000000,31.1394,32.7323,31.1196,32.0454,21270585.891467,0
+GM.US,D,20220705,000000,30.9702,32.2843,30.1938,32.2246,19739395.11221,0
+GM.US,D,20220706,000000,31.906,32.3441,30.796,31.1296,17178215.846466,0
+GM.US,D,20220707,000000,31.8563,32.6975,31.8065,32.5133,14086175.065109,0
+GM.US,D,20220708,000000,32.5431,32.9812,32.1051,32.1649,11818334.413252,0
+GM.US,D,20220711,000000,31.7667,32.0554,30.6517,30.7314,17209810.764032,0
+GM.US,D,20220712,000000,30.7811,31.916,30.6616,31.3884,19862609.564999,0
+GM.US,D,20220713,000000,30.7114,31.702,30.2236,31.5775,16269785.372396,0
+GM.US,D,20220714,000000,31.01,31.5078,30.5322,31.4481,14515606.980801,0
+GM.US,D,20220715,000000,32.1051,32.7771,31.5676,32.7223,13041502.621449,0
+GM.US,D,20220718,000000,33.1504,33.4391,32.3341,32.4735,12736462.446671,0
+GM.US,D,20220719,000000,33.2002,34.4708,33.1255,34.2454,13245828.408888,0
+GM.US,D,20220720,000000,34.0264,34.8577,33.897,34.6038,10156192.429382,0
+GM.US,D,20220721,000000,34.6038,34.9722,34.2056,34.9722,10906412.25529,0
+GM.US,D,20220722,000000,35.012,35.0419,34.136,34.5142,13678110.125271,0
+GM.US,D,20220725,000000,34.7034,34.8926,33.9767,34.365,14849443.50257,0
+GM.US,D,20220726,000000,33.8822,33.927,32.8916,33.1903,14598607.80262,0
+GM.US,D,20220727,000000,33.8672,34.6437,33.4789,34.5242,12348285.840947,0
+GM.US,D,20220728,000000,34.8478,35.5895,34.4446,35.5795,11855366.754555,0
+GM.US,D,20220729,000000,35.5895,36.2763,35.2311,36.0971,14440776.860013,0
+GM.US,D,20220801,000000,35.8981,36.8139,35.4451,36.6048,12279405.445041,0
+GM.US,D,20220802,000000,36.1569,36.794,35.9478,35.9677,13183227.217818,0
+GM.US,D,20220803,000000,36.6248,38.0185,36.5849,37.1424,16120114.081186,0
+GM.US,D,20220804,000000,36.8537,36.9931,35.9079,36.0673,16958313.09064,0
+GM.US,D,20220805,000000,35.7587,36.122,35.4301,35.8981,10927713.937861,0
+GM.US,D,20220808,000000,36.4555,38.0085,36.2962,37.3912,17483708.051668,0
+GM.US,D,20220809,000000,37.1026,37.1822,36.0573,36.4555,12809743.609876,0
+GM.US,D,20220810,000000,37.5207,38.3071,37.3266,37.7796,10711375.190795,0
+GM.US,D,20220811,000000,38.5162,38.8647,38.0085,38.2873,10267556.653496,0
+GM.US,D,20220812,000000,38.6555,39.3275,38.3071,39.3027,8945490.2157486,0
+GM.US,D,20220815,000000,38.7053,39.5117,38.6357,39.2231,9669819.7480322,0
+GM.US,D,20220816,000000,38.7751,39.4271,38.5461,38.8149,14007291.738191,0
+GM.US,D,20220817,000000,38.0185,38.5113,37.4808,38.2275,10704815.727097,0
+GM.US,D,20220818,000000,38.1578,38.7253,37.889,38.5461,7035717.9298863,0
+GM.US,D,20220819,000000,39.0637,40.099,38.9145,39.5217,23411671.185552,0
+GM.US,D,20220822,000000,38.0682,38.6457,37.7496,38.3769,21015817.526834,0
+GM.US,D,20220823,000000,38.785,39.233,38.2474,38.3868,15463871.380287,0
+GM.US,D,20220824,000000,38.4366,39.5515,38.1479,39.0737,12767676.654169,0
+GM.US,D,20220825,000000,39.1832,40.5968,39.1633,40.2086,15280582.084238,0
+GM.US,D,20220826,000000,40.567,40.9054,39.0439,39.0537,16252533.882418,0
+GM.US,D,20220829,000000,38.5959,39.7954,38.5271,39.3325,13469433.796136,0
+GM.US,D,20220830,000000,39.6718,39.7915,38.4894,39.0432,15124200.616255,0
+GM.US,D,20220831,000000,39.113,39.143,38.0354,38.1252,15424511.987632,0
+GM.US,D,20220901,000000,37.7261,38.5143,37.4268,38.4744,11396046.084132,0
+GM.US,D,20220902,000000,39.2328,39.4373,38.24,38.3846,10884663.359167,0
+GM.US,D,20220906,000000,38.7239,39.3833,38.3198,38.6241,19761104.604242,0
+GM.US,D,20220907,000000,38.4345,40.0809,38.3148,40.021,15867603.178129,0
+GM.US,D,20220908,000000,39.3625,40.5847,39.2577,40.4101,15789705.327872,0
+GM.US,D,20220909,000000,40.6596,41.4478,40.6097,41.1984,12943542.878744,0
+GM.US,D,20220912,000000,41.5676,42.266,41.3131,41.9567,16369207.204799,0
+GM.US,D,20220913,000000,40.5099,41.3281,40.2605,40.4401,14874580.725974,0
+GM.US,D,20220914,000000,40.6496,40.7594,39.6568,40.5299,15273072.954279,0
+GM.US,D,20220915,000000,40.48,42.0365,40.45,40.5698,15227684.239677,0
+GM.US,D,20220916,000000,39.9711,40.48,39.6219,39.8813,20946106.045271,0
+GM.US,D,20220919,000000,39.4124,41.348,39.3425,41.2982,13297212.648932,0
+GM.US,D,20220920,000000,40.1407,40.5099,38.8137,38.9733,25458009.665582,0
+GM.US,D,20220921,000000,39.0731,39.6019,37.5814,37.5964,20501114.638317,0
+GM.US,D,20220922,000000,37.7261,37.9556,37.1075,37.2971,13549786.092957,0
+GM.US,D,20220923,000000,36.3891,36.6385,34.7577,35.4013,17928724.672501,0
+GM.US,D,20220926,000000,35.0221,35.97,34.5931,34.9622,16815028.453116,0
+GM.US,D,20220927,000000,35.4711,35.6008,33.9944,34.633,13571804.951369,0
+GM.US,D,20220928,000000,34.6729,35.4212,34.2838,35.1718,12072939.065577,0
+GM.US,D,20220929,000000,33.9345,34.3037,32.7472,33.1862,14858081.114411,0
+GM.US,D,20220930,000000,32.8569,33.1363,31.9789,32.0188,16195840.515405,0
+GM.US,D,20221003,000000,32.388,33.2161,31.5411,32.7971,14730011.937247,0
+GM.US,D,20221004,000000,34.1241,35.7206,33.8447,35.7206,19855708.52418,0
+GM.US,D,20221005,000000,34.3037,34.9373,33.735,34.7627,18720987.65246,0
+GM.US,D,20221006,000000,34.5033,35.092,34.3037,34.5532,11461259.789096,0
+GM.US,D,20221007,000000,33.9844,34.182,33.3209,33.5454,11218804.797259,0
+GM.US,D,20221010,000000,32.3082,32.5426,31.036,32.2184,23047216.272036,0
+GM.US,D,20221011,000000,31.939,32.7971,31.2106,32.0188,16801154.66809,0
+GM.US,D,20221012,000000,32.0487,32.4534,31.5299,32.1286,10834630.339154,0
+GM.US,D,20221013,000000,31.2206,32.8968,31.2006,32.6873,17238089.197357,0
+GM.US,D,20221014,000000,32.9966,33.1463,32.378,32.817,12025557.929923,0
+GM.US,D,20221017,000000,33.6252,33.8747,32.9867,33.4955,10984855.679401,0
+GM.US,D,20221018,000000,34.7028,34.8226,33.9046,34.174,11169458.300596,0
+GM.US,D,20221019,000000,33.715,34.1141,33.2261,33.5554,10334220.963337,0
+GM.US,D,20221020,000000,33.6651,34.0742,33.0665,33.3658,13610039.791991,0
+GM.US,D,20221021,000000,33.4257,34.9323,33.2461,34.9223,14126025.731188,0
+GM.US,D,20221024,000000,34.8325,35.8004,34.3835,35.6407,18616381.538305,0
+GM.US,D,20221025,000000,36.3492,37.3968,35.7505,36.9279,25594273.025103,0
+GM.US,D,20221026,000000,37.2771,38.1851,37.0975,37.776,19688756.067551,0
+GM.US,D,20221027,000000,37.9556,38.5543,37.322,38.0753,13873401.173746,0
+GM.US,D,20221028,000000,38.1152,38.7887,38.0055,38.7638,10483046.196838,0
+GM.US,D,20221031,000000,38.4645,39.567,38.2749,39.1629,13988733.087753,0
+GM.US,D,20221101,000000,39.8314,40.011,38.7639,39.2627,10864732.133075,0
+GM.US,D,20221102,000000,39.133,39.9811,38.3747,38.4345,13360981.147077,0
+GM.US,D,20221103,000000,37.6962,38.659,37.5665,38.4245,12155555.385812,0
+GM.US,D,20221104,000000,39.3026,39.6518,38.3747,38.9135,15123206.410177,0
+GM.US,D,20221107,000000,39.2727,39.3824,38.6041,39.3026,11552507.261295,0
+GM.US,D,20221108,000000,39.3824,39.4223,38.4245,38.9634,10970770.425139,0
+GM.US,D,20221109,000000,38.4645,38.7838,37.9456,37.9755,10549574.819519,0
+GM.US,D,20221110,000000,39.0631,40.5049,38.7738,39.6518,20242524.844404,0
+GM.US,D,20221111,000000,39.7716,41.4827,39.7316,41.0288,13064202.614841,0
+GM.US,D,20221114,000000,40.919,41.0986,39.8364,39.8414,15002218.946875,0
+GM.US,D,20221115,000000,40.6097,41.2782,39.9212,40.1507,12417521.671941,0
+GM.US,D,20221116,000000,39.6618,39.7716,38.3846,38.3846,12059215.614132,0
+GM.US,D,20221117,000000,37.9456,39.5121,37.3905,38.5543,26064723.925013,0
+GM.US,D,20221118,000000,39.4124,39.9013,38.9534,39.6818,22900010.632308,0
+GM.US,D,20221121,000000,39.3525,39.6319,38.9135,39.4323,12309201.316126,0
+GM.US,D,20221122,000000,39.8015,40.1806,39.5371,39.8813,8413026.9589522,0
+GM.US,D,20221123,000000,39.7616,40.1107,39.4822,40.021,9117265.6186769,0
+GM.US,D,20221125,000000,39.7217,40.3802,39.7217,40.3702,4625602.9116343,0
+GM.US,D,20221128,000000,39.8314,40.2804,39.2178,39.2926,19440991.293652,0
+GM.US,D,20221129,000000,39.5321,39.9512,39.4523,39.6618,10605951.916626,0
+GM.US,D,20221130,000000,39.8913,40.47,39.143,40.47,14838864.473937,0
+GM.US,D,20221201,000000,40.77,41.38,40.415,40.43,12335116,0
+GM.US,D,20221202,000000,39.86,40.14,39.55,39.9,9224083,0
+GM.US,D,20221205,000000,39.47,39.62,38.685,38.79,7633233,0
+GM.US,D,20221206,000000,38.93,39.09,37.35,38.02,12775523,0
+GM.US,D,20221207,000000,37.665,38.33,37.56,37.96,11613837,0
+GM.US,D,20221208,000000,38.07,38.26,37.6,38.2,8622465,0
+GM.US,D,20221209,000000,37.85,38.555,37.78,38.28,8865477,0
+GM.US,D,20221212,000000,38.32,38.67,38.0155,38.49,13873186,0
+GM.US,D,20221213,000000,39.66,40.01,38.53,38.77,12154529,0
+GM.US,D,20221214,000000,38.74,39.09,37.9601,38.36,11964569,0
+GM.US,D,20221215,000000,37.79,37.803,37.19,37.62,11295140,0
+GM.US,D,20221216,000000,37.03,37.2,35.87,36.15,27530543,0
+GM.US,D,20221219,000000,36.28,36.4,35.36,35.42,12247974,0
+GM.US,D,20221220,000000,35.26,35.585,34.78,35.2,10934298,0
+GM.US,D,20221221,000000,35.72,36.035,35.47,35.9,9959851,0
+GM.US,D,20221222,000000,35.17,35.18,33.28,33.53,20229777,0
+GM.US,D,20221223,000000,33.68,33.88,33.18,33.83,10619117,0
+GM.US,D,20221227,000000,33.52,33.75,33.02,33.32,9984440,0
+GM.US,D,20221228,000000,33.32,33.5,32.515,32.53,9550913,0
+GM.US,D,20221229,000000,32.82,33.675,32.82,33.67,11634864,0
+GM.US,D,20221230,000000,33.33,33.755,33.23,33.64,11807418,0
+GM.US,D,20230103,000000,34.015,34.34,33.395,33.82,11793319,0
+GM.US,D,20230104,000000,34.29,34.945,34.09,34.69,11326255,0
+GM.US,D,20230105,000000,34.2,35.435,34.12,35,11932042,0
+GM.US,D,20230106,000000,34.69,36.005,34.55,35.91,9783503,0
+GM.US,D,20230109,000000,36.53,36.84,35.845,35.92,11617948,0
+GM.US,D,20230110,000000,36.14,37.14,35.895,37.11,10280416,0
+GM.US,D,20230111,000000,37.35,38.11,37.15,37.82,15190326,0
+GM.US,D,20230112,000000,38.14,38.61,37.83,38.33,15318469,0
+GM.US,D,20230113,000000,36.48,36.73,35.805,36.51,21242759,0
+GM.US,D,20230117,000000,36.5,37.14,36.21,36.61,13916053,0
+GM.US,D,20230118,000000,37.06,37.53,36.425,36.44,11322680,0
+GM.US,D,20230119,000000,35.65,36.02,35.13,35.73,11403615,0
+GM.US,D,20230120,000000,35.68,36.01,35.285,35.35,17187157,0
+GM.US,D,20230123,000000,35.685,36.595,35.5275,36.44,17001893,0
+GM.US,D,20230124,000000,36,36.66,35.82,36.2,12072103,0
+GM.US,D,20230125,000000,35.99,36.55,35.38,36.32,13715601,0
+GM.US,D,20230126,000000,36.99,37.18,36.23,36.48,19558993,0
+GM.US,D,20230127,000000,36.58,38.24,36.44,37.95,21995378,0
+GM.US,D,20230130,000000,36.75,37.275,36.22,36.29,23596768,0
+GM.US,D,20230131,000000,38.93,39.7299,38.33,39.32,47396263,0
+GM.US,D,20230201,000000,39.45,39.84,38.56,39.3,25569532,0
+GM.US,D,20230202,000000,40.28,42.05,39.92,41.5,28757036,0
+GM.US,D,20230203,000000,40.65,41.985,40.31,41.13,18566705,0
+GM.US,D,20230206,000000,40.9,41.61,40.765,41.34,14285742,0
+GM.US,D,20230207,000000,41.26,41.775,40.74,41.4,11542460,0
+GM.US,D,20230208,000000,41.08,42.1,40.9837,41.57,12318527,0
+GM.US,D,20230209,000000,42.09,42.985,41.49,41.63,20848917,0
+GM.US,D,20230210,000000,41.24,41.625,40.96,41.35,11447449,0
+GM.US,D,20230213,000000,40.73,42.08,40.7209,42.02,12854771,0
+GM.US,D,20230214,000000,41.7,42.73,41.69,42.43,13012388,0
+GM.US,D,20230215,000000,42.14,42.98,42.05,42.95,11660846,0
+GM.US,D,20230216,000000,42.39,43.63,42.225,43.1,14549570,0
+GM.US,D,20230217,000000,43,43.17,42.19,43.17,13034085,0
+GM.US,D,20230221,000000,42.43,43.08,41.09,41.13,12320063,0
+GM.US,D,20230222,000000,41.23,41.47,40.63,40.89,9870027,0
+GM.US,D,20230223,000000,41.05,41.26,38.87,39.25,19930732,0
+GM.US,D,20230224,000000,38.91,39.32,38.46,39.18,12929634,0
+GM.US,D,20230227,000000,39.53,40.01,39.14,39.31,17310617,0
+GM.US,D,20230228,000000,39.21,39.245,38.495,38.74,17166695,0
+GM.US,D,20230301,000000,38.68,39.33,38.64,38.72,14164837,0
+GM.US,D,20230302,000000,38.405,39.56,38.12,39.53,12914274,0
+GM.US,D,20230303,000000,40.39,41.35,40.25,41.01,13429737,0
+GM.US,D,20230306,000000,41.02,41.19,40.2519,40.45,9809967,0
+GM.US,D,20230307,000000,40.22,40.43,39.62,39.74,12126935,0
+GM.US,D,20230308,000000,39.7,40.02,39.37,39.76,10674833,0
+GM.US,D,20230309,000000,39.52,39.7,37.76,37.82,15604070,0
+GM.US,D,20230310,000000,37.7,37.775,36.26,36.52,14139401,0
+GM.US,D,20230313,000000,35.62,36.31,34.86,35.76,21584242,0
+GM.US,D,20230314,000000,36.46,36.67,35.075,35.6,18938244,0
+GM.US,D,20230315,000000,34.61,34.62,33.63,34.33,17992055,0
+GM.US,D,20230316,000000,33.85,34.92,33.76,34.61,23888078,0
+GM.US,D,20230317,000000,34.28,34.28,33.12,33.38,27743505,0
+GM.US,D,20230320,000000,33.45,34.25,33.2674,33.62,14938791,0
+GM.US,D,20230321,000000,34.63,35.32,34.46,35.1,13685142,0
+GM.US,D,20230322,000000,35.13,35.32,34.03,34.05,12929700,0
+GM.US,D,20230323,000000,34.37,34.7603,33.175,33.74,12585433,0
+GM.US,D,20230324,000000,33.46,33.78,32.985,33.71,11914348,0
+GM.US,D,20230327,000000,34.32,34.54,33.7524,34.45,11318411,0
+GM.US,D,20230328,000000,34.46,34.65,34.05,34.22,12214217,0
+GM.US,D,20230329,000000,34.89,35.73,34.71,35.7,13290047,0
+GM.US,D,20230330,000000,36.25,36.48,35.865,35.99,9300180,0
+GM.US,D,20230331,000000,36.27,36.72,36.13,36.68,10872663,0
+GM.US,D,20230403,000000,36.38,36.815,35.995,36.27,10887916,0
+GM.US,D,20230404,000000,36.51,36.54,35.29,35.74,11279945,0
+GM.US,D,20230405,000000,35.27,35.38,34.4,35.09,10949436,0
+GM.US,D,20230406,000000,35,35.09,34.47,34.59,10068149,0
+GM.US,D,20230410,000000,34.35,35.74,34.26,35.73,11530435,0
+GM.US,D,20230411,000000,35.88,35.965,35.34,35.41,16410484,0
+GM.US,D,20230412,000000,35.99,36.06,34.525,34.62,12027411,0
+GM.US,D,20230413,000000,34.56,34.69,33.72,34.53,16066192,0
+GM.US,D,20230414,000000,34.75,35.29,34.25,34.49,9162851,0
+GM.US,D,20230417,000000,34.38,35.15,34.33,35.14,10248858,0
+GM.US,D,20230418,000000,35.45,35.57,35.07,35.33,9444629,0
+GM.US,D,20230419,000000,34.87,34.88,34.22,34.58,11002267,0
+GM.US,D,20230420,000000,33.28,33.73,32.84,33.54,15294822,0
+GM.US,D,20230421,000000,33.53,33.77,32.97,33.55,12358741,0
+GM.US,D,20230424,000000,33.77,34.4,33.56,34.29,16836770,0
+GM.US,D,20230425,000000,33.99,34.08,32.68,32.91,34044430,0
+GM.US,D,20230426,000000,32.9,33.12,32.08,32.22,18780858,0
+GM.US,D,20230427,000000,32.36,32.82,31.835,32.72,19730065,0
+GM.US,D,20230428,000000,32.42,33.3,32.41,33.04,15510696,0
+GM.US,D,20230501,000000,34,34.2796,33.435,33.48,16892295,0
+GM.US,D,20230502,000000,33.2,33.41,32.51,33.08,14527642,0
+GM.US,D,20230503,000000,32.76,33.39,32.37,32.48,13494376,0
+GM.US,D,20230504,000000,32.3,32.67,31.56,31.69,14807411,0
+GM.US,D,20230505,000000,32.32,33.395,32.21,33.26,17191054,0
+GM.US,D,20230508,000000,33.39,33.74,33.13,33.66,11267406,0
+GM.US,D,20230509,000000,33.32,33.57,33.06,33.28,11841912,0
+GM.US,D,20230510,000000,33.87,33.97,32.605,33.08,15418390,0
+GM.US,D,20230511,000000,32.85,33.285,32.845,33.12,12319464,0
+GM.US,D,20230512,000000,33.25,33.285,32.13,32.4,13035454,0
+GM.US,D,20230515,000000,32.39,32.47,32.12,32.37,18841111,0
+GM.US,D,20230516,000000,32.06,32.24,31.5,31.54,11069637,0
+GM.US,D,20230517,000000,31.81,32.59,31.635,32.44,11269494,0
+GM.US,D,20230518,000000,32.28,32.955,32.25,32.9,14241002,0
+GM.US,D,20230519,000000,33.12,33.17,32.495,32.66,12603859,0
+GM.US,D,20230522,000000,32.71,32.93,32.39,32.86,8866444,0
+GM.US,D,20230523,000000,33,33.835,32.94,33.42,17717949,0
+GM.US,D,20230524,000000,33,33.04,32.01,32.28,13357549,0
+GM.US,D,20230525,000000,32.16,32.635,32.13,32.41,10492689,0
+GM.US,D,20230526,000000,32.62,33.49,32.3501,33.29,13656812,0
+GM.US,D,20230530,000000,33.7,34.275,33.315,33.36,12671702,0
+GM.US,D,20230531,000000,32.95,33.045,31.86,32.41,17934198,0
+GM.US,D,20230601,000000,32.49,33.3,32.135,33.02,12466746,0
+GM.US,D,20230602,000000,33.66,34.48,33.47,34.28,15316570,0
+GM.US,D,20230605,000000,34.45,34.45,33.66,34.13,9037015,0
+GM.US,D,20230606,000000,34,35.38,33.98,35.24,15596897,0
+GM.US,D,20230607,000000,35.39,36.46,35.225,36.22,23167166,0
+GM.US,D,20230608,000000,36.2,36.4427,35.68,35.85,16196094,0
+GM.US,D,20230609,000000,37.49,38.1653,36.225,36.23,24318871,0
+GM.US,D,20230612,000000,36.27,37.02,36.26,36.67,14903484,0
+GM.US,D,20230613,000000,36.96,37.84,36.96,37.65,16449940,0
+GM.US,D,20230614,000000,37.84,37.9676,37.04,37.36,14879209,0
+GM.US,D,20230615,000000,37.19,38.26,37.18,38.03,15692521,0
+GM.US,D,20230616,000000,38.12,38.25,37.65,37.96,14523171,0
+GM.US,D,20230620,000000,37.7,37.84,36.915,37.32,14381934,0
+GM.US,D,20230621,000000,37.31,37.31,36.88,37.01,9085812,0
+GM.US,D,20230622,000000,36.78,36.955,36.36,36.66,8618380,0
+GM.US,D,20230623,000000,35.93,36.44,35.8,36.18,10201824,0
+GM.US,D,20230626,000000,36.03,36.99,36.03,36.7,11904880,0
+GM.US,D,20230627,000000,37.01,37.515,36.45,37.48,9125220,0
+GM.US,D,20230628,000000,37.5,38.21,37.41,38.19,12882140,0
+GM.US,D,20230629,000000,38.33,38.62,38,38.2,10460347,0
+GM.US,D,20230630,000000,38.31,38.86,38.002,38.56,11613686,0
+GM.US,D,20230703,000000,38.74,39.14,38.63,38.96,5578339,0
+GM.US,D,20230705,000000,39.1,39.54,38.91,39.42,12119180,0
+GM.US,D,20230706,000000,38.92,39.47,38.6,39.46,13111858,0
+GM.US,D,20230707,000000,39.54,39.98,39.315,39.61,10608473,0
+GM.US,D,20230710,000000,39.58,39.75,39.19,39.64,10507328,0
+GM.US,D,20230711,000000,39.57,40.1,39.155,39.97,11399551,0
+GM.US,D,20230712,000000,40.84,40.97,40.38,40.41,14534201,0
+GM.US,D,20230713,000000,40.72,41.04,40.41,40.5,12446370,0
+GM.US,D,20230714,000000,40.61,40.7,39.935,40,11047653,0
+GM.US,D,20230717,000000,39.48,39.54,38.51,38.75,16142976,0
+GM.US,D,20230718,000000,38.74,39.19,38.55,39.13,13306942,0
+GM.US,D,20230719,000000,39.3,39.58,39.16,39.23,12775317,0
+GM.US,D,20230720,000000,38.97,39.325,38.715,39.26,10626412,0
+GM.US,D,20230721,000000,39.64,39.67,38.34,38.55,13621877,0
+GM.US,D,20230724,000000,38.87,39.48,38.76,39.3,18209182,0
+GM.US,D,20230725,000000,37.73,38.78,37.11,37.92,30599145,0
+GM.US,D,20230726,000000,37.96,38.4474,37.64,38.29,15673473,0
+GM.US,D,20230727,000000,38.73,39.445,38.53,38.97,17589276,0
+GM.US,D,20230728,000000,38.75,38.98,37.735,38.05,17483140,0
+GM.US,D,20230731,000000,38.15,38.37,37.8,38.37,12142374,0
+GM.US,D,20230801,000000,38.04,38.36,37.9,38.12,10236209,0
+GM.US,D,20230802,000000,37.63,37.83,37.26,37.39,15524075,0
+GM.US,D,20230803,000000,37.19,37.19,36.63,36.92,14760630,0
+GM.US,D,20230804,000000,36.85,37.09,36.37,36.57,12408885,0
+GM.US,D,20230807,000000,36.83,37.1,36.36,37.09,9910696,0
+GM.US,D,20230808,000000,36.28,36.875,36.1,36.84,10281727,0
+GM.US,D,20230809,000000,36.5,36.805,36.21,36.26,8254516,0
+GM.US,D,20230810,000000,36.3,36.36,34,34.16,25601476,0
+GM.US,D,20230811,000000,34.03,34.17,33.42,33.89,20519851,0
+GM.US,D,20230814,000000,33.45,34.205,33.42,34.07,15853797,0
+GM.US,D,20230815,000000,33.6,33.78,33.22,33.3,13365835,0
+GM.US,D,20230816,000000,33.15,33.2845,32.705,32.82,15254581,0
+GM.US,D,20230817,000000,33.07,33.33,32.76,32.92,11476100,0
+GM.US,D,20230818,000000,32.58,33.2,32.5737,33.12,11779936,0
+GM.US,D,20230821,000000,33.25,33.41,32.975,33.27,10766081,0
+GM.US,D,20230822,000000,33.47,33.48,32.85,32.93,8634597,0
+GM.US,D,20230823,000000,32.84,33.57,32.76,33.56,10262686,0
+GM.US,D,20230824,000000,33.4,33.58,32.755,32.88,7875615,0
+GM.US,D,20230825,000000,33.07,33.3,32.05,32.95,14298021,0
+GM.US,D,20230828,000000,33.26,33.45,32.93,33.12,7393485,0
+GM.US,D,20230829,000000,33.22,33.51,33.08,33.46,7511924,0
+GM.US,D,20230830,000000,33.46,33.7,33.35,33.39,7856506,0
+GM.US,D,20230831,000000,33.51,34.035,33.2924,33.51,10168385,0
+GM.US,D,20230901,000000,33.59,33.84,33.26,33.54,8804755,0
+GM.US,D,20230905,000000,33.36,33.48,33.03,33.28,9169640,0
+GM.US,D,20230906,000000,33.05,33.405,32.53,32.82,11731913,0
+GM.US,D,20230907,000000,32.41,32.615,32.015,32.57,12291805,0
+GM.US,D,20230908,000000,32.6,33.13,32.54,32.95,12122382,0
+GM.US,D,20230911,000000,33.08,33.27,32.5,32.62,11776956,0
+GM.US,D,20230912,000000,32.76,33.77,32.76,33.47,15578357,0
+GM.US,D,20230913,000000,33.94,34.295,33.43,33.66,14287398,0
+GM.US,D,20230914,000000,33.6,33.8001,33.035,33.66,11797253,0
+GM.US,D,20230915,000000,33.54,34.6,33.42,33.95,19709719,0
+GM.US,D,20230918,000000,33.75,33.95,33.31,33.34,10471546,0
+GM.US,D,20230919,000000,33.45,34.305,33.35,33.96,9548660,0
+GM.US,D,20230920,000000,34.08,34.13,33.16,33.2,10815011,0
+GM.US,D,20230921,000000,32.91,33.435,32.69,32.71,11342895,0
+GM.US,D,20230922,000000,33,33.575,32.5,32.58,14271985,0
+GM.US,D,20230925,000000,32.38,33.185,32.265,33.06,7283380,0
+GM.US,D,20230926,000000,32.61,33.01,32.21,32.26,8250752,0
+GM.US,D,20230927,000000,32.41,32.55,31.97,32.35,8339101,0
+GM.US,D,20230928,000000,32.29,33.4,32.07,33.16,12673844,0
+GM.US,D,20230929,000000,33.31,33.42,32.76,32.97,13587889,0
+GM.US,D,20231002,000000,32.84,33.06,32.155,32.47,10966089,0
+GM.US,D,20231003,000000,32.05,32.19,31.31,31.38,13060897,0
+GM.US,D,20231004,000000,31.35,31.5,30.625,31.04,13412225,0
+GM.US,D,20231005,000000,30.78,31.14,29.72,30.31,25255371,0
+GM.US,D,20231006,000000,30.1,31.36,29.87,30.9,22422220,0
+GM.US,D,20231009,000000,30.49,31.27,30.33,30.99,9111958,0
+GM.US,D,20231010,000000,30.89,31.66,30.71,31.48,11985693,0
+GM.US,D,20231011,000000,31.73,31.98,30.775,30.98,10673693,0
+GM.US,D,20231012,000000,30.69,30.7,30.025,30.32,11355490,0
+GM.US,D,20231013,000000,30,30.23,29.54,29.66,16720019,0
+GM.US,D,20231016,000000,29.91,30.18,29.645,30.06,14711486,0
+GM.US,D,20231017,000000,29.8,30.61,29.78,30.33,19812347,0
+GM.US,D,20231018,000000,29.84,29.9899,29.46,29.48,14318892,0
+GM.US,D,20231019,000000,29.1,29.96,29.06,29.33,18053815,0
+GM.US,D,20231020,000000,29.88,30.245,29.45,29.66,21643505,0
+GM.US,D,20231023,000000,29.33,29.9,29.21,29.22,17917713,0
+GM.US,D,20231024,000000,28.39,29.78,28.01,28.56,26058061,0
+GM.US,D,20231025,000000,28.55,29.14,27.71,29.01,24400382,0
+GM.US,D,20231026,000000,29.81,30.22,28.43,28.55,22788190,0
+GM.US,D,20231027,000000,28.49,28.6299,27.12,27.22,25825614,0
+GM.US,D,20231030,000000,27.55,27.72,26.79,27.36,23227259,0
+GM.US,D,20231031,000000,27.5,28.31,27.34,28.2,17507154,0
+GM.US,D,20231101,000000,28.73,28.8,27.73,28,17363988,0
+GM.US,D,20231102,000000,28.44,28.86,28.16,28.8,15531401,0
+GM.US,D,20231103,000000,29.38,30.06,29.33,29.77,17424148,0
+GM.US,D,20231106,000000,29.77,29.82,28.99,29.11,12409881,0
+GM.US,D,20231107,000000,28.81,28.95,28.06,28.41,18254083,0
+GM.US,D,20231108,000000,28.34,28.36,27.52,27.56,18282623,0
+GM.US,D,20231109,000000,27.71,27.71,26.625,26.65,16045870,0
+GM.US,D,20231110,000000,26.71,27,26.3,26.85,16951433,0
+GM.US,D,20231113,000000,26.73,27.11,26.635,26.9,16394288,0
+GM.US,D,20231114,000000,27.45,28.42,27.41,28.2,24219687,0
+GM.US,D,20231115,000000,28.07,28.2299,27.73,28.14,19628862,0
+GM.US,D,20231116,000000,27.93,28.19,27.415,27.48,16691958,0
+GM.US,D,20231117,000000,27.86,28.03,27.53,28.03,19924917,0
+GM.US,D,20231120,000000,28.18,28.77,28.14,28.52,19367745,0
+GM.US,D,20231121,000000,28.25,28.57,27.7,27.9,19693519,0
+GM.US,D,20231122,000000,28.06,28.35,27.835,28.1,11356786,0
+GM.US,D,20231124,000000,28.17,28.5025,28.12,28.18,6941407,0
+GM.US,D,20231127,000000,28.02,28.52,27.935,28.5,19878792,0
+GM.US,D,20231128,000000,28.44,28.995,28.33,28.89,18156722,0
+GM.US,D,20231129,000000,31.87,32.29,31.42,31.6,85193705,0
+GM.US,D,20231130,000000,31.75,32.27,31.58,31.6,45236466,0
+GM.US,D,20231201,000000,31.52,32.59,31.52,32.36,31661681,0
+GM.US,D,20231204,000000,32.67,33.44,32.6,33.07,29590142,0
+GM.US,D,20231205,000000,32.96,33.43,32.66,32.68,25717596,0
+GM.US,D,20231206,000000,33.05,33.67,32.87,32.91,21736177,0
+GM.US,D,20231207,000000,32.98,33.615,32.81,33.51,20158835,0
+GM.US,D,20231208,000000,33.51,34.32,33.51,33.75,20280227,0
+GM.US,D,20231211,000000,33.5,34.015,33.44,33.58,23314405,0
+GM.US,D,20231212,000000,33.5,33.91,33.36,33.42,22492061,0
+GM.US,D,20231213,000000,33.3,34.06,32.825,33.99,28807107,0
+GM.US,D,20231214,000000,34.62,36.315,34.55,36.25,35593063,0
+GM.US,D,20231215,000000,36.3,36.49,35.615,35.73,34158069,0
+GM.US,D,20231218,000000,35.78,36.155,35.43,35.44,18151795,0
+GM.US,D,20231219,000000,35.51,35.995,35.37,35.87,11875436,0
+GM.US,D,20231220,000000,35.73,36.4,35.46,35.47,16585372,0
+GM.US,D,20231221,000000,35.83,36.32,35.69,36.25,18421873,0
+GM.US,D,20231222,000000,36.11,36.62,35.835,36.02,15027614,0
+GM.US,D,20231226,000000,36.02,36.425,36.02,36.13,10733850,0
+GM.US,D,20231227,000000,36.1,36.26,35.7,36.08,11128541,0
+GM.US,D,20231228,000000,36,36.24,35.91,36.2,9719449,0
+GM.US,D,20231229,000000,36.13,36.46,35.86,35.92,14127707,0
+GM.US,D,20240102,000000,35.64,36.63,35.44,36.05,17501349,0
+GM.US,D,20240103,000000,35.51,35.62,34.7,35.27,20308755,0
+GM.US,D,20240104,000000,35.66,35.9795,35.28,35.49,20138040,0
+GM.US,D,20240105,000000,35.51,36.61,35.44,35.99,15019201,0
+GM.US,D,20240108,000000,35.83,36.85,35.82,36.7,13774769,0
+GM.US,D,20240109,000000,36.35,36.73,36.19,36.54,13892790,0
+GM.US,D,20240110,000000,36.57,36.62,35.995,36.31,16042615,0
+GM.US,D,20240111,000000,36.11,36.2487,35.61,35.86,14628237,0
+GM.US,D,20240112,000000,35.67,36.12,35.2033,35.26,16651459,0
+GM.US,D,20240116,000000,34.73,35.58,34.62,35.39,18287234,0
+GM.US,D,20240117,000000,34.83,35.21,34.73,35.01,15352760,0
+GM.US,D,20240118,000000,35.3,35.36,34.32,34.58,22571837,0
+GM.US,D,20240119,000000,34.59,35.66,34.34,35.51,17599019,0
+GM.US,D,20240122,000000,35.55,36.05,35.28,35.32,15127058,0
+GM.US,D,20240123,000000,35.62,35.76,34.94,35.23,16822833,0
+GM.US,D,20240124,000000,35.29,35.595,34.56,34.7,15483431,0
+GM.US,D,20240125,000000,34.96,35.26,34.71,35.16,21520315,0
+GM.US,D,20240126,000000,35.16,35.545,35.04,35.18,14190100,0
+GM.US,D,20240129,000000,35.2,35.61,34.93,35.39,24054758,0
+GM.US,D,20240130,000000,38.352,38.96,37.4,38.15,57982618,0
+GM.US,D,20240131,000000,38.2,39.75,38.13,38.8,34203076,0
+GM.US,D,20240201,000000,39.18,39.31,38.53,38.87,21343029,0
+GM.US,D,20240202,000000,38.53,39.19,38.29,38.91,19818286,0
+GM.US,D,20240205,000000,38.53,38.69,37.68,37.79,19722400,0
+GM.US,D,20240206,000000,37.6,38.6699,37.6,38.03,16288896,0
+GM.US,D,20240207,000000,38.54,39.12,38.1,38.72,19093754,0
+GM.US,D,20240208,000000,38.84,38.94,38.42,38.65,15864503,0
+GM.US,D,20240209,000000,38.62,38.975,38.45,38.56,13065974,0
+GM.US,D,20240212,000000,38.54,39.535,38.51,39.28,18113133,0
+GM.US,D,20240213,000000,38.8,38.94,37.83,38.31,18979037,0
+GM.US,D,20240214,000000,38.58,38.75,38.05,38.37,13278490,0
+GM.US,D,20240215,000000,38.67,39.51,38.64,38.99,15688586,0
+GM.US,D,20240216,000000,38.8,39.055,38.62,38.7,12396651,0
+GM.US,D,20240220,000000,38.35,39.17,38.125,39.01,16971324,0
+GM.US,D,20240221,000000,38.96,39.82,38.96,39.49,15987810,0
+GM.US,D,20240222,000000,39.55,39.8,39.16,39.34,11458142,0
+GM.US,D,20240223,000000,39.36,39.95,39.32,39.63,15194425,0
+GM.US,D,20240226,000000,39.64,40.73,39.6,39.79,16610224,0
+GM.US,D,20240227,000000,40.23,40.6,39.85,40.18,11507720,0
+GM.US,D,20240228,000000,40.06,41.08,40.05,40.63,15697520,0
+GM.US,D,20240229,000000,40.77,41.335,40.635,40.98,18005220,0
+GM.US,D,20240301,000000,40.805,41.8,40.395,40.99,13079612,0
+GM.US,D,20240304,000000,41,41.52,40.76,40.93,14703085,0
+GM.US,D,20240305,000000,40.7,40.885,40.13,40.65,18913473,0
+GM.US,D,20240306,000000,40.65,40.7388,39.8303,40.15,15511179,0
+GM.US,D,20240307,000000,40.17,40.3199,39.255,39.35,15428027,0
+GM.US,D,20240308,000000,39.35,40.145,39.31,39.5,12923874,0
+GM.US,D,20240311,000000,39.28,39.81,39.22,39.53,11659067,0
+GM.US,D,20240312,000000,39.58,39.62,38.96,39.21,19442475,0
+GM.US,D,20240313,000000,39.46,40.47,39.34,40.26,19081322,0
+GM.US,D,20240314,000000,40.18,40.34,38.945,39.38,18012944,0
+GM.US,D,20240315,000000,39.27,40.82,39.27,40.69,82751221,0
+GM.US,D,20240318,000000,40.89,40.925,40.33,40.82,16126578,0
+GM.US,D,20240319,000000,40.92,41.68,40.72,41.51,15936425,0
+GM.US,D,20240320,000000,41.42,42.89,41.36,42.85,16909341,0
+GM.US,D,20240321,000000,42.92,43.59,42.84,43.42,15268254,0
+GM.US,D,20240322,000000,43.3,43.655,43,43.06,9393825,0
+GM.US,D,20240325,000000,43.06,43.96,43.06,43.55,14644724,0
+GM.US,D,20240326,000000,43.69,44.57,43.425,44,15961253,0
+GM.US,D,20240327,000000,44.06,44.81,44.05,44.59,22172122,0
+GM.US,D,20240328,000000,44.63,45.535,44.6,45.35,14766376,0
+GM.US,D,20240401,000000,45.13,45.73,44.98,45.4,11008265,0
+GM.US,D,20240402,000000,44.97,45.26,44.59,44.89,13061879,0
+GM.US,D,20240403,000000,44.67,45.42,44.64,45.17,14377133,0
+GM.US,D,20240404,000000,45.71,46.04,43.62,43.68,16988628,0
+GM.US,D,20240405,000000,43.72,44.305,43.46,44.23,11210456,0
+GM.US,D,20240408,000000,44.43,44.85,44.2803,44.34,8250408,0
+GM.US,D,20240409,000000,44.58,44.865,44.07,44.73,8794803,0
+GM.US,D,20240410,000000,43.9,44.55,43.51,43.94,11636353,0
+GM.US,D,20240411,000000,43.9,43.99,43.19,43.84,19562960,0
+GM.US,D,20240412,000000,43.5,43.58,42.645,43.08,11903888,0
+GM.US,D,20240415,000000,43.73,43.98,42.52,42.69,13499590,0
+GM.US,D,20240416,000000,42.49,42.92,42.13,42.66,12384851,0
+GM.US,D,20240417,000000,42.91,43.16,42.2905,42.46,10663327,0
+GM.US,D,20240418,000000,42.77,42.835,42.01,42.44,14180458,0
+GM.US,D,20240419,000000,42.51,42.96,42.185,42.37,15505430,0
+GM.US,D,20240422,000000,42.68,43.56,42.205,43.21,21315076,0
+GM.US,D,20240423,000000,45.89,45.96,44.37,45.1,28767300,0
+GM.US,D,20240424,000000,45.31,45.31,44.62,45.08,15013881,0
+GM.US,D,20240425,000000,44.67,45.85,44.49,45.62,14912507,0
+GM.US,D,20240426,000000,45.6,46.165,45.41,45.84,12153282,0
+GM.US,D,20240429,000000,46,46.15,45.54,46.04,10577406,0
+GM.US,D,20240430,000000,45.21,45.42,44.26,44.53,15951304,0
+GM.US,D,20240501,000000,44.5,45.195,44.38,44.47,13987629,0
+GM.US,D,20240502,000000,44.9,45.15,44.57,44.67,13214851,0
+GM.US,D,20240503,000000,45.03,45.545,44.505,44.86,10046006,0
+GM.US,D,20240506,000000,45.1,45.54,44.96,45.06,10301582,0
+GM.US,D,20240507,000000,45.19,45.84,45.165,45.28,9135865,0
+GM.US,D,20240508,000000,44.85,45.395,44.58,45.05,7568502,0
+GM.US,D,20240509,000000,44.98,45.66,44.8,45.36,9349772,0
+GM.US,D,20240510,000000,45.58,45.6299,45.05,45.21,7917797,0
+GM.US,D,20240513,000000,45.56,45.98,45.08,45.17,13826395,0
+GM.US,D,20240514,000000,45.5,45.79,44.75,45.03,10894317,0
+GM.US,D,20240515,000000,45.5,45.64,45.07,45.49,11054698,0
+GM.US,D,20240516,000000,45.38,46.095,45.374,45.87,11335861,0
+GM.US,D,20240517,000000,46.07,46.08,45.585,45.76,11412802,0
+GM.US,D,20240520,000000,45.75,45.91,45.07,45.11,9070726,0
+GM.US,D,20240521,000000,44.97,45.18,44.56,44.92,9910972,0
+GM.US,D,20240522,000000,44.6,44.64,43.73,43.97,11874498,0
+GM.US,D,20240523,000000,43.97,44.055,43.38,43.73,10643657,0
+GM.US,D,20240524,000000,44.07,44.32,43.865,44.11,7373009,0
+GM.US,D,20240528,000000,43.7,43.77,42.8,43.09,13749201,0
+GM.US,D,20240529,000000,42.62,42.745,42.27,42.64,13262326,0
+GM.US,D,20240530,000000,42.81,43.48,42.62,43.41,9268652,0
+GM.US,D,20240531,000000,43.21,45.02,43,44.99,32674633,0
+GM.US,D,20240603,000000,44.96,45.96,44.96,45.74,15698535,0
+GM.US,D,20240604,000000,45.32,45.77,45.04,45.26,9505355,0
+GM.US,D,20240605,000000,45.55,45.685,44.815,45.62,24724923,0
+GM.US,D,20240606,000000,45.58,45.975,45.425,45.61,10169784,0
+GM.US,D,20240607,000000,45.35,46.08,45.2,45.72,10811697,0
+GM.US,D,20240610,000000,45.69,47.76,45.64,47.57,18578778,0
+GM.US,D,20240611,000000,48.26,48.9469,47.68,48.21,21186992,0
+GM.US,D,20240612,000000,48.84,49.35,48.63,48.86,14222209,0
+GM.US,D,20240613,000000,48.62,48.72,47.39,47.65,19451724,0
+GM.US,D,20240614,000000,47.135,47.39,45.93,46.77,14716546,0
+GM.US,D,20240617,000000,46.78,47.53,46.705,47.4,9720620,0
+GM.US,D,20240618,000000,47.29,48.04,47.28,47.44,9691071,0
+GM.US,D,20240620,000000,47.31,47.945,47.255,47.77,10118008,0
+GM.US,D,20240621,000000,47.78,47.86,47.05,47.72,16737261,0
+GM.US,D,20240624,000000,47.77,48.69,47.77,48.11,46697661,0
+GM.US,D,20240625,000000,48,48.1,45.93,46.41,18067124,0
+GM.US,D,20240626,000000,45.9,46.13,45.52,45.77,13055946,0
+GM.US,D,20240627,000000,45.69,46.0498,45.3,45.58,10409764,0
+GM.US,D,20240628,000000,46.03,46.66,45.97,46.46,15020440,0
+GM.US,D,20240701,000000,46.52,47.165,46.29,46.68,10825072,0
+GM.US,D,20240702,000000,46.4,47.08,46.37,46.95,11338265,0
+GM.US,D,20240703,000000,46.98,47.07,46.2821,46.71,5440684,0
+GM.US,D,20240705,000000,46.62,47.085,46.19,46.52,11452689,0
+GM.US,D,20240708,000000,46.8,47.48,46.215,46.55,10868908,0
+GM.US,D,20240709,000000,46.45,46.84,46.185,46.26,9664247,0
+GM.US,D,20240710,000000,46.51,46.77,46.36,46.53,6711734,0
+GM.US,D,20240711,000000,46.9,48,46.83,47.93,16686620,0
+GM.US,D,20240712,000000,48.02,49.35,47.91,49.01,16289556,0
+GM.US,D,20240715,000000,49.5,50,49.16,49.3,11073440,0
+GM.US,D,20240716,000000,49.32,49.99,48.81,49.77,10192481,0
+GM.US,D,20240717,000000,49.4,49.965,49.14,49.9,9158492,0
+GM.US,D,20240718,000000,50,50.5,49.165,49.65,12268007,0
+GM.US,D,20240719,000000,49.54,49.56,48.16,48.3,16931003,0
+GM.US,D,20240722,000000,48.46,49.7,48.255,49.56,17064732,0
+GM.US,D,20240723,000000,49.34,49.5,45.83,46.38,41152097,0
+GM.US,D,20240724,000000,45.29,46.595,45.12,46.49,21134870,0
+GM.US,D,20240725,000000,45.67,45.77,44.11,44.13,27256397,0
+GM.US,D,20240726,000000,44.28,44.55,43.66,44.12,18411118,0
+GM.US,D,20240729,000000,44.13,44.27,43.66,44.15,12521482,0
+GM.US,D,20240730,000000,44.15,44.974,44.15,44.23,12171711,0
+GM.US,D,20240731,000000,44.31,45.08,43.67,44.32,14112041,0
+GM.US,D,20240801,000000,44.67,45.15,43.12,43.37,15919030,0
+GM.US,D,20240802,000000,42.38,42.42,40.985,41.17,21627018,0
+GM.US,D,20240805,000000,39.4,40.3,38.96,39.95,23849429,0
+GM.US,D,20240806,000000,40.02,41.15,39.78,40.61,14701952,0
+GM.US,D,20240807,000000,41.23,41.505,40.52,40.65,11245299,0
+GM.US,D,20240808,000000,41.09,42.98,41.09,42.73,17717876,0
+GM.US,D,20240809,000000,42.6,44.105,42.46,43.48,14119682,0
+GM.US,D,20240812,000000,43.34,43.6,42.74,42.99,9336320,0
+GM.US,D,20240813,000000,43.06,43.35,42.52,43.32,10304295,0
+GM.US,D,20240814,000000,43.62,43.95,43.445,43.61,10772220,0
+GM.US,D,20240815,000000,44.77,45.19,44.62,44.86,12913939,0
+GM.US,D,20240816,000000,44.75,45.43,44.65,45.32,10592583,0
+GM.US,D,20240819,000000,45.45,45.925,45.18,45.76,9598085,0
+GM.US,D,20240820,000000,45.7,46.47,45.67,45.98,9188693,0
+GM.US,D,20240821,000000,46.25,46.915,46.245,46.56,11897032,0
+GM.US,D,20240822,000000,46.69,46.97,46.381,46.46,6629375,0
+GM.US,D,20240823,000000,47.31,48.63,47.1933,48.57,12918085,0
+GM.US,D,20240826,000000,48.87,49.17,48.64,48.75,8800721,0
+GM.US,D,20240827,000000,48.56,49.46,48.56,49.25,10256487,0
+GM.US,D,20240828,000000,49,49.45,48.84,49.05,7397330,0
+GM.US,D,20240829,000000,49.49,49.815,49.11,49.47,8448588,0
+GM.US,D,20240830,000000,49.69,49.8601,49.1101,49.78,15736896,0
+GM.US,D,20240903,000000,49.15,49.86,48.12,48.41,14946809,0
+GM.US,D,20240904,000000,48.67,49.28,48.19,48.45,8293312,0
+GM.US,D,20240905,000000,48.68,49.065,47.9,48.15,14888725,0
+GM.US,D,20240906,000000,48.07,48.65,47.01,47.14,16080931,0
+GM.US,D,20240909,000000,47.33,47.885,47.05,47.4,11374312,0
+GM.US,D,20240910,000000,45.976,46.51,44.23,44.82,18918240,0
+GM.US,D,20240911,000000,44.69,44.89,43.8,44.67,15847733,0
+GM.US,D,20240912,000000,44.69,46.62,44.62,46.12,14599890,0
+GM.US,D,20240913,000000,46.31,47.05,46.17,46.3,8986253,0
+GM.US,D,20240916,000000,46.45,47.69,46.45,46.87,9928011,0
+GM.US,D,20240917,000000,47.36,48.175,47.08,47.52,8941604,0
+GM.US,D,20240918,000000,47.72,49.55,47.7,48.66,14533769,0
+GM.US,D,20240919,000000,49.49,49.86,48.2,48.62,13490203,0
+GM.US,D,20240920,000000,48.24,48.995,47.9,48.88,18091562,0
+GM.US,D,20240923,000000,47.6,48.28,46.975,48.04,14181161,0
+GM.US,D,20240924,000000,48.46,48.765,47.575,48.07,9500995,0
+GM.US,D,20240925,000000,45.95,46.4399,44.98,45.73,22910594,0
+GM.US,D,20240926,000000,45.72,46.1199,45.45,45.81,11892054,0
+GM.US,D,20240927,000000,46.37,47.07,45.99,46.48,13298594,0
+GM.US,D,20240930,000000,44.92,45.9,44.47,44.84,20255041,0
+GM.US,D,20241001,000000,45.15,45.48,44.38,44.88,15157167,0
+GM.US,D,20241002,000000,44.78,45.54,44.73,44.82,10730108,0
+GM.US,D,20241003,000000,44.42,45.03,44.06,44.98,9409856,0
+GM.US,D,20241004,000000,45.81,46.145,45.5,45.68,11429409,0
+GM.US,D,20241007,000000,45.42,46.12,45.26,45.98,11276674,0
+GM.US,D,20241008,000000,46.07,47.35,45.77,46.01,16608437,0
+GM.US,D,20241009,000000,46.04,47.975,45.67,47.93,17185708,0
+GM.US,D,20241010,000000,47.62,47.96,47.36,47.69,9740109,0
+GM.US,D,20241011,000000,47.37,48.248,47.29,47.87,9181011,0
+GM.US,D,20241014,000000,47.75,48.765,47.63,48.63,6774134,0
+GM.US,D,20241015,000000,48.22,48.905,47.81,47.85,12532062,0
+GM.US,D,20241016,000000,48.49,49.265,48.36,49.01,10152811,0
+GM.US,D,20241017,000000,49,49.485,48.64,49.38,8333573,0
+GM.US,D,20241018,000000,49.64,49.75,49.095,49.18,9500117,0
+GM.US,D,20241021,000000,49.26,49.6,48.63,48.93,11492094,0
+GM.US,D,20241022,000000,50.02,54.175,49.99,53.73,42657710,0
+GM.US,D,20241023,000000,54.05,54.19,52.515,52.92,16109792,0
+GM.US,D,20241024,000000,53.65,54.295,52.48,52.72,11800741,0
+GM.US,D,20241025,000000,53.2,53.41,51.91,52.07,8445108,0
+GM.US,D,20241028,000000,52.25,52.855,52.05,52.73,11504942,0
+GM.US,D,20241029,000000,52.125,52.22,50.97,51.54,13807600,0
+GM.US,D,20241030,000000,51.5,52.73,51.5,51.97,8179610,0
+GM.US,D,20241031,000000,51.75,52.12,50.735,50.76,9364559,0
+GM.US,D,20241101,000000,51.15,51.78,50.79,50.96,10289522,0
+GM.US,D,20241104,000000,51.15,52.7712,50.99,51.8,9778535,0
+GM.US,D,20241105,000000,51.66,53.74,51.51,53.7,11534030,0
+GM.US,D,20241106,000000,54.48,55.38,53.14,55.05,19150138,0
+GM.US,D,20241107,000000,55.13,55.93,54.2,55.39,10964842,0
+GM.US,D,20241108,000000,55.1,56.075,54.845,55.58,10247531,0
+GM.US,D,20241111,000000,56.045,58.22,55.96,57.66,11276503,0
+GM.US,D,20241112,000000,57.5,58.29,57.015,57.41,10219676,0
+GM.US,D,20241113,000000,57.535,58.42,57.535,57.71,10048553,0
+GM.US,D,20241114,000000,57.79,59.39,57.17,57.62,17750197,0
+GM.US,D,20241115,000000,57.33,57.825,56.94,57.04,12624965,0
+GM.US,D,20241118,000000,57.375,57.52,55.84,56.25,12277778,0
+GM.US,D,20241119,000000,55.02,56.78,54.77,55.11,14530551,0
+GM.US,D,20241120,000000,55.04,55.49,54.575,54.87,12183690,0
+GM.US,D,20241121,000000,55.2,55.81,54.73,55.68,11326720,0
+GM.US,D,20241122,000000,55.7,58.895,55.65,58.53,14591701,0
+GM.US,D,20241125,000000,59.16,61.24,58.9,60.2,25347318,0
+GM.US,D,20241126,000000,57.65,58.32,54.73,54.79,25817330,0
+GM.US,D,20241127,000000,55.21,56.07,55.15,55.5,11386763,0
+GM.US,D,20241129,000000,56.43,56.99,55.59,55.59,8064728,0
+GM.US,D,20241202,000000,55.5,55.62,54.69,55.04,10602602,0
+GM.US,D,20241203,000000,54.84,55.2116,53.48,53.66,14234798,0
+GM.US,D,20241204,000000,53.65,53.83,52.755,53.36,13225674,0
+GM.US,D,20241205,000000,53.6,53.91,53.01,53.39,10017884,0
+GM.US,D,20241206,000000,53.725,53.9,53.005,53.41,8625892,0
+GM.US,D,20241209,000000,53.75,54.46,52.66,52.71,7959628,0
+GM.US,D,20241210,000000,53.7,53.77,52.34,52.74,7721990,0
+GM.US,D,20241211,000000,53.25,53.45,51.3,52.04,12609062,0
+GM.US,D,20241212,000000,52.395,52.69,51.94,52.3,9454864,0
+GM.US,D,20241213,000000,52.25,52.82,51.9,52.53,8849316,0
+GM.US,D,20241216,000000,52.07,52.615,51.28,52.24,11688379,0
+GM.US,D,20241217,000000,51.61,51.9323,51.13,51.15,11201602,0
+GM.US,D,20241218,000000,51.26,51.86,49.96,49.99,13564953,0
+GM.US,D,20241219,000000,50.69,51.335,50.29,50.34,11214221,0
+GM.US,D,20241220,000000,50.09,52.14,50.07,51.81,23917849,0
+GM.US,D,20241223,000000,51.42,52.59,51.36,52.56,7553113,0
+GM.US,D,20241224,000000,52.7,53.63,52.52,53.51,4541139,0
+GM.US,D,20241226,000000,53.35,54.38,53.14,54.18,6073502,0
+GM.US,D,20241227,000000,53.935,54.86,53.76,54.28,5884436,0
+GM.US,D,20241230,000000,53.765,54.095,52.93,53.66,7246775,0
+GM.US,D,20241231,000000,53.94,54.22,52.95,53.27,4734394,0
+GM.US,D,20250102,000000,53.33,53.47,51.024,51.37,10170423,0
+GM.US,D,20250103,000000,51.475,51.955,50.455,51.77,8949929,0
+GM.US,D,20250106,000000,52.76,54.395,52.25,53.53,9728239,0
+GM.US,D,20250107,000000,53.7,53.7,51.92,51.98,9093274,0
+GM.US,D,20250108,000000,51.7,51.75,50.305,51,7243663,0
+GM.US,D,20250110,000000,50.78,50.84,49.76,49.85,7847704,0
+GM.US,D,20250113,000000,49.035,50.1,49.02,49.93,7950908,0
+GM.US,D,20250114,000000,50.43,51.415,50.2,50.94,7170066,0
+GM.US,D,20250115,000000,52.23,52.945,51.62,51.7,7518934,0
+GM.US,D,20250116,000000,51.66,52.02,51.16,51.84,6415449,0
+GM.US,D,20250117,000000,51.93,52.1892,50.73,50.97,9619992,0
+GM.US,D,20250121,000000,51.785,54.06,51.29,53.89,12962111,0
+GM.US,D,20250122,000000,53.45,53.45,52.43,52.76,7778056,0
+GM.US,D,20250123,000000,53.035,54.35,52.738,54.22,7452914,0
+GM.US,D,20250124,000000,54.15,54.6,53.705,53.91,6619598,0
+GM.US,D,20250127,000000,54.28,55.06,54.075,54.92,12075424,0
+GM.US,D,20250128,000000,50.98,50.98,48.72,50.04,33776651,0
+GM.US,D,20250129,000000,50.275,50.61,49.12,49.78,15122973,0
+GM.US,D,20250130,000000,50.45,50.985,47.76,49.5,16443173,0
+GM.US,D,20250131,000000,49.65,51.73,49.18,49.46,20578687,0
+GM.US,D,20250203,000000,46.5,49.23,46.37,47.9,28555886,0
+GM.US,D,20250204,000000,47.17,48.935,47.11,48.57,9746674,0
+GM.US,D,20250205,000000,48.715,48.79,47.74,47.81,10719377,0
+GM.US,D,20250206,000000,47.95,48.39,47.44,47.93,9218439,0
+GM.US,D,20250207,000000,47.69,48.32,47.21,47.39,9608542,0
+GM.US,D,20250210,000000,47.5,47.6,46.44,46.57,9017178,0
+GM.US,D,20250211,000000,46.35,46.84,46.26,46.7,7058475,0
+GM.US,D,20250212,000000,46.4,47.99,46.26,47.69,10572397,0
+GM.US,D,20250213,000000,48.14,48.63,47.35,47.89,7748283,0
+GM.US,D,20250214,000000,48.39,48.68,47.92,48.37,5630048,0
+GM.US,D,20250218,000000,48.67,48.71,47.6,48.13,6967252,0
+GM.US,D,20250219,000000,47.765,47.97,47.22,47.8,6835996,0
+GM.US,D,20250220,000000,47.71,47.91,46.76,47.89,5801818,0
+GM.US,D,20250221,000000,47.91,48.09,45.925,46.29,6775712,0
+GM.US,D,20250224,000000,46.67,46.91,46.04,46.57,8127113,0
+GM.US,D,20250225,000000,46.72,47.02,45.69,46.71,7903769,0
+GM.US,D,20250226,000000,48.99,50.19,48.155,48.46,17082037,0
+GM.US,D,20250227,000000,47.88,48.9275,47.56,47.63,14881111,0
+GM.US,D,20250228,000000,47.1279,49.49,47.1279,49.13,21380538,0
+GM.US,D,20250303,000000,49.98,50.5,46.74,47.38,16880518,0
+GM.US,D,20250304,000000,46.415,46.42,44.41,45.22,20786776,0
+GM.US,D,20250305,000000,46.7,49.07,46.23,48.48,27954242,0
+GM.US,D,20250306,000000,47.77,48.33,46.39,47.2,14332014,0
+GM.US,D,20250307,000000,47.64,47.82,46.04,47.44,13824430,0
+GM.US,D,20250310,000000,46.97,48.18,46.77,48.08,21621576,0
+GM.US,D,20250311,000000,48,48.8195,46.03,48.28,21879864,0
+GM.US,D,20250312,000000,48.52,48.74,46.9328,47.9,10041760,0
+GM.US,D,20250313,000000,47.8,49.27,46.87,47.11,14189931,0
+GM.US,D,20250314,000000,47.8,48.75,47.64,48.34,14143864,0
+GM.US,D,20250317,000000,48.445,49.269,48.28,49,14102359,0
+GM.US,D,20250318,000000,49.34,49.83,48.19,48.67,19265430,0
+GM.US,D,20250319,000000,48.825,50.21,48.7,49.79,13291566,0
+GM.US,D,20250320,000000,48.81,49.98,48.75,49.44,12906866,0
+GM.US,D,20250321,000000,49.01,50.04,48.735,49.8,37624933,0
+GM.US,D,20250324,000000,50.46,51.885,50.46,51.46,16024351,0
+GM.US,D,20250325,000000,51.585,52.76,51.5,52.59,14836174,0
+GM.US,D,20250326,000000,52.69,53.29,50.65,50.95,20907416,0
+GM.US,D,20250327,000000,46.99,48.4,46.26,47.2,35798981,0
+GM.US,D,20250328,000000,46.855,47.14,45.81,46.68,18820084,0
+GM.US,D,20250331,000000,45.665,47.27,45.61,47.03,15878574,0
+GM.US,D,20250401,000000,47.01,47.77,46.5,47.26,14065626,0
+GM.US,D,20250402,000000,46.87,48.27,46.87,47.98,12305553,0
+GM.US,D,20250403,000000,46.94,47.78,45.845,45.9,18871212,0
+GM.US,D,20250404,000000,44.45,44.73,42.73,44.18,26717436,0
+GM.US,D,20250407,000000,41.75,45.35,41.6,43.53,25522109,0
+GM.US,D,20250408,000000,44.94,45.4,41.94,42.48,16415589,0
+GM.US,D,20250409,000000,41.86,46.2999,41.635,45.74,23918113,0
+GM.US,D,20250410,000000,44.16,44.46,42.62,43.73,17437873,0
+GM.US,D,20250411,000000,43.52,43.94,42.75,43.63,10735592,0
+GM.US,D,20250414,000000,43.87,45.87,43.11,45.14,22020941,0
+GM.US,D,20250415,000000,44.56,44.87,44.13,44.54,9799297,0
+GM.US,D,20250416,000000,44.34,45.055,43.89,44.22,9876971,0
+GM.US,D,20250417,000000,44.3,45.28,43.93,44.57,11707464,0
+GM.US,D,20250421,000000,44.39,44.69,43.765,44.39,6424836,0
+GM.US,D,20250422,000000,45.005,45.65,44.74,45.16,8438508,0
+GM.US,D,20250423,000000,46.5,47.415,45.68,45.84,9032792,0
+GM.US,D,20250424,000000,46.21,47.07,45.84,46.88,7509202,0
+GM.US,D,20250425,000000,46.54,47.56,46.54,47.11,8108116,0
+GM.US,D,20250428,000000,47.205,47.81,46.65,47.24,15269764,0
+GM.US,D,20250429,000000,45.91,47.46,45.3419,46.94,24183084,0
+GM.US,D,20250430,000000,46.21,46.54,44.72,45.24,17948634,0
+GM.US,D,20250501,000000,46.5,46.54,44.72,45.05,15875496,0
+GM.US,D,20250502,000000,45.58,45.815,44.95,45.3,11649770,0
+GM.US,D,20250505,000000,45.28,45.75,45.15,45.38,8084268,0
+GM.US,D,20250506,000000,45,45.97,44.84,45.46,9638215,0
+GM.US,D,20250507,000000,45.67,45.94,44.97,45.47,8711862,0
+GM.US,D,20250508,000000,46.1,47.715,46.09,47.35,14499471,0
+GM.US,D,20250509,000000,47.52,47.965,47.25,47.5,8582913,0
+GM.US,D,20250512,000000,49.68,50.14,48.87,49.61,13160583,0
+GM.US,D,20250513,000000,49.73,50.615,49.395,50.46,10427591,0
+GM.US,D,20250514,000000,50.36,50.81,50.09,50.31,8949319,0
+GM.US,D,20250515,000000,49.684,50.235,49.58,50.12,7286622,0
+GM.US,D,20250516,000000,50.11,50.39,49.85,50.37,6099765,0
+GM.US,D,20250519,000000,49.71,50.35,49.18,50.03,9406488,0
+GM.US,D,20250520,000000,50.185,50.55,49.9,50.21,6565365,0
+GM.US,D,20250521,000000,49.88,50.54,49.29,49.37,7515609,0
+GM.US,D,20250522,000000,49.35,49.68,48.9,49.28,6378158,0
+GM.US,D,20250523,000000,48.375,49.17,48.3121,48.69,5612309,0
+GM.US,D,20250527,000000,49.15,49.46,48.5,49.09,8936848,0
+GM.US,D,20250528,000000,49.075,49.09,48.015,48.13,8419556,0
+GM.US,D,20250529,000000,48.505,48.62,47.965,48.59,8400697,0
+GM.US,D,20250530,000000,48.46,49.935,48.29,49.61,17722758,0
+GM.US,D,20250602,000000,49.15,49.19,47.035,47.69,13019243,0
+GM.US,D,20250603,000000,47.52,49.14,47.285,49.06,12403493,0
+GM.US,D,20250604,000000,48.95,49.1,47.6,47.67,9889323,0
+GM.US,D,20250605,000000,47.53,47.85,46.815,47.25,10097210,0
+GM.US,D,20250606,000000,47.51,47.84,47.195,47.47,7949455,0
+GM.US,D,20250609,000000,47.83,48.57,47.73,47.93,6467748,0
+GM.US,D,20250610,000000,48.09,49.325,47.84,48.93,7942551,0
+GM.US,D,20250611,000000,49.315,50.4,49.27,49.87,10605776,0
+GM.US,D,20250612,000000,49.46,49.54,48.6,49.26,6602178,0
+GM.US,D,20250613,000000,48.62,49.18,48.405,48.65,8701843,0
+GM.US,D,20250616,000000,49.24,49.465,48.65,49.27,5884651,0
+GM.US,D,20250617,000000,48.89,49.246,48.25,48.28,9078657,0
+GM.US,D,20250618,000000,48.3,48.7,47.94,48.09,8418081,0
+GM.US,D,20250620,000000,48.4,48.735,47.785,48.2,22249839,0
+GM.US,D,20250623,000000,47.96,48.58,47.63,48.52,10626484,0
+GM.US,D,20250624,000000,48.96,49.365,48.85,49,12550430,0
+GM.US,D,20250625,000000,49.005,49.0999,47.82,48.13,6906761,0
+GM.US,D,20250626,000000,48.04,49.19,47.72,49.16,10386262,0
+GM.US,D,20250627,000000,49.185,50.14,49.08,49.68,10695844,0
+GM.US,D,20250630,000000,49.57,49.62,48.93,49.21,9634888,0
+GM.US,D,20250701,000000,48.82,52.125,48.8,52.03,13748031,0
+GM.US,D,20250702,000000,52.05,52.77,51.96,52.68,9461786,0
+GM.US,D,20250703,000000,52.7,53.9601,52.7,52.89,6612290,0
+GM.US,D,20250707,000000,52.28,53.27,51.41,51.82,11028596,0
+GM.US,D,20250708,000000,52.17,52.86,52,52.19,7523443,0
+GM.US,D,20250709,000000,52.515,52.79,52.26,52.57,5322598,0
+GM.US,D,20250710,000000,52.435,53.285,52.26,53.15,6402436,0
+GM.US,D,20250711,000000,52.82,53.555,52.56,53.39,7698246,0
+GM.US,D,20250714,000000,53.35,53.69,52.685,53.33,6933953,0
+GM.US,D,20250715,000000,53.42,53.75,52.69,52.71,7702723,0
+GM.US,D,20250716,000000,52.74,53.52,52.74,53.18,8242925,0
+GM.US,D,20250717,000000,53.18,53.89,52.89,53.21,6826985,0
+GM.US,D,20250718,000000,53.28,53.71,52.875,53.22,6497268,0
+GM.US,D,20250721,000000,53.35,54.3,53.18,53.21,13055533,0
+GM.US,D,20250722,000000,51.72,52.09,48.87,48.89,33792430,0
+GM.US,D,20250723,000000,49.94,53.27,49.865,53.13,25657021,0
+GM.US,D,20250724,000000,52.825,53.4,52.235,52.34,10219822,0
+GM.US,D,20250725,000000,52.855,53.47,52.08,53.4,6491321,0
+GM.US,D,20250728,000000,53.215,53.935,53.03,53.45,6954460,0
+GM.US,D,20250729,000000,53.78,53.79,52.08,52.11,8442950,0
+GM.US,D,20250730,000000,52.39,52.75,51.69,52.11,7854244,0
+GM.US,D,20250731,000000,52.57,54.71,52.46,53.34,14455140,0
+GM.US,D,20250801,000000,52.15,53.0279,51.88,52.53,9540462,0
+GM.US,D,20250804,000000,52.71,53.235,52.475,52.77,7417946,0
+GM.US,D,20250805,000000,53.32,53.3299,52.25,52.58,6913097,0
+GM.US,D,20250806,000000,52.73,53.125,52.09,52.47,5390488,0
+GM.US,D,20250807,000000,52.8,53.43,52.5445,52.95,6029436,0
+GM.US,D,20250808,000000,53.1,53.82,53.09,53.53,4126606,0
+GM.US,D,20250811,000000,53.935,54.75,53.34,54.01,6690708,0
+GM.US,D,20250812,000000,54.43,54.75,53.951,54.16,6782198,0
+GM.US,D,20250813,000000,54.47,55.785,54.16,55.58,6942105,0
+GM.US,D,20250814,000000,55.63,56.51,54.8201,56.42,6647614,0
+GM.US,D,20250815,000000,56.92,56.99,56.3,56.31,5597272,0
+GM.US,D,20250818,000000,56.165,56.55,56.09,56.23,6740792,0
+GM.US,D,20250819,000000,56.48,57.41,56.31,57.06,5987915,0
+GM.US,D,20250820,000000,56.9,57.1899,56.64,56.77,7258199,0
+GM.US,D,20250821,000000,56.3575,56.6258,55.09,56.51,8192288,0
+GM.US,D,20250822,000000,57.045,58.78,56.995,58.37,6320205,0
+GM.US,D,20250825,000000,58.25,58.42,57.8845,58.28,3801962,0
+GM.US,D,20250826,000000,58.24,58.935,58.1,58.8,7311095,0
+GM.US,D,20250827,000000,58.51,59.23,58.42,58.75,9848099,0
+GM.US,D,20250828,000000,58.89,59,57.76,58.49,7209539,0
+GM.US,D,20250829,000000,58.48,58.67,57.86,58.59,4972523,0
+GM.US,D,20250902,000000,57.54,58.635,56.99,58.53,5676323,0
+GM.US,D,20250903,000000,58.12,58.85,57.7,57.75,6762677,0
+GM.US,D,20250904,000000,58.16,58.24,57.48,58.15,5880068,0
+GM.US,D,20250905,000000,58.16,58.805,57.755,58.27,7378092,0
+GM.US,D,20250908,000000,58.12,58.255,57.4,58.2,6399619,0
+GM.US,D,20250909,000000,58,58.155,57.6,58.01,4616833,0
+GM.US,D,20250910,000000,57.8,57.88,56.605,57.34,7207455,0
+GM.US,D,20250911,000000,57.55,58.71,57.47,58.71,5808502,0
+GM.US,D,20250912,000000,59.85,60,58.475,58.5,12020563,0
+GM.US,D,20250915,000000,58.9,59.02,58.32,58.95,4773530,0
+GM.US,D,20250916,000000,59,59.39,58.16,58.46,6786947,0
+GM.US,D,20250917,000000,58.335,59.57,58.22,58.73,6253045,0
+GM.US,D,20250918,000000,58.795,59.4,58.475,59.26,5922797,0
+GM.US,D,20250919,000000,59.445,59.52,58.73,58.98,13159562,0
+GM.US,D,20250922,000000,58.75,59.177,58.46,58.88,7634177,0
+GM.US,D,20250923,000000,59.05,59.92,58.455,58.58,5898999,0
+GM.US,D,20250924,000000,59.985,60.155,59.06,59.92,10756144,0
+GM.US,D,20250925,000000,59.5,60.63,59.11,60.59,7740100,0
+GM.US,D,20250926,000000,60.6,61.9833,60.455,61.24,8641382,0
+GM.US,D,20250929,000000,61.825,62.14,60.75,61.12,9788442,0
+GM.US,D,20250930,000000,61.71,62.06,60.55,60.97,6964798,0
+GM.US,D,20251001,000000,60.94,61.585,60.13,61.34,8094432,0
+GM.US,D,20251002,000000,61.32,61.5,59.21,59.36,9614624,0
+GM.US,D,20251003,000000,59.32,60.61,58.67,60.13,13031920,0
+GM.US,D,20251006,000000,59.94,59.94,58.125,58.19,8921528,0
+GM.US,D,20251007,000000,58.66,58.66,56.63,57.26,10702890,0
+GM.US,D,20251008,000000,57.32,57.7,56.24,56.4,5429993,0
+GM.US,D,20251009,000000,56.7,56.865,55.91,55.92,5441819,0
+GM.US,D,20251010,000000,56.17,56.55,55.215,55.35,5454388,0
+GM.US,D,20251013,000000,55.88,56.2,55.35,55.62,3993580,0
+GM.US,D,20251014,000000,54.485,57.25,54.33,57.15,9005010,0
+GM.US,D,20251015,000000,57.155,58.25,57.01,57.8,7976919,0
+GM.US,D,20251016,000000,57.885,58.4,56.81,57.34,6061258,0
+GM.US,D,20251017,000000,57.72,59.17,57.55,58.38,7956170,0
+GM.US,D,20251020,000000,58.51,58.555,57.68,58,10184608,0
+GM.US,D,20251021,000000,63.76,67.55,62.36,66.62,43706533,0
+GM.US,D,20251022,000000,66.99,67.585,65.89,67.31,18831871,0
+GM.US,D,20251023,000000,67.97,68.48,66.57,66.85,12647198,0
+GM.US,D,20251024,000000,67.29,69.7,67.29,69.66,12570973,0
+GM.US,D,20251027,000000,69.545,69.63,68.79,69.38,9724755,0
+GM.US,D,20251028,000000,69.38,70.19,68.66,69.87,13072231,0
+GM.US,D,20251029,000000,69.61,70.24,68.59,69.13,10575886,0
+GM.US,D,20251030,000000,68.6,69.78,68.3864,68.67,7559509,0
+GM.US,D,20251031,000000,68.86,69.32,68.63,69.09,6993609,0
+GM.US,D,20251103,000000,68.89,68.93,67.775,68.22,10252283,0
+GM.US,D,20251104,000000,67.985,68.13,66.75,66.87,8478213,0
+GM.US,D,20251105,000000,67.05,69.26,67.04,68.77,7807039,0
+GM.US,D,20251106,000000,68.685,69.4,68.21,68.84,6086742,0
+GM.US,D,20251107,000000,68.95,70.76,68.575,70.75,8408534,0
+GM.US,D,20251110,000000,71,71.335,69.87,71.05,8592733,0
+GM.US,D,20251111,000000,70.985,71.64,70.985,71.22,6164003,0
+GM.US,D,20251112,000000,71.17,72.39,70.985,71.84,9167247,0
+GM.US,D,20251113,000000,72.15,72.87,71.48,71.89,9004261,0
+GM.US,D,20251114,000000,71.45,71.765,70.44,70.52,7100875,0
+GM.US,D,20251117,000000,70.315,70.46,67.491,67.91,8032061,0
+GM.US,D,20251118,000000,67.825,68.42,67.06,67.93,6092657,0
+GM.US,D,20251119,000000,68,69.66,67.61,68.5,10557126,0
+GM.US,D,20251120,000000,68.79,69.89,67.78,68.04,9385199,0
+GM.US,D,20251121,000000,68.19,70.5289,68.19,70.33,10852439,0
+GM.US,D,20251124,000000,70.48,71.2201,70.25,71,13768142,0
+GM.US,D,20251125,000000,71.16,73.105,71.15,72.78,12089671,0
+GM.US,D,20251126,000000,72.35,73.445,72.22,72.81,7704267,0
+GM.US,D,20251128,000000,73.085,73.86,72.91,73.52,3754998,0
+GM.US,D,20251201,000000,73.135,73.9296,72.91,72.95,9826854,0
+GM.US,D,20251202,000000,73.09,73.84,72.09,73.66,8973673,0
+GM.US,D,20251203,000000,73.65,74.915,73.61,74.69,8392357,0
+GM.US,D,20251204,000000,75.03,76.225,74.9,75.29,12659054,0
+GM.US,D,20251205,000000,75.08,77,75,76.05,8817795,0
+GM.US,D,20251208,000000,76.59,76.665,75.2,75.71,10018151,0
+GM.US,D,20251209,000000,76.08,77.35,75.885,77.16,7970114,0
+GM.US,D,20251210,000000,77.16,80.95,77.1,80.8,14421298,0
+GM.US,D,20251211,000000,80.33,81.22,80.3,80.85,9686821,0
+GM.US,D,20251212,000000,80.85,81.545,80.64,80.89,9649496,0
+GM.US,D,20251215,000000,80.8,82.02,80.5778,81.98,14362217,0
+GM.US,D,20251216,000000,82.055,83.04,81.18,81.76,10732573,0
+GM.US,D,20251217,000000,81.18,81.49,80.385,80.51,8864282,0
+GM.US,D,20251218,000000,80.51,81.98,80.39,81.17,9086565,0
+GM.US,D,20251219,000000,81.12,82.685,81.09,82.35,23751048,0
+GM.US,D,20251222,000000,82.67,83.68,82.5812,83.03,9119903,0
+GM.US,D,20251223,000000,82.885,83.43,82.66,82.75,4819949,0
+GM.US,D,20251224,000000,82.81,83.15,82.6,82.88,2370122,0
+GM.US,D,20251226,000000,82.82,83.08,82.56,83.06,3412031,0
+GM.US,D,20251229,000000,83.07,83.36,82.5,82.93,4759435,0
+GM.US,D,20251230,000000,83.17,83.21,82.175,82.33,3240511,0
+GM.US,D,20251231,000000,82.155,82.27,81.25,81.32,4483839,0
+GM.US,D,20260102,000000,81.41,81.485,79.56,80.98,7469184,0
+GM.US,D,20260105,000000,80.54,83.38,79.97,83.15,10468369,0
+GM.US,D,20260106,000000,82.7,82.8,81.18,82.18,7972856,0
+GM.US,D,20260107,000000,82.1,82.7,81.59,81.91,6362021,0
+GM.US,D,20260108,000000,82.8,85.18,82.43,85.13,11643382,0
+GM.US,D,20260109,000000,83.51,84.41,81,82.87,12142888,0
+GM.US,D,20260112,000000,82.2,82.9,81.06,82.9,7376393,0
+GM.US,D,20260113,000000,82.92,83.86,82.62,83.24,6022818,0
+GM.US,D,20260114,000000,82.99,83.69,80.95,81.23,7550036,0
+GM.US,D,20260115,000000,81.865,82.16,80.615,80.91,6416751,0
+GM.US,D,20260116,000000,81.0375,81.64,80.23,80.82,9838714,0
+GM.US,D,20260120,000000,79.5786,79.99,77.35,77.81,12071686,0
+GM.US,D,20260121,000000,79.26,81.26,79.03,80.93,8215394,0
+GM.US,D,20260122,000000,81.2,82.28,80.76,81.14,6789311,0
+GM.US,D,20260123,000000,80.685,80.75,79.23,79.68,6865566,0
+GM.US,D,20260126,000000,79.38,80.615,79.17,79.43,10939165,0
+GM.US,D,20260127,000000,83.63,87.31,82.41,86.38,23631954,0
+GM.US,D,20260128,000000,86.07,86.07,84.43,84.9,10072746,0
+GM.US,D,20260129,000000,86.19,86.62,85.14,86.26,9696216,0
+GM.US,D,20260130,000000,85.97,86.425,83.41,84,7767165,0
+GM.US,D,20260202,000000,84.25,84.53,83.1,84.27,6948391,0
+GM.US,D,20260203,000000,85.29,86.63,84.88,85.71,6903009,0
+GM.US,D,20260204,000000,86.18,87.62,85.32,86.29,8838891,0
+GM.US,D,20260205,000000,85.23,85.71,83.27,83.3,9142737,0
+GM.US,D,20260206,000000,83.54,84.7002,82.64,84.24,8052663,0
+GM.US,D,20260209,000000,82.27,82.4,80.58,80.68,9766829,0
+GM.US,D,20260210,000000,81.205,81.5,79.45,80.27,7425800,0
+GM.US,D,20260211,000000,80.425,82,79.08,79.82,9654393,0
+GM.US,D,20260212,000000,80.41,82.17,79.6,79.93,6863418,0
+GM.US,D,20260213,000000,80.48,81.51,80.0501,81.08,6314296,0
+GM.US,D,20260217,000000,80.95,81.375,79.6,81.22,7953325,0
+GM.US,D,20260218,000000,81.87,83.93,81.7,83.67,8425405,0
diff --git a/daily/us/nyse stocks/1/gmub.us.txt b/daily/us/nyse stocks/1/gmub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61a092fe858678fa2035f149c83586befdd6eb0a
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmub.us.txt	
@@ -0,0 +1,352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMUB.US,D,20240729,000000,50.18,50.18,50.155,50.155,2507,0
+GMUB.US,D,20240730,000000,50.195,50.195,50.195,50.195,1,0
+GMUB.US,D,20240731,000000,50.21,50.25,50.21,50.25,605,0
+GMUB.US,D,20240801,000000,50.34,50.36,50.34,50.36,367,0
+GMUB.US,D,20240802,000000,50.555,50.555,50.555,50.555,1,0
+GMUB.US,D,20240805,000000,50.69,50.69,50.69,50.69,369,0
+GMUB.US,D,20240806,000000,50.58,50.6,50.58,50.6,300,0
+GMUB.US,D,20240807,000000,50.52,50.55,50.42,50.42,11301,0
+GMUB.US,D,20240808,000000,50.3799,50.3799,50.35,50.35,24616,0
+GMUB.US,D,20240809,000000,50.41,50.475,50.405,50.475,7710,0
+GMUB.US,D,20240812,000000,50.415,50.46,50.415,50.435,2515,0
+GMUB.US,D,20240813,000000,50.53,50.61,50.495,50.6,19659,0
+GMUB.US,D,20240814,000000,50.56,50.585,50.56,50.585,305,0
+GMUB.US,D,20240815,000000,50.43,50.43,50.43,50.43,6,0
+GMUB.US,D,20240816,000000,50.54,50.565,50.54,50.565,356,0
+GMUB.US,D,20240819,000000,50.49,50.49,50.49,50.49,122,0
+GMUB.US,D,20240820,000000,50.55,50.55,50.55,50.55,574,0
+GMUB.US,D,20240821,000000,50.545,50.545,50.545,50.545,2,0
+GMUB.US,D,20240822,000000,50.54,50.54,50.54,50.54,404,0
+GMUB.US,D,20240823,000000,50.5622,50.62,50.5622,50.58,3466,0
+GMUB.US,D,20240826,000000,50.66,50.66,50.635,50.635,489,0
+GMUB.US,D,20240827,000000,50.63,50.63,50.63,50.63,62,0
+GMUB.US,D,20240828,000000,50.61,50.62,50.61,50.62,1050,0
+GMUB.US,D,20240829,000000,50.57,50.58,50.57,50.58,985,0
+GMUB.US,D,20240830,000000,50.55,50.55,50.55,50.55,338,0
+GMUB.US,D,20240903,000000,50.48,50.48,50.48,50.48,1,0
+GMUB.US,D,20240904,000000,50.44,50.5,50.44,50.5,1421,0
+GMUB.US,D,20240905,000000,50.55,50.55,50.525,50.525,401,0
+GMUB.US,D,20240906,000000,50.56,50.6,50.55,50.6,6358,0
+GMUB.US,D,20240909,000000,50.68,50.68,50.66,50.66,179,0
+GMUB.US,D,20240910,000000,50.68,50.68,50.58,50.615,35380,0
+GMUB.US,D,20240911,000000,50.62,50.65,50.62,50.65,1500,0
+GMUB.US,D,20240912,000000,50.65,50.665,50.65,50.665,1056,0
+GMUB.US,D,20240913,000000,50.725,50.725,50.725,50.725,2,0
+GMUB.US,D,20240916,000000,50.77,50.79,50.77,50.79,1303,0
+GMUB.US,D,20240917,000000,50.74,50.77,50.74,50.77,375,0
+GMUB.US,D,20240918,000000,50.73,50.73,50.72,50.72,444,0
+GMUB.US,D,20240919,000000,50.75,50.78,50.73,50.73,892,0
+GMUB.US,D,20240920,000000,50.74,50.74,50.74,50.74,343,0
+GMUB.US,D,20240923,000000,50.71,50.71,50.71,50.71,343,0
+GMUB.US,D,20240924,000000,50.715,50.715,50.715,50.715,6,0
+GMUB.US,D,20240925,000000,50.73,50.73,50.73,50.73,406,0
+GMUB.US,D,20240926,000000,50.78,50.78,50.72,50.72,4343,0
+GMUB.US,D,20240927,000000,50.82,50.82,50.82,50.82,6,0
+GMUB.US,D,20241001,000000,50.75,50.77,50.75,50.77,375,0
+GMUB.US,D,20241002,000000,50.74,50.79,50.74,50.765,671,0
+GMUB.US,D,20241003,000000,50.78,50.815,50.78,50.815,376,0
+GMUB.US,D,20241004,000000,50.75,50.7889,50.71,50.71,1610,0
+GMUB.US,D,20241007,000000,50.59,50.59,50.59,50.59,508,0
+GMUB.US,D,20241008,000000,50.53,50.61,50.53,50.61,10058,0
+GMUB.US,D,20241009,000000,50.49,50.49,50.49,50.49,7,0
+GMUB.US,D,20241010,000000,50.5,50.5,50.495,50.495,1406,0
+GMUB.US,D,20241011,000000,50.525,50.525,50.525,50.525,23,0
+GMUB.US,D,20241014,000000,50.46,50.46,50.46,50.46,7,0
+GMUB.US,D,20241015,000000,50.57,50.57,50.555,50.555,300,0
+GMUB.US,D,20241016,000000,50.63,50.63,50.63,50.63,382,0
+GMUB.US,D,20241017,000000,50.57,50.59,50.5699,50.59,2920,0
+GMUB.US,D,20241018,000000,50.615,50.615,50.615,50.615,99,0
+GMUB.US,D,20241021,000000,50.53,50.53,50.53,50.53,300,0
+GMUB.US,D,20241022,000000,50.41,50.41,50.41,50.41,300,0
+GMUB.US,D,20241023,000000,50.25,50.28,50.21,50.21,3004,0
+GMUB.US,D,20241024,000000,50.07,50.105,50.07,50.105,117,0
+GMUB.US,D,20241025,000000,50.23,50.23,50.2104,50.23,1318,0
+GMUB.US,D,20241028,000000,50.255,50.255,50.255,50.255,17,0
+GMUB.US,D,20241029,000000,50.21,50.23,50.21,50.23,1880,0
+GMUB.US,D,20241030,000000,49.65,50.1758,49.65,50.1758,214,0
+GMUB.US,D,20241031,000000,50.2748,50.2748,50.2748,50.2748,17,0
+GMUB.US,D,20241101,000000,50.17,50.17,50.17,50.17,117,0
+GMUB.US,D,20241104,000000,50.17,50.2099,50.17,50.2099,100,0
+GMUB.US,D,20241105,000000,50.2,50.235,50.2,50.235,100,0
+GMUB.US,D,20241106,000000,49.46,49.83,49.46,49.83,301,0
+GMUB.US,D,20241107,000000,49.82,49.9502,49.82,49.9502,201,0
+GMUB.US,D,20241108,000000,50.09,50.1451,50.09,50.1451,206,0
+GMUB.US,D,20241112,000000,50.155,50.23,50.1536,50.1536,1179,0
+GMUB.US,D,20241114,000000,49.75,50.2076,49.75,50.2076,100,0
+GMUB.US,D,20241115,000000,50.29,50.29,50.19,50.29,375,0
+GMUB.US,D,20241118,000000,50.23,50.275,50.23,50.275,100,0
+GMUB.US,D,20241120,000000,50.2,50.34,50.19,50.34,488,0
+GMUB.US,D,20241122,000000,50.36,50.36,50.3019,50.3019,1560,0
+GMUB.US,D,20241127,000000,50.53,50.59,50.53,50.59,611,0
+GMUB.US,D,20241129,000000,50.69,50.69,50.69,50.69,100,0
+GMUB.US,D,20241203,000000,50.58,50.58,50.58,50.58,101,0
+GMUB.US,D,20241206,000000,50.47,50.71,50.47,50.48,359,0
+GMUB.US,D,20241217,000000,50.379,50.379,50.26,50.26,100,0
+GMUB.US,D,20241219,000000,49.88,49.88,49.8061,49.8061,25902,0
+GMUB.US,D,20241220,000000,49.93,50,49.91,49.91,5727,0
+GMUB.US,D,20241223,000000,49.81,49.83,49.8,49.83,827,0
+GMUB.US,D,20241226,000000,49.91,49.945,49.91,49.945,301,0
+GMUB.US,D,20241227,000000,49.94,49.94,49.9033,49.91,946,0
+GMUB.US,D,20241230,000000,50.0473,50.06,50.035,50.035,1686,0
+GMUB.US,D,20241231,000000,49.93,49.93,49.87,49.87,251,0
+GMUB.US,D,20250103,000000,50.01,50.01,49.95,49.95,145,0
+GMUB.US,D,20250106,000000,50.03,50.03,50.005,50.005,1224,0
+GMUB.US,D,20250107,000000,50,50,50,50,373,0
+GMUB.US,D,20250114,000000,49.54,49.61,49.53,49.565,1143,0
+GMUB.US,D,20250115,000000,49.7699,49.79,49.735,49.79,1964,0
+GMUB.US,D,20250116,000000,49.81,49.81,49.77,49.81,257,0
+GMUB.US,D,20250117,000000,49.9,49.9,49.9,49.9,111,0
+GMUB.US,D,20250122,000000,50.03,50.03,50.03,50.03,103,0
+GMUB.US,D,20250131,000000,50.165,50.165,50.1127,50.1127,960,0
+GMUB.US,D,20250203,000000,50.03,50.03,50.01,50.01,433,0
+GMUB.US,D,20250204,000000,49.01,50.06,49.01,50.06,250,0
+GMUB.US,D,20250206,000000,50.23,50.24,50.23,50.24,1200,0
+GMUB.US,D,20250207,000000,50.2,50.2,50.2,50.2,245,0
+GMUB.US,D,20250210,000000,50.15,50.15,50.135,50.135,137,0
+GMUB.US,D,20250214,000000,50.11,50.11,50.08,50.11,349,0
+GMUB.US,D,20250218,000000,50.02,50.02,50.02,50.02,199,0
+GMUB.US,D,20250220,000000,50.11,50.14,50.11,50.14,755,0
+GMUB.US,D,20250221,000000,50.25,50.25,50.25,50.25,267,0
+GMUB.US,D,20250225,000000,50.41,50.41,50.395,50.395,3341,0
+GMUB.US,D,20250226,000000,50.42,50.46,50.4,50.46,5558,0
+GMUB.US,D,20250227,000000,50.39,50.43,50.36,50.36,28736,0
+GMUB.US,D,20250228,000000,50.45,50.47,50.43,50.4671,4521,0
+GMUB.US,D,20250303,000000,50.63,50.795,50.29,50.345,7175,0
+GMUB.US,D,20250304,000000,50.24,50.24,50.172,50.172,942,0
+GMUB.US,D,20250305,000000,50.22,50.22,50.14,50.17,5484,0
+GMUB.US,D,20250306,000000,50.15,50.15,50.15,50.15,292,0
+GMUB.US,D,20250307,000000,50.0032,50.02,49.987,49.995,1355,0
+GMUB.US,D,20250310,000000,50.145,50.17,50.11,50.17,1298,0
+GMUB.US,D,20250311,000000,50.07,50.07,50.06,50.06,222,0
+GMUB.US,D,20250312,000000,49.86,49.8927,49.86,49.8927,440,0
+GMUB.US,D,20250313,000000,49.84,49.84,49.8,49.8043,1552,0
+GMUB.US,D,20250314,000000,49.79,49.82,49.79,49.79,415,0
+GMUB.US,D,20250317,000000,49.859,49.99,49.78,49.8845,78829,0
+GMUB.US,D,20250318,000000,49.9,49.96,49.89,49.915,12151,0
+GMUB.US,D,20250319,000000,49.84,49.911,49.76,49.911,14668,0
+GMUB.US,D,20250320,000000,50.01,50.01,49.94,49.975,979,0
+GMUB.US,D,20250321,000000,49.93,49.96,49.88,49.96,664,0
+GMUB.US,D,20250324,000000,49.93,49.93,49.8,49.8,5119,0
+GMUB.US,D,20250325,000000,49.86,49.88,49.63,49.805,12708,0
+GMUB.US,D,20250326,000000,49.65,49.65,49.59,49.64,740,0
+GMUB.US,D,20250327,000000,49.57,49.57,49.48,49.5068,3526,0
+GMUB.US,D,20250328,000000,49.71,49.75,49.6898,49.695,8200,0
+GMUB.US,D,20250331,000000,49.66,49.78,49.66,49.7234,7712,0
+GMUB.US,D,20250401,000000,49.849,49.849,49.785,49.785,221,0
+GMUB.US,D,20250402,000000,49.78,50.85,49.76,49.76,1279,0
+GMUB.US,D,20250403,000000,49.9,49.99,49.8901,49.9072,8150,0
+GMUB.US,D,20250404,000000,50.15,50.15,49.975,49.975,5653,0
+GMUB.US,D,20250407,000000,49,49.5,44,49.3874,1615,0
+GMUB.US,D,20250408,000000,49.06,49.06,48.6985,48.6985,22934,0
+GMUB.US,D,20250409,000000,48.13,48.6,48.07,48.5877,7349,0
+GMUB.US,D,20250410,000000,48.98,49.12,45.04,48.79,15308,0
+GMUB.US,D,20250411,000000,48.265,48.58,48.2578,48.58,12447,0
+GMUB.US,D,20250414,000000,48.87,48.99,48.83,48.91,4950,0
+GMUB.US,D,20250415,000000,49.02,49.04,48.9456,48.9456,16028,0
+GMUB.US,D,20250416,000000,48.93,49.09,48.93,49.006,5596,0
+GMUB.US,D,20250417,000000,49.04,49.04,48.91,48.985,2767,0
+GMUB.US,D,20250421,000000,48.95,49.06,48.78,48.78,2696,0
+GMUB.US,D,20250422,000000,48.8199,48.85,48.76,48.765,5517,0
+GMUB.US,D,20250423,000000,49.18,49.19,48.9647,48.9647,6576,0
+GMUB.US,D,20250424,000000,49.16,49.165,49.1,49.165,1300,0
+GMUB.US,D,20250425,000000,49.24,49.26,49.24,49.2455,794,0
+GMUB.US,D,20250428,000000,49.21,49.3,49.21,49.2806,4783,0
+GMUB.US,D,20250430,000000,49.42,49.42,49.42,49.42,2785,0
+GMUB.US,D,20250501,000000,49.24,49.3,49.24,49.3,294,0
+GMUB.US,D,20250502,000000,49.21,49.21,49.165,49.165,901,0
+GMUB.US,D,20250505,000000,49.2,49.2,49.19,49.2,1279,0
+GMUB.US,D,20250506,000000,49.3599,49.3599,49.2923,49.2923,256,0
+GMUB.US,D,20250509,000000,49.27,49.29,49.27,49.27,292,0
+GMUB.US,D,20250513,000000,49.3699,49.3699,49.31,49.31,170,0
+GMUB.US,D,20250514,000000,49.19,49.19,49.19,49.19,141,0
+GMUB.US,D,20250515,000000,49.38,49.43,49.33,49.33,854,0
+GMUB.US,D,20250519,000000,49.24,49.3699,49.24,49.3698,12798,0
+GMUB.US,D,20250520,000000,49.4499,49.4699,49.38,49.3911,3178,0
+GMUB.US,D,20250521,000000,49.28,49.28,49.16,49.16,3741,0
+GMUB.US,D,20250522,000000,49.15,49.3199,49.15,49.24,17846,0
+GMUB.US,D,20250523,000000,49.3099,49.41,49.19,49.25,10586,0
+GMUB.US,D,20250527,000000,49.36,49.47,49.29,49.385,38724,0
+GMUB.US,D,20250528,000000,49.3789,49.65,49.26,49.325,64214,0
+GMUB.US,D,20250529,000000,49.4683,49.49,49.36,49.415,58947,0
+GMUB.US,D,20250530,000000,49.4993,49.55,49.44,49.4493,69435,0
+GMUB.US,D,20250602,000000,49.31,49.349,49.1714,49.2452,24871,0
+GMUB.US,D,20250603,000000,49.37,49.73,48.9502,49.25,36582,0
+GMUB.US,D,20250604,000000,49.79,49.79,49.38,49.38,63038,0
+GMUB.US,D,20250605,000000,49.4488,49.56,49.405,49.46,58036,0
+GMUB.US,D,20250606,000000,49.37,49.41,49.31,49.372,62463,0
+GMUB.US,D,20250609,000000,49.42,49.4696,49.2909,49.46,40173,0
+GMUB.US,D,20250610,000000,49.475,49.53,49.3801,49.43,17186,0
+GMUB.US,D,20250611,000000,49.56,49.62,49.44,49.495,23784,0
+GMUB.US,D,20250612,000000,49.61,49.74,49.49,49.65,7646,0
+GMUB.US,D,20250613,000000,49.67,49.69,49.49,49.5,37323,0
+GMUB.US,D,20250616,000000,49.6,49.9,49.541,49.63,32067,0
+GMUB.US,D,20250617,000000,49.7084,49.75,49.5901,49.6559,29419,0
+GMUB.US,D,20250618,000000,49.7396,49.75,49.61,49.6156,33713,0
+GMUB.US,D,20250620,000000,49.63,49.7488,49.5719,49.6678,22105,0
+GMUB.US,D,20250623,000000,49.72,49.82,49.57,49.7006,33758,0
+GMUB.US,D,20250624,000000,49.76,49.8198,49.71,49.7671,21503,0
+GMUB.US,D,20250625,000000,49.75,49.81,49.6712,49.7111,16259,0
+GMUB.US,D,20250626,000000,49.81,49.85,49.76,49.76,15642,0
+GMUB.US,D,20250627,000000,49.795,49.88,49.795,49.806,15706,0
+GMUB.US,D,20250630,000000,49.92,50.08,49.84,49.92,28421,0
+GMUB.US,D,20250701,000000,49.84,49.8697,49.6722,49.75,8031,0
+GMUB.US,D,20250702,000000,49.8,49.8499,49.6912,49.79,95489,0
+GMUB.US,D,20250703,000000,49.78,49.85,49.71,49.785,4489,0
+GMUB.US,D,20250707,000000,49.8794,49.8794,49.76,49.81,26586,0
+GMUB.US,D,20250708,000000,49.86,49.88,49.74,49.74,30905,0
+GMUB.US,D,20250709,000000,49.8,49.91,49.78,49.8,23887,0
+GMUB.US,D,20250710,000000,49.84,49.91,49.77,49.81,17880,0
+GMUB.US,D,20250711,000000,49.89,49.89,49.72,49.83,52168,0
+GMUB.US,D,20250714,000000,49.75,50.15,49.67,49.81,29194,0
+GMUB.US,D,20250715,000000,49.72,49.81,49.63,49.66,43632,0
+GMUB.US,D,20250716,000000,49.7282,49.74,49.57,49.57,37061,0
+GMUB.US,D,20250717,000000,49.62,49.68,49.47,49.5022,17552,0
+GMUB.US,D,20250718,000000,49.5,49.52,49.4111,49.49,23285,0
+GMUB.US,D,20250721,000000,49.67,50.1,49.53,49.75,21622,0
+GMUB.US,D,20250722,000000,49.57,49.6889,49.56,49.563,23383,0
+GMUB.US,D,20250723,000000,49.68,49.68,49.55,49.575,330297,0
+GMUB.US,D,20250724,000000,49.55,49.62,49.53,49.565,36628,0
+GMUB.US,D,20250725,000000,49.6187,49.63,49.53,49.53,30839,0
+GMUB.US,D,20250728,000000,49.65,50.01,49.61,49.7,31285,0
+GMUB.US,D,20250729,000000,49.635,49.73,49.635,49.67,29361,0
+GMUB.US,D,20250730,000000,49.68,49.77,49.61,49.61,66918,0
+GMUB.US,D,20250731,000000,49.7899,49.79,49.68,49.735,21227,0
+GMUB.US,D,20250801,000000,49.8311,49.9392,49.8311,49.885,3399,0
+GMUB.US,D,20250804,000000,49.9794,49.9799,49.85,49.9,24705,0
+GMUB.US,D,20250805,000000,49.9644,49.9889,49.88,49.88,9255,0
+GMUB.US,D,20250806,000000,49.9,49.9762,49.85,49.85,9596,0
+GMUB.US,D,20250807,000000,49.935,50.01,49.88,49.88,7275,0
+GMUB.US,D,20250808,000000,49.93,49.97,49.86,49.86,12741,0
+GMUB.US,D,20250811,000000,50.0189,50.02,49.91,49.99,11821,0
+GMUB.US,D,20250812,000000,49.99,50.01,49.8911,49.945,5544,0
+GMUB.US,D,20250813,000000,50.045,50.11,50.045,50.11,4022,0
+GMUB.US,D,20250814,000000,49.94,50.07,49.92,49.92,3333,0
+GMUB.US,D,20250815,000000,50.05,50.07,49.96,49.96,9050,0
+GMUB.US,D,20250818,000000,50.025,50.41,49.95,50.06,26191,0
+GMUB.US,D,20250819,000000,50.05,50.05,49.94,49.975,5868,0
+GMUB.US,D,20250820,000000,50.0299,50.05,49.94,49.995,2311,0
+GMUB.US,D,20250821,000000,49.95,50.0185,49.89,49.89,7937,0
+GMUB.US,D,20250822,000000,49.9501,50.1789,49.9501,50.05,12821,0
+GMUB.US,D,20250825,000000,50.1,50.1184,50.01,50.065,6141,0
+GMUB.US,D,20250826,000000,50.06,50.1291,50.02,50.02,4797,0
+GMUB.US,D,20250827,000000,50.1399,50.179,50.05,50.08,53702,0
+GMUB.US,D,20250828,000000,50.13,50.1388,50.05,50.074,3308,0
+GMUB.US,D,20250829,000000,50.0311,50.17,50.0311,50.17,5143,0
+GMUB.US,D,20250902,000000,49.99,50,49.86,49.86,14437,0
+GMUB.US,D,20250903,000000,49.99,50.05,49.935,50.005,33926,0
+GMUB.US,D,20250904,000000,49.95,50.1574,49.95,50.135,8519,0
+GMUB.US,D,20250905,000000,50.2901,50.3992,50.29,50.31,11179,0
+GMUB.US,D,20250908,000000,50.34,50.6299,50.34,50.52,22132,0
+GMUB.US,D,20250909,000000,50.68,50.6895,50.5995,50.5999,153626,0
+GMUB.US,D,20250910,000000,50.6789,50.79,50.5715,50.68,20982,0
+GMUB.US,D,20250911,000000,50.75,50.9099,50.75,50.879,33890,0
+GMUB.US,D,20250912,000000,50.85,50.87,50.7768,50.815,9307,0
+GMUB.US,D,20250915,000000,50.8609,50.97,50.85,50.85,22362,0
+GMUB.US,D,20250916,000000,51,51.03,50.87,50.88,31929,0
+GMUB.US,D,20250917,000000,51.05,51.0992,50.93,50.93,17257,0
+GMUB.US,D,20250918,000000,50.93,51,50.8611,50.89,8548,0
+GMUB.US,D,20250919,000000,51,51,50.89,50.935,5341,0
+GMUB.US,D,20250922,000000,50.98,51.32,50.85,50.85,22788,0
+GMUB.US,D,20250923,000000,50.9908,51.009,50.88,50.88,4967,0
+GMUB.US,D,20250924,000000,50.95,50.95,50.81,50.81,3566,0
+GMUB.US,D,20250925,000000,50.8699,50.87,50.76,50.76,5656,0
+GMUB.US,D,20250926,000000,50.8581,50.86,50.75,50.75,10663,0
+GMUB.US,D,20250929,000000,50.87,50.9,50.76,50.79,11645,0
+GMUB.US,D,20250930,000000,50.89,50.92,50.8243,50.875,6745,0
+GMUB.US,D,20251001,000000,50.81,50.83,50.71,50.7658,22750,0
+GMUB.US,D,20251002,000000,50.6618,50.81,50.6618,50.71,27639,0
+GMUB.US,D,20251003,000000,50.7887,50.79,50.6709,50.77,7414,0
+GMUB.US,D,20251006,000000,50.7989,50.81,50.6914,50.7769,7271,0
+GMUB.US,D,20251007,000000,50.745,50.85,50.69,50.73,12966,0
+GMUB.US,D,20251008,000000,50.86,50.87,50.75,50.79,4600,0
+GMUB.US,D,20251009,000000,50.83,50.84,50.73,50.75,7764,0
+GMUB.US,D,20251010,000000,50.95,50.9794,50.8108,50.9123,7960,0
+GMUB.US,D,20251013,000000,50.7601,51.07,50.76,50.9633,9764,0
+GMUB.US,D,20251014,000000,50.955,51.01,50.9002,50.955,4532,0
+GMUB.US,D,20251015,000000,51.0398,51.0398,50.923,50.98,1572,0
+GMUB.US,D,20251016,000000,51.04,51.13,50.995,51.02,6908,0
+GMUB.US,D,20251017,000000,51.14,51.14,51.08,51.14,2298,0
+GMUB.US,D,20251020,000000,51.121,51.23,51.1,51.1,16107,0
+GMUB.US,D,20251021,000000,51.12,51.24,51.12,51.144,13227,0
+GMUB.US,D,20251022,000000,51.2497,51.2798,51.17,51.2,5855,0
+GMUB.US,D,20251023,000000,51.23,51.2489,51.15,51.226,23970,0
+GMUB.US,D,20251024,000000,51.33,51.33,51.2,51.2,19065,0
+GMUB.US,D,20251027,000000,51.2787,51.36,51.17,51.28,16976,0
+GMUB.US,D,20251028,000000,51.255,51.31,51.2,51.255,9177,0
+GMUB.US,D,20251029,000000,51.2718,51.29,51.21,51.28,10420,0
+GMUB.US,D,20251030,000000,51.14,51.24,51.0308,51.24,9190,0
+GMUB.US,D,20251031,000000,51.22,51.25,51.1211,51.195,44218,0
+GMUB.US,D,20251103,000000,51.06,51.08,50.97,51.06,10725,0
+GMUB.US,D,20251104,000000,51.015,51.12,51,51.01,27137,0
+GMUB.US,D,20251105,000000,51.08,51.08,50.95,50.95,6141,0
+GMUB.US,D,20251106,000000,51.1,51.1,50.9911,51.1,2691,0
+GMUB.US,D,20251107,000000,51.055,51.14,51,51,12858,0
+GMUB.US,D,20251110,000000,51.139,51.15,51.0401,51.15,78181,0
+GMUB.US,D,20251111,000000,51.08,51.24,51.08,51.185,3894,0
+GMUB.US,D,20251112,000000,51.175,51.23,51.12,51.15,9767,0
+GMUB.US,D,20251113,000000,51.1267,51.17,51.0611,51.07,12288,0
+GMUB.US,D,20251114,000000,51.19,51.19,51.0301,51.0771,5638,0
+GMUB.US,D,20251117,000000,51.0782,51.18,51.06,51.06,10524,0
+GMUB.US,D,20251118,000000,51.1212,51.96,51.07,51.0901,6240,0
+GMUB.US,D,20251119,000000,51.101,51.1989,51.06,51.06,30922,0
+GMUB.US,D,20251120,000000,51.11,51.15,51.08,51.08,17344,0
+GMUB.US,D,20251121,000000,51.22,51.25,51.11,51.11,23057,0
+GMUB.US,D,20251124,000000,51.2062,51.42,51.11,51.311,19871,0
+GMUB.US,D,20251125,000000,51.33,51.33,51.15,51.15,27693,0
+GMUB.US,D,20251126,000000,51.24,51.27,51.162123,51.25,10288,0
+GMUB.US,D,20251128,000000,51.29,51.29,51.18,51.2,13136,0
+GMUB.US,D,20251201,000000,51.08,51.1,50.98,50.98,13847,0
+GMUB.US,D,20251202,000000,51.0445,51.06,50.94,50.94,22881,0
+GMUB.US,D,20251203,000000,51.0835,51.09,50.98,51.04,6590,0
+GMUB.US,D,20251204,000000,51.05,51.0786,50.9611,51.02,5201,0
+GMUB.US,D,20251205,000000,51.05,51.07,50.96,51.045,8311,0
+GMUB.US,D,20251208,000000,51.08,51.08,50.94,51.025,12751,0
+GMUB.US,D,20251209,000000,51.07,51.1085,50.9601,51.02,5355,0
+GMUB.US,D,20251210,000000,51.07,51.09,50.9607,51.07,10424,0
+GMUB.US,D,20251211,000000,51.62,51.62,51.02,51.02,51050,0
+GMUB.US,D,20251212,000000,50.9995,51.0894,50.97,50.97,17495,0
+GMUB.US,D,20251215,000000,51.04,51.1398,50.9995,51.038,10535,0
+GMUB.US,D,20251216,000000,51.031,51.17,51.031,51.14,20086,0
+GMUB.US,D,20251217,000000,51.0673,51.15,51.04,51.1,98652,0
+GMUB.US,D,20251218,000000,51.1986,51.209,51.09,51.09,19953,0
+GMUB.US,D,20251219,000000,51.1462,51.19,51.06,51.15,46135,0
+GMUB.US,D,20251222,000000,51.2,51.2,51.11,51.1694,17588,0
+GMUB.US,D,20251223,000000,51.07,51.305,51.061,51.1553,12195,0
+GMUB.US,D,20251224,000000,51.145,51.22,51.1,51.15,2412,0
+GMUB.US,D,20251226,000000,51.2195,51.22,51.1,51.1,26754,0
+GMUB.US,D,20251229,000000,51.2197,51.29,51.12,51.24,13420,0
+GMUB.US,D,20251230,000000,51.237,51.33,51.1413,51.17,36889,0
+GMUB.US,D,20251231,000000,51.12,51.19,50.99,51.19,10929,0
+GMUB.US,D,20260102,000000,51.18,51.24,51.0512,51.21,71227,0
+GMUB.US,D,20260105,000000,51.24,51.3193,51.1,51.12,37499,0
+GMUB.US,D,20260106,000000,51.25,51.3,51.1401,51.17,32248,0
+GMUB.US,D,20260107,000000,51.3,51.43,51.3,51.41,746405,0
+GMUB.US,D,20260108,000000,51.39,51.45,51.2801,51.36,23820,0
+GMUB.US,D,20260109,000000,51.45,51.77,51.3544,51.47,53009,0
+GMUB.US,D,20260112,000000,51.48,51.51,51.37,51.45,38791,0
+GMUB.US,D,20260113,000000,51.44,51.532,51.35,51.35,142196,0
+GMUB.US,D,20260114,000000,51.4876,51.56,51.38,51.54,27394,0
+GMUB.US,D,20260115,000000,51.51,51.59,51.4,51.46,85435,0
+GMUB.US,D,20260116,000000,51.57,51.57,51.45,51.45,54525,0
+GMUB.US,D,20260120,000000,51.51,51.53,51.33,51.33,35964,0
+GMUB.US,D,20260121,000000,51.385,51.48,51.33,51.37,64524,0
+GMUB.US,D,20260122,000000,51.43,51.47,51.36,51.45,45525,0
+GMUB.US,D,20260123,000000,51.49,51.49,51.41,51.45,24754,0
+GMUB.US,D,20260126,000000,51.45,51.51,51.445,51.49,14767,0
+GMUB.US,D,20260127,000000,51.49,51.54,51.4839,51.5,39861,0
+GMUB.US,D,20260128,000000,51.4992,51.57,51.469,51.52,19760,0
+GMUB.US,D,20260129,000000,51.52,51.555,51.5,51.51,30943,0
+GMUB.US,D,20260130,000000,51.5896,51.65,51.58,51.58,22054,0
+GMUB.US,D,20260202,000000,51.4559,51.52,51.439,51.46,51834,0
+GMUB.US,D,20260203,000000,51.4298,51.58,51.42,51.47,27320,0
+GMUB.US,D,20260204,000000,51.48,51.537,51.4618,51.5,25590,0
+GMUB.US,D,20260205,000000,51.6263,51.68,51.57,51.57,102668,0
+GMUB.US,D,20260206,000000,51.62,51.64,51.57,51.57,72630,0
+GMUB.US,D,20260209,000000,51.65,51.71,51.64,51.66,72497,0
+GMUB.US,D,20260210,000000,51.73,51.77,51.7,51.7,31656,0
+GMUB.US,D,20260211,000000,51.66,51.7,51.64,51.65,19746,0
+GMUB.US,D,20260212,000000,51.745,51.8,51.7,51.8,27718,0
+GMUB.US,D,20260213,000000,51.86,51.9,51.82,51.86,43482,0
+GMUB.US,D,20260217,000000,51.8343,51.9,51.82,51.82,21251,0
+GMUB.US,D,20260218,000000,51.8,51.8799,51.8,51.837,34474,0
diff --git a/daily/us/nyse stocks/1/gsbd.us.txt b/daily/us/nyse stocks/1/gsbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f8429e34cc8441a9b1d2f1b94e5783c3e4918b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsbd.us.txt	
@@ -0,0 +1,2748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSBD.US,D,20150318,000000,9.4997,9.81109,9.4997,9.76757,7552754.1978133,0
+GSBD.US,D,20150319,000000,9.77991,10.2796,9.76757,10.1339,1645434.308799,0
+GSBD.US,D,20150320,000000,10.3299,10.5977,10.2305,10.3043,1075685.1976957,0
+GSBD.US,D,20150323,000000,10.3043,10.5977,10.3043,10.3818,627018.45609837,0
+GSBD.US,D,20150324,000000,10.379,10.574,10.0374,10.115,719791.01288286,0
+GSBD.US,D,20150325,000000,10.3818,10.3818,10.115,10.1831,426707.27720823,0
+GSBD.US,D,20150326,000000,10.0639,10.2655,10.0468,10.256,383872.27080404,0
+GSBD.US,D,20150327,000000,10.3241,10.398,10.2078,10.2806,234465.29821242,0
+GSBD.US,D,20150330,000000,10.2759,10.4955,9.84237,10.0421,489284.24988962,0
+GSBD.US,D,20150331,000000,9.98625,10.3459,9.95594,10.2863,261311.92137483,0
+GSBD.US,D,20150401,000000,10.2693,10.3677,10.1168,10.1226,223750.73611131,0
+GSBD.US,D,20150402,000000,10.1055,10.3052,10.1055,10.2078,223750.73611131,0
+GSBD.US,D,20150406,000000,10.1613,10.2503,10.1122,10.2305,196433.99067174,0
+GSBD.US,D,20150407,000000,10.2115,10.3317,10.1822,10.2305,207150.66568195,0
+GSBD.US,D,20150408,000000,10.3241,10.4567,10.2305,10.4207,225962.95195037,0
+GSBD.US,D,20150409,000000,10.4301,10.5778,10.3848,10.5778,247673.09306432,0
+GSBD.US,D,20150410,000000,10.5097,11.176,10.5097,10.8088,439273.80414499,0
+GSBD.US,D,20150413,000000,10.9423,11.1164,10.7094,10.7492,570833.03347729,0
+GSBD.US,D,20150414,000000,10.7065,10.9366,10.6091,10.8835,467795.96423231,0
+GSBD.US,D,20150415,000000,10.912,10.912,10.6592,10.663,371371.24404972,0
+GSBD.US,D,20150416,000000,10.6516,10.7823,10.6233,10.6554,264851.0441355,0
+GSBD.US,D,20150417,000000,10.6554,10.7539,10.5542,10.6687,294656.79650766,0
+GSBD.US,D,20150420,000000,10.9545,10.9545,10.5542,10.6289,254064.64312463,0
+GSBD.US,D,20150421,000000,10.8278,10.8278,10.558,10.7065,164679.07964482,0
+GSBD.US,D,20150422,000000,10.7065,10.7406,10.6554,10.7065,157007.10666334,0
+GSBD.US,D,20150423,000000,10.7492,10.8523,10.6441,10.6867,203467.86510174,0
+GSBD.US,D,20150424,000000,10.7539,10.7539,10.6516,10.6981,142610.80043659,0
+GSBD.US,D,20150427,000000,10.7065,10.8249,10.6554,10.734,202461.06391043,0
+GSBD.US,D,20150428,000000,10.6933,10.7454,10.6195,10.6981,165105.88728521,0
+GSBD.US,D,20150429,000000,10.7065,10.7302,10.4008,10.4207,241023.76809248,0
+GSBD.US,D,20150430,000000,10.4056,10.5352,10.3317,10.38,147226.45038923,0
+GSBD.US,D,20150501,000000,10.3545,10.4567,10.3412,10.3459,139194.22640435,0
+GSBD.US,D,20150504,000000,10.3412,10.4207,10.3317,10.4207,66483.741627341,0
+GSBD.US,D,20150505,000000,10.3715,10.8278,10.3715,10.5778,132361.07833987,0
+GSBD.US,D,20150506,000000,10.5778,10.7065,10.3545,10.451,99694.447031626,0
+GSBD.US,D,20150507,000000,10.3601,10.5778,10.3545,10.5438,155473.13464886,0
+GSBD.US,D,20150508,000000,10.5049,10.5778,10.3715,10.4908,103841.03116167,0
+GSBD.US,D,20150511,000000,10.5211,10.6981,10.5049,10.6687,254681.61258499,0
+GSBD.US,D,20150512,000000,10.6933,10.6981,10.4595,10.5542,188519.0331425,0
+GSBD.US,D,20150513,000000,10.6005,10.6981,10.38,10.4008,154654.38236841,0
+GSBD.US,D,20150514,000000,10.6233,10.6981,10.4595,10.6744,239218.28725727,0
+GSBD.US,D,20150515,000000,10.6516,10.8731,10.6043,10.7785,689390.476596,0
+GSBD.US,D,20150518,000000,10.7302,10.805,10.5826,10.7094,563444.19031667,0
+GSBD.US,D,20150519,000000,10.8769,10.8769,10.6233,10.6233,384434.30462752,0
+GSBD.US,D,20150520,000000,10.6043,10.77,10.6043,10.6554,218937.52915681,0
+GSBD.US,D,20150521,000000,10.6554,10.805,10.6554,10.7094,258097.13016268,0
+GSBD.US,D,20150522,000000,10.8003,10.8003,10.681,10.6981,152044.93961651,0
+GSBD.US,D,20150526,000000,10.8003,10.8003,10.6337,10.6592,213103.78710176,0
+GSBD.US,D,20150527,000000,10.7189,10.7189,10.469,10.4738,263524.13721389,0
+GSBD.US,D,20150528,000000,10.5277,10.7823,10.469,10.7065,311691.0697593,0
+GSBD.US,D,20150529,000000,10.8003,11.0786,10.7151,11.0729,344464.40297764,0
+GSBD.US,D,20150601,000000,10.858,11.302,10.8523,11.1931,351093.65531292,0
+GSBD.US,D,20150602,000000,11.1931,11.6067,11.1931,11.4506,526184.09460144,0
+GSBD.US,D,20150603,000000,11.5197,11.6153,11.2556,11.3417,428624.74222632,0
+GSBD.US,D,20150604,000000,10.9697,11.0539,10.7785,11.0388,446904.57539882,0
+GSBD.US,D,20150605,000000,11.0019,11.1998,11.0019,11.1571,84960.075347138,0
+GSBD.US,D,20150608,000000,11.1429,11.2509,11.0464,11.1723,101630.92823172,0
+GSBD.US,D,20150609,000000,11.1723,11.2622,11.0076,11.0274,113775.92980086,0
+GSBD.US,D,20150610,000000,11.0786,11.1032,10.9669,11.0341,118782.46793902,0
+GSBD.US,D,20150611,000000,10.9763,11.1164,10.8523,10.9981,237041.9908731,0
+GSBD.US,D,20150612,000000,10.9981,11.1874,10.8523,10.9934,127345.03211072,0
+GSBD.US,D,20150615,000000,10.9593,11.2111,10.9423,11.2111,174748.14801256,0
+GSBD.US,D,20150616,000000,11.2158,11.2158,10.9763,11.0198,140193.63241378,0
+GSBD.US,D,20150617,000000,11.0019,11.1382,10.7065,10.7785,424808.82837213,0
+GSBD.US,D,20150618,000000,10.7653,11.0984,10.7539,11.0643,360538.3590384,0
+GSBD.US,D,20150619,000000,10.9934,11.3265,10.9593,11.1931,494109.07784423,0
+GSBD.US,D,20150622,000000,11.1467,11.2906,10.9082,10.9318,186194.83312057,0
+GSBD.US,D,20150623,000000,11.0587,11.3417,10.9631,11.1382,435241.31710694,0
+GSBD.US,D,20150624,000000,11.1998,11.2509,11.0274,11.1666,305098.79333346,0
+GSBD.US,D,20150625,000000,11.3369,11.7137,11.2158,11.5945,520016.51290688,0
+GSBD.US,D,20150626,000000,11.8027,11.8027,11.5698,11.7364,494406.99802887,0
+GSBD.US,D,20150629,000000,11.7535,11.9561,11.5604,11.8102,950599.92187896,0
+GSBD.US,D,20150630,000000,11.7601,12.5685,11.7308,12.0072,1716040.3361016,0
+GSBD.US,D,20150701,000000,11.9825,12.346,11.7535,11.7847,343520.98905965,0
+GSBD.US,D,20150702,000000,11.7913,12.027,11.3219,11.5035,508196.89934081,0
+GSBD.US,D,20150706,000000,11.5442,11.6162,11.3313,11.4572,130398.1857759,0
+GSBD.US,D,20150707,000000,11.4279,11.9655,11.3417,11.9607,247002.24442162,0
+GSBD.US,D,20150708,000000,11.7033,11.9769,11.7033,11.8027,141429.68424362,0
+GSBD.US,D,20150709,000000,11.8178,12.0592,11.8178,11.9456,138470.55503388,0
+GSBD.US,D,20150710,000000,12.1747,12.2343,11.9607,12.1273,167034.97330342,0
+GSBD.US,D,20150713,000000,12.1567,12.4283,12.1037,12.3517,251344.27264441,0
+GSBD.US,D,20150714,000000,12.3375,12.4681,12.1066,12.1463,315351.68479384,0
+GSBD.US,D,20150715,000000,12.382,12.382,12.1066,12.2495,118296.49884351,0
+GSBD.US,D,20150716,000000,12.3025,12.3688,12.168,12.3147,101636.21050449,0
+GSBD.US,D,20150717,000000,12.3886,12.3886,12.1311,12.2107,153045.4020805,0
+GSBD.US,D,20150720,000000,12.1926,12.4378,12.1926,12.4123,100457.20722064,0
+GSBD.US,D,20150721,000000,12.346,12.5637,12.2495,12.2968,135913.93500975,0
+GSBD.US,D,20150722,000000,12.346,12.4823,12.1377,12.1501,151475.51061114,0
+GSBD.US,D,20150723,000000,12.1501,12.4227,12.1311,12.1548,113851.99452886,0
+GSBD.US,D,20150724,000000,12.2201,12.311,12.0346,12.0828,147137.70820658,0
+GSBD.US,D,20150727,000000,12.0828,12.0828,11.2196,11.6947,538925.9929944,0
+GSBD.US,D,20150728,000000,11.7847,11.8803,11.2954,11.5698,319300.71192202,0
+GSBD.US,D,20150729,000000,11.4941,11.62,11.3152,11.55,82530.229869665,0
+GSBD.US,D,20150730,000000,11.5169,11.9863,11.5169,11.8453,146149.92319726,0
+GSBD.US,D,20150731,000000,11.8491,11.9607,11.7686,11.9561,129807.62767941,0
+GSBD.US,D,20150803,000000,11.8585,11.8747,11.4686,11.7364,166079.93838531,0
+GSBD.US,D,20150804,000000,11.7175,11.9769,11.6749,11.8689,108532.7458423,0
+GSBD.US,D,20150805,000000,11.8178,12.0781,11.8102,11.8178,155410.8038301,0
+GSBD.US,D,20150806,000000,11.8529,12.1066,11.8529,12.0118,143657.74690101,0
+GSBD.US,D,20150807,000000,12.1066,12.3517,11.9456,12.2968,177869.97122383,0
+GSBD.US,D,20150810,000000,12.063,12.2712,11.9607,12.2107,144380.36181692,0
+GSBD.US,D,20150811,000000,12.1832,12.4378,11.9655,12.2674,203193.18691734,0
+GSBD.US,D,20150812,000000,12.2343,12.4378,12.1926,12.3281,176291.62811804,0
+GSBD.US,D,20150813,000000,12.364,12.6356,12.2457,12.5865,120746.41695754,0
+GSBD.US,D,20150814,000000,12.56,12.8222,12.4804,12.789,166248.97111418,0
+GSBD.US,D,20150817,000000,12.7739,12.9044,12.5637,12.5903,186733.62494384,0
+GSBD.US,D,20150818,000000,12.54,12.631,12.3574,12.4378,124688.04890384,0
+GSBD.US,D,20150819,000000,12.4444,12.4804,12.311,12.4085,105776.4559072,0
+GSBD.US,D,20150820,000000,12.3924,12.5903,12.3886,12.4927,122711.42243064,0
+GSBD.US,D,20150821,000000,12.4227,12.4378,11.3786,11.6096,402618.00043547,0
+GSBD.US,D,20150824,000000,11.1401,11.6096,8.70667,11.4241,952669.51635304,0
+GSBD.US,D,20150825,000000,11.4628,11.8747,11.4241,11.5945,149107.99595244,0
+GSBD.US,D,20150826,000000,11.6683,11.6749,11.3105,11.4742,108927.85984603,0
+GSBD.US,D,20150827,000000,11.4628,11.6749,11.4628,11.6361,146354.875381,0
+GSBD.US,D,20150828,000000,11.6323,11.8803,11.5869,11.6323,138079.66684837,0
+GSBD.US,D,20150831,000000,11.6257,11.8803,11.4241,11.7913,143396.80262582,0
+GSBD.US,D,20150901,000000,11.62,12.0072,11.4279,11.6096,722700.4887285,0
+GSBD.US,D,20150902,000000,11.6257,11.8633,11.62,11.7033,104792.8967161,0
+GSBD.US,D,20150903,000000,11.8264,11.834,11.4449,11.5604,221796.29518378,0
+GSBD.US,D,20150904,000000,11.478,11.7885,11.478,11.7364,109717.03139893,0
+GSBD.US,D,20150908,000000,11.9901,12.0034,11.4742,11.5169,154427.24463899,0
+GSBD.US,D,20150909,000000,11.5746,11.9295,11.5746,11.8216,126455.49737505,0
+GSBD.US,D,20150910,000000,11.8216,12.0346,11.6323,11.9968,110861.17168246,0
+GSBD.US,D,20150911,000000,11.9769,12.0828,11.8102,11.9352,90607.881400431,0
+GSBD.US,D,20150914,000000,11.9096,11.9258,10.7322,11.1306,1133986.6987912,0
+GSBD.US,D,20150915,000000,11.1335,11.2082,10.3611,10.84,1177910.9098421,0
+GSBD.US,D,20150916,000000,10.8656,10.9394,10.1793,10.2323,1401082.708857,0
+GSBD.US,D,20150917,000000,10.2551,10.5352,10.0866,10.2636,689804.60678173,0
+GSBD.US,D,20150918,000000,10.4169,10.5949,10.3109,10.3563,418178.51958229,0
+GSBD.US,D,20150921,000000,10.3563,10.5438,10.3459,10.4983,283840.81476924,0
+GSBD.US,D,20150922,000000,10.415,10.5295,10.3355,10.3782,158365.70722161,0
+GSBD.US,D,20150923,000000,10.3563,10.4576,10.2693,10.292,107742.51783484,0
+GSBD.US,D,20150924,000000,10.2551,10.3848,10.1793,10.1936,215028.64730174,0
+GSBD.US,D,20150925,000000,10.1992,10.2323,10.1537,10.1537,280884.85492315,0
+GSBD.US,D,20150928,000000,10.2219,10.293,9.68049,9.7155,626454.30936578,0
+GSBD.US,D,20150929,000000,9.74765,9.93418,9.2252,9.30187,1127535.9872758,0
+GSBD.US,D,20150930,000000,9.4306,9.93418,9.4306,9.56028,807140.78843437,0
+GSBD.US,D,20151001,000000,9.56028,9.63505,9.47792,9.56028,557220.61653066,0
+GSBD.US,D,20151002,000000,9.53094,9.5972,9.50348,9.55744,451127.22425684,0
+GSBD.US,D,20151005,000000,9.60855,10.1537,9.55744,10.0544,353786.5579747,0
+GSBD.US,D,20151006,000000,10.1055,10.1433,9.86316,9.92757,255118.98477094,0
+GSBD.US,D,20151007,000000,10.0042,10.1936,9.86695,10.1008,336175.46053579,0
+GSBD.US,D,20151008,000000,10.0856,10.293,10.0487,10.2115,77016.593544911,0
+GSBD.US,D,20151009,000000,10.2361,10.381,9.97207,10.1008,350623.53303576,0
+GSBD.US,D,20151012,000000,10.1491,10.2787,10.1491,10.2787,84534.324161302,0
+GSBD.US,D,20151013,000000,10.2617,10.5428,10.1585,10.45,166358.84238795,0
+GSBD.US,D,20151014,000000,10.4888,10.557,10.3611,10.3611,296131.60706703,0
+GSBD.US,D,20151015,000000,10.3848,10.5078,10.3677,10.3848,169632.79505521,0
+GSBD.US,D,20151016,000000,10.4273,10.4642,10.3734,10.4444,176751.18584965,0
+GSBD.US,D,20151019,000000,10.4349,10.6214,10.4349,10.5428,180219.52615509,0
+GSBD.US,D,20151020,000000,10.5466,10.6071,10.4813,10.4917,48291.594182952,0
+GSBD.US,D,20151021,000000,10.469,10.647,10.469,10.5778,116683.29273739,0
+GSBD.US,D,20151022,000000,10.4964,10.6412,10.415,10.4642,205633.59694036,0
+GSBD.US,D,20151023,000000,10.4595,10.5693,10.4557,10.5249,189656.83469869,0
+GSBD.US,D,20151026,000000,10.4888,10.4888,10.3677,10.3848,101855.95305202,0
+GSBD.US,D,20151027,000000,10.3848,10.4226,10.3611,10.3782,174829.49501333,0
+GSBD.US,D,20151028,000000,10.381,10.415,10.3611,10.381,163850.81927337,0
+GSBD.US,D,20151029,000000,10.3677,10.4046,10.3611,10.3782,312693.64513239,0
+GSBD.US,D,20151030,000000,10.381,10.4084,10.3611,10.3923,280536.22491987,0
+GSBD.US,D,20151102,000000,10.3734,10.4084,10.3611,10.381,188821.17914535,0
+GSBD.US,D,20151103,000000,10.3611,10.415,10.3611,10.3848,247996.36815827,0
+GSBD.US,D,20151104,000000,10.4046,10.415,10.3611,10.3611,152238.27080016,0
+GSBD.US,D,20151105,000000,10.3923,10.4349,10.0752,10.4273,397796.34184451,0
+GSBD.US,D,20151106,000000,10.4046,10.4746,10.1803,10.4179,308069.54354331,0
+GSBD.US,D,20151109,000000,10.4642,10.4813,10.3782,10.4046,132076.89206446,0
+GSBD.US,D,20151110,000000,10.3848,10.3848,10.0354,10.0695,297285.25544155,0
+GSBD.US,D,20151111,000000,10.097,10.3307,10.0354,10.1803,155000.89946259,0
+GSBD.US,D,20151112,000000,10.1746,10.381,10.1377,10.3241,131697.62487906,0
+GSBD.US,D,20151113,000000,10.3403,10.3554,10.1537,10.2068,163088.05908436,0
+GSBD.US,D,20151116,000000,10.1537,10.3194,10.1537,10.2465,106282.49763924,0
+GSBD.US,D,20151117,000000,10.2361,10.3034,10.2305,10.2787,88187.544013957,0
+GSBD.US,D,20151118,000000,10.3194,10.3848,10.2986,10.3611,168474.92086246,0
+GSBD.US,D,20151119,000000,10.3782,10.3848,10.3355,10.3848,180027.25142601,0
+GSBD.US,D,20151120,000000,10.3848,10.415,10.3554,10.3923,205441.32221127,0
+GSBD.US,D,20151123,000000,10.3734,10.3848,10.3355,10.381,190620.32125324,0
+GSBD.US,D,20151124,000000,10.3848,10.3848,10.3137,10.3355,112252.52233195,0
+GSBD.US,D,20151125,000000,10.3734,10.3848,10.309,10.3782,205252.21684585,0
+GSBD.US,D,20151127,000000,10.3848,10.3848,10.2787,10.2844,107441.42828655,0
+GSBD.US,D,20151130,000000,10.3554,10.3554,10.2617,10.3307,274372.86904353,0
+GSBD.US,D,20151201,000000,10.3677,10.381,10.2892,10.3355,365371.63862947,0
+GSBD.US,D,20151202,000000,10.3355,10.3848,10.309,10.3507,351871.20586572,0
+GSBD.US,D,20151203,000000,10.3307,10.3459,10.2617,10.2617,279262.14072602,0
+GSBD.US,D,20151204,000000,10.309,10.3403,10.2589,10.2787,232210.82419114,0
+GSBD.US,D,20151207,000000,10.2617,10.3459,10.1803,10.2305,278226.81526172,0
+GSBD.US,D,20151208,000000,10.2305,10.2305,10.0392,10.097,246988.51051241,0
+GSBD.US,D,20151209,000000,10.1433,10.2589,10.0752,10.1633,129581.54640455,0
+GSBD.US,D,20151210,000000,10.132,10.2011,10.132,10.1803,67195.791997696,0
+GSBD.US,D,20151211,000000,10.2068,10.2162,10.008,10.1122,151533.61561169,0
+GSBD.US,D,20151214,000000,10.1055,10.1235,9.92,9.99101,482021.12482108,0
+GSBD.US,D,20151215,000000,10.1263,10.3355,9.99849,10.2674,403763.19717355,0
+GSBD.US,D,20151216,000000,10.3241,10.3241,10.0667,10.2361,363520.73024837,0
+GSBD.US,D,20151217,000000,10.3194,10.3848,10.2617,10.381,204286.61738219,0
+GSBD.US,D,20151218,000000,10.3848,10.3923,10.2617,10.3611,317118.07681051,0
+GSBD.US,D,20151221,000000,10.4595,10.4595,10.3241,10.3507,208521.94369489,0
+GSBD.US,D,20151222,000000,10.3611,10.398,10.2844,10.3507,294395.85223247,0
+GSBD.US,D,20151223,000000,10.3848,10.3848,10.2844,10.309,206597.08349491,0
+GSBD.US,D,20151224,000000,10.381,10.381,10.2305,10.293,138088.11848482,0
+GSBD.US,D,20151228,000000,10.2844,10.3507,10.2617,10.2712,337305.86691009,0
+GSBD.US,D,20151229,000000,10.4169,10.5078,10.2305,10.2787,223817.29274831,0
+GSBD.US,D,20151230,000000,10.3147,10.4122,10.2305,10.2305,161695.65198031,0
+GSBD.US,D,20151231,000000,10.2305,10.3109,10.0979,10.0979,236562.36050493,0
+GSBD.US,D,20160104,000000,10.0979,10.1519,10.044,10.0761,131287.72051156,0
+GSBD.US,D,20160105,000000,10.0856,10.2617,10.0667,10.1396,105996.19845472,0
+GSBD.US,D,20160106,000000,10.0695,10.3639,10.0695,10.2844,141789.93524702,0
+GSBD.US,D,20160107,000000,10.221,10.2986,10.2048,10.2712,105794.41563464,0
+GSBD.US,D,20160108,000000,10.2712,10.3459,10.115,10.2712,90814.946493294,0
+GSBD.US,D,20160111,000000,10.3241,10.3241,10.1396,10.1737,182630.35545058,0
+GSBD.US,D,20160112,000000,10.2257,10.3109,10.1348,10.2844,100751.95804161,0
+GSBD.US,D,20160113,000000,10.3639,10.3952,10.1831,10.3147,252890.92211355,0
+GSBD.US,D,20160114,000000,10.3459,10.3459,10.0695,10.0809,147458.87039142,0
+GSBD.US,D,20160115,000000,10.0118,10.221,9.69847,9.86511,240695.21072575,0
+GSBD.US,D,20160119,000000,9.8689,9.96158,9.56501,9.61801,239907.09562741,0
+GSBD.US,D,20160120,000000,9.69847,9.78933,8.85442,9.25264,437488.39594632,0
+GSBD.US,D,20160121,000000,9.24318,9.8689,9.03588,9.46846,324369.58087893,0
+GSBD.US,D,20160122,000000,9.62276,9.8859,9.46846,9.77233,261477.78474003,0
+GSBD.US,D,20160125,000000,9.75241,9.99665,9.75241,9.89153,163834.97245504,0
+GSBD.US,D,20160126,000000,9.95779,9.95779,9.71457,9.80546,129558.30440433,0
+GSBD.US,D,20160127,000000,9.72589,9.83101,9.65399,9.80546,142190.33152353,0
+GSBD.US,D,20160128,000000,9.89445,9.91805,9.75717,9.79972,141778.31424691,0
+GSBD.US,D,20160129,000000,9.80827,9.97673,9.4874,9.4874,369262.5607571,0
+GSBD.US,D,20160201,000000,9.50632,9.68901,9.30092,9.52431,243924.79230168,0
+GSBD.US,D,20160202,000000,9.51295,9.69374,9.49213,9.53378,136143.18564829,0
+GSBD.US,D,20160203,000000,9.60855,9.63884,9.4874,9.55744,144987.82318629,0
+GSBD.US,D,20160204,000000,9.51957,9.63884,9.51957,9.54608,123967.54689703,0
+GSBD.US,D,20160205,000000,9.60855,9.69847,9.55934,9.65399,99245.453845571,0
+GSBD.US,D,20160208,000000,9.66345,9.69374,9.47319,9.62276,215928.74658296,0
+GSBD.US,D,20160209,000000,9.45994,9.64641,9.45994,9.60382,93137.033606114,0
+GSBD.US,D,20160210,000000,9.64641,9.69847,9.45994,9.45994,152486.53762068,0
+GSBD.US,D,20160211,000000,9.45994,9.61801,9.33121,9.41261,132860.78134459,0
+GSBD.US,D,20160212,000000,9.49875,9.51957,9.30092,9.38138,117575.99683672,0
+GSBD.US,D,20160216,000000,9.32553,9.69847,9.32553,9.69847,251578.80555572,0
+GSBD.US,D,20160217,000000,9.75241,9.75241,9.4874,9.58299,246284.91177849,0
+GSBD.US,D,20160218,000000,9.62276,9.88211,9.56501,9.69374,133577.05753316,0
+GSBD.US,D,20160219,000000,9.67292,9.83198,9.60382,9.81585,101598.1781405,0
+GSBD.US,D,20160222,000000,9.84801,10.0515,9.73162,9.77233,121723.63742131,0
+GSBD.US,D,20160223,000000,9.80546,9.95215,9.74105,9.79506,112446.90997014,0
+GSBD.US,D,20160224,000000,9.74105,9.83198,9.70416,9.83198,83997.645247148,0
+GSBD.US,D,20160225,000000,9.83198,9.83198,9.71457,9.82246,170893.14533983,0
+GSBD.US,D,20160226,000000,9.82246,9.83198,9.73823,9.80546,87581.139099143,0
+GSBD.US,D,20160229,000000,9.76281,9.95779,9.74105,9.95779,119550.51040081,0
+GSBD.US,D,20160301,000000,9.8755,10.0629,9.81585,9.96158,202898.43609637,0
+GSBD.US,D,20160302,000000,9.91242,9.96158,9.71457,9.92466,110209.33922175,0
+GSBD.US,D,20160303,000000,10.0288,10.0544,9.77893,9.9711,302148.11576016,0
+GSBD.US,D,20160304,000000,10.0288,10.2844,9.91242,10.1244,307989.2529971,0
+GSBD.US,D,20160307,000000,10.1282,10.4472,10.1282,10.2844,300529.62738125,0
+GSBD.US,D,20160308,000000,10.3241,10.3582,10.1519,10.29,89716.233755654,0
+GSBD.US,D,20160309,000000,10.3952,10.3952,10.2305,10.29,243056.38665712,0
+GSBD.US,D,20160310,000000,10.2712,10.469,10.2343,10.469,266303.66914921,0
+GSBD.US,D,20160311,000000,10.5249,10.6289,10.4434,10.4879,469227.4601549,0
+GSBD.US,D,20160314,000000,10.4964,10.6176,10.4169,10.5002,403381.81707904,0
+GSBD.US,D,20160315,000000,10.5078,10.5646,10.2343,10.3109,196705.49949247,0
+GSBD.US,D,20160316,000000,10.3109,10.4387,10.2712,10.4122,174631.93801146,0
+GSBD.US,D,20160317,000000,10.4321,10.6081,10.3752,10.5835,174892.88228666,0
+GSBD.US,D,20160318,000000,10.5911,10.645,10.5286,10.6289,992345.72363651,0
+GSBD.US,D,20160321,000000,10.5977,10.6289,10.5542,10.5797,106102.90036483,0
+GSBD.US,D,20160322,000000,10.5911,10.5911,10.4804,10.5589,137182.73693082,0
+GSBD.US,D,20160323,000000,10.5438,10.5769,10.5002,10.5712,72326.991773387,0
+GSBD.US,D,20160324,000000,10.5589,10.5769,10.4738,10.5712,82274.567867253,0
+GSBD.US,D,20160328,000000,10.5769,10.6289,10.5087,10.6289,378182.20656853,0
+GSBD.US,D,20160329,000000,10.7179,10.7198,10.5456,10.6289,234812.87176115,0
+GSBD.US,D,20160330,000000,10.6867,10.6989,10.6005,10.6176,265192.2789569,0
+GSBD.US,D,20160331,000000,10.6289,10.6867,10.5788,10.6574,149948.93377855,0
+GSBD.US,D,20160401,000000,10.6602,10.6989,10.6109,10.6867,115571.90254508,0
+GSBD.US,D,20160404,000000,10.6867,10.7123,10.5826,10.646,198777.20687566,0
+GSBD.US,D,20160405,000000,10.6005,10.6989,10.4936,10.5145,99763.116577729,0
+GSBD.US,D,20160406,000000,10.5977,10.6129,10.5277,10.6071,139093.86322159,0
+GSBD.US,D,20160407,000000,10.557,10.6574,10.557,10.6071,60153.465931245,0
+GSBD.US,D,20160408,000000,10.646,10.7397,10.5456,10.6394,199492.42660968,0
+GSBD.US,D,20160411,000000,10.6782,10.7539,10.6394,10.6526,104187.54825584,0
+GSBD.US,D,20160412,000000,10.6989,10.7397,10.6071,10.6337,128144.76820918,0
+GSBD.US,D,20160413,000000,10.6574,10.6867,10.5456,10.646,238224.16352061,0
+GSBD.US,D,20160414,000000,10.6289,10.6668,10.6005,10.6289,94009.665068894,0
+GSBD.US,D,20160415,000000,10.6782,10.7151,10.6176,10.6176,130018.9185905,0
+GSBD.US,D,20160418,000000,10.6526,10.6933,10.6005,10.6129,108096.4301109,0
+GSBD.US,D,20160419,000000,10.6526,10.6782,10.5636,10.6526,235291.44567476,0
+GSBD.US,D,20160420,000000,10.6574,10.7065,10.4936,10.6005,123008.28616071,0
+GSBD.US,D,20160421,000000,10.6337,10.6989,10.5778,10.6394,265502.87659619,0
+GSBD.US,D,20160422,000000,10.6289,10.7322,10.6289,10.7322,114844.0053564,0
+GSBD.US,D,20160425,000000,10.7065,10.7671,10.6394,10.7586,92948.984695249,0
+GSBD.US,D,20160426,000000,10.7065,10.7671,10.6574,10.7539,153814.50099685,0
+GSBD.US,D,20160427,000000,10.7492,10.7917,10.7274,10.7917,165292.87974152,0
+GSBD.US,D,20160428,000000,10.7766,10.8088,10.6574,10.6574,188042.572138,0
+GSBD.US,D,20160429,000000,10.7539,10.7804,10.6005,10.6867,156884.55793491,0
+GSBD.US,D,20160502,000000,10.7274,10.7586,10.6829,10.7397,97565.691102448,0
+GSBD.US,D,20160503,000000,10.6933,10.8003,10.6574,10.6574,127146.4186543,0
+GSBD.US,D,20160504,000000,10.7274,10.7397,10.6129,10.6526,120855.23177676,0
+GSBD.US,D,20160505,000000,10.7322,10.7397,10.6356,10.6394,134690.56063458,0
+GSBD.US,D,20160506,000000,10.6867,10.6867,10.576,10.5835,103033.89988132,0
+GSBD.US,D,20160509,000000,10.6337,10.6782,10.5456,10.5456,123305.14989078,0
+GSBD.US,D,20160510,000000,10.7539,10.7539,10.4936,10.6005,197780.9702299,0
+GSBD.US,D,20160511,000000,10.6289,10.7492,10.5324,10.7274,212601.97118793,0
+GSBD.US,D,20160512,000000,10.7586,10.7804,10.6782,10.7539,124733.47644972,0
+GSBD.US,D,20160513,000000,10.6526,10.8126,10.646,10.7861,132649.4904335,0
+GSBD.US,D,20160516,000000,10.7917,10.8627,10.7322,10.8126,204936.33693378,0
+GSBD.US,D,20160517,000000,10.8514,10.8731,10.8126,10.8202,132320.93306676,0
+GSBD.US,D,20160518,000000,10.8731,10.8731,10.7861,10.8003,165255.90383209,0
+GSBD.US,D,20160519,000000,10.8514,10.8514,10.7671,10.8088,84731.881163167,0
+GSBD.US,D,20160520,000000,10.8627,10.8731,10.8088,10.8457,85743.964627262,0
+GSBD.US,D,20160523,000000,10.9318,10.9366,10.7539,10.7766,93271.203334653,0
+GSBD.US,D,20160524,000000,10.8731,10.8997,10.7671,10.7671,107438.25892288,0
+GSBD.US,D,20160525,000000,10.7917,10.8344,10.7397,10.7671,176338.11211847,0
+GSBD.US,D,20160526,000000,10.7861,10.7917,10.6905,10.7804,99925.810579264,0
+GSBD.US,D,20160527,000000,10.7804,10.7917,10.6129,10.646,188861.32441846,0
+GSBD.US,D,20160531,000000,10.7322,10.8296,10.6602,10.7766,118398.97493539,0
+GSBD.US,D,20160601,000000,10.7766,10.8041,10.6933,10.7454,134799.37545378,0
+GSBD.US,D,20160602,000000,10.7454,10.7917,10.7179,10.7861,91767.868502286,0
+GSBD.US,D,20160603,000000,10.7766,10.8088,10.7719,10.7719,89595.797936336,0
+GSBD.US,D,20160606,000000,10.8088,10.8088,10.6289,10.7586,243805.41293691,0
+GSBD.US,D,20160607,000000,10.7917,10.8031,10.7179,10.7492,153729.98463241,0
+GSBD.US,D,20160608,000000,10.7719,10.8041,10.7274,10.8041,145154.74300604,0
+GSBD.US,D,20160609,000000,10.8003,10.8088,10.7804,10.8088,124249.62026333,0
+GSBD.US,D,20160610,000000,10.7917,10.8088,10.7671,10.8088,141481.45051684,0
+GSBD.US,D,20160613,000000,10.7671,10.8088,10.7671,10.7766,169134.14850504,0
+GSBD.US,D,20160614,000000,10.7861,10.7917,10.7179,10.7917,182315.53199306,0
+GSBD.US,D,20160615,000000,10.7454,10.8088,10.7454,10.7719,215880.14967341,0
+GSBD.US,D,20160616,000000,10.7671,10.8088,10.7123,10.8088,233071.83465381,0
+GSBD.US,D,20160617,000000,10.8088,10.842,10.7492,10.842,361668.76541271,0
+GSBD.US,D,20160620,000000,10.8202,10.8731,10.7917,10.8514,220770.47781047,0
+GSBD.US,D,20160621,000000,10.8514,10.8731,10.8202,10.8514,277323.54661683,0
+GSBD.US,D,20160622,000000,10.8685,10.8731,10.8514,10.8731,205701.21003191,0
+GSBD.US,D,20160623,000000,10.8731,10.8731,10.8571,10.8731,188740.88859914,0
+GSBD.US,D,20160624,000000,10.6289,10.8731,10.6289,10.8731,329670.86983805,0
+GSBD.US,D,20160627,000000,10.8731,10.8731,10.7464,10.8627,265369.76332221,0
+GSBD.US,D,20160628,000000,11.0908,11.1457,11.0303,11.0908,297097.20653069,0
+GSBD.US,D,20160629,000000,11.1022,11.142,11.0975,11.1353,276955.90043154,0
+GSBD.US,D,20160630,000000,11.1789,11.1922,11.0975,11.1183,134355.66454051,0
+GSBD.US,D,20160701,000000,11.1751,11.1751,11.053,11.1183,167357.19194282,0
+GSBD.US,D,20160705,000000,11.1183,11.1353,11.0701,11.1353,294034.54477451,0
+GSBD.US,D,20160706,000000,11.0814,11.142,11.0814,11.1183,168282.64613337,0
+GSBD.US,D,20160707,000000,11.123,11.1524,11.1146,11.1353,174741.80928523,0
+GSBD.US,D,20160708,000000,11.1922,11.1922,11.1146,11.1353,350243.2093958,0
+GSBD.US,D,20160711,000000,11.1457,11.1571,11.1146,11.1146,268961.70881065,0
+GSBD.US,D,20160712,000000,11.1751,11.1751,11.0908,11.1183,249563.09026397,0
+GSBD.US,D,20160713,000000,11.1675,11.1675,11.1146,11.1306,149372.1095913,0
+GSBD.US,D,20160714,000000,11.1306,11.1675,11.1146,11.1353,207058.75413562,0
+GSBD.US,D,20160715,000000,11.1524,11.1524,11.1088,11.1306,164156.13463988,0
+GSBD.US,D,20160718,000000,11.123,11.1666,11.1146,11.1524,586596.39189876,0
+GSBD.US,D,20160719,000000,11.1306,11.1751,11.123,11.1524,292001.92620988,0
+GSBD.US,D,20160720,000000,11.1751,11.1922,11.1353,11.1457,308361.12500061,0
+GSBD.US,D,20160721,000000,11.1922,11.1922,11.1306,11.1524,197251.68649764,0
+GSBD.US,D,20160722,000000,11.123,11.1457,11.123,11.142,175878.55438687,0
+GSBD.US,D,20160725,000000,11.142,11.1628,11.123,11.142,116049.42000413,0
+GSBD.US,D,20160726,000000,11.1306,11.1524,11.1146,11.123,283457.32176561,0
+GSBD.US,D,20160727,000000,11.1457,11.1675,11.1183,11.1628,195642.70620972,0
+GSBD.US,D,20160728,000000,11.1675,11.1789,11.1306,11.1457,214233.13702151,0
+GSBD.US,D,20160729,000000,11.1751,11.1751,11.1306,11.1675,323032.10941177,0
+GSBD.US,D,20160801,000000,11.142,11.1789,11.123,11.1628,202757.9276405,0
+GSBD.US,D,20160802,000000,11.1628,11.1628,11.1146,11.1457,248992.60480405,0
+GSBD.US,D,20160803,000000,11.1524,11.159,11.1353,11.1524,148716.05131238,0
+GSBD.US,D,20160804,000000,11.1998,11.3758,11.142,11.1628,329676.15211083,0
+GSBD.US,D,20160805,000000,11.1751,11.1751,11.1146,11.1183,503316.07929474,0
+GSBD.US,D,20160808,000000,11.142,11.1524,11.1183,11.1524,288210.31081047,0
+GSBD.US,D,20160809,000000,11.1457,11.3872,11.1353,11.3806,267012.55015589,0
+GSBD.US,D,20160810,000000,11.4023,11.5584,11.3124,11.5584,285542.76305802,0
+GSBD.US,D,20160811,000000,11.5698,11.6645,11.4856,11.6598,196261.7885792,0
+GSBD.US,D,20160812,000000,11.6787,11.6787,11.5414,11.5793,253527.96421048,0
+GSBD.US,D,20160815,000000,11.5622,11.5622,11.4468,11.5073,123614.69107552,0
+GSBD.US,D,20160816,000000,11.5462,11.5462,11.4506,11.5027,187288.26358544,0
+GSBD.US,D,20160817,000000,11.5027,11.5073,11.4042,11.5027,137584.18966188,0
+GSBD.US,D,20160818,000000,11.5291,11.6247,11.425,11.6191,191449.63807925,0
+GSBD.US,D,20160819,000000,11.5698,11.8907,11.4903,11.8424,320999.49084713,0
+GSBD.US,D,20160822,000000,11.6995,12.2656,11.6787,12.2201,836305.27289138,0
+GSBD.US,D,20160823,000000,12.0886,12.1955,11.9863,12.0932,310294.43683703,0
+GSBD.US,D,20160824,000000,12.1217,12.1217,11.7913,11.8368,194177.40374135,0
+GSBD.US,D,20160825,000000,11.8907,12.0204,11.8519,11.9021,187972.84613735,0
+GSBD.US,D,20160826,000000,11.9636,12.0886,11.9021,12.0743,167963.59685763,0
+GSBD.US,D,20160829,000000,12.0687,12.1624,11.9475,12.1435,235403.42985763,0
+GSBD.US,D,20160830,000000,12.1539,12.1822,11.9976,12.1624,285325.13341961,0
+GSBD.US,D,20160831,000000,12.1539,12.2154,12.0573,12.2154,256222.97978136,0
+GSBD.US,D,20160901,000000,12.1359,12.2107,12.008,12.0393,261637.30937791,0
+GSBD.US,D,20160902,000000,12.1169,12.1169,11.9731,12.0421,166368.35047895,0
+GSBD.US,D,20160906,000000,12.0601,12.0715,11.9475,11.9816,237309.27387562,0
+GSBD.US,D,20160907,000000,12.0555,12.099,11.9295,12.0743,290989.84274578,0
+GSBD.US,D,20160908,000000,12.0421,12.258,12.0421,12.2305,302103.74466883,0
+GSBD.US,D,20160909,000000,12.2249,12.2466,12.1169,12.1293,304434.2834181,0
+GSBD.US,D,20160912,000000,12.0147,12.2353,12.0147,12.2201,323068.02886666,0
+GSBD.US,D,20160913,000000,12.1955,12.4331,12.008,12.0204,497200.2638734,0
+GSBD.US,D,20160914,000000,12.1822,12.1822,11.9362,12.0242,349891.41002885,0
+GSBD.US,D,20160915,000000,12.0687,12.0932,11.9607,11.9863,222321.35309782,0
+GSBD.US,D,20160916,000000,12.0393,12.0393,11.8813,11.9021,291910.01466356,0
+GSBD.US,D,20160919,000000,12.0204,12.0204,11.8236,11.8623,490517.1323558,0
+GSBD.US,D,20160920,000000,11.9816,12.099,11.8236,11.9068,513908.09266742,0
+GSBD.US,D,20160921,000000,12.0479,12.0479,11.8907,11.9258,284739.8575959,0
+GSBD.US,D,20160922,000000,12.0393,12.081,11.9976,12.0743,248674.61198286,0
+GSBD.US,D,20160923,000000,12.1084,12.3129,12.081,12.1908,399528.92731541,0
+GSBD.US,D,20160926,000000,12.2466,12.2712,12.2107,12.2353,190288.59452283,0
+GSBD.US,D,20160927,000000,12.2656,12.3924,12.2107,12.3801,428596.21795333,0
+GSBD.US,D,20160928,000000,12.2778,12.4615,12.2778,12.3696,419489.57968558,0
+GSBD.US,D,20160929,000000,12.4444,12.4615,12.1822,12.2211,317968.52272762,0
+GSBD.US,D,20160930,000000,12.3119,12.6205,12.2684,12.3602,394772.76890689,0
+GSBD.US,D,20161003,000000,12.4208,12.4615,12.2391,12.3526,196156.14312366,0
+GSBD.US,D,20161004,000000,12.3981,12.4103,12.2277,12.2684,155104.43200902,0
+GSBD.US,D,20161005,000000,12.3801,12.4662,12.3025,12.3403,203750.99492259,0
+GSBD.US,D,20161006,000000,12.3526,12.4141,12.2778,12.2778,166469.77011626,0
+GSBD.US,D,20161007,000000,12.2778,12.3517,12.2163,12.3185,154602.61609519,0
+GSBD.US,D,20161010,000000,12.4208,12.4208,12.3025,12.347,229835.91435055,0
+GSBD.US,D,20161011,000000,12.347,12.3981,12.2627,12.3185,291958.61157311,0
+GSBD.US,D,20161012,000000,12.2778,12.3327,12.2627,12.3261,184914.4101994,0
+GSBD.US,D,20161013,000000,12.2447,12.3299,12.2154,12.3119,190985.85452942,0
+GSBD.US,D,20161014,000000,12.3754,12.4208,12.2627,12.3327,96332.80863627,0
+GSBD.US,D,20161017,000000,12.3261,12.3403,12.2627,12.2911,190219.92497673,0
+GSBD.US,D,20161018,000000,12.3403,12.4009,12.1984,12.2627,237005.01496366,0
+GSBD.US,D,20161019,000000,12.3668,12.3668,12.2732,12.3185,136398.84765069,0
+GSBD.US,D,20161020,000000,12.3754,12.435,12.2807,12.4274,279628.73045676,0
+GSBD.US,D,20161021,000000,12.4208,12.4795,12.3877,12.4795,120069.22958752,0
+GSBD.US,D,20161024,000000,12.488,12.488,12.435,12.4795,186204.34121157,0
+GSBD.US,D,20161025,000000,12.471,12.488,12.4141,12.4795,178097.10895326,0
+GSBD.US,D,20161026,000000,12.488,12.488,12.4208,12.488,131557.11642319,0
+GSBD.US,D,20161027,000000,12.5514,12.5628,12.4644,12.4823,311904.4735795,0
+GSBD.US,D,20161028,000000,12.488,12.6262,12.4795,12.5751,235005.14649024,0
+GSBD.US,D,20161031,000000,12.6139,12.6139,12.5183,12.5325,278581.78399234,0
+GSBD.US,D,20161101,000000,12.5798,12.5798,12.4103,12.4208,194198.53283246,0
+GSBD.US,D,20161102,000000,12.4208,12.5126,12.205,12.2551,194958.12365781,0
+GSBD.US,D,20161103,000000,12.0535,12.0535,11.7791,11.8236,632912.41606307,0
+GSBD.US,D,20161104,000000,11.3985,11.815,11.355,11.7904,383515.18916431,0
+GSBD.US,D,20161107,000000,11.8236,12.2911,11.8236,12.2277,302601.33476444,0
+GSBD.US,D,20161108,000000,12.1084,12.471,12.0932,12.4662,189303.97887718,0
+GSBD.US,D,20161109,000000,12.347,12.717,12.2135,12.5466,251829.18528535,0
+GSBD.US,D,20161110,000000,12.6205,12.6205,12.4103,12.4823,180017.74333501,0
+GSBD.US,D,20161111,000000,12.5051,12.5675,12.3801,12.3924,223163.3473785,0
+GSBD.US,D,20161114,000000,12.4057,12.5542,12.3924,12.4141,366379.49627534,0
+GSBD.US,D,20161115,000000,12.5278,12.5278,12.3754,12.3754,161487.53043288,0
+GSBD.US,D,20161116,000000,12.3696,12.5798,12.3526,12.5466,301311.40375227,0
+GSBD.US,D,20161117,000000,12.5911,12.7274,12.523,12.7274,266924.8644278,0
+GSBD.US,D,20161118,000000,12.6593,12.7739,12.631,12.7739,204061.59256189,0
+GSBD.US,D,20161121,000000,12.7398,12.7966,12.717,12.7795,135100.46500208,0
+GSBD.US,D,20161122,000000,12.8411,12.8411,12.6139,12.7739,132175.14233811,0
+GSBD.US,D,20161123,000000,12.7739,12.7966,12.5278,12.7852,117612.97274616,0
+GSBD.US,D,20161125,000000,12.8562,13.055,12.8184,13.055,134463.42290516,0
+GSBD.US,D,20161128,000000,12.9888,13.055,12.631,13.0445,296507.70488875,0
+GSBD.US,D,20161129,000000,12.9433,12.9717,12.7909,12.9385,238093.16315574,0
+GSBD.US,D,20161130,000000,12.9433,13.0692,12.9338,13.0626,245028.7873121,0
+GSBD.US,D,20161201,000000,13.0626,13.0626,12.9385,13.0626,139851.34113782,0
+GSBD.US,D,20161202,000000,13.055,13.1752,13.0096,13.1421,215629.76994378,0
+GSBD.US,D,20161205,000000,13.197,13.2831,13.0152,13.0512,333738.21987643,0
+GSBD.US,D,20161206,000000,13.0806,13.1572,13.0361,13.0692,157821.63312557,0
+GSBD.US,D,20161207,000000,13.055,13.516,13.0228,13.4043,415055.63991647,0
+GSBD.US,D,20161208,000000,13.3399,13.4317,13.1695,13.3456,241371.34164122,0
+GSBD.US,D,20161209,000000,13.3872,13.3967,13.1932,13.3919,287845.83398884,0
+GSBD.US,D,20161212,000000,13.3512,13.427,13.055,13.1695,294917.74078284,0
+GSBD.US,D,20161213,000000,13.232,13.2566,12.9433,13.0361,297920.18462936,0
+GSBD.US,D,20161214,000000,13.0626,13.267,13.001,13.1477,118217.26475186,0
+GSBD.US,D,20161215,000000,13.2235,13.3512,12.9717,13.3295,348525.41428868,0
+GSBD.US,D,20161216,000000,13.3456,13.3456,13.0626,13.1932,389628.89167654,0
+GSBD.US,D,20161219,000000,13.1146,13.2566,13.0407,13.0407,340785.82821566,0
+GSBD.US,D,20161220,000000,13.055,13.1231,13.0361,13.055,220417.62198895,0
+GSBD.US,D,20161221,000000,13.0966,13.2273,13.0445,13.2027,287177.09825526,0
+GSBD.US,D,20161222,000000,13.1231,13.3692,13.1156,13.3049,179320.48332843,0
+GSBD.US,D,20161223,000000,13.3588,13.4043,13.2273,13.3229,194599.98556352,0
+GSBD.US,D,20161227,000000,13.2566,13.4554,13.2566,13.427,154718.82609629,0
+GSBD.US,D,20161228,000000,13.4554,13.4554,13.1695,13.2471,171150.92025134,0
+GSBD.US,D,20161229,000000,13.3153,13.5709,13.2471,13.4554,161038.53724684,0
+GSBD.US,D,20161230,000000,13.5861,13.7043,13.427,13.6106,117757.70702025,0
+GSBD.US,D,20170103,000000,13.5642,13.5927,13.4374,13.4715,96446.905728256,0
+GSBD.US,D,20170104,000000,13.5927,13.745,13.5122,13.745,333239.57332626,0
+GSBD.US,D,20170105,000000,13.745,13.8198,13.622,13.7677,205114.87775365,0
+GSBD.US,D,20170106,000000,13.6342,13.657,13.5179,13.5927,285624.11005879,0
+GSBD.US,D,20170109,000000,13.6513,13.6513,13.2746,13.303,194802.82483816,0
+GSBD.US,D,20170110,000000,13.409,13.4847,13.2812,13.4715,126582.27192171,0
+GSBD.US,D,20170111,000000,13.5292,13.6986,13.427,13.5983,220696.52599158,0
+GSBD.US,D,20170112,000000,13.6342,13.6513,13.3797,13.639,122825.51952262,0
+GSBD.US,D,20170113,000000,13.6049,13.6693,13.444,13.5226,172053.13244168,0
+GSBD.US,D,20170117,000000,13.5642,13.8009,13.4885,13.8009,214841.65484543,0
+GSBD.US,D,20170118,000000,13.6693,13.6693,12.8297,13.0266,1103443.5411394,0
+GSBD.US,D,20170119,000000,13.0086,13.2386,13.0086,13.1894,293434.47858704,0
+GSBD.US,D,20170120,000000,13.2471,13.2632,13.0844,13.1894,114267.18116914,0
+GSBD.US,D,20170123,000000,13.1941,13.2983,13.1894,13.2869,96805.043822544,0
+GSBD.US,D,20170124,000000,13.2197,13.5055,13.2197,13.5017,138758.96712751,0
+GSBD.US,D,20170125,000000,13.5368,13.7677,13.4506,13.5055,261833.80992521,0
+GSBD.US,D,20170126,000000,13.622,13.727,13.4838,13.6513,198895.52978587,0
+GSBD.US,D,20170127,000000,13.657,13.7564,13.6049,13.7564,116688.57501016,0
+GSBD.US,D,20170130,000000,13.7394,13.8577,13.6049,13.8084,175578.52129312,0
+GSBD.US,D,20170131,000000,13.8302,13.8302,13.6106,13.745,121751.10523975,0
+GSBD.US,D,20170201,000000,13.7743,13.8898,13.7157,13.8491,113599.50189011,0
+GSBD.US,D,20170202,000000,13.745,13.8898,13.745,13.8369,118771.90339346,0
+GSBD.US,D,20170203,000000,13.9305,14.3234,13.8246,14.0678,421933.15907227,0
+GSBD.US,D,20170206,000000,14.1303,14.1786,13.8084,14.1558,223327.09783459,0
+GSBD.US,D,20170207,000000,14.1113,14.1161,13.9656,14.0631,273853.09340226,0
+GSBD.US,D,20170208,000000,13.9732,14.2514,13.9599,14.1946,198308.14105306,0
+GSBD.US,D,20170209,000000,14.2249,14.2552,14.0327,14.1558,362436.8078745,0
+GSBD.US,D,20170210,000000,14.1445,14.3632,14.1445,14.3234,217311.64559601,0
+GSBD.US,D,20170213,000000,14.2193,14.2997,14.172,14.2363,108698.6092075,0
+GSBD.US,D,20170214,000000,14.2931,14.2931,14.1833,14.2931,131445.13224032,0
+GSBD.US,D,20170215,000000,14.2931,14.4047,14.1946,14.3518,152397.79543803,0
+GSBD.US,D,20170216,000000,14.3518,14.5231,14.3158,14.3802,234171.603846,0
+GSBD.US,D,20170217,000000,14.4161,14.5231,14.2211,14.5184,150053.52277955,0
+GSBD.US,D,20170221,000000,14.455,14.6471,14.4266,14.6112,310471.92120234,0
+GSBD.US,D,20170222,000000,14.6045,14.6471,14.2704,14.6234,330615.3402106,0
+GSBD.US,D,20170223,000000,14.6007,14.6045,14.2514,14.5411,469463.04952077,0
+GSBD.US,D,20170224,000000,14.4616,14.4899,14.3045,14.3158,384885.4107227,0
+GSBD.US,D,20170227,000000,14.3632,14.3632,14.1445,14.2193,337053.37427135,0
+GSBD.US,D,20170228,000000,14.2646,14.2646,14.0451,14.2514,783844.90903273,0
+GSBD.US,D,20170301,000000,14.2069,14.259,13.4232,14.2193,1174727.8122666,0
+GSBD.US,D,20170302,000000,13.8898,14.2249,13.7743,13.9732,480934.03308355,0
+GSBD.US,D,20170303,000000,13.9996,14.2931,13.9239,14.2363,517506.3768832,0
+GSBD.US,D,20170306,000000,14.2249,14.2552,14.1786,14.2193,199398.40215425,0
+GSBD.US,D,20170307,000000,14.1899,14.2646,14.1899,14.2486,139681.2519544,0
+GSBD.US,D,20170308,000000,14.1946,14.4047,14.1928,14.3698,387387.09510993,0
+GSBD.US,D,20170309,000000,14.3584,14.3698,14.1028,14.2817,541671.71838395,0
+GSBD.US,D,20170310,000000,14.3234,14.6112,14.3234,14.5817,477701.28214396,0
+GSBD.US,D,20170313,000000,14.5951,14.5951,14.4682,14.4739,167451.21639825,0
+GSBD.US,D,20170314,000000,14.4161,14.5723,14.3234,14.5543,180122.332336,0
+GSBD.US,D,20170315,000000,14.5761,14.6007,14.241,14.5298,214603.95257046,0
+GSBD.US,D,20170316,000000,14.6112,14.6821,14.3158,14.5951,440315.46833664,0
+GSBD.US,D,20170317,000000,14.6292,14.808,14.6196,14.7172,224509.27048211,0
+GSBD.US,D,20170320,000000,14.791,14.8156,14.5893,14.7172,171650.62325606,0
+GSBD.US,D,20170321,000000,14.7114,14.7976,14.5458,14.56,181610.8768046,0
+GSBD.US,D,20170322,000000,14.5543,14.6395,14.4161,14.4342,171110.77497824,0
+GSBD.US,D,20170323,000000,14.4739,14.6234,14.437,14.5184,192065.55108506,0
+GSBD.US,D,20170324,000000,14.5231,14.5231,14.3698,14.4047,111373.55214183,0
+GSBD.US,D,20170327,000000,14.3234,14.6112,14.2287,14.4047,787093.50679066,0
+GSBD.US,D,20170328,000000,14.4388,14.5817,14.3802,14.4047,370735.25840735,0
+GSBD.US,D,20170329,000000,14.4521,14.5799,14.3281,14.435,321619.62967117,0
+GSBD.US,D,20170330,000000,14.5089,14.6329,14.4161,14.4454,320996.32148347,0
+GSBD.US,D,20170331,000000,14.4985,14.5581,14.3754,14.5212,357707.06082988,0
+GSBD.US,D,20170403,000000,14.5269,14.5269,14.3859,14.4919,204035.181198,0
+GSBD.US,D,20170404,000000,14.4815,14.7882,14.4398,14.7361,360088.30939779,0
+GSBD.US,D,20170405,000000,14.7882,14.9699,14.6395,14.7815,200091.43634261,0
+GSBD.US,D,20170406,000000,14.8279,14.8762,14.7172,14.7701,302001.26857695,0
+GSBD.US,D,20170407,000000,14.7569,14.792,14.6518,14.7882,498439.48506692,0
+GSBD.US,D,20170410,000000,14.792,14.792,14.6632,14.7294,186349.07548566,0
+GSBD.US,D,20170411,000000,14.7361,14.7882,14.6585,14.7361,185720.48502518,0
+GSBD.US,D,20170412,000000,14.721,14.7872,14.6632,14.6812,95579.556538253,0
+GSBD.US,D,20170413,000000,14.6812,14.7758,14.6755,14.7569,95435.878718715,0
+GSBD.US,D,20170417,000000,14.7625,14.7625,14.6812,14.7465,93842.745249138,0
+GSBD.US,D,20170418,000000,14.721,14.7465,14.7058,14.7172,148966.43104202,0
+GSBD.US,D,20170419,000000,14.721,14.7625,14.5581,14.6395,90924.817767058,0
+GSBD.US,D,20170420,000000,14.7114,14.7465,14.3025,14.3859,223348.22692569,0
+GSBD.US,D,20170421,000000,14.4635,14.6755,14.4275,14.6329,121725.75033043,0
+GSBD.US,D,20170424,000000,14.6689,14.6755,14.5212,14.6026,127950.38057097,0
+GSBD.US,D,20170425,000000,14.6755,14.6755,14.6026,14.6462,119366.68730816,0
+GSBD.US,D,20170426,000000,14.6224,14.7625,14.5685,14.7114,259862.46572479,0
+GSBD.US,D,20170427,000000,14.6755,14.7521,14.6282,14.7172,162018.92707427,0
+GSBD.US,D,20170428,000000,14.7058,14.8166,14.6755,14.7361,172381.68980841,0
+GSBD.US,D,20170501,000000,14.7408,14.7569,14.6224,14.7172,126572.76383071,0
+GSBD.US,D,20170502,000000,14.721,14.7521,14.6689,14.6812,170217.01442435,0
+GSBD.US,D,20170503,000000,14.6755,14.7569,14.6282,14.7361,250724.13382038,0
+GSBD.US,D,20170504,000000,14.7172,14.7172,14.2742,14.4398,235498.51076762,0
+GSBD.US,D,20170505,000000,14.4454,14.5023,14.2211,14.2742,238495.67234135,0
+GSBD.US,D,20170508,000000,14.2618,14.3688,13.5737,13.7621,474420.99074937,0
+GSBD.US,D,20170509,000000,13.7895,14.1076,13.6741,14.0214,307761.05881312,0
+GSBD.US,D,20170510,000000,13.9713,13.9713,13.5964,13.6268,406011.33246749,0
+GSBD.US,D,20170511,000000,13.6144,13.7336,13.3882,13.462,349956.91021129,0
+GSBD.US,D,20170512,000000,13.4554,13.5472,13.4374,13.444,193120.94918592,0
+GSBD.US,D,20170515,000000,13.4374,13.6977,13.4327,13.5964,223648.26001944,0
+GSBD.US,D,20170516,000000,13.5737,13.7743,13.532,13.6608,166638.80284513,0
+GSBD.US,D,20170517,000000,13.6268,13.8719,13.5188,13.7498,266711.4606076,0
+GSBD.US,D,20170518,000000,13.7677,13.7677,13.5671,13.6011,152335.46461926,0
+GSBD.US,D,20170519,000000,13.0171,13.2301,12.9717,13.2301,4101349.9153368,0
+GSBD.US,D,20170522,000000,13.1998,13.2424,13.0626,13.1146,634434.76707744,0
+GSBD.US,D,20170523,000000,13.2064,13.2614,13.037,13.2614,569242.01291683,0
+GSBD.US,D,20170524,000000,13.2424,13.3371,13.1667,13.2614,730277.38079999,0
+GSBD.US,D,20170525,000000,13.3067,13.3067,13.1846,13.2509,395292.54454817,0
+GSBD.US,D,20170526,000000,13.3428,13.3778,13.2652,13.3371,593293.25732559,0
+GSBD.US,D,20170530,000000,13.2907,13.3323,13.2131,13.2509,325671.13289122,0
+GSBD.US,D,20170531,000000,13.2301,13.2727,13.1393,13.1497,534444.5127703,0
+GSBD.US,D,20170601,000000,13.1846,13.1846,13.0597,13.143,469962.75252549,0
+GSBD.US,D,20170602,000000,13.1193,13.2556,13.1156,13.1998,281652.89738495,0
+GSBD.US,D,20170605,000000,13.2509,13.2784,13.1695,13.2424,346033.23799245,0
+GSBD.US,D,20170606,000000,13.2424,13.2556,13.178,13.1998,323600.48196258,0
+GSBD.US,D,20170607,000000,13.2301,13.2424,13.0824,13.1231,309858.12110564,0
+GSBD.US,D,20170608,000000,13.1393,13.1846,13.0957,13.1146,225446.34567277,0
+GSBD.US,D,20170609,000000,13.1534,13.2614,13.1317,13.2556,248609.11180042,0
+GSBD.US,D,20170612,000000,13.2614,13.2831,13.1904,13.2784,243941.69557457,0
+GSBD.US,D,20170613,000000,13.2509,13.2614,13.1951,13.2424,195079.61593168,0
+GSBD.US,D,20170614,000000,13.2301,13.2614,13.2064,13.2614,238181.9053384,0
+GSBD.US,D,20170615,000000,13.1582,13.2424,13.1582,13.2131,209780.18107039,0
+GSBD.US,D,20170616,000000,13.2907,13.3428,13.2207,13.3428,268244.37616752,0
+GSBD.US,D,20170619,000000,13.3778,13.4506,13.3257,13.3428,271990.56402106,0
+GSBD.US,D,20170620,000000,13.3257,13.4374,13.3191,13.355,319829.99565428,0
+GSBD.US,D,20170621,000000,13.355,13.4374,13.3484,13.4033,332685.99113922,0
+GSBD.US,D,20170622,000000,13.3778,13.4374,13.3664,13.4137,178880.99823337,0
+GSBD.US,D,20170623,000000,13.4374,13.4724,13.4137,13.4677,159083.03986474,0
+GSBD.US,D,20170626,000000,13.4895,13.6352,13.446,13.6314,225278.36939846,0
+GSBD.US,D,20170627,000000,13.6779,13.7034,13.5851,13.5898,465857.3701231,0
+GSBD.US,D,20170628,000000,13.6996,13.7053,13.6068,13.6513,199410.02315437,0
+GSBD.US,D,20170629,000000,13.6068,13.623,13.4933,13.5898,291415.59393162,0
+GSBD.US,D,20170630,000000,13.5898,13.5898,13.4696,13.5368,212217.42172975,0
+GSBD.US,D,20170703,000000,13.5368,13.6201,13.5055,13.6068,74719.86134142,0
+GSBD.US,D,20170705,000000,13.6797,13.6854,13.5898,13.6276,171061.12161413,0
+GSBD.US,D,20170706,000000,13.6324,13.6617,13.5793,13.6447,127778.17847844,0
+GSBD.US,D,20170707,000000,13.6741,13.6741,13.5671,13.6068,106700.8536432,0
+GSBD.US,D,20170710,000000,13.6068,13.6154,13.5368,13.5793,109567.01485206,0
+GSBD.US,D,20170711,000000,13.5964,13.6693,13.5841,13.6276,150114.79714376,0
+GSBD.US,D,20170712,000000,13.657,13.6996,13.6154,13.6447,139809.0829556,0
+GSBD.US,D,20170713,000000,13.657,13.6797,13.5671,13.6741,138098.68303037,0
+GSBD.US,D,20170714,000000,13.6447,13.692,13.6154,13.6797,118836.34712134,0
+GSBD.US,D,20170717,000000,13.693,13.7593,13.657,13.6863,137611.65748032,0
+GSBD.US,D,20170718,000000,13.7053,13.7441,13.657,13.6863,123851.33689594,0
+GSBD.US,D,20170719,000000,13.6996,13.6996,13.5727,13.5793,206590.74476757,0
+GSBD.US,D,20170720,000000,13.5793,13.6154,13.5122,13.5434,164632.59564439,0
+GSBD.US,D,20170721,000000,13.5226,13.5727,13.374,13.374,168123.1214955,0
+GSBD.US,D,20170724,000000,13.4829,13.4933,13.3872,13.3977,166982.15057565,0
+GSBD.US,D,20170725,000000,13.4658,13.4753,13.374,13.4165,140619.38359961,0
+GSBD.US,D,20170726,000000,13.4534,13.4534,13.3977,13.4336,101192.49959122,0
+GSBD.US,D,20170727,000000,13.4696,13.4696,13.3977,13.4696,78712.203106365,0
+GSBD.US,D,20170728,000000,13.4885,13.5898,13.4175,13.4658,163547.61681596,0
+GSBD.US,D,20170731,000000,13.5529,13.5727,13.4402,13.5472,94490.351891611,0
+GSBD.US,D,20170801,000000,13.6068,13.6154,13.5188,13.6068,104322.77443893,0
+GSBD.US,D,20170802,000000,13.6068,13.6068,13.5226,13.5472,84624.122798513,0
+GSBD.US,D,20170803,000000,13.5472,13.6154,13.5179,13.5472,183044.4856363,0
+GSBD.US,D,20170804,000000,13.6372,13.7224,13.5302,13.5434,153219.71708214,0
+GSBD.US,D,20170807,000000,13.5595,13.6276,13.5226,13.6068,135255.76382173,0
+GSBD.US,D,20170808,000000,13.6741,13.9429,13.6665,13.711,237963.21924543,0
+GSBD.US,D,20170809,000000,13.6201,13.8198,13.6154,13.7365,173432.86209106,0
+GSBD.US,D,20170810,000000,13.8198,13.8198,13.4053,13.4885,218298.37415078,0
+GSBD.US,D,20170811,000000,13.3806,13.5793,13.2253,13.4165,312124.21612703,0
+GSBD.US,D,20170814,000000,13.4829,13.6617,13.4753,13.6372,95658.790629909,0
+GSBD.US,D,20170815,000000,13.657,13.6863,13.4696,13.4933,143836.28772088,0
+GSBD.US,D,20170816,000000,13.5226,13.5898,13.4933,13.5368,134950.44845521,0
+GSBD.US,D,20170817,000000,13.5179,13.5529,13.3105,13.3919,169652.86769176,0
+GSBD.US,D,20170818,000000,13.3125,13.3465,12.8373,13.1156,535554.84650804,0
+GSBD.US,D,20170821,000000,13.0758,13.1363,13.0076,13.0437,192713.15772753,0
+GSBD.US,D,20170822,000000,13.0437,13.356,13.0437,13.356,231572.72563967,0
+GSBD.US,D,20170823,000000,13.3333,13.4933,13.3267,13.4696,208369.81423891,0
+GSBD.US,D,20170824,000000,13.4658,13.711,13.4165,13.5595,278994.85772351,0
+GSBD.US,D,20170825,000000,13.6372,13.6693,13.374,13.4534,144166.95799672,0
+GSBD.US,D,20170828,000000,13.5179,13.6513,13.1401,13.2614,221836.44045688,0
+GSBD.US,D,20170829,000000,13.1449,13.3494,13.1363,13.3333,96801.874458878,0
+GSBD.US,D,20170830,000000,13.2556,13.3105,13.1638,13.2207,146960.22384126,0
+GSBD.US,D,20170831,000000,13.2718,13.3021,13.1449,13.1638,257655.53215852,0
+GSBD.US,D,20170901,000000,13.1932,13.2207,13.0437,13.0437,349599.82857156,0
+GSBD.US,D,20170905,000000,13.0919,13.1686,12.8268,12.9348,283460.49112928,0
+GSBD.US,D,20170906,000000,12.9178,12.9717,12.6224,12.8978,551487.23765838,0
+GSBD.US,D,20170907,000000,12.8515,13.0076,12.7985,12.9282,159590.13805135,0
+GSBD.US,D,20170908,000000,12.8326,12.9282,12.8089,12.8449,145437.8728269,0
+GSBD.US,D,20170911,000000,12.8449,12.9348,12.8326,12.9178,128344.43812015,0
+GSBD.US,D,20170912,000000,12.8515,12.9972,12.8032,12.8192,222810.49155699,0
+GSBD.US,D,20170913,000000,12.8032,13.0181,12.7985,12.9764,177409.35703767,0
+GSBD.US,D,20170914,000000,12.9547,13.037,12.8808,12.9244,127892.27557043,0
+GSBD.US,D,20170915,000000,12.9178,13.1203,12.9178,13.1061,266326.91114943,0
+GSBD.US,D,20170918,000000,13.1061,13.2253,12.9821,13.0919,250536.08490951,0
+GSBD.US,D,20170919,000000,13.0919,13.1752,13.0124,13.0181,172450.35935452,0
+GSBD.US,D,20170920,000000,13.0257,13.3191,13.0257,13.2784,231909.73464285,0
+GSBD.US,D,20170921,000000,13.2614,13.338,13.1477,13.2055,115020.43326715,0
+GSBD.US,D,20170922,000000,13.25,13.4336,13.25,13.3977,197566.50995515,0
+GSBD.US,D,20170925,000000,13.3977,13.4658,13.374,13.4534,169178.51959637,0
+GSBD.US,D,20170926,000000,13.4658,13.5841,13.4658,13.5055,180128.67106333,0
+GSBD.US,D,20170927,000000,13.5841,13.8435,13.5737,13.7224,515011.03122329,0
+GSBD.US,D,20170928,000000,13.8567,14.1123,13.6996,14.1123,319307.05064934,0
+GSBD.US,D,20170929,000000,14.1123,14.1644,13.8567,13.995,380036.2843133,0
+GSBD.US,D,20171002,000000,14.0309,14.0858,13.7365,14.0612,420157.25896461,0
+GSBD.US,D,20171003,000000,14.0357,14.082,13.9684,14.0091,160031.73605552,0
+GSBD.US,D,20171004,000000,14.0432,14.135,14.0243,14.1028,193852.01573828,0
+GSBD.US,D,20171005,000000,14.1275,14.1275,13.9485,13.9627,126623.47364937,0
+GSBD.US,D,20171006,000000,13.9485,13.9523,13.7365,13.7838,188854.98569112,0
+GSBD.US,D,20171009,000000,13.8321,13.8321,13.7593,13.7838,141885.01615701,0
+GSBD.US,D,20171010,000000,13.8453,13.8453,13.7365,13.7962,132891.41852669,0
+GSBD.US,D,20171011,000000,13.7962,13.7962,13.7469,13.7895,146322.12528978,0
+GSBD.US,D,20171012,000000,13.7659,13.8274,13.7593,13.7838,288686.77181496,0
+GSBD.US,D,20171013,000000,13.7962,13.8198,13.7659,13.8018,154234.96990991,0
+GSBD.US,D,20171016,000000,13.7962,13.817,13.7535,13.817,238434.39797714,0
+GSBD.US,D,20171017,000000,13.8198,13.8198,13.7224,13.7224,193014.24727583,0
+GSBD.US,D,20171018,000000,13.7469,13.7838,13.692,13.7365,139191.05704068,0
+GSBD.US,D,20171019,000000,13.7593,13.7735,13.7176,13.7365,80957.16903664,0
+GSBD.US,D,20171020,000000,13.7838,13.8094,13.7422,13.7659,66227.023170374,0
+GSBD.US,D,20171023,000000,13.817,13.817,13.692,13.7962,91498.472590653,0
+GSBD.US,D,20171024,000000,13.8757,13.8757,13.7365,13.7962,163978.65027458,0
+GSBD.US,D,20171025,000000,13.7593,13.7962,13.4885,13.4885,229198.87225363,0
+GSBD.US,D,20171026,000000,13.6125,13.6797,13.3616,13.374,153719.42008686,0
+GSBD.US,D,20171027,000000,13.4289,13.6741,13.3797,13.6342,133456.62171384,0
+GSBD.US,D,20171030,000000,13.7224,13.7838,13.6125,13.7365,297787.07135537,0
+GSBD.US,D,20171031,000000,13.7962,13.7962,13.5245,13.5747,244735.09294569,0
+GSBD.US,D,20171101,000000,13.55,13.6304,13.3797,13.3872,103548.39324981,0
+GSBD.US,D,20171102,000000,13.3872,13.4534,13.3105,13.4165,114911.61844795,0
+GSBD.US,D,20171103,000000,13.4109,13.6049,13.2878,13.5453,176882.18621452,0
+GSBD.US,D,20171106,000000,13.4488,13.4847,13.374,13.4346,135618.12773424,0
+GSBD.US,D,20171107,000000,13.3977,13.4053,13.2623,13.355,152761.21580509,0
+GSBD.US,D,20171108,000000,13.355,13.711,13.355,13.692,145512.88110034,0
+GSBD.US,D,20171109,000000,13.7043,13.7157,13.391,13.5747,113045.91970306,0
+GSBD.US,D,20171110,000000,13.5198,13.5993,13.4885,13.5396,68030.391096481,0
+GSBD.US,D,20171113,000000,13.5567,13.6741,13.5027,13.534,124041.49871591,0
+GSBD.US,D,20171114,000000,13.4885,13.6342,13.4885,13.5453,103186.0293373,0
+GSBD.US,D,20171115,000000,13.5567,13.7895,13.4289,13.4705,120108.31840607,0
+GSBD.US,D,20171116,000000,13.55,13.7962,13.5027,13.6494,320670.9334804,0
+GSBD.US,D,20171117,000000,13.5869,13.6134,13.4951,13.5747,142442.82416227,0
+GSBD.US,D,20171120,000000,13.6342,13.6683,13.5037,13.534,205246.93457307,0
+GSBD.US,D,20171121,000000,13.5567,13.6125,13.4534,13.4847,173348.34572663,0
+GSBD.US,D,20171122,000000,13.534,13.5823,13.4658,13.5747,107042.08846459,0
+GSBD.US,D,20171124,000000,13.5747,13.5993,13.4668,13.5993,140744.04523716,0
+GSBD.US,D,20171127,000000,13.6608,13.6608,13.4951,13.5027,106661.76482464,0
+GSBD.US,D,20171128,000000,13.5198,13.6049,13.4402,13.5075,129456.88476701,0
+GSBD.US,D,20171129,000000,13.5747,13.5747,13.3674,13.4771,147421.89448198,0
+GSBD.US,D,20171130,000000,13.4885,13.534,13.3872,13.4165,139175.21022235,0
+GSBD.US,D,20171201,000000,13.4232,13.4289,13.2878,13.3872,178927.48223382,0
+GSBD.US,D,20171204,000000,13.5131,13.5131,13.3428,13.3484,192197.60790448,0
+GSBD.US,D,20171205,000000,13.3428,13.3608,13.2538,13.2812,234681.87139628,0
+GSBD.US,D,20171206,000000,13.2812,13.3674,13.1904,13.2623,341669.024224,0
+GSBD.US,D,20171207,000000,13.2443,13.5993,13.2263,13.55,191735.93726377,0
+GSBD.US,D,20171208,000000,13.5831,13.6248,13.4771,13.5198,124720.79899505,0
+GSBD.US,D,20171211,000000,13.4885,13.5311,13.3977,13.4668,137125.68838483,0
+GSBD.US,D,20171212,000000,13.3977,13.5027,13.3305,13.3305,201813.45726795,0
+GSBD.US,D,20171213,000000,13.3305,13.4289,13.2443,13.3797,223731.71992932,0
+GSBD.US,D,20171214,000000,13.3484,13.4364,13.268,13.3872,162086.54016581,0
+GSBD.US,D,20171215,000000,13.3872,13.5993,13.2983,13.374,210708.80462462,0
+GSBD.US,D,20171218,000000,13.4885,13.7422,13.4885,13.5198,308531.21418403,0
+GSBD.US,D,20171219,000000,13.5831,13.7299,13.5027,13.55,251892.57255867,0
+GSBD.US,D,20171220,000000,13.6342,13.7791,13.5699,13.711,317527.98117801,0
+GSBD.US,D,20171221,000000,13.6683,13.8198,13.6428,13.7659,264066.09840082,0
+GSBD.US,D,20171222,000000,13.7422,13.8094,13.7422,13.8094,205816.36357845,0
+GSBD.US,D,20171226,000000,13.711,13.8066,13.6741,13.7593,305644.98033861,0
+GSBD.US,D,20171227,000000,13.8094,13.8094,13.711,13.7659,477915.7424187,0
+GSBD.US,D,20171228,000000,13.8918,13.8918,13.6901,13.8719,371443.08295948,0
+GSBD.US,D,20171229,000000,13.9401,14.081,13.8028,13.8794,394360.75163029,0
+GSBD.US,D,20180102,000000,13.9996,14.172,13.9012,14.1483,289463.2659132,0
+GSBD.US,D,20180103,000000,14.1133,14.2031,13.9401,13.9836,178131.97195358,0
+GSBD.US,D,20180104,000000,13.977,14.0952,13.9543,13.9836,122829.74534084,0
+GSBD.US,D,20180105,000000,13.992,13.992,13.6532,13.7412,257810.83097816,0
+GSBD.US,D,20180108,000000,13.8208,13.8208,13.5037,13.6342,327241.02436058,0
+GSBD.US,D,20180109,000000,13.6532,13.7299,13.515,13.5841,139097.03258525,0
+GSBD.US,D,20180110,000000,13.6163,13.6172,13.4847,13.5198,137277.81784081,0
+GSBD.US,D,20180111,000000,13.515,13.71,13.515,13.71,140981.74751212,0
+GSBD.US,D,20180112,000000,13.7593,13.8482,13.6901,13.8482,145485.4132819,0
+GSBD.US,D,20180116,000000,13.8577,13.9144,13.7659,13.8283,190077.30361175,0
+GSBD.US,D,20180117,000000,13.7791,13.8577,13.6845,13.8208,113902.70434752,0
+GSBD.US,D,20180118,000000,13.8482,13.8482,13.6807,13.746,156382.74202108,0
+GSBD.US,D,20180119,000000,13.6845,13.8406,13.64,13.8028,135883.29782765,0
+GSBD.US,D,20180122,000000,13.7659,13.8529,13.6721,13.7356,194329.53319733,0
+GSBD.US,D,20180123,000000,13.7043,13.8719,13.7043,13.8331,93381.074608417,0
+GSBD.US,D,20180124,000000,13.8794,13.8794,13.71,13.7895,138074.38457559,0
+GSBD.US,D,20180125,000000,13.8653,13.8653,13.6513,13.7735,131952.23042692,0
+GSBD.US,D,20180126,000000,13.746,13.8094,13.6078,13.7214,142765.04280168,0
+GSBD.US,D,20180129,000000,13.64,13.7043,13.5898,13.5898,163904.69845569,0
+GSBD.US,D,20180130,000000,13.5785,13.6342,13.552,13.5785,235057.96921801,0
+GSBD.US,D,20180131,000000,13.6721,13.6986,13.4705,13.4705,191702.13071799,0
+GSBD.US,D,20180201,000000,13.5727,13.7043,13.5727,13.64,101510.4924124,0
+GSBD.US,D,20180202,000000,13.5264,13.6342,13.4668,13.4781,121459.52378246,0
+GSBD.US,D,20180205,000000,13.4668,13.5416,12.6073,12.878,448583.28168738,0
+GSBD.US,D,20180206,000000,12.5903,13.1846,12.5827,13.1203,301885.05857586,0
+GSBD.US,D,20180207,000000,13.1401,13.4157,13.1401,13.2235,132757.24879815,0
+GSBD.US,D,20180208,000000,13.2235,13.2452,12.9593,12.9593,147965.96857803,0
+GSBD.US,D,20180209,000000,13.0824,13.0824,12.7266,12.8326,202630.09663929,0
+GSBD.US,D,20180212,000000,12.8647,13.1401,12.8647,12.9764,147138.76466113,0
+GSBD.US,D,20180213,000000,12.895,13.1515,12.895,13.0739,142751.30889246,0
+GSBD.US,D,20180214,000000,13.0645,13.1127,12.9224,13.0134,226921.15623214,0
+GSBD.US,D,20180215,000000,13.1269,13.1401,12.895,13.0209,175710.57811255,0
+GSBD.US,D,20180216,000000,12.966,13.2017,12.966,13.1108,134746.55272601,0
+GSBD.US,D,20180220,000000,13.089,13.3721,13.089,13.089,160831.47215398,0
+GSBD.US,D,20180221,000000,13.2017,13.2159,13.0351,13.0455,123207.95607168,0
+GSBD.US,D,20180222,000000,13.0134,13.1108,12.9717,12.9821,93295.501789428,0
+GSBD.US,D,20180223,000000,13.1363,13.1401,12.6016,12.701,411854.58261353,0
+GSBD.US,D,20180226,000000,12.6953,12.8268,12.6631,12.7095,201303.18971768,0
+GSBD.US,D,20180227,000000,12.6783,12.7833,12.6073,12.6281,268061.60952944,0
+GSBD.US,D,20180228,000000,12.6536,12.7464,12.0393,12.0393,802344.48475275,0
+GSBD.US,D,20180301,000000,12.1567,12.3583,12.0762,12.1377,425937.12183733,0
+GSBD.US,D,20180302,000000,12.1066,12.2078,12.0525,12.1311,539271.45363403,0
+GSBD.US,D,20180305,000000,12.0819,12.4359,12.0819,12.3754,844549.84424191,0
+GSBD.US,D,20180306,000000,12.3896,12.47,12.2703,12.3952,158889.70868111,0
+GSBD.US,D,20180307,000000,12.3281,12.3754,12.1567,12.2333,205258.55557319,0
+GSBD.US,D,20180308,000000,12.2371,12.3025,12.1993,12.2816,181945.77289866,0
+GSBD.US,D,20180309,000000,12.3583,12.3583,12.2447,12.2816,180910.44743434,0
+GSBD.US,D,20180312,000000,12.276,12.6281,12.0895,12.5524,461974.89963193,0
+GSBD.US,D,20180313,000000,12.5524,12.6328,12.3072,12.5155,331616.85912914,0
+GSBD.US,D,20180314,000000,12.5003,12.6073,12.5003,12.5637,248171.73961448,0
+GSBD.US,D,20180315,000000,12.5903,12.5903,12.2958,12.2958,274965.54004912,0
+GSBD.US,D,20180316,000000,12.346,12.3517,12.2371,12.2371,342775.13214352,0
+GSBD.US,D,20180319,000000,12.3072,12.3517,12.1066,12.1766,226370.74340876,0
+GSBD.US,D,20180320,000000,12.1936,12.1993,12.0592,12.0762,208660.33924165,0
+GSBD.US,D,20180321,000000,12.1207,12.169,11.9769,12.1018,287160.19498237,0
+GSBD.US,D,20180322,000000,12.045,12.4085,12.045,12.3754,205051.49048032,0
+GSBD.US,D,20180323,000000,12.4199,12.4578,12.1519,12.1624,137970.85202917,0
+GSBD.US,D,20180326,000000,12.276,12.3706,12.1519,12.2267,163548.67327052,0
+GSBD.US,D,20180327,000000,12.2656,12.276,12.115,12.1311,204060.53610734,0
+GSBD.US,D,20180328,000000,12.1776,12.24,12.1141,12.1832,304833.62324004,0
+GSBD.US,D,20180329,000000,12.2287,12.3896,12.2287,12.2542,366103.76163638,0
+GSBD.US,D,20180402,000000,12.3327,12.3508,12.0308,12.1832,520200.33599953,0
+GSBD.US,D,20180403,000000,12.17,12.2608,12.1008,12.1377,195411.34266208,0
+GSBD.US,D,20180404,000000,12.0743,12.2012,12.0308,12.1832,205030.36138921,0
+GSBD.US,D,20180405,000000,12.2608,12.365,12.2287,12.294,165951.05092955,0
+GSBD.US,D,20180406,000000,12.3053,12.4274,12.1387,12.1463,149678.48141237,0
+GSBD.US,D,20180409,000000,12.2107,12.2949,12.1955,12.2211,208004.28096273,0
+GSBD.US,D,20180410,000000,12.2864,12.365,12.2542,12.2788,185827.18693529,0
+GSBD.US,D,20180411,000000,12.2476,12.3053,12.1955,12.2343,181673.20762336,0
+GSBD.US,D,20180412,000000,12.2154,12.3185,12.2154,12.2409,161345.96552246,0
+GSBD.US,D,20180413,000000,12.3053,12.3053,12.1898,12.2409,123392.83561889,0
+GSBD.US,D,20180416,000000,12.2542,12.5353,12.2343,12.4464,302924.6098584,0
+GSBD.US,D,20180417,000000,12.5173,12.5873,12.4028,12.5031,216770.74086364,0
+GSBD.US,D,20180418,000000,12.4596,12.5334,12.3896,12.4085,105451.06790413,0
+GSBD.US,D,20180419,000000,12.4133,12.4464,12.3385,12.3508,66592.55644655,0
+GSBD.US,D,20180420,000000,12.365,12.3754,12.2684,12.3185,104232.97580172,0
+GSBD.US,D,20180423,000000,12.4359,12.4596,12.3053,12.3385,214508.87166047,0
+GSBD.US,D,20180424,000000,12.4274,12.4899,12.2684,12.3327,152414.69871091,0
+GSBD.US,D,20180425,000000,12.2788,12.3574,12.2211,12.2287,96312.735999717,0
+GSBD.US,D,20180426,000000,12.2287,12.3053,12.1898,12.2154,186065.94566481,0
+GSBD.US,D,20180427,000000,12.2154,12.3327,12.1898,12.2788,151181.81624473,0
+GSBD.US,D,20180430,000000,12.3006,12.4133,12.3006,12.3696,150172.9021443,0
+GSBD.US,D,20180501,000000,12.3441,12.4369,12.2154,12.2684,89132.014386505,0
+GSBD.US,D,20180502,000000,12.2864,12.3006,12.1776,12.2107,109227.89293976,0
+GSBD.US,D,20180503,000000,12.1955,12.2343,12.0573,12.17,273800.27067449,0
+GSBD.US,D,20180504,000000,12.2343,12.3896,12.17,12.3185,365761.47036042,0
+GSBD.US,D,20180507,000000,12.5552,13.1241,12.5552,13.1193,566392.75498085,0
+GSBD.US,D,20180508,000000,13.2273,13.3105,13.16,13.2235,181292.88398341,0
+GSBD.US,D,20180509,000000,13.1638,13.2547,12.8931,12.9717,195079.61593168,0
+GSBD.US,D,20180510,000000,13.1004,13.1401,12.9972,13.0852,192325.43890569,0
+GSBD.US,D,20180511,000000,13.0806,13.2207,13.0806,13.1904,159569.00896024,0
+GSBD.US,D,20180514,000000,13.2273,13.3759,13.2074,13.3371,406070.4939226,0
+GSBD.US,D,20180515,000000,13.286,13.5216,13.2614,13.427,175879.61084142,0
+GSBD.US,D,20180516,000000,13.4971,13.5216,13.2329,13.2329,180727.68079625,0
+GSBD.US,D,20180517,000000,13.2159,13.4355,13.2159,13.3759,130767.9448703,0
+GSBD.US,D,20180518,000000,13.3692,13.4478,13.2916,13.3891,89349.644024922,0
+GSBD.US,D,20180521,000000,13.4534,13.516,13.3494,13.4534,143914.46535798,0
+GSBD.US,D,20180522,000000,13.516,13.516,13.3305,13.3759,110091.01631154,0
+GSBD.US,D,20180523,000000,13.3305,13.4185,13.2074,13.3039,97653.376830549,0
+GSBD.US,D,20180524,000000,13.3039,13.3219,13.1638,13.2235,90052.186304279,0
+GSBD.US,D,20180525,000000,13.2329,13.286,13.1506,13.2727,83367.998332116,0
+GSBD.US,D,20180529,000000,13.2727,13.2983,13.1762,13.2074,121119.34541561,0
+GSBD.US,D,20180530,000000,13.2793,13.2793,13.1762,13.2074,97205.440099049,0
+GSBD.US,D,20180531,000000,13.1838,13.1838,12.9395,13.1241,279066.69663328,0
+GSBD.US,D,20180601,000000,13.1563,13.2481,13.0806,13.1563,91252.318679239,0
+GSBD.US,D,20180604,000000,13.1951,13.2386,13.1193,13.2386,97299.464554482,0
+GSBD.US,D,20180605,000000,13.1506,13.2329,13.0692,13.1401,135309.64300405,0
+GSBD.US,D,20180606,000000,13.0692,13.3428,12.9395,13.3238,246934.63133007,0
+GSBD.US,D,20180607,000000,13.2235,13.3484,13.1838,13.2556,99620.495212747,0
+GSBD.US,D,20180608,000000,13.1762,13.3305,13.1563,13.2652,116260.71091522,0
+GSBD.US,D,20180611,000000,13.2652,13.355,13.1904,13.2159,97369.19055514,0
+GSBD.US,D,20180612,000000,13.2159,13.2273,13.0768,13.1838,226907.42232291,0
+GSBD.US,D,20180613,000000,13.1004,13.1913,13.055,13.0768,87300.122187401,0
+GSBD.US,D,20180614,000000,13.0806,13.1421,13.037,13.0852,135988.94328319,0
+GSBD.US,D,20180615,000000,13.0483,13.1004,12.9717,13.0294,166566.96393537,0
+GSBD.US,D,20180618,000000,13.0692,13.356,13.0483,13.2159,203072.75109802,0
+GSBD.US,D,20180619,000000,13.2652,13.3238,13.1449,13.1951,151356.13124638,0
+GSBD.US,D,20180620,000000,13.2614,13.356,13.2159,13.2916,146952.82865938,0
+GSBD.US,D,20180621,000000,13.356,13.5529,13.286,13.3891,149154.47995287,0
+GSBD.US,D,20180622,000000,13.5093,13.5823,13.3939,13.3939,191754.95344576,0
+GSBD.US,D,20180625,000000,13.4895,13.5462,13.3039,13.3484,188765.18705392,0
+GSBD.US,D,20180626,000000,13.3626,13.4885,13.3626,13.4478,140414.43141586,0
+GSBD.US,D,20180627,000000,13.4534,13.5282,13.4232,13.4232,127967.28384386,0
+GSBD.US,D,20180628,000000,13.4402,13.6059,13.3087,13.4724,245668.99877268,0
+GSBD.US,D,20180629,000000,13.3683,13.5633,13.3408,13.4071,537619.15870934,0
+GSBD.US,D,20180702,000000,13.4232,13.55,13.4232,13.55,130304.16132046,0
+GSBD.US,D,20180703,000000,13.55,13.7942,13.55,13.7204,152564.71525778,0
+GSBD.US,D,20180705,000000,13.7933,13.9116,13.729,13.8387,174316.05809939,0
+GSBD.US,D,20180706,000000,13.8577,14.1672,13.7545,14.1275,390648.37032253,0
+GSBD.US,D,20180709,000000,14.1397,14.1473,14.0233,14.0545,165431.27528828,0
+GSBD.US,D,20180710,000000,14.1331,14.3234,14.082,14.1928,246210.95995962,0
+GSBD.US,D,20180711,000000,14.1606,14.2704,14.1331,14.2051,157640.97939659,0
+GSBD.US,D,20180712,000000,14.3035,14.3764,14.2382,14.2382,286473.49952134,0
+GSBD.US,D,20180713,000000,14.0764,14.2704,14.0764,14.2193,216989.4269566,0
+GSBD.US,D,20180716,000000,14.2959,14.2959,14.083,14.1009,150298.6202364,0
+GSBD.US,D,20180717,000000,14.1473,14.3035,14.1009,14.2959,305648.14970228,0
+GSBD.US,D,20180718,000000,14.2959,14.5202,14.2959,14.5202,229671.1074399,0
+GSBD.US,D,20180719,000000,14.5202,14.5524,14.3432,14.4047,104030.13652709,0
+GSBD.US,D,20180720,000000,14.4228,14.4228,14.1795,14.1795,113732.61516409,0
+GSBD.US,D,20180723,000000,14.1397,14.1397,13.9637,14.0479,160714.20569832,0
+GSBD.US,D,20180724,000000,14.0764,14.1331,13.9741,14.0139,91606.230955306,0
+GSBD.US,D,20180725,000000,14.0139,14.1209,13.9419,14.0233,115902.57282093,0
+GSBD.US,D,20180726,000000,14.0764,14.0764,13.8643,13.8964,98624.258566983,0
+GSBD.US,D,20180727,000000,13.8719,13.9305,13.7469,13.7933,124419.70944675,0
+GSBD.US,D,20180730,000000,13.8075,13.8918,13.7601,13.8861,135311.75591317,0
+GSBD.US,D,20180731,000000,13.9249,13.958,13.7469,13.9173,178269.31104579,0
+GSBD.US,D,20180801,000000,13.9116,13.9116,13.7545,13.8075,109852.25758202,0
+GSBD.US,D,20180802,000000,13.8264,13.9694,13.815,13.958,114502.77053499,0
+GSBD.US,D,20180803,000000,14.1397,14.3811,14.0876,14.3565,287978.94726283,0
+GSBD.US,D,20180806,000000,14.3432,14.3953,14.2382,14.3432,98096.031289271,0
+GSBD.US,D,20180807,000000,14.4047,14.5591,14.3528,14.5458,261068.93682709,0
+GSBD.US,D,20180808,000000,14.5638,14.5638,14.2846,14.4749,177482.25240199,0
+GSBD.US,D,20180809,000000,14.5458,14.5847,14.4388,14.5723,195221.1808421,0
+GSBD.US,D,20180810,000000,14.5922,14.5922,14.454,14.5392,160486.01151435,0
+GSBD.US,D,20180813,000000,14.6244,14.632,14.4625,14.508,106583.58718754,0
+GSBD.US,D,20180814,000000,14.4426,14.5524,14.436,14.5524,198934.61860442,0
+GSBD.US,D,20180815,000000,14.4426,14.5638,14.3432,14.4682,127214.03174585,0
+GSBD.US,D,20180816,000000,14.4682,14.6376,14.4682,14.5392,119496.63121848,0
+GSBD.US,D,20180817,000000,14.4682,14.5847,14.454,14.5004,68130.754279246,0
+GSBD.US,D,20180820,000000,14.5004,14.632,14.5004,14.5458,56435.80235071,0
+GSBD.US,D,20180821,000000,14.4929,14.5988,14.4929,14.5524,79742.246297903,0
+GSBD.US,D,20180822,000000,14.5524,14.6585,14.5458,14.6112,127990.52584408,0
+GSBD.US,D,20180823,000000,14.6244,14.6244,14.5004,14.5781,76588.729449964,0
+GSBD.US,D,20180824,000000,14.6244,14.6244,14.5524,14.6196,86359.877633074,0
+GSBD.US,D,20180827,000000,14.6196,14.6585,14.525,14.5392,101964.76787123,0
+GSBD.US,D,20180828,000000,14.6112,14.632,14.4228,14.6196,209136.80024615,0
+GSBD.US,D,20180829,000000,14.5326,14.6585,14.525,14.6196,173538.5075466,0
+GSBD.US,D,20180830,000000,14.6112,14.6367,14.4492,14.5004,203920.02765147,0
+GSBD.US,D,20180831,000000,14.4228,14.5136,14.3811,14.4095,166147.55147686,0
+GSBD.US,D,20180904,000000,14.4161,14.5847,14.3158,14.3707,94063.54425122,0
+GSBD.US,D,20180905,000000,14.436,14.436,14.2382,14.2912,65305.794798044,0
+GSBD.US,D,20180906,000000,14.3897,14.3963,14.2514,14.349,96229.276089838,0
+GSBD.US,D,20180907,000000,14.4047,14.4047,14.3035,14.349,118529.97530026,0
+GSBD.US,D,20180910,000000,14.4492,14.4606,14.277,14.3158,51055.279299939,0
+GSBD.US,D,20180911,000000,14.2704,14.3291,14.2514,14.2959,76436.599993983,0
+GSBD.US,D,20180912,000000,14.3811,14.3963,14.2107,14.3234,74969.184616501,0
+GSBD.US,D,20180913,000000,14.4047,14.4606,14.2969,14.4294,80497.61130503,0
+GSBD.US,D,20180914,000000,14.4426,14.4853,14.33,14.3432,106253.97336625,0
+GSBD.US,D,20180917,000000,14.4095,14.6443,14.3897,14.6443,234244.49921033,0
+GSBD.US,D,20180918,000000,14.6443,14.6641,14.5202,14.5458,241988.31110159,0
+GSBD.US,D,20180919,000000,14.6112,14.6244,14.4228,14.5202,82778.496690189,0
+GSBD.US,D,20180920,000000,14.6244,14.7172,14.5326,14.6443,208663.50860531,0
+GSBD.US,D,20180921,000000,14.6641,14.7948,14.6556,14.7314,164610.41009872,0
+GSBD.US,D,20180924,000000,14.7314,14.7948,14.6982,14.7219,219757.33789181,0
+GSBD.US,D,20180925,000000,14.7446,14.8477,14.7314,14.8024,188039.40277434,0
+GSBD.US,D,20180926,000000,14.8393,14.8932,14.807,14.8213,189029.30069278,0
+GSBD.US,D,20180927,000000,14.8601,14.8809,14.6679,14.8553,244996.03722088,0
+GSBD.US,D,20180928,000000,14.7948,14.8998,14.7625,14.8156,179469.44342075,0
+GSBD.US,D,20181001,000000,14.9131,14.9131,14.7815,14.7815,113877.34943819,0
+GSBD.US,D,20181002,000000,14.7607,14.7815,14.5336,14.701,192018.01063007,0
+GSBD.US,D,20181003,000000,14.6679,14.7484,14.5799,14.7285,133966.88926411,0
+GSBD.US,D,20181004,000000,14.6623,14.7607,14.5136,14.526,144559.95909134,0
+GSBD.US,D,20181005,000000,14.526,14.5288,14.2931,14.3754,173353.6279994,0
+GSBD.US,D,20181008,000000,14.3338,14.3338,13.9533,14.0602,270967.9160114,0
+GSBD.US,D,20181009,000000,13.995,14.2391,13.904,14.2391,107840.7681085,0
+GSBD.US,D,20181010,000000,14.1265,14.1937,13.8577,13.8577,112524.03115269,0
+GSBD.US,D,20181011,000000,13.8463,13.9533,13.7336,13.7801,244029.38130266,0
+GSBD.US,D,20181012,000000,14.0281,14.0593,13.7336,13.8387,175805.65902254,0
+GSBD.US,D,20181015,000000,13.887,13.9305,13.6996,13.6996,141383.20024319,0
+GSBD.US,D,20181016,000000,13.746,13.9533,13.7403,13.887,140403.8668703,0
+GSBD.US,D,20181017,000000,13.9135,13.9192,13.8359,13.8529,90967.075949275,0
+GSBD.US,D,20181018,000000,13.8804,13.8804,13.7261,13.7801,63411.571780171,0
+GSBD.US,D,20181019,000000,13.746,13.8312,13.6258,13.6599,69550.629201735,0
+GSBD.US,D,20181022,000000,13.6372,13.7356,13.5235,13.5652,86840.564455792,0
+GSBD.US,D,20181023,000000,13.533,13.5917,13.339,13.4904,176613.84675744,0
+GSBD.US,D,20181024,000000,13.4592,13.5614,13.2443,13.2443,291386.01320406,0
+GSBD.US,D,20181025,000000,13.3105,13.5652,13.2916,13.4904,133882.37289968,0
+GSBD.US,D,20181026,000000,13.4904,13.533,13.3105,13.4668,131550.77769586,0
+GSBD.US,D,20181029,000000,13.5179,13.6911,13.4989,13.5727,92725.016329499,0
+GSBD.US,D,20181030,000000,13.5396,13.7062,13.4781,13.6456,70730.688940142,0
+GSBD.US,D,20181031,000000,13.6523,13.9192,13.5973,13.8264,176407.83811913,0
+GSBD.US,D,20181101,000000,13.7743,14.0868,13.746,14.0868,108428.15684131,0
+GSBD.US,D,20181102,000000,14.1076,14.3536,14.1076,14.2514,241640.73755285,0
+GSBD.US,D,20181105,000000,14.4606,14.7465,14.259,14.5875,384019.11798724,0
+GSBD.US,D,20181106,000000,14.6812,14.8477,14.614,14.8477,266581.51669728,0
+GSBD.US,D,20181107,000000,14.8601,15.021,14.5543,14.6679,214970.54230119,0
+GSBD.US,D,20181108,000000,14.6679,15.021,14.6623,14.7948,241283.65591312,0
+GSBD.US,D,20181109,000000,14.7607,14.8024,14.6054,14.719,98904.21902417,0
+GSBD.US,D,20181112,000000,14.6272,14.6623,14.4606,14.4739,142831.59943867,0
+GSBD.US,D,20181113,000000,14.508,14.6007,14.3943,14.4484,84177.24252157,0
+GSBD.US,D,20181114,000000,14.4484,14.5336,14.2874,14.2874,84020.887247367,0
+GSBD.US,D,20181115,000000,14.2476,14.3536,14.1606,14.259,72791.831777773,0
+GSBD.US,D,20181116,000000,14.259,14.259,13.9958,14.099,153288.38662825,0
+GSBD.US,D,20181119,000000,14.1265,14.2874,14.1265,14.1928,80789.192762327,0
+GSBD.US,D,20181120,000000,14.1606,14.1728,13.8142,13.8387,171150.92025134,0
+GSBD.US,D,20181121,000000,13.8927,14.1171,13.7829,14.0602,175050.29401541,0
+GSBD.US,D,20181123,000000,14.0327,14.259,13.9325,14.1672,75657.992986637,0
+GSBD.US,D,20181126,000000,14.206,14.3603,14.1151,14.1151,96744.825912885,0
+GSBD.US,D,20181127,000000,14.081,14.1265,13.904,13.9713,82990.844055829,0
+GSBD.US,D,20181128,000000,14.0195,14.1549,13.9713,14.1199,117832.71529369,0
+GSBD.US,D,20181129,000000,13.9854,14.2165,13.9268,14.0006,156745.10593359,0
+GSBD.US,D,20181130,000000,14.0281,14.0451,13.8927,14.0451,93892.398613242,0
+GSBD.US,D,20181203,000000,14.0735,14.1928,13.9713,14.1672,83646.902334747,0
+GSBD.US,D,20181204,000000,14.1549,14.172,13.8804,13.9135,177270.96149091,0
+GSBD.US,D,20181206,000000,13.7743,13.799,13.427,13.6996,272714.23539151,0
+GSBD.US,D,20181207,000000,13.6854,13.7848,13.4668,13.5396,298256.13717799,0
+GSBD.US,D,20181210,000000,13.5112,13.6986,13.2311,13.3598,234295.20902899,0
+GSBD.US,D,20181211,000000,13.4203,13.4668,13.1904,13.2708,233066.55238104,0
+GSBD.US,D,20181212,000000,13.3437,13.4119,13.2916,13.3512,255353.51768224,0
+GSBD.US,D,20181213,000000,13.427,13.4384,13.1327,13.2102,265861.01469049,0
+GSBD.US,D,20181214,000000,13.091,13.2253,12.9026,12.9433,224909.66675861,0
+GSBD.US,D,20181217,000000,12.8562,12.8723,12.1832,12.2211,571099.26002526,0
+GSBD.US,D,20181218,000000,12.2636,12.4823,11.9892,12.2902,647977.45802341,0
+GSBD.US,D,20181219,000000,12.1946,12.577,12.1946,12.3564,513302.74420717,0
+GSBD.US,D,20181220,000000,12.3706,12.4312,11.8424,12.0895,519388.97890096,0
+GSBD.US,D,20181221,000000,12.1766,12.47,12.1236,12.1766,565681.76106505,0
+GSBD.US,D,20181224,000000,12.1888,12.2712,12.0289,12.2495,245873.95095644,0
+GSBD.US,D,20181226,000000,12.4057,12.9509,12.3034,12.9178,406411.72874399,0
+GSBD.US,D,20181227,000000,12.6905,13.0096,12.5504,12.9244,726676.98367511,0
+GSBD.US,D,20181228,000000,13.0465,13.0607,12.8136,12.8837,481342.8809965,0
+GSBD.US,D,20181231,000000,13.019,13.1383,12.4464,12.5675,667874.72312026,0
+GSBD.US,D,20190102,000000,12.4993,13.0417,12.365,12.9112,225893.22594971,0
+GSBD.US,D,20190103,000000,12.8771,13.0607,12.7739,12.8192,180531.18024895,0
+GSBD.US,D,20190104,000000,12.8685,13.3001,12.8685,13.2793,214139.11256607,0
+GSBD.US,D,20190107,000000,13.2793,13.8198,13.1875,13.7242,362653.38105836,0
+GSBD.US,D,20190108,000000,13.7924,13.8198,13.3759,13.5055,508317.33516013,0
+GSBD.US,D,20190109,000000,13.5935,13.6627,13.3901,13.4989,278620.87281088,0
+GSBD.US,D,20190110,000000,13.5112,13.7593,13.4317,13.622,218011.0185117,0
+GSBD.US,D,20190111,000000,13.7166,13.8823,13.5567,13.8274,229941.5598061,0
+GSBD.US,D,20190114,000000,13.7043,13.8898,13.7043,13.7659,124299.27362743,0
+GSBD.US,D,20190115,000000,13.815,13.923,13.7593,13.7924,271525.72401667,0
+GSBD.US,D,20190116,000000,13.8595,13.9836,13.8293,13.9353,170136.72387814,0
+GSBD.US,D,20190117,000000,13.8482,13.9002,13.6561,13.8274,161139.95688415,0
+GSBD.US,D,20190118,000000,13.7924,13.8964,13.552,13.6986,320268.42429479,0
+GSBD.US,D,20190122,000000,13.6485,13.7166,13.3901,13.445,160837.8108813,0
+GSBD.US,D,20190123,000000,13.4781,13.5823,13.4175,13.5671,112067.64278474,0
+GSBD.US,D,20190124,000000,13.6011,13.7034,13.5368,13.6749,80180.674938403,0
+GSBD.US,D,20190125,000000,13.7801,14.0063,13.6996,13.9694,220759.91326491,0
+GSBD.US,D,20190128,000000,13.7043,13.9694,13.7043,13.9078,146966.56256859,0
+GSBD.US,D,20190129,000000,13.8898,13.8946,13.6901,13.7327,162957.05871949,0
+GSBD.US,D,20190130,000000,13.7327,13.9637,13.6825,13.8994,124600.36317573,0
+GSBD.US,D,20190131,000000,13.8946,14.2704,13.8549,14.2231,313402.52613909,0
+GSBD.US,D,20190201,000000,14.2704,14.3054,13.9694,14.2979,241219.21218524,0
+GSBD.US,D,20190204,000000,14.3395,14.3395,14.0868,14.2098,155347.41655677,0
+GSBD.US,D,20190205,000000,14.2562,14.4085,14.1899,14.3603,118250.01484308,0
+GSBD.US,D,20190206,000000,14.3877,14.3953,14.2514,14.2931,99593.027394306,0
+GSBD.US,D,20190207,000000,14.2231,14.2817,14.1217,14.2514,58827.615464189,0
+GSBD.US,D,20190208,000000,14.1899,14.2884,14.0735,14.2231,86364.103451296,0
+GSBD.US,D,20190211,000000,14.2514,14.2817,14.0602,14.1341,99042.61457093,0
+GSBD.US,D,20190212,000000,14.1956,14.2335,14.0668,14.0868,129909.04731673,0
+GSBD.US,D,20190213,000000,14.169,14.1899,14.0668,14.0943,95826.766904222,0
+GSBD.US,D,20190214,000000,14.0527,14.169,14.0451,14.1407,86740.201273027,0
+GSBD.US,D,20190215,000000,14.1748,14.2372,14.0868,14.1161,92652.120965175,0
+GSBD.US,D,20190219,000000,14.0668,14.2562,14.0668,14.2514,83170.441330251,0
+GSBD.US,D,20190220,000000,14.2855,14.3129,14.1824,14.2931,98505.935656775,0
+GSBD.US,D,20190221,000000,14.3187,14.4029,14.2704,14.3953,136349.19428659,0
+GSBD.US,D,20190222,000000,14.4492,14.4975,14.3338,14.4899,220689.13080969,0
+GSBD.US,D,20190225,000000,14.5174,14.5298,14.3054,14.5174,167448.04703459,0
+GSBD.US,D,20190226,000000,14.4161,14.4843,14.2372,14.3395,187530.19167863,0
+GSBD.US,D,20190227,000000,14.4029,14.4029,14.278,14.2979,75494.242530546,0
+GSBD.US,D,20190228,000000,14.3669,14.3669,14.1275,14.2514,172591.92426494,0
+GSBD.US,D,20190301,000000,14.3603,14.3603,13.8823,14.1558,228301.94233608,0
+GSBD.US,D,20190304,000000,14.1161,14.1161,13.815,13.8549,295829.46106418,0
+GSBD.US,D,20190305,000000,13.8994,13.9078,13.745,13.7924,150155.99887141,0
+GSBD.US,D,20190306,000000,13.7743,13.8738,13.6901,13.711,215517.7857609,0
+GSBD.US,D,20190307,000000,13.6825,13.7857,13.5737,13.745,246792.0099651,0
+GSBD.US,D,20190308,000000,13.7394,13.7593,13.6296,13.7327,144680.39491066,0
+GSBD.US,D,20190311,000000,13.7801,13.9495,13.7593,13.9409,149551.70686571,0
+GSBD.US,D,20190312,000000,13.992,14.0668,13.9305,13.9836,184308.00528459,0
+GSBD.US,D,20190313,000000,14.1217,14.1275,14.0063,14.081,215922.40785562,0
+GSBD.US,D,20190314,000000,14.081,14.1085,14.0176,14.0868,144965.63764062,0
+GSBD.US,D,20190315,000000,14.169,14.169,14.0319,14.0868,216290.05404091,0
+GSBD.US,D,20190318,000000,14.1341,14.2287,13.992,14.2165,251639.02346538,0
+GSBD.US,D,20190319,000000,14.2165,14.2931,14.1,14.1161,121240.83768948,0
+GSBD.US,D,20190320,000000,14.0668,14.2372,14.0063,14.1615,131002.4777816,0
+GSBD.US,D,20190321,000000,14.1502,14.2638,14.1502,14.2231,87545.219644259,0
+GSBD.US,D,20190322,000000,14.2231,14.2439,14.0868,14.1502,117970.0543859,0
+GSBD.US,D,20190325,000000,14.1161,14.2638,14.0735,14.2231,154144.11481814,0
+GSBD.US,D,20190326,000000,14.278,14.4085,14.2562,14.4085,180517.44633973,0
+GSBD.US,D,20190327,000000,14.4436,14.4436,14.2931,14.3338,229769.35771356,0
+GSBD.US,D,20190328,000000,14.4171,14.5004,14.3395,14.4815,145374.48555358,0
+GSBD.US,D,20190329,000000,14.5354,14.5354,14.3536,14.3536,140284.48750554,0
+GSBD.US,D,20190401,000000,14.3754,14.6765,14.3754,14.6547,230770.8766321,0
+GSBD.US,D,20190402,000000,14.5913,14.6821,14.5222,14.6395,120180.15731584,0
+GSBD.US,D,20190403,000000,14.6689,14.7134,14.5572,14.5771,94235.746343755,0
+GSBD.US,D,20190404,000000,14.6471,14.6471,14.4454,14.5572,107065.33046481,0
+GSBD.US,D,20190405,000000,14.6036,14.6036,14.4454,14.4881,164899.87864691,0
+GSBD.US,D,20190408,000000,14.4815,14.6121,14.4663,14.5269,79442.213204162,0
+GSBD.US,D,20190409,000000,14.4663,14.5411,14.3963,14.437,104045.98334541,0
+GSBD.US,D,20190410,000000,14.472,14.5354,14.437,14.508,53760.859416379,0
+GSBD.US,D,20190411,000000,14.5572,14.6765,14.5354,14.6216,145975.6081956,0
+GSBD.US,D,20190412,000000,14.6395,14.6689,14.508,14.5695,89615.870572888,0
+GSBD.US,D,20190415,000000,14.5847,14.5913,14.3338,14.3338,228756.2177949,0
+GSBD.US,D,20190416,000000,14.3262,14.437,14.1994,14.437,221758.26281978,0
+GSBD.US,D,20190417,000000,14.4313,14.4919,14.2211,14.2628,154449.43018466,0
+GSBD.US,D,20190418,000000,14.347,14.4881,14.2211,14.2486,91125.544132588,0
+GSBD.US,D,20190422,000000,14.2694,14.3811,14.2552,14.2836,157896.64139901,0
+GSBD.US,D,20190423,000000,14.2921,14.5979,14.2921,14.5146,224978.33630472,0
+GSBD.US,D,20190424,000000,14.5146,14.5751,14.4105,14.4105,107907.32474548,0
+GSBD.US,D,20190425,000000,14.3963,14.5222,14.3262,14.3897,137147.87393049,0
+GSBD.US,D,20190426,000000,14.3679,14.5004,14.3679,14.4313,117749.25538381,0
+GSBD.US,D,20190429,000000,14.3679,14.508,14.3536,14.3963,211327.88699409,0
+GSBD.US,D,20190430,000000,14.3262,14.4881,14.3262,14.4663,122829.74534084,0
+GSBD.US,D,20190501,000000,14.4247,14.5354,14.2628,14.3536,148936.85031446,0
+GSBD.US,D,20190502,000000,14.2969,14.4171,14.2628,14.3679,99023.598388932,0
+GSBD.US,D,20190503,000000,14.437,14.5146,14.3897,14.5146,67545.478455541,0
+GSBD.US,D,20190506,000000,14.4247,14.5354,14.3754,14.472,94646.707165815,0
+GSBD.US,D,20190507,000000,14.4047,14.5354,14.2694,14.3612,141410.66806163,0
+GSBD.US,D,20190508,000000,14.347,14.5269,14.33,14.437,100504.74767564,0
+GSBD.US,D,20190509,000000,14.4313,14.5354,14.2921,14.4929,102016.53414445,0
+GSBD.US,D,20190510,000000,14.6036,14.6765,14.3338,14.4454,181037.22198099,0
+GSBD.US,D,20190513,000000,14.206,14.2694,14.0451,14.153,242160.51319412,0
+GSBD.US,D,20190514,000000,14.1596,14.347,14.0451,14.0886,350577.04903532,0
+GSBD.US,D,20190515,000000,14.0952,14.17,14.0101,14.0527,186500.14848709,0
+GSBD.US,D,20190516,000000,14.1113,14.1369,14.0271,14.0754,168776.01041075,0
+GSBD.US,D,20190517,000000,14.0451,14.1293,14.0101,14.0176,145573.09900999,0
+GSBD.US,D,20190520,000000,14.0413,14.153,13.9912,14.0101,144183.86126961,0
+GSBD.US,D,20190521,000000,14.0327,14.0839,13.9571,13.9627,205264.89430051,0
+GSBD.US,D,20190522,000000,13.9627,13.9713,13.8009,13.8927,213231.61810297,0
+GSBD.US,D,20190523,000000,13.8359,13.8974,13.4185,13.5917,355410.32862639,0
+GSBD.US,D,20190524,000000,13.6276,13.8094,13.6276,13.7952,154979.77037148,0
+GSBD.US,D,20190528,000000,13.7668,13.905,13.7043,13.8293,201675.06172119,0
+GSBD.US,D,20190529,000000,13.8009,13.8709,13.7166,13.8094,311887.57030661,0
+GSBD.US,D,20190530,000000,13.8719,13.9211,13.6475,13.7327,208237.75741948,0
+GSBD.US,D,20190531,000000,13.6276,13.6475,13.0768,13.0768,966602.03902996,0
+GSBD.US,D,20190603,000000,13.1393,13.3475,13.1127,13.2576,185443.69393166,0
+GSBD.US,D,20190604,000000,13.3267,13.4734,13.2812,13.4526,148327.27603598,0
+GSBD.US,D,20190605,000000,13.4526,13.5983,13.2784,13.5576,178293.60950056,0
+GSBD.US,D,20190606,000000,13.5917,13.64,13.5216,13.5917,168884.82522996,0
+GSBD.US,D,20190607,000000,13.6276,13.6901,13.5633,13.6825,119108.91239663,0
+GSBD.US,D,20190610,000000,13.6986,13.8094,13.64,13.7043,153230.2816277,0
+GSBD.US,D,20190611,000000,13.6986,13.8009,13.6276,13.7876,193986.18546681,0
+GSBD.US,D,20190612,000000,13.6901,13.8009,13.4677,13.7166,421601.43234187,0
+GSBD.US,D,20190613,000000,13.746,13.8927,13.7252,13.8567,189920.94833755,0
+GSBD.US,D,20190614,000000,13.8094,13.905,13.7403,13.7829,114589.39980854,0
+GSBD.US,D,20190617,000000,13.7829,13.9475,13.7043,13.8927,205070.50666232,0
+GSBD.US,D,20190618,000000,13.9211,14.0413,13.8359,13.9475,176532.49975668,0
+GSBD.US,D,20190619,000000,13.9912,14.1171,13.9571,14.1019,145323.77573491,0
+GSBD.US,D,20190620,000000,14.1795,14.1795,13.905,14.0101,208789.2266974,0
+GSBD.US,D,20190621,000000,14.0886,14.153,13.905,14.153,226333.76749932,0
+GSBD.US,D,20190624,000000,14.1369,14.2344,14.0451,14.0678,193673.47491841,0
+GSBD.US,D,20190625,000000,14.1293,14.1293,13.905,13.9401,167474.45839847,0
+GSBD.US,D,20190626,000000,14.0063,14.0527,13.8359,13.8359,295192.41896726,0
+GSBD.US,D,20190627,000000,13.8444,13.8936,13.7308,13.7384,207939.83723485,0
+GSBD.US,D,20190628,000000,13.8719,14.2231,13.8577,14.0668,259654.34417737,0
+GSBD.US,D,20190701,000000,14.172,14.1937,13.9305,14.0583,153510.24208489,0
+GSBD.US,D,20190702,000000,14.1019,14.153,13.9864,14.0735,131815.94778927,0
+GSBD.US,D,20190703,000000,14.0583,14.2656,14.0319,14.2656,139754.14731872,0
+GSBD.US,D,20190705,000000,14.2656,14.2656,14.081,14.1293,163522.26190663,0
+GSBD.US,D,20190708,000000,14.0668,14.1171,13.9419,14.1171,132975.93489112,0
+GSBD.US,D,20190709,000000,14.0735,14.2145,14.0063,14.1445,153967.68690739,0
+GSBD.US,D,20190710,000000,14.1937,14.2145,14.1237,14.1871,99118.679298921,0
+GSBD.US,D,20190711,000000,14.2287,14.2656,14.1369,14.2145,137473.26193356,0
+GSBD.US,D,20190712,000000,14.2514,14.3594,14.1662,14.2514,117861.23956668,0
+GSBD.US,D,20190715,000000,14.2656,14.2656,14.0668,14.1104,214670.50920746,0
+GSBD.US,D,20190716,000000,14.0943,14.2656,14.0943,14.172,144548.33809123,0
+GSBD.US,D,20190717,000000,14.172,14.1804,14.0299,14.1237,141176.13515032,0
+GSBD.US,D,20190718,000000,14.081,14.1804,14.0583,14.1596,138758.96712751,0
+GSBD.US,D,20190719,000000,14.1019,14.2372,14.081,14.172,122131.4288797,0
+GSBD.US,D,20190722,000000,14.172,14.172,14.0943,14.1171,99290.881391455,0
+GSBD.US,D,20190723,000000,14.1237,14.1804,14.0385,14.1596,145154.74300604,0
+GSBD.US,D,20190724,000000,14.1596,14.3594,14.1596,14.33,160493.40669623,0
+GSBD.US,D,20190725,000000,14.3594,14.4521,14.3385,14.3953,267247.0830672,0
+GSBD.US,D,20190726,000000,14.3953,14.4521,14.3745,14.4521,88010.059648645,0
+GSBD.US,D,20190729,000000,14.4161,14.437,14.2798,14.3091,185323.25811234,0
+GSBD.US,D,20190730,000000,14.3149,14.4237,14.2874,14.4237,103089.89197276,0
+GSBD.US,D,20190731,000000,14.3802,14.4446,14.2931,14.3594,88172.75365018,0
+GSBD.US,D,20190801,000000,14.3385,14.3943,14.2372,14.2439,99041.558116375,0
+GSBD.US,D,20190802,000000,14.2079,14.2231,14.0508,14.2079,228423.43460995,0
+GSBD.US,D,20190805,000000,14.1237,14.172,13.7659,13.8084,253735.02930334,0
+GSBD.US,D,20190806,000000,13.888,14.1871,13.888,14.0735,157253.26057475,0
+GSBD.US,D,20190807,000000,14.0508,14.081,13.8577,14.0233,171399.18707187,0
+GSBD.US,D,20190808,000000,14.0299,14.2656,14.0299,14.2656,117949.98174934,0
+GSBD.US,D,20190809,000000,14.2798,14.2931,14.0668,14.2079,174943.59210532,0
+GSBD.US,D,20190812,000000,14.1293,14.169,14.0233,14.0868,91960.143231373,0
+GSBD.US,D,20190813,000000,14.0299,14.2704,14.0299,14.1662,128291.61539238,0
+GSBD.US,D,20190814,000000,14.0063,14.0176,13.8,13.9154,195187.37429634,0
+GSBD.US,D,20190815,000000,13.8719,13.9958,13.7697,13.8217,129200.16631004,0
+GSBD.US,D,20190816,000000,13.8936,14.1019,13.8605,13.9958,113193.82334083,0
+GSBD.US,D,20190819,000000,14.1369,14.2041,14.0583,14.1596,103806.16816134,0
+GSBD.US,D,20190820,000000,14.2079,14.2874,14.1558,14.2514,116663.22010083,0
+GSBD.US,D,20190821,000000,14.3007,14.3802,14.2656,14.3149,255295.41268169,0
+GSBD.US,D,20190822,000000,14.3007,14.3007,14.1596,14.2231,170855.11297582,0
+GSBD.US,D,20190823,000000,14.2079,14.2874,14.1151,14.1237,118024.99002278,0
+GSBD.US,D,20190826,000000,14.1937,14.258,14.153,14.2145,115558.16863586,0
+GSBD.US,D,20190827,000000,14.172,14.2145,14.0735,14.081,98191.11219926,0
+GSBD.US,D,20190828,000000,14.0508,14.0868,14.0139,14.0508,117054.10828635,0
+GSBD.US,D,20190829,000000,14.1596,14.2514,14.1379,14.2003,97433.63428302,0
+GSBD.US,D,20190830,000000,14.2145,14.2514,14.1804,14.1804,85602.399716836,0
+GSBD.US,D,20190903,000000,14.0868,14.2874,14.081,14.2514,126416.40855651,0
+GSBD.US,D,20190904,000000,14.3007,14.3385,14.2514,14.2931,181114.34316354,0
+GSBD.US,D,20190905,000000,14.3802,14.3953,14.3091,14.3953,152597.465349,0
+GSBD.US,D,20190906,000000,14.3234,14.4313,14.3007,14.4313,85757.698536483,0
+GSBD.US,D,20190909,000000,14.4095,14.4663,14.3698,14.4521,150362.00750972,0
+GSBD.US,D,20190910,000000,14.437,14.5155,14.4237,14.5023,115595.14454531,0
+GSBD.US,D,20190911,000000,14.5023,14.5875,14.4663,14.544,125350.44591008,0
+GSBD.US,D,20190912,000000,14.5364,14.6112,14.4492,14.508,186287.80112145,0
+GSBD.US,D,20190913,000000,14.5364,14.6518,14.4578,14.6452,231848.46027864,0
+GSBD.US,D,20190916,000000,14.6452,14.6603,14.5638,14.63,89903.226211964,0
+GSBD.US,D,20190917,000000,14.6603,14.6603,14.5515,14.6376,59338.939469014,0
+GSBD.US,D,20190918,000000,14.5875,14.7663,14.5875,14.6803,122729.38215808,0
+GSBD.US,D,20190919,000000,14.6803,14.8024,14.6661,14.703,203200.58209922,0
+GSBD.US,D,20190920,000000,14.6954,14.8024,14.6954,14.8024,149176.66549854,0
+GSBD.US,D,20190923,000000,14.7739,14.8582,14.7663,14.8024,144474.38627236,0
+GSBD.US,D,20190924,000000,14.8582,14.8582,14.6603,14.7172,110993.22850188,0
+GSBD.US,D,20190925,000000,14.6878,14.7588,14.5941,14.7096,104336.50834816,0
+GSBD.US,D,20190926,000000,14.7465,14.9018,14.7266,14.8024,200724.25262131,0
+GSBD.US,D,20190927,000000,14.7739,14.8024,14.6112,14.7455,245041.46476676,0
+GSBD.US,D,20190930,000000,14.7579,14.8024,14.6206,14.685,131521.19696831,0
+GSBD.US,D,20191001,000000,14.701,14.701,14.4304,14.5382,141775.14488325,0
+GSBD.US,D,20191002,000000,14.4446,14.4729,13.9457,14.1095,399312.35413155,0
+GSBD.US,D,20191003,000000,14.1095,14.2297,14.0441,14.0726,260462.53191227,0
+GSBD.US,D,20191004,000000,14.1009,14.1984,14.1009,14.188,129137.83549128,0
+GSBD.US,D,20191007,000000,14.1596,14.1956,14.1095,14.1672,79154.857565088,0
+GSBD.US,D,20191008,000000,14.1369,14.349,14.1161,14.2306,157306.08330252,0
+GSBD.US,D,20191009,000000,14.2676,14.4209,14.2524,14.2969,138266.65930469,0
+GSBD.US,D,20191010,000000,14.3404,14.3935,14.2165,14.2467,222095.27182296,0
+GSBD.US,D,20191011,000000,14.3641,14.4729,14.2912,14.3272,165842.23611035,0
+GSBD.US,D,20191014,000000,14.3272,14.3783,14.2969,14.3272,114700.32753686,0
+GSBD.US,D,20191015,000000,14.3935,14.56,14.3754,14.4815,187014.64185558,0
+GSBD.US,D,20191016,000000,14.5458,14.6774,14.5373,14.6026,205913.55739755,0
+GSBD.US,D,20191017,000000,14.6481,14.6925,14.6026,14.6925,96535.647910911,0
+GSBD.US,D,20191018,000000,14.685,14.7882,14.6774,14.7455,106846.64437185,0
+GSBD.US,D,20191021,000000,14.7655,14.9036,14.7513,14.8818,165147.08901287,0
+GSBD.US,D,20191022,000000,14.9112,15.0144,14.8752,14.985,193165.32027725,0
+GSBD.US,D,20191023,000000,14.9178,15.1099,14.9112,15.0854,313238.775683,0
+GSBD.US,D,20191024,000000,15.0579,15.1299,15.0267,15.075,124377.45126454,0
+GSBD.US,D,20191025,000000,15.0806,15.1299,14.9774,14.9926,194695.06647351,0
+GSBD.US,D,20191028,000000,15.0371,15.1384,15.0371,15.1384,138442.03076088,0
+GSBD.US,D,20191029,000000,15.1753,15.2018,15.1099,15.2018,208421.58051212,0
+GSBD.US,D,20191030,000000,15.2189,15.3656,15.1592,15.3514,274967.65295823,0
+GSBD.US,D,20191031,000000,15.3656,15.4214,15.2018,15.2255,187850.29740892,0
+GSBD.US,D,20191101,000000,15.2841,15.3741,15.233,15.2633,97232.90791749,0
+GSBD.US,D,20191104,000000,15.3135,15.3466,15.2018,15.2406,152262.56925493,0
+GSBD.US,D,20191105,000000,15.2255,15.2633,15.1384,15.1895,86018.642811672,0
+GSBD.US,D,20191106,000000,15.2018,15.2207,15.075,15.0939,120521.39213724,0
+GSBD.US,D,20191107,000000,15.0939,15.0939,14.9926,15.0219,145119.88000571,0
+GSBD.US,D,20191108,000000,15.1223,15.1223,14.7739,14.8298,193597.41019042,0
+GSBD.US,D,20191111,000000,14.6707,14.7882,14.6405,14.7455,185993.05030049,0
+GSBD.US,D,20191112,000000,14.7455,14.896,14.7455,14.896,211643.76690616,0
+GSBD.US,D,20191113,000000,14.9481,14.9481,14.7948,14.8459,128681.44712333,0
+GSBD.US,D,20191114,000000,14.896,14.9557,14.8459,14.896,140086.93050368,0
+GSBD.US,D,20191115,000000,14.9481,14.9774,14.896,14.9112,119585.37340114,0
+GSBD.US,D,20191118,000000,14.9112,14.9708,14.8241,14.896,111142.18859419,0
+GSBD.US,D,20191119,000000,14.9178,15.0257,14.896,14.9405,117399.56892597,0
+GSBD.US,D,20191120,000000,14.8743,14.8818,14.7513,14.8667,197797.87350279,0
+GSBD.US,D,20191121,000000,14.8894,14.8894,14.7579,14.8667,173335.66827196,0
+GSBD.US,D,20191122,000000,14.8024,14.9112,14.8024,14.8591,83941.65315571,0
+GSBD.US,D,20191125,000000,14.9036,15.0503,14.8743,15.0219,99482.099665986,0
+GSBD.US,D,20191126,000000,15.0579,15.1459,15.0002,15.1223,120995.74023263,0
+GSBD.US,D,20191127,000000,15.1592,15.2548,15.1099,15.2548,146144.64092448,0
+GSBD.US,D,20191129,000000,15.2548,15.3135,15.233,15.3003,67309.889089682,0
+GSBD.US,D,20191202,000000,15.3296,15.3334,15.0854,15.1033,96783.914731435,0
+GSBD.US,D,20191203,000000,15.0854,15.1828,15.0002,15.1592,136755.92929043,0
+GSBD.US,D,20191204,000000,15.1299,15.2841,15.1299,15.2255,102433.83369384,0
+GSBD.US,D,20191205,000000,15.2633,15.3069,15.1895,15.1895,141087.39296766,0
+GSBD.US,D,20191206,000000,15.1895,15.3514,15.1895,15.27,159953.55841842,0
+GSBD.US,D,20191209,000000,15.3428,15.5767,15.2775,15.57,207590.15077701,0
+GSBD.US,D,20191210,000000,15.5833,16.0376,15.5293,15.9127,405083.76536783,0
+GSBD.US,D,20191211,000000,15.9221,16.0812,15.9221,16.0442,218429.37451565,0
+GSBD.US,D,20191212,000000,16.0812,16.3462,16.0518,16.1995,371599.43823369,0
+GSBD.US,D,20191213,000000,16.2478,16.4248,16.2354,16.3007,268999.74117465,0
+GSBD.US,D,20191216,000000,16.1692,16.2411,15.7583,15.8246,629325.75284741,0
+GSBD.US,D,20191217,000000,15.8038,15.8483,15.3807,15.5189,606806.36754402,0
+GSBD.US,D,20191218,000000,15.5104,15.6136,15.4602,15.5473,191623.95308089,0
+GSBD.US,D,20191219,000000,15.6069,15.8246,15.57,15.6798,234895.27521647,0
+GSBD.US,D,20191220,000000,15.7583,15.8767,15.7243,15.8682,283529.16067539,0
+GSBD.US,D,20191223,000000,15.9572,16.0309,15.8559,15.8975,183425.86573081,0
+GSBD.US,D,20191224,000000,15.9505,15.9505,15.7952,15.8615,76959.544998918,0
+GSBD.US,D,20191226,000000,15.8975,16.0083,15.8322,15.9723,176937.12185139,0
+GSBD.US,D,20191227,000000,16.0309,16.067,15.942,15.979,224717.39202953,0
+GSBD.US,D,20191230,000000,16.084,16.1057,15.8208,16.0678,308341.05236406,0
+GSBD.US,D,20191231,000000,16.0461,16.0612,15.8663,15.8824,254974.25049685,0
+GSBD.US,D,20200102,000000,15.853,15.9553,15.8208,15.9335,154957.58482581,0
+GSBD.US,D,20200103,000000,15.8606,15.979,15.7395,15.8738,308276.60863617,0
+GSBD.US,D,20200106,000000,15.89,15.89,15.6807,15.7034,173306.08754441,0
+GSBD.US,D,20200107,000000,15.6959,15.8208,15.6278,15.6514,140476.76223463,0
+GSBD.US,D,20200108,000000,15.6732,15.7612,15.6069,15.6069,162979.24426514,0
+GSBD.US,D,20200109,000000,15.6363,15.8086,15.6069,15.7545,168966.17223073,0
+GSBD.US,D,20200110,000000,15.7612,15.8161,15.6807,15.6807,112631.78951734,0
+GSBD.US,D,20200113,000000,15.6732,15.8606,15.6732,15.8208,166543.72193514,0
+GSBD.US,D,20200114,000000,15.8606,15.8606,15.7707,15.853,223920.82529474,0
+GSBD.US,D,20200115,000000,15.8824,15.8824,15.7915,15.799,171597.80052829,0
+GSBD.US,D,20200116,000000,15.8293,15.8606,15.8104,15.8379,190185.0619764,0
+GSBD.US,D,20200117,000000,15.8956,15.8956,15.8161,15.8738,160971.98060984,0
+GSBD.US,D,20200121,000000,15.8208,15.8606,15.7612,15.8293,131242.29296567,0
+GSBD.US,D,20200122,000000,15.8606,15.8606,15.799,15.8086,145363.92100802,0
+GSBD.US,D,20200123,000000,15.853,15.8663,15.7583,15.8606,167767.09631033,0
+GSBD.US,D,20200124,000000,15.8956,15.9032,15.7915,15.8379,168514.00968101,0
+GSBD.US,D,20200127,000000,15.747,15.7773,15.6836,15.7707,115108.11899525,0
+GSBD.US,D,20200128,000000,15.7707,15.89,15.7545,15.8606,174238.93691685,0
+GSBD.US,D,20200129,000000,15.9335,15.9335,15.6581,15.747,230700.09417689,0
+GSBD.US,D,20200130,000000,15.7101,15.7915,15.6656,15.7707,117146.01983266,0
+GSBD.US,D,20200131,000000,15.7839,15.8379,15.6656,15.7034,126947.80519788,0
+GSBD.US,D,20200203,000000,15.7252,15.8369,15.7186,15.7839,89324.289115592,0
+GSBD.US,D,20200204,000000,15.9032,15.9203,15.7612,15.8663,141198.32069598,0
+GSBD.US,D,20200205,000000,15.9203,16.0973,15.8663,15.9496,188975.42151044,0
+GSBD.US,D,20200206,000000,16.0243,16.0243,15.8606,16.0035,138032.12639339,0
+GSBD.US,D,20200207,000000,16.0035,16.0754,15.9032,16.0035,134413.76954106,0
+GSBD.US,D,20200210,000000,16.0092,16.2553,15.9203,16.2336,180145.57433622,0
+GSBD.US,D,20200211,000000,16.2705,16.4352,16.2705,16.4266,201988.82872415,0
+GSBD.US,D,20200212,000000,16.4579,16.4844,16.1957,16.2099,158351.97331239,0
+GSBD.US,D,20200213,000000,16.2099,16.4266,16.0973,16.4266,129832.98258874,0
+GSBD.US,D,20200214,000000,16.419,16.7419,16.2629,16.7163,279303.34245369,0
+GSBD.US,D,20200218,000000,16.6803,16.7324,16.5989,16.6595,219062.19079435,0
+GSBD.US,D,20200219,000000,16.6501,16.6954,16.6302,16.6803,119512.47803681,0
+GSBD.US,D,20200220,000000,16.7163,16.792,16.6718,16.7541,157722.32639736,0
+GSBD.US,D,20200221,000000,16.6425,16.6879,15.9335,15.9723,397554.41375132,0
+GSBD.US,D,20200224,000000,15.6732,15.7773,15.3144,15.5757,550375.84746607,0
+GSBD.US,D,20200225,000000,15.5757,15.5757,14.896,15.1516,581726.13639827,0
+GSBD.US,D,20200226,000000,15.1516,15.4479,15.0768,15.3003,325891.9318933,0
+GSBD.US,D,20200227,000000,15.1999,15.2093,14.7787,14.9273,547914.30835194,0
+GSBD.US,D,20200228,000000,14.6651,14.7787,14.33,14.4426,734302.47265615,0
+GSBD.US,D,20200302,000000,14.4635,15.2179,14.4635,15.0399,459663.37706466,0
+GSBD.US,D,20200303,000000,15.0892,15.4119,14.7039,14.7475,334147.06778938,0
+GSBD.US,D,20200304,000000,14.9036,15.0844,14.8894,15.0475,261665.8336509,0
+GSBD.US,D,20200305,000000,14.8449,15.0892,14.844,15.0532,175285.88338127,0
+GSBD.US,D,20200306,000000,14.8004,14.9273,14.435,14.6224,388637.93730355,0
+GSBD.US,D,20200309,000000,13.5907,13.9022,13.0607,13.3664,644967.61899501,0
+GSBD.US,D,20200310,000000,13.621,13.8738,13.284,13.5841,442226.5946274,0
+GSBD.US,D,20200311,000000,13.4119,13.4119,12.6953,12.8515,467198.01095393,0
+GSBD.US,D,20200312,000000,11.9863,12.0393,10.0752,10.4936,801214.07837845,0
+GSBD.US,D,20200313,000000,10.8656,11.1723,10.3317,10.859,949223.36159325,0
+GSBD.US,D,20200316,000000,8.65688,9.87356,8.65688,9.20343,725019.40647765,0
+GSBD.US,D,20200317,000000,9.32837,9.42681,8.06026,8.06859,1068436.8629908,0
+GSBD.US,D,20200318,000000,7.77639,7.77639,5.97063,6.25441,1686190.2126382,0
+GSBD.US,D,20200319,000000,6.26909,10.0014,6.25441,9.69469,1172527.2174277,0
+GSBD.US,D,20200320,000000,9.77709,9.88687,7.74723,7.82873,926773.7022905,0
+GSBD.US,D,20200323,000000,7.79938,8.02334,7.09003,7.09003,863741.39769573,0
+GSBD.US,D,20200324,000000,7.46298,8.98675,7.46298,8.396,721705.30853729,0
+GSBD.US,D,20200325,000000,9.24129,10.8959,9.14095,9.26968,997767.44841495,0
+GSBD.US,D,20200326,000000,9.50065,10.8145,9.35866,9.75436,1069084.4696333,0
+GSBD.US,D,20200327,000000,9.54608,10.5324,9.38327,9.94836,611779.09913639,0
+GSBD.US,D,20200330,000000,10.0647,10.1226,9.33879,9.66345,612421.42350609,0
+GSBD.US,D,20200331,000000,9.66345,10.1424,9.4164,9.52431,378680.85311869,0
+GSBD.US,D,20200401,000000,9.18449,9.26874,8.49653,8.80455,571049.60666115,0
+GSBD.US,D,20200402,000000,8.73459,9.01317,8.35767,8.89892,519786.2058138,0
+GSBD.US,D,20200403,000000,9.09836,9.09836,8.42592,8.82858,484403.42984357,0
+GSBD.US,D,20200406,000000,9.07469,10.1651,9.07469,9.72502,503888.67766379,0
+GSBD.US,D,20200407,000000,10.0421,10.7217,9.92379,10.1954,574165.0911451,0
+GSBD.US,D,20200408,000000,10.2048,11.177,10.2048,10.5125,739588.97125149,0
+GSBD.US,D,20200409,000000,10.8448,12.258,9.90202,10.2115,1135640.0501704,0
+GSBD.US,D,20200413,000000,10.3345,10.9679,9.66345,10.8751,667629.62566339,0
+GSBD.US,D,20200414,000000,11.2916,11.5471,10.6839,10.8835,483049.05510351,0
+GSBD.US,D,20200415,000000,10.5807,10.6905,9.97965,10.0487,479400.06106907,0
+GSBD.US,D,20200416,000000,10.0799,10.9527,10.0647,10.4349,585684.67161744,0
+GSBD.US,D,20200417,000000,10.8135,11.1306,10.7302,10.9442,512635.06492814,0
+GSBD.US,D,20200420,000000,11.0056,11.5783,10.8523,10.9839,726869.25840419,0
+GSBD.US,D,20200421,000000,10.8135,11.2405,10.4822,10.5125,643339.62252511,0
+GSBD.US,D,20200422,000000,10.6658,10.8599,10.4822,10.5049,212348.42209463,0
+GSBD.US,D,20200423,000000,10.5977,10.7738,10.4273,10.6043,262701.15911521,0
+GSBD.US,D,20200424,000000,10.6658,11.5083,10.6658,11.4856,386753.22237668,0
+GSBD.US,D,20200427,000000,11.5869,12.3119,11.5083,12.1728,489105.70906975,0
+GSBD.US,D,20200428,000000,12.3583,12.6821,11.7478,11.7791,378326.94084262,0
+GSBD.US,D,20200429,000000,12.1037,12.5827,12.1037,12.3744,309865.51628753,0
+GSBD.US,D,20200430,000000,12.2277,12.5135,11.9324,12.381,489474.4117096,0
+GSBD.US,D,20200501,000000,12.1567,12.2968,11.7033,11.8178,359552.68693819,0
+GSBD.US,D,20200504,000000,11.531,11.7733,11.0445,11.23,413174.09435326,0
+GSBD.US,D,20200505,000000,11.4401,12.0914,11.2527,11.3559,427168.94784895,0
+GSBD.US,D,20200506,000000,11.5017,12.1425,11.4013,11.9021,305408.3345182,0
+GSBD.US,D,20200507,000000,11.9324,12.2665,11.462,11.8415,340387.54484826,0
+GSBD.US,D,20200508,000000,12.1264,12.2031,11.8415,12.0497,282335.36702775,0
+GSBD.US,D,20200511,000000,12.0886,12.0886,11.6247,11.8112,310711.73638642,0
+GSBD.US,D,20200512,000000,11.6635,11.8348,11.4175,11.5386,543768.78067646,0
+GSBD.US,D,20200513,000000,11.5783,11.8481,11.372,11.6181,411920.08279597,0
+GSBD.US,D,20200514,000000,11.5698,11.7667,11.1306,11.7639,324494.24251648,0
+GSBD.US,D,20200515,000000,11.7639,11.9418,11.6323,11.8717,208154.2975096,0
+GSBD.US,D,20200518,000000,11.9882,12.2968,11.7932,12.0592,467911.11777885,0
+GSBD.US,D,20200519,000000,12.0346,12.3289,11.9882,12.0886,176705.75830376,0
+GSBD.US,D,20200520,000000,12.3289,12.5135,12.2116,12.3356,173535.33818293,0
+GSBD.US,D,20200521,000000,12.2722,12.6508,12.258,12.5135,208982.55788105,0
+GSBD.US,D,20200522,000000,12.5903,12.6905,12.0886,12.3517,359899.20403237,0
+GSBD.US,D,20200526,000000,12.6603,13.0928,12.5987,12.9376,243926.90521079,0
+GSBD.US,D,20200527,000000,13.1317,13.3087,12.8978,13.178,339136.70265464,0
+GSBD.US,D,20200528,000000,13.3778,13.657,12.8581,13.0067,481135.81590364,0
+GSBD.US,D,20200529,000000,13.0701,13.3399,12.8903,12.9755,356186.82272462,0
+GSBD.US,D,20200601,000000,13.0389,13.2556,12.9802,13.0228,191286.94407771,0
+GSBD.US,D,20200602,000000,13.0228,13.0957,12.5135,12.6972,410393.50596338,0
+GSBD.US,D,20200603,000000,12.8978,13.0067,12.753,12.983,211620.52490594,0
+GSBD.US,D,20200604,000000,13.0228,13.0541,12.7757,12.8524,190492.49025203,0
+GSBD.US,D,20200605,000000,13.0313,13.3475,12.983,13.3087,458716.793783,0
+GSBD.US,D,20200608,000000,13.5406,14.0498,13.4866,13.9713,316286.6470754,0
+GSBD.US,D,20200609,000000,13.8255,13.9012,13.6011,13.7488,230704.31999511,0
+GSBD.US,D,20200610,000000,13.8567,13.8567,13.1317,13.2169,327776.64682018,0
+GSBD.US,D,20200611,000000,12.8591,12.8591,11.8633,12.1425,414398.525183,0
+GSBD.US,D,20200612,000000,12.4748,12.9689,12.2031,12.8675,284996.57605286,0
+GSBD.US,D,20200615,000000,12.5135,13.1099,12.5135,12.9925,223803.55883908,0
+GSBD.US,D,20200616,000000,13.7034,13.8028,13.1808,13.6636,474648.12847878,0
+GSBD.US,D,20200617,000000,13.71,13.71,13.0228,13.1989,240889.59836394,0
+GSBD.US,D,20200618,000000,13.1317,13.2471,12.6905,12.808,311988.98994393,0
+GSBD.US,D,20200619,000000,13.0777,13.2926,12.9537,13.1222,321477.00830619,0
+GSBD.US,D,20200622,000000,13.2245,13.2245,12.8903,12.9925,163689.18172639,0
+GSBD.US,D,20200623,000000,13.0928,13.0966,12.8978,12.9755,213213.65837552,0
+GSBD.US,D,20200624,000000,12.9689,12.9689,12.5353,12.6366,307347.98508196,0
+GSBD.US,D,20200625,000000,12.4662,12.8903,12.3896,12.8202,160937.11760952,0
+GSBD.US,D,20200626,000000,12.5353,12.8202,12.5268,12.6745,277777.82207566,0
+GSBD.US,D,20200629,000000,12.7549,12.8098,12.5079,12.8098,281734.24438572,0
+GSBD.US,D,20200630,000000,12.7956,12.9755,12.7379,12.8903,285788.91696943,0
+GSBD.US,D,20200701,000000,12.8818,13.0247,12.5873,12.7246,210030.56080003,0
+GSBD.US,D,20200702,000000,12.8733,12.9367,12.6281,12.7861,194745.77629216,0
+GSBD.US,D,20200706,000000,13.002,13.002,12.4776,12.6593,192805.06927386,0
+GSBD.US,D,20200707,000000,12.54,12.5873,12.0962,12.1188,205763.54085068,0
+GSBD.US,D,20200708,000000,12.0176,12.2457,11.9607,12.1273,230228.91544517,0
+GSBD.US,D,20200709,000000,12.1037,12.1037,11.8727,11.903,239551.07044222,0
+GSBD.US,D,20200710,000000,11.833,11.9683,11.6739,11.9607,167187.10275939,0
+GSBD.US,D,20200713,000000,12.0715,12.3668,11.9844,12.0715,204073.213562,0
+GSBD.US,D,20200714,000000,12.0412,12.2457,11.9607,12.1832,212522.73709628,0
+GSBD.US,D,20200715,000000,12.4842,12.5836,12.3025,12.4066,159230.9435025,0
+GSBD.US,D,20200716,000000,12.3271,12.6035,12.3271,12.3971,104895.37280798,0
+GSBD.US,D,20200717,000000,12.4293,12.5192,12.2371,12.3271,66329.499262249,0
+GSBD.US,D,20200720,000000,12.3101,12.3668,12.0573,12.1273,130424.59713978,0
+GSBD.US,D,20200721,000000,12.1112,12.3668,12.1112,12.3177,106473.71591377,0
+GSBD.US,D,20200722,000000,12.2059,12.5486,12.2059,12.4378,88143.172922629,0
+GSBD.US,D,20200723,000000,12.3508,12.5713,12.3337,12.4208,86686.3220907,0
+GSBD.US,D,20200724,000000,12.4208,12.4909,12.1387,12.1974,129662.89340532,0
+GSBD.US,D,20200727,000000,12.2864,12.3177,12.1112,12.1577,144134.2079055,0
+GSBD.US,D,20200728,000000,12.1577,12.2305,12.0327,12.1273,195366.97157075,0
+GSBD.US,D,20200729,000000,12.0715,12.1832,12.0412,12.1349,93138.09006067,0
+GSBD.US,D,20200730,000000,12.0327,12.1652,11.9769,12.1652,186024.74393715,0
+GSBD.US,D,20200731,000000,12.1652,12.2059,11.9124,12.0573,258908.48726125,0
+GSBD.US,D,20200803,000000,12.1435,12.3413,12.0204,12.222,154045.86454449,0
+GSBD.US,D,20200804,000000,12.1112,12.2371,12.0639,12.2154,117971.11084045,0
+GSBD.US,D,20200805,000000,12.2551,13.3825,12.2551,12.6745,870412.90821322,0
+GSBD.US,D,20200806,000000,12.6281,12.7711,12.4909,12.5486,99246.510300128,0
+GSBD.US,D,20200807,000000,12.6111,13.0152,12.4378,12.984,195329.99566132,0
+GSBD.US,D,20200810,000000,12.8818,13.4544,12.8818,12.9367,343721.71542518,0
+GSBD.US,D,20200811,000000,12.9452,13.0341,12.7388,12.8733,258364.4131652,0
+GSBD.US,D,20200812,000000,13.0966,13.0966,12.7142,12.9291,243708.21911782,0
+GSBD.US,D,20200813,000000,12.8818,13.0407,12.7066,12.7549,172216.88289777,0
+GSBD.US,D,20200814,000000,12.6839,12.825,12.5562,12.7635,140665.86760006,0
+GSBD.US,D,20200817,000000,12.6981,12.7388,12.4814,12.5873,130196.4029558,0
+GSBD.US,D,20200818,000000,12.6915,12.6915,12.3734,12.4454,169400.37505301,0
+GSBD.US,D,20200819,000000,12.3896,12.5959,12.3896,12.4208,116516.37291763,0
+GSBD.US,D,20200820,000000,12.4293,12.5334,12.3508,12.381,95829.936267889,0
+GSBD.US,D,20200821,000000,12.3177,12.381,12.1349,12.3177,115977.58109437,0
+GSBD.US,D,20200824,000000,12.381,12.6593,12.3129,12.5959,136483.36401513,0
+GSBD.US,D,20200825,000000,12.6593,12.7066,12.3101,12.4909,196710.78176526,0
+GSBD.US,D,20200826,000000,12.5486,12.5807,12.3385,12.381,120220.30258894,0
+GSBD.US,D,20200827,000000,12.4378,12.4615,12.1747,12.3896,164427.64346063,0
+GSBD.US,D,20200828,000000,12.4454,12.6679,12.3101,12.5713,143062.96298631,0
+GSBD.US,D,20200831,000000,12.5306,12.7246,12.3574,12.6432,188421.8393234,0
+GSBD.US,D,20200901,000000,12.6679,12.6745,12.3971,12.5807,177411.46994678,0
+GSBD.US,D,20200902,000000,12.5562,12.6641,12.469,12.5873,176986.7752155,0
+GSBD.US,D,20200903,000000,12.5807,12.6281,12.222,12.4454,353966.15524911,0
+GSBD.US,D,20200904,000000,12.4454,12.4492,11.9844,12.3025,171832.33343959,0
+GSBD.US,D,20200908,000000,12.222,12.6196,12.1112,12.5079,372983.39370129,0
+GSBD.US,D,20200909,000000,12.469,12.5807,12.2551,12.4615,218633.27024484,0
+GSBD.US,D,20200910,000000,12.4842,12.5713,12.3177,12.4909,167148.01394085,0
+GSBD.US,D,20200911,000000,12.469,12.7474,12.4615,12.6518,207995.82932629,0
+GSBD.US,D,20200914,000000,12.7711,13.0407,12.5628,12.5713,250868.86809447,0
+GSBD.US,D,20200915,000000,12.7246,12.9044,12.5306,12.5873,159167.55622918,0
+GSBD.US,D,20200916,000000,12.54,12.6981,12.5306,12.6035,127787.68656944,0
+GSBD.US,D,20200917,000000,12.5079,12.6366,12.3271,12.5959,130433.04877622,0
+GSBD.US,D,20200918,000000,12.6745,12.6981,12.2305,12.3896,239779.2646262,0
+GSBD.US,D,20200921,000000,12.3508,12.5873,12.1898,12.5628,231941.42827951,0
+GSBD.US,D,20200922,000000,12.469,12.5628,12.3668,12.4776,233494.41647598,0
+GSBD.US,D,20200923,000000,12.5486,12.6839,12.1709,12.2457,178102.39122603,0
+GSBD.US,D,20200924,000000,12.1898,12.3896,12.008,12.1898,226819.73659482,0
+GSBD.US,D,20200925,000000,12.0876,12.4909,12.0876,12.4842,176704.7018492,0
+GSBD.US,D,20200928,000000,12.5486,13.0247,12.5486,12.7388,459227.06133327,0
+GSBD.US,D,20200929,000000,12.6659,12.8004,12.3877,12.5249,204221.11719976,0
+GSBD.US,D,20200930,000000,12.452,12.6243,12.2902,12.2902,177774.89031384,0
+GSBD.US,D,20201001,000000,12.3394,12.5751,12.3394,12.559,251396.03891763,0
+GSBD.US,D,20201002,000000,12.347,12.559,12.347,12.4918,100312.47294655,0
+GSBD.US,D,20201005,000000,12.5249,12.6489,12.4918,12.5013,108852.85157259,0
+GSBD.US,D,20201006,000000,12.6167,12.6584,12.3129,12.3952,180288.1957012,0
+GSBD.US,D,20201007,000000,12.4283,12.5155,12.3716,12.4615,213663.70801613,0
+GSBD.US,D,20201008,000000,12.4615,12.5997,12.452,12.5836,137863.09366451,0
+GSBD.US,D,20201009,000000,12.6328,12.6328,12.4369,12.469,109562.78903383,0
+GSBD.US,D,20201012,000000,12.5514,12.5514,12.3025,12.347,207332.37586548,0
+GSBD.US,D,20201013,000000,12.4199,12.469,12.3394,12.347,136007.95946519,0
+GSBD.US,D,20201014,000000,12.4113,12.5429,12.3905,12.3952,125707.52754982,0
+GSBD.US,D,20201015,000000,12.3394,12.5249,12.3394,12.3952,125915.64909724,0
+GSBD.US,D,20201016,000000,12.3782,12.4615,12.2977,12.2977,210739.44180672,0
+GSBD.US,D,20201019,000000,12.3053,12.417,12.2315,12.364,211071.16853713,0
+GSBD.US,D,20201020,000000,12.469,12.5183,12.3177,12.3716,122394.48606401,0
+GSBD.US,D,20201021,000000,12.4199,12.4918,12.3318,12.3952,128003.20329874,0
+GSBD.US,D,20201022,000000,12.4615,12.4776,12.2116,12.2154,172152.43916988,0
+GSBD.US,D,20201023,000000,12.3129,12.4454,12.2154,12.4454,192625.47199943,0
+GSBD.US,D,20201026,000000,12.452,12.4615,12.2656,12.3952,128533.54348557,0
+GSBD.US,D,20201027,000000,12.3952,12.5429,12.3555,12.4283,102958.89160789,0
+GSBD.US,D,20201028,000000,12.3318,12.9925,12.1624,12.983,1076877.9348887,0
+GSBD.US,D,20201029,000000,13.0341,13.0341,12.6073,12.6414,356581.93672834,0
+GSBD.US,D,20201030,000000,12.6167,12.6328,12.3678,12.5013,225953.44385937,0
+GSBD.US,D,20201102,000000,12.5751,12.8562,12.5751,12.7719,220886.68781156,0
+GSBD.US,D,20201103,000000,12.8192,12.983,12.7057,12.9745,184343.92473947,0
+GSBD.US,D,20201104,000000,12.8051,13.1317,12.6659,13.0569,267197.4297031,0
+GSBD.US,D,20201105,000000,13.108,13.4734,13.0417,13.3097,294351.48114114,0
+GSBD.US,D,20201106,000000,13.3181,13.3361,13.0663,13.18,187070.63394702,0
+GSBD.US,D,20201109,000000,13.6362,13.8511,13.2774,13.4506,597773.68109515,0
+GSBD.US,D,20201110,000000,13.4506,14.0451,13.357,13.9239,317422.33572247,0
+GSBD.US,D,20201111,000000,13.9239,14.2165,13.8104,14.1359,199576.94297412,0
+GSBD.US,D,20201112,000000,13.9978,14.154,13.6125,13.6542,237272.29796618,0
+GSBD.US,D,20201113,000000,13.6863,14.0395,13.6863,13.9571,160443.75333213,0
+GSBD.US,D,20201116,000000,14.0536,14.56,14.0536,14.2165,389366.89094679,0
+GSBD.US,D,20201117,000000,14.2335,14.2997,14.0868,14.2335,166506.74602571,0
+GSBD.US,D,20201118,000000,14.348,14.4966,14.0631,14.0631,178021.04422526,0
+GSBD.US,D,20201119,000000,14.0536,14.366,14.0395,14.3243,124459.85471986,0
+GSBD.US,D,20201120,000000,14.2997,14.4711,14.2827,14.3149,137246.12420415,0
+GSBD.US,D,20201123,000000,14.4152,14.7417,14.3906,14.5202,167502.98267147,0
+GSBD.US,D,20201124,000000,14.7086,15.0106,14.6007,14.8062,304968.84942314,0
+GSBD.US,D,20201125,000000,14.8705,15.0181,14.7086,14.9614,122990.32643327,0
+GSBD.US,D,20201127,000000,14.9614,15.164,14.9112,15.0692,96153.211361848,0
+GSBD.US,D,20201130,000000,15.0106,15.1091,14.8279,14.9292,139387.55758799,0
+GSBD.US,D,20201201,000000,15.0768,15.3627,15.0315,15.2047,126191.3837362,0
+GSBD.US,D,20201202,000000,15.1233,15.5094,15.1203,15.3949,197753.50241146,0
+GSBD.US,D,20201203,000000,15.3703,15.8265,15.3296,15.7612,446889.78503504,0
+GSBD.US,D,20201204,000000,15.9174,16.1786,15.853,15.9912,219658.0311636,0
+GSBD.US,D,20201207,000000,15.9335,15.9335,15.5331,15.7441,278949.43017762,0
+GSBD.US,D,20201208,000000,15.6807,15.8928,15.6144,15.853,181092.15761787,0
+GSBD.US,D,20201209,000000,15.8928,15.9335,15.6723,15.8123,336989.98699802,0
+GSBD.US,D,20201210,000000,15.6723,15.6723,15.4346,15.4924,299259.76900564,0
+GSBD.US,D,20201211,000000,15.5406,15.7612,15.5094,15.6968,217874.73587404,0
+GSBD.US,D,20201214,000000,15.7707,15.8076,15.4043,15.73,436680.20821143,0
+GSBD.US,D,20201215,000000,15.7612,15.7858,15.623,15.6893,200993.64853294,0
+GSBD.US,D,20201216,000000,15.7782,15.7782,15.4043,15.6637,362639.64714915,0
+GSBD.US,D,20201217,000000,15.6069,15.6807,15.3627,15.4678,592591.77150079,0
+GSBD.US,D,20201218,000000,15.5256,15.7934,15.3788,15.73,1674421.3088908,0
+GSBD.US,D,20201221,000000,15.4593,15.6893,15.3542,15.5577,284085.91222609,0
+GSBD.US,D,20201222,000000,15.6069,15.7016,15.5737,15.5813,242977.15256546,0
+GSBD.US,D,20201223,000000,15.5663,15.6893,15.5482,15.6069,238234.72806617,0
+GSBD.US,D,20201224,000000,15.73,15.8123,15.6637,15.7612,151873.79397853,0
+GSBD.US,D,20201228,000000,15.6893,15.9127,15.6069,15.6637,345905.40699124,0
+GSBD.US,D,20201229,000000,15.7138,15.959,15.7138,15.8445,428992.38841162,0
+GSBD.US,D,20201230,000000,15.9098,16.0197,15.7877,15.9098,528225.16480252,0
+GSBD.US,D,20201231,000000,15.978,16.1029,15.8938,15.995,483125.1198315,0
+GSBD.US,D,20210104,000000,16.0367,16.0367,15.4328,15.6769,349775.20002775,0
+GSBD.US,D,20210105,000000,15.7271,15.7839,15.5851,15.6438,178720.41714095,0
+GSBD.US,D,20210106,000000,15.5587,15.6685,15.4328,15.5501,190535.80488881,0
+GSBD.US,D,20210107,000000,15.6344,15.8189,15.5094,15.7016,280193.93364391,0
+GSBD.US,D,20210108,000000,16.0367,16.4456,15.978,16.262,603089.76041803,0
+GSBD.US,D,20210111,000000,16.2117,16.2516,15.5416,15.5757,637843.94592779,0
+GSBD.US,D,20210112,000000,15.5094,15.518,15.0247,15.1317,1497717.6634961,0
+GSBD.US,D,20210113,000000,15.1582,15.518,15.0485,15.4668,611313.20267744,0
+GSBD.US,D,20210114,000000,15.4498,15.5681,15.1582,15.4849,974811.74738015,0
+GSBD.US,D,20210115,000000,15.4753,15.5416,15.2747,15.3173,388435.09802892,0
+GSBD.US,D,20210119,000000,15.3343,15.4583,15.2406,15.2832,427180.56884906,0
+GSBD.US,D,20210120,000000,15.3343,15.4422,15.1412,15.3248,361012.70713379,0
+GSBD.US,D,20210121,000000,15.3087,15.5587,15.2662,15.3674,313263.07413777,0
+GSBD.US,D,20210122,000000,15.3428,15.3504,15.1157,15.1744,518477.25861963,0
+GSBD.US,D,20210125,000000,15.1989,15.3248,14.9822,15.0077,416390.99847453,0
+GSBD.US,D,20210126,000000,15.0758,15.3173,15.0418,15.1081,284382.77595616,0
+GSBD.US,D,20210127,000000,15.0247,15.4176,15.0247,15.0333,356911.55054963,0
+GSBD.US,D,20210128,000000,15.0579,15.2662,14.7228,14.8809,588506.46173497,0
+GSBD.US,D,20210129,000000,14.914,14.914,14.2202,14.6727,839471.46719399,0
+GSBD.US,D,20210201,000000,14.7408,14.8724,14.5051,14.7976,347112.93454809,0
+GSBD.US,D,20210202,000000,15.0418,15.3381,14.9491,15.1914,395917.96564498,0
+GSBD.US,D,20210203,000000,15.1497,15.4753,15.1497,15.3173,424294.33500365,0
+GSBD.US,D,20210204,000000,15.3173,15.4328,15.1497,15.3504,439275.9170541,0
+GSBD.US,D,20210205,000000,15.5416,15.7271,15.41,15.6855,719681.1416091,0
+GSBD.US,D,20210208,000000,15.7839,15.7839,15.3542,15.3759,506008.98195652,0
+GSBD.US,D,20210209,000000,15.2662,15.3674,15.1648,15.1914,331864.06949511,0
+GSBD.US,D,20210210,000000,15.2662,15.2747,15.1838,15.2662,556625.83261596,0
+GSBD.US,D,20210211,000000,15.2917,15.3173,15.1648,15.233,294857.52287318,0
+GSBD.US,D,20210212,000000,15.1648,15.2396,15.0068,15.1497,366683.7551873,0
+GSBD.US,D,20210216,000000,15.1744,15.3504,14.7625,15.0826,693875.12618377,0
+GSBD.US,D,20210217,000000,15.1582,15.2492,15.0239,15.1081,255280.62231792,0
+GSBD.US,D,20210218,000000,15.1081,15.2406,15.057,15.1233,407948.87012214,0
+GSBD.US,D,20210219,000000,15.1838,15.1914,14.9557,15.075,387197.98974451,0
+GSBD.US,D,20210222,000000,15.075,15.1989,15.0144,15.1497,403133.55025851,0
+GSBD.US,D,20210223,000000,15.1497,15.1838,14.8222,15.0144,337553.07727606,0
+GSBD.US,D,20210224,000000,15.0826,15.3003,15.075,15.2065,486103.26522323,0
+GSBD.US,D,20210225,000000,15.2832,15.3087,15.0409,15.0826,461464.63208166,0
+GSBD.US,D,20210226,000000,15.3087,15.6022,15.0664,15.2832,934334.74754367,0
+GSBD.US,D,20210301,000000,15.4763,16.0802,15.4574,15.9117,712788.83208952,0
+GSBD.US,D,20210302,000000,15.9543,16.3149,15.9373,16.2468,512210.37019685,0
+GSBD.US,D,20210303,000000,16.2146,16.2733,15.9117,15.9373,401097.76233022,0
+GSBD.US,D,20210304,000000,15.9373,16.1294,15.7782,15.9117,585802.99452765,0
+GSBD.US,D,20210305,000000,16.0471,16.1294,15.3674,15.711,309000.28000664,0
+GSBD.US,D,20210308,000000,15.729,15.8796,15.5511,15.8549,493067.41365259,0
+GSBD.US,D,20210309,000000,15.8549,15.9373,15.711,15.7527,295279.0482408,0
+GSBD.US,D,20210310,000000,15.8946,16.172,15.7944,16.0395,497779.20096977,0
+GSBD.US,D,20210311,000000,16.172,16.2316,15.9638,16.19,264362.96213089,0
+GSBD.US,D,20210312,000000,16.19,16.3737,16.1294,16.2809,451115.60325673,0
+GSBD.US,D,20210315,000000,16.4995,16.7503,16.4579,16.6926,518183.56425322,0
+GSBD.US,D,20210316,000000,16.685,16.7257,16.3983,16.6425,372514.32787868,0
+GSBD.US,D,20210317,000000,16.7257,16.952,16.6501,16.8602,290434.14764963,0
+GSBD.US,D,20210318,000000,16.8602,16.882,16.5336,16.633,404338.96490625,0
+GSBD.US,D,20210319,000000,16.5923,16.8687,16.5336,16.8687,721056.64544026,0
+GSBD.US,D,20210322,000000,16.97,17.145,16.793,16.9946,460173.64461493,0
+GSBD.US,D,20210323,000000,16.9614,17.145,16.6926,16.7428,324573.47660813,0
+GSBD.US,D,20210324,000000,16.7768,17.0532,16.509,16.5336,544792.48514067,0
+GSBD.US,D,20210325,000000,16.5336,16.7503,16.3651,16.7087,471957.33872613,0
+GSBD.US,D,20210326,000000,16.7428,16.8942,16.6756,16.8185,357712.34310265,0
+GSBD.US,D,20210329,000000,16.7768,16.8866,16.6084,16.6501,752728.0965573,0
+GSBD.US,D,20210330,000000,16.6595,16.8138,16.5393,16.7532,250082.86590524,0
+GSBD.US,D,20210331,000000,16.7361,16.8488,16.5904,16.5904,474517.12811391,0
+GSBD.US,D,20210401,000000,16.7106,16.9255,16.616,16.9255,288824.11090717,0
+GSBD.US,D,20210405,000000,16.9501,17.0117,16.8223,16.9766,368330.76783921,0
+GSBD.US,D,20210406,000000,17.0542,17.148,16.9255,17.148,367002.80446304,0
+GSBD.US,D,20210407,000000,17.1668,17.3372,17.0703,17.2947,375877.02272859,0
+GSBD.US,D,20210408,000000,17.2681,17.4669,17.1668,17.4054,282653.35984894,0
+GSBD.US,D,20210409,000000,17.3799,17.6467,17.3799,17.6118,392484.48833985,0
+GSBD.US,D,20210412,000000,17.5777,17.7149,17.2681,17.4489,497994.71769908,0
+GSBD.US,D,20210413,000000,17.4054,17.4054,16.5138,16.6425,1646512.9489001,0
+GSBD.US,D,20210414,000000,16.7361,16.8393,16.4001,16.6425,963931.32191385,0
+GSBD.US,D,20210415,000000,16.6501,16.8138,16.4617,16.6501,502494.15765063,0
+GSBD.US,D,20210416,000000,16.7797,16.7882,16.4531,16.6074,604801.21679781,0
+GSBD.US,D,20210419,000000,16.633,16.7968,16.4617,16.5904,767853.35642729,0
+GSBD.US,D,20210420,000000,16.5639,16.7361,16.4531,16.5487,358237.40101669,0
+GSBD.US,D,20210421,000000,16.5487,16.934,16.4872,16.9075,541805.88811248,0
+GSBD.US,D,20210422,000000,17.0201,17.0201,16.6501,16.7191,487581.24514628,0
+GSBD.US,D,20210423,000000,16.7797,16.7835,16.5819,16.633,516443.58360043,0
+GSBD.US,D,20210426,000000,16.685,16.8223,16.5989,16.7617,535547.45132616,0
+GSBD.US,D,20210427,000000,16.8734,16.9255,16.7617,16.9255,563560.40031776,0
+GSBD.US,D,20210428,000000,16.9501,16.9766,16.8223,16.9501,404673.86100033,0
+GSBD.US,D,20210429,000000,16.9501,16.9936,16.8403,16.9842,461747.76190251,0
+GSBD.US,D,20210430,000000,16.9842,16.9936,16.7797,16.8052,268297.19889529,0
+GSBD.US,D,20210503,000000,16.8914,16.9936,16.6595,16.6936,706778.66212371,0
+GSBD.US,D,20210504,000000,16.7106,16.7702,16.4967,16.6501,689933.49423749,0
+GSBD.US,D,20210505,000000,16.7267,16.8828,16.702,16.8488,249500.7594452,0
+GSBD.US,D,20210506,000000,16.8828,16.9245,16.6254,16.8223,324632.63806324,0
+GSBD.US,D,20210507,000000,16.8223,17.0125,16.8006,16.8914,530981.45473762,0
+GSBD.US,D,20210510,000000,17.1574,17.218,16.8052,16.9075,853376.52205247,0
+GSBD.US,D,20210511,000000,16.8138,16.9766,16.7106,16.8914,508715.61852752,0
+GSBD.US,D,20210512,000000,16.8914,16.9065,16.2033,16.2222,865314.45852875,0
+GSBD.US,D,20210513,000000,16.3509,16.7381,16.3509,16.6946,402391.91916061,0
+GSBD.US,D,20210514,000000,16.704,16.7816,16.5222,16.6084,656911.89419862,0
+GSBD.US,D,20210517,000000,16.6084,16.8497,16.6084,16.8157,428137.71667628,0
+GSBD.US,D,20210518,000000,16.8507,17.1384,16.7721,16.7892,393908.58908056,0
+GSBD.US,D,20210519,000000,16.6509,16.9273,16.6216,16.8507,368084.61392779,0
+GSBD.US,D,20210520,000000,16.8507,16.952,16.7116,16.7892,365642.09099565,0
+GSBD.US,D,20210521,000000,16.8072,16.8592,16.5649,16.5733,834562.12287493,0
+GSBD.US,D,20210524,000000,16.6509,16.6605,16.5222,16.6264,506345.9909597,0
+GSBD.US,D,20210525,000000,16.6264,16.7636,16.5317,16.5317,383082.04279659,0
+GSBD.US,D,20210526,000000,16.6509,16.7674,16.5998,16.6264,469510.58997576,0
+GSBD.US,D,20210527,000000,16.6434,16.7636,16.5828,16.6946,567307.64462585,0
+GSBD.US,D,20210528,000000,16.6509,16.7816,16.6084,16.7381,584637.72515301,0
+GSBD.US,D,20210601,000000,16.7977,17.0732,16.7465,16.986,515973.46132327,0
+GSBD.US,D,20210602,000000,17.0826,17.2113,16.986,17.1508,535932.00078433,0
+GSBD.US,D,20210603,000000,17.0391,17.1261,16.9085,17.1261,477389.6280501,0
+GSBD.US,D,20210604,000000,17.1261,17.2881,17.0486,17.2805,490923.86735964,0
+GSBD.US,D,20210607,000000,17.3571,17.5038,17.3051,17.34,693847.65836533,0
+GSBD.US,D,20210608,000000,17.4272,17.4953,17.34,17.4613,443720.42136877,0
+GSBD.US,D,20210609,000000,17.4689,17.4868,17.3486,17.3836,305316.42297187,0
+GSBD.US,D,20210610,000000,17.4177,17.4395,17.146,17.2805,616221.49054195,0
+GSBD.US,D,20210611,000000,17.2975,17.4915,17.1773,17.4689,382517.89606398,0
+GSBD.US,D,20210614,000000,17.4689,17.5208,17.3486,17.5208,352159.61795934,0
+GSBD.US,D,20210615,000000,17.5389,17.5549,17.2625,17.4092,466502.86385647,0
+GSBD.US,D,20210616,000000,17.3836,17.4689,17.34,17.4348,314476.94042195,0
+GSBD.US,D,20210617,000000,17.4272,17.4584,17.1413,17.254,502209.97137522,0
+GSBD.US,D,20210618,000000,17.254,17.3051,17.0117,17.0987,619662.36302896,0
+GSBD.US,D,20210621,000000,17.1602,17.4527,17.1508,17.3912,370536.64495093,0
+GSBD.US,D,20210622,000000,17.4348,17.5,17.2805,17.4272,334599.2303391,0
+GSBD.US,D,20210623,000000,17.4527,17.6411,17.4348,17.5208,467985.06959773,0
+GSBD.US,D,20210624,000000,17.59,17.6581,17.4689,17.6496,521670.92074067,0
+GSBD.US,D,20210625,000000,17.6496,17.7717,17.4868,17.5124,744219.41156791,0
+GSBD.US,D,20210628,000000,17.5038,17.5038,17.1943,17.34,1001195.6434473,0
+GSBD.US,D,20210629,000000,17.4366,17.5511,17.1999,17.235,575902.95888877,0
+GSBD.US,D,20210630,000000,17.2691,17.3486,17.2085,17.252,421455.64161322,0
+GSBD.US,D,20210701,000000,17.4281,17.4281,17.111,17.1384,410473.79650959,0
+GSBD.US,D,20210702,000000,17.1905,17.6392,17.1205,17.4991,850498.73984349,0
+GSBD.US,D,20210706,000000,17.4546,17.6042,17.3221,17.34,496293.82586485,0
+GSBD.US,D,20210707,000000,17.34,17.4461,17.1205,17.1811,457721.61359179,0
+GSBD.US,D,20210708,000000,17.1205,17.2132,16.8658,17.1735,506887.95214663,0
+GSBD.US,D,20210709,000000,17.2256,17.3221,17.146,17.1999,491022.11763329,0
+GSBD.US,D,20210712,000000,17.165,17.2568,16.9794,17.165,940507.611511,0
+GSBD.US,D,20210713,000000,17.165,17.165,16.7948,16.9349,1211546.3099776,0
+GSBD.US,D,20210714,000000,17.0666,17.165,16.8299,16.8828,731274.67390032,0
+GSBD.US,D,20210715,000000,16.9056,17.076,16.8213,16.9169,462271.763362,0
+GSBD.US,D,20210716,000000,16.9965,16.9965,16.7503,16.8384,819501.30673282,0
+GSBD.US,D,20210719,000000,16.7419,16.8119,16.5138,16.6974,895903.04372648,0
+GSBD.US,D,20210720,000000,16.7239,16.9169,16.6529,16.8479,880343.5810342,0
+GSBD.US,D,20210721,000000,16.9009,17.058,16.8384,16.8564,412299.34998137,0
+GSBD.US,D,20210722,000000,16.8564,16.8564,16.7324,16.7419,370535.58849638,0
+GSBD.US,D,20210723,000000,16.7948,16.8914,16.6974,16.6974,340576.65021368,0
+GSBD.US,D,20210726,000000,16.7239,16.7872,16.5923,16.7239,587460.57172511,0
+GSBD.US,D,20210727,000000,16.6623,16.8828,16.6094,16.8119,435781.16538476,0
+GSBD.US,D,20210728,000000,16.8384,16.987,16.7154,16.9169,377463.81747084,0
+GSBD.US,D,20210729,000000,17.0666,17.0666,16.8034,16.8734,338527.12837617,0
+GSBD.US,D,20210730,000000,16.8658,16.987,16.7768,16.7948,287876.47117095,0
+GSBD.US,D,20210802,000000,16.8299,17.0229,16.8299,16.9349,295754.45279074,0
+GSBD.US,D,20210803,000000,17.0059,17.0155,16.8119,16.9614,430458.74733454,0
+GSBD.US,D,20210804,000000,16.9444,16.9832,16.8213,16.8914,342067.30759139,0
+GSBD.US,D,20210805,000000,16.9794,17.0949,16.9075,17.041,566563.90061883,0
+GSBD.US,D,20210806,000000,17.165,17.2085,16.8914,17.1811,882418.45778105,0
+GSBD.US,D,20210809,000000,17.235,17.2965,17.0666,17.1205,612861.9650557,0
+GSBD.US,D,20210810,000000,17.165,17.2085,17.0267,17.058,572720.91776784,0
+GSBD.US,D,20210811,000000,17.076,17.146,16.9444,17.076,606534.85872327,0
+GSBD.US,D,20210812,000000,17.076,17.0855,16.9614,17.076,535137.54695865,0
+GSBD.US,D,20210813,000000,17.0855,17.1555,16.9965,17.0155,618074.51183215,0
+GSBD.US,D,20210816,000000,17.0315,17.1101,16.8289,16.9614,548213.28499113,0
+GSBD.US,D,20210817,000000,16.8554,16.9917,16.7854,16.9075,576146.99989108,0
+GSBD.US,D,20210818,000000,16.8554,16.9075,16.7144,16.7315,504994.78558332,0
+GSBD.US,D,20210819,000000,16.6709,16.6954,16.2998,16.4144,995730.60403209,0
+GSBD.US,D,20210820,000000,16.4144,16.7144,16.3879,16.6443,499255.0679837,0
+GSBD.US,D,20210823,000000,16.7229,16.7759,16.5639,16.7409,430573.90088108,0
+GSBD.US,D,20210824,000000,16.687,16.952,16.687,16.8999,489795.57389444,0
+GSBD.US,D,20210825,000000,16.9444,17.0628,16.9085,16.952,502903.00556358,0
+GSBD.US,D,20210826,000000,16.8375,16.9349,16.8109,16.8289,427051.6813933,0
+GSBD.US,D,20210827,000000,16.9075,16.987,16.8375,16.9444,311561.12584898,0
+GSBD.US,D,20210830,000000,16.987,16.987,16.8602,16.882,327647.75936441,0
+GSBD.US,D,20210831,000000,16.8999,16.9217,16.8204,16.8204,466279.95194527,0
+GSBD.US,D,20210901,000000,16.8554,16.9794,16.7939,16.882,306722.56398514,0
+GSBD.US,D,20210902,000000,16.9444,16.9794,16.8251,16.971,446664.76021473,0
+GSBD.US,D,20210903,000000,16.971,17.0504,16.9265,16.9444,339665.98638691,0
+GSBD.US,D,20210907,000000,16.9965,16.9965,16.8109,16.8289,524684.9855873,0
+GSBD.US,D,20210908,000000,16.8914,16.9265,16.7674,16.7759,393641.30607804,0
+GSBD.US,D,20210909,000000,16.7854,16.9265,16.7315,16.8914,450930.72370953,0
+GSBD.US,D,20210910,000000,16.8914,17.0191,16.8289,16.8554,429234.31650481,0
+GSBD.US,D,20210913,000000,16.987,17.0155,16.8204,16.8914,436768.95039408,0
+GSBD.US,D,20210914,000000,16.9169,16.9473,16.7333,16.7674,506430.50732414,0
+GSBD.US,D,20210915,000000,16.7939,16.8024,16.7144,16.7503,772838.76547433,0
+GSBD.US,D,20210916,000000,16.7503,16.8024,16.5914,16.6443,540041.60900493,0
+GSBD.US,D,20210917,000000,16.5998,16.687,16.4844,16.5374,877700.33173653,0
+GSBD.US,D,20210920,000000,16.4399,16.5288,16.2733,16.3963,1235473.9492034,0
+GSBD.US,D,20210921,000000,16.5024,16.6443,16.4673,16.5553,413778.38635896,0
+GSBD.US,D,20210922,000000,16.5914,16.687,16.5553,16.5914,778170.69161556,0
+GSBD.US,D,20210923,000000,16.6614,16.687,16.5733,16.6169,679286.54522794,0
+GSBD.US,D,20210924,000000,16.6264,16.7939,16.5733,16.6519,443979.25273485,0
+GSBD.US,D,20210927,000000,16.7144,16.9075,16.6964,16.8375,484444.63157122,0
+GSBD.US,D,20210928,000000,16.8554,16.8962,16.7267,16.7409,567026.6277141,0
+GSBD.US,D,20210929,000000,16.8043,16.8043,16.6775,16.705,686145.04820174,0
+GSBD.US,D,20210930,000000,16.686,16.8309,16.5876,16.5876,442079.7474442,0
+GSBD.US,D,20211001,000000,16.7229,16.7674,16.5876,16.7229,383510.96334608,0
+GSBD.US,D,20211004,000000,16.6775,16.7636,16.6501,16.7409,409818.79468524,0
+GSBD.US,D,20211005,000000,16.8043,16.8309,16.6775,16.7229,506373.45877815,0
+GSBD.US,D,20211006,000000,16.6689,16.7948,16.5516,16.7864,627376.59419265,0
+GSBD.US,D,20211007,000000,16.7864,16.9037,16.686,16.7134,685019.92410022,0
+GSBD.US,D,20211008,000000,16.7589,16.9265,16.6964,16.8942,256570.55333009,0
+GSBD.US,D,20211011,000000,16.9311,17.1299,16.8942,17.0125,562219.75948693,0
+GSBD.US,D,20211012,000000,17.0486,17.1015,16.9311,17.057,418812.39231555,0
+GSBD.US,D,20211013,000000,17.0391,17.1925,17.0125,17.1299,332076.41686075,0
+GSBD.US,D,20211014,000000,17.1754,17.2568,17.1347,17.147,334057.26915217,0
+GSBD.US,D,20211015,000000,17.2643,17.2643,17.1157,17.1659,452570.34117955,0
+GSBD.US,D,20211018,000000,17.147,17.2643,17.1139,17.1394,401437.94069706,0
+GSBD.US,D,20211019,000000,17.2199,17.2568,17.1564,17.2113,394956.59199954,0
+GSBD.US,D,20211020,000000,17.2643,17.3013,17.2199,17.2284,351412.70458866,0
+GSBD.US,D,20211021,000000,17.3013,17.3288,17.2019,17.2927,342410.65532189,0
+GSBD.US,D,20211022,000000,17.3192,17.3372,17.2378,17.3288,221692.76263735,0
+GSBD.US,D,20211025,000000,17.3458,17.3865,17.1829,17.2284,448308.60350297,0
+GSBD.US,D,20211026,000000,17.2738,17.3117,17.1925,17.1925,312039.69976259,0
+GSBD.US,D,20211027,000000,17.1754,17.2643,17.111,17.147,368555.79265952,0
+GSBD.US,D,20211028,000000,17.1754,17.2378,16.9936,17.1015,682998.92653569,0
+GSBD.US,D,20211029,000000,17.1015,17.1925,17.0845,17.147,246711.71941889,0
+GSBD.US,D,20211101,000000,17.2113,17.2568,17.0684,17.1564,467664.96386743,0
+GSBD.US,D,20211102,000000,17.1754,17.1754,16.8942,16.8942,435908.99638596,0
+GSBD.US,D,20211103,000000,16.9217,16.9936,16.8762,16.9672,324858.7193381,0
+GSBD.US,D,20211104,000000,16.9842,16.9936,16.7674,16.8942,400345.56668676,0
+GSBD.US,D,20211105,000000,17.0656,17.1205,16.8403,16.9936,451698.76617133,0
+GSBD.US,D,20211108,000000,17.0845,17.3552,17.0656,17.2643,623712.80979445,0
+GSBD.US,D,20211109,000000,17.2643,17.2653,17.0391,17.2019,653241.77107308,0
+GSBD.US,D,20211110,000000,17.2113,17.3741,17.111,17.1659,455597.08348083,0
+GSBD.US,D,20211111,000000,17.1754,17.2833,17.1754,17.2738,314601.60205949,0
+GSBD.US,D,20211112,000000,17.2927,17.3098,17.1564,17.1829,462979.58791413,0
+GSBD.US,D,20211115,000000,17.2378,17.2738,17.0618,17.1015,515533.97622822,0
+GSBD.US,D,20211116,000000,17.1299,17.2927,17.0845,17.1394,503233.67583943,0
+GSBD.US,D,20211117,000000,17.1015,17.1754,17.0125,17.0656,347539.74218848,0
+GSBD.US,D,20211118,000000,17.0656,17.111,16.9576,17.0211,420765.77678853,0
+GSBD.US,D,20211119,000000,16.9672,16.9842,16.8403,16.9122,382301.32288012,0
+GSBD.US,D,20211122,000000,16.9842,17.1015,16.9444,16.9756,475863.05121752,0
+GSBD.US,D,20211123,000000,17.0296,17.0845,16.9766,17.0845,295769.24315452,0
+GSBD.US,D,20211124,000000,17.1205,17.2568,17.075,17.1564,348040.50164775,0
+GSBD.US,D,20211126,000000,17.1299,17.1754,16.9122,17.0939,287208.79189193,0
+GSBD.US,D,20211129,000000,17.3098,17.3098,17.111,17.1925,508469.4646161,0
+GSBD.US,D,20211130,000000,17.1564,17.1754,16.9397,17.0211,491861.99900485,0
+GSBD.US,D,20211201,000000,17.1299,17.2643,16.9482,16.9842,532772.14520906,0
+GSBD.US,D,20211202,000000,17.0296,17.2378,16.9576,17.1925,540214.86755202,0
+GSBD.US,D,20211203,000000,17.2473,17.2473,16.9842,17.1015,501075.3391827,0
+GSBD.US,D,20211206,000000,17.1754,17.2738,17.0296,17.2643,408210.87085188,0
+GSBD.US,D,20211207,000000,17.2738,17.3741,17.1829,17.2643,477391.74095922,0
+GSBD.US,D,20211208,000000,17.2378,17.3912,17.1925,17.3552,505904.39295553,0
+GSBD.US,D,20211209,000000,17.2738,17.3827,17.1925,17.2738,461180.44580625,0
+GSBD.US,D,20211210,000000,17.3288,17.4007,17.2378,17.3647,296957.75452936,0
+GSBD.US,D,20211213,000000,17.3552,17.3741,17.1754,17.2378,473426.86701272,0
+GSBD.US,D,20211214,000000,17.2378,17.2927,17.1394,17.1925,665751.24946386,0
+GSBD.US,D,20211215,000000,17.2568,17.2767,17.147,17.2199,669929.52723056,0
+GSBD.US,D,20211216,000000,17.2643,17.3741,17.147,17.3192,453904.64328305,0
+GSBD.US,D,20211217,000000,17.2643,17.3552,17.1754,17.2199,1599775.3993682,0
+GSBD.US,D,20211220,000000,17.111,17.1829,16.9576,17.1659,738215.58032944,0
+GSBD.US,D,20211221,000000,17.2473,17.3372,17.2473,17.3013,518779.40462248,0
+GSBD.US,D,20211222,000000,17.3372,17.4281,17.2738,17.3827,819249.87054863,0
+GSBD.US,D,20211223,000000,17.4007,17.572,17.3827,17.5455,626349.72036478,0
+GSBD.US,D,20211227,000000,17.6269,17.679,17.4915,17.6174,642366.62787956,0
+GSBD.US,D,20211228,000000,17.6089,17.8162,17.6089,17.6354,532982.37966559,0
+GSBD.US,D,20211229,000000,17.6723,17.7083,17.554,17.5909,571176.38120781,0
+GSBD.US,D,20211230,000000,17.5909,17.7016,17.5511,17.6647,928806.32085514,0
+GSBD.US,D,20211231,000000,17.6553,17.7481,17.6553,17.7291,327123.75790492,0
+GSBD.US,D,20220103,000000,17.7385,17.9004,17.7197,17.7755,296720.0522544,0
+GSBD.US,D,20220104,000000,17.7944,17.961,17.7944,17.9147,535937.28305711,0
+GSBD.US,D,20220105,000000,17.9147,18.0528,17.7575,17.7755,481884.84218343,0
+GSBD.US,D,20220106,000000,17.8588,17.9516,17.6922,17.7197,425007.44182855,0
+GSBD.US,D,20220107,000000,17.766,17.9326,17.766,17.8957,456835.2482198,0
+GSBD.US,D,20220110,000000,17.8957,18.1181,17.8219,17.961,528857.98108122,0
+GSBD.US,D,20220111,000000,18.0718,18.1408,17.979,18.1276,729689.99206718,0
+GSBD.US,D,20220112,000000,18.2194,18.4513,18.1645,18.4513,668361.7486703,0
+GSBD.US,D,20220113,000000,18.4513,18.4513,18.2384,18.2563,472130.59727321,0
+GSBD.US,D,20220114,000000,18.2658,18.3955,18.2289,18.2847,344231.98297545,0
+GSBD.US,D,20220118,000000,18.3955,18.4371,18.1825,18.405,632286.99496627,0
+GSBD.US,D,20220119,000000,18.4419,18.4693,18.2942,18.3765,468247.07032748,0
+GSBD.US,D,20220120,000000,18.3312,18.4419,18.2015,18.2384,375610.79618063,0
+GSBD.US,D,20220121,000000,18.1825,18.2015,17.9279,17.9421,629631.06821393,0
+GSBD.US,D,20220124,000000,17.8219,17.9326,17.5531,17.9326,1349729.5093724,0
+GSBD.US,D,20220125,000000,17.8588,18.1362,17.7197,18.0159,662349.46579539,0
+GSBD.US,D,20220126,000000,18.0812,18.2753,18.0027,18.0812,427612.65876223,0
+GSBD.US,D,20220127,000000,18.1731,18.3586,18.0993,18.155,611987.2206838,0
+GSBD.US,D,20220128,000000,18.1456,18.3396,18.0443,18.3312,495936.74422512,0
+GSBD.US,D,20220131,000000,18.2658,18.5621,18.2658,18.5347,502610.36765173,0
+GSBD.US,D,20220201,000000,18.5715,18.8678,18.5252,18.8299,753181.31556157,0
+GSBD.US,D,20220202,000000,18.8953,19.0619,18.8489,19.0524,621731.95750303,0
+GSBD.US,D,20220203,000000,18.9512,19.0524,18.7012,18.8025,537341.31116126,0
+GSBD.US,D,20220204,000000,18.8025,18.8489,18.6549,18.793,508881.48189272,0
+GSBD.US,D,20220207,000000,18.812,18.9691,18.7381,18.8584,665657.22500842,0
+GSBD.US,D,20220208,000000,18.8678,18.9596,18.793,18.8858,372560.81187912,0
+GSBD.US,D,20220209,000000,18.8858,19.0061,18.8764,18.8858,494183.02966312,0
+GSBD.US,D,20220210,000000,18.8764,19.043,18.7846,18.7846,542865.51203158,0
+GSBD.US,D,20220211,000000,18.8025,19.043,18.5479,18.6823,650426.31968288,0
+GSBD.US,D,20220214,000000,18.6823,18.7287,18.3216,18.5157,764652.29912435,0
+GSBD.US,D,20220215,000000,18.5621,18.6312,18.5252,18.5621,418353.8910385,0
+GSBD.US,D,20220216,000000,18.5621,18.7381,18.5527,18.7192,507430.96978812,0
+GSBD.US,D,20220217,000000,18.6918,18.8299,18.5157,18.6643,676200.64147155,0
+GSBD.US,D,20220218,000000,18.6823,18.9227,18.581,18.8215,1137125.4252754,0
+GSBD.US,D,20220222,000000,18.775,18.9047,18.6549,18.7012,595449.48107322,0
+GSBD.US,D,20220223,000000,18.7381,18.8858,18.6453,18.7192,488778.20815757,0
+GSBD.US,D,20220224,000000,18.4324,18.6189,18.2478,18.5715,835493.91579282,0
+GSBD.US,D,20220225,000000,18.2753,18.5252,18.0528,18.3027,1064057.8588586,0
+GSBD.US,D,20220228,000000,18.0623,18.3074,18.0159,18.2847,918834.44630649,0
+GSBD.US,D,20220301,000000,18.2289,18.2289,17.8682,18.0159,702605.66662979,0
+GSBD.US,D,20220302,000000,18.0718,18.3216,18.0065,18.2658,541196.31383401,0
+GSBD.US,D,20220303,000000,18.3216,18.3396,18.1919,18.2384,319140.13082959,0
+GSBD.US,D,20220304,000000,18.2109,18.2478,17.766,17.8588,729307.55551812,0
+GSBD.US,D,20220307,000000,17.766,17.8219,17.5994,17.6647,899893.27258231,0
+GSBD.US,D,20220308,000000,17.6553,17.8493,17.3959,17.6828,925023.15709217,0
+GSBD.US,D,20220309,000000,17.8588,18.0254,17.766,17.7944,523162.63457294,0
+GSBD.US,D,20220310,000000,17.6828,17.9231,17.6742,17.8493,324773.14651911,0
+GSBD.US,D,20220311,000000,17.9231,18.0254,17.8588,17.8778,293898.26213686,0
+GSBD.US,D,20220314,000000,17.9326,18.0718,17.5814,17.6363,561801.40348298,0
+GSBD.US,D,20220315,000000,17.6742,17.8778,17.6553,17.7197,405325.69346102,0
+GSBD.US,D,20220316,000000,17.8124,17.9326,17.6174,17.7755,528716.41617079,0
+GSBD.US,D,20220317,000000,17.8124,18.1456,17.766,18.1276,590502.10439017,0
+GSBD.US,D,20220318,000000,18.1087,18.1362,17.9269,18.0993,1369420.7658309,0
+GSBD.US,D,20220321,000000,18.1362,18.3349,18.0812,18.1362,543671.58685736,0
+GSBD.US,D,20220322,000000,18.2384,18.4978,18.1362,18.423,635169.00299346,0
+GSBD.US,D,20220323,000000,18.4599,18.4788,18.3312,18.3586,440939.83297889,0
+GSBD.US,D,20220324,000000,18.423,18.4978,18.3264,18.423,381390.65905335,0
+GSBD.US,D,20220325,000000,18.4144,18.6918,18.4144,18.6643,575523.69170337,0
+GSBD.US,D,20220328,000000,18.6728,18.6852,18.5252,18.5621,521198.6855544,0
+GSBD.US,D,20220329,000000,18.6823,18.8025,18.5347,18.5621,684082.84890955,0
+GSBD.US,D,20220330,000000,18.5715,18.6852,18.4627,18.6189,481210.82417707,0
+GSBD.US,D,20220331,000000,18.6662,18.7798,18.5621,18.5621,385742.19536714,0
+GSBD.US,D,20220401,000000,18.5715,18.8413,18.5621,18.8177,311580.14203099,0
+GSBD.US,D,20220404,000000,18.8366,18.8839,18.6283,18.7325,301594.53357312,0
+GSBD.US,D,20220405,000000,18.6567,18.7419,18.581,18.6946,418152.10821841,0
+GSBD.US,D,20220406,000000,18.6,18.6756,18.5242,18.5621,270369.96273303,0
+GSBD.US,D,20220407,000000,18.6189,18.8839,18.5148,18.7514,425914.93629166,0
+GSBD.US,D,20220408,000000,18.8839,19.0259,18.8301,18.9596,545672.51178533,0
+GSBD.US,D,20220411,000000,18.9691,19.0638,18.7798,18.7892,406239.52665146,0
+GSBD.US,D,20220412,000000,18.7987,18.9029,18.7608,18.7608,369558.36803261,0
+GSBD.US,D,20220413,000000,18.7798,19.1017,18.7798,19.0827,353142.12069589,0
+GSBD.US,D,20220414,000000,19.1206,19.1206,18.955,19.0165,367307.063375,0
+GSBD.US,D,20220418,000000,19.0165,19.1111,18.9426,19.0448,342861.76141707,0
+GSBD.US,D,20220419,000000,19.0732,19.149,19.0259,19.1394,227729.34396704,0
+GSBD.US,D,20220420,000000,19.149,19.3761,19.1414,19.2436,400096.24341168,0
+GSBD.US,D,20220421,000000,19.2436,19.4046,19.13,19.1394,471238.94962843,0
+GSBD.US,D,20220422,000000,19.0354,19.0918,18.3491,18.3823,990533.90407396,0
+GSBD.US,D,20220425,000000,18.3633,18.4106,18.1362,18.4012,692182.68598598,0
+GSBD.US,D,20220426,000000,18.4201,18.4201,17.9752,17.9847,590922.57330322,0
+GSBD.US,D,20220427,000000,18.0983,18.3417,18.0131,18.1172,559046.17000243,0
+GSBD.US,D,20220428,000000,18.2876,18.4012,17.9941,18.2971,495281.74240075,0
+GSBD.US,D,20220429,000000,18.2781,18.316,17.767,17.767,608713.26801655,0
+GSBD.US,D,20220502,000000,17.8143,17.9658,17.2464,17.483,882243.08632485,0
+GSBD.US,D,20220503,000000,17.5114,17.9752,17.4641,17.8711,405324.63700646,0
+GSBD.US,D,20220504,000000,17.8711,18.1835,17.8237,18.155,339488.5020216,0
+GSBD.US,D,20220505,000000,18.0793,18.0793,17.5303,17.7764,445619.92665942,0
+GSBD.US,D,20220506,000000,17.8711,18.0462,17.7007,17.9279,562318.00976058,0
+GSBD.US,D,20220509,000000,17.3883,17.7481,17.0381,17.1612,1119641.1023831,0
+GSBD.US,D,20220510,000000,17.2937,17.7481,17.1518,17.502,698329.13858944,0
+GSBD.US,D,20220511,000000,17.5114,17.6818,17.2464,17.2464,426312.1632045,0
+GSBD.US,D,20220512,000000,17.1233,17.2463,16.7257,16.8109,915052.33899808,0
+GSBD.US,D,20220513,000000,16.9624,17.1186,16.8109,16.9908,726457.24112759,0
+GSBD.US,D,20220516,000000,17.076,17.3221,16.9056,17.2747,330813.95366702,0
+GSBD.US,D,20220517,000000,17.5871,17.606,17.3505,17.5398,553982.58331829,0
+GSBD.US,D,20220518,000000,17.5114,17.5398,17.0523,17.057,335289.09516379,0
+GSBD.US,D,20220519,000000,16.9435,17.1139,16.8488,16.9151,385221.36327131,0
+GSBD.US,D,20220520,000000,16.934,17.0287,16.1862,16.3945,848563.31509796,0
+GSBD.US,D,20220523,000000,16.5649,16.8393,16.4701,16.7636,318140.72482016,0
+GSBD.US,D,20220524,000000,16.7636,16.791,16.4415,16.5932,424579.57773361,0
+GSBD.US,D,20220525,000000,16.5649,16.9056,16.508,16.7636,412509.5844379,0
+GSBD.US,D,20220526,000000,16.7636,17.1801,16.7447,17.0287,524765.27613351,0
+GSBD.US,D,20220527,000000,17.0949,17.3599,17.057,17.2747,450802.89270832,0
+GSBD.US,D,20220531,000000,17.2274,17.2653,17.0003,17.1233,410188.55377963,0
+GSBD.US,D,20220601,000000,17.1895,17.3505,17.0287,17.3031,357355.26146292,0
+GSBD.US,D,20220602,000000,17.341,17.4073,17.1655,17.3599,315102.36151876,0
+GSBD.US,D,20220603,000000,17.3221,17.3599,17.1895,17.2274,200365.05807246,0
+GSBD.US,D,20220606,000000,17.3505,17.4261,17.2274,17.3599,292662.21030702,0
+GSBD.US,D,20220607,000000,17.2937,17.5682,17.2747,17.3031,546035.9321524,0
+GSBD.US,D,20220608,000000,17.2937,17.3031,17.0476,17.1801,425257.82155819,0
+GSBD.US,D,20220609,000000,17.1422,17.2385,16.9718,16.9908,641336.58468802,0
+GSBD.US,D,20220610,000000,16.8015,17.0287,16.6122,16.934,498316.93633849,0
+GSBD.US,D,20220613,000000,16.6027,16.7447,16.0584,16.1484,1301036.4624585,0
+GSBD.US,D,20220614,000000,16.2336,16.4418,16.0064,16.2524,971096.19670872,0
+GSBD.US,D,20220615,000000,16.3376,16.6216,16.0916,16.3093,445757.26575163,0
+GSBD.US,D,20220616,000000,16.0916,16.1199,15.4952,15.6467,719206.79351371,0
+GSBD.US,D,20220617,000000,15.713,15.9463,15.5709,15.8455,1029917.4734456,0
+GSBD.US,D,20220621,000000,16.3661,16.3737,16.0442,16.0916,478876.05960959,0
+GSBD.US,D,20220622,000000,15.978,16.2714,15.9543,16.1484,389817.99704197,0
+GSBD.US,D,20220623,000000,16.2051,16.2394,16.0159,16.0726,317438.18254081,0
+GSBD.US,D,20220624,000000,16.2051,16.5364,16.2051,16.4797,351721.18931884,0
+GSBD.US,D,20220627,000000,16.5649,16.7684,16.3945,16.7163,389053.12394383,0
+GSBD.US,D,20220628,000000,16.8015,17.1895,16.5649,16.5932,820222.86519418,0
+GSBD.US,D,20220629,000000,16.5738,16.7308,16.3309,16.3892,344329.0508448,0
+GSBD.US,D,20220630,000000,16.3212,16.4669,16.0881,16.3212,405391.26596818,0
+GSBD.US,D,20220701,000000,15.8355,16.4184,15.6023,16.4184,868789.68056695,0
+GSBD.US,D,20220705,000000,16.2726,16.4961,16.0589,16.4475,360451.52607283,0
+GSBD.US,D,20220706,000000,16.4475,16.4475,15.9132,16.1658,425222.43545956,0
+GSBD.US,D,20220707,000000,16.2435,16.3795,16.1871,16.3795,359404.69230492,0
+GSBD.US,D,20220708,000000,16.3795,16.4184,16.1269,16.3892,308720.23337441,0
+GSBD.US,D,20220711,000000,16.3212,16.4087,15.9909,16.0589,257138.19426138,0
+GSBD.US,D,20220712,000000,16.0103,16.1852,16.0103,16.0881,190408.46023321,0
+GSBD.US,D,20220713,000000,16.0201,16.0881,15.748,15.7869,482106.57952691,0
+GSBD.US,D,20220714,000000,15.6412,15.6703,15.4178,15.5343,455180.20338631,0
+GSBD.US,D,20220715,000000,15.6703,15.8646,15.5149,15.7577,273676.52085838,0
+GSBD.US,D,20220718,000000,15.9035,16.0492,15.8258,15.8549,311329.59778117,0
+GSBD.US,D,20220719,000000,16.0103,16.2192,15.9229,16.1852,352823.12385647,0
+GSBD.US,D,20220720,000000,16.2046,16.3406,16.1172,16.1852,261695.06062379,0
+GSBD.US,D,20220721,000000,16.2241,16.2532,16.0686,16.2241,255391.4126447,0
+GSBD.US,D,20220722,000000,16.3698,16.3892,16.1463,16.1949,199262.80051997,0
+GSBD.US,D,20220725,000000,16.1658,16.2921,16.1026,16.1463,287171.10364837,0
+GSBD.US,D,20220726,000000,16.1075,16.3309,16.1075,16.2824,201337.94002452,0
+GSBD.US,D,20220727,000000,16.3795,16.7973,16.3698,16.7681,472591.40612412,0
+GSBD.US,D,20220728,000000,16.8555,17.1101,16.7555,17.0207,490228.03324263,0
+GSBD.US,D,20220729,000000,16.9721,17.1956,16.9041,17.0984,481077.24445521,0
+GSBD.US,D,20220801,000000,17.0693,17.1885,16.9818,17.079,349925.54562963,0
+GSBD.US,D,20220802,000000,17.0693,17.1081,16.8361,16.9624,270017.23467849,0
+GSBD.US,D,20220803,000000,17.0498,17.0984,16.8653,17.0207,293927.65905901,0
+GSBD.US,D,20220804,000000,17.0693,17.1185,16.8458,16.9235,247524.2046917,0
+GSBD.US,D,20220805,000000,16.943,17.1761,16.8213,17.1081,383552.893087,0
+GSBD.US,D,20220808,000000,17.2636,17.5453,17.2151,17.487,325421.19491274,0
+GSBD.US,D,20220809,000000,17.3704,17.4676,17.2053,17.2344,210870.61212353,0
+GSBD.US,D,20220810,000000,17.4384,17.487,17.147,17.2733,611941.75879579,0
+GSBD.US,D,20220811,000000,17.2636,17.4238,17.2636,17.3316,287318.29856362,0
+GSBD.US,D,20220812,000000,17.4093,17.5647,17.4035,17.5356,291134.04367441,0
+GSBD.US,D,20220815,000000,17.4384,17.487,17.351,17.4093,314698.61147084,0
+GSBD.US,D,20220816,000000,17.3802,17.589,17.35,17.5162,359818.48500374,0
+GSBD.US,D,20220817,000000,17.3704,17.3899,17.0304,17.0304,353174.12711592,0
+GSBD.US,D,20220818,000000,17.1081,17.351,17.0304,17.3316,261828.87418311,0
+GSBD.US,D,20220819,000000,17.2247,17.2247,16.9721,16.9721,348266.25749405,0
+GSBD.US,D,20220822,000000,16.8359,16.8555,16.6467,16.6515,246240.62385729,0
+GSBD.US,D,20220823,000000,16.7681,16.9527,16.7292,16.9235,233883.45632153,0
+GSBD.US,D,20220824,000000,16.875,17.0013,16.8612,17.0013,220270.4999983,0
+GSBD.US,D,20220825,000000,17.0498,17.147,16.9818,17.0401,273226.70143205,0
+GSBD.US,D,20220826,000000,17.0498,17.0693,16.807,16.8167,257632.27509579,0
+GSBD.US,D,20220829,000000,16.6807,16.8653,16.6612,16.7973,264366.18513485,0
+GSBD.US,D,20220830,000000,16.8555,16.8555,16.4184,16.4669,282898.33376574,0
+GSBD.US,D,20220831,000000,16.5544,16.6684,16.4767,16.5349,225527.31420947,0
+GSBD.US,D,20220901,000000,16.5058,16.5155,16.0589,16.2921,360127.28552525,0
+GSBD.US,D,20220902,000000,16.4378,16.6175,16.2824,16.3601,252595.73858996,0
+GSBD.US,D,20220906,000000,16.4961,16.4961,16.1269,16.2629,293382.11147101,0
+GSBD.US,D,20220907,000000,16.1852,16.4427,16.1852,16.3892,237560.24119764,0
+GSBD.US,D,20220908,000000,16.3892,16.6758,16.2921,16.603,302657.44980209,0
+GSBD.US,D,20220909,000000,16.7292,16.8432,16.5932,16.603,371786.56388239,0
+GSBD.US,D,20220912,000000,16.7098,16.7973,16.6127,16.7001,344802.54497778,0
+GSBD.US,D,20220913,000000,16.5544,16.5884,16.2241,16.3115,279259.63428728,0
+GSBD.US,D,20220914,000000,16.3115,16.5252,16.2921,16.4281,637816.15449312,0
+GSBD.US,D,20220915,000000,16.4475,16.7194,16.4475,16.5447,230857.21121073,0
+GSBD.US,D,20220916,000000,16.4184,16.4669,16.2435,16.4087,369988.31551213,0
+GSBD.US,D,20220919,000000,16.2435,16.4378,16.2241,16.3115,200751.21903365,0
+GSBD.US,D,20220920,000000,16.2532,16.3018,16.0686,16.0881,311344.00847217,0
+GSBD.US,D,20220921,000000,16.1852,16.2824,16.0298,16.0298,290825.2431529,0
+GSBD.US,D,20220922,000000,16.0298,16.1561,15.7577,15.8452,808751.65383991,0
+GSBD.US,D,20220923,000000,15.7383,15.8646,15.5537,15.8355,1087181.6440594,0
+GSBD.US,D,20220926,000000,15.7675,15.9035,14.8057,14.8445,1049612.9726125,0
+GSBD.US,D,20220927,000000,15.1457,15.5343,14.8348,15.0777,774847.41524825,0
+GSBD.US,D,20220928,000000,15.068,15.5052,14.9611,15.34,531206.89178208,0
+GSBD.US,D,20220929,000000,15.24,15.3,14.482,14.6,611939,0
+GSBD.US,D,20220930,000000,14.55,14.8699,14.45,14.45,545638,0
+GSBD.US,D,20221003,000000,14.55,14.6492,14.18,14.47,498840,0
+GSBD.US,D,20221004,000000,14.73,15.4,14.73,15.3,622948,0
+GSBD.US,D,20221005,000000,15.21,15.23,14.822,15.04,275186,0
+GSBD.US,D,20221006,000000,15.07,15.1822,14.72,14.8,257413,0
+GSBD.US,D,20221007,000000,14.66,14.78,14.53,14.65,379296,0
+GSBD.US,D,20221010,000000,14.67,14.675,14.28,14.39,284882,0
+GSBD.US,D,20221011,000000,14.31,14.46,14.04,14.39,380426,0
+GSBD.US,D,20221012,000000,14.43,14.62,14.2601,14.57,322480,0
+GSBD.US,D,20221013,000000,14.39,14.92,14.35,14.92,420077,0
+GSBD.US,D,20221014,000000,14.99,15.1,14.65,14.72,308941,0
+GSBD.US,D,20221017,000000,14.86,15.07,14.79,14.88,382738,0
+GSBD.US,D,20221018,000000,15.17,15.18,14.81,14.99,470077,0
+GSBD.US,D,20221019,000000,14.76,14.93,14.65,14.81,564538,0
+GSBD.US,D,20221020,000000,14.81,14.96,14.63,14.72,324140,0
+GSBD.US,D,20221021,000000,14.74,14.8088,14.51,14.69,339272,0
+GSBD.US,D,20221024,000000,14.71,14.8293,14.563,14.75,509073,0
+GSBD.US,D,20221025,000000,14.73,15.2921,14.69,15.24,406221,0
+GSBD.US,D,20221026,000000,15.3,15.41,15.18,15.28,555854,0
+GSBD.US,D,20221027,000000,15.45,15.64,15.31,15.32,485681,0
+GSBD.US,D,20221028,000000,15.32,15.61,15.32,15.51,931674,0
+GSBD.US,D,20221031,000000,15.55,15.64,15.41,15.46,335096,0
+GSBD.US,D,20221101,000000,15.57,15.63,15.37,15.47,442696,0
+GSBD.US,D,20221102,000000,15.4,15.69,15.22,15.33,441833,0
+GSBD.US,D,20221103,000000,15.17,15.46,15.1,15.4,304571,0
+GSBD.US,D,20221104,000000,15.75,16.09,15.3782,15.65,415859,0
+GSBD.US,D,20221107,000000,15.76,16.25,15.7,16.07,759631,0
+GSBD.US,D,20221108,000000,16.05,16.06,15.61,15.66,529750,0
+GSBD.US,D,20221109,000000,15.7,15.98,15.59,15.64,548898,0
+GSBD.US,D,20221110,000000,16.05,16.18,15.66,15.83,406767,0
+GSBD.US,D,20221111,000000,15.88,16.035,15.77,15.91,327787,0
+GSBD.US,D,20221114,000000,15.88,15.91,15.63,15.81,436645,0
+GSBD.US,D,20221115,000000,16,16.15,15.76,15.9,458957,0
+GSBD.US,D,20221116,000000,15.85,16.02,15.78,15.78,309406,0
+GSBD.US,D,20221117,000000,15.6,15.885,15.55,15.86,269644,0
+GSBD.US,D,20221118,000000,15.9,15.99,15.7103,15.77,264729,0
+GSBD.US,D,20221121,000000,15.72,15.8239,15.635,15.75,399026,0
+GSBD.US,D,20221122,000000,15.73,16.06,15.73,15.86,713819,0
+GSBD.US,D,20221123,000000,15.86,15.97,15.51,15.57,915894,0
+GSBD.US,D,20221125,000000,15.69,15.85,15.6,15.77,132933,0
+GSBD.US,D,20221128,000000,15.7,15.77,15.24,15.31,581270,0
+GSBD.US,D,20221129,000000,15.3,15.44,15.225,15.3,381720,0
+GSBD.US,D,20221130,000000,15.31,15.52,15.14,15.49,429233,0
+GSBD.US,D,20221201,000000,15.59,15.85,15.42,15.43,533171,0
+GSBD.US,D,20221202,000000,15.27,15.39,15.19,15.3,371422,0
+GSBD.US,D,20221205,000000,15.26,15.3,14.83,14.98,588029,0
+GSBD.US,D,20221206,000000,15.04,15.06,14.55,14.67,997175,0
+GSBD.US,D,20221207,000000,14.65,14.72,14.41,14.5,657663,0
+GSBD.US,D,20221208,000000,14.5,14.82,14.49,14.53,409457,0
+GSBD.US,D,20221209,000000,14.64,14.69,14.43,14.61,294680,0
+GSBD.US,D,20221212,000000,14.58,14.667,14.51,14.58,512942,0
+GSBD.US,D,20221213,000000,14.81,14.84,14.54,14.59,489659,0
+GSBD.US,D,20221214,000000,14.59,14.748,14.51,14.59,684841,0
+GSBD.US,D,20221215,000000,14.54,14.72,14.47,14.47,709259,0
+GSBD.US,D,20221216,000000,14.43,14.45,14.08,14.14,803235,0
+GSBD.US,D,20221219,000000,14.15,14.225,13.87,13.97,1048000,0
+GSBD.US,D,20221220,000000,13.97,14.17,13.9,14.15,666897,0
+GSBD.US,D,20221221,000000,14.26,14.44,14.21,14.24,610220,0
+GSBD.US,D,20221222,000000,14.14,14.28,13.95,14.27,827318,0
+GSBD.US,D,20221223,000000,14.21,14.62,14.21,14.57,579880,0
+GSBD.US,D,20221227,000000,14.57,14.71,14.47,14.68,1303604,0
+GSBD.US,D,20221228,000000,14.65,14.8,14.47,14.49,1489624,0
+GSBD.US,D,20221229,000000,14.07,14.11,13.885,13.93,1301137,0
+GSBD.US,D,20221230,000000,13.86,13.97,13.54,13.72,2087647,0
+GSBD.US,D,20230103,000000,13.81,14.03,13.78,13.97,552240,0
+GSBD.US,D,20230104,000000,14.08,14.27,14.025,14.26,546779,0
+GSBD.US,D,20230105,000000,14.22,14.32,14.15,14.3,330241,0
+GSBD.US,D,20230106,000000,14.38,14.42,14.2,14.24,455099,0
+GSBD.US,D,20230109,000000,14.38,14.4388,14.3,14.36,322668,0
+GSBD.US,D,20230110,000000,14.41,14.43,14.28,14.38,202070,0
+GSBD.US,D,20230111,000000,14.38,14.68,14.38,14.6,761972,0
+GSBD.US,D,20230112,000000,14.69,14.93,14.5899,14.92,464479,0
+GSBD.US,D,20230113,000000,14.79,14.96,14.7277,14.86,426058,0
+GSBD.US,D,20230117,000000,14.97,15.05,14.86,15,432299,0
+GSBD.US,D,20230118,000000,15.05,15.17,14.78,14.84,409574,0
+GSBD.US,D,20230119,000000,14.76,14.8,14.495,14.6,357836,0
+GSBD.US,D,20230120,000000,14.65,14.99,14.525,14.91,666798,0
+GSBD.US,D,20230123,000000,15.01,15.38,14.98,15.38,553992,0
+GSBD.US,D,20230124,000000,15.36,15.515,15.22,15.29,332220,0
+GSBD.US,D,20230125,000000,15.25,15.46,15.14,15.42,383720,0
+GSBD.US,D,20230126,000000,15.5,15.62,15.36,15.5,401119,0
+GSBD.US,D,20230127,000000,15.56,15.86,15.54,15.72,606822,0
+GSBD.US,D,20230130,000000,15.62,15.7,15.435,15.44,399280,0
+GSBD.US,D,20230131,000000,15.52,15.78,15.46,15.61,510058,0
+GSBD.US,D,20230201,000000,15.63,15.98,15.63,15.96,412571,0
+GSBD.US,D,20230202,000000,16,16.1,15.7593,15.86,550038,0
+GSBD.US,D,20230203,000000,15.85,16.0284,15.7204,15.85,586419,0
+GSBD.US,D,20230206,000000,15.81,15.97,15.5693,15.88,373958,0
+GSBD.US,D,20230207,000000,15.85,15.92,15.64,15.75,390129,0
+GSBD.US,D,20230208,000000,15.66,15.72,15.365,15.41,513629,0
+GSBD.US,D,20230209,000000,15.5,15.62,15.1,15.17,323064,0
+GSBD.US,D,20230210,000000,15.17,15.49,15.11,15.48,465258,0
+GSBD.US,D,20230213,000000,15.5,15.625,15.405,15.54,362253,0
+GSBD.US,D,20230214,000000,15.5,15.63,15.46,15.55,267352,0
+GSBD.US,D,20230215,000000,15.47,15.61,15.39,15.61,272112,0
+GSBD.US,D,20230216,000000,15.48,15.73,15.4766,15.6,445793,0
+GSBD.US,D,20230217,000000,15.6,15.695,15.52,15.67,252951,0
+GSBD.US,D,20230221,000000,15.61,15.667,15.24,15.39,429981,0
+GSBD.US,D,20230222,000000,15.36,15.6794,15.36,15.55,377374,0
+GSBD.US,D,20230223,000000,15.66,15.86,15.6364,15.76,380766,0
+GSBD.US,D,20230224,000000,15.9,16.32,15.77,15.88,553235,0
+GSBD.US,D,20230227,000000,16,16.52,16,16.4,590600,0
+GSBD.US,D,20230228,000000,16.44,16.44,15.9362,15.97,489523,0
+GSBD.US,D,20230301,000000,15.98,16.135,15.89,15.93,298485,0
+GSBD.US,D,20230302,000000,15.87,16.0692,15.86,16.02,267271,0
+GSBD.US,D,20230303,000000,16.07,16.21,16.06,16.14,266570,0
+GSBD.US,D,20230306,000000,16.22,16.23,16.05,16.05,385472,0
+GSBD.US,D,20230307,000000,15.14,15.22,15.04,15.09,3580203,0
+GSBD.US,D,20230308,000000,15.18,15.22,15.055,15.15,1032601,0
+GSBD.US,D,20230309,000000,15.12,15.135,14.5,14.62,1613594,0
+GSBD.US,D,20230310,000000,14.56,14.59,13.69,13.95,1681867,0
+GSBD.US,D,20230313,000000,13.67,13.98,13.28,13.67,1259097,0
+GSBD.US,D,20230314,000000,14.07,14.19,13.82,13.86,916344,0
+GSBD.US,D,20230315,000000,13.69,13.7805,13.385,13.72,1108479,0
+GSBD.US,D,20230316,000000,13.51,13.965,13.3634,13.83,678960,0
+GSBD.US,D,20230317,000000,13.73,13.88,13.5,13.55,1297394,0
+GSBD.US,D,20230320,000000,13.7,13.91,13.51,13.61,584110,0
+GSBD.US,D,20230321,000000,13.8,14.03,13.78,13.99,677175,0
+GSBD.US,D,20230322,000000,14.1,14.145,13.76,13.77,421364,0
+GSBD.US,D,20230323,000000,13.88,14.07,13.71,13.73,463342,0
+GSBD.US,D,20230324,000000,13.61,13.79,13.5004,13.7,648850,0
+GSBD.US,D,20230327,000000,13.93,13.95,13.7536,13.93,561245,0
+GSBD.US,D,20230328,000000,13.95,14.1,13.82,14.04,575805,0
+GSBD.US,D,20230329,000000,14.04,14.14,13.98,14.1,743293,0
+GSBD.US,D,20230330,000000,13.79,13.84,13.55,13.64,655460,0
+GSBD.US,D,20230331,000000,13.71,13.79,13.55,13.65,845111,0
+GSBD.US,D,20230403,000000,13.71,13.85,13.62,13.69,439739,0
+GSBD.US,D,20230404,000000,13.75,13.75,13.43,13.55,533900,0
+GSBD.US,D,20230405,000000,13.5,13.56,13.38,13.46,573325,0
+GSBD.US,D,20230406,000000,13.43,13.595,13.39,13.5,514476,0
+GSBD.US,D,20230410,000000,13.5,13.585,13.29,13.5,437817,0
+GSBD.US,D,20230411,000000,13.5,13.59,13.425,13.56,328745,0
+GSBD.US,D,20230412,000000,13.64,13.79,13.57,13.62,626816,0
+GSBD.US,D,20230413,000000,13.69,13.86,13.65,13.81,401794,0
+GSBD.US,D,20230414,000000,13.89,13.9656,13.665,13.75,432953,0
+GSBD.US,D,20230417,000000,13.71,13.88,13.64,13.87,304640,0
+GSBD.US,D,20230418,000000,13.87,13.87,13.65,13.69,460587,0
+GSBD.US,D,20230419,000000,13.65,13.885,13.64,13.86,510520,0
+GSBD.US,D,20230420,000000,13.8,13.8833,13.7,13.74,295972,0
+GSBD.US,D,20230421,000000,13.78,13.88,13.68,13.81,345284,0
+GSBD.US,D,20230424,000000,13.83,13.88,13.71,13.83,374178,0
+GSBD.US,D,20230425,000000,13.72,13.82,13.655,13.68,427900,0
+GSBD.US,D,20230426,000000,13.69,13.825,13.435,13.5,810275,0
+GSBD.US,D,20230427,000000,13.52,13.845,13.5,13.79,864575,0
+GSBD.US,D,20230428,000000,13.78,14.24,13.78,13.9,1106761,0
+GSBD.US,D,20230501,000000,13.92,13.98,13.77,13.8,249789,0
+GSBD.US,D,20230502,000000,13.78,13.8,13.4373,13.6,724134,0
+GSBD.US,D,20230503,000000,13.56,13.8,13.56,13.58,372350,0
+GSBD.US,D,20230504,000000,13.5,13.539,13.29,13.31,636638,0
+GSBD.US,D,20230505,000000,13.29,13.6,12.8707,13.01,1138002,0
+GSBD.US,D,20230508,000000,13.05,13.22,13.03,13.07,586917,0
+GSBD.US,D,20230509,000000,13.05,13.2178,12.97,13.09,664214,0
+GSBD.US,D,20230510,000000,13.23,13.23,13,13.08,483143,0
+GSBD.US,D,20230511,000000,13.02,13.18,13.02,13.16,294148,0
+GSBD.US,D,20230512,000000,13.2,13.27,13.02,13.08,337624,0
+GSBD.US,D,20230515,000000,13.12,13.21,13.08,13.11,290190,0
+GSBD.US,D,20230516,000000,13.1,13.12,12.75,12.79,1156216,0
+GSBD.US,D,20230517,000000,12.88,13.0401,12.77,13.01,455117,0
+GSBD.US,D,20230518,000000,13.02,13.165,12.935,13.11,394185,0
+GSBD.US,D,20230519,000000,13.2,13.23,13.04,13.15,445320,0
+GSBD.US,D,20230522,000000,13.17,13.2009,13.06,13.09,325624,0
+GSBD.US,D,20230523,000000,13.05,13.265,13.05,13.26,664558,0
+GSBD.US,D,20230524,000000,13.19,13.23,12.97,13.12,550764,0
+GSBD.US,D,20230525,000000,13.1,13.155,12.96,13.01,342798,0
+GSBD.US,D,20230526,000000,13.04,13.1401,13.04,13.12,229443,0
+GSBD.US,D,20230530,000000,13.18,13.22,13.01,13.13,245410,0
+GSBD.US,D,20230531,000000,13.14,13.17,13.04,13.16,346864,0
+GSBD.US,D,20230601,000000,13.13,13.2899,13.07,13.26,325540,0
+GSBD.US,D,20230602,000000,13.31,13.43,13.26,13.32,420303,0
+GSBD.US,D,20230605,000000,13.28,13.51,13.2,13.47,633134,0
+GSBD.US,D,20230606,000000,13.52,13.62,13.5,13.53,306202,0
+GSBD.US,D,20230607,000000,13.57,13.78,13.53,13.75,510044,0
+GSBD.US,D,20230608,000000,13.7,13.83,13.68,13.78,429433,0
+GSBD.US,D,20230609,000000,13.8,13.86,13.71,13.84,459200,0
+GSBD.US,D,20230612,000000,13.85,14.165,13.85,14.04,564405,0
+GSBD.US,D,20230613,000000,14.1,14.14,14.03,14.09,514668,0
+GSBD.US,D,20230614,000000,14.08,14.17,14.04,14.09,389102,0
+GSBD.US,D,20230615,000000,14.09,14.185,14.0457,14.16,525465,0
+GSBD.US,D,20230616,000000,14.21,14.235,14.06,14.07,879623,0
+GSBD.US,D,20230620,000000,14.05,14.13,14,14.04,379945,0
+GSBD.US,D,20230621,000000,14.05,14.18,13.93,14.1,381380,0
+GSBD.US,D,20230622,000000,14.14,14.14,14.0177,14.05,427905,0
+GSBD.US,D,20230623,000000,14.01,14.11,13.855,13.88,631837,0
+GSBD.US,D,20230626,000000,13.91,14.2,13.901,14.07,448710,0
+GSBD.US,D,20230627,000000,14.11,14.4,14.07,14.31,588985,0
+GSBD.US,D,20230628,000000,14.35,14.4,14.27,14.33,597326,0
+GSBD.US,D,20230629,000000,13.9,13.94,13.7925,13.88,460863,0
+GSBD.US,D,20230630,000000,13.91,13.99,13.85,13.86,525338,0
+GSBD.US,D,20230703,000000,13.88,13.9,13.79,13.88,275658,0
+GSBD.US,D,20230705,000000,13.77,13.84,13.7,13.76,462541,0
+GSBD.US,D,20230706,000000,13.64,13.685,13.35,13.64,476927,0
+GSBD.US,D,20230707,000000,13.64,13.88,13.64,13.8,513821,0
+GSBD.US,D,20230710,000000,13.85,13.92,13.74,13.76,312463,0
+GSBD.US,D,20230711,000000,13.87,13.96,13.849,13.87,428990,0
+GSBD.US,D,20230712,000000,13.98,14.05,13.97,13.98,381883,0
+GSBD.US,D,20230713,000000,13.98,14.1,13.955,14.07,550924,0
+GSBD.US,D,20230714,000000,14.15,14.15,14.0227,14.12,282313,0
+GSBD.US,D,20230717,000000,14.16,14.33,14.09,14.2,449664,0
+GSBD.US,D,20230718,000000,14.25,14.43,14.242,14.35,493740,0
+GSBD.US,D,20230719,000000,14.34,14.53,14.34,14.39,654385,0
+GSBD.US,D,20230720,000000,14.44,14.45,14.25,14.27,505746,0
+GSBD.US,D,20230721,000000,14.33,14.385,14.245,14.26,327294,0
+GSBD.US,D,20230724,000000,14.28,14.55,14.25,14.45,364379,0
+GSBD.US,D,20230725,000000,14.45,14.59,14.38,14.39,547999,0
+GSBD.US,D,20230726,000000,14.37,14.57,14.37,14.57,409257,0
+GSBD.US,D,20230727,000000,14.6,14.69,14.37,14.4,646493,0
+GSBD.US,D,20230728,000000,14.45,14.5897,14.44,14.55,427892,0
+GSBD.US,D,20230731,000000,14.6,14.64,14.255,14.29,606084,0
+GSBD.US,D,20230801,000000,14.34,14.34,14.15,14.16,488265,0
+GSBD.US,D,20230802,000000,14.05,14.13,13.94,14.02,399878,0
+GSBD.US,D,20230803,000000,14.05,14.43,13.96,14.05,339917,0
+GSBD.US,D,20230804,000000,14.16,14.625,14.14,14.58,793617,0
+GSBD.US,D,20230807,000000,14.62,14.6786,14.43,14.59,520283,0
+GSBD.US,D,20230808,000000,14.51,14.51,14.27,14.47,427274,0
+GSBD.US,D,20230809,000000,14.48,14.65,14.4545,14.49,459373,0
+GSBD.US,D,20230810,000000,14.53,14.68,14.5,14.5,534703,0
+GSBD.US,D,20230811,000000,14.5,14.54,14.37,14.41,302899,0
+GSBD.US,D,20230814,000000,14.35,14.65,14.28,14.56,655871,0
+GSBD.US,D,20230815,000000,14.5,14.63,14.385,14.39,414291,0
+GSBD.US,D,20230816,000000,14.36,14.4725,14.36,14.39,324737,0
+GSBD.US,D,20230817,000000,14.4,14.41,14.15,14.17,435737,0
+GSBD.US,D,20230818,000000,14.15,14.39,14.07,14.27,385576,0
+GSBD.US,D,20230821,000000,14.36,14.36,14.26,14.34,241918,0
+GSBD.US,D,20230822,000000,14.33,14.34,14.01,14.05,501851,0
+GSBD.US,D,20230823,000000,14.09,14.295,14.06,14.16,457044,0
+GSBD.US,D,20230824,000000,14.15,14.32,14.15,14.19,265733,0
+GSBD.US,D,20230825,000000,14.21,14.34,14.17,14.26,520914,0
+GSBD.US,D,20230828,000000,14.26,14.41,14.2,14.38,275702,0
+GSBD.US,D,20230829,000000,14.44,14.5,14.365,14.39,422378,0
+GSBD.US,D,20230830,000000,14.41,14.54,14.39,14.44,257135,0
+GSBD.US,D,20230831,000000,14.43,14.5185,14.4,14.42,428566,0
+GSBD.US,D,20230901,000000,14.46,14.54,14.41,14.48,472811,0
+GSBD.US,D,20230905,000000,14.51,14.56,14.26,14.28,496456,0
+GSBD.US,D,20230906,000000,14.3,14.38,14.2,14.25,388211,0
+GSBD.US,D,20230907,000000,14.24,14.35,14.22,14.32,507783,0
+GSBD.US,D,20230908,000000,14.35,14.46,14.32,14.44,190507,0
+GSBD.US,D,20230911,000000,14.46,14.51,14.39,14.51,290271,0
+GSBD.US,D,20230912,000000,14.5,14.53,14.45,14.46,367310,0
+GSBD.US,D,20230913,000000,14.5,14.6,14.48,14.58,349267,0
+GSBD.US,D,20230914,000000,14.65,14.9261,14.63,14.84,721300,0
+GSBD.US,D,20230915,000000,14.83,14.99,14.81,14.98,566880,0
+GSBD.US,D,20230918,000000,15,15.22,14.98,15.13,789600,0
+GSBD.US,D,20230919,000000,15.16,15.22,15.06,15.1,537483,0
+GSBD.US,D,20230920,000000,15.24,15.24,15.05,15.06,719723,0
+GSBD.US,D,20230921,000000,15,15.01,14.88,14.9,540454,0
+GSBD.US,D,20230922,000000,14.92,15.03,14.92,14.98,478144,0
+GSBD.US,D,20230925,000000,14.9,15.068,14.88,15.02,429502,0
+GSBD.US,D,20230926,000000,15,15.13,14.77,14.82,649535,0
+GSBD.US,D,20230927,000000,15.01,15.08,14.75,14.81,889708,0
+GSBD.US,D,20230928,000000,14.37,14.61,14.36,14.54,598646,0
+GSBD.US,D,20230929,000000,14.59,14.64,14.5,14.56,472244,0
+GSBD.US,D,20231002,000000,14.65,14.65,14.05,14.12,732735,0
+GSBD.US,D,20231003,000000,14.1,14.21,13.88,14.01,625749,0
+GSBD.US,D,20231004,000000,13.97,14.07,13.71,13.89,1050896,0
+GSBD.US,D,20231005,000000,13.86,14.02,13.86,13.98,334891,0
+GSBD.US,D,20231006,000000,13.95,14.165,13.95,14.08,393560,0
+GSBD.US,D,20231009,000000,14.02,14.18,14.02,14.09,271862,0
+GSBD.US,D,20231010,000000,14.11,14.255,14.06,14.1,302354,0
+GSBD.US,D,20231011,000000,14.15,14.206,14.06,14.13,381465,0
+GSBD.US,D,20231012,000000,14.13,14.13,13.785,13.98,468856,0
+GSBD.US,D,20231013,000000,14.05,14.14,13.96,14,297867,0
+GSBD.US,D,20231016,000000,14.1,14.33,14.1,14.24,434860,0
+GSBD.US,D,20231017,000000,14.19,14.27,14.13,14.15,230764,0
+GSBD.US,D,20231018,000000,14.17,14.17,13.945,13.97,376888,0
+GSBD.US,D,20231019,000000,13.96,14,13.75,13.75,347886,0
+GSBD.US,D,20231020,000000,13.78,13.84,13.5891,13.73,462196,0
+GSBD.US,D,20231023,000000,13.64,13.7489,13.51,13.53,483799,0
+GSBD.US,D,20231024,000000,13.81,13.81,13.565,13.58,453434,0
+GSBD.US,D,20231025,000000,13.55,13.7389,13.45,13.51,487169,0
+GSBD.US,D,20231026,000000,13.56,13.75,13.56,13.63,377979,0
+GSBD.US,D,20231027,000000,13.64,13.77,13.39,13.46,580700,0
+GSBD.US,D,20231030,000000,13.55,13.74,13.55,13.72,631778,0
+GSBD.US,D,20231031,000000,13.86,13.99,13.6,13.69,408795,0
+GSBD.US,D,20231101,000000,13.71,14.015,13.71,13.9,427840,0
+GSBD.US,D,20231102,000000,14,14.38,13.98,14.34,682379,0
+GSBD.US,D,20231103,000000,14.63,14.74,14.42,14.58,1149039,0
+GSBD.US,D,20231106,000000,14.58,14.6199,14.31,14.45,637050,0
+GSBD.US,D,20231107,000000,14.48,14.48,14.31,14.36,678543,0
+GSBD.US,D,20231108,000000,14.53,14.65,14.3,14.4,571887,0
+GSBD.US,D,20231109,000000,14.41,14.565,14.345,14.43,651721,0
+GSBD.US,D,20231110,000000,14.52,14.68,14.47,14.63,559675,0
+GSBD.US,D,20231113,000000,14.6,14.665,14.52,14.64,418501,0
+GSBD.US,D,20231114,000000,14.78,14.99,14.72,14.95,1384429,0
+GSBD.US,D,20231115,000000,14.95,15.04,14.92,14.94,495947,0
+GSBD.US,D,20231116,000000,14.9,14.9457,14.71,14.77,512875,0
+GSBD.US,D,20231117,000000,14.86,14.89,14.78,14.84,319042,0
+GSBD.US,D,20231120,000000,14.86,14.92,14.781,14.88,368156,0
+GSBD.US,D,20231121,000000,14.85,14.89,14.78,14.79,455963,0
+GSBD.US,D,20231122,000000,14.79,14.8897,14.77,14.86,330825,0
+GSBD.US,D,20231124,000000,14.98,15.03,14.87,14.96,209435,0
+GSBD.US,D,20231127,000000,14.96,14.96,14.86,14.9,307656,0
+GSBD.US,D,20231128,000000,14.91,14.97,14.84,14.86,506079,0
+GSBD.US,D,20231129,000000,14.91,14.95,14.69,14.69,454044,0
+GSBD.US,D,20231130,000000,14.69,14.77,14.65,14.73,546744,0
+GSBD.US,D,20231201,000000,14.77,14.85,14.68,14.84,419489,0
+GSBD.US,D,20231204,000000,14.85,15,14.8324,14.86,400591,0
+GSBD.US,D,20231205,000000,14.84,14.8581,14.69,14.71,547881,0
+GSBD.US,D,20231206,000000,14.72,14.81,14.64,14.66,469032,0
+GSBD.US,D,20231207,000000,14.73,14.85,14.66,14.8,418662,0
+GSBD.US,D,20231208,000000,14.8,14.965,14.78,14.94,382174,0
+GSBD.US,D,20231211,000000,14.98,14.99,14.78,14.83,484832,0
+GSBD.US,D,20231212,000000,14.88,14.95,14.81,14.9,369617,0
+GSBD.US,D,20231213,000000,14.92,15.1,14.83,15.09,517274,0
+GSBD.US,D,20231214,000000,15.1,15.2374,14.9,15.14,954172,0
+GSBD.US,D,20231215,000000,15.16,15.2,14.97,15.03,864678,0
+GSBD.US,D,20231218,000000,15.15,15.26,15.085,15.22,624854,0
+GSBD.US,D,20231219,000000,15.23,15.3,15.17,15.27,745575,0
+GSBD.US,D,20231220,000000,15.25,15.3795,15.17,15.19,786110,0
+GSBD.US,D,20231221,000000,15.31,15.34,15.24,15.32,758594,0
+GSBD.US,D,20231222,000000,15.33,15.45,15.31,15.34,614552,0
+GSBD.US,D,20231226,000000,15.37,15.49,15.35,15.38,866308,0
+GSBD.US,D,20231227,000000,15.49,15.5,15.39,15.44,944819,0
+GSBD.US,D,20231228,000000,15.02,15.08,14.81,14.82,1193505,0
+GSBD.US,D,20231229,000000,14.75,14.78,14.56,14.65,1441508,0
+GSBD.US,D,20240102,000000,14.59,14.7,14.5,14.6,630370,0
+GSBD.US,D,20240103,000000,14.585,14.66,14.491,14.56,647637,0
+GSBD.US,D,20240104,000000,14.59,14.935,14.59,14.81,770470,0
+GSBD.US,D,20240105,000000,14.81,14.84,14.7325,14.81,717195,0
+GSBD.US,D,20240108,000000,14.83,14.88,14.75,14.82,626262,0
+GSBD.US,D,20240109,000000,14.77,14.84,14.73,14.82,593071,0
+GSBD.US,D,20240110,000000,14.78,14.885,14.78,14.84,491957,0
+GSBD.US,D,20240111,000000,14.83,14.9,14.62,14.88,393125,0
+GSBD.US,D,20240112,000000,14.9,14.97,14.875,14.91,386449,0
+GSBD.US,D,20240116,000000,14.9,14.9,14.805,14.85,410043,0
+GSBD.US,D,20240117,000000,14.8,14.88,14.76,14.87,407530,0
+GSBD.US,D,20240118,000000,14.9,14.945,14.77,14.94,441211,0
+GSBD.US,D,20240119,000000,14.97,14.97,14.8498,14.91,457754,0
+GSBD.US,D,20240122,000000,14.96,15.06,14.921,15.06,397921,0
+GSBD.US,D,20240123,000000,15.05,15.17,15.0309,15.15,347484,0
+GSBD.US,D,20240124,000000,15.18,15.28,15.14,15.18,579244,0
+GSBD.US,D,20240125,000000,15.24,15.33,15.16,15.29,386023,0
+GSBD.US,D,20240126,000000,15.3,15.39,15.285,15.34,480808,0
+GSBD.US,D,20240129,000000,15.34,15.39,15.2,15.32,572541,0
+GSBD.US,D,20240130,000000,15.29,15.43,15.28,15.36,726208,0
+GSBD.US,D,20240131,000000,15.35,15.37,15.11,15.13,537683,0
+GSBD.US,D,20240201,000000,15.15,15.16,14.9,15.06,518387,0
+GSBD.US,D,20240202,000000,15,15.215,14.98,15.1,404542,0
+GSBD.US,D,20240205,000000,15.07,15.07,14.88,15,487600,0
+GSBD.US,D,20240206,000000,14.99,14.99,14.812,14.89,523949,0
+GSBD.US,D,20240207,000000,14.91,14.97,14.82,14.89,379918,0
+GSBD.US,D,20240208,000000,14.89,14.94,14.82,14.86,442266,0
+GSBD.US,D,20240209,000000,14.86,14.93,14.79,14.93,653643,0
+GSBD.US,D,20240212,000000,14.93,15.15,14.9,15.1,334122,0
+GSBD.US,D,20240213,000000,15.02,15.095,14.8994,14.95,376568,0
+GSBD.US,D,20240214,000000,15.02,15.16,15,15.15,391057,0
+GSBD.US,D,20240215,000000,15.23,15.41,15.19,15.38,604837,0
+GSBD.US,D,20240216,000000,15.31,15.42,15.25,15.34,367978,0
+GSBD.US,D,20240220,000000,15.21,15.37,15.21,15.32,283333,0
+GSBD.US,D,20240221,000000,15.32,15.34,15.245,15.29,390550,0
+GSBD.US,D,20240222,000000,15.32,15.395,15.28,15.39,283860,0
+GSBD.US,D,20240223,000000,15.36,15.52,15.36,15.43,359121,0
+GSBD.US,D,20240226,000000,15.34,15.46,15.33,15.37,407231,0
+GSBD.US,D,20240227,000000,15.44,15.58,15.33,15.57,544827,0
+GSBD.US,D,20240228,000000,15.6,15.6,15.45,15.52,454104,0
+GSBD.US,D,20240229,000000,15.37,15.652,14.93,15.02,1042671,0
+GSBD.US,D,20240301,000000,15.06,15.25,15,15.23,525927,0
+GSBD.US,D,20240304,000000,15.24,15.34,15.17,15.31,505772,0
+GSBD.US,D,20240305,000000,15.3,15.38,15.2503,15.32,377629,0
+GSBD.US,D,20240306,000000,15.35,15.44,15.33,15.36,472542,0
+GSBD.US,D,20240307,000000,15.44,15.46,15.36,15.4,295193,0
+GSBD.US,D,20240308,000000,15.53,15.57,15.46,15.51,404590,0
+GSBD.US,D,20240311,000000,15.53,15.56,15.395,15.4,498240,0
+GSBD.US,D,20240312,000000,15.4,15.53,15.33,15.52,607626,0
+GSBD.US,D,20240313,000000,15.54,15.595,15.31,15.33,2314413,0
+GSBD.US,D,20240314,000000,15.45,15.45,14.96,15,2177742,0
+GSBD.US,D,20240315,000000,15.1,15.24,15.01,15.15,1614339,0
+GSBD.US,D,20240318,000000,15.22,15.25,15.04,15.07,1014644,0
+GSBD.US,D,20240319,000000,15.03,15.1621,14.95,15.01,1021293,0
+GSBD.US,D,20240320,000000,15.06,15.07,14.955,15.04,746727,0
+GSBD.US,D,20240321,000000,15.1,15.24,15.09,15.21,511395,0
+GSBD.US,D,20240322,000000,15.26,15.28,15.19,15.22,505194,0
+GSBD.US,D,20240325,000000,15.25,15.42,15.25,15.34,773419,0
+GSBD.US,D,20240326,000000,15.37,15.405,15.33,15.33,716432,0
+GSBD.US,D,20240327,000000,14.98,15.05,14.79,14.96,991596,0
+GSBD.US,D,20240328,000000,15,15.11,14.96,14.98,686551,0
+GSBD.US,D,20240401,000000,15.01,15.01,14.91,15,658239,0
+GSBD.US,D,20240402,000000,14.98,15.04,14.91,14.98,624428,0
+GSBD.US,D,20240403,000000,14.96,15.0335,14.9171,14.96,405363,0
+GSBD.US,D,20240404,000000,14.99,15.01,14.82,14.84,583400,0
+GSBD.US,D,20240405,000000,14.89,14.91,14.82,14.84,792035,0
+GSBD.US,D,20240408,000000,14.88,14.925,14.8401,14.91,338727,0
+GSBD.US,D,20240409,000000,14.98,15.065,14.92,15.04,682497,0
+GSBD.US,D,20240410,000000,14.94,15.05,14.9,14.96,388444,0
+GSBD.US,D,20240411,000000,14.95,15.08,14.915,15.07,406897,0
+GSBD.US,D,20240412,000000,15.04,15.1198,14.86,14.88,397429,0
+GSBD.US,D,20240415,000000,15,15.11,14.9015,14.94,767443,0
+GSBD.US,D,20240416,000000,14.91,15.005,14.86,14.96,473378,0
+GSBD.US,D,20240417,000000,15,15.175,14.995,15.13,564343,0
+GSBD.US,D,20240418,000000,15.19,15.28,15.12,15.26,442810,0
+GSBD.US,D,20240419,000000,15.31,15.36,15.28,15.34,347735,0
+GSBD.US,D,20240422,000000,15.35,15.52,15.32,15.5,444927,0
+GSBD.US,D,20240423,000000,15.48,15.53,15.43,15.51,503148,0
+GSBD.US,D,20240424,000000,15.52,15.6,15.49,15.53,539323,0
+GSBD.US,D,20240425,000000,15.5,15.54,15.42,15.48,366939,0
+GSBD.US,D,20240426,000000,15.57,15.72,15.52,15.69,743053,0
+GSBD.US,D,20240429,000000,15.71,15.8,15.71,15.77,436473,0
+GSBD.US,D,20240430,000000,15.77,15.78,15.515,15.54,397644,0
+GSBD.US,D,20240501,000000,15.51,15.69,15.51,15.64,636252,0
+GSBD.US,D,20240502,000000,15.66,15.66,15.36,15.43,563612,0
+GSBD.US,D,20240503,000000,15.59,15.61,15.44,15.58,368009,0
+GSBD.US,D,20240506,000000,15.63,15.73,15.61,15.69,462576,0
+GSBD.US,D,20240507,000000,15.73,15.76,15.62,15.69,768171,0
+GSBD.US,D,20240508,000000,15.51,15.67,15.31,15.61,533678,0
+GSBD.US,D,20240509,000000,15.6,15.82,15.57,15.63,516956,0
+GSBD.US,D,20240510,000000,15.68,15.935,15.67,15.91,521531,0
+GSBD.US,D,20240513,000000,15.92,15.94,15.72,15.77,948101,0
+GSBD.US,D,20240514,000000,15.89,15.89,15.67,15.68,1024762,0
+GSBD.US,D,20240515,000000,15.75,15.77,15.61,15.64,1299567,0
+GSBD.US,D,20240516,000000,15.74,15.86,15.42,15.45,1483656,0
+GSBD.US,D,20240517,000000,15.53,15.57,15.35,15.36,855536,0
+GSBD.US,D,20240520,000000,15.41,15.42,15.16,15.18,1201445,0
+GSBD.US,D,20240521,000000,15.17,15.275,15.1,15.23,914473,0
+GSBD.US,D,20240522,000000,15.22,15.3,15.1711,15.27,443214,0
+GSBD.US,D,20240523,000000,15.2,15.22,15.12,15.18,597876,0
+GSBD.US,D,20240524,000000,15.19,15.27,15.14,15.19,499558,0
+GSBD.US,D,20240528,000000,15.16,15.25,15.13,15.18,490171,0
+GSBD.US,D,20240529,000000,15.07,15.19,14.95,15.16,750868,0
+GSBD.US,D,20240530,000000,15.22,15.31,15.17,15.27,540597,0
+GSBD.US,D,20240531,000000,15.28,15.395,15.255,15.38,624784,0
+GSBD.US,D,20240603,000000,15.37,15.4098,15.235,15.37,805667,0
+GSBD.US,D,20240604,000000,15.3,15.305,15.21,15.29,495847,0
+GSBD.US,D,20240605,000000,15.3,15.3,15.115,15.26,721377,0
+GSBD.US,D,20240606,000000,15.22,15.28,15.2,15.27,436777,0
+GSBD.US,D,20240607,000000,15.2,15.319,15.2,15.28,437750,0
+GSBD.US,D,20240610,000000,15.24,15.3299,15.22,15.28,455073,0
+GSBD.US,D,20240611,000000,15.25,15.3,15.219,15.28,374913,0
+GSBD.US,D,20240612,000000,15.35,15.47,15.255,15.29,581370,0
+GSBD.US,D,20240613,000000,15.32,15.379,15.165,15.21,555273,0
+GSBD.US,D,20240614,000000,15.17,15.26,15.13,15.26,669310,0
+GSBD.US,D,20240617,000000,15.27,15.46,15.2445,15.44,541446,0
+GSBD.US,D,20240618,000000,15.45,15.6,15.45,15.53,443076,0
+GSBD.US,D,20240620,000000,15.57,15.69,15.54,15.61,648772,0
+GSBD.US,D,20240621,000000,15.64,15.6401,15.5681,15.63,667305,0
+GSBD.US,D,20240624,000000,15.69,15.81,15.675,15.73,628828,0
+GSBD.US,D,20240625,000000,15.79,15.81,15.62,15.64,643363,0
+GSBD.US,D,20240626,000000,15.65,15.71,15.59,15.68,390454,0
+GSBD.US,D,20240627,000000,15.72,15.8,15.64,15.65,907135,0
+GSBD.US,D,20240628,000000,15.31,15.31,15.01,15.03,1003847,0
+GSBD.US,D,20240701,000000,15.09,15.17,15.035,15.16,779302,0
+GSBD.US,D,20240702,000000,15.17,15.45,15.14,15.43,703829,0
+GSBD.US,D,20240703,000000,15.4,15.51,15.4,15.45,300535,0
+GSBD.US,D,20240705,000000,15.45,15.4765,15.4,15.45,324726,0
+GSBD.US,D,20240708,000000,15.54,15.6,15.49,15.59,454146,0
+GSBD.US,D,20240709,000000,15.58,15.59,15.46,15.51,459980,0
+GSBD.US,D,20240710,000000,15.49,15.62,15.48,15.58,409460,0
+GSBD.US,D,20240711,000000,15.57,15.64,15.52,15.53,412980,0
+GSBD.US,D,20240712,000000,15.59,15.64,15.48,15.5,446789,0
+GSBD.US,D,20240715,000000,15.56,15.56,15.495,15.53,458402,0
+GSBD.US,D,20240716,000000,15.59,15.6,15.385,15.4,717369,0
+GSBD.US,D,20240717,000000,15.4,15.4199,15.22,15.34,733105,0
+GSBD.US,D,20240718,000000,15.38,15.38,15.1,15.17,658075,0
+GSBD.US,D,20240719,000000,15.22,15.28,15.12,15.12,343416,0
+GSBD.US,D,20240722,000000,15.15,15.3,15.14,15.27,341428,0
+GSBD.US,D,20240723,000000,15.28,15.28,15.16,15.17,369958,0
+GSBD.US,D,20240724,000000,15.25,15.25,15.05,15.07,557482,0
+GSBD.US,D,20240725,000000,15.11,15.155,14.95,15.05,729964,0
+GSBD.US,D,20240726,000000,15.3,15.3,15.04,15.12,625388,0
+GSBD.US,D,20240729,000000,15.14,15.17,15.01,15.08,595974,0
+GSBD.US,D,20240730,000000,15.13,15.145,14.92,15.04,1043301,0
+GSBD.US,D,20240731,000000,15.1,15.17,14.97,14.99,852707,0
+GSBD.US,D,20240801,000000,14.99,15.04,14.84,14.9,1087826,0
+GSBD.US,D,20240802,000000,14.81,14.81,14.56,14.58,1248140,0
+GSBD.US,D,20240805,000000,14.2,14.29,14,14.12,1077792,0
+GSBD.US,D,20240806,000000,14.4,14.465,14.29,14.39,886859,0
+GSBD.US,D,20240807,000000,14.46,14.56,14.25,14.29,785529,0
+GSBD.US,D,20240808,000000,14.33,14.41,14.2948,14.39,672259,0
+GSBD.US,D,20240809,000000,13.85,13.95,13.55,13.7,2234499,0
+GSBD.US,D,20240812,000000,13.74,13.79,13.45,13.68,1033996,0
+GSBD.US,D,20240813,000000,13.69,13.71,13.58,13.62,933177,0
+GSBD.US,D,20240814,000000,13.68,13.73,13.55,13.73,596229,0
+GSBD.US,D,20240815,000000,13.78,13.95,13.73,13.85,828642,0
+GSBD.US,D,20240816,000000,13.85,13.93,13.8,13.84,763020,0
+GSBD.US,D,20240819,000000,13.91,14.02,13.86,13.98,828127,0
+GSBD.US,D,20240820,000000,13.98,14.01,13.89,13.94,559427,0
+GSBD.US,D,20240821,000000,14,14.11,13.96,14.11,446213,0
+GSBD.US,D,20240822,000000,14.17,14.186,14.05,14.12,607722,0
+GSBD.US,D,20240823,000000,14.13,14.24,14.08,14.18,584118,0
+GSBD.US,D,20240826,000000,14.23,14.35,14.155,14.17,508292,0
+GSBD.US,D,20240827,000000,14.22,14.2453,14.08,14.13,478538,0
+GSBD.US,D,20240828,000000,14.11,14.165,14.01,14.03,682298,0
+GSBD.US,D,20240829,000000,14.1,14.15,14.05,14.07,426582,0
+GSBD.US,D,20240830,000000,14.11,14.19,14.08,14.13,547885,0
+GSBD.US,D,20240903,000000,14.12,14.24,14.11,14.19,522665,0
+GSBD.US,D,20240904,000000,14.19,14.2899,14.15,14.16,396913,0
+GSBD.US,D,20240905,000000,14.2,14.23,14.07,14.09,380134,0
+GSBD.US,D,20240906,000000,14.09,14.1,13.83,13.85,610217,0
+GSBD.US,D,20240909,000000,13.93,14.02,13.85,13.87,508218,0
+GSBD.US,D,20240910,000000,13.89,13.89,13.76,13.84,419639,0
+GSBD.US,D,20240911,000000,13.81,13.86,13.71,13.85,324581,0
+GSBD.US,D,20240912,000000,13.84,14.17,13.84,14.09,554339,0
+GSBD.US,D,20240913,000000,14.15,14.28,14.14,14.28,450967,0
+GSBD.US,D,20240916,000000,14.3,14.415,14.3,14.39,369487,0
+GSBD.US,D,20240917,000000,14.48,14.48,14.25,14.26,508307,0
+GSBD.US,D,20240918,000000,14.26,14.36,14.21,14.3,543935,0
+GSBD.US,D,20240919,000000,14.48,14.48,14.34,14.38,504153,0
+GSBD.US,D,20240920,000000,14.35,14.39,14.31,14.35,760707,0
+GSBD.US,D,20240923,000000,14.39,14.51,14.38,14.44,567526,0
+GSBD.US,D,20240924,000000,14.48,14.54,14.36,14.38,537499,0
+GSBD.US,D,20240925,000000,14.41,14.415,14.2,14.22,508632,0
+GSBD.US,D,20240926,000000,14.26,14.39,14.25,14.34,552146,0
+GSBD.US,D,20240927,000000,14.35,14.49,14.3135,14.42,863274,0
+GSBD.US,D,20240930,000000,14,14.05,13.74,13.76,813405,0
+GSBD.US,D,20241001,000000,13.8,13.8,13.51,13.58,983492,0
+GSBD.US,D,20241002,000000,13.5,13.71,13.5,13.68,522956,0
+GSBD.US,D,20241003,000000,13.63,13.71,13.59,13.71,907090,0
+GSBD.US,D,20241004,000000,13.71,13.735,13.59,13.72,662527,0
+GSBD.US,D,20241007,000000,13.66,13.7,13.6,13.63,441218,0
+GSBD.US,D,20241008,000000,13.63,13.64,13.55,13.6,508223,0
+GSBD.US,D,20241009,000000,13.56,13.6,13.55,13.6,423926,0
+GSBD.US,D,20241010,000000,13.58,13.58,13.5,13.55,674787,0
+GSBD.US,D,20241011,000000,13.55,13.57,13.47,13.54,484060,0
+GSBD.US,D,20241014,000000,13.58,13.62,13.38,13.48,791334,0
+GSBD.US,D,20241015,000000,13.53,13.67,13.48,13.56,542854,0
+GSBD.US,D,20241016,000000,13.63,13.78,13.63,13.78,504249,0
+GSBD.US,D,20241017,000000,13.8,13.8,13.63,13.71,595088,0
+GSBD.US,D,20241018,000000,13.7,13.77,13.652,13.69,567991,0
+GSBD.US,D,20241021,000000,13.72,13.76,13.585,13.75,517967,0
+GSBD.US,D,20241022,000000,13.7,13.7235,13.47,13.48,765752,0
+GSBD.US,D,20241023,000000,13.46,13.477,13.3801,13.45,390886,0
+GSBD.US,D,20241024,000000,13.45,13.51,13.385,13.45,663763,0
+GSBD.US,D,20241025,000000,13.55,13.59,13.43,13.48,619194,0
+GSBD.US,D,20241028,000000,13.51,13.71,13.49,13.66,753525,0
+GSBD.US,D,20241029,000000,13.65,13.66,13.46,13.47,480225,0
+GSBD.US,D,20241030,000000,13.49,13.59,13.47,13.49,412190,0
+GSBD.US,D,20241031,000000,13.45,13.51,13.3,13.34,570914,0
+GSBD.US,D,20241101,000000,13.36,13.36,13.135,13.21,774696,0
+GSBD.US,D,20241104,000000,13.21,13.22,12.9,12.91,988902,0
+GSBD.US,D,20241105,000000,12.9,12.91,12.755,12.85,787281,0
+GSBD.US,D,20241106,000000,13.03,13.17,12.76,13.15,899714,0
+GSBD.US,D,20241107,000000,13.14,13.245,13.02,13.12,901562,0
+GSBD.US,D,20241108,000000,13.18,13.2,12.79,12.99,1100243,0
+GSBD.US,D,20241111,000000,13.08,13.16,12.895,12.96,1395082,0
+GSBD.US,D,20241112,000000,12.91,12.91,12.69,12.71,1087353,0
+GSBD.US,D,20241113,000000,12.745,12.9399,12.68,12.84,1115696,0
+GSBD.US,D,20241114,000000,12.855,12.99,12.72,12.76,858547,0
+GSBD.US,D,20241115,000000,12.8,12.82,12.67,12.77,725613,0
+GSBD.US,D,20241118,000000,12.77,12.77,12.67,12.76,957438,0
+GSBD.US,D,20241119,000000,12.718,12.875,12.7,12.85,713133,0
+GSBD.US,D,20241120,000000,12.85,12.89,12.7276,12.86,697898,0
+GSBD.US,D,20241121,000000,12.86,12.89,12.7307,12.75,833822,0
+GSBD.US,D,20241122,000000,12.775,12.885,12.73,12.88,788985,0
+GSBD.US,D,20241125,000000,12.955,13.19,12.95,13.18,1150515,0
+GSBD.US,D,20241126,000000,13.17,13.18,13.025,13.08,616599,0
+GSBD.US,D,20241127,000000,13.15,13.15,13,13.06,1241597,0
+GSBD.US,D,20241129,000000,13.05,13.15,13.04,13.07,298441,0
+GSBD.US,D,20241202,000000,13.07,13.07,12.98,12.98,712088,0
+GSBD.US,D,20241203,000000,12.98,13.0182,12.81,12.92,835596,0
+GSBD.US,D,20241204,000000,12.92,12.97,12.74,12.95,1704868,0
+GSBD.US,D,20241205,000000,13,13.13,12.99,13.08,1046317,0
+GSBD.US,D,20241206,000000,13.13,13.1694,12.92,13.03,1350795,0
+GSBD.US,D,20241209,000000,13.05,13.15,12.96,12.96,884749,0
+GSBD.US,D,20241210,000000,12.94,13.01,12.86,12.94,785947,0
+GSBD.US,D,20241211,000000,12.95,12.95,12.825,12.88,1230719,0
+GSBD.US,D,20241212,000000,12.86,12.96,12.76,12.83,1589591,0
+GSBD.US,D,20241213,000000,12.83,12.87,12.75,12.87,623407,0
+GSBD.US,D,20241216,000000,12.88,12.88,12.7,12.7,1392396,0
+GSBD.US,D,20241217,000000,12.71,12.82,12.67,12.79,1257224,0
+GSBD.US,D,20241218,000000,12.8,12.97,12.65,12.65,1388767,0
+GSBD.US,D,20241219,000000,12.83,12.895,12.71,12.78,1035335,0
+GSBD.US,D,20241220,000000,12.75,12.89,12.71,12.85,1386859,0
+GSBD.US,D,20241223,000000,12.81,12.84,12.71,12.75,1054008,0
+GSBD.US,D,20241224,000000,12.75,12.85,12.735,12.84,501820,0
+GSBD.US,D,20241226,000000,12.8,12.85,12.76,12.76,1286690,0
+GSBD.US,D,20241227,000000,12.78,12.83,12.75,12.79,1018041,0
+GSBD.US,D,20241230,000000,12.75,12.76,12.63,12.69,1752857,0
+GSBD.US,D,20241231,000000,12.28,12.28,11.87,12.1,4050047,0
+GSBD.US,D,20250102,000000,12.145,12.27,12.1,12.19,1169798,0
+GSBD.US,D,20250103,000000,12.2469,12.27,12.16,12.21,805754,0
+GSBD.US,D,20250106,000000,12.27,12.3299,12.12,12.16,1109520,0
+GSBD.US,D,20250107,000000,12.21,12.24,11.955,12.01,981695,0
+GSBD.US,D,20250108,000000,11.99,12,11.8,11.9,1354610,0
+GSBD.US,D,20250110,000000,11.81,11.975,11.72,11.93,1113972,0
+GSBD.US,D,20250113,000000,11.92,11.94,11.775,11.92,1144217,0
+GSBD.US,D,20250114,000000,11.99,12.2,11.99,12.16,912895,0
+GSBD.US,D,20250115,000000,12.29,12.35,12.16,12.28,840801,0
+GSBD.US,D,20250116,000000,12.296,12.41,12.25,12.4,626825,0
+GSBD.US,D,20250117,000000,12.4,12.4325,12.22,12.26,1092799,0
+GSBD.US,D,20250121,000000,12.29,12.36,12.21,12.33,870663,0
+GSBD.US,D,20250122,000000,12.31,12.39,12.29,12.34,595376,0
+GSBD.US,D,20250123,000000,12.35,12.615,12.32,12.58,906851,0
+GSBD.US,D,20250124,000000,12.585,12.74,12.58,12.72,787667,0
+GSBD.US,D,20250127,000000,12.8,12.96,12.74,12.81,1215655,0
+GSBD.US,D,20250128,000000,12.79,12.97,12.78,12.86,961257,0
+GSBD.US,D,20250129,000000,12.89,12.8992,12.56,12.61,657917,0
+GSBD.US,D,20250130,000000,12.71,12.77,12.605,12.72,734912,0
+GSBD.US,D,20250131,000000,12.745,12.85,12.695,12.84,847501,0
+GSBD.US,D,20250203,000000,12.8,13.035,12.7238,12.84,1975156,0
+GSBD.US,D,20250204,000000,12.88,12.935,12.755,12.87,701988,0
+GSBD.US,D,20250205,000000,12.88,12.95,12.8,12.94,619931,0
+GSBD.US,D,20250206,000000,12.94,12.98,12.85,12.87,798618,0
+GSBD.US,D,20250207,000000,12.86,12.88,12.565,12.6,947568,0
+GSBD.US,D,20250210,000000,12.62,12.7,12.53,12.69,555633,0
+GSBD.US,D,20250211,000000,12.6418,12.82,12.63,12.74,606424,0
+GSBD.US,D,20250212,000000,12.77,12.87,12.7,12.84,440456,0
+GSBD.US,D,20250213,000000,12.9,12.932,12.835,12.88,477063,0
+GSBD.US,D,20250214,000000,12.93,13.01,12.92,12.97,518612,0
+GSBD.US,D,20250218,000000,13.035,13.24,13.035,13.15,846381,0
+GSBD.US,D,20250219,000000,13.31,13.4448,13.17,13.3,793691,0
+GSBD.US,D,20250220,000000,13.32,13.32,13.105,13.18,872861,0
+GSBD.US,D,20250221,000000,13.2,13.325,13.18,13.2,570500,0
+GSBD.US,D,20250224,000000,13.235,13.27,13.12,13.17,403076,0
+GSBD.US,D,20250225,000000,13.18,13.23,13.0906,13.14,486852,0
+GSBD.US,D,20250226,000000,13.15,13.2,12.945,12.96,496552,0
+GSBD.US,D,20250227,000000,12.8707,13,12.82,12.84,632774,0
+GSBD.US,D,20250228,000000,12.72,13.3,12.7,13.04,2112875,0
+GSBD.US,D,20250303,000000,13.05,13.065,12.655,12.77,1275428,0
+GSBD.US,D,20250304,000000,12.65,12.725,12.51,12.58,801685,0
+GSBD.US,D,20250305,000000,12.552,12.6,12.39,12.46,1054465,0
+GSBD.US,D,20250306,000000,12.46,12.55,12.265,12.28,735411,0
+GSBD.US,D,20250307,000000,12.3,12.48,12.27,12.4,838396,0
+GSBD.US,D,20250310,000000,12.35,12.38,12.125,12.24,1262269,0
+GSBD.US,D,20250311,000000,12.23,12.27,11.921,11.98,1217822,0
+GSBD.US,D,20250312,000000,12.01,12.11,11.95,12.01,793463,0
+GSBD.US,D,20250313,000000,12,12.103036,11.8,11.8,948619,0
+GSBD.US,D,20250314,000000,11.98,12.065,11.88,12.04,825631,0
+GSBD.US,D,20250317,000000,12.08,12.25,12.08,12.2,658427,0
+GSBD.US,D,20250318,000000,12.23,12.39,12.22,12.37,798828,0
+GSBD.US,D,20250319,000000,12.37,12.43,12.195,12.21,619092,0
+GSBD.US,D,20250320,000000,12.19,12.32,12.15,12.27,537727,0
+GSBD.US,D,20250321,000000,12.25,12.305,12.21,12.26,774388,0
+GSBD.US,D,20250324,000000,12.285,12.31,12.14,12.27,785585,0
+GSBD.US,D,20250325,000000,12.31,12.39,12.2806,12.35,798096,0
+GSBD.US,D,20250326,000000,12.33,12.37,12.3,12.32,374423,0
+GSBD.US,D,20250327,000000,12.36,12.38,12.25,12.33,838839,0
+GSBD.US,D,20250328,000000,12.349,12.3696,12.05,12.11,1132140,0
+GSBD.US,D,20250331,000000,11.9,11.9,11.39,11.63,1092050,0
+GSBD.US,D,20250401,000000,11.565,11.74,11.52,11.67,679034,0
+GSBD.US,D,20250402,000000,11.61,11.67,11.535,11.6,677665,0
+GSBD.US,D,20250403,000000,11.42,11.5051,11.26,11.4,1103158,0
+GSBD.US,D,20250404,000000,11.09,11.17,10.57,10.59,2119871,0
+GSBD.US,D,20250407,000000,10.23,10.5,9.8,10.05,2185933,0
+GSBD.US,D,20250408,000000,10.425,11.09,9.78,9.85,1834509,0
+GSBD.US,D,20250409,000000,9.735,10.6499,9.51,10.54,2103869,0
+GSBD.US,D,20250410,000000,10.4,10.48,9.955,10.2,1503388,0
+GSBD.US,D,20250411,000000,10.175,10.22,9.82,10.11,1492749,0
+GSBD.US,D,20250414,000000,10.28,10.43,10.04,10.2,1049063,0
+GSBD.US,D,20250415,000000,10.2,10.5,10.2,10.43,791037,0
+GSBD.US,D,20250416,000000,10.48,10.54,10.29,10.34,662989,0
+GSBD.US,D,20250417,000000,10.38,10.625,10.38,10.59,572017,0
+GSBD.US,D,20250421,000000,10.59,10.59,10.23,10.35,500479,0
+GSBD.US,D,20250422,000000,10.4428,10.55,10.405,10.52,391599,0
+GSBD.US,D,20250423,000000,10.78,10.8285,10.565,10.67,558926,0
+GSBD.US,D,20250424,000000,10.66,10.79,10.57,10.76,379839,0
+GSBD.US,D,20250425,000000,10.79,10.95,10.7001,10.92,625103,0
+GSBD.US,D,20250428,000000,10.89,11.04,10.81,10.88,757637,0
+GSBD.US,D,20250429,000000,10.81,10.85,10.62,10.78,1058491,0
+GSBD.US,D,20250430,000000,10.65,10.65,10.5,10.61,648793,0
+GSBD.US,D,20250501,000000,10.64,10.68,10.42,10.47,725007,0
+GSBD.US,D,20250502,000000,10.53,10.64,10.44,10.63,691175,0
+GSBD.US,D,20250505,000000,10.52,10.57,10.42,10.5,542075,0
+GSBD.US,D,20250506,000000,10.48,10.6,10.4161,10.54,511237,0
+GSBD.US,D,20250507,000000,10.57,10.59,10.44,10.45,658907,0
+GSBD.US,D,20250508,000000,10.53,10.68,10.45,10.63,667985,0
+GSBD.US,D,20250509,000000,10.7,10.99,10.68,10.82,960227,0
+GSBD.US,D,20250512,000000,11.08,11.29,11.02,11.05,1111667,0
+GSBD.US,D,20250513,000000,11.14,11.385,11.0192,11.28,1270997,0
+GSBD.US,D,20250514,000000,11.305,11.32,11.14,11.21,620146,0
+GSBD.US,D,20250515,000000,11.19,11.19,11.11,11.15,389156,0
+GSBD.US,D,20250516,000000,11.18,11.3,11.165,11.29,419594,0
+GSBD.US,D,20250519,000000,11.2,11.33,11.19,11.3,407880,0
+GSBD.US,D,20250520,000000,11.3,11.32,11.21,11.3,394532,0
+GSBD.US,D,20250521,000000,11.21,11.25,10.98,10.99,486415,0
+GSBD.US,D,20250522,000000,10.97,11.0691,10.92,10.99,313426,0
+GSBD.US,D,20250523,000000,10.94,11.06,10.92,11,357612,0
+GSBD.US,D,20250527,000000,11.1,11.28,11.05,11.25,721749,0
+GSBD.US,D,20250528,000000,11.35,11.38,11.2546,11.3,616796,0
+GSBD.US,D,20250529,000000,11.34,11.44,11.3,11.38,601852,0
+GSBD.US,D,20250530,000000,11.31,11.36,11.2119,11.33,432821,0
+GSBD.US,D,20250602,000000,11.31,11.37,11.19,11.28,664734,0
+GSBD.US,D,20250603,000000,11.28,11.42,11.21,11.37,454507,0
+GSBD.US,D,20250604,000000,11.355,11.4,11.315,11.32,454550,0
+GSBD.US,D,20250605,000000,11.33,11.405,11.23,11.34,449705,0
+GSBD.US,D,20250606,000000,11.39,11.54,11.38,11.51,407228,0
+GSBD.US,D,20250609,000000,11.51,11.65,11.5,11.57,674233,0
+GSBD.US,D,20250610,000000,11.6,11.645,11.53,11.61,438064,0
+GSBD.US,D,20250611,000000,11.67,11.72,11.57,11.6,579081,0
+GSBD.US,D,20250612,000000,11.57,11.6,11.5235,11.56,397393,0
+GSBD.US,D,20250613,000000,11.5,11.505,11.385,11.42,457415,0
+GSBD.US,D,20250616,000000,11.5,11.56,11.38,11.38,663175,0
+GSBD.US,D,20250617,000000,11.37,11.54,11.25,11.41,738453,0
+GSBD.US,D,20250618,000000,11.54,11.62,11.46,11.56,623734,0
+GSBD.US,D,20250620,000000,11.6,11.6651,11.53,11.53,626766,0
+GSBD.US,D,20250623,000000,11.525,11.5812,11.33,11.4,853776,0
+GSBD.US,D,20250624,000000,11.5,11.66,11.46,11.56,630186,0
+GSBD.US,D,20250625,000000,11.55,11.665,11.54,11.61,811725,0
+GSBD.US,D,20250626,000000,11.69,11.79,11.63,11.67,815282,0
+GSBD.US,D,20250627,000000,11.74,11.7663,11.56,11.63,1016536,0
+GSBD.US,D,20250630,000000,11.22,11.329,11.12,11.25,919776,0
+GSBD.US,D,20250701,000000,11.21,11.32,11.1562,11.28,763397,0
+GSBD.US,D,20250702,000000,11.33,11.515,11.3,11.5,679637,0
+GSBD.US,D,20250703,000000,11.475,11.65,11.47,11.54,477487,0
+GSBD.US,D,20250707,000000,11.48,11.5801,11.42,11.52,788661,0
+GSBD.US,D,20250708,000000,11.5315,11.665,11.5278,11.61,653092,0
+GSBD.US,D,20250709,000000,11.62,11.65,11.57,11.6,541120,0
+GSBD.US,D,20250710,000000,11.565,11.86,11.565,11.72,1269938,0
+GSBD.US,D,20250711,000000,11.7,11.86,11.68,11.8,1091413,0
+GSBD.US,D,20250714,000000,11.76,11.845,11.72,11.83,622496,0
+GSBD.US,D,20250715,000000,11.82,11.98,11.8,11.82,746895,0
+GSBD.US,D,20250716,000000,11.87,12,11.8101,11.97,910093,0
+GSBD.US,D,20250717,000000,11.94,12.02,11.89,11.96,709934,0
+GSBD.US,D,20250718,000000,12,12.028,11.845,11.87,502737,0
+GSBD.US,D,20250721,000000,11.95,11.95,11.595,11.62,814041,0
+GSBD.US,D,20250722,000000,11.64,11.79,11.62,11.77,670048,0
+GSBD.US,D,20250723,000000,11.8,11.905,11.8,11.86,592754,0
+GSBD.US,D,20250724,000000,11.85,11.955,11.85,11.9,497924,0
+GSBD.US,D,20250725,000000,11.93,12.02,11.92,11.96,628321,0
+GSBD.US,D,20250728,000000,11.97,11.9753,11.635,11.64,784973,0
+GSBD.US,D,20250729,000000,11.6501,11.72,11.425,11.56,789991,0
+GSBD.US,D,20250730,000000,11.565,11.59,11.32,11.36,444680,0
+GSBD.US,D,20250731,000000,11.34,11.375,11.17,11.22,557412,0
+GSBD.US,D,20250801,000000,11.0826,11.16,10.945,11.04,545373,0
+GSBD.US,D,20250804,000000,11.072,11.17,11.02,11.11,401656,0
+GSBD.US,D,20250805,000000,11.11,11.14,10.95,11.13,569735,0
+GSBD.US,D,20250806,000000,11.15,11.235,11.11,11.23,493610,0
+GSBD.US,D,20250807,000000,11.298,11.3,11,11.03,548595,0
+GSBD.US,D,20250808,000000,11.115,11.45,10.97,11.25,1233230,0
+GSBD.US,D,20250811,000000,11.245,11.3,11.145,11.24,795138,0
+GSBD.US,D,20250812,000000,11.26,11.4,11.15,11.38,642706,0
+GSBD.US,D,20250813,000000,11.62,11.62,11.33,11.4,1165072,0
+GSBD.US,D,20250814,000000,11.33,11.3759,11.22,11.24,657776,0
+GSBD.US,D,20250815,000000,11.25,11.3,11.13,11.13,560152,0
+GSBD.US,D,20250818,000000,11.15,11.1899,11.095,11.16,413908,0
+GSBD.US,D,20250819,000000,11.18,11.2658,11.15,11.24,629816,0
+GSBD.US,D,20250820,000000,11.26,11.33,11.22,11.29,423934,0
+GSBD.US,D,20250821,000000,11.28,11.3289,11.205,11.23,488371,0
+GSBD.US,D,20250822,000000,11.29,11.475,11.27,11.43,588976,0
+GSBD.US,D,20250825,000000,11.4524,11.47,11.29,11.31,510409,0
+GSBD.US,D,20250826,000000,11.3,11.39,11.26,11.39,438000,0
+GSBD.US,D,20250827,000000,11.34,11.427,11.34,11.39,411983,0
+GSBD.US,D,20250828,000000,11.445,11.445,11.3101,11.42,387230,0
+GSBD.US,D,20250829,000000,11.365,11.4654,11.33,11.44,448235,0
+GSBD.US,D,20250902,000000,11.37,11.43,11.31,11.37,490440,0
+GSBD.US,D,20250903,000000,11.325,11.425,11.3158,11.35,507659,0
+GSBD.US,D,20250904,000000,11.395,11.49,11.33,11.49,662016,0
+GSBD.US,D,20250905,000000,11.46,11.53,11.37,11.44,593824,0
+GSBD.US,D,20250908,000000,11.44,11.45,11.335,11.43,488046,0
+GSBD.US,D,20250909,000000,11.42,11.445,11.35,11.4,440157,0
+GSBD.US,D,20250910,000000,11.42,11.4651,11.31,11.31,457300,0
+GSBD.US,D,20250911,000000,11.32,11.43,11.3,11.43,610839,0
+GSBD.US,D,20250912,000000,11.43,11.45,11.3213,11.36,443845,0
+GSBD.US,D,20250915,000000,11.37,11.38,11.13,11.17,816004,0
+GSBD.US,D,20250916,000000,11.2,11.35,11.17,11.31,638833,0
+GSBD.US,D,20250917,000000,11.3451,11.43,11.25,11.25,530973,0
+GSBD.US,D,20250918,000000,11.28,11.3316,11.165,11.24,916976,0
+GSBD.US,D,20250919,000000,11.3,11.31,11.16,11.23,848073,0
+GSBD.US,D,20250922,000000,11.21,11.22,11.03,11.06,969078,0
+GSBD.US,D,20250923,000000,11.06,11.21,11.05,11.06,706603,0
+GSBD.US,D,20250924,000000,11.08,11.11,10.89,10.95,844369,0
+GSBD.US,D,20250925,000000,10.92,11,10.875,10.91,931445,0
+GSBD.US,D,20250926,000000,10.93,11.07,10.86,10.89,603685,0
+GSBD.US,D,20250929,000000,10.91,10.91,10.67,10.75,1169024,0
+GSBD.US,D,20250930,000000,10.3,10.36,10.08,10.17,1018639,0
+GSBD.US,D,20251001,000000,10.14,10.14,9.96,9.99,1301927,0
+GSBD.US,D,20251002,000000,9.975,10.17,9.91,10.13,836167,0
+GSBD.US,D,20251003,000000,10.16,10.2,9.9911,10.02,714580,0
+GSBD.US,D,20251006,000000,10.04,10.14,9.925,9.96,1441099,0
+GSBD.US,D,20251007,000000,10,10,9.76,9.82,1109064,0
+GSBD.US,D,20251008,000000,9.84,9.92,9.74,9.76,1116427,0
+GSBD.US,D,20251009,000000,9.75,9.78,9.48,9.54,1328814,0
+GSBD.US,D,20251010,000000,9.3814,9.665,9.3814,9.57,1683453,0
+GSBD.US,D,20251013,000000,9.63,9.94,9.62,9.86,1105441,0
+GSBD.US,D,20251014,000000,9.75,10.005,9.74,9.99,772352,0
+GSBD.US,D,20251015,000000,10.065,10.11,9.85,9.92,918254,0
+GSBD.US,D,20251016,000000,9.92,9.95,9.68,9.68,682811,0
+GSBD.US,D,20251017,000000,9.6,9.765,9.58,9.72,1139805,0
+GSBD.US,D,20251020,000000,9.755,9.83,9.685,9.77,985041,0
+GSBD.US,D,20251021,000000,9.77,9.975,9.75,9.87,741547,0
+GSBD.US,D,20251022,000000,9.83,9.91,9.75,9.83,1121442,0
+GSBD.US,D,20251023,000000,9.87,9.905,9.78,9.82,774909,0
+GSBD.US,D,20251024,000000,9.87,9.91,9.75,9.81,707077,0
+GSBD.US,D,20251027,000000,9.83,10.06,9.78,10.04,1650906,0
+GSBD.US,D,20251028,000000,10.08,10.2,10.03,10.06,1502555,0
+GSBD.US,D,20251029,000000,10.05,10.13,9.97,10.03,1387714,0
+GSBD.US,D,20251030,000000,10,10.02,9.845,9.91,1109092,0
+GSBD.US,D,20251031,000000,9.885,10.04,9.81,9.98,1112997,0
+GSBD.US,D,20251103,000000,9.97,9.98,9.84,9.93,642633,0
+GSBD.US,D,20251104,000000,9.78,9.8745,9.7335,9.78,879487,0
+GSBD.US,D,20251105,000000,9.8,9.855,9.67,9.79,806927,0
+GSBD.US,D,20251106,000000,9.86,9.91,9.69,9.74,1285443,0
+GSBD.US,D,20251107,000000,9.95,10.12,9.79,9.88,1122166,0
+GSBD.US,D,20251110,000000,9.92,9.955,9.55,9.63,1462355,0
+GSBD.US,D,20251111,000000,9.6,9.745,9.6,9.71,1025909,0
+GSBD.US,D,20251112,000000,9.75,9.93,9.75,9.82,1077983,0
+GSBD.US,D,20251113,000000,9.81,9.91,9.745,9.81,728788,0
+GSBD.US,D,20251114,000000,9.777,9.8186,9.595,9.69,1854300,0
+GSBD.US,D,20251117,000000,9.7,9.735,9.49,9.5,1279792,0
+GSBD.US,D,20251118,000000,9.42,9.55,9.35,9.47,1277864,0
+GSBD.US,D,20251119,000000,9.48,9.62,9.46,9.51,1501374,0
+GSBD.US,D,20251120,000000,9.6,9.63,9.45,9.46,1470574,0
+GSBD.US,D,20251121,000000,9.4599,9.69,9.42,9.61,1624972,0
+GSBD.US,D,20251124,000000,9.6499,9.7,9.5823,9.67,1249567,0
+GSBD.US,D,20251125,000000,9.698,9.8053,9.62,9.78,1415190,0
+GSBD.US,D,20251126,000000,9.8,9.9499,9.79,9.92,1205588,0
+GSBD.US,D,20251128,000000,9.9,10.035,9.89,10.01,892126,0
+GSBD.US,D,20251201,000000,9.97,10.025,9.86,9.93,1661583,0
+GSBD.US,D,20251202,000000,9.948,9.96,9.8144,9.89,827368,0
+GSBD.US,D,20251203,000000,9.95,10.14,9.95,10.08,1206498,0
+GSBD.US,D,20251204,000000,10.1,10.25,10.08,10.12,1230730,0
+GSBD.US,D,20251205,000000,10.12,10.1617,10.065,10.08,932891,0
+GSBD.US,D,20251208,000000,10.045,10.085,9.97,10.06,1568913,0
+GSBD.US,D,20251209,000000,10,10.1,9.99,10.05,1101947,0
+GSBD.US,D,20251210,000000,10.1,10.145,10.04,10.14,1194751,0
+GSBD.US,D,20251211,000000,10.13,10.14,9.9,9.91,900364,0
+GSBD.US,D,20251212,000000,9.95,10.0199,9.915,9.94,928724,0
+GSBD.US,D,20251215,000000,9.95,9.965,9.75,9.82,1627575,0
+GSBD.US,D,20251216,000000,9.84,9.92,9.765,9.84,1350660,0
+GSBD.US,D,20251217,000000,9.82,9.895,9.75,9.75,1450329,0
+GSBD.US,D,20251218,000000,9.775,9.79,9.675,9.72,1927931,0
+GSBD.US,D,20251219,000000,9.68,9.705,9.555,9.62,2726576,0
+GSBD.US,D,20251222,000000,9.59,9.66,9.54,9.61,1612389,0
+GSBD.US,D,20251223,000000,9.62,9.66,9.53,9.56,1568001,0
+GSBD.US,D,20251224,000000,9.51,9.62,9.51,9.6,968376,0
+GSBD.US,D,20251226,000000,9.59,9.67,9.56,9.63,1495779,0
+GSBD.US,D,20251229,000000,9.62,9.695,9.565,9.59,1723159,0
+GSBD.US,D,20251230,000000,9.58,9.68,9.55,9.63,1833288,0
+GSBD.US,D,20251231,000000,9.31,9.415,9.255,9.28,2500747,0
+GSBD.US,D,20260102,000000,9.31,9.39,9.185,9.28,1518346,0
+GSBD.US,D,20260105,000000,9.28,9.39,9.28,9.31,1385410,0
+GSBD.US,D,20260106,000000,9.3025,9.31,9.1,9.18,1824122,0
+GSBD.US,D,20260107,000000,9.184,9.2,8.92,8.96,2217536,0
+GSBD.US,D,20260108,000000,8.93,9.28,8.922,9.2,1496241,0
+GSBD.US,D,20260109,000000,9.23,9.29,9.16,9.16,1322371,0
+GSBD.US,D,20260112,000000,9.135,9.19,9.1,9.14,1105818,0
+GSBD.US,D,20260113,000000,9.1504,9.2,9.04,9.05,1232520,0
+GSBD.US,D,20260114,000000,9.14,9.29,9.03,9.27,929041,0
+GSBD.US,D,20260115,000000,9.26,9.46,9.215,9.43,1484747,0
+GSBD.US,D,20260116,000000,9.42,9.42,9.28,9.3,965232,0
+GSBD.US,D,20260120,000000,9.29,9.425,9.19,9.32,2103185,0
+GSBD.US,D,20260121,000000,9.325,9.44,9.28,9.42,1217289,0
+GSBD.US,D,20260122,000000,9.46,9.52,9.395,9.4,1346347,0
+GSBD.US,D,20260123,000000,9.4543,9.4543,9.36,9.41,1079019,0
+GSBD.US,D,20260126,000000,9.4,9.46,9.27,9.45,2648211,0
+GSBD.US,D,20260127,000000,9.435,9.55,9.38,9.39,1270242,0
+GSBD.US,D,20260128,000000,9.43,9.5,9.32,9.34,1036938,0
+GSBD.US,D,20260129,000000,9.39,9.44,9.2801,9.4,925820,0
+GSBD.US,D,20260130,000000,9.405,9.442,9.2201,9.42,1305638,0
+GSBD.US,D,20260202,000000,9.385,9.4,9.0783,9.26,2120116,0
+GSBD.US,D,20260203,000000,9.26,9.3,9.14,9.2,2150676,0
+GSBD.US,D,20260204,000000,9.21,9.395,9.16,9.38,1939941,0
+GSBD.US,D,20260205,000000,9.315,9.3499,9.16,9.25,2318678,0
+GSBD.US,D,20260206,000000,9.22,9.29,9.13,9.2,1495616,0
+GSBD.US,D,20260209,000000,9.19,9.36,9.1,9.34,1617551,0
+GSBD.US,D,20260210,000000,9.3,9.53,9.29,9.5,1767964,0
+GSBD.US,D,20260211,000000,9.51,9.55,9.41,9.47,871898,0
+GSBD.US,D,20260212,000000,9.465,9.53,9.32,9.41,1069577,0
+GSBD.US,D,20260213,000000,9.3275,9.3904,9.135,9.23,1956502,0
+GSBD.US,D,20260217,000000,9.24,9.35,9.1315,9.24,1502281,0
+GSBD.US,D,20260218,000000,9.23,9.34,9.17,9.29,1028588,0
diff --git a/daily/us/nyse stocks/1/hal.us.txt b/daily/us/nyse stocks/1/hal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a184a32941728f922961d76568fa92505bf94ad
--- /dev/null
+++ b/daily/us/nyse stocks/1/hal.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAL.US,D,19811231,000000,5.74066,5.77362,5.6985,5.6985,320678.66987459577,0
+HAL.US,D,19820104,000000,5.6985,5.77362,5.63237,5.74066,318274.19107308635,0
+HAL.US,D,19820105,000000,5.5907,5.71572,5.45767,5.49944,533750.8516704963,0
+HAL.US,D,19820106,000000,5.39115,5.44163,5.31672,5.43293,865507.298880598,0
+HAL.US,D,19820107,000000,5.39115,5.44163,5.31672,5.39115,406873.17319736263,0
+HAL.US,D,19820108,000000,5.39115,5.40798,5.34165,5.34165,393387.8862047018,0
+HAL.US,D,19820111,000000,5.20843,5.3664,5.02552,5.05876,637035.3396177493,0
+HAL.US,D,19820112,000000,5.10074,5.16715,5.02552,5.10074,518094.46176001144,0
+HAL.US,D,19820113,000000,5.14212,5.1921,5.07589,5.08391,468747.08064252423,0
+HAL.US,D,19820114,000000,5.16715,5.23357,5.08391,5.22525,287455.44072015595,0
+HAL.US,D,19820115,000000,5.2501,5.31672,5.18369,5.29197,1470032.670702697,0
+HAL.US,D,19820118,000000,5.25862,5.33305,5.18369,5.29197,266752.67618213966,0
+HAL.US,D,19820119,000000,5.2501,5.29998,5.1921,5.20843,424204.6159872086,0
+HAL.US,D,19820120,000000,5.12558,5.22525,5.01769,5.05876,477889.15151430503,0
+HAL.US,D,19820121,000000,5.05876,5.08391,5.02552,5.05104,375334.0894891901,0
+HAL.US,D,19820122,000000,5.05876,5.08391,5.01769,5.01769,423000.35601603537,0
+HAL.US,D,19820125,000000,5.05876,5.11757,4.98433,5.11757,554936.532539232,0
+HAL.US,D,19820126,000000,5.15914,5.22525,5.07589,5.12558,296606.60415884294,0
+HAL.US,D,19820127,000000,5.11757,5.22525,4.98433,5.16715,323093.2515282132,0
+HAL.US,D,19820128,000000,5.33305,5.45767,5.1921,5.39976,215474.6400269763,0
+HAL.US,D,19820129,000000,5.45767,5.52429,5.3664,5.50775,418426.79486711544,0
+HAL.US,D,19820201,000000,5.2501,5.40798,5.08391,5.16715,383033.47308006324,0
+HAL.US,D,19820202,000000,5.12558,5.1921,5.05104,5.05104,343792.9852106041,0
+HAL.US,D,19820203,000000,4.89288,5.01769,4.77667,4.80162,953377.8653679478,0
+HAL.US,D,19820204,000000,4.82646,4.93465,4.70194,4.88485,1107460.5039952903,0
+HAL.US,D,19820205,000000,4.89288,4.97612,4.81012,4.9096,720568.7516954801,0
+HAL.US,D,19820208,000000,4.68502,4.81012,4.55238,4.57742,894633.8215055767,0
+HAL.US,D,19820209,000000,4.5692,4.63542,4.50219,4.55238,883320.6477159718,0
+HAL.US,D,19820210,000000,4.60206,4.66027,4.53565,4.55238,591043.1156850536,0
+HAL.US,D,19820211,000000,4.50219,4.55238,4.44439,4.46111,548913.2121129418,0
+HAL.US,D,19820212,000000,4.52753,4.55238,4.50219,4.53565,308881.5694690496,0
+HAL.US,D,19820216,000000,4.46924,4.5692,4.36986,4.50219,836133.2563789989,0
+HAL.US,D,19820217,000000,4.50219,4.57742,4.41984,4.42756,328624.56305688765,0
+HAL.US,D,19820218,000000,4.46924,4.51081,4.41984,4.42756,436480.5915826371,0
+HAL.US,D,19820219,000000,4.42756,4.48596,4.36986,4.40263,384482.22207223176,0
+HAL.US,D,19820222,000000,4.35303,4.48596,4.21168,4.21168,806276.2975466802,0
+HAL.US,D,19820223,000000,4.30335,4.36986,4.22039,4.32799,613441.1388066569,0
+HAL.US,D,19820224,000000,4.40263,4.53565,4.28641,4.51081,455262.8039350852,0
+HAL.US,D,19820225,000000,4.46924,4.56069,4.37788,4.37788,440819.7665626699,0
+HAL.US,D,19820226,000000,4.30335,4.37788,4.22039,4.3363,107860.06966659664,0
+HAL.US,D,19820301,000000,4.24494,4.32799,4.14546,4.25335,594897.3537639433,0
+HAL.US,D,19820302,000000,4.17021,4.28641,4.06222,4.12032,580210.8376557546,0
+HAL.US,D,19820303,000000,3.92098,3.97937,3.87118,3.89623,1838867.5954313402,0
+HAL.US,D,19820304,000000,3.87118,3.96264,3.77151,3.87118,1207371.6496239495,0
+HAL.US,D,19820305,000000,3.75517,3.81328,3.68836,3.75517,1301025.0886574315,0
+HAL.US,D,19820308,000000,3.68836,3.83822,3.53079,3.56414,661347.8532136502,0
+HAL.US,D,19820309,000000,3.66371,3.75517,3.54691,3.68836,1266597.5995317884,0
+HAL.US,D,19820310,000000,3.73835,3.85465,3.62997,3.81328,826261.7595850899,0
+HAL.US,D,19820311,000000,3.87118,3.91296,3.81328,3.8793,1276224.607304712,0
+HAL.US,D,19820312,000000,3.89623,3.94582,3.8298,3.92098,440090.3406405316,0
+HAL.US,D,19820315,000000,3.96264,4.04548,3.8793,4.03738,490171.1888209943,0
+HAL.US,D,19820316,000000,3.98719,4.06222,3.91296,3.94582,824573.5729979752,0
+HAL.US,D,19820317,000000,3.8793,3.9379,3.8298,3.8298,313217.71359344694,0
+HAL.US,D,19820318,000000,3.8793,3.92098,3.83822,3.92098,576602.0988830619,0
+HAL.US,D,19820319,000000,3.89623,3.9379,3.87118,3.92098,553730.2519976451,0
+HAL.US,D,19820322,000000,3.96264,4.00421,3.92098,3.97937,560229.4167581821,0
+HAL.US,D,19820323,000000,4.06222,4.12884,3.97937,4.06222,697697.9150952651,0
+HAL.US,D,19820324,000000,4.00421,4.06222,3.9379,3.97937,479336.89022126165,0
+HAL.US,D,19820325,000000,3.89623,3.96264,3.81328,3.81328,438653.7150708848,0
+HAL.US,D,19820326,000000,3.75517,3.83822,3.67174,3.73004,540250.0164310334,0
+HAL.US,D,19820329,000000,3.73004,3.75517,3.7051,3.73835,531822.2172032337,0
+HAL.US,D,19820330,000000,3.7051,3.73835,3.66371,3.67174,491137.02148243325,0
+HAL.US,D,19820331,000000,3.68836,3.7051,3.66371,3.67174,861410.5923511467,0
+HAL.US,D,19820401,000000,3.77151,3.85465,3.67174,3.8298,546027.8375511265,0
+HAL.US,D,19820402,000000,3.92098,3.97937,3.85465,3.96264,429260.08318164625,0
+HAL.US,D,19820405,000000,3.97937,4.00421,3.94582,4.00421,549154.6702782916,0
+HAL.US,D,19820406,000000,4.00421,4.04548,3.96264,4.02064,688558.8750791197,0
+HAL.US,D,19820407,000000,4.04548,4.08707,4.00421,4.03738,465615.1964893002,0
+HAL.US,D,19820408,000000,4.09538,4.17021,4.03738,4.17021,509911.151553207,0
+HAL.US,D,19820412,000000,4.15349,4.18684,4.12032,4.14546,517617.6071405427,0
+HAL.US,D,19820413,000000,4.14546,4.15349,4.12884,4.12884,309126.0584900447,0
+HAL.US,D,19820414,000000,4.06222,4.12032,4.00421,4.08707,576119.1825523424,0
+HAL.US,D,19820415,000000,4.04548,4.06222,4.02064,4.04548,522916.55307076365,0
+HAL.US,D,19820416,000000,4.02064,4.04548,3.98719,4.03738,459355.46932369925,0
+HAL.US,D,19820419,000000,3.97937,4.00421,3.94582,3.96264,736461.5483452656,0
+HAL.US,D,19820420,000000,3.8298,3.92098,3.73004,3.77151,673139.9021931473,0
+HAL.US,D,19820421,000000,3.66371,3.71321,3.60552,3.67174,794480.2074263458,0
+HAL.US,D,19820422,000000,3.77982,3.87118,3.7051,3.81328,925933.4676188129,0
+HAL.US,D,19820423,000000,3.94582,4.00421,3.8793,3.98719,965654.851248578,0
+HAL.US,D,19820426,000000,4.06222,4.12032,3.98719,4.12032,695047.9369875488,0
+HAL.US,D,19820427,000000,4.02064,4.09538,3.9379,3.97937,440336.8502319504,0
+HAL.US,D,19820428,000000,3.98719,4.03738,3.94582,3.97937,184413.42122348436,0
+HAL.US,D,19820429,000000,3.91296,3.94582,3.87118,3.89623,585750.2314661135,0
+HAL.US,D,19820430,000000,3.8793,3.91296,3.83822,3.83822,505340.62125991244,0
+HAL.US,D,19820503,000000,3.79615,3.85465,3.73835,3.81328,655325.5430725719,0
+HAL.US,D,19820504,000000,3.81328,3.83822,3.77982,3.8298,1334252.3589526585,0
+HAL.US,D,19820505,000000,3.8298,3.85465,3.77982,3.81328,454298.9918440599,0
+HAL.US,D,19820506,000000,3.85465,3.8793,3.8298,3.8793,850338.8767269017,0
+HAL.US,D,19820507,000000,3.96264,4.04548,3.87118,3.96264,780759.5239795961,0
+HAL.US,D,19820510,000000,3.97937,4.00421,3.9379,3.97937,517131.6599541979,0
+HAL.US,D,19820511,000000,4.06222,4.14546,3.97937,4.09538,736461.5483452656,0
+HAL.US,D,19820512,000000,4.19525,4.25335,4.14546,4.18684,801461.2782323904,0
+HAL.US,D,19820513,000000,4.19525,4.24494,4.14546,4.17021,484875.27374641877,0
+HAL.US,D,19820514,000000,4.12884,4.18684,4.06222,4.06222,639921.7244647664,0
+HAL.US,D,19820517,000000,4.02064,4.08707,3.94582,3.96264,320925.1794660145,0
+HAL.US,D,19820518,000000,3.91296,3.94582,3.87118,3.87118,287940.377621309,0
+HAL.US,D,19820519,000000,3.85465,3.91296,3.79615,3.8298,434315.55037607386,0
+HAL.US,D,19820520,000000,3.8298,3.85465,3.79615,3.85465,382554.597890191,0
+HAL.US,D,19820521,000000,3.79615,3.85465,3.73835,3.75517,564083.6548370718,0
+HAL.US,D,19820524,000000,3.81328,3.87118,3.73835,3.87118,489447.82461012685,0
+HAL.US,D,19820525,000000,3.81328,3.8793,3.73004,3.73004,553970.6998777931,0
+HAL.US,D,19820526,000000,3.66371,3.68836,3.62194,3.62194,783168.0439219427,0
+HAL.US,D,19820527,000000,3.60552,3.62194,3.59691,3.60552,699145.6538022218,0
+HAL.US,D,19820528,000000,3.57226,3.74677,3.41408,3.43903,1084104.730493842,0
+HAL.US,D,19820601,000000,3.4809,3.50574,3.45576,3.46398,824095.7080933048,0
+HAL.US,D,19820602,000000,3.4229,3.4809,3.35598,3.38102,1119973.8966152214,0
+HAL.US,D,19820603,000000,3.29817,3.38102,3.21494,3.28957,1635186.0146690528,0
+HAL.US,D,19820604,000000,3.23958,3.29817,3.17366,3.21494,51522.52517615649,0
+HAL.US,D,19820607,000000,3.2564,3.29817,3.1987,3.23958,624750.2714554247,0
+HAL.US,D,19820608,000000,3.27304,3.29817,3.22345,3.28957,528932.8015005812,0
+HAL.US,D,19820609,000000,3.30649,3.33975,3.27304,3.28957,567691.3833245428,0
+HAL.US,D,19820610,000000,3.23958,3.32283,3.15663,3.22345,2065171.4826320102,0
+HAL.US,D,19820611,000000,3.27304,3.30649,3.22345,3.27304,896560.4354024256,0
+HAL.US,D,19820614,000000,3.22345,3.2564,3.18157,3.21494,446837.0252776992,0
+HAL.US,D,19820615,000000,3.17366,3.21494,3.13188,3.21494,447316.9107527933,0
+HAL.US,D,19820616,000000,3.21494,3.23958,3.17366,3.17366,816634.7518121558,0
+HAL.US,D,19820617,000000,3.13188,3.17366,3.07349,3.09883,823369.3130268019,0
+HAL.US,D,19820618,000000,3.09041,3.11526,3.04854,3.09041,525322.0421574849,0
+HAL.US,D,19820621,000000,3.09883,3.13188,3.07349,3.09883,786776.7826946254,0
+HAL.US,D,19820622,000000,3.14852,3.1987,3.09041,3.1987,511353.83883410465,0
+HAL.US,D,19820623,000000,3.22345,3.30649,3.14852,3.2564,857798.8227228387,0
+HAL.US,D,19820624,000000,3.2564,3.29817,3.1987,3.22345,607177.3705002089,0
+HAL.US,D,19820625,000000,3.17366,3.21494,3.13188,3.15663,423242.8244666069,0
+HAL.US,D,19820628,000000,3.21494,3.2564,3.15663,3.21494,463689.59287767304,0
+HAL.US,D,19820629,000000,3.21494,3.2564,3.17366,3.17366,416980.0664453706,0
+HAL.US,D,19820630,000000,3.17366,3.21494,3.13188,3.14852,1396361.6628519692,0
+HAL.US,D,19820701,000000,3.09883,3.15663,3.03192,3.04854,851783.584578223,0
+HAL.US,D,19820702,000000,2.99063,3.04854,2.94095,2.94907,470917.17327513645,0
+HAL.US,D,19820706,000000,2.95768,2.99063,2.92412,2.94907,507262.1837307024,0
+HAL.US,D,19820707,000000,2.95768,2.99063,2.94095,2.94907,357755.1268227035,0
+HAL.US,D,19820708,000000,2.89078,2.95768,2.82455,2.9075,903301.0583283224,0
+HAL.US,D,19820709,000000,2.94095,2.97391,2.87424,2.9075,771610.3811113427,0
+HAL.US,D,19820712,000000,2.78297,2.82455,2.72487,2.82455,954101.2295788153,0
+HAL.US,D,19820713,000000,2.71676,2.76615,2.69983,2.72487,860688.2384254811,0
+HAL.US,D,19820714,000000,2.7996,2.82455,2.72487,2.82455,954101.2295788153,0
+HAL.US,D,19820715,000000,2.78297,2.84098,2.72487,2.74981,1251431.1979484756,0
+HAL.US,D,19820716,000000,2.71676,2.74981,2.66667,2.69983,848651.7004250089,0
+HAL.US,D,19820719,000000,2.69983,2.73299,2.64143,2.66667,926173.915498961,0
+HAL.US,D,19820720,000000,2.72487,2.78297,2.66667,2.78297,580454.3163915279,0
+HAL.US,D,19820721,000000,2.82455,2.86632,2.78297,2.78297,947121.1690579823,0
+HAL.US,D,19820722,000000,2.82455,2.84929,2.78297,2.7996,867671.3298019595,0
+HAL.US,D,19820723,000000,2.84929,2.94095,2.74981,2.92412,946394.7739914695,0
+HAL.US,D,19820726,000000,2.94907,3.00728,2.87424,2.94095,842871.858734482,0
+HAL.US,D,19820727,000000,2.94095,2.99063,2.87424,2.87424,380625.96342292853,0
+HAL.US,D,19820728,000000,2.86632,2.92412,2.80762,2.82455,439371.0175705014,0
+HAL.US,D,19820729,000000,2.84929,2.89078,2.80762,2.89078,527486.0730788364,0
+HAL.US,D,19820730,000000,2.84929,2.87424,2.82455,2.82455,625953.5211413862,0
+HAL.US,D,19820802,000000,2.87424,2.9075,2.84098,2.84929,570341.3614322491,0
+HAL.US,D,19820803,000000,2.78297,2.84929,2.69983,2.73299,373404.4447367158,0
+HAL.US,D,19820804,000000,2.71676,2.74981,2.66667,2.66667,479576.3278161978,0
+HAL.US,D,19820805,000000,2.68369,2.72487,2.63341,2.72487,818313.8458323643,0
+HAL.US,D,19820806,000000,2.68369,2.72487,2.64143,2.65005,445394.3379968016,0
+HAL.US,D,19820809,000000,2.65005,2.68369,2.61679,2.68369,355591.095901352,0
+HAL.US,D,19820810,000000,2.71676,2.74981,2.66667,2.71676,386165.3572332873,0
+HAL.US,D,19820811,000000,2.66667,2.71676,2.63341,2.64143,422038.56449543353,0
+HAL.US,D,19820812,000000,2.61679,2.68369,2.52553,2.55848,464405.8850920678,0
+HAL.US,D,19820813,000000,2.57502,2.63341,2.51731,2.63341,447558.36891815305,0
+HAL.US,D,19820816,000000,2.55848,2.68369,2.41753,2.41753,551083.3047455541,0
+HAL.US,D,19820817,000000,2.54196,2.65005,2.41753,2.65005,1015732.6685733952,0
+HAL.US,D,19820818,000000,2.58323,2.71676,2.44218,2.44218,1204482.2339213071,0
+HAL.US,D,19820819,000000,2.41753,2.44218,2.37597,2.40923,971434.692939095,0
+HAL.US,D,19820820,000000,2.4592,2.55848,2.35122,2.55848,1584634.373580312,0
+HAL.US,D,19820823,000000,2.71676,2.89078,2.51731,2.84929,1097108.111440995,0
+HAL.US,D,19820824,000000,2.82455,2.89078,2.73299,2.80762,1824417.4860624925,0
+HAL.US,D,19820825,000000,2.87424,2.94907,2.7996,2.9075,3907883.213290042,0
+HAL.US,D,19820826,000000,2.94907,2.99063,2.89078,2.89078,1570670.211397839,0
+HAL.US,D,19820827,000000,2.84098,2.9075,2.76615,2.84098,1239151.18121227,0
+HAL.US,D,19820830,000000,2.78297,2.80762,2.7413,2.78297,445151.86954623007,0
+HAL.US,D,19820831,000000,2.82455,2.88275,2.74981,2.7996,424204.6159872086,0
+HAL.US,D,19820901,000000,2.76615,2.84098,2.69983,2.71676,1788546.2993706896,0
+HAL.US,D,19820902,000000,2.76615,2.87424,2.65005,2.85771,1250947.2713326246,0
+HAL.US,D,19820903,000000,3.04073,3.09883,2.97391,3.00728,1564888.3491369188,0
+HAL.US,D,19820907,000000,3.04073,3.09883,2.97391,2.99063,775218.1095988037,0
+HAL.US,D,19820908,000000,2.99063,3.04073,2.95768,2.99063,959878.0404137067,0
+HAL.US,D,19820909,000000,2.97391,2.99063,2.92412,2.98233,825295.9269236408,0
+HAL.US,D,19820910,000000,2.92412,2.97391,2.87424,2.89078,874650.3800376006,0
+HAL.US,D,19820913,000000,2.97391,3.04073,2.89078,3.04073,985156.3866710565,0
+HAL.US,D,19820914,000000,3.06536,3.11526,3.00728,3.06536,845281.3889620504,0
+HAL.US,D,19820915,000000,3.04073,3.09883,2.98233,3.024,732848.7684317457,0
+HAL.US,D,19820916,000000,3.00728,3.04073,2.97391,2.98233,700828.7889632774,0
+HAL.US,D,19820917,000000,2.92412,2.95768,2.89078,2.94095,843112.3066146299,0
+HAL.US,D,19820920,000000,2.92412,2.95768,2.89078,2.92412,1073756.3790804942,0
+HAL.US,D,19820921,000000,2.97391,2.99063,2.92412,2.99063,1032823.6634831836,0
+HAL.US,D,19820922,000000,2.97391,3.024,2.89078,2.89078,1001287.6106305764,0
+HAL.US,D,19820923,000000,2.94095,2.97391,2.89078,2.97391,750665.1481227448,0
+HAL.US,D,19820924,000000,2.92412,2.95768,2.89078,2.9075,599953.8312435827,0
+HAL.US,D,19820927,000000,2.9075,2.94095,2.87424,2.89078,543619.3176087799,0
+HAL.US,D,19820928,000000,2.94095,2.98233,2.89078,2.9075,702274.5070998104,0
+HAL.US,D,19820929,000000,2.87424,2.89078,2.84098,2.84098,598510.1336774732,0
+HAL.US,D,19820930,000000,2.78297,2.80762,2.7413,2.7413,798090.9667694521,0
+HAL.US,D,19821001,000000,2.74981,2.78297,2.72487,2.74981,943986.2540491229,0
+HAL.US,D,19821004,000000,2.71676,2.72487,2.68369,2.71676,491137.02148243325,0
+HAL.US,D,19821005,000000,2.72487,2.7413,2.69983,2.71676,536636.2262323017,0
+HAL.US,D,19821006,000000,2.71676,2.76615,2.65005,2.72487,1232411.568571565,0
+HAL.US,D,19821007,000000,2.82455,2.84098,2.7996,2.82455,2006431.4799104459,0
+HAL.US,D,19821008,000000,2.9075,2.97391,2.84098,2.95768,1535758.7956562445,0
+HAL.US,D,19821011,000000,3.09883,3.18157,3.00728,3.08211,1307045.3782281366,0
+HAL.US,D,19821012,000000,3.2564,3.3644,3.12367,3.28105,1990778.1208556467,0
+HAL.US,D,19821013,000000,3.55534,3.72182,3.4809,3.60552,3092943.720061503,0
+HAL.US,D,19821014,000000,3.62194,3.73835,3.50574,3.59691,2015096.6961627381,0
+HAL.US,D,19821015,000000,3.45576,3.52246,3.3644,3.43101,835651.3503334911,0
+HAL.US,D,19821018,000000,3.59691,3.63867,3.46398,3.62194,989733.9889608235,0
+HAL.US,D,19821019,000000,3.62194,3.72182,3.50574,3.53079,1061957.2581046047,0
+HAL.US,D,19821020,000000,3.56414,3.66371,3.45576,3.66371,1052327.2194759452,0
+HAL.US,D,19821021,000000,3.58047,3.67174,3.46398,3.56414,1531423.661817119,0
+HAL.US,D,19821022,000000,3.49733,3.58047,3.40597,3.4809,886690.9591789203,0
+HAL.US,D,19821025,000000,3.30649,3.38102,3.22345,3.28105,1152718.2505798088,0
+HAL.US,D,19821026,000000,3.33134,3.38935,3.26502,3.3644,1012361.346825225,0
+HAL.US,D,19821027,000000,3.35598,3.38935,3.30649,3.35598,1006107.681370895,0
+HAL.US,D,19821028,000000,3.35598,3.38935,3.30649,3.33134,501243.9147304613,0
+HAL.US,D,19821029,000000,3.28105,3.30649,3.23958,3.26502,943026.4830989346,0
+HAL.US,D,19821101,000000,3.23958,3.28105,3.1987,3.2564,1108908.2427021968,0
+HAL.US,D,19821102,000000,3.33134,3.38102,3.28105,3.35598,892469.7905842252,0
+HAL.US,D,19821103,000000,3.49733,3.66371,3.32283,3.62194,1731007.5257647536,0
+HAL.US,D,19821104,000000,3.64689,3.7051,3.58047,3.58047,1458475.0078921271,0
+HAL.US,D,19821105,000000,3.60552,3.66371,3.53079,3.60552,911486.3891055504,0
+HAL.US,D,19821108,000000,3.53079,3.59691,3.4809,3.56414,742960.7131058127,0
+HAL.US,D,19821109,000000,3.66371,3.79615,3.53079,3.74677,2161710.296227287,0
+HAL.US,D,19821110,000000,3.74677,3.80477,3.67174,3.74677,985874.6994558749,0
+HAL.US,D,19821111,000000,3.69668,3.73835,3.64689,3.73835,473803.5581221636,0
+HAL.US,D,19821112,000000,3.58047,3.73835,3.4229,3.45576,959644.6645300213,0
+HAL.US,D,19821115,000000,3.3644,3.40597,3.30649,3.38102,788703.3965914643,0
+HAL.US,D,19821116,000000,3.32283,3.38935,3.2564,3.33134,976732.628584094,0
+HAL.US,D,19821117,000000,3.4229,3.46398,3.3644,3.4229,490893.5427466499,0
+HAL.US,D,19821118,000000,3.46398,3.49733,3.4229,3.4809,364500.8011746693,0
+HAL.US,D,19821119,000000,3.45576,3.50574,3.38102,3.40597,437929.34057480557,0
+HAL.US,D,19821122,000000,3.35598,3.40597,3.28105,3.32283,579972.4103460202,0
+HAL.US,D,19821123,000000,3.33134,3.3644,3.30649,3.32283,480784.6289282284,0
+HAL.US,D,19821124,000000,3.33975,3.3644,3.30649,3.35598,423480.24149112945,0
+HAL.US,D,19821126,000000,3.35598,3.38935,3.30649,3.33975,178640.65152944013,0
+HAL.US,D,19821129,000000,3.3644,3.41408,3.30649,3.3644,440578.30839731015,0
+HAL.US,D,19821130,000000,3.3644,3.4229,3.30649,3.39775,943507.3788592406,0
+HAL.US,D,19821201,000000,3.53079,3.59691,3.43903,3.53079,1098556.8604332136,0
+HAL.US,D,19821202,000000,3.5391,3.61373,3.45576,3.53079,461519.5002450507,0
+HAL.US,D,19821203,000000,3.58858,3.62997,3.53079,3.59691,1022956.2078300517,0
+HAL.US,D,19821206,000000,3.7051,3.80477,3.59691,3.80477,1171739.9005271432,0
+HAL.US,D,19821207,000000,3.94582,4.01253,3.85465,3.95453,2086112.6744797607,0
+HAL.US,D,19821208,000000,3.95453,4.01253,3.90454,3.90454,1034755.3288060415,0
+HAL.US,D,19821209,000000,3.97937,4.07894,3.85465,4.01253,1136109.1617155483,0
+HAL.US,D,19821210,000000,4.08707,4.17882,4.00421,4.12032,1145252.2428725208,0
+HAL.US,D,19821213,000000,4.04548,4.12032,3.97937,4.07894,858280.7287683464,0
+HAL.US,D,19821214,000000,4.04548,4.17882,3.90454,3.90454,1448844.9692634675,0
+HAL.US,D,19821215,000000,3.83822,3.90454,3.78814,3.85465,840703.7866722833,0
+HAL.US,D,19821216,000000,3.88771,3.92918,3.8298,3.83822,758368.5728544652,0
+HAL.US,D,19821217,000000,3.91296,3.97937,3.83822,3.91296,747775.7324201023,0
+HAL.US,D,19821220,000000,3.95453,4.01253,3.88771,3.95453,627881.1453234369,0
+HAL.US,D,19821221,000000,3.95453,4.02896,3.88771,4.02896,775945.5149505283,0
+HAL.US,D,19821222,000000,4.05381,4.12032,3.98719,4.08707,790385.5214673082,0
+HAL.US,D,19821223,000000,4.1619,4.20357,4.10419,4.17882,786060.4904802307,0
+HAL.US,D,19821227,000000,4.24494,4.30335,4.18684,4.26196,820963.8239400806,0
+HAL.US,D,19821228,000000,4.22039,4.26196,4.17882,4.20357,495465.08332514623,0
+HAL.US,D,19821229,000000,4.18684,4.22039,4.1619,4.17882,471393.01760939334,0
+HAL.US,D,19821230,000000,4.12884,4.18684,4.07894,4.08707,364014.85398831445,0
+HAL.US,D,19821231,000000,4.08707,4.12032,4.05381,4.07894,146618.65149054816,0
+HAL.US,D,19830103,000000,4.10419,4.17882,4.01253,4.02896,525801.927632569,0
+HAL.US,D,19830104,000000,4.12884,4.27008,3.98719,4.27008,862373.3941569604,0
+HAL.US,D,19830105,000000,4.37788,4.41984,4.31977,4.40263,2045912.4156601033,0
+HAL.US,D,19830106,000000,4.4528,4.50219,4.37788,4.47755,1610630.0223372886,0
+HAL.US,D,19830107,000000,4.3943,4.47755,4.29453,4.36164,1039568.3275499477,0
+HAL.US,D,19830110,000000,4.30335,4.36164,4.22852,4.22852,1157775.73834457,0
+HAL.US,D,19830111,000000,4.22039,4.27008,4.1619,4.22852,2206013.3232876565,0
+HAL.US,D,19830112,000000,4.37788,4.49438,4.24494,4.3943,2042781.5417921413,0
+HAL.US,D,19830113,000000,4.37788,4.43598,4.31977,4.37788,902576.6838322332,0
+HAL.US,D,19830114,000000,4.46111,4.54407,4.36164,4.50219,1020787.125482621,0
+HAL.US,D,19830117,000000,4.49438,4.51942,4.46111,4.49438,650031.64856842,0
+HAL.US,D,19830118,000000,4.37788,4.47755,4.27008,4.36164,865507.298880598,0
+HAL.US,D,19830119,000000,4.30335,4.36164,4.24494,4.29453,1417304.8752701434,0
+HAL.US,D,19830120,000000,4.3943,4.47755,4.30335,4.43598,916060.9605396821,0
+HAL.US,D,19830121,000000,4.35303,4.41984,4.26196,4.30335,781723.3360706114,0
+HAL.US,D,19830124,000000,4.01253,4.17882,3.85465,3.95453,1245652.3665431906,0
+HAL.US,D,19830125,000000,3.91296,4.01253,3.81328,3.88771,1052327.2194759452,0
+HAL.US,D,19830126,000000,3.92918,3.98719,3.85465,3.97937,773290.4854167529,0
+HAL.US,D,19830127,000000,3.98719,4.01253,3.94582,4.01253,1008269.6917218429,0
+HAL.US,D,19830128,000000,3.91296,4.00421,3.8298,3.90454,853228.292429544,0
+HAL.US,D,19830131,000000,3.90454,3.95453,3.83822,3.94582,414335.1397637232,0
+HAL.US,D,19830201,000000,3.90454,3.95453,3.8298,3.8298,892709.2281791613,0
+HAL.US,D,19830202,000000,3.7628,3.81328,3.7051,3.78814,1210500.502921488,0
+HAL.US,D,19830203,000000,3.78814,3.83822,3.73004,3.80477,734531.9035928013,0
+HAL.US,D,19830204,000000,3.85465,3.91296,3.80477,3.88771,631732.3525467013,0
+HAL.US,D,19830207,000000,3.95453,4.01253,3.88771,3.95453,850094.3877059065,0
+HAL.US,D,19830208,000000,3.92918,4.00421,3.85465,3.97937,720811.2201460516,0
+HAL.US,D,19830209,000000,3.98719,4.02896,3.92918,3.98719,380382.4846871451,0
+HAL.US,D,19830210,000000,4.08707,4.22039,3.94582,4.18684,894152.9257452807,0
+HAL.US,D,19830211,000000,4.18684,4.29453,4.08707,4.12884,516413.3471693694,0
+HAL.US,D,19830214,000000,4.14546,4.20357,4.07894,4.1619,447075.4525874336,0
+HAL.US,D,19830215,000000,4.12032,4.1619,4.07894,4.07894,637510.1736667845,0
+HAL.US,D,19830216,000000,4.04548,4.07894,4.00421,4.01253,538321.3819637808,0
+HAL.US,D,19830217,000000,3.94582,4.00421,3.88771,3.98719,518094.46176001144,0
+HAL.US,D,19830218,000000,4.00421,4.07894,3.92918,4.00421,696253.2072439338,0
+HAL.US,D,19830222,000000,3.7628,3.83822,3.65521,3.77151,1450288.666829627,0
+HAL.US,D,19830223,000000,3.74677,3.78814,3.7051,3.77151,1213870.8143844465,0
+HAL.US,D,19830224,000000,3.84615,3.92098,3.7628,3.8793,963486.7791863794,0
+HAL.US,D,19830225,000000,3.9379,4.02064,3.84615,3.97937,650272.0964485679,0
+HAL.US,D,19830228,000000,3.77151,3.86287,3.68836,3.68836,650750.9716384402,0
+HAL.US,D,19830301,000000,3.74677,3.83822,3.66371,3.80477,918712.9592178222,0
+HAL.US,D,19830302,000000,3.9379,4.07894,3.78814,4.03738,1052810.1358067852,0
+HAL.US,D,19830303,000000,4.11221,4.17021,4.03738,4.14546,1207130.1914586301,0
+HAL.US,D,19830304,000000,4.11221,4.17021,4.05381,4.15349,1159698.3111006217,0
+HAL.US,D,19830307,000000,4.15349,4.18684,4.12032,4.18684,564322.0821468063,0
+HAL.US,D,19830308,000000,4.14546,4.18684,4.07894,4.11221,674105.7348545963,0
+HAL.US,D,19830309,000000,4.09538,4.14546,4.05381,4.14546,1002490.8603165479,0
+HAL.US,D,19830310,000000,4.17021,4.21168,4.11221,4.11221,655568.0115231434,0
+HAL.US,D,19830311,000000,3.98719,4.06222,3.90454,3.9379,741513.9846840678,0
+HAL.US,D,19830314,000000,3.90454,3.96264,3.83822,3.84615,542173.5994722468,0
+HAL.US,D,19830315,000000,3.84615,3.8793,3.80477,3.83822,499324.37283009494,0
+HAL.US,D,19830316,000000,3.62997,3.71321,3.53079,3.5391,1354474.2277305091,0
+HAL.US,D,19830317,000000,3.57226,3.59691,3.53079,3.59691,1128645.174578784,0
+HAL.US,D,19830318,000000,3.57226,3.59691,3.53079,3.5391,734293.476283067,0
+HAL.US,D,19830321,000000,3.53079,3.58858,3.45576,3.57226,602844.2572314369,0
+HAL.US,D,19830322,000000,3.58858,3.59691,3.41408,3.43903,840944.2345524313,0
+HAL.US,D,19830323,000000,3.46398,3.51366,3.43903,3.49733,938691.349259749,0
+HAL.US,D,19830324,000000,3.49733,3.61373,3.45576,3.61373,568172.2790848386,0
+HAL.US,D,19830325,000000,3.61373,3.63867,3.49733,3.53079,556377.199249716,0
+HAL.US,D,19830328,000000,3.53079,3.57226,3.45576,3.51366,641843.2869355564,0
+HAL.US,D,19830329,000000,3.51366,3.61373,3.51366,3.57226,360883.9801203022,0
+HAL.US,D,19830330,000000,3.58858,3.80477,3.58858,3.78814,837577.9642303301,0
+HAL.US,D,19830331,000000,4.07894,4.07894,3.94582,3.96264,2871448.790463892,0
+HAL.US,D,19830404,000000,3.96264,3.98719,3.90454,3.90454,899687.2681295907,0
+HAL.US,D,19830405,000000,3.9379,3.94582,3.78814,3.80477,634382.3306544076,0
+HAL.US,D,19830406,000000,3.80477,3.81328,3.68836,3.77151,473315.5903653851,0
+HAL.US,D,19830407,000000,3.77151,3.81328,3.67174,3.78814,480784.6289282284,0
+HAL.US,D,19830408,000000,3.80477,3.9379,3.80477,3.9379,490407.59556029504,0
+HAL.US,D,19830411,000000,3.97937,4.02064,3.9379,4.01253,826503.2177504495,0
+HAL.US,D,19830412,000000,4.01253,4.01253,3.86287,3.90454,266994.1343475094,0
+HAL.US,D,19830413,000000,3.86287,3.96264,3.7628,3.9379,855636.8123718908,0
+HAL.US,D,19830414,000000,3.96264,3.97937,3.9379,3.97937,688558.8750791197,0
+HAL.US,D,19830415,000000,3.96264,3.97937,3.74677,3.74677,988772.1974402218,0
+HAL.US,D,19830418,000000,3.74677,3.80477,3.7051,3.74677,934601.7147267705,0
+HAL.US,D,19830419,000000,3.7051,3.74677,3.62997,3.66371,733090.2265971054,0
+HAL.US,D,19830420,000000,3.66371,3.7628,3.61373,3.7051,839260.089106174,0
+HAL.US,D,19830421,000000,3.73004,3.80477,3.7051,3.73004,1094703.6326395157,0
+HAL.US,D,19830422,000000,3.73004,3.77151,3.63867,3.63867,829151.1752877323,0
+HAL.US,D,19830425,000000,3.66371,3.68836,3.62997,3.62997,1037401.2657728405,0
+HAL.US,D,19830426,000000,3.80477,3.94582,3.63867,3.94582,1079529.1487746087,0
+HAL.US,D,19830427,000000,3.97937,4.07894,3.86287,3.90454,1373250.3783715763,0
+HAL.US,D,19830428,000000,3.96264,4.01253,3.90454,3.96264,689995.5006487566,0
+HAL.US,D,19830429,000000,3.98719,4.05381,3.92098,4.01253,898967.9450595604,0
+HAL.US,D,19830502,000000,4.03738,4.07894,3.98719,4.05381,945915.8988015872,0
+HAL.US,D,19830503,000000,4.11221,4.19525,4.07894,4.18684,1118536.2607603325,0
+HAL.US,D,19830504,000000,4.17021,4.22852,4.09538,4.15349,958190.8641118038,0
+HAL.US,D,19830505,000000,4.09538,4.14546,4.03738,4.09538,494026.4371850958,0
+HAL.US,D,19830506,000000,4.07894,4.28641,4.07894,4.28641,746331.0245687711,0
+HAL.US,D,19830509,000000,4.24494,4.28641,4.21168,4.25335,667125.6743337434,0
+HAL.US,D,19830510,000000,4.25335,4.29453,4.21168,4.21168,489931.7512260582,0
+HAL.US,D,19830511,000000,4.21168,4.31977,4.19525,4.25335,476925.3394232797,0
+HAL.US,D,19830512,000000,4.25335,4.27008,4.22852,4.24494,757163.3025980801,0
+HAL.US,D,19830513,000000,4.22852,4.27008,4.21168,4.24494,148544.25510217532,0
+HAL.US,D,19830516,000000,4.19525,4.19525,4.11221,4.14546,459833.33422836976,0
+HAL.US,D,19830517,000000,4.15349,4.21168,4.07894,4.19525,391940.1474977452,0
+HAL.US,D,19830518,000000,4.22852,4.29453,4.21168,4.25335,801943.1842779082,0
+HAL.US,D,19830519,000000,4.25335,4.32799,4.14546,4.15349,605248.7360329564,0
+HAL.US,D,19830520,000000,4.14546,4.19525,4.14546,4.18684,506059.9443299427,0
+HAL.US,D,19830523,000000,4.11221,4.40263,4.11221,4.31977,1166439.9443117504,0
+HAL.US,D,19830524,000000,4.34481,4.41984,4.31977,4.31977,1257202.9573573782,0
+HAL.US,D,19830525,000000,4.36164,4.36164,4.25335,4.32799,527971.0099799795,0
+HAL.US,D,19830526,000000,4.32799,4.32799,4.14546,4.17021,780759.5239795961,0
+HAL.US,D,19830527,000000,4.18684,4.22039,4.01253,4.03738,1701153.59778802,0
+HAL.US,D,19830531,000000,3.98719,4.09538,3.97937,4.02064,1240112.9727329018,0
+HAL.US,D,19830601,000000,4.03738,4.09538,4.02064,4.08707,828185.3426262933,0
+HAL.US,D,19830602,000000,4.19525,4.32799,4.14546,4.30335,1253839.7178909022,0
+HAL.US,D,19830603,000000,4.27008,4.28641,4.22039,4.22039,338255.61197065876,0
+HAL.US,D,19830606,000000,4.18684,4.19525,4.11221,4.12032,434801.4975624287,0
+HAL.US,D,19830607,000000,4.12032,4.12032,4.02064,4.06222,637750.6215469425,0
+HAL.US,D,19830608,000000,4.06222,4.11221,4.03738,4.05381,527730.5620998315,0
+HAL.US,D,19830609,000000,4.08707,4.15349,4.06222,4.15349,935802.9438423085,0
+HAL.US,D,19830610,000000,4.14546,4.27008,4.14546,4.27008,588156.7308380365,0
+HAL.US,D,19830613,000000,4.32799,4.37788,4.25335,4.37788,512080.23390060745,0
+HAL.US,D,19830614,000000,4.3943,4.3943,4.34481,4.36164,527248.6560543139,0
+HAL.US,D,19830615,000000,4.32799,4.34481,4.27008,4.34481,269881.5294797283,0
+HAL.US,D,19830616,000000,4.37788,4.47755,4.36164,4.4528,707327.9537238244,0
+HAL.US,D,19830617,000000,4.41984,4.55238,4.37788,4.4528,1147428.397216434,0
+HAL.US,D,19830620,000000,4.47755,4.53565,4.46924,4.53565,605248.7360329564,0
+HAL.US,D,19830621,000000,4.52753,4.71005,4.49438,4.71005,718407.751629754,0
+HAL.US,D,19830622,000000,4.83487,4.95958,4.70194,4.95088,2087318.9550212473,0
+HAL.US,D,19830623,000000,4.91772,4.93465,4.84308,4.89288,786060.4904802307,0
+HAL.US,D,19830624,000000,4.83487,4.87675,4.70194,4.71005,554211.1477579309,0
+HAL.US,D,19830627,000000,4.70194,4.71005,4.50219,4.60206,894873.2591005227,0
+HAL.US,D,19830628,000000,4.62721,4.66877,4.55238,4.5692,436001.7163927648,0
+HAL.US,D,19830629,000000,4.62721,4.63542,4.53565,4.63542,598510.1336774732,0
+HAL.US,D,19830630,000000,4.66877,4.86773,4.66027,4.80162,584547.9920653538,0
+HAL.US,D,19830701,000000,4.87675,4.87675,4.78509,4.80162,318994.5244283384,0
+HAL.US,D,19830705,000000,4.83487,4.98433,4.74361,4.98433,696253.2072439338,0
+HAL.US,D,19830706,000000,4.95958,5.11757,4.89288,5.05104,1823456.7048270723,0
+HAL.US,D,19830707,000000,5.05104,5.05104,4.81815,4.81815,1465455.0684129398,0
+HAL.US,D,19830708,000000,4.86773,4.9096,4.77667,4.78509,436480.5915826371,0
+HAL.US,D,19830711,000000,4.81815,4.87675,4.78509,4.86773,681576.7939878531,0
+HAL.US,D,19830712,000000,4.87675,4.87675,4.74361,4.75985,484875.27374641877,0
+HAL.US,D,19830713,000000,4.74361,4.74361,4.66877,4.68502,486318.9713125282,0
+HAL.US,D,19830714,000000,4.74361,4.77667,4.71005,4.7352,474283.4435972577,0
+HAL.US,D,19830715,000000,4.7352,4.7352,4.68502,4.70194,427333.4692847973,0
+HAL.US,D,19830718,000000,4.71005,4.78509,4.66877,4.77667,500040.6650444998,0
+HAL.US,D,19830719,000000,4.78509,4.87675,4.78509,4.87675,423480.24149112945,0
+HAL.US,D,19830720,000000,4.95088,5.00958,4.91772,4.99265,781001.9924301576,0
+HAL.US,D,19830721,000000,4.98433,5.00958,4.95088,4.98433,433354.76914067386,0
+HAL.US,D,19830722,000000,4.98433,5.00958,4.95958,5.00958,232325.1870565365,0
+HAL.US,D,19830725,000000,4.95958,5.08391,4.95958,5.05104,410241.46408988733,0
+HAL.US,D,19830726,000000,5.06759,5.15914,5.00958,5.00958,478138.6919613592,0
+HAL.US,D,19830727,000000,4.98433,5.05104,4.91772,4.91772,556377.199249716,0
+HAL.US,D,19830728,000000,4.95958,4.95958,4.83487,4.86773,395317.5309571761,0
+HAL.US,D,19830729,000000,4.77667,4.78509,4.60206,4.63542,982749.8872991235,0
+HAL.US,D,19830801,000000,4.62721,4.70194,4.52753,4.66027,965654.851248578,0
+HAL.US,D,19830802,000000,4.63542,4.70194,4.60206,4.61077,942788.0557892104,0
+HAL.US,D,19830803,000000,4.66027,4.70194,4.62721,4.70194,685420.9292146248,0
+HAL.US,D,19830804,000000,4.77667,4.78509,4.66027,4.74361,1079291.7317500361,0
+HAL.US,D,19830805,000000,4.75985,4.93465,4.7352,4.89288,399164.6970395933,0
+HAL.US,D,19830808,000000,4.84308,4.91772,4.80162,4.86773,803147.4442490916,0
+HAL.US,D,19830809,000000,4.83487,4.86773,4.77667,4.81815,1074954.5773404872,0
+HAL.US,D,19830810,000000,4.78509,4.93465,4.78509,4.91772,690717.8545744121,0
+HAL.US,D,19830811,000000,4.91772,4.93465,4.83487,4.84308,764870.7684706376,0
+HAL.US,D,19830812,000000,4.86773,5.06759,4.86773,5.06759,1517699.947514754,0
+HAL.US,D,19830815,000000,5.27524,5.33305,5.20051,5.21705,2263551.086608381,0
+HAL.US,D,19830816,000000,5.21705,5.2501,5.12558,5.16715,528932.8015005812,0
+HAL.US,D,19830817,000000,5.1921,5.40798,5.1921,5.39115,1306077.5249962339,0
+HAL.US,D,19830818,000000,5.37492,5.44965,5.33305,5.3664,1397562.8919675974,0
+HAL.US,D,19830819,000000,5.33305,5.46618,5.32523,5.46618,893671.019699773,0
+HAL.US,D,19830822,000000,5.4828,5.57407,5.34988,5.40798,1711747.448507635,0
+HAL.US,D,19830823,000000,5.39115,5.40798,5.32523,5.32523,472596.2672953649,0
+HAL.US,D,19830824,000000,5.29197,5.29998,5.15914,5.15914,1814546.999553725,0
+HAL.US,D,19830825,000000,5.16715,5.2501,5.15914,5.21705,1290188.7694872853,0
+HAL.US,D,19830826,000000,5.21705,5.3664,5.16715,5.3664,1079049.2632995045,0
+HAL.US,D,19830829,000000,5.34988,5.3664,5.27524,5.29197,1114923.4808468425,0
+HAL.US,D,19830830,000000,5.3084,5.3084,5.15914,5.16715,401814.6751472996,0
+HAL.US,D,19830831,000000,5.21705,5.23357,5.15914,5.21705,1547313.4276112793,0
+HAL.US,D,19830901,000000,5.23357,5.25862,5.20051,5.23357,947600.0442478546,0
+HAL.US,D,19830902,000000,5.23357,5.3664,5.21705,5.34988,1500127.0465595382,0
+HAL.US,D,19830906,000000,5.46618,5.46618,5.40798,5.45767,848169.7943794912,0
+HAL.US,D,19830907,000000,5.44163,5.49132,5.37492,5.45767,1243967.2108118117,0
+HAL.US,D,19830908,000000,5.39976,5.45767,5.37492,5.45767,1228316.8826125474,0
+HAL.US,D,19830909,000000,5.42491,5.42491,5.3084,5.33305,747054.3887796485,0
+HAL.US,D,19830912,000000,5.39976,5.40798,5.08391,5.11757,1097829.4550815192,0
+HAL.US,D,19830913,000000,5.05104,5.05104,4.83487,4.91772,965173.9554882823,0
+HAL.US,D,19830914,000000,4.91772,4.95088,4.88485,4.95088,779315.8264134766,0
+HAL.US,D,19830915,000000,4.95958,5.05104,4.9096,4.91772,368109.5399473521,0
+HAL.US,D,19830916,000000,4.95088,5.04244,4.91772,5.02552,273730.716132569,0
+HAL.US,D,19830919,000000,4.99265,5.06759,4.95958,5.04244,481985.8580437663,0
+HAL.US,D,19830920,000000,5.06759,5.12558,5.05104,5.09222,718643.148083853,0
+HAL.US,D,19830921,000000,5.09222,5.11757,5.05104,5.05104,752827.1584736827,0
+HAL.US,D,19830922,000000,5.05104,5.14212,5.04244,5.14212,1059550.758732702,0
+HAL.US,D,19830923,000000,5.14212,5.20051,5.11757,5.14212,653401.9600313683,0
+HAL.US,D,19830926,000000,5.09222,5.14212,5.08391,5.12558,436001.7163927648,0
+HAL.US,D,19830927,000000,5.09222,5.09222,4.9096,4.99265,1088440.8746183799,0
+HAL.US,D,19830928,000000,4.95958,4.99265,4.95088,4.99265,429498.5104913706,0
+HAL.US,D,19830929,000000,4.98433,5.16715,4.98433,5.12558,547228.0563814627,0
+HAL.US,D,19830930,000000,5.09222,5.09222,5.02552,5.06759,967101.579670323,0
+HAL.US,D,19831003,000000,5.06759,5.16715,4.98433,4.98433,1457272.7684913874,0
+HAL.US,D,19831004,000000,4.95958,5.04244,4.83487,4.84308,983953.136985095,0
+HAL.US,D,19831005,000000,4.81815,4.83487,4.75173,4.83487,751626.9396433467,0
+HAL.US,D,19831006,000000,4.83487,4.93465,4.80162,4.88485,581176.6703171935,0
+HAL.US,D,19831007,000000,4.9096,4.9096,4.77667,4.78509,857560.3954131043,0
+HAL.US,D,19831010,000000,4.74361,5.04244,4.71005,5.00958,1111552.1590986724,0
+HAL.US,D,19831011,000000,5.00958,5.00958,4.9096,4.9096,338494.03928038315,0
+HAL.US,D,19831012,000000,4.9096,4.99265,4.88485,4.93465,286734.0970797021,0
+HAL.US,D,19831013,000000,4.93465,4.98433,4.88485,4.9096,320925.1794660145,0
+HAL.US,D,19831014,000000,4.91772,4.95958,4.9096,4.93465,250864.93095840304,0
+HAL.US,D,19831017,000000,4.95088,5.02552,4.88485,5.00958,337054.38285511086,0
+HAL.US,D,19831018,000000,4.95958,4.99265,4.91772,4.95958,327425.3545117634,0
+HAL.US,D,19831019,000000,4.91772,4.98433,4.91772,4.98433,1019102.9800363537,0
+HAL.US,D,19831020,000000,4.95088,5.02552,4.95088,4.99265,447075.4525874336,0
+HAL.US,D,19831021,000000,4.99265,5.05104,4.93465,4.95088,753791.9808499098,0
+HAL.US,D,19831024,000000,4.88485,4.95958,4.87675,4.9096,618252.1169800996,0
+HAL.US,D,19831025,000000,4.91772,4.95088,4.9096,4.93465,656531.8236141687,0
+HAL.US,D,19831026,000000,4.93465,4.93465,4.75173,4.75173,559023.1362165853,0
+HAL.US,D,19831027,000000,4.72698,4.72698,4.51942,4.59375,1214836.6470459257,0
+HAL.US,D,19831028,000000,4.60206,4.62721,4.46111,4.49438,733329.6641920416,0
+HAL.US,D,19831031,000000,4.50219,4.53565,4.41984,4.46924,488725.4706844613,0
+HAL.US,D,19831101,000000,4.51942,4.59375,4.46924,4.57742,855636.8123718908,0
+HAL.US,D,19831102,000000,4.59375,4.77667,4.59375,4.74361,821204.2718202386,0
+HAL.US,D,19831103,000000,4.74361,4.74361,4.59375,4.60206,495949.0099410875,0
+HAL.US,D,19831104,000000,4.5692,4.60206,4.46924,4.51942,882600.3143607298,0
+HAL.US,D,19831107,000000,4.51942,4.5692,4.3363,4.44439,606694.4541694896,0
+HAL.US,D,19831108,000000,4.46924,4.51942,4.44439,4.46111,604530.4232481279,0
+HAL.US,D,19831109,000000,4.44439,4.5692,4.42756,4.53565,635349.1736010584,0
+HAL.US,D,19831110,000000,4.5692,4.62721,4.53565,4.5692,413129.8695073281,0
+HAL.US,D,19831111,000000,4.57742,4.62721,4.54407,4.62721,253755.35694626736,0
+HAL.US,D,19831114,000000,4.62721,4.66877,4.49438,4.59375,312738.8384035747,0
+HAL.US,D,19831115,000000,4.5692,4.60206,4.51942,4.5692,205123.2577579732,0
+HAL.US,D,19831116,000000,4.5692,4.62721,4.54407,4.57742,221253.47143229138,0
+HAL.US,D,19831117,000000,4.59375,4.70194,4.59375,4.63542,370515.0290340633,0
+HAL.US,D,19831118,000000,4.63542,4.63542,4.49438,4.49438,1034755.3288060415,0
+HAL.US,D,19831121,000000,4.44439,4.51942,4.36986,4.41984,594897.3537639433,0
+HAL.US,D,19831122,000000,4.3943,4.49438,4.38638,4.3943,695530.8533182782,0
+HAL.US,D,19831123,000000,4.46924,4.62721,4.44439,4.59375,1051360.3765293546,0
+HAL.US,D,19831125,000000,4.63542,4.64365,4.5692,4.60206,194284.91801739336,0
+HAL.US,D,19831128,000000,4.63542,4.66027,4.58544,4.61899,502448.17470163456,0
+HAL.US,D,19831129,000000,4.64365,4.71867,4.61899,4.71867,485114.71134135494,0
+HAL.US,D,19831130,000000,4.69382,4.71867,4.58544,4.58544,387132.20017993805,0
+HAL.US,D,19831201,000000,4.60206,4.61899,4.5692,4.60206,274939.0172445795,0
+HAL.US,D,19831202,000000,4.63542,4.63542,4.58544,4.63542,269398.61314900883,0
+HAL.US,D,19831205,000000,4.61899,4.69382,4.58544,4.66027,641604.8596258222,0
+HAL.US,D,19831206,000000,4.63542,4.64365,4.5692,4.63542,459594.9069186354,0
+HAL.US,D,19831207,000000,4.63542,4.63542,4.58544,4.63542,383277.96210105845,0
+HAL.US,D,19831208,000000,4.63542,4.74361,4.61899,4.64365,605732.6626488876,0
+HAL.US,D,19831209,000000,4.64365,4.77667,4.63542,4.76845,953137.4174877899,0
+HAL.US,D,19831212,000000,4.81012,4.91772,4.80162,4.90139,780519.0760994381,0
+HAL.US,D,19831213,000000,4.82646,4.85991,4.76845,4.82646,783168.0439219427,0
+HAL.US,D,19831214,000000,4.81012,4.82646,4.66027,4.69382,1588722.997828159,0
+HAL.US,D,19831215,000000,4.66027,4.71005,4.66027,4.66027,312495.35966779134,0
+HAL.US,D,19831216,000000,4.64365,4.67689,4.5692,4.63542,548671.7539475721,0
+HAL.US,D,19831219,000000,4.60206,4.61899,4.52753,4.54407,777147.754351278,0
+HAL.US,D,19831220,000000,4.52753,4.54407,4.42756,4.52753,817591.4919067087,0
+HAL.US,D,19831221,000000,4.51081,4.63542,4.51081,4.63542,661828.7489739561,0
+HAL.US,D,19831222,000000,4.56069,4.60206,4.52753,4.58544,1868962.981573393,0
+HAL.US,D,19831223,000000,4.56069,4.60206,4.56069,4.58544,102558.09288075031,0
+HAL.US,D,19831227,000000,4.56069,4.74361,4.56069,4.71005,760295.1867513042,0
+HAL.US,D,19831228,000000,4.71867,4.95088,4.69382,4.93465,1059550.758732702,0
+HAL.US,D,19831229,000000,4.95958,5.01769,4.93465,4.93465,1022956.2078300517,0
+HAL.US,D,19831230,000000,4.88485,4.90139,4.82646,4.85991,368590.43570764794,0
+HAL.US,D,19840103,000000,4.85991,4.87675,4.71005,4.71005,374851.17315847066,0
+HAL.US,D,19840104,000000,4.71005,4.87675,4.71005,4.87675,916301.40841984,0
+HAL.US,D,19840105,000000,4.90139,4.95958,4.87675,4.90139,1384323.1042809829,0
+HAL.US,D,19840106,000000,4.91772,4.93465,4.87675,4.93465,638714.4336379678,0
+HAL.US,D,19840109,000000,4.91772,4.91772,4.75173,4.80162,823369.3130268019,0
+HAL.US,D,19840110,000000,4.76845,4.80162,4.61899,4.63542,946879.7108926126,0
+HAL.US,D,19840111,000000,4.63542,4.63542,4.54407,4.61899,1509035.741547674,0
+HAL.US,D,19840112,000000,4.64365,4.64365,4.58544,4.60206,256638.71093764907,0
+HAL.US,D,19840113,000000,4.63542,4.66027,4.52753,4.5692,464405.8850920678,0
+HAL.US,D,19840116,000000,4.58544,4.61899,4.56069,4.5692,619693.7939757954,0
+HAL.US,D,19840117,000000,4.58544,4.63542,4.58544,4.61899,254955.5757766035,0
+HAL.US,D,19840118,000000,4.63542,4.66027,4.51081,4.60206,763428.08118973,0
+HAL.US,D,19840119,000000,4.58544,4.60206,4.4528,4.47755,1474848.7003021382,0
+HAL.US,D,19840120,000000,4.50219,4.51081,4.43598,4.47755,997915.2785972045,0
+HAL.US,D,19840123,000000,4.47755,4.50219,4.40263,4.4528,593216.2391733113,0
+HAL.US,D,19840124,000000,4.4528,4.61899,4.4528,4.50219,1377100.5753096389,0
+HAL.US,D,19840125,000000,4.60206,4.60206,4.46924,4.51081,1829473.9635421417,0
+HAL.US,D,19840126,000000,4.54407,4.54407,4.32799,4.36164,1891351.9121280503,0
+HAL.US,D,19840127,000000,4.34481,4.37788,4.28641,4.32799,691435.1570740187,0
+HAL.US,D,19840130,000000,4.34481,4.36164,4.19525,4.24494,1282971.2919418998,0
+HAL.US,D,19840131,000000,4.30335,4.36164,4.24494,4.32799,739591.4119280761,0
+HAL.US,D,19840201,000000,4.31977,4.42756,4.25335,4.28641,624024.8866741237,0
+HAL.US,D,19840202,000000,4.22039,4.28641,4.22039,4.28641,533986.2481245853,0
+HAL.US,D,19840203,000000,4.30335,4.32799,4.13685,4.18684,708770.6410047321,0
+HAL.US,D,19840206,000000,4.15349,4.19525,3.92098,4.06222,1512160.5537044655,0
+HAL.US,D,19840207,000000,4.08707,4.15349,4.04548,4.12032,565769.8208537529,0
+HAL.US,D,19840208,000000,4.12032,4.13685,4.04548,4.04548,881393.0235339311,0
+HAL.US,D,19840209,000000,4.04548,4.18684,4.00421,4.15349,1376857.0965738955,0
+HAL.US,D,19840210,000000,4.13685,4.21168,4.13685,4.18684,983471.2309395772,0
+HAL.US,D,19840213,000000,4.19525,4.27008,4.19525,4.21168,488004.1270440074,0
+HAL.US,D,19840214,000000,4.24494,4.31977,4.24494,4.27008,710699.2754719846,0
+HAL.US,D,19840215,000000,4.30335,4.34481,4.21168,4.30335,458874.5735633933,0
+HAL.US,D,19840216,000000,4.28641,4.47755,4.28641,4.36164,837816.3915400543,0
+HAL.US,D,19840217,000000,4.36164,4.51081,4.36164,4.43598,469948.3097580621,0
+HAL.US,D,19840221,000000,4.46924,4.58544,4.4528,4.5692,662069.196854104,0
+HAL.US,D,19840222,000000,4.54407,4.64365,4.54407,4.54407,1186422.3754945043,0
+HAL.US,D,19840223,000000,4.46924,4.54407,4.42756,4.51081,543138.4218484841,0
+HAL.US,D,19840224,000000,4.46924,4.60206,4.46924,4.60206,1046550.4086411842,0
+HAL.US,D,19840227,000000,4.57742,4.70194,4.53565,4.66027,913651.4303121337,0
+HAL.US,D,19840228,000000,4.62721,4.66877,4.57742,4.62721,463447.12442710146,0
+HAL.US,D,19840229,000000,4.62721,4.70194,4.61077,4.64365,550358.930249475,0
+HAL.US,D,19840301,000000,4.64365,4.66877,4.61077,4.66027,319234.97230848635,0
+HAL.US,D,19840302,000000,4.68502,4.71867,4.64365,4.64365,326219.0739701765,0
+HAL.US,D,19840305,000000,4.64365,4.66027,4.57742,4.60206,536876.6741124495,0
+HAL.US,D,19840306,000000,4.60206,4.60206,4.49438,4.51942,433112.30069011234,0
+HAL.US,D,19840307,000000,4.46111,4.46924,4.3943,4.44439,525801.927632569,0
+HAL.US,D,19840308,000000,4.41984,4.46111,4.38638,4.41984,352941.11779363564,0
+HAL.US,D,19840309,000000,4.38638,4.44439,4.29453,4.41984,454298.9918440599,0
+HAL.US,D,19840312,000000,4.41984,4.53565,4.38638,4.53565,405187.00718067156,0
+HAL.US,D,19840313,000000,4.5692,4.64365,4.55238,4.60206,847206.9925736776,0
+HAL.US,D,19840314,000000,4.5692,4.68502,4.5692,4.66027,561192.2185639958,0
+HAL.US,D,19840315,000000,4.66027,4.7933,4.66027,4.74361,1406956.5238567959,0
+HAL.US,D,19840316,000000,4.84308,4.87675,4.7933,4.87675,1493622.8303729822,0
+HAL.US,D,19840319,000000,4.77667,4.84308,4.70194,4.82646,482708.2119694219,0
+HAL.US,D,19840320,000000,4.82646,5.04244,4.82646,5.04244,1741840.8140792644,0
+HAL.US,D,19840321,000000,4.97612,5.15914,4.95958,5.11757,3714083.232173851,0
+HAL.US,D,19840322,000000,5.10074,5.10074,5.00958,5.08391,1140200.8168190308,0
+HAL.US,D,19840323,000000,5.08391,5.11757,5.01769,5.08391,975289.9413031864,0
+HAL.US,D,19840326,000000,5.06759,5.11757,5.04244,5.05104,762942.1340033751,0
+HAL.US,D,19840327,000000,5.15062,5.15062,5.00958,5.05104,1123834.1964053016,0
+HAL.US,D,19840328,000000,5.15914,5.33305,5.15914,5.28336,1943107.8131879542,0
+HAL.US,D,19840329,000000,5.28336,5.35799,5.26663,5.28336,1156331.0304932988,0
+HAL.US,D,19840330,000000,5.2501,5.29998,5.20051,5.22525,589360.9908092099,0
+HAL.US,D,19840402,000000,5.22525,5.2501,5.05104,5.08391,808682.7969186133,0
+HAL.US,D,19840403,000000,5.06759,5.08391,5.01769,5.05104,808200.8908730956,0
+HAL.US,D,19840404,000000,5.05104,5.15062,5.01769,5.06759,771368.9229459729,0
+HAL.US,D,19840405,000000,5.12558,5.1921,5.11757,5.15062,1202316.182429512,0
+HAL.US,D,19840406,000000,5.08391,5.15914,4.99265,5.12558,1140685.7537200935,0
+HAL.US,D,19840409,000000,5.12558,5.15062,5.01769,5.05104,605248.7360329564,0
+HAL.US,D,19840410,000000,5.08391,5.20051,5.06759,5.12558,832519.4661802672,0
+HAL.US,D,19840411,000000,5.15914,5.1921,5.08391,5.08391,856835.0106318133,0
+HAL.US,D,19840412,000000,5.11757,5.15914,4.99265,5.15062,650750.9716384402,0
+HAL.US,D,19840413,000000,5.17547,5.35799,5.17547,5.22525,2329999.565487765,0
+HAL.US,D,19840416,000000,5.1921,5.33305,5.15914,5.33305,1402379.93185215,0
+HAL.US,D,19840417,000000,5.3084,5.33305,5.23357,5.2501,775945.5149505283,0
+HAL.US,D,19840418,000000,5.20051,5.22525,5.17547,5.1921,464170.4886379689,0
+HAL.US,D,19840419,000000,5.15062,5.20051,5.12558,5.20051,470189.7679234319,0
+HAL.US,D,19840423,000000,5.20051,5.20051,5.06759,5.06759,266752.67618213966,0
+HAL.US,D,19840424,000000,5.08391,5.15914,5.08391,5.12558,930987.9245280288,0
+HAL.US,D,19840425,000000,5.12558,5.23357,5.11757,5.22525,936287.8807434514,0
+HAL.US,D,19840426,000000,5.1921,5.26663,5.1921,5.2501,1118536.2607603325,0
+HAL.US,D,19840427,000000,5.20051,5.20051,4.8514,4.92643,2795131.845646265,0
+HAL.US,D,19840430,000000,4.90139,5.04244,4.88485,5.01769,677475.0360323329,0
+HAL.US,D,19840501,000000,4.99265,5.05104,4.97612,5.00958,611753.9625047542,0
+HAL.US,D,19840502,000000,4.99265,5.11757,4.99265,5.11757,877062.9411207845,0
+HAL.US,D,19840503,000000,5.10074,5.10074,4.95088,4.97612,661347.8532136502,0
+HAL.US,D,19840504,000000,4.95958,4.95958,4.8514,4.88485,1129846.4036943119,0
+HAL.US,D,19840507,000000,4.90139,4.91772,4.82646,4.8514,941337.2862266183,0
+HAL.US,D,19840508,000000,4.84308,4.90139,4.82646,4.84308,809412.2228407414,0
+HAL.US,D,19840509,000000,4.84308,4.90139,4.74361,4.84308,1108421.2852307104,0
+HAL.US,D,19840510,000000,4.84308,4.84308,4.7352,4.74361,1501089.8483653818,0
+HAL.US,D,19840511,000000,4.68502,4.70194,4.62721,4.66027,1124556.5503310373,0
+HAL.US,D,19840514,000000,4.62721,4.70194,4.62721,4.66877,543138.4218484841,0
+HAL.US,D,19840515,000000,4.66877,4.81012,4.66877,4.71867,650031.64856842,0
+HAL.US,D,19840516,000000,4.71867,4.77667,4.71867,4.77667,473315.5903653851,0
+HAL.US,D,19840517,000000,4.76845,4.77667,4.66027,4.68502,431184.6765080616,0
+HAL.US,D,19840518,000000,4.74361,4.74361,4.70194,4.74361,483670.0034900337,0
+HAL.US,D,19840521,000000,4.74361,4.77667,4.68502,4.68502,642569.6820020593,0
+HAL.US,D,19840522,000000,4.66027,4.66877,4.5692,4.64365,439854.9441864427,0
+HAL.US,D,19840523,000000,4.61077,4.61077,4.46111,4.46111,488486.03308951505,0
+HAL.US,D,19840524,000000,4.50219,4.60206,4.46924,4.50219,944951.07642536,0
+HAL.US,D,19840525,000000,4.50219,4.59375,4.50219,4.56069,345478.1409420733,0
+HAL.US,D,19840529,000000,4.57742,4.66877,4.57742,4.63542,341386.48583867104,0
+HAL.US,D,19840530,000000,4.63542,4.71005,4.53565,4.66877,749216.3991305764,0
+HAL.US,D,19840531,000000,4.63542,4.68502,4.53565,4.56069,416980.0664453706,0
+HAL.US,D,19840601,000000,4.53565,4.57742,4.43598,4.56069,584787.4296602898,0
+HAL.US,D,19840604,000000,4.62721,4.65225,4.53565,4.56069,622826.6884142213,0
+HAL.US,D,19840605,000000,4.53565,4.53565,4.4528,4.48596,378221.48462141905,0
+HAL.US,D,19840606,000000,4.46924,4.63542,4.4528,4.60206,395557.9788373341,0
+HAL.US,D,19840607,000000,4.57742,4.60206,4.53565,4.56069,564560.5094565204,0
+HAL.US,D,19840608,000000,4.59375,4.60206,4.53565,4.57742,337293.82045005704,0
+HAL.US,D,19840611,000000,4.59375,4.59375,4.50219,4.50219,220049.21146110803,0
+HAL.US,D,19840612,000000,4.48596,4.54407,4.4528,4.54407,267714.46770275146,0
+HAL.US,D,19840613,000000,4.57742,4.57742,4.46924,4.46924,236416.84215993874,0
+HAL.US,D,19840614,000000,4.50219,4.50219,4.32799,4.34481,415776.8167594091,0
+HAL.US,D,19840615,000000,4.3943,4.3943,4.25335,4.27008,339219.42406168417,0
+HAL.US,D,19840618,000000,4.1619,4.31977,4.12032,4.25335,641604.8596258222,0
+HAL.US,D,19840619,000000,4.29453,4.29453,4.22039,4.27008,227990.0532173409,0
+HAL.US,D,19840620,000000,4.25335,4.43598,4.18684,4.43598,513285.5041569926,0
+HAL.US,D,19840621,000000,4.42756,4.42756,4.21168,4.28641,912931.0969568817,0
+HAL.US,D,19840622,000000,4.28641,4.34481,4.18684,4.27008,486801.88764325774,0
+HAL.US,D,19840625,000000,4.23672,4.25335,4.06222,4.08707,894393.3736254286,0
+HAL.US,D,19840626,000000,4.12884,4.18684,4.12032,4.14546,849616.522801236,0
+HAL.US,D,19840627,000000,4.12884,4.17882,4.12032,4.12884,956508.7392359601,0
+HAL.US,D,19840628,000000,4.1619,4.18684,4.14546,4.1619,950972.3762812265,0
+HAL.US,D,19840629,000000,4.14546,4.18684,4.12884,4.14546,1558146.7159257901,0
+HAL.US,D,19840702,000000,4.14546,4.1619,4.06222,4.12032,1753154.998154091,0
+HAL.US,D,19840703,000000,4.08707,4.14546,4.08707,4.12884,563117.8221756229,0
+HAL.US,D,19840705,000000,4.12884,4.1619,4.12884,4.14546,499564.82071024284,0
+HAL.US,D,19840706,000000,4.1619,4.17882,4.14546,4.1619,667125.6743337434,0
+HAL.US,D,19840709,000000,4.12884,4.22039,4.12884,4.21168,284813.544894134,0
+HAL.US,D,19840710,000000,4.18684,4.22039,4.14546,4.14546,524599.6882318193,0
+HAL.US,D,19840711,000000,4.1619,4.1619,4.01253,4.03738,1516256.2499486946,0
+HAL.US,D,19840712,000000,4.05381,4.09538,4.03738,4.06222,302386.4458493497,0
+HAL.US,D,19840713,000000,4.08707,4.12884,4.08707,4.12032,617766.1697937446,0
+HAL.US,D,19840716,000000,4.09538,4.1619,4.09538,4.12032,241711.74694930244,0
+HAL.US,D,19840717,000000,4.12032,4.17882,4.09538,4.12884,142768.45455249568,0
+HAL.US,D,19840718,000000,4.12884,4.14546,4.08707,4.08707,281922.1086210679,0
+HAL.US,D,19840719,000000,4.09538,4.14546,4.08707,4.09538,345478.1409420733,0
+HAL.US,D,19840720,000000,4.09538,4.12032,4.06222,4.09538,849854.9501109604,0
+HAL.US,D,19840723,000000,4.05381,4.06222,3.98719,4.03738,1137792.296876604,0
+HAL.US,D,19840724,000000,4.02064,4.03738,3.94582,3.94582,936526.3080531859,0
+HAL.US,D,19840725,000000,3.8793,3.92918,3.83822,3.85465,975044.4419969894,0
+HAL.US,D,19840726,000000,3.85465,3.90454,3.77151,3.77151,1384562.5418760795,0
+HAL.US,D,19840727,000000,3.80477,3.8211,3.7628,3.77151,553730.2519976451,0
+HAL.US,D,19840730,000000,3.71321,3.7628,3.60552,3.64689,1030419.184681604,0
+HAL.US,D,19840731,000000,3.62194,3.67174,3.53079,3.64689,1487125.6861828086,0
+HAL.US,D,19840801,000000,3.64689,3.91296,3.64689,3.80477,1673230.324849033,0
+HAL.US,D,19840802,000000,3.77151,3.85465,3.74677,3.83822,702035.0695048643,0
+HAL.US,D,19840803,000000,3.83822,4.28641,3.8211,4.23672,2163640.951264933,0
+HAL.US,D,19840806,000000,4.21168,4.46924,4.12884,4.21168,2684383.370562248,0
+HAL.US,D,19840807,000000,4.12884,4.21168,4.05381,4.05381,2142935.155871332,0
+HAL.US,D,19840808,000000,4.05381,4.18684,4.03738,4.05381,1756285.872022053,0
+HAL.US,D,19840809,000000,4.03738,4.18684,4.03738,4.14546,1414898.3758982406,0
+HAL.US,D,19840810,000000,4.22039,4.28641,4.09538,4.09538,2592895.983020561,0
+HAL.US,D,19840813,000000,4.06222,4.12884,4.03738,4.06222,1246614.1580638224,0
+HAL.US,D,19840814,000000,4.06222,4.09538,4.03738,4.05381,1257927.3318535376,0
+HAL.US,D,19840815,000000,4.02064,4.08707,3.98719,4.01253,895835.0506211246,0
+HAL.US,D,19840816,000000,3.97937,4.12032,3.97937,4.06222,444666.93264507694,0
+HAL.US,D,19840817,000000,4.09538,4.14546,4.06222,4.06222,750424.7002425969,0
+HAL.US,D,19840820,000000,4.03738,4.14546,4.03738,4.12884,548435.3472082714,0
+HAL.US,D,19840821,000000,4.09538,4.25335,4.09538,4.22039,1847773.2595637399,0
+HAL.US,D,19840822,000000,4.23672,4.28641,4.17882,4.17882,1167404.7666880176,0
+HAL.US,D,19840823,000000,4.12884,4.22039,4.12884,4.18684,624750.2714554247,0
+HAL.US,D,19840824,000000,4.1619,4.18684,4.12032,4.12884,390983.4074032024,0
+HAL.US,D,19840827,000000,4.12884,4.1619,4.09538,4.12032,760532.6037758267,0
+HAL.US,D,19840828,000000,4.11221,4.15349,4.08707,4.11221,550358.930249475,0
+HAL.US,D,19840829,000000,4.14546,4.17021,3.90454,4.07894,679164.2329046594,0
+HAL.US,D,19840830,000000,4.11221,4.15349,4.06222,4.08707,958190.8641118038,0
+HAL.US,D,19840831,000000,4.07894,4.12032,4.06222,4.12032,462963.1978111601,0
+HAL.US,D,19840904,000000,4.12032,4.12032,4.06222,4.08707,307201.46516362944,0
+HAL.US,D,19840905,000000,4.06222,4.15349,3.97095,4.02896,560709.3022332762,0
+HAL.US,D,19840906,000000,4.02896,4.07894,4.00421,4.02896,1054009.344351889,0
+HAL.US,D,19840907,000000,4.04548,4.04548,3.97095,4.01253,1378306.8558512258,0
+HAL.US,D,19840910,000000,3.94582,4.07894,3.9379,4.02896,553970.6998777931,0
+HAL.US,D,19840911,000000,4.04548,4.11221,3.97095,3.97937,796886.7067982788,0
+HAL.US,D,19840912,000000,3.90454,3.97937,3.90454,3.97095,360883.9801203022,0
+HAL.US,D,19840913,000000,4.00421,4.15349,3.90454,4.11221,932673.080259508,0
+HAL.US,D,19840914,000000,4.12032,4.15349,4.06222,4.14546,1002251.4227216018,0
+HAL.US,D,19840917,000000,4.22039,4.22852,4.06222,4.14546,1113722.2517313147,0
+HAL.US,D,19840918,000000,4.22039,4.22039,4.12032,4.14546,695047.9369875488,0
+HAL.US,D,19840919,000000,4.04548,4.20357,4.04548,4.07894,963003.8628556599,0
+HAL.US,D,19840920,000000,4.12032,4.14546,4.02896,4.07894,507985.5479415698,0
+HAL.US,D,19840921,000000,4.07894,4.22039,4.02896,4.07894,1087720.5412630674,0
+HAL.US,D,19840924,000000,4.06222,4.07894,4.01253,4.04548,220285.61820041877,0
+HAL.US,D,19840925,000000,4.02896,4.04548,3.97095,4.01253,873930.0466823587,0
+HAL.US,D,19840926,000000,4.00421,4.12032,3.97095,4.04548,1391065.7477774238,0
+HAL.US,D,19840927,000000,4.08707,4.12032,3.90454,4.08707,666882.1955979702,0
+HAL.US,D,19840928,000000,4.07894,4.12032,4.07894,4.11221,459355.46932369925,0
+HAL.US,D,19841001,000000,4.07894,4.12032,4.07894,4.08707,339219.42406168417,0
+HAL.US,D,19841002,000000,4.11221,4.14546,4.04548,4.08707,572748.871089384,0
+HAL.US,D,19841003,000000,4.06222,4.06222,3.97095,3.97937,527011.2390298013,0
+HAL.US,D,19841004,000000,4.01253,4.07894,4.00421,4.07894,543381.9005842573,0
+HAL.US,D,19841005,000000,4.04548,4.07894,4.01253,4.02896,180325.8072609193,0
+HAL.US,D,19841008,000000,4.00421,4.01253,3.97937,4.01253,380625.96342292853,0
+HAL.US,D,19841009,000000,3.97937,4.00421,3.9379,3.97095,897522.2269230274,0
+HAL.US,D,19841010,000000,3.97095,3.97095,3.77982,3.83822,1477494.6372690375,0
+HAL.US,D,19841011,000000,3.83822,3.85465,3.79615,3.81328,536397.7989225672,0
+HAL.US,D,19841012,000000,3.8298,3.94582,3.81328,3.88771,684459.1376940231,0
+HAL.US,D,19841015,000000,3.90454,3.97937,3.85465,3.97095,396276.29162214254,0
+HAL.US,D,19841016,000000,3.88771,3.90454,3.81328,3.85465,722256.9382825947,0
+HAL.US,D,19841017,000000,3.77982,3.83822,3.74677,3.74677,1287302.3846402783,0
+HAL.US,D,19841018,000000,3.7051,3.7628,3.62194,3.7628,3551092.908843555,0
+HAL.US,D,19841019,000000,3.74677,3.77982,3.68836,3.71321,1252631.4167787915,0
+HAL.US,D,19841022,000000,3.68836,3.74677,3.67174,3.71321,669290.7155403267,0
+HAL.US,D,19841023,000000,3.73835,3.77982,3.7051,3.71321,1035235.2142810452,0
+HAL.US,D,19841024,000000,3.7051,3.73835,3.65521,3.71321,3505350.2253579735,0
+HAL.US,D,19841025,000000,3.73835,3.8298,3.71321,3.77982,904745.7661796537,0
+HAL.US,D,19841026,000000,3.74677,3.79615,3.73835,3.74677,193564.58466215132,0
+HAL.US,D,19841029,000000,3.71321,3.79615,3.71321,3.7628,1307045.3782281366,0
+HAL.US,D,19841030,000000,3.77982,3.8793,3.77982,3.85465,748497.0760605562,0
+HAL.US,D,19841031,000000,3.8298,3.85465,3.8298,3.85465,1033549.0482644546,0
+HAL.US,D,19841101,000000,3.88771,3.9379,3.77982,3.92098,1348937.8647756553,0
+HAL.US,D,19841102,000000,3.88771,3.94582,3.88771,3.9379,1400214.8906455669,0
+HAL.US,D,19841105,000000,3.9379,3.97937,3.9379,3.97095,1054976.18729848,0
+HAL.US,D,19841106,000000,3.97937,4.04548,3.97937,4.04548,442985.818054445,0
+HAL.US,D,19841107,000000,4.01253,4.04548,3.9379,3.97937,730438.2279189754,0
+HAL.US,D,19841108,000000,3.97937,3.97937,3.97095,3.97937,509669.6933878372,0
+HAL.US,D,19841109,000000,3.97937,4.04548,3.97937,4.00421,633181.1015388597,0
+HAL.US,D,19841112,000000,3.97937,4.02896,3.97095,4.02896,301421.6234731126,0
+HAL.US,D,19841113,000000,4.02896,4.04548,3.97937,3.97937,905712.6091263044,0
+HAL.US,D,19841114,000000,3.97937,4.00421,3.9379,3.94582,1243480.253340225,0
+HAL.US,D,19841115,000000,3.88771,3.9379,3.88771,3.92098,996232.1434361588,0
+HAL.US,D,19841116,000000,3.90454,4.00421,3.8298,3.8298,963972.7263727343,0
+HAL.US,D,19841119,000000,3.83822,3.85465,3.8298,3.83822,409518.09987902,0
+HAL.US,D,19841120,000000,3.83822,3.92098,3.83822,3.88771,730438.2279189754,0
+HAL.US,D,19841121,000000,3.8793,3.88771,3.7628,3.79615,2148951.4043010892,0
+HAL.US,D,19841123,000000,3.81328,3.83822,3.77982,3.81328,847690.9191895988,0
+HAL.US,D,19841126,000000,3.83822,3.83822,3.69668,3.7051,1128645.174578784,0
+HAL.US,D,19841127,000000,3.68005,3.68005,3.61373,3.62997,846967.5549787314,0
+HAL.US,D,19841128,000000,3.59691,3.59691,3.55534,3.58858,477889.15151430503,0
+HAL.US,D,19841129,000000,3.61373,3.64689,3.56414,3.59691,441297.6314673404,0
+HAL.US,D,19841130,000000,3.58858,3.68005,3.56414,3.68005,683253.867437638,0
+HAL.US,D,19841203,000000,3.61373,3.66371,3.58858,3.58858,779075.3785333288,0
+HAL.US,D,19841204,000000,3.58858,3.61373,3.55534,3.58858,563117.8221756229,0
+HAL.US,D,19841205,000000,3.58858,3.58858,3.53079,3.53079,716961.0232080091,0
+HAL.US,D,19841206,000000,3.53079,3.55534,3.52246,3.52246,635107.7154356986,0
+HAL.US,D,19841207,000000,3.52246,3.58858,3.52246,3.55534,492819.1463582871,0
+HAL.US,D,19841210,000000,3.55534,3.59691,3.53079,3.56414,432870.8425247426,0
+HAL.US,D,19841211,000000,3.56414,3.58858,3.55534,3.58858,446355.1192321916,0
+HAL.US,D,19841212,000000,3.56414,3.59691,3.53079,3.55534,980102.9400470525,0
+HAL.US,D,19841213,000000,3.53079,3.55534,3.45576,3.4893,1313060.616372682,0
+HAL.US,D,19841214,000000,3.47268,3.55534,3.47268,3.52246,1045346.1486699205,0
+HAL.US,D,19841217,000000,3.50574,3.56414,3.43903,3.52246,870079.8497443162,0
+HAL.US,D,19841218,000000,3.50574,3.55534,3.50574,3.52246,1845608.218357257,0
+HAL.US,D,19841219,000000,3.55534,3.61373,3.4893,3.50574,2713274.4967331374,0
+HAL.US,D,19841220,000000,3.47268,3.56414,3.43903,3.52246,1073274.4730349665,0
+HAL.US,D,19841221,000000,3.53079,3.58858,3.53079,3.56414,1610386.5436015453,0
+HAL.US,D,19841224,000000,3.58858,3.59691,3.56414,3.58858,407110.5902218852,0
+HAL.US,D,19841226,000000,3.59691,3.66371,3.59691,3.64689,293956.6260511266,0
+HAL.US,D,19841227,000000,3.61373,3.66371,3.61373,3.64689,425651.3444089535,0
+HAL.US,D,19841228,000000,3.64689,3.73835,3.62997,3.69668,887413.3131045857,0
+HAL.US,D,19841231,000000,3.73835,3.73835,3.59691,3.61373,946394.7739914695,0
+HAL.US,D,19850102,000000,3.62997,3.69668,3.59691,3.61373,414816.0355240191,0
+HAL.US,D,19850103,000000,3.56414,3.66371,3.47268,3.4893,755236.6887012412,0
+HAL.US,D,19850104,000000,3.4893,3.53079,3.4229,3.47268,1022233.8539043157,0
+HAL.US,D,19850107,000000,3.4893,3.4893,3.38102,3.38102,894633.8215055767,0
+HAL.US,D,19850108,000000,3.38935,3.38935,3.33134,3.35598,435036.8940165277,0
+HAL.US,D,19850109,000000,3.38102,3.4893,3.35598,3.4893,714072.6177905685,0
+HAL.US,D,19850110,000000,3.45576,3.58858,3.41408,3.55534,1268764.6613088956,0
+HAL.US,D,19850111,000000,3.58858,3.59691,3.45576,3.47268,919674.7507384239,0
+HAL.US,D,19850114,000000,3.47268,3.50574,3.4229,3.4893,1123589.7073843465,0
+HAL.US,D,19850115,000000,3.45576,3.47268,3.38935,3.43903,2508637.1861614888,0
+HAL.US,D,19850116,000000,3.45576,3.45576,3.38102,3.43903,1326063.997319835,0
+HAL.US,D,19850117,000000,3.38935,3.43903,3.38935,3.43903,509669.6933878372,0
+HAL.US,D,19850118,000000,3.47268,3.47268,3.41408,3.4229,447558.36891815305,0
+HAL.US,D,19850121,000000,3.47268,3.68005,3.43903,3.68005,1002251.4227216018,0
+HAL.US,D,19850122,000000,3.68005,3.7051,3.62997,3.68005,1198705.4230863454,0
+HAL.US,D,19850123,000000,3.61373,3.66371,3.56414,3.64689,810369.973220506,0
+HAL.US,D,19850124,000000,3.62997,3.64689,3.58858,3.58858,621624.4490134615,0
+HAL.US,D,19850125,000000,3.58858,3.62997,3.58858,3.59691,483913.482225817,0
+HAL.US,D,19850128,000000,3.58858,3.64689,3.53079,3.58858,987560.8654725659,0
+HAL.US,D,19850129,000000,3.56414,3.64689,3.53079,3.64689,1105293.4422182832,0
+HAL.US,D,19850130,000000,3.73004,3.85465,3.64689,3.83822,2551973.3702751677,0
+HAL.US,D,19850131,000000,3.85465,3.96264,3.83822,3.9379,1937331.002353093,0
+HAL.US,D,19850201,000000,3.90454,3.94582,3.8793,3.90454,954582.1253391211,0
+HAL.US,D,19850204,000000,3.87118,3.94582,3.85465,3.9379,938691.349259749,0
+HAL.US,D,19850205,000000,3.96264,3.97937,3.91296,3.9379,963003.8628556599,0
+HAL.US,D,19850206,000000,3.90454,4.40263,3.8793,4.02896,985398.8551216279,0
+HAL.US,D,19850207,000000,4.01253,4.07894,4.01253,4.04548,1138274.202922232,0
+HAL.US,D,19850208,000000,4.01253,4.04548,3.9959,3.9959,751145.033597839,0
+HAL.US,D,19850211,000000,3.96264,4.04548,3.96264,4.02896,382795.04577033897,0
+HAL.US,D,19850212,000000,3.96264,4.01253,3.9379,3.94582,766314.4660367571,0
+HAL.US,D,19850213,000000,3.97937,4.08707,3.97937,4.05381,976972.0661790301,0
+HAL.US,D,19850214,000000,4.02896,4.08707,3.97937,3.97937,476449.4950890328,0
+HAL.US,D,19850215,000000,3.97937,4.02896,3.87118,3.87118,414091.6610279399,0
+HAL.US,D,19850219,000000,3.87118,3.9379,3.83822,3.85465,496908.78089127573,0
+HAL.US,D,19850220,000000,3.85465,3.8793,3.73004,3.78814,872241.860095244,0
+HAL.US,D,19850221,000000,3.80477,3.97937,3.80477,3.87118,1811421.1771118217,0
+HAL.US,D,19850222,000000,3.87118,3.90454,3.73835,3.7628,1357839.4877673083,0
+HAL.US,D,19850225,000000,3.73835,3.80477,3.73004,3.80477,1909651.2081497486,0
+HAL.US,D,19850226,000000,3.80477,3.94582,3.80477,3.89623,565769.8208537529,0
+HAL.US,D,19850227,000000,4.02064,4.04548,3.94582,3.95453,679642.0978093197,0
+HAL.US,D,19850228,000000,3.92918,4.08707,3.92918,4.08707,1019102.9800363537,0
+HAL.US,D,19850301,000000,4.07053,4.15349,4.07053,4.10419,1153442.625075868,0
+HAL.US,D,19850304,000000,4.12032,4.31977,4.02064,4.05381,1059066.8321166502,0
+HAL.US,D,19850305,000000,4.04548,4.07053,4.04548,4.04548,1069903.1512868968,0
+HAL.US,D,19850306,000000,4.05381,4.08707,3.92918,4.04548,1350380.5520566031,0
+HAL.US,D,19850307,000000,4.04548,4.05381,3.95453,3.95453,1324134.352567401,0
+HAL.US,D,19850308,000000,3.97937,4.05381,3.91296,4.01253,838778.1830606662,0
+HAL.US,D,19850311,000000,3.97937,4.04548,3.92918,4.01253,496908.78089127573,0
+HAL.US,D,19850312,000000,4.02064,4.04548,3.95453,4.01253,464651.38439827476,0
+HAL.US,D,19850313,000000,3.98719,4.02064,3.86287,3.91296,408557.31864363,0
+HAL.US,D,19850314,000000,3.86287,3.94582,3.86287,3.91296,390983.4074032024,0
+HAL.US,D,19850315,000000,3.92918,3.95453,3.89623,3.92918,601878.4245699979,0
+HAL.US,D,19850318,000000,3.92918,3.97937,3.8793,3.92918,570578.7784567716,0
+HAL.US,D,19850319,000000,3.91296,3.97937,3.89623,3.97937,919188.803552069,0
+HAL.US,D,19850320,000000,3.97937,3.97937,3.92918,3.94582,425651.3444089535,0
+HAL.US,D,19850321,000000,3.91296,3.91296,3.86287,3.8793,591528.0525862067,0
+HAL.US,D,19850322,000000,3.8793,3.8793,3.81328,3.84615,381353.3687746431,0
+HAL.US,D,19850325,000000,3.8298,3.91296,3.8298,3.8793,546745.1400507432,0
+HAL.US,D,19850326,000000,3.84615,3.98719,3.84615,3.95453,410961.7974451294,0
+HAL.US,D,19850327,000000,3.97937,3.98719,3.94582,3.97937,311531.54757676594,0
+HAL.US,D,19850328,000000,3.95453,3.98719,3.89623,3.89623,410478.88111440995,0
+HAL.US,D,19850329,000000,3.89623,3.94582,3.89623,3.94582,179364.01574031755,0
+HAL.US,D,19850401,000000,3.95453,3.98719,3.94582,3.98719,402298.60176323086,0
+HAL.US,D,19850402,000000,4.02064,4.02064,3.89623,3.89623,404227.2362304934,0
+HAL.US,D,19850403,000000,3.89623,3.91296,3.8298,3.89623,368350.99811271176,0
+HAL.US,D,19850404,000000,3.8793,3.94582,3.8793,3.91296,338737.51801616646,0
+HAL.US,D,19850408,000000,3.91296,3.94582,3.8793,3.89623,532302.1026783178,0
+HAL.US,D,19850409,000000,3.86287,3.8793,3.84615,3.86287,384963.1178325376,0
+HAL.US,D,19850410,000000,3.86287,3.94582,3.86287,3.94582,631011.0089062474,0
+HAL.US,D,19850411,000000,3.97937,3.97937,3.86287,3.8793,467059.90434062143,0
+HAL.US,D,19850412,000000,3.91296,3.91296,3.8793,3.91296,220773.58595718723,0
+HAL.US,D,19850415,000000,3.91296,3.94582,3.89623,3.91296,318274.19107308635,0
+HAL.US,D,19850416,000000,3.8793,3.95453,3.8793,3.91296,699868.0077278874,0
+HAL.US,D,19850417,000000,3.91296,3.94582,3.8793,3.91296,478612.5157251724,0
+HAL.US,D,19850418,000000,3.89623,3.91296,3.84615,3.89623,1016695.470379239,0
+HAL.US,D,19850419,000000,3.8793,3.95453,3.8793,3.92918,539045.75645987,0
+HAL.US,D,19850422,000000,3.94582,4.10419,3.94582,4.08707,891505.9784931998,0
+HAL.US,D,19850423,000000,4.05381,4.10419,4.01253,4.08707,664236.2586311009,0
+HAL.US,D,19850424,000000,4.08707,4.12032,4.05381,4.08707,807719.9951127897,0
+HAL.US,D,19850425,000000,4.07053,4.08707,4.04548,4.07053,443466.71381475084,0
+HAL.US,D,19850426,000000,4.05381,4.07053,4.01253,4.02064,293956.6260511266,0
+HAL.US,D,19850429,000000,4.01253,4.36164,4.01253,4.12032,552767.4501918214,0
+HAL.US,D,19850430,000000,4.13685,4.15349,4.01253,4.05381,1060997.4871543967,0
+HAL.US,D,19850501,000000,4.04548,4.05381,3.92918,3.92918,327665.80239192134,0
+HAL.US,D,19850502,000000,3.95453,3.98719,3.94582,3.97937,401095.35207726934,0
+HAL.US,D,19850503,000000,3.97937,4.01253,3.95453,3.95453,717200.4608029453,0
+HAL.US,D,19850506,000000,3.92918,3.94582,3.86287,3.86287,821927.636031106,0
+HAL.US,D,19850507,000000,3.84615,3.89623,3.84615,3.84615,877542.8265958886,0
+HAL.US,D,19850508,000000,3.8298,3.89623,3.8298,3.8793,511838.7757352477,0
+HAL.US,D,19850509,000000,3.86287,3.91296,3.86287,3.91296,313457.1511883931,0
+HAL.US,D,19850510,000000,3.91296,4.01253,3.91296,3.97937,601153.039788707,0
+HAL.US,D,19850513,000000,3.97937,3.97937,3.92918,3.95453,290588.3351586018,0
+HAL.US,D,19850514,000000,3.97937,3.98719,3.92918,3.94582,491857.3548376753,0
+HAL.US,D,19850515,000000,3.91296,3.97937,3.89623,3.92918,741755.4428494376,0
+HAL.US,D,19850516,000000,3.95453,3.95453,3.92918,3.95453,284813.544894134,0
+HAL.US,D,19850517,000000,3.92918,3.95453,3.92918,3.92918,271086.7997361234,0
+HAL.US,D,19850520,000000,3.94582,3.97937,3.91296,3.92918,421555.6481647141,0
+HAL.US,D,19850521,000000,3.92918,3.95453,3.86287,3.94582,731403.0502952127,0
+HAL.US,D,19850522,000000,3.92918,3.95453,3.89623,3.94582,654122.2933866103,0
+HAL.US,D,19850523,000000,3.95453,3.97937,3.94582,3.95453,501726.83106118074,0
+HAL.US,D,19850524,000000,3.94582,3.97937,3.92918,3.97937,1314261.84548821,0
+HAL.US,D,19850528,000000,4.00421,4.03738,3.98719,4.00421,273013.4136329524,0
+HAL.US,D,19850529,000000,3.98719,4.01253,3.90454,3.9379,566731.6123743546,0
+HAL.US,D,19850530,000000,4.01253,4.15349,4.00421,4.08707,2732535.584275468,0
+HAL.US,D,19850531,000000,4.08707,4.1619,4.08707,4.12884,2503825.1977028945,0
+HAL.US,D,19850603,000000,4.12884,4.12884,4.05381,4.08707,726588.0309809331,0
+HAL.US,D,19850604,000000,4.06222,4.09538,4.05381,4.08707,1077126.6905434527,0
+HAL.US,D,19850605,000000,4.08707,4.09538,4.06222,4.06222,946394.7739914695,0
+HAL.US,D,19850606,000000,4.05381,4.09538,3.98719,4.08707,3394602.760559168,0
+HAL.US,D,19850607,000000,4.06222,4.08707,4.01253,4.05381,291312.709654681,0
+HAL.US,D,19850610,000000,4.01253,4.03738,3.98719,4.03738,474762.31878713,0
+HAL.US,D,19850611,000000,4.05381,4.05381,3.98719,4.01253,392423.0638284746,0
+HAL.US,D,19850612,000000,3.97095,3.98719,3.90454,3.9379,1026325.5090077983,0
+HAL.US,D,19850613,000000,3.95453,4.01253,3.92098,3.92098,1065086.1114021433,0
+HAL.US,D,19850614,000000,3.92098,3.95453,3.88771,3.90454,571063.7153579148,0
+HAL.US,D,19850617,000000,3.87118,3.88771,3.85465,3.87118,497391.69722199516,0
+HAL.US,D,19850618,000000,3.83822,3.85465,3.73004,3.78814,1546351.6360906474,0
+HAL.US,D,19850619,000000,3.77151,3.78814,3.75517,3.77151,292035.06358034664,0
+HAL.US,D,19850620,000000,3.73004,3.77151,3.69668,3.7051,545789.4102414022,0
+HAL.US,D,19850621,000000,3.69668,3.78814,3.69668,3.78814,623549.0423398868,0
+HAL.US,D,19850624,000000,3.75517,3.80477,3.73004,3.78814,795207.6127780605,0
+HAL.US,D,19850625,000000,3.80477,3.85465,3.75517,3.8211,557342.0216259533,0
+HAL.US,D,19850626,000000,3.8211,3.83822,3.78814,3.8211,605490.1941983062,0
+HAL.US,D,19850627,000000,3.78814,3.80477,3.75517,3.77151,872724.7764259635,0
+HAL.US,D,19850628,000000,3.8211,3.85465,3.73004,3.8211,1252631.4167787915,0
+HAL.US,D,19850701,000000,3.80477,3.8211,3.75517,3.8211,1134906.9223148085,0
+HAL.US,D,19850702,000000,3.80477,3.83822,3.78814,3.8211,1336901.3267751932,0
+HAL.US,D,19850703,000000,3.83822,3.87118,3.8211,3.83822,518820.85682651424,0
+HAL.US,D,19850705,000000,3.83822,3.90454,3.83822,3.88771,227990.0532173409,0
+HAL.US,D,19850708,000000,3.88771,3.88771,3.8211,3.85465,522434.647025246,0
+HAL.US,D,19850709,000000,3.83822,3.85465,3.78814,3.80477,980340.357071575,0
+HAL.US,D,19850710,000000,3.83822,3.85465,3.78814,3.8211,836371.6836887331,0
+HAL.US,D,19850711,000000,3.80477,3.80477,3.66371,3.7051,1929386.1194559126,0
+HAL.US,D,19850712,000000,3.7051,3.7051,3.67174,3.69668,389777.1268616055,0
+HAL.US,D,19850715,000000,3.7051,3.7051,3.63867,3.63867,863096.7583678279,0
+HAL.US,D,19850716,000000,3.63867,3.67174,3.60552,3.67174,998156.7367625642,0
+HAL.US,D,19850717,000000,3.7051,3.7051,3.63867,3.66371,523155.9906656998,0
+HAL.US,D,19850718,000000,3.63867,3.69668,3.63867,3.69668,721050.6577409877,0
+HAL.US,D,19850719,000000,3.73004,3.73835,3.67174,3.73835,612956.201905514,0
+HAL.US,D,19850722,000000,3.69668,3.73835,3.66371,3.67174,689270.1158674555,0
+HAL.US,D,19850723,000000,3.67174,3.7051,3.66371,3.67174,1113480.7935659953,0
+HAL.US,D,19850724,000000,3.67174,3.77151,3.66371,3.73835,866704.4868553088,0
+HAL.US,D,19850725,000000,3.78814,3.88771,3.73835,3.87118,1092051.6339613458,0
+HAL.US,D,19850726,000000,3.88771,3.97095,3.88771,3.9379,1326785.3409603592,0
+HAL.US,D,19850729,000000,3.92098,3.9379,3.87118,3.92098,487523.23128371156,0
+HAL.US,D,19850730,000000,3.88771,3.97095,3.88771,3.9379,248214.95285068668,0
+HAL.US,D,19850731,000000,3.9379,3.97095,3.87118,3.90454,538562.8401291405,0
+HAL.US,D,19850801,000000,3.88771,3.98719,3.85465,3.85465,1048237.5849429866,0
+HAL.US,D,19850802,000000,3.85465,3.85465,3.8211,3.85465,403740.2787589267,0
+HAL.US,D,19850805,000000,3.85465,3.85465,3.78814,3.8211,471156.61087009264,0
+HAL.US,D,19850806,000000,3.83822,3.83822,3.73004,3.73004,646661.3371054615,0
+HAL.US,D,19850807,000000,3.69668,3.73835,3.63867,3.66371,1555256.2899379358,0
+HAL.US,D,19850808,000000,3.66371,3.69668,3.66371,3.66371,1417784.7607452476,0
+HAL.US,D,19850809,000000,3.69668,3.69668,3.63867,3.67174,301180.16530775285,0
+HAL.US,D,19850812,000000,3.66371,3.67174,3.62997,3.67174,375334.0894891901,0
+HAL.US,D,19850813,000000,3.63867,3.67174,3.57226,3.59691,840227.9423380465,0
+HAL.US,D,19850814,000000,3.59691,3.67174,3.59691,3.63867,625236.2186417796,0
+HAL.US,D,19850815,000000,3.67174,3.73004,3.63867,3.67174,759813.2807057865,0
+HAL.US,D,19850816,000000,3.67174,3.69668,3.66371,3.66371,488962.88770898385,0
+HAL.US,D,19850819,000000,3.67174,3.69668,3.66371,3.66371,172858.78926849968,0
+HAL.US,D,19850820,000000,3.66371,3.77151,3.66371,3.73004,884521.8768315197,0
+HAL.US,D,19850821,000000,3.7051,3.77151,3.69668,3.75517,437205.9763639382,0
+HAL.US,D,19850822,000000,3.73004,3.8211,3.73004,3.77151,457427.8451416485,0
+HAL.US,D,19850823,000000,3.75517,3.8211,3.75517,3.8211,571544.6111182106,0
+HAL.US,D,19850826,000000,3.85465,3.85465,3.77151,3.78814,1244210.6895475546,0
+HAL.US,D,19850827,000000,3.87118,3.8793,3.80477,3.87118,416017.264639567,0
+HAL.US,D,19850828,000000,3.87118,3.8793,3.80477,3.84615,283607.26435254706,0
+HAL.US,D,19850829,000000,3.81328,3.87118,3.7051,3.84615,193564.58466215132,0
+HAL.US,D,19850830,000000,3.84615,3.8793,3.81328,3.81328,223415.48178321923,0
+HAL.US,D,19850903,000000,3.80477,3.83822,3.77151,3.77151,269398.61314900883,0
+HAL.US,D,19850904,000000,3.80477,3.80477,3.68005,3.71321,270840.2901447047,0
+HAL.US,D,19850905,000000,3.7051,3.71321,3.68005,3.7051,589119.53264385,0
+HAL.US,D,19850906,000000,3.68005,3.71321,3.68005,3.71321,336809.89383411576,0
+HAL.US,D,19850909,000000,3.71321,3.74677,3.71321,3.73835,224861.19991975228,0
+HAL.US,D,19850910,000000,3.73835,3.81328,3.73835,3.80477,649311.3152131779,0
+HAL.US,D,19850911,000000,3.77151,3.77982,3.71321,3.71321,808445.3798940806,0
+HAL.US,D,19850912,000000,3.7051,3.7051,3.62194,3.62194,1078329.9402295046,0
+HAL.US,D,19850913,000000,3.63867,3.63867,3.56414,3.58858,703231.2471943633,0
+HAL.US,D,19850916,000000,3.55534,3.56414,3.52246,3.53079,603808.0693224623,0
+HAL.US,D,19850917,000000,3.55534,3.56414,3.39775,3.43101,1428142.2047255014,0
+HAL.US,D,19850918,000000,3.45576,3.4893,3.43101,3.45576,1334484.7245511722,0
+HAL.US,D,19850919,000000,3.45576,3.52246,3.43101,3.45576,910284.1497048107,0
+HAL.US,D,19850920,000000,3.45576,3.4893,3.43101,3.43101,554936.532539232,0
+HAL.US,D,19850923,000000,3.46398,3.52246,3.43101,3.45576,535437.0176871773,0
+HAL.US,D,19850924,000000,3.43101,3.43101,3.2564,3.30649,1105775.3482638109,0
+HAL.US,D,19850925,000000,3.4229,3.4229,3.2564,3.30649,1374937.5546734792,0
+HAL.US,D,19850926,000000,3.28957,3.45576,3.2564,3.39775,1058826.3842365423,0
+HAL.US,D,19850930,000000,3.39775,3.4229,3.3644,3.38935,559751.5518535116,0
+HAL.US,D,19851001,000000,3.4229,3.56414,3.38935,3.55534,625953.5211413862,0
+HAL.US,D,19851002,000000,3.55534,3.63867,3.52246,3.53079,1156331.0304932988,0
+HAL.US,D,19851003,000000,3.49733,3.52246,3.43101,3.46398,790630.0104883034,0
+HAL.US,D,19851004,000000,3.39775,3.43101,3.35598,3.3644,471874.92365491105,0
+HAL.US,D,19851007,000000,3.35598,3.35598,3.32283,3.35598,503172.54919772386,0
+HAL.US,D,19851008,000000,3.32283,3.43101,3.30649,3.33134,314660.40087435464,0
+HAL.US,D,19851009,000000,3.33134,3.3644,3.32283,3.35598,666882.1955979702,0
+HAL.US,D,19851010,000000,3.33134,3.35598,3.32283,3.33134,277586.9747818723,0
+HAL.US,D,19851011,000000,3.35598,3.3644,3.32283,3.35598,674105.7348545963,0
+HAL.US,D,19851014,000000,3.35598,3.35598,3.32283,3.33134,274455.09062864823,0
+HAL.US,D,19851015,000000,3.33134,3.35598,3.32283,3.32283,725629.2703159567,0
+HAL.US,D,19851016,000000,3.35598,3.4229,3.32283,3.4229,485114.71134135494,0
+HAL.US,D,19851017,000000,3.3644,3.39775,3.35598,3.3644,554693.0538034486,0
+HAL.US,D,19851018,000000,3.3644,3.38935,3.33134,3.38935,462963.1978111601,0
+HAL.US,D,19851021,000000,3.38935,3.38935,3.33134,3.35598,1216757.1992314537,0
+HAL.US,D,19851022,000000,3.35598,3.39775,3.33134,3.38935,386650.2941344304,0
+HAL.US,D,19851023,000000,3.3644,3.39775,3.35598,3.38935,1109384.087036554,0
+HAL.US,D,19851024,000000,3.38935,3.39775,3.3644,3.3644,300698.25926224515,0
+HAL.US,D,19851025,000000,3.3644,3.38935,3.28957,3.32283,559990.9894484578,0
+HAL.US,D,19851028,000000,3.30649,3.33134,3.27304,3.30649,743684.0773166902,0
+HAL.US,D,19851029,000000,3.32283,3.35598,3.30649,3.32283,707088.5161288884,0
+HAL.US,D,19851030,000000,3.35598,3.35598,3.32283,3.32283,463447.12442710146,0
+HAL.US,D,19851031,000000,3.33134,3.33134,3.28957,3.30649,715517.3256418996,0
+HAL.US,D,19851101,000000,3.32283,3.35598,3.30649,3.33134,941337.2862266183,0
+HAL.US,D,19851104,000000,3.32283,3.3644,3.30649,3.3644,549394.1078732477,0
+HAL.US,D,19851105,000000,3.3644,3.49733,3.35598,3.4893,842388.9424037625,0
+HAL.US,D,19851106,000000,3.49733,3.49733,3.4229,3.43101,796646.258918121,0
+HAL.US,D,19851107,000000,3.4229,3.45576,3.39775,3.43101,840944.2345524313,0
+HAL.US,D,19851108,000000,3.43101,3.45576,3.39775,3.4229,534468.1541701029,0
+HAL.US,D,19851111,000000,3.45576,3.52246,3.4229,3.52246,1325102.2057992031,0
+HAL.US,D,19851112,000000,3.52246,3.53079,3.45576,3.4893,840465.359362559,0
+HAL.US,D,19851113,000000,3.4893,3.53079,3.46398,3.52246,581654.535221864,0
+HAL.US,D,19851114,000000,3.4893,3.49733,3.43101,3.46398,992137.4574771111,0
+HAL.US,D,19851115,000000,3.46398,3.46398,3.39775,3.39775,868637.1624634085,0
+HAL.US,D,19851118,000000,3.39775,3.46398,3.39775,3.43101,559751.5518535116,0
+HAL.US,D,19851119,000000,3.43101,3.43101,3.3644,3.39775,625953.5211413862,0
+HAL.US,D,19851120,000000,3.39775,3.4229,3.35598,3.39775,816871.1585514667,0
+HAL.US,D,19851121,000000,3.39775,3.49733,3.39775,3.49733,550838.815724569,0
+HAL.US,D,19851122,000000,3.64689,3.71321,3.64689,3.68005,1370121.5250740377,0
+HAL.US,D,19851125,000000,3.77982,3.79615,3.67174,3.77982,1069903.1512868968,0
+HAL.US,D,19851126,000000,3.7628,3.77982,3.66371,3.69668,768721.9756938919,0
+HAL.US,D,19851127,000000,3.67174,3.81328,3.67174,3.81328,934121.8292516865,0
+HAL.US,D,19851129,000000,3.79615,3.81328,3.57226,3.59691,1133218.7357277945,0
+HAL.US,D,19851202,000000,3.62997,3.62997,3.5391,3.59691,530619.9778024739,0
+HAL.US,D,19851203,000000,3.60552,3.7628,3.57226,3.57226,511838.7757352477,0
+HAL.US,D,19851204,000000,3.57226,3.69668,3.56414,3.67174,643529.4529522375,0
+HAL.US,D,19851205,000000,3.69668,3.73004,3.62997,3.67174,983228.7624890057,0
+HAL.US,D,19851206,000000,3.63867,3.67174,3.57226,3.59691,641123.9638655162,0
+HAL.US,D,19851209,000000,3.56414,3.57226,3.4229,3.4229,801217.7994966072,0
+HAL.US,D,19851210,000000,3.4229,3.45576,3.35598,3.3728,1696819.4742341065,0
+HAL.US,D,19851211,000000,3.4229,3.43903,3.3728,3.4229,829391.6231678802,0
+HAL.US,D,19851212,000000,3.43903,3.57226,3.40597,3.4229,1068938.3289106293,0
+HAL.US,D,19851213,000000,3.4229,3.50574,3.40597,3.50574,1111552.1590986724,0
+HAL.US,D,19851216,000000,3.43903,3.50574,3.4229,3.45576,980340.357071575,0
+HAL.US,D,19851217,000000,3.45576,3.4893,3.3728,3.40597,1059311.3211377056,0
+HAL.US,D,19851218,000000,3.4229,3.47268,3.38935,3.43903,517131.6599541979,0
+HAL.US,D,19851219,000000,3.43903,3.4893,3.43903,3.47268,625953.5211413862,0
+HAL.US,D,19851220,000000,3.5391,3.66371,3.50574,3.66371,1099995.5065733143,0
+HAL.US,D,19851223,000000,3.59691,3.62997,3.59691,3.62997,468017.65472038597,0
+HAL.US,D,19851224,000000,3.62997,3.66371,3.62997,3.66371,329829.8333132728,0
+HAL.US,D,19851226,000000,3.66371,3.7051,3.57226,3.63867,1533593.7544497615,0
+HAL.US,D,19851227,000000,3.66371,3.69668,3.62997,3.67174,588635.6060279188,0
+HAL.US,D,19851230,000000,3.63867,3.69668,3.59691,3.66371,353183.5862442072,0
+HAL.US,D,19851231,000000,3.67174,3.7051,3.60552,3.7051,644973.1505183469,0
+HAL.US,D,19860102,000000,3.69668,3.77982,3.66371,3.7051,1207607.0460779984,0
+HAL.US,D,19860103,000000,3.69668,3.73004,3.66371,3.7051,341626.933718819,0
+HAL.US,D,19860106,000000,3.7051,3.73835,3.66371,3.73004,388813.3147705801,0
+HAL.US,D,19860107,000000,3.73835,3.77982,3.73004,3.77982,673139.9021931473,0
+HAL.US,D,19860108,000000,3.77982,3.77982,3.5391,3.59691,780036.1597687186,0
+HAL.US,D,19860109,000000,3.63867,3.69668,3.60552,3.66371,1119497.0419957524,0
+HAL.US,D,19860110,000000,3.66371,3.7051,3.63867,3.63867,672421.589408329,0
+HAL.US,D,19860113,000000,3.63867,3.73004,3.63867,3.73004,728516.6654481957,0
+HAL.US,D,19860114,000000,3.73004,3.73004,3.63867,3.63867,1451494.947371214,0
+HAL.US,D,19860115,000000,3.67174,3.7051,3.67174,3.69668,523874.30345052824,0
+HAL.US,D,19860116,000000,3.73004,3.73004,3.62997,3.62997,565287.9148082451,0
+HAL.US,D,19860117,000000,3.59691,3.59691,3.53079,3.57226,434801.4975624287,0
+HAL.US,D,19860120,000000,3.59691,3.62997,3.56414,3.59691,341866.3713137551,0
+HAL.US,D,19860121,000000,3.56414,3.59691,3.53079,3.5391,1850417.175960316,0
+HAL.US,D,19860122,000000,3.43903,3.47268,3.40597,3.4229,2455671.973704463,0
+HAL.US,D,19860123,000000,3.4229,3.45576,3.40597,3.43903,423242.8244666069,0
+HAL.US,D,19860124,000000,3.4229,3.43903,3.35598,3.38935,742479.8173455169,0
+HAL.US,D,19860127,000000,3.38935,3.40597,3.28957,3.32283,722976.2613526148,0
+HAL.US,D,19860128,000000,3.28957,3.30649,3.2564,3.27304,602602.7990660873,0
+HAL.US,D,19860129,000000,3.28957,3.30649,3.1987,3.23958,2055299.985838031,0
+HAL.US,D,19860130,000000,3.1987,3.30649,3.16504,3.27304,1014770.8770528637,0
+HAL.US,D,19860131,000000,3.27304,3.33975,3.2564,3.28957,1493865.2988235138,0
+HAL.US,D,19860203,000000,3.33975,3.33975,3.22345,3.30649,1017420.8551605099,0
+HAL.US,D,19860204,000000,3.23958,3.27304,3.1987,3.22345,1273820.128503233,0
+HAL.US,D,19860205,000000,3.18157,3.1987,3.13188,3.16504,1384078.6152600278,0
+HAL.US,D,19860206,000000,3.18157,3.1987,3.13188,3.16504,1737507.7008105626,0
+HAL.US,D,19860207,000000,3.14852,3.28957,3.14852,3.2564,825775.8123987248,0
+HAL.US,D,19860210,000000,3.28957,3.33975,3.27304,3.33975,445876.24404230923,0
+HAL.US,D,19860211,000000,3.33975,3.33975,3.2564,3.27304,963486.7791863794,0
+HAL.US,D,19860212,000000,3.23958,3.2564,3.06536,3.16504,1187872.1347718346,0
+HAL.US,D,19860213,000000,3.11526,3.11526,2.97391,3.00728,4172233.4312411156,0
+HAL.US,D,19860214,000000,2.99063,3.08211,2.84929,3.03192,1698024.7444904817,0
+HAL.US,D,19860218,000000,3.03192,3.08211,2.99063,3.08211,1094942.0599493003,0
+HAL.US,D,19860219,000000,3.06536,3.06536,3.00728,3.01548,1395398.8610461254,0
+HAL.US,D,19860220,000000,3.01548,3.09883,2.95768,3.09883,2564006.877420095,0
+HAL.US,D,19860221,000000,3.09883,3.18157,3.08211,3.16504,886449.5010135705,0
+HAL.US,D,19860224,000000,3.16504,3.22345,3.13188,3.16504,675547.4118502922,0
+HAL.US,D,19860225,000000,3.2481,3.30649,3.23176,3.2481,709257.5984762887,0
+HAL.US,D,19860226,000000,3.23176,3.2481,3.1987,3.2481,582376.8891475197,0
+HAL.US,D,19860227,000000,3.28957,3.30649,3.16504,3.18157,800739.9345919366,0
+HAL.US,D,19860228,000000,3.18157,3.2481,3.11526,3.13188,479576.3278161978,0
+HAL.US,D,19860303,000000,3.16504,3.16504,3.06536,3.09883,639195.3293982537,0
+HAL.US,D,19860304,000000,3.08211,3.11526,3.03192,3.04854,653641.3976263044,0
+HAL.US,D,19860305,000000,3.08211,3.21494,3.04854,3.1987,556377.199249716,0
+HAL.US,D,19860306,000000,3.1987,3.1987,3.11526,3.14852,784370.2833227024,0
+HAL.US,D,19860307,000000,3.14852,3.16504,3.06536,3.08211,561435.697299779,0
+HAL.US,D,19860310,000000,3.09883,3.13188,3.08211,3.09883,768963.4338592517,0
+HAL.US,D,19860311,000000,3.09883,3.27304,3.08211,3.23176,2171102.917831274,0
+HAL.US,D,19860312,000000,3.23176,3.27304,3.18157,3.1987,1038125.6402688995,0
+HAL.US,D,19860313,000000,3.1987,3.21494,3.14852,3.18157,1761821.2246915947,0
+HAL.US,D,19860314,000000,3.18157,3.21494,3.14852,3.18157,887653.7609847437,0
+HAL.US,D,19860317,000000,3.21494,3.32283,3.1987,3.28957,811334.7955967331,0
+HAL.US,D,19860318,000000,3.28957,3.32283,3.2481,3.30649,1003213.2142422035,0
+HAL.US,D,19860319,000000,3.30649,3.35598,3.2481,3.35598,851302.688817927,0
+HAL.US,D,19860320,000000,3.33134,3.33134,3.2481,3.30649,1145495.7216083645,0
+HAL.US,D,19860321,000000,3.35598,3.3644,3.18157,3.23176,1024162.4883716386,0
+HAL.US,D,19860324,000000,3.16504,3.21494,3.16504,3.18157,411205.27618091274,0
+HAL.US,D,19860325,000000,3.1987,3.21494,3.13188,3.16504,1374937.5546734792,0
+HAL.US,D,19860326,000000,3.18157,3.21494,3.14852,3.1987,487764.68944906123,0
+HAL.US,D,19860327,000000,3.1987,3.21494,3.13188,3.16504,841430.1817387862,0
+HAL.US,D,19860331,000000,3.13188,3.21494,3.06536,3.11526,721533.5740717072,0
+HAL.US,D,19860401,000000,3.11526,3.11526,2.99063,3.09883,1091570.73820113,0
+HAL.US,D,19860402,000000,3.08211,3.16504,3.08211,3.14852,973603.7752865053,0
+HAL.US,D,19860403,000000,3.13188,3.16504,3.09883,3.09883,851541.1161276514,0
+HAL.US,D,19860404,000000,3.09883,3.14852,3.06536,3.09883,1509756.0749028858,0
+HAL.US,D,19860407,000000,3.16504,3.18157,3.04854,3.11526,993825.6440642257,0
+HAL.US,D,19860408,000000,3.13188,3.13188,3.04854,3.06536,659657.646056122,0
+HAL.US,D,19860409,000000,3.08211,3.11526,3.06536,3.08211,462963.1978111601,0
+HAL.US,D,19860410,000000,3.09883,3.16504,3.09883,3.16504,519064.3355622976,0
+HAL.US,D,19860411,000000,3.16504,3.16504,3.11526,3.14852,366662.8115256072,0
+HAL.US,D,19860414,000000,3.14852,3.16504,3.11526,3.14852,375572.5167989245,0
+HAL.US,D,19860415,000000,3.13188,3.16504,3.11526,3.13188,412650.9943174458,0
+HAL.US,D,19860416,000000,3.13188,3.14852,3.11526,3.13188,392184.6365187403,0
+HAL.US,D,19860417,000000,3.13188,3.13188,3.06536,3.08211,743439.5882956949,0
+HAL.US,D,19860418,000000,3.06536,3.08211,2.99063,3.03192,749459.8778663598,0
+HAL.US,D,19860421,000000,3.13188,3.13188,3.08211,3.13188,828185.3426262933,0
+HAL.US,D,19860422,000000,3.13188,3.18157,3.06536,3.09883,675789.8803008538,0
+HAL.US,D,19860423,000000,3.11526,3.13188,3.06536,3.13188,463930.04075782094,0
+HAL.US,D,19860424,000000,3.13188,3.27304,3.11526,3.1987,1355674.4465608252,0
+HAL.US,D,19860425,000000,3.2481,3.28957,3.18157,3.1987,947358.5860824948,0
+HAL.US,D,19860428,000000,3.23176,3.23176,3.11526,3.14852,810127.5047699244,0
+HAL.US,D,19860429,000000,3.13188,3.14852,3.06536,3.08211,1021028.583648041,0
+HAL.US,D,19860430,000000,3.08211,3.11526,3.00728,3.03192,921839.7919449871,0
+HAL.US,D,19860501,000000,3.03192,3.08211,2.9075,3.03192,735974.590873709,0
+HAL.US,D,19860502,000000,3.00728,3.04854,2.92412,3.00728,646899.7644151959,0
+HAL.US,D,19860505,000000,3.03192,3.06536,3.00728,3.00728,419871.5027184467,0
+HAL.US,D,19860506,000000,2.97391,2.97391,2.84098,2.84098,1057381.676385171,0
+HAL.US,D,19860507,000000,2.87424,2.9075,2.78297,2.82455,2600122.5531328525,0
+HAL.US,D,19860508,000000,2.84098,2.92412,2.80762,2.85771,3539050.309131822,0
+HAL.US,D,19860509,000000,2.84098,2.85771,2.80762,2.84098,1009234.5140980098,0
+HAL.US,D,19860512,000000,2.85771,2.92412,2.82455,2.85771,1237949.952096742,0
+HAL.US,D,19860513,000000,2.87424,2.87424,2.78297,2.82455,1404309.5766046846,0
+HAL.US,D,19860514,000000,2.82455,2.82455,2.68369,2.71676,1422843.2587953205,0
+HAL.US,D,19860515,000000,2.73299,2.78297,2.71676,2.74981,2431593.846277479,0
+HAL.US,D,19860516,000000,2.73299,2.76615,2.73299,2.74981,988772.1974402218,0
+HAL.US,D,19860519,000000,2.76615,2.80762,2.74981,2.78297,641604.8596258222,0
+HAL.US,D,19860520,000000,2.74981,2.85771,2.74981,2.82455,1334484.7245511722,0
+HAL.US,D,19860521,000000,2.84098,2.9075,2.82455,2.82455,1203517.4115450399,0
+HAL.US,D,19860522,000000,2.82455,2.95768,2.76615,2.92412,962045.1021906935,0
+HAL.US,D,19860523,000000,2.95768,3.03192,2.94095,2.99063,1171016.5363161955,0
+HAL.US,D,19860527,000000,3.03192,3.09883,3.00728,3.03192,1172702.7023329868,0
+HAL.US,D,19860528,000000,3.06536,3.08211,3.03192,3.04854,800501.5072822224,0
+HAL.US,D,19860529,000000,3.00728,3.06536,2.99063,3.04854,457670.31359222,0
+HAL.US,D,19860530,000000,3.00728,3.04854,2.9075,2.95768,3274226.2674170155,0
+HAL.US,D,19860602,000000,2.97391,3.03192,2.95768,2.97391,1477013.7415087216,0
+HAL.US,D,19860603,000000,2.95768,3.06536,2.95768,3.04854,892469.7905842252,0
+HAL.US,D,19860604,000000,3.06536,3.06536,3.00728,3.03192,587437.4077680062,0
+HAL.US,D,19860605,000000,3.03192,3.06536,3.00728,3.04854,572992.3498251673,0
+HAL.US,D,19860606,000000,3.06536,3.06536,3.00728,3.04854,329106.46910239535,0
+HAL.US,D,19860609,000000,3.03192,3.03192,2.97391,2.97391,972877.3802200026,0
+HAL.US,D,19860610,000000,2.97391,3.00728,2.95768,3.00728,907393.7237169364,0
+HAL.US,D,19860611,000000,3.00728,3.04854,2.97391,3.00728,328624.56305688765,0
+HAL.US,D,19860612,000000,3.00728,3.04854,2.99063,2.99063,550599.3781296229,0
+HAL.US,D,19860613,000000,2.99063,3.11526,2.99063,3.11526,636065.4658154633,0
+HAL.US,D,19860616,000000,3.11526,3.13188,3.08211,3.08211,802430.1417494749,0
+HAL.US,D,19860617,000000,3.09883,3.11526,3.06536,3.08211,657255.1878250361,0
+HAL.US,D,19860618,000000,3.09883,3.09883,3.04854,3.09883,248214.95285068668,0
+HAL.US,D,19860619,000000,3.08211,3.11526,3.06536,3.09883,406873.17319736263,0
+HAL.US,D,19860620,000000,3.11526,3.11526,3.03192,3.08211,745849.1185232534,0
+HAL.US,D,19860623,000000,3.06536,3.09883,3.03192,3.06536,1257687.894258441,0
+HAL.US,D,19860624,000000,3.06536,3.11526,3.04854,3.09883,720091.8970760213,0
+HAL.US,D,19860625,000000,3.09883,3.13188,3.08211,3.09883,370274.5811539153,0
+HAL.US,D,19860626,000000,3.09883,3.13188,3.08211,3.13188,529412.6869756653,0
+HAL.US,D,19860627,000000,3.08211,3.14852,3.08211,3.08211,347162.2863883407,0
+HAL.US,D,19860630,000000,3.06536,3.11526,3.06536,3.09883,490893.5427466499,0
+HAL.US,D,19860701,000000,3.09883,3.11526,3.08211,3.08211,527248.6560543139,0
+HAL.US,D,19860702,000000,3.08211,3.11526,3.06536,3.08211,279027.6414923564,0
+HAL.US,D,19860703,000000,3.08211,3.08211,3.03192,3.03192,194527.38646797495,0
+HAL.US,D,19860707,000000,2.99063,3.00728,2.94095,2.94095,373647.9234725092,0
+HAL.US,D,19860708,000000,2.94095,3.03192,2.92412,3.03192,272529.48701703106,0
+HAL.US,D,19860709,000000,3.00728,3.03192,2.95768,2.97391,333444.6337972163,0
+HAL.US,D,19860710,000000,2.97391,2.99063,2.9075,2.92412,445394.3379968016,0
+HAL.US,D,19860711,000000,2.92412,2.92412,2.85771,2.85771,368834.9247286431,0
+HAL.US,D,19860714,000000,2.85771,2.9075,2.84098,2.89078,504858.7152144048,0
+HAL.US,D,19860715,000000,2.7996,2.85771,2.71676,2.78297,1029700.8718968156,0
+HAL.US,D,19860716,000000,2.76615,2.81614,2.76615,2.7996,465853.6237990345,0
+HAL.US,D,19860717,000000,2.7996,2.81614,2.76615,2.78297,721290.0953359338,0
+HAL.US,D,19860718,000000,2.76615,2.76615,2.69983,2.76615,740553.2034486778,0
+HAL.US,D,19860721,000000,2.76615,2.76615,2.55848,2.60856,2376221.1241632383,0
+HAL.US,D,19860722,000000,2.60856,2.62521,2.55848,2.62521,525560.4694672093,0
+HAL.US,D,19860723,000000,2.60856,2.62521,2.49216,2.49216,1046550.4086411842,0
+HAL.US,D,19860724,000000,2.49216,2.5089,2.41753,2.49216,1139958.348368399,0
+HAL.US,D,19860725,000000,2.49216,2.57502,2.47554,2.57502,1789989.996936849,0
+HAL.US,D,19860728,000000,2.55848,2.55848,2.4507,2.47554,701306.6538679479,0
+HAL.US,D,19860729,000000,2.4507,2.52553,2.43407,2.49216,559503.0216916694,0
+HAL.US,D,19860730,000000,2.49216,2.54196,2.4507,2.54196,765830.5394208159,0
+HAL.US,D,19860731,000000,2.5089,2.5089,2.4507,2.5089,862856.3104876798,0
+HAL.US,D,19860801,000000,2.5089,2.5089,2.4507,2.49216,666399.2792672405,0
+HAL.US,D,19860804,000000,2.43407,2.57502,2.41753,2.55848,813982.7531340258,0
+HAL.US,D,19860805,000000,2.71676,2.71676,2.60856,2.62521,2170381.5741908504,0
+HAL.US,D,19860806,000000,2.62521,2.65005,2.60856,2.60856,855874.2293964133,0
+HAL.US,D,19860807,000000,2.62521,2.65005,2.60856,2.60856,773052.0581070286,0
+HAL.US,D,19860808,000000,2.60856,2.62521,2.55848,2.57502,679164.2329046594,0
+HAL.US,D,19860811,000000,2.59234,2.60856,2.57502,2.57502,670732.3925360125,0
+HAL.US,D,19860812,000000,2.57502,2.62521,2.57502,2.60856,834933.0375486726,0
+HAL.US,D,19860813,000000,2.60856,2.68369,2.57502,2.66667,1021756.9992849474,0
+HAL.US,D,19860814,000000,2.65005,2.76615,2.62521,2.73299,1527089.5382632054,0
+HAL.US,D,19860815,000000,2.71676,2.85771,2.68369,2.84098,1031141.5386072395,0
+HAL.US,D,19860818,000000,2.81614,2.84098,2.78297,2.84098,750904.585717691,0
+HAL.US,D,19860819,000000,2.81614,2.84098,2.74981,2.76615,582862.8363338746,0
+HAL.US,D,19860820,000000,2.73299,2.87424,2.73299,2.85771,668088.476139567,0
+HAL.US,D,19860821,000000,2.85771,2.87424,2.7996,2.7996,444666.93264507694,0
+HAL.US,D,19860822,000000,2.7996,2.95768,2.7996,2.92412,344758.81787204306,0
+HAL.US,D,19860825,000000,2.97391,3.04854,2.92412,3.00728,1343881.3872961062,0
+HAL.US,D,19860826,000000,3.13188,3.13188,3.00728,3.13188,1514572.104502327,0
+HAL.US,D,19860827,000000,3.08211,3.14852,3.06536,3.11526,1109146.670011881,0
+HAL.US,D,19860828,000000,3.11526,3.11526,3.03192,3.06536,359680.73043434066,0
+HAL.US,D,19860829,000000,3.08211,3.09883,3.04854,3.06536,396276.29162214254,0
+HAL.US,D,19860902,000000,3.04854,3.11526,2.92412,2.92412,611991.3795292767,0
+HAL.US,D,19860903,000000,2.89078,2.94095,2.84929,2.94095,882354.8150545228,0
+HAL.US,D,19860904,000000,2.94095,3.14852,2.94095,3.14852,822889.4275517178,0
+HAL.US,D,19860905,000000,3.30649,3.32283,3.2564,3.30649,2720501.066845429,0
+HAL.US,D,19860908,000000,3.23958,3.23958,3.16504,3.1987,1307764.7012981365,0
+HAL.US,D,19860909,000000,3.16504,3.1987,3.08211,3.16504,957956.4779429267,0
+HAL.US,D,19860910,000000,3.13188,3.22345,3.11526,3.22345,468747.08064252423,0
+HAL.US,D,19860911,000000,3.1987,3.1987,2.99063,3.06536,585028.8878256597,0
+HAL.US,D,19860912,000000,3.06536,3.06536,2.84929,2.87424,979618.0031458994,0
+HAL.US,D,19860915,000000,3.03192,3.03192,2.87424,2.92412,813982.7531340258,0
+HAL.US,D,19860916,000000,2.9075,2.92412,2.84929,2.9075,559990.9894484578,0
+HAL.US,D,19860917,000000,2.94095,2.94095,2.84929,2.84929,778833.9203679588,0
+HAL.US,D,19860918,000000,2.84929,3.08211,2.84929,3.08211,1114205.1680620543,0
+HAL.US,D,19860919,000000,3.03192,3.08211,2.9075,3.04854,642806.08874136,0
+HAL.US,D,19860922,000000,3.04854,3.08211,3.00728,3.08211,698423.2998765561,0
+HAL.US,D,19860923,000000,3.09883,3.11526,3.06536,3.11526,889097.4585508532,0
+HAL.US,D,19860924,000000,3.13188,3.14852,3.09883,3.09883,456709.5323568301,0
+HAL.US,D,19860925,000000,3.09883,3.11526,3.00728,3.00728,418426.79486711544,0
+HAL.US,D,19860926,000000,3.00728,3.11526,3.00728,3.08211,490655.1154369356,0
+HAL.US,D,19860929,000000,3.08211,3.11526,3.04854,3.06536,758130.1455447408,0
+HAL.US,D,19860930,000000,3.06536,3.11526,3.04854,3.06536,574437.0576764985,0
+HAL.US,D,19861001,000000,3.11526,3.11526,3.04854,3.06536,445151.86954623007,0
+HAL.US,D,19861002,000000,3.06536,3.13188,3.03192,3.09883,679878.5045486306,0
+HAL.US,D,19861003,000000,3.13188,3.13188,3.06536,3.08211,513041.01513599744,0
+HAL.US,D,19861006,000000,3.08211,3.11526,3.06536,3.06536,173582.1534793771,0
+HAL.US,D,19861007,000000,3.08211,3.08211,3.04854,3.06536,1092051.6339613458,0
+HAL.US,D,19861008,000000,3.08211,3.22345,3.06536,3.16504,1114682.022681523,0
+HAL.US,D,19861009,000000,3.14852,3.18157,3.09883,3.13188,850578.3143218377,0
+HAL.US,D,19861010,000000,3.13188,3.14852,3.09883,3.13188,824095.7080933048,0
+HAL.US,D,19861013,000000,3.11526,3.13188,3.09883,3.11526,188990.01322802965,0
+HAL.US,D,19861014,000000,3.13188,3.13188,3.00728,3.08211,364500.8011746693,0
+HAL.US,D,19861015,000000,3.04854,3.13188,3.03192,3.11526,1735822.5450789828,0
+HAL.US,D,19861016,000000,3.09883,3.11526,3.06536,3.09883,274455.09062864823,0
+HAL.US,D,19861017,000000,3.08211,3.08211,3.03192,3.04854,227031.29255237454,0
+HAL.US,D,19861020,000000,3.08211,3.08211,2.99063,3.03192,801217.7994966072,0
+HAL.US,D,19861021,000000,3.03192,3.08211,3.03192,3.04854,390499.4807872611,0
+HAL.US,D,19861022,000000,3.03192,3.04854,3.00728,3.04854,631732.3525467013,0
+HAL.US,D,19861023,000000,3.03192,3.13188,3.00728,3.09883,1096865.6429904639,0
+HAL.US,D,19861024,000000,3.09883,3.11526,2.99063,3.03192,896317.9669518541,0
+HAL.US,D,19861027,000000,3.00728,3.03192,2.9075,2.99063,492096.7924326214,0
+HAL.US,D,19861028,000000,2.97391,2.99063,2.92412,2.92412,390983.4074032024,0
+HAL.US,D,19861029,000000,2.94095,3.00728,2.92412,2.99063,394111.25041557924,0
+HAL.US,D,19861030,000000,3.04854,3.08211,2.99063,3.06536,1139479.4731785066,0
+HAL.US,D,19861031,000000,3.09883,3.09883,3.06536,3.09883,651234.8982543814,0
+HAL.US,D,19861103,000000,3.09883,3.11526,3.04854,3.08211,412891.44219759374,0
+HAL.US,D,19861104,000000,3.03192,3.09883,3.00728,3.08211,1005864.2026351517,0
+HAL.US,D,19861105,000000,3.08211,3.16504,3.08211,3.16504,1314749.8132450085,0
+HAL.US,D,19861106,000000,3.16504,3.22345,3.13188,3.14852,1109384.087036554,0
+HAL.US,D,19861107,000000,3.16504,3.1987,3.11526,3.1987,574671.4438453857,0
+HAL.US,D,19861110,000000,3.1987,3.2564,3.16504,3.2564,1368669.745226284,0
+HAL.US,D,19861111,000000,3.2564,3.30649,3.23958,3.30649,1000805.7045850687,0
+HAL.US,D,19861112,000000,3.30649,3.43101,3.30649,3.41408,1749787.7175467678,0
+HAL.US,D,19861113,000000,3.43101,3.44763,3.39775,3.39775,2064207.6705409545,0
+HAL.US,D,19861114,000000,3.39775,3.57226,3.39775,3.57226,1410328.855890178,0
+HAL.US,D,19861117,000000,3.49733,3.63867,3.49733,3.52246,1766155.3482456089,0
+HAL.US,D,19861118,000000,3.4893,3.49733,3.35598,3.39775,1417784.7607452476,0
+HAL.US,D,19861119,000000,3.35598,3.43101,3.30649,3.41408,884041.9913564156,0
+HAL.US,D,19861120,000000,3.39775,3.4893,3.39775,3.46398,498116.0717180744,0
+HAL.US,D,19861121,000000,3.4893,3.55534,3.44763,3.52246,1494110.7981297807,0
+HAL.US,D,19861124,000000,3.5391,3.55534,3.4893,3.5391,462963.1978111601,0
+HAL.US,D,19861125,000000,3.46398,3.49733,3.43101,3.4893,601878.4245699979,0
+HAL.US,D,19861126,000000,3.44763,3.55534,3.43101,3.52246,723460.1879685561,0
+HAL.US,D,19861128,000000,3.52246,3.5391,3.52246,3.5391,251345.82671870897,0
+HAL.US,D,19861201,000000,3.52246,3.52246,3.43101,3.4893,679400.63964396,0
+HAL.US,D,19861202,000000,3.52246,3.57226,3.49733,3.52246,627641.7077285008,0
+HAL.US,D,19861203,000000,3.55534,3.55534,3.46398,3.5391,817833.9603572801,0
+HAL.US,D,19861204,000000,3.49733,3.60552,3.4893,3.57226,1120704.332822551,0
+HAL.US,D,19861205,000000,3.57226,3.63867,3.55534,3.55534,1034508.8192145625,0
+HAL.US,D,19861208,000000,3.55534,3.60552,3.52246,3.55534,598510.1336774732,0
+HAL.US,D,19861209,000000,3.55534,3.57226,3.41408,3.44763,1224943.5402938533,0
+HAL.US,D,19861210,000000,3.43101,3.49733,3.43101,3.49733,443708.1719801106,0
+HAL.US,D,19861211,000000,3.4893,3.52246,3.35598,3.43101,590326.8234706587,0
+HAL.US,D,19861212,000000,3.41408,3.55534,3.41408,3.52246,791592.8122941068,0
+HAL.US,D,19861215,000000,3.49733,3.60552,3.46398,3.60552,1188112.5826520429,0
+HAL.US,D,19861216,000000,3.60552,3.60552,3.55534,3.58858,719123.033558937,0
+HAL.US,D,19861217,000000,3.57226,3.58858,3.55534,3.55534,425167.41779303225,0
+HAL.US,D,19861218,000000,3.55534,3.55534,3.49733,3.52246,321405.06494110863,0
+HAL.US,D,19861219,000000,3.55534,3.68005,3.52246,3.68005,1141167.6597657218,0
+HAL.US,D,19861222,000000,3.55534,3.63867,3.55534,3.60552,889576.3337407355,0
+HAL.US,D,19861223,000000,3.60552,3.63867,3.58858,3.62997,745368.2227629474,0
+HAL.US,D,19861224,000000,3.60552,3.63867,3.60552,3.60552,338737.51801616646,0
+HAL.US,D,19861226,000000,3.62997,3.63867,3.60552,3.62997,344272.87068568816,0
+HAL.US,D,19861229,000000,3.58858,3.62997,3.5391,3.55534,384963.1178325376,0
+HAL.US,D,19861230,000000,3.55534,3.58858,3.49733,3.49733,493305.0935446419,0
+HAL.US,D,19861231,000000,3.52246,3.5391,3.46398,3.46398,455985.15786074084,0
+HAL.US,D,19870102,000000,3.4893,3.57226,3.4893,3.55534,682770.9511069185,0
+HAL.US,D,19870105,000000,3.57226,3.68005,3.57226,3.66371,898728.5074646242,0
+HAL.US,D,19870106,000000,3.66371,3.73835,3.63867,3.73835,892709.2281791613,0
+HAL.US,D,19870107,000000,3.71321,3.73835,3.68005,3.69668,678679.2960035063,0
+HAL.US,D,19870108,000000,3.69668,3.8793,3.68005,3.83822,1447882.167457724,0
+HAL.US,D,19870109,000000,3.8793,4.05381,3.8211,3.97937,1920715.8517775615,0
+HAL.US,D,19870112,000000,3.94582,4.36986,3.92918,4.35303,4020559.31255617,0
+HAL.US,D,19870113,000000,4.26196,4.30335,4.19525,4.22852,4237233.161128281,0
+HAL.US,D,19870114,000000,4.22852,4.28641,4.15349,4.25335,2334815.595087206,0
+HAL.US,D,19870115,000000,4.22852,4.22852,4.07053,4.11221,1824417.4860624925,0
+HAL.US,D,19870116,000000,4.17882,4.22852,4.07053,4.14546,1732208.7548802814,0
+HAL.US,D,19870119,000000,4.14546,4.19525,4.05381,4.19525,1265153.901965729,0
+HAL.US,D,19870120,000000,4.22852,4.25335,4.17882,4.22852,1708378.1473298883,0
+HAL.US,D,19870121,000000,4.22852,4.25335,4.12032,4.21168,919428.2411470051,0
+HAL.US,D,19870122,000000,4.19525,4.26196,4.14546,4.26196,649789.1801178484,0
+HAL.US,D,19870123,000000,4.22852,4.40263,4.22852,4.25335,1979705.39494624,0
+HAL.US,D,19870126,000000,4.25335,4.30335,4.17882,4.22852,894873.2591005227,0
+HAL.US,D,19870127,000000,4.25335,4.30335,4.19525,4.19525,940620.9940122134,0
+HAL.US,D,19870128,000000,4.25335,4.26196,4.17882,4.25335,1248784.2506964647,0
+HAL.US,D,19870129,000000,4.26196,4.28641,4.22852,4.26196,976732.628584094,0
+HAL.US,D,19870130,000000,4.26196,4.3943,4.25335,4.3943,1182815.6572921851,0
+HAL.US,D,19870202,000000,4.36986,4.53565,4.3363,4.50219,1257202.9573573782,0
+HAL.US,D,19870203,000000,4.51081,4.51081,4.42756,4.50219,622826.6884142213,0
+HAL.US,D,19870204,000000,4.50219,4.87675,4.50219,4.77667,2768645.198276955,0
+HAL.US,D,19870205,000000,4.87675,4.94266,4.71005,4.81815,2370205.8860185924,0
+HAL.US,D,19870206,000000,4.83487,4.83487,4.72698,4.76845,1425253.7993079703,0
+HAL.US,D,19870209,000000,4.72698,4.74361,4.63542,4.66027,897041.3311627215,0
+HAL.US,D,19870210,000000,4.62721,4.66027,4.46111,4.53565,947121.1690579823,0
+HAL.US,D,19870211,000000,4.55238,4.55238,4.40263,4.50219,1306803.920062817,0
+HAL.US,D,19870212,000000,4.50219,4.50219,4.36986,4.40263,1153200.1566253367,0
+HAL.US,D,19870213,000000,4.40263,4.47755,4.28641,4.46111,1149110.5220922776,0
+HAL.US,D,19870217,000000,4.47755,4.53565,4.44439,4.50219,1180645.5646596432,0
+HAL.US,D,19870218,000000,4.55238,4.69382,4.55238,4.63542,1332806.6408161754,0
+HAL.US,D,19870219,000000,4.58544,4.62721,4.44439,4.51081,988288.2708242805,0
+HAL.US,D,19870220,000000,4.47755,4.51081,4.44439,4.50219,613674.5146903323,0
+HAL.US,D,19870223,000000,4.46111,4.47755,4.36986,4.42756,947843.522983638,0
+HAL.US,D,19870224,000000,4.46111,4.46111,4.30335,4.3363,1265874.2353209408,0
+HAL.US,D,19870225,000000,4.3363,4.36986,4.26196,4.3363,703717.194380718,0
+HAL.US,D,19870226,000000,4.26196,4.3363,4.21168,4.3363,750184.252362449,0
+HAL.US,D,19870227,000000,4.3363,4.36986,4.28641,4.31977,1028735.0392353366,0
+HAL.US,D,19870302,000000,4.26196,4.3363,4.25335,4.26196,2220456.3606601222,0
+HAL.US,D,19870303,000000,4.30335,4.40263,4.28641,4.36986,1235539.4115838916,0
+HAL.US,D,19870304,000000,4.42756,4.44439,4.36164,4.44439,1222057.1554469464,0
+HAL.US,D,19870305,000000,4.66027,4.67689,4.59375,4.62721,1725466.1113839408,0
+HAL.US,D,19870306,000000,4.60206,4.74361,4.60206,4.74361,855636.8123718908,0
+HAL.US,D,19870309,000000,4.71005,4.7352,4.59375,4.60206,313701.6402093883,0
+HAL.US,D,19870310,000000,4.66027,4.70194,4.60206,4.66027,408311.8193374231,0
+HAL.US,D,19870311,000000,4.62721,4.67689,4.5692,4.5692,602119.8827353677,0
+HAL.US,D,19870312,000000,4.60206,4.64365,4.53565,4.62721,687348.5533966756,0
+HAL.US,D,19870313,000000,4.66027,4.66027,4.5692,4.5692,597066.4361113438,0
+HAL.US,D,19870316,000000,4.5692,4.5692,4.46111,4.53565,639195.3293982537,0
+HAL.US,D,19870317,000000,4.50219,5.01769,4.50219,4.95958,2551973.3702751677,0
+HAL.US,D,19870318,000000,4.95088,5.12558,4.95088,5.07589,2479747.070275811,0
+HAL.US,D,19870319,000000,5.08391,5.12558,5.00097,5.01769,1049679.2619387226,0
+HAL.US,D,19870320,000000,5.08391,5.10876,5.01769,5.10876,1637110.6079955283,0
+HAL.US,D,19870323,000000,5.10876,5.21705,5.08391,5.21705,1093257.9145030328,0
+HAL.US,D,19870324,000000,5.12558,5.1921,5.12558,5.15914,956992.6658518913,0
+HAL.US,D,19870325,000000,5.15914,5.15914,5.08391,5.12558,896802.9038529971,0
+HAL.US,D,19870326,000000,5.18369,5.23357,5.15914,5.15914,691918.0734047584,0
+HAL.US,D,19870327,000000,5.15914,5.1921,5.08391,5.10876,625953.5211413862,0
+HAL.US,D,19870330,000000,5.07589,5.08391,4.95958,5.00097,823854.249927945,0
+HAL.US,D,19870331,000000,5.01769,5.05104,4.95088,5.01769,1013085.7213212842,0
+HAL.US,D,19870401,000000,4.95088,5.12558,4.95088,5.08391,748257.6384656101,0
+HAL.US,D,19870402,000000,5.21705,5.23357,5.12558,5.14212,1013562.575940753,0
+HAL.US,D,19870403,000000,5.14212,5.26663,5.12558,5.21705,1644820.0944384593,0
+HAL.US,D,19870406,000000,5.26663,5.29197,5.18369,5.29197,1362176.6421769578,0
+HAL.US,D,19870407,000000,5.26663,5.29998,5.18369,5.18369,839503.5678419573,0
+HAL.US,D,19870408,000000,5.21705,5.26663,5.1921,5.23357,861652.0505165065,0
+HAL.US,D,19870409,000000,5.23357,5.23357,5.10876,5.21705,769685.7877849173,0
+HAL.US,D,19870410,000000,5.12558,5.21705,5.10876,5.1921,794721.6655917056,0
+HAL.US,D,19870413,000000,5.15914,5.1921,5.12558,5.12558,505577.02799922327,0
+HAL.US,D,19870414,000000,5.14212,5.14212,4.98433,5.04244,1549481.499673498,0
+HAL.US,D,19870415,000000,5.04244,5.08391,4.98433,5.01769,1161866.3831628405,0
+HAL.US,D,19870416,000000,5.04244,5.14212,5.01769,5.05104,1440899.0760811756,0
+HAL.US,D,19870420,000000,5.04244,5.05104,4.80162,4.89288,649547.7219524786,0
+HAL.US,D,19870421,000000,4.8514,4.95958,4.78509,4.92643,1067979.568245633,0
+HAL.US,D,19870422,000000,4.92643,4.95088,4.80162,4.80162,703231.2471943633,0
+HAL.US,D,19870423,000000,4.84308,4.84308,4.70194,4.71005,670975.8712717859,0
+HAL.US,D,19870424,000000,4.70194,4.7352,4.5692,4.60206,868391.6631572015,0
+HAL.US,D,19870427,000000,4.59375,4.67689,4.44439,4.62721,1229758.5596081829,0
+HAL.US,D,19870428,000000,4.66027,4.80162,4.64365,4.7352,648827.3885972366,0
+HAL.US,D,19870429,000000,4.7352,4.9096,4.7352,4.87675,823854.249927945,0
+HAL.US,D,19870430,000000,4.89288,4.98433,4.87675,4.89288,1286095.0938134796,0
+HAL.US,D,19870501,000000,4.87675,4.89288,4.84308,4.87675,437446.4242440861,0
+HAL.US,D,19870504,000000,4.8514,4.89288,4.81815,4.87675,508467.4539870775,0
+HAL.US,D,19870505,000000,4.84308,5.01769,4.84308,5.00097,825295.9269236408,0
+HAL.US,D,19870506,000000,5.00097,5.29998,4.98433,5.29998,1702837.7432342875,0
+HAL.US,D,19870507,000000,5.37492,5.51596,5.35799,5.43293,3659434.8845556695,0
+HAL.US,D,19870508,000000,5.46618,5.55744,5.40798,5.49944,1792399.5271643875,0
+HAL.US,D,19870511,000000,5.5907,5.66573,5.46618,5.49944,1501332.3168159134,0
+HAL.US,D,19870512,000000,5.55744,5.5907,5.49944,5.51596,824095.7080933048,0
+HAL.US,D,19870513,000000,5.54101,5.54101,5.40798,5.49944,1675154.9181754084,0
+HAL.US,D,19870514,000000,5.46618,5.55744,5.39976,5.44965,549879.0447743809,0
+HAL.US,D,19870515,000000,5.40798,5.49944,5.34165,5.34165,512800.5672558495,0
+HAL.US,D,19870518,000000,5.35799,5.40798,5.29197,5.35799,723218.7298031864,0
+HAL.US,D,19870519,000000,5.34165,5.34165,5.12558,5.12558,789187.3232073856,0
+HAL.US,D,19870520,000000,5.15914,5.21705,5.08391,5.14212,776905.2859006963,0
+HAL.US,D,19870521,000000,5.18369,5.18369,5.10876,5.14212,705887.2870133404,0
+HAL.US,D,19870522,000000,5.15914,5.18369,5.05104,5.10876,629079.3435833495,0
+HAL.US,D,19870526,000000,5.10876,5.18369,5.08391,5.18369,718643.148083853,0
+HAL.US,D,19870527,000000,5.18369,5.26663,5.18369,5.18369,706606.6100833706,0
+HAL.US,D,19870528,000000,5.18369,5.2501,5.15914,5.23357,315141.29663466057,0
+HAL.US,D,19870529,000000,5.2501,5.2501,5.15914,5.15914,330553.1975241402,0
+HAL.US,D,19870601,000000,5.15914,5.1921,5.14212,5.15914,474040.9751466761,0
+HAL.US,D,19870602,000000,5.15914,5.15914,5.05104,5.10876,620421.1993275,0
+HAL.US,D,19870603,000000,5.12558,5.2501,5.10876,5.21705,944951.07642536,0
+HAL.US,D,19870604,000000,5.21705,5.29998,5.08391,5.10876,1600520.0982337252,0
+HAL.US,D,19870605,000000,5.10876,5.12558,5.07589,5.10876,484875.27374641877,0
+HAL.US,D,19870608,000000,5.07589,5.18369,5.05104,5.12558,246289.34923906956,0
+HAL.US,D,19870609,000000,5.14212,5.14212,5.07589,5.12558,329106.46910239535,0
+HAL.US,D,19870610,000000,5.14212,5.21705,5.10876,5.18369,1149110.5220922776,0
+HAL.US,D,19870611,000000,5.21705,5.23357,5.15914,5.23357,389299.261956935,0
+HAL.US,D,19870612,000000,5.26663,5.32523,5.21705,5.29197,561192.2185639958,0
+HAL.US,D,19870615,000000,5.32523,5.34165,5.2501,5.29197,432151.5194547224,0
+HAL.US,D,19870616,000000,5.29998,5.32523,5.21705,5.29197,566970.0396840889,0
+HAL.US,D,19870617,000000,5.32523,5.32523,5.2501,5.26663,571307.194093688,0
+HAL.US,D,19870618,000000,5.1921,5.2501,5.14212,5.15914,478854.98417574394,0
+HAL.US,D,19870619,000000,5.1921,5.32523,5.18369,5.32523,727307.3540509632,0
+HAL.US,D,19870622,000000,5.29197,5.41639,5.29197,5.29998,851302.688817927,0
+HAL.US,D,19870623,000000,5.34165,5.34165,5.32523,5.34165,709013.1094552935,0
+HAL.US,D,19870624,000000,5.34165,5.34165,5.29197,5.29197,487283.7936887654,0
+HAL.US,D,19870625,000000,5.32523,5.34165,5.29998,5.32523,366662.8115256072,0
+HAL.US,D,19870626,000000,5.34165,5.35799,5.32523,5.32523,494262.84392440657,0
+HAL.US,D,19870629,000000,5.35799,5.55744,5.35799,5.52429,1513609.3026965838,0
+HAL.US,D,19870630,000000,5.54101,5.54101,5.37492,5.49132,451410.58642660914,0
+HAL.US,D,19870701,000000,5.44965,5.44965,5.37492,5.44965,339219.42406168417,0
+HAL.US,D,19870702,000000,5.46618,5.55744,5.46618,5.49132,466819.4564604735,0
+HAL.US,D,19870706,000000,5.52429,5.59932,5.44965,5.55744,1019584.8860818815,0
+HAL.US,D,19870707,000000,5.59932,5.91476,5.57407,5.90656,3818330.5219269483,0
+HAL.US,D,19870708,000000,5.86498,6.01474,5.84845,5.86498,858764.6553842776,0
+HAL.US,D,19870709,000000,5.90656,5.98949,5.86498,5.91476,725864.6667700555,0
+HAL.US,D,19870710,000000,5.97306,5.98949,5.90656,5.97306,769923.2048094398,0
+HAL.US,D,19870713,000000,5.97306,6.46313,5.91476,6.02266,879467.4199222939,0
+HAL.US,D,19870714,000000,6.02266,6.42976,5.95674,6.01474,894152.9257452807,0
+HAL.US,D,19870715,000000,5.91476,6.06432,5.90656,6.02266,931226.3518377631,0
+HAL.US,D,19870716,000000,6.0479,6.20567,6.0479,6.17242,1893276.5054545258,0
+HAL.US,D,19870717,000000,6.20567,6.23062,6.09759,6.15589,1052087.7818810493,0
+HAL.US,D,19870720,000000,6.09759,6.17242,6.09759,6.13084,429498.5104913706,0
+HAL.US,D,19870721,000000,6.12283,6.17242,5.91476,6.01474,566731.6123743546,0
+HAL.US,D,19870722,000000,5.97306,5.97306,5.707,5.74066,1381914.5843387567,0
+HAL.US,D,19870723,000000,5.75728,5.75728,5.54101,5.57407,1051844.303145306,0
+HAL.US,D,19870724,000000,5.60762,5.63237,5.52429,5.60762,1053531.4794472088,0
+HAL.US,D,19870727,000000,5.68255,5.71572,5.63237,5.707,874169.4842772947,0
+HAL.US,D,19870728,000000,5.71572,5.77362,5.649,5.77362,777629.6603967856,0
+HAL.US,D,19870729,000000,5.77362,5.84845,5.74066,5.77362,943986.2540491229,0
+HAL.US,D,19870730,000000,5.81509,5.88151,5.79035,5.79035,693848.7284424345,0
+HAL.US,D,19870731,000000,5.84845,5.90656,5.8234,5.88151,377497.1101253298,0
+HAL.US,D,19870803,000000,6.02266,6.17242,6.02266,6.09759,1341230.398903148,0
+HAL.US,D,19870804,000000,6.13084,6.15589,6.0479,6.06432,873208.7030419048,0
+HAL.US,D,19870805,000000,6.06432,6.13084,6.02266,6.06432,1250703.7925967807,0
+HAL.US,D,19870806,000000,6.0479,6.06432,5.93961,6.01474,626193.9690215442,0
+HAL.US,D,19870807,000000,5.95674,6.02266,5.90656,5.95674,549154.6702782916,0
+HAL.US,D,19870810,000000,5.93961,6.01474,5.86498,5.88151,425885.73057784064,0
+HAL.US,D,19870811,000000,5.98949,6.0479,5.91476,6.0479,1457033.3308963913,0
+HAL.US,D,19870812,000000,6.0479,6.0479,5.88151,5.93961,835171.4648583971,0
+HAL.US,D,19870813,000000,5.97306,5.97306,5.86498,5.90656,510635.5260492762,0
+HAL.US,D,19870814,000000,5.8234,5.86498,5.68255,5.71572,1762305.1513075463,0
+HAL.US,D,19870817,000000,5.75728,5.75728,5.60762,5.649,1126718.5606819852,0
+HAL.US,D,19870818,000000,5.57407,5.63237,5.52429,5.63237,1229520.1322984986,0
+HAL.US,D,19870819,000000,5.59932,5.77362,5.59932,5.707,752348.2832838005,0
+HAL.US,D,19870820,000000,5.79035,6.38819,5.77362,5.97306,1424288.9769318034,0
+HAL.US,D,19870821,000000,5.93961,6.09759,5.91476,6.02266,1037401.2657728405,0
+HAL.US,D,19870824,000000,6.01474,6.02266,5.93961,5.98949,690231.9073880573,0
+HAL.US,D,19870825,000000,5.93961,6.09759,5.93961,6.0479,1534795.993850501,0
+HAL.US,D,19870826,000000,6.0479,6.0479,5.91476,5.93961,706367.1724884344,0
+HAL.US,D,19870827,000000,5.86498,5.91476,5.81509,5.86498,921599.3440648393,0
+HAL.US,D,19870828,000000,5.71572,5.90656,5.707,5.71572,442264.47441399115,0
+HAL.US,D,19870831,000000,5.79035,5.93961,5.77362,5.88151,593939.6033841887,0
+HAL.US,D,19870901,000000,5.91476,6.03107,5.90656,5.95674,867909.7571116938,0
+HAL.US,D,19870902,000000,5.91476,5.93961,5.74066,5.79035,743684.0773166902,0
+HAL.US,D,19870903,000000,5.86498,5.88151,5.51596,5.60762,573471.2250150496,0
+HAL.US,D,19870904,000000,5.649,5.66573,5.37492,5.39115,884282.4392365735,0
+HAL.US,D,19870908,000000,5.39115,5.43293,5.28336,5.43293,901136.0171217591,0
+HAL.US,D,19870909,000000,5.46618,5.49944,5.33305,5.37492,1076159.847596762,0
+HAL.US,D,19870910,000000,5.40798,5.4828,5.40798,5.44965,864300.0080537993,0
+HAL.US,D,19870911,000000,5.46618,5.649,5.46618,5.649,583821.5969988509,0
+HAL.US,D,19870914,000000,5.649,5.649,5.54101,5.60762,303588.68525010947,0
+HAL.US,D,19870915,000000,5.57407,5.57407,5.40798,5.4828,380870.4524439236,0
+HAL.US,D,19870916,000000,5.44965,5.59932,5.44965,5.51596,424204.6159872086,0
+HAL.US,D,19870917,000000,5.54101,5.59932,5.51596,5.55744,504374.78859846346,0
+HAL.US,D,19870918,000000,5.59932,5.60762,5.54101,5.57407,387610.06508460856,0
+HAL.US,D,19870921,000000,5.57407,5.68255,5.54101,5.59932,510153.62000376853,0
+HAL.US,D,19870922,000000,5.60762,5.75728,5.59932,5.75728,528932.8015005812,0
+HAL.US,D,19870923,000000,5.75728,5.75728,5.68255,5.74066,656046.8867130256,0
+HAL.US,D,19870924,000000,5.71572,5.77362,5.71572,5.71572,338980.99675194983,0
+HAL.US,D,19870925,000000,5.71572,5.77362,5.71572,5.77362,228476.0004036958,0
+HAL.US,D,19870928,000000,5.81509,5.8234,5.75728,5.77362,528451.9057402753,0
+HAL.US,D,19870929,000000,5.75728,5.79035,5.68255,5.71572,324055.043048815,0
+HAL.US,D,19870930,000000,5.71572,5.74066,5.68255,5.68255,451890.47190171323,0
+HAL.US,D,19871001,000000,5.66573,5.71572,5.63237,5.66573,643053.6086179906,0
+HAL.US,D,19871002,000000,5.63237,5.90656,5.15914,5.84845,801217.7994966072,0
+HAL.US,D,19871005,000000,5.84845,5.91476,5.84845,5.91476,736221.1004651176,0
+HAL.US,D,19871006,000000,5.84845,5.95674,5.79035,5.79035,1166927.9120684485,0
+HAL.US,D,19871007,000000,5.79035,5.79035,5.68255,5.75728,692399.979450266,0
+HAL.US,D,19871008,000000,5.79035,5.79035,5.4828,5.59932,1053290.0212817888,0
+HAL.US,D,19871009,000000,5.59932,5.59932,5.46618,5.49944,428295.2608054091,0
+HAL.US,D,19871012,000000,5.49944,5.51596,5.26663,5.40798,624750.2714554247,0
+HAL.US,D,19871013,000000,5.4828,5.55744,5.35799,5.44965,776423.3798551888,0
+HAL.US,D,19871014,000000,5.43293,5.43293,5.13419,5.21705,1296207.0384875669,0
+HAL.US,D,19871015,000000,5.08391,5.21705,5.02552,5.10074,1193886.3626312688,0
+HAL.US,D,19871016,000000,5.12558,5.12558,4.50219,4.70194,1798901.7227805196,0
+HAL.US,D,19871019,000000,4.59375,4.59375,3.64689,3.64689,2086360.1943564515,0
+HAL.US,D,19871020,000000,3.84615,4.17882,3.35598,3.77151,1695373.7560975233,0
+HAL.US,D,19871021,000000,3.5391,4.06222,3.5391,4.05381,2960286.1998978322,0
+HAL.US,D,19871022,000000,3.59691,3.88771,3.52246,3.62997,1727151.2671154202,0
+HAL.US,D,19871023,000000,3.56414,3.62997,3.4893,3.59691,1324134.352567401,0
+HAL.US,D,19871026,000000,3.50574,3.5391,2.92412,3.18157,1321246.957435182,0
+HAL.US,D,19871027,000000,3.32283,3.39775,3.1987,3.27304,1903144.9713928697,0
+HAL.US,D,19871028,000000,3.16504,3.33975,3.06536,3.21494,1737751.1795463057,0
+HAL.US,D,19871029,000000,3.2564,3.77151,3.23176,3.67174,1372288.5868509444,0
+HAL.US,D,19871030,000000,4.21168,4.21168,3.87118,3.92098,1076398.2749065463,0
+HAL.US,D,19871102,000000,3.94582,4.19525,3.87118,4.19525,864541.466219159,0
+HAL.US,D,19871103,000000,3.9959,4.10419,3.81328,3.92098,682046.5766108292,0
+HAL.US,D,19871104,000000,3.8298,3.8298,3.57226,3.61373,1713189.1255032704,0
+HAL.US,D,19871105,000000,3.61373,3.88771,3.61373,3.77151,1603405.4727955207,0
+HAL.US,D,19871106,000000,3.73835,3.90454,3.64689,3.68836,619938.2829967805,0
+HAL.US,D,19871109,000000,3.62997,3.62997,3.43101,3.45576,2551973.3702751677,0
+HAL.US,D,19871110,000000,3.43101,3.62997,3.38102,3.45576,1840309.2724270762,0
+HAL.US,D,19871111,000000,3.4893,3.56414,3.46398,3.4893,658216.979345648,0
+HAL.US,D,19871112,000000,3.62997,3.68836,3.5391,3.61373,1923367.8504557316,0
+HAL.US,D,19871113,000000,3.64689,3.72182,3.56414,3.7051,2407521.7805617666,0
+HAL.US,D,19871116,000000,3.73835,3.81328,3.72182,3.77151,525322.0421574849,0
+HAL.US,D,19871117,000000,3.77151,3.81328,3.7051,3.77151,706367.1724884344,0
+HAL.US,D,19871118,000000,3.7628,3.81328,3.7051,3.81328,821204.2718202386,0
+HAL.US,D,19871119,000000,3.77151,3.77151,3.50574,3.52246,1435121.2549611025,0
+HAL.US,D,19871120,000000,3.4893,3.7051,3.43101,3.7051,1292837.73730982,0
+HAL.US,D,19871123,000000,3.72182,3.90454,3.67174,3.90454,859727.4571900913,0
+HAL.US,D,19871124,000000,3.90454,3.9959,3.81328,3.90454,850818.7622019857,0
+HAL.US,D,19871125,000000,3.87118,3.87118,3.67174,3.72182,538079.923798411,0
+HAL.US,D,19871127,000000,3.68005,3.72182,3.64689,3.64689,279998.52557985426,0
+HAL.US,D,19871130,000000,3.4809,3.52246,3.35598,3.44763,1218682.802843141,0
+HAL.US,D,19871201,000000,3.55534,3.64689,3.52246,3.57226,579007.587969783,0
+HAL.US,D,19871202,000000,3.57226,3.60552,3.44763,3.52246,1066292.3919437302,0
+HAL.US,D,19871203,000000,3.52246,3.52246,3.4229,3.44763,840465.359362559,0
+HAL.US,D,19871204,000000,3.44763,3.52246,3.3728,3.4229,1288022.7179954904,0
+HAL.US,D,19871207,000000,3.38935,3.52246,3.38935,3.49733,744407.4415275574,0
+HAL.US,D,19871208,000000,3.46398,3.59691,3.46398,3.55534,799059.8302865265,0
+HAL.US,D,19871209,000000,3.52246,3.57226,3.46398,3.52246,981786.075208098,0
+HAL.US,D,19871210,000000,3.44763,3.67174,3.41408,3.57226,981064.7315676542,0
+HAL.US,D,19871211,000000,3.5391,3.67174,3.49733,3.60552,980822.2631170828,0
+HAL.US,D,19871214,000000,3.7051,3.72182,3.46398,3.52246,904262.8498489342,0
+HAL.US,D,19871215,000000,3.52246,3.5391,3.44763,3.49733,1456310.9769707555,0
+HAL.US,D,19871216,000000,3.55534,3.68005,3.46398,3.68005,2150639.5908882036,0
+HAL.US,D,19871217,000000,3.59691,3.67174,3.55534,3.59691,1878102.0215895185,0
+HAL.US,D,19871218,000000,3.57226,3.73835,3.52246,3.72182,1166439.9443117504,0
+HAL.US,D,19871221,000000,3.81328,3.8298,3.60552,3.73835,1041012.025116007,0
+HAL.US,D,19871222,000000,3.7051,3.8298,3.67174,3.8298,1094942.0599493003,0
+HAL.US,D,19871223,000000,3.8298,4.17882,3.7628,4.14546,1198461.944350602,0
+HAL.US,D,19871224,000000,4.17882,4.17882,3.95453,4.01253,525801.927632569,0
+HAL.US,D,19871228,000000,3.88771,3.92098,3.73835,3.88771,508710.93272286083,0
+HAL.US,D,19871229,000000,3.81328,3.87118,3.73835,3.77151,278551.79715810943,0
+HAL.US,D,19871230,000000,3.73835,3.8298,3.7051,3.72182,597066.4361113438,0
+HAL.US,D,19871231,000000,3.62997,3.64689,3.5391,3.62997,650750.9716384402,0
+HAL.US,D,19880104,000000,3.62997,3.92098,3.62997,3.87118,664957.6022715446,0
+HAL.US,D,19880105,000000,3.95453,4.01253,3.94582,3.95453,871518.4958843766,0
+HAL.US,D,19880106,000000,3.92098,3.94582,3.87118,3.90454,468505.6224771645,0
+HAL.US,D,19880107,000000,3.88771,4.17882,3.87118,4.11221,954343.6980293968,0
+HAL.US,D,19880108,000000,4.11221,4.12032,3.67174,3.7051,1350139.0938911834,0
+HAL.US,D,19880111,000000,3.7628,3.81328,3.57226,3.73835,711662.0772777982,0
+HAL.US,D,19880112,000000,3.7051,3.72182,3.57226,3.60552,612716.7643105778,0
+HAL.US,D,19880113,000000,3.64689,3.79615,3.57226,3.73835,295642.7920678176,0
+HAL.US,D,19880114,000000,3.67174,3.72182,3.64689,3.7051,340904.57979315333,0
+HAL.US,D,19880115,000000,3.8298,3.88771,3.7628,3.88771,616085.0552031026,0
+HAL.US,D,19880118,000000,3.77151,3.84615,3.73835,3.81328,395070.0110805456,0
+HAL.US,D,19880119,000000,3.77151,3.87118,3.7628,3.84615,566488.1336385712,0
+HAL.US,D,19880120,000000,3.84615,3.87118,3.72182,3.77151,669773.6318710461,0
+HAL.US,D,19880121,000000,3.84615,3.84615,3.7628,3.7628,354625.263239903,0
+HAL.US,D,19880122,000000,3.77151,3.81328,3.68005,3.7628,648827.3885972366,0
+HAL.US,D,19880125,000000,3.79615,4.01253,3.79615,3.90454,954343.6980293968,0
+HAL.US,D,19880126,000000,3.90454,3.90454,3.84615,3.88771,217157.77518804197,0
+HAL.US,D,19880127,000000,3.90454,3.9959,3.88771,3.94582,536397.7989225672,0
+HAL.US,D,19880128,000000,3.97937,4.03738,3.94582,4.03738,501488.4037514464,0
+HAL.US,D,19880129,000000,4.07053,4.19525,4.05381,4.19525,686865.6370659561,0
+HAL.US,D,19880201,000000,4.3943,4.41984,4.17882,4.19525,931951.7366190541,0
+HAL.US,D,19880202,000000,4.17882,4.25335,4.17882,4.25335,644973.1505183469,0
+HAL.US,D,19880203,000000,4.25335,4.36164,4.22852,4.29453,933876.3299454695,0
+HAL.US,D,19880204,000000,4.32799,4.34481,4.19525,4.34481,1226869.1439055405,0
+HAL.US,D,19880205,000000,4.32799,4.36164,4.22852,4.25335,805317.5368817038,0
+HAL.US,D,19880208,000000,4.17882,4.22039,4.14546,4.22039,492578.6984781291,0
+HAL.US,D,19880209,000000,4.17882,4.36164,4.1619,4.36164,322845.73165158264,0
+HAL.US,D,19880210,000000,4.3943,4.54407,4.38638,4.52753,1056659.3224596358,0
+HAL.US,D,19880211,000000,4.60206,4.71005,4.54407,4.61899,1623150.4869538024,0
+HAL.US,D,19880212,000000,4.63542,4.63542,4.4528,4.51081,1051844.303145306,0
+HAL.US,D,19880216,000000,4.3943,4.51081,4.3943,4.43598,523638.9069964293,0
+HAL.US,D,19880217,000000,4.43598,4.52753,4.43598,4.51081,847926.3156436979,0
+HAL.US,D,19880218,000000,4.46924,4.66027,4.46924,4.57742,829869.4880725507,0
+HAL.US,D,19880219,000000,4.54407,4.66877,4.46924,4.66877,559269.645808004,0
+HAL.US,D,19880222,000000,4.63542,4.66877,4.54407,4.60206,650031.64856842,0
+HAL.US,D,19880223,000000,4.54407,4.57742,4.43598,4.49438,678679.2960035063,0
+HAL.US,D,19880224,000000,4.57742,4.69382,4.57742,4.63542,991174.6556712976,0
+HAL.US,D,19880225,000000,4.66027,4.71005,4.61899,4.66027,893910.4572947093,0
+HAL.US,D,19880226,000000,4.60206,4.61899,4.54407,4.61899,991897.0095969632,0
+HAL.US,D,19880229,000000,4.61899,4.69382,4.60206,4.69382,354625.263239903,0
+HAL.US,D,19880301,000000,4.69382,4.69382,4.46924,4.50219,1166685.4436179171,0
+HAL.US,D,19880302,000000,4.50219,4.52753,4.43598,4.49438,818076.4288078517,0
+HAL.US,D,19880303,000000,4.46924,4.49438,4.41984,4.4528,1003696.130572933,0
+HAL.US,D,19880304,000000,4.46924,4.46924,4.36164,4.43598,919428.2411470051,0
+HAL.US,D,19880307,000000,4.3943,4.41984,4.3363,4.37788,474283.4435972577,0
+HAL.US,D,19880308,000000,4.3943,4.46924,4.3943,4.43598,1709336.9079947844,0
+HAL.US,D,19880309,000000,4.43598,4.50219,4.3943,4.43598,1747859.0830795455,0
+HAL.US,D,19880310,000000,4.43598,4.57742,4.41984,4.4528,2037725.0643124918,0
+HAL.US,D,19880311,000000,4.46924,4.63542,4.4528,4.54407,1242759.9199849125,0
+HAL.US,D,19880314,000000,4.57742,4.69382,4.57742,4.66877,1060030.6442077057,0
+HAL.US,D,19880315,000000,4.69382,4.69382,4.60206,4.66877,953620.3338185194,0
+HAL.US,D,19880316,000000,4.61899,4.78509,4.61899,4.76845,751626.9396433467,0
+HAL.US,D,19880317,000000,4.78509,4.98433,4.71005,4.95088,1116369.1989834257,0
+HAL.US,D,19880318,000000,5.02552,5.13419,5.02552,5.08391,1456788.8418754363,0
+HAL.US,D,19880321,000000,5.08391,5.08391,4.98433,5.05876,751389.5226188242,0
+HAL.US,D,19880322,000000,4.98433,5.05876,4.98433,5.04244,400366.9364403329,0
+HAL.US,D,19880323,000000,5.02552,5.04244,4.97612,4.97612,1340268.6073825161,0
+HAL.US,D,19880324,000000,4.95088,4.95088,4.71005,4.74361,584547.9920653538,0
+HAL.US,D,19880325,000000,4.76845,4.76845,4.63542,4.66027,884763.3349968694,0
+HAL.US,D,19880328,000000,4.54407,4.78509,4.54407,4.7352,689995.5006487566,0
+HAL.US,D,19880329,000000,4.74361,4.81012,4.7352,4.78509,567207.4567086115,0
+HAL.US,D,19880330,000000,4.87675,4.97612,4.84308,4.93465,1333285.5160060679,0
+HAL.US,D,19880331,000000,4.89288,5.02552,4.85991,5.00958,1086996.1667670084,0
+HAL.US,D,19880404,000000,4.97612,5.05876,4.93465,5.04244,997674.8307170565,0
+HAL.US,D,19880405,000000,4.98433,5.05876,4.97612,5.02552,789907.6565626377,0
+HAL.US,D,19880406,000000,5.04244,5.20843,4.98433,5.20843,2029298.2753697836,0
+HAL.US,D,19880407,000000,5.20843,5.29998,5.13419,5.28336,1936851.116877989,0
+HAL.US,D,19880408,000000,5.28336,5.32523,5.1921,5.2501,2095748.7748195908,0
+HAL.US,D,19880411,000000,5.39976,5.39976,5.28336,5.32523,1298857.016595313,0
+HAL.US,D,19880412,000000,5.32523,5.35799,5.2501,5.34165,1361455.2985364336,0
+HAL.US,D,19880413,000000,5.35799,5.37492,5.29998,5.37492,880431.2320133193,0
+HAL.US,D,19880414,000000,5.34165,5.34165,5.05876,5.10074,1549481.499673498,0
+HAL.US,D,19880415,000000,5.08391,5.13419,4.98433,5.04244,1260097.4244860797,0
+HAL.US,D,19880418,000000,5.13419,5.15914,5.04244,5.11757,407589.46541175747,0
+HAL.US,D,19880419,000000,5.11757,5.15914,5.08391,5.08391,679642.0978093197,0
+HAL.US,D,19880420,000000,5.04244,5.13419,5.02552,5.04244,503894.90312337945,0
+HAL.US,D,19880421,000000,5.00958,5.15914,5.00958,5.04244,590807.7192309647,0
+HAL.US,D,19880422,000000,5.15914,5.15914,5.02552,5.05876,549154.6702782916,0
+HAL.US,D,19880425,000000,5.02552,5.13419,4.97612,5.11757,745608.6706431054,0
+HAL.US,D,19880426,000000,5.10074,5.17547,5.05876,5.15914,671698.2251974616,0
+HAL.US,D,19880427,000000,5.15914,5.17547,5.10074,5.15914,946879.7108926126,0
+HAL.US,D,19880428,000000,5.11757,5.15914,5.04244,5.10074,445151.86954623007,0
+HAL.US,D,19880429,000000,5.08391,5.08391,4.91772,4.97612,411923.5889657412,0
+HAL.US,D,19880502,000000,4.93465,4.98433,4.87675,4.95088,434551.9571153846,0
+HAL.US,D,19880503,000000,4.95088,5.05876,4.93465,5.02552,535671.4038560644,0
+HAL.US,D,19880504,000000,4.98433,5.02552,4.98433,4.98433,466576.9880099019,0
+HAL.US,D,19880505,000000,4.95088,4.98433,4.87675,4.93465,352698.6493430742,0
+HAL.US,D,19880506,000000,4.89288,4.98433,4.89288,4.95088,1062438.1538649206,0
+HAL.US,D,19880509,000000,4.84308,4.87675,4.81012,4.81815,800984.4236129419,0
+HAL.US,D,19880510,000000,4.81815,4.84308,4.7352,4.7352,847446.4301686138,0
+HAL.US,D,19880511,000000,4.57742,4.66877,4.57742,4.66027,833965.1843168001,0
+HAL.US,D,19880512,000000,4.81012,4.84308,4.76845,4.78509,815425.4404149336,0
+HAL.US,D,19880513,000000,4.81012,4.91772,4.81012,4.87675,541934.1618773107,0
+HAL.US,D,19880516,000000,4.84308,4.98433,4.81815,4.91772,448760.6083189028,0
+HAL.US,D,19880517,000000,4.98433,4.98433,4.84308,4.84308,609348.473418043,0
+HAL.US,D,19880518,000000,4.84308,4.87675,4.7352,4.74361,829151.1752877323,0
+HAL.US,D,19880519,000000,4.78509,4.84308,4.7352,4.84308,657733.0527297066,0
+HAL.US,D,19880520,000000,4.81012,4.87675,4.78509,4.87675,289621.49221194105,0
+HAL.US,D,19880523,000000,4.84308,4.85991,4.76845,4.78509,374369.267112963,0
+HAL.US,D,19880524,000000,4.78509,4.81012,4.78509,4.81012,337054.38285511086,0
+HAL.US,D,19880525,000000,4.78509,4.85991,4.78509,4.78509,754998.2613915169,0
+HAL.US,D,19880526,000000,4.78509,4.81815,4.71005,4.74361,417461.97249088826,0
+HAL.US,D,19880527,000000,4.76845,4.76845,4.57742,4.63542,430708.8321738147,0
+HAL.US,D,19880531,000000,4.69382,4.84308,4.66027,4.81815,519302.76287202194,0
+HAL.US,D,19880601,000000,4.85991,4.91772,4.76845,4.84308,1215799.4488516687,0
+HAL.US,D,19880602,000000,4.84308,4.85991,4.69382,4.7352,1425253.7993079703,0
+HAL.US,D,19880603,000000,4.74361,4.76845,4.60206,4.66027,1039568.3275499477,0
+HAL.US,D,19880606,000000,4.69382,4.69382,4.60206,4.66877,382795.04577033897,0
+HAL.US,D,19880607,000000,4.66877,4.81012,4.61899,4.76845,861652.0505165065,0
+HAL.US,D,19880608,000000,4.76845,4.89288,4.76845,4.89288,603083.6948263831,0
+HAL.US,D,19880609,000000,4.89288,4.98433,4.88485,4.91772,933634.8717801097,0
+HAL.US,D,19880610,000000,4.91772,5.02552,4.91772,4.97612,728273.1867124123,0
+HAL.US,D,19880613,000000,4.95088,4.97612,4.89288,4.89288,582376.8891475197,0
+HAL.US,D,19880614,000000,4.89288,5.00958,4.89288,4.97612,784853.1996534219,0
+HAL.US,D,19880615,000000,4.97612,4.97612,4.81012,4.85991,848651.7004250089,0
+HAL.US,D,19880616,000000,4.81012,4.81012,4.60206,4.66877,633899.4143236782,0
+HAL.US,D,19880617,000000,4.71005,4.76845,4.66877,4.76845,715276.8777617416,0
+HAL.US,D,19880620,000000,4.7352,4.7352,4.66877,4.71005,149508.06719320067,0
+HAL.US,D,19880621,000000,4.71005,4.78509,4.69382,4.71005,801708.7981090312,0
+HAL.US,D,19880622,000000,4.7352,4.81815,4.66027,4.66877,727307.3540509632,0
+HAL.US,D,19880623,000000,4.69382,4.71005,4.52753,4.56069,1406956.5238567959,0
+HAL.US,D,19880624,000000,4.54407,4.54407,4.41133,4.46924,1502292.0877661216,0
+HAL.US,D,19880627,000000,4.48596,4.50219,4.42756,4.4528,794960.0929014299,0
+HAL.US,D,19880628,000000,4.48596,4.54407,4.46924,4.50219,781001.9924301576,0
+HAL.US,D,19880629,000000,4.52753,4.52753,4.41133,4.48596,629569.3319105516,0
+HAL.US,D,19880630,000000,4.36164,4.42756,4.36164,4.36986,2368279.2721217936,0
+HAL.US,D,19880701,000000,4.3943,4.3943,4.3363,4.3363,823369.3130268019,0
+HAL.US,D,19880705,000000,4.36164,4.48596,4.31977,4.46924,773052.0581070286,0
+HAL.US,D,19880706,000000,4.52753,4.52753,4.36164,4.3943,1893756.3909295297,0
+HAL.US,D,19880707,000000,4.36986,4.50219,4.36986,4.48596,843592.1920897341,0
+HAL.US,D,19880708,000000,4.46924,4.50219,4.42756,4.42756,608865.5570873135,0
+HAL.US,D,19880711,000000,4.4528,4.46924,4.41133,4.42756,833485.298841716,0
+HAL.US,D,19880712,000000,4.42756,4.42756,4.3363,4.36986,1274780.9097385525,0
+HAL.US,D,19880713,000000,4.3363,4.3363,4.21168,4.28641,1486886.2485878125,0
+HAL.US,D,19880714,000000,4.22852,4.30335,4.22852,4.24494,780519.0760994381,0
+HAL.US,D,19880715,000000,4.24494,4.36164,4.24494,4.36164,762460.2279578776,0
+HAL.US,D,19880718,000000,4.36164,4.4528,4.31977,4.41133,641843.2869355564,0
+HAL.US,D,19880719,000000,4.4528,4.4528,4.28641,4.31977,540250.0164310334,0
+HAL.US,D,19880720,000000,4.31977,4.36164,4.31977,4.31977,599953.8312435827,0
+HAL.US,D,19880721,000000,4.31977,4.31977,4.22852,4.28641,772574.193202368,0
+HAL.US,D,19880722,000000,4.31977,4.31977,4.12884,4.22852,844797.4623461091,0
+HAL.US,D,19880725,000000,4.18684,4.26196,4.18684,4.26196,334645.86291276425,0
+HAL.US,D,19880726,000000,4.22852,4.30335,4.22852,4.28641,207052.9025104375,0
+HAL.US,D,19880727,000000,4.30335,4.31977,4.22852,4.22852,297571.42653507006,0
+HAL.US,D,19880728,000000,4.21168,4.30335,4.17021,4.24494,629569.3319105516,0
+HAL.US,D,19880729,000000,4.28641,4.36164,4.24494,4.31977,1072309.6506586992,0
+HAL.US,D,19880801,000000,4.30335,4.36164,4.26196,4.36164,852023.0221731691,0
+HAL.US,D,19880802,000000,4.36986,4.3943,4.31977,4.3363,598025.1967763201,0
+HAL.US,D,19880803,000000,4.31977,4.36164,4.26196,4.28641,607177.3705002089,0
+HAL.US,D,19880804,000000,4.30335,4.30335,4.17021,4.17021,893671.019699773,0
+HAL.US,D,19880805,000000,4.17021,4.17021,4.09538,4.15349,940620.9940122134,0
+HAL.US,D,19880808,000000,4.12884,4.30335,4.12884,4.26196,753791.9808499098,0
+HAL.US,D,19880809,000000,4.26196,4.36986,4.18684,4.30335,1902662.0550620297,0
+HAL.US,D,19880810,000000,4.26196,4.28641,4.24494,4.26196,555416.4180143261,0
+HAL.US,D,19880811,000000,4.30335,4.31977,4.22852,4.28641,917986.5641513093,0
+HAL.US,D,19880812,000000,4.26196,4.30335,4.24494,4.28641,310569.7560561642,0
+HAL.US,D,19880815,000000,4.24494,4.24494,4.17021,4.18684,608136.1311651753,0
+HAL.US,D,19880816,000000,4.17021,4.26196,4.15349,4.15349,872965.2243061214,0
+HAL.US,D,19880817,000000,4.18684,4.21168,4.17021,4.21168,341386.48583867104,0
+HAL.US,D,19880818,000000,4.18684,4.24494,4.15349,4.21168,359680.73043434066,0
+HAL.US,D,19880819,000000,4.22852,4.26196,4.22852,4.22852,226064.4496057238,0
+HAL.US,D,19880822,000000,4.22852,4.24494,4.09538,4.09538,749459.8778663598,0
+HAL.US,D,19880823,000000,4.12884,4.15349,4.07894,4.09538,712866.3372489715,0
+HAL.US,D,19880824,000000,4.09538,4.15349,4.09538,4.12884,957231.0931616258,0
+HAL.US,D,19880825,000000,4.12884,4.12884,4.02064,4.05381,1035474.6518760415,0
+HAL.US,D,19880826,000000,4.05381,4.09538,4.00421,4.04548,457427.8451416485,0
+HAL.US,D,19880829,000000,4.04548,4.12032,4.04548,4.09538,1649635.113752789,0
+HAL.US,D,19880830,000000,4.09538,4.09538,3.97937,3.97937,1299580.38080606,0
+HAL.US,D,19880831,000000,4.00421,4.04548,4.00421,4.00421,716479.1171625014,0
+HAL.US,D,19880901,000000,4.00421,4.04548,4.00421,4.00421,477652.74477500434,0
+HAL.US,D,19880902,000000,4.04548,4.09538,4.00421,4.02064,1090609.9569657098,0
+HAL.US,D,19880906,000000,4.00421,4.00421,3.94582,3.97095,786060.4904802307,0
+HAL.US,D,19880907,000000,3.92918,4.02064,3.87118,4.02064,1111552.1590986724,0
+HAL.US,D,19880908,000000,3.97937,3.97937,3.88771,3.91296,1292117.4039545078,0
+HAL.US,D,19880909,000000,3.91296,3.92918,3.87118,3.87118,627158.7913977815,0
+HAL.US,D,19880912,000000,3.87118,3.91296,3.85465,3.91296,983713.6993901487,0
+HAL.US,D,19880913,000000,3.91296,3.97095,3.87118,3.97095,1302227.3280581713,0
+HAL.US,D,19880914,000000,4.00421,4.05381,3.97937,4.05381,927859.07123044,0
+HAL.US,D,19880915,000000,4.05381,4.05381,3.97095,3.97937,427333.4692847973,0
+HAL.US,D,19880916,000000,3.92918,4.04548,3.92918,4.04548,867427.8510661761,0
+HAL.US,D,19880919,000000,4.00421,4.00421,3.92918,3.97095,416017.264639567,0
+HAL.US,D,19880920,000000,3.97937,4.09538,3.97937,4.05381,893671.019699773,0
+HAL.US,D,19880921,000000,4.04548,4.05381,3.92918,3.97937,2265479.7210757034,0
+HAL.US,D,19880922,000000,4.00421,4.02064,3.94582,3.97937,932432.63237936,0
+HAL.US,D,19880923,000000,3.97095,4.00421,3.94582,3.97937,474040.9751466761,0
+HAL.US,D,19880926,000000,3.97937,4.04548,3.97095,4.02064,422518.44997052767,0
+HAL.US,D,19880927,000000,4.04548,4.04548,3.94582,3.94582,345960.04698759096,0
+HAL.US,D,19880928,000000,3.97095,3.97095,3.91296,3.94582,642325.1929810641,0
+HAL.US,D,19880929,000000,3.97095,3.97095,3.87118,3.87118,683731.7323423085,0
+HAL.US,D,19880930,000000,3.87118,3.88771,3.79615,3.79615,1229758.5596081829,0
+HAL.US,D,19881003,000000,3.7628,3.85465,3.7628,3.81328,755720.6153171724,0
+HAL.US,D,19881004,000000,3.85465,3.85465,3.77151,3.81328,732365.8521010262,0
+HAL.US,D,19881005,000000,3.79615,3.87118,3.7628,3.85465,1498682.338708167,0
+HAL.US,D,19881006,000000,3.83822,3.85465,3.77151,3.81328,2265479.7210757034,0
+HAL.US,D,19881007,000000,3.83822,3.87118,3.79615,3.87118,1099271.1320771547,0
+HAL.US,D,19881010,000000,3.85465,3.94582,3.85465,3.94582,523394.4179754342,0
+HAL.US,D,19881011,000000,3.92918,3.92918,3.83822,3.83822,435281.38303752284,0
+HAL.US,D,19881012,000000,3.79615,3.83822,3.73835,3.83822,781482.8881904635,0
+HAL.US,D,19881013,000000,3.83822,3.85465,3.77151,3.77151,334645.86291276425,0
+HAL.US,D,19881014,000000,3.81328,3.81328,3.73835,3.79615,914136.3672132668,0
+HAL.US,D,19881017,000000,3.83822,3.92918,3.83822,3.88771,1145979.6482242153,0
+HAL.US,D,19881018,000000,3.88771,3.97937,3.88771,3.97937,732848.7684317457,0
+HAL.US,D,19881019,000000,3.97937,4.15349,3.97095,4.12032,938453.9322352366,0
+HAL.US,D,19881020,000000,4.12032,4.17021,4.07894,4.17021,410241.46408988733,0
+HAL.US,D,19881021,000000,4.15349,4.21168,4.07894,4.21168,1199668.224892189,0
+HAL.US,D,19881024,000000,4.21168,4.21168,4.04548,4.04548,929783.6645568555,0
+HAL.US,D,19881025,000000,4.07894,4.07894,3.97937,4.00421,315386.79594085744,0
+HAL.US,D,19881026,000000,4.02064,4.02064,3.94582,3.94582,484632.8052958372,0
+HAL.US,D,19881027,000000,3.92918,3.94582,3.83822,3.83822,518094.46176001144,0
+HAL.US,D,19881028,000000,3.85465,3.88771,3.83822,3.87118,741998.921585211,0
+HAL.US,D,19881031,000000,3.85465,3.88771,3.83822,3.87118,156492.1688548808,0
+HAL.US,D,19881101,000000,3.87118,3.91296,3.83822,3.88771,456950.9905221898,0
+HAL.US,D,19881102,000000,3.91296,4.00421,3.88771,3.97095,490407.59556029504,0
+HAL.US,D,19881103,000000,4.05381,4.12032,4.04548,4.12032,430708.8321738147,0
+HAL.US,D,19881104,000000,4.05381,4.05381,3.97937,4.00421,475485.6829980074,0
+HAL.US,D,19881107,000000,4.00421,4.04548,4.00421,4.02064,357513.6686573538,0
+HAL.US,D,19881108,000000,4.04548,4.07894,4.04548,4.04548,560229.4167581821,0
+HAL.US,D,19881109,000000,4.00421,4.00421,3.97095,3.97937,362578.2284186776,0
+HAL.US,D,19881110,000000,3.97937,4.02064,3.97095,3.97937,312257.9426432688,0
+HAL.US,D,19881111,000000,3.94582,4.00421,3.92918,3.92918,409037.2041187141,0
+HAL.US,D,19881114,000000,3.97095,4.00421,3.94582,3.97937,893427.5409639898,0
+HAL.US,D,19881115,000000,3.97937,4.05381,3.97937,4.05381,777629.6603967856,0
+HAL.US,D,19881116,000000,4.05381,4.05381,3.81328,3.83822,628604.5095343144,0
+HAL.US,D,19881117,000000,3.83822,3.91296,3.77151,3.83822,859727.4571900913,0
+HAL.US,D,19881118,000000,3.81328,3.92918,3.79615,3.92918,327183.89634640364,0
+HAL.US,D,19881121,000000,3.97095,3.97095,3.77151,3.85465,501968.2892265405,0
+HAL.US,D,19881122,000000,3.85465,4.00421,3.85465,3.94582,788461.9384260946,0
+HAL.US,D,19881123,000000,3.97937,3.97937,3.88771,3.88771,668329.9343049168,0
+HAL.US,D,19881125,000000,3.97095,4.04548,3.94582,4.02064,374369.267112963,0
+HAL.US,D,19881128,000000,4.06222,4.13685,4.04548,4.06222,720811.2201460516,0
+HAL.US,D,19881129,000000,4.09538,4.12032,4.04548,4.04548,714310.034815091,0
+HAL.US,D,19881130,000000,4.06222,4.07894,4.02064,4.04548,507020.7255653327,0
+HAL.US,D,19881201,000000,4.02064,4.07894,4.00421,4.02064,434801.4975624287,0
+HAL.US,D,19881202,000000,3.97937,4.06222,3.97937,4.00421,750184.252362449,0
+HAL.US,D,19881205,000000,4.00421,4.09538,4.00421,4.07894,388089.9505597127,0
+HAL.US,D,19881206,000000,4.07894,4.13685,4.06222,4.13685,602844.2572314369,0
+HAL.US,D,19881207,000000,4.12032,4.25335,4.09538,4.25335,935802.9438423085,0
+HAL.US,D,19881208,000000,4.21168,4.21168,4.13685,4.13685,601396.5185244903,0
+HAL.US,D,19881209,000000,4.12032,4.21168,4.12032,4.21168,1501089.8483653818,0
+HAL.US,D,19881212,000000,4.21168,4.22852,4.15349,4.17882,673139.9021931473,0
+HAL.US,D,19881213,000000,4.13685,4.15349,4.04548,4.15349,765110.2060655839,0
+HAL.US,D,19881214,000000,4.12032,4.12032,4.00421,4.06222,963730.2579221628,0
+HAL.US,D,19881215,000000,4.06222,4.12032,4.04548,4.06222,930025.1227222153,0
+HAL.US,D,19881216,000000,4.02064,4.12032,4.02064,4.09538,1211944.2004876477,0
+HAL.US,D,19881219,000000,4.07894,4.21168,4.07894,4.17882,786538.3553849012,0
+HAL.US,D,19881220,000000,4.17882,4.21168,4.09538,4.09538,611027.5674382515,0
+HAL.US,D,19881221,000000,4.13685,4.19525,4.09538,4.17882,760295.1867513042,0
+HAL.US,D,19881222,000000,4.17882,4.25335,4.13685,4.17882,1369395.1300074547,0
+HAL.US,D,19881223,000000,4.17882,4.22852,4.17882,4.21168,322605.28377143474,0
+HAL.US,D,19881227,000000,4.22852,4.30335,4.19525,4.19525,1007303.8590603638,0
+HAL.US,D,19881228,000000,4.21168,4.22852,4.17882,4.17882,653158.481295585,0
+HAL.US,D,19881229,000000,4.21168,4.27008,4.19525,4.27008,539285.1940548061,0
+HAL.US,D,19881230,000000,4.27008,4.28641,4.22852,4.25335,368109.5399473521,0
+HAL.US,D,19890103,000000,4.27008,4.27008,4.17882,4.17882,432387.92619402305,0
+HAL.US,D,19890104,000000,4.17882,4.28641,4.17882,4.28641,548193.8890429016,0
+HAL.US,D,19890105,000000,4.28641,4.32799,4.27008,4.27008,756199.4905070547,0
+HAL.US,D,19890106,000000,4.27008,4.38638,4.27008,4.34481,1746173.927347966,0
+HAL.US,D,19890109,000000,4.34481,4.36164,4.30335,4.34481,576362.6612881257,0
+HAL.US,D,19890110,000000,4.34481,4.36164,4.30335,4.34481,551565.2107910617,0
+HAL.US,D,19890111,000000,4.32799,4.41984,4.30335,4.41984,806523.8174233007,0
+HAL.US,D,19890112,000000,4.40263,4.47755,4.36164,4.41984,1357121.17498252,0
+HAL.US,D,19890113,000000,4.41984,4.46111,4.40263,4.43598,839260.089106174,0
+HAL.US,D,19890116,000000,4.43598,4.51081,4.43598,4.43598,489689.2827754866,0
+HAL.US,D,19890117,000000,4.47755,4.50219,4.43598,4.46111,969025.1627115365,0
+HAL.US,D,19890118,000000,4.50219,4.61077,4.47755,4.61077,1335933.4735433909,0
+HAL.US,D,19890119,000000,4.63542,4.63542,4.50219,4.53565,765594.1326815151,0
+HAL.US,D,19890120,000000,4.51081,4.5692,4.50219,4.50219,1240834.3163733257,0
+HAL.US,D,19890123,000000,4.53565,4.55238,4.34481,4.36164,408557.31864363,0
+HAL.US,D,19890124,000000,4.36164,4.43598,4.34481,4.40263,494744.7499699142,0
+HAL.US,D,19890125,000000,4.38638,4.38638,4.30335,4.34481,645217.639539352,0
+HAL.US,D,19890126,000000,4.34481,4.40263,4.32799,4.36164,1500127.0465595382,0
+HAL.US,D,19890127,000000,4.38638,4.41984,4.36164,4.38638,698177.8005703492,0
+HAL.US,D,19890130,000000,4.40263,4.43598,4.38638,4.41984,647618.0772000143,0
+HAL.US,D,19890131,000000,4.41984,4.50219,4.38638,4.47755,868637.1624634085,0
+HAL.US,D,19890201,000000,4.50219,4.68502,4.50219,4.59375,1953222.7887175763,0
+HAL.US,D,19890202,000000,4.61077,4.61077,4.53565,4.5692,1157050.353563299,0
+HAL.US,D,19890203,000000,4.55238,4.59375,4.51081,4.53565,904024.4225391998,0
+HAL.US,D,19890206,000000,4.53565,4.53565,4.43598,4.47755,786060.4904802307,0
+HAL.US,D,19890207,000000,4.47755,4.59375,4.46111,4.59375,510635.5260492762,0
+HAL.US,D,19890208,000000,4.59375,4.59375,4.51081,4.51081,520986.9083182893,0
+HAL.US,D,19890209,000000,4.47755,4.47755,4.40263,4.40263,884763.3349968694,0
+HAL.US,D,19890210,000000,4.38638,4.46111,4.38638,4.41984,608622.0783515301,0
+HAL.US,D,19890213,000000,4.40263,4.47755,4.40263,4.41984,228717.45856906555,0
+HAL.US,D,19890214,000000,4.46111,4.47755,4.28641,4.32799,358479.50131879275,0
+HAL.US,D,19890215,000000,4.32799,4.40263,4.32799,4.40263,289381.0443317931,0
+HAL.US,D,19890216,000000,4.43598,4.43598,4.38638,4.41984,1049919.7098188305,0
+HAL.US,D,19890217,000000,4.41984,4.47755,4.38638,4.46111,498597.9777635921,0
+HAL.US,D,19890221,000000,4.46111,4.50219,4.41984,4.43598,728033.749117476,0
+HAL.US,D,19890222,000000,4.43598,4.43598,4.34481,4.36164,408793.7253829308,0
+HAL.US,D,19890223,000000,4.36164,4.41984,4.34481,4.41984,1024401.9259665345,0
+HAL.US,D,19890224,000000,4.43598,4.46111,4.32799,4.38638,337054.38285511086,0
+HAL.US,D,19890227,000000,4.38638,4.40263,4.34481,4.38638,423000.35601603537,0
+HAL.US,D,19890228,000000,4.38638,4.38638,4.28641,4.34481,832284.0697261682,0
+HAL.US,D,19890301,000000,4.34481,4.36164,4.22852,4.25335,563361.3009113962,0
+HAL.US,D,19890302,000000,4.28641,4.36164,4.22852,4.32799,2769134.1763188653,0
+HAL.US,D,19890303,000000,4.36164,4.43598,4.34481,4.41984,1462810.1417312524,0
+HAL.US,D,19890306,000000,4.50219,4.71005,4.47755,4.68502,1613035.51142408,0
+HAL.US,D,19890307,000000,4.71005,4.90139,4.66877,4.85991,2181454.3001003573,0
+HAL.US,D,19890308,000000,4.78509,4.81012,4.71005,4.72698,1767840.503977088,0
+HAL.US,D,19890309,000000,4.72698,4.72698,4.68502,4.72698,877303.3890009325,0
+HAL.US,D,19890310,000000,4.71005,4.71005,4.61077,4.65225,735260.3192297277,0
+HAL.US,D,19890313,000000,4.66877,4.74361,4.66877,4.71005,624750.2714554247,0
+HAL.US,D,19890314,000000,4.74361,4.74361,4.66877,4.68502,824333.1251178273,0
+HAL.US,D,19890315,000000,4.66877,4.72698,4.66877,4.71005,977936.8885552774,0
+HAL.US,D,19890316,000000,4.74361,4.76845,4.66877,4.71005,1195576.5697888068,0
+HAL.US,D,19890317,000000,4.51942,4.63542,4.51942,4.61077,1094942.0599493003,0
+HAL.US,D,19890320,000000,4.59375,4.61077,4.46111,4.53565,650272.0964485679,0
+HAL.US,D,19890321,000000,4.43598,4.61077,4.43598,4.61077,729479.4672539991,0
+HAL.US,D,19890322,000000,4.59375,4.63542,4.5692,4.63542,1025845.6235326941,0
+HAL.US,D,19890323,000000,4.63542,4.65225,4.59375,4.61077,455262.8039350852,0
+HAL.US,D,19890327,000000,4.61077,4.65225,4.59375,4.63542,460558.71900966077,0
+HAL.US,D,19890328,000000,4.66877,4.71005,4.63542,4.68502,1023437.1035902672,0
+HAL.US,D,19890329,000000,4.66877,4.68502,4.59375,4.63542,374851.17315847066,0
+HAL.US,D,19890330,000000,4.61077,4.63542,4.56069,4.63542,567935.872345528,0
+HAL.US,D,19890331,000000,4.65225,4.65225,4.61077,4.61077,577324.4528087275,0
+HAL.US,D,19890403,000000,4.65225,4.68502,4.61077,4.68502,568655.1954155682,0
+HAL.US,D,19890404,000000,4.66877,4.74361,4.66877,4.72698,526284.8439632885,0
+HAL.US,D,19890405,000000,4.71005,4.72698,4.68502,4.68502,920155.6464987197,0
+HAL.US,D,19890406,000000,4.66877,4.66877,4.56069,4.61077,1360490.4761601663,0
+HAL.US,D,19890407,000000,4.59375,4.61077,4.5692,4.59375,522916.55307076365,0
+HAL.US,D,19890410,000000,4.59375,4.63542,4.5692,4.59375,208011.66317541388,0
+HAL.US,D,19890411,000000,4.5692,4.65225,4.5692,4.63542,467538.7795305137,0
+HAL.US,D,19890412,000000,4.61077,4.65225,4.61077,4.61077,303588.68525010947,0
+HAL.US,D,19890413,000000,4.61077,4.63542,4.46111,4.46111,917263.1999404419,0
+HAL.US,D,19890414,000000,4.50219,4.5692,4.46111,4.5692,932432.63237936,0
+HAL.US,D,19890417,000000,4.61077,4.61077,4.56069,4.59375,532302.1026783178,0
+HAL.US,D,19890418,000000,4.63542,4.71005,4.59375,4.66877,1156087.5517574553,0
+HAL.US,D,19890419,000000,4.66877,4.68502,4.63542,4.66877,1240834.3163733257,0
+HAL.US,D,19890420,000000,4.68502,4.68502,4.61077,4.65225,430224.90555787337,0
+HAL.US,D,19890421,000000,4.63542,4.81815,4.61077,4.81012,1331123.50565512,0
+HAL.US,D,19890424,000000,4.81012,4.90139,4.78509,4.81012,1394435.04895507,0
+HAL.US,D,19890425,000000,4.84308,4.84308,4.71005,4.72698,1360973.392491006,0
+HAL.US,D,19890426,000000,4.72698,4.72698,4.68502,4.72698,668088.476139567,0
+HAL.US,D,19890427,000000,4.72698,4.76845,4.71005,4.72698,635583.5597699456,0
+HAL.US,D,19890428,000000,4.74361,4.81012,4.72698,4.78509,1029455.3725905485,0
+HAL.US,D,19890501,000000,4.78509,4.81815,4.76845,4.78509,472110.32010901003,0
+HAL.US,D,19890502,000000,4.81815,4.88485,4.78509,4.81012,671698.2251974616,0
+HAL.US,D,19890503,000000,4.76845,4.78509,4.63542,4.66877,1191481.8838297892,0
+HAL.US,D,19890504,000000,4.66877,4.71005,4.63542,4.68502,848891.138019945,0
+HAL.US,D,19890505,000000,4.71005,4.72698,4.65225,4.66877,486077.5131471685,0
+HAL.US,D,19890508,000000,4.65225,4.65225,4.51942,4.53565,938212.4740698668,0
+HAL.US,D,19890509,000000,4.56069,4.5692,4.46111,4.47755,707806.8289137067,0
+HAL.US,D,19890510,000000,4.43598,4.46111,4.38638,4.41984,952415.0635621343,0
+HAL.US,D,19890511,000000,4.46111,4.46111,4.43598,4.43598,519541.1901817563,0
+HAL.US,D,19890512,000000,4.51942,4.56069,4.47755,4.56069,1449327.8855943074,0
+HAL.US,D,19890515,000000,4.56069,4.59375,4.53565,4.56069,691918.0734047584,0
+HAL.US,D,19890516,000000,4.5692,4.59375,4.51942,4.53565,842871.858734482,0
+HAL.US,D,19890517,000000,4.56069,4.5692,4.40263,4.46111,2219974.454614494,0
+HAL.US,D,19890518,000000,4.46111,4.50219,4.41984,4.41984,931226.3518377631,0
+HAL.US,D,19890519,000000,4.46111,4.50219,4.43598,4.50219,1590167.7056795303,0
+HAL.US,D,19890522,000000,4.56069,4.5692,4.46111,4.50219,994066.0919443737,0
+HAL.US,D,19890523,000000,4.46111,4.51942,4.43598,4.47755,1803471.2427886827,0
+HAL.US,D,19890524,000000,4.50219,4.63542,4.47755,4.63542,1974406.4490159587,0
+HAL.US,D,19890525,000000,4.65225,4.71005,4.63542,4.65225,1155127.780807247,0
+HAL.US,D,19890526,000000,4.63542,4.71005,4.63542,4.68502,328867.03150745924,0
+HAL.US,D,19890530,000000,4.68502,4.72698,4.63542,4.63542,486318.9713125282,0
+HAL.US,D,19890531,000000,4.66877,4.68502,4.63542,4.66877,815425.4404149336,0
+HAL.US,D,19890601,000000,4.66877,4.72698,4.63542,4.71005,668088.476139567,0
+HAL.US,D,19890602,000000,4.71005,4.74361,4.68502,4.71005,1041012.025116007,0
+HAL.US,D,19890605,000000,4.72698,4.81012,4.68502,4.72698,536876.6741124495,0
+HAL.US,D,19890606,000000,4.76845,4.78509,4.74361,4.76845,528692.3536204332,0
+HAL.US,D,19890607,000000,4.81012,4.88485,4.81012,4.84308,1135383.7769342775,0
+HAL.US,D,19890608,000000,4.84308,4.84308,4.66877,4.68502,1232169.1001210334,0
+HAL.US,D,19890609,000000,4.68502,4.72698,4.66877,4.66877,500519.5402343721,0
+HAL.US,D,19890612,000000,4.66877,4.66877,4.59375,4.61077,1206411.8786737411,0
+HAL.US,D,19890613,000000,4.61077,4.66877,4.61077,4.65225,492819.1463582871,0
+HAL.US,D,19890614,000000,4.68502,4.68502,4.65225,4.68502,410961.7974451294,0
+HAL.US,D,19890615,000000,4.68502,4.72698,4.66877,4.68502,1012605.8358462803,0
+HAL.US,D,19890616,000000,4.66877,4.72698,4.66877,4.72698,984428.9813193418,0
+HAL.US,D,19890619,000000,4.71005,4.72698,4.63542,4.65225,1004417.4742133567,0
+HAL.US,D,19890620,000000,4.65225,4.66877,4.63542,4.63542,639921.7244647664,0
+HAL.US,D,19890621,000000,4.65225,4.65225,4.59375,4.61077,1123589.7073843465,0
+HAL.US,D,19890622,000000,4.61077,4.63542,4.59375,4.63542,831318.2370647292,0
+HAL.US,D,19890623,000000,4.66877,4.72698,4.63542,4.71005,930987.9245280288,0
+HAL.US,D,19890626,000000,4.66877,4.76845,4.66877,4.74361,1743286.5322157473,0
+HAL.US,D,19890627,000000,4.76845,4.99265,4.76845,4.99265,1969350.981821521,0
+HAL.US,D,19890628,000000,5.09222,5.29197,5.07589,5.2501,2707976.5610881685,0
+HAL.US,D,19890629,000000,5.21705,5.2501,5.11757,5.11757,1845367.770477149,0
+HAL.US,D,19890630,000000,5.11757,5.13419,5.05104,5.11757,989005.5733238871,0
+HAL.US,D,19890703,000000,5.15914,5.15914,5.11757,5.13419,311531.54757676594,0
+HAL.US,D,19890705,000000,5.15914,5.1921,5.13419,5.16715,907393.7237169364,0
+HAL.US,D,19890706,000000,5.1921,5.21705,5.16715,5.1921,960124.5500051255,0
+HAL.US,D,19890707,000000,5.1921,5.22525,5.15914,5.21705,1101203.8076853247,0
+HAL.US,D,19890710,000000,5.22525,5.38324,5.21705,5.38324,1786618.675188679,0
+HAL.US,D,19890711,000000,5.44163,5.4828,5.39976,5.39976,1474366.794256711,0
+HAL.US,D,19890712,000000,5.39976,5.39976,5.32523,5.34165,807965.4944189965,0
+HAL.US,D,19890713,000000,5.3664,5.3664,5.32523,5.3664,629324.8428895464,0
+HAL.US,D,19890714,000000,5.3664,5.39976,5.26663,5.38324,1096388.7883710954,0
+HAL.US,D,19890717,000000,5.3664,5.42491,5.3664,5.39976,1469550.7646571693,0
+HAL.US,D,19890718,000000,5.39976,5.44163,5.38324,5.42491,1139721.9416291383,0
+HAL.US,D,19890719,000000,5.39976,5.46618,5.3664,5.3664,1125515.310996034,0
+HAL.US,D,19890720,000000,5.38324,5.39976,5.3084,5.3664,813739.2743982526,0
+HAL.US,D,19890721,000000,5.3664,5.42491,5.32523,5.42491,833965.1843168001,0
+HAL.US,D,19890724,000000,5.39976,5.4828,5.38324,5.46618,1010434.7329284262,0
+HAL.US,D,19890725,000000,5.44163,5.4828,5.3664,5.38324,1054736.749703584,0
+HAL.US,D,19890726,000000,5.3664,5.38324,5.29197,5.3084,948081.9502933723,0
+HAL.US,D,19890727,000000,5.3084,5.32523,5.29197,5.32523,1432235.880399307,0
+HAL.US,D,19890728,000000,5.3084,5.3664,5.26663,5.3084,545062.0048896776,0
+HAL.US,D,19890731,000000,5.3084,5.39976,5.26663,5.39976,905470.140675743,0
+HAL.US,D,19890801,000000,5.39976,5.61534,5.39976,5.54101,3032272.052017081,0
+HAL.US,D,19890802,000000,5.51596,5.6985,5.51596,5.67385,2845207.6424007486,0
+HAL.US,D,19890803,000000,5.6985,5.74847,5.64059,5.649,1985723.663946421,0
+HAL.US,D,19890804,000000,5.61534,5.67385,5.57407,5.64059,1489536.2266955588,0
+HAL.US,D,19890807,000000,5.59932,5.73205,5.59932,5.71572,1281281.0847843618,0
+HAL.US,D,19890808,000000,5.71572,5.74847,5.649,5.73205,1384078.6152600278,0
+HAL.US,D,19890809,000000,5.71572,5.74847,5.6985,5.74847,651473.3255641058,0
+HAL.US,D,19890810,000000,5.649,5.649,5.64059,5.649,970471.8911332813,0
+HAL.US,D,19890811,000000,5.71572,5.74847,5.64059,5.6985,1644093.6993719765,0
+HAL.US,D,19890814,000000,5.61534,5.6985,5.61534,5.649,533507.3729347129,0
+HAL.US,D,19890815,000000,5.64059,5.6985,5.61534,5.6985,406388.2362962095,0
+HAL.US,D,19890816,000000,5.6985,5.77362,5.6985,5.77362,1027289.3210987534,0
+HAL.US,D,19890817,000000,5.74847,5.77362,5.67385,5.6985,639195.3293982537,0
+HAL.US,D,19890818,000000,5.649,5.6985,5.61534,5.64059,683976.2213633036,0
+HAL.US,D,19890821,000000,5.64059,5.64059,5.54101,5.55744,740309.7247128945,0
+HAL.US,D,19890822,000000,5.54101,5.61534,5.51596,5.61534,462963.1978111601,0
+HAL.US,D,19890823,000000,5.64059,5.94773,5.59932,5.88151,1218446.39610378,0
+HAL.US,D,19890824,000000,5.96475,6.13866,5.92328,6.13866,1924570.0898564712,0
+HAL.US,D,19890825,000000,6.13866,6.23062,6.02266,6.15589,1184257.3342880215,0
+HAL.US,D,19890828,000000,6.12283,6.21399,6.09759,6.21399,497391.69722199516,0
+HAL.US,D,19890829,000000,6.19736,6.19736,6.12283,6.13866,791109.8959633874,0
+HAL.US,D,19890830,000000,6.12283,6.15589,6.02266,6.12283,487040.31495298207,0
+HAL.US,D,19890831,000000,6.08097,6.13866,6.05602,6.09759,592248.3859414387,0
+HAL.US,D,19890901,000000,6.08097,6.12283,6.05602,6.12283,554936.532539232,0
+HAL.US,D,19890905,000000,6.09759,6.21399,6.09759,6.19736,1215799.4488516687,0
+HAL.US,D,19890906,000000,6.17242,6.19736,6.03938,6.05602,666882.1955979702,0
+HAL.US,D,19890907,000000,6.05602,6.13866,6.05602,6.09759,667608.5906644729,0
+HAL.US,D,19890908,000000,6.13866,6.13866,6.03938,6.09759,480784.6289282284,0
+HAL.US,D,19890911,000000,6.09759,6.09759,5.99801,6.05602,380382.4846871451,0
+HAL.US,D,19890912,000000,6.08097,6.12283,6.08097,6.08097,659420.2290316095,0
+HAL.US,D,19890913,000000,6.05602,6.12283,5.88151,5.94773,892224.2912780282,0
+HAL.US,D,19890914,000000,5.86498,5.88151,5.71572,5.78203,871518.4958843766,0
+HAL.US,D,19890915,000000,5.8234,5.88151,5.74847,5.84845,1027050.8937890691,0
+HAL.US,D,19890918,000000,5.88151,5.92328,5.8234,5.92328,238585.9245073492,0
+HAL.US,D,19890919,000000,5.90656,5.98089,5.90656,5.98089,361126.44857087376,0
+HAL.US,D,19890920,000000,5.98089,6.05602,5.95674,6.02266,447558.36891815305,0
+HAL.US,D,19890921,000000,6.02266,6.08097,5.94773,5.94773,347885.6505992181,0
+HAL.US,D,19890922,000000,5.92328,5.94773,5.86498,5.92328,162513.46871075736,0
+HAL.US,D,19890925,000000,5.90656,5.94773,5.86498,5.90656,492339.26088319294,0
+HAL.US,D,19890926,000000,5.90656,5.94773,5.86498,5.86498,499078.87352388795,0
+HAL.US,D,19890927,000000,5.86498,5.90656,5.8234,5.84845,338737.51801616646,0
+HAL.US,D,19890928,000000,5.8234,5.92328,5.74847,5.92328,1191962.779590005,0
+HAL.US,D,19890929,000000,5.94773,5.99801,5.8234,5.84845,713830.1493399969,0
+HAL.US,D,19891002,000000,5.84845,6.02266,5.80668,6.02266,455020.33548450365,0
+HAL.US,D,19891003,000000,5.99801,5.99801,5.94773,5.99801,340422.6737476457,0
+HAL.US,D,19891004,000000,6.05602,6.12283,6.02266,6.12283,885962.5435419937,0
+HAL.US,D,19891005,000000,6.08097,6.09759,6.05602,6.05602,637992.0797122922,0
+HAL.US,D,19891006,000000,6.05602,6.21399,6.05602,6.21399,1180645.5646596432,0
+HAL.US,D,19891009,000000,6.23062,6.37196,6.21399,6.37196,929544.2269619193,0
+HAL.US,D,19891010,000000,6.37196,6.42976,6.31366,6.33,864057.5396032177,0
+HAL.US,D,19891011,000000,6.33,6.33,6.15589,6.17242,497874.6135527147,0
+HAL.US,D,19891012,000000,6.13866,6.15589,6.09759,6.12283,402536.0187877534,0
+HAL.US,D,19891013,000000,6.08097,6.13866,5.39976,5.39976,734051.0078325055,0
+HAL.US,D,19891016,000000,5.54101,5.98089,5.49944,5.90656,1561998.9334342761,0
+HAL.US,D,19891017,000000,5.86498,5.95674,5.84845,5.90656,1188595.4989827822,0
+HAL.US,D,19891018,000000,5.90656,5.98089,5.84845,5.90656,258566.33511969983,0
+HAL.US,D,19891019,000000,5.90656,6.02266,5.90656,6.02266,825056.4893287048,0
+HAL.US,D,19891020,000000,6.02266,6.02266,5.86498,5.90656,1171984.3895480982,0
+HAL.US,D,19891023,000000,5.86498,5.88151,5.80668,5.84845,343550.5167600225,0
+HAL.US,D,19891024,000000,5.80668,5.84845,5.59932,5.74847,915824.5538003814,0
+HAL.US,D,19891025,000000,5.67385,5.72362,5.63237,5.63237,572269.9958995116,0
+HAL.US,D,19891026,000000,5.57407,5.57407,5.42491,5.45767,919674.7507384239,0
+HAL.US,D,19891027,000000,5.47459,5.51596,5.42491,5.47459,918712.9592178222,0
+HAL.US,D,19891030,000000,5.54101,5.59932,5.51596,5.54932,345960.04698759096,0
+HAL.US,D,19891031,000000,5.59932,5.74847,5.59932,5.72362,782924.5651861593,0
+HAL.US,D,19891101,000000,5.72362,5.77362,5.71572,5.77362,474040.9751466761,0
+HAL.US,D,19891102,000000,5.77362,5.78203,5.69077,5.72362,388332.41901028424,0
+HAL.US,D,19891103,000000,5.80668,5.86498,5.74847,5.74847,448760.6083189028,0
+HAL.US,D,19891106,000000,5.77362,5.77362,5.649,5.67385,274455.09062864823,0
+HAL.US,D,19891107,000000,5.69077,5.71572,5.63237,5.69077,589119.53264385,0
+HAL.US,D,19891108,000000,5.72362,5.8234,5.71572,5.71572,579007.587969783,0
+HAL.US,D,19891109,000000,5.71572,5.77362,5.69077,5.69077,200541.61432736888,0
+HAL.US,D,19891110,000000,5.72362,5.77362,5.71572,5.74847,249660.67098722977,0
+HAL.US,D,19891113,000000,5.77362,5.88151,5.72362,5.8234,997915.2785972045,0
+HAL.US,D,19891114,000000,5.78203,5.94773,5.74847,5.80668,775218.1095988037,0
+HAL.US,D,19891115,000000,5.8234,6.03938,5.8234,6.03938,1113239.3354005753,0
+HAL.US,D,19891116,000000,6.03938,6.05602,5.95674,6.05602,835888.7673580137,0
+HAL.US,D,19891117,000000,6.03938,6.17242,6.03938,6.13866,1097108.111440995,0
+HAL.US,D,19891120,000000,6.09759,6.17242,6.02266,6.15589,566970.0396840889,0
+HAL.US,D,19891121,000000,6.17242,6.19736,6.08097,6.13866,676030.3281810117,0
+HAL.US,D,19891122,000000,6.13866,6.13866,6.09759,6.13866,537357.5698727554,0
+HAL.US,D,19891124,000000,6.13866,6.23062,6.13866,6.19736,666399.2792672405,0
+HAL.US,D,19891127,000000,6.19736,6.29694,6.19736,6.29694,850818.7622019857,0
+HAL.US,D,19891128,000000,6.2721,6.40483,6.23062,6.29694,1187872.1347718346,0
+HAL.US,D,19891129,000000,6.25536,6.2721,6.17242,6.17242,463207.68683216535,0
+HAL.US,D,19891130,000000,6.13084,6.29694,6.13084,6.29694,451655.0754476143,0
+HAL.US,D,19891201,000000,6.23062,6.37196,6.21399,6.37196,1078087.4717788727,0
+HAL.US,D,19891204,000000,6.37196,6.48817,6.33,6.44639,845519.8162717848,0
+HAL.US,D,19891205,000000,6.44639,6.54617,6.42976,6.5045,787019.251145187,0
+HAL.US,D,19891206,000000,6.52924,6.52924,6.44639,6.5045,613441.1388066569,0
+HAL.US,D,19891207,000000,6.48817,6.54617,6.31366,6.40483,978897.6697906674,0
+HAL.US,D,19891208,000000,6.39661,6.44639,6.39661,6.44639,343550.5167600225,0
+HAL.US,D,19891211,000000,6.42976,6.5045,6.39661,6.5045,411443.70349064714,0
+HAL.US,D,19891212,000000,6.47154,6.83688,6.39661,6.77867,1926255.2455879506,0
+HAL.US,D,19891213,000000,6.82026,6.96131,6.80362,6.80362,2287383.714729198,0
+HAL.US,D,19891214,000000,6.7289,6.80362,6.70415,6.80362,1205203.5775617308,0
+HAL.US,D,19891215,000000,6.74552,6.74552,6.57141,6.67911,1256487.6754281248,0
+HAL.US,D,19891218,000000,6.67911,6.67911,6.40483,6.47154,591528.0525862067,0
+HAL.US,D,19891219,000000,6.44639,6.48817,6.33,6.37196,1048712.418992132,0
+HAL.US,D,19891220,000000,6.40483,6.57141,6.40483,6.54617,953377.8653679478,0
+HAL.US,D,19891221,000000,6.52924,6.58725,6.44639,6.54617,746572.4827341308,0
+HAL.US,D,19891222,000000,6.57141,6.67911,6.54617,6.6211,798090.9667694521,0
+HAL.US,D,19891226,000000,6.64575,6.64575,6.58725,6.58725,298769.6247949927,0
+HAL.US,D,19891227,000000,6.58725,6.67079,6.58725,6.6211,556619.6677002877,0
+HAL.US,D,19891228,000000,6.67079,6.70415,6.64575,6.67911,601153.039788707,0
+HAL.US,D,19891229,000000,6.70415,6.70415,6.67079,6.67911,843829.6091142467,0
+HAL.US,D,19900102,000000,6.67911,6.7289,6.64575,6.70415,546989.6290717283,0
+HAL.US,D,19900103,000000,6.7289,6.7289,6.60427,6.67079,1267314.9020314652,0
+HAL.US,D,19900104,000000,6.64575,6.67079,6.39661,6.52924,985637.2824313624,0
+HAL.US,D,19900105,000000,6.57141,6.60427,6.48817,6.5045,1150070.293042486,0
+HAL.US,D,19900108,000000,6.47154,6.57141,6.44639,6.54617,518820.85682651424,0
+HAL.US,D,19900109,000000,6.57141,6.60427,6.48817,6.48817,433594.20673562,0
+HAL.US,D,19900110,000000,6.44639,6.48817,6.39661,6.44639,386407.82568386896,0
+HAL.US,D,19900111,000000,6.48817,6.52924,6.47154,6.52924,475730.17201900255,0
+HAL.US,D,19900112,000000,6.44639,6.48817,6.33,6.44639,1087720.5412630674,0
+HAL.US,D,19900115,000000,6.42976,6.47154,6.37196,6.39661,706123.6937526411,0
+HAL.US,D,19900116,000000,6.31366,6.37196,6.25536,6.37196,1945278.916105708,0
+HAL.US,D,19900117,000000,6.33,6.37196,6.23062,6.29694,763187.633309582,0
+HAL.US,D,19900118,000000,6.25536,6.34682,6.23062,6.34682,1073993.796105067,0
+HAL.US,D,19900119,000000,6.34682,6.47154,6.33,6.42976,1059066.8321166502,0
+HAL.US,D,19900122,000000,6.44639,6.47154,6.19736,6.19736,653641.3976263044,0
+HAL.US,D,19900123,000000,6.25536,6.29694,6.13084,6.23062,330553.1975241402,0
+HAL.US,D,19900124,000000,6.13084,6.25536,6.05602,6.17242,702754.3925749045,0
+HAL.US,D,19900125,000000,6.19736,6.2721,6.17242,6.25536,927859.07123044,0
+HAL.US,D,19900126,000000,6.25536,6.31366,6.23062,6.29694,1090849.3945606062,0
+HAL.US,D,19900129,000000,6.33,6.34682,6.2721,6.33,1099271.1320771547,0
+HAL.US,D,19900130,000000,6.34682,6.40483,6.33,6.40483,1436567.9833828975,0
+HAL.US,D,19900131,000000,6.42976,6.6211,6.42976,6.57141,2087318.9550212473,0
+HAL.US,D,19900201,000000,6.57141,6.6211,6.54617,6.57141,1167649.2557089727,0
+HAL.US,D,19900202,000000,6.54617,6.64575,6.54617,6.58725,881873.9192942169,0
+HAL.US,D,19900205,000000,6.58725,6.67079,6.54617,6.67079,937247.6516936397,0
+HAL.US,D,19900206,000000,6.67911,6.67911,6.58725,6.6211,871043.6618353416,0
+HAL.US,D,19900207,000000,6.64575,7.13571,6.60427,7.09433,5406327.124688524,0
+HAL.US,D,19900208,000000,7.03653,7.21064,7.01931,7.13571,3595873.8008086053,0
+HAL.US,D,19900209,000000,7.15253,7.23567,7.13571,7.21064,1524685.059461626,0
+HAL.US,D,19900212,000000,7.21064,7.23567,7.13571,7.15253,998156.7367625642,0
+HAL.US,D,19900213,000000,7.13571,7.1942,7.078,7.11117,1527089.5382632054,0
+HAL.US,D,19900214,000000,7.11117,7.21064,7.09433,7.1942,1041491.910591111,0
+HAL.US,D,19900215,000000,7.15253,7.32694,7.15253,7.32694,1959718.9226225382,0
+HAL.US,D,19900216,000000,7.31061,7.32694,7.16917,7.26893,1690321.3197587212,0
+HAL.US,D,19900220,000000,7.21064,7.35218,7.05306,7.35218,1103125.3701560646,0
+HAL.US,D,19900221,000000,7.31061,7.42681,7.29378,7.40177,3202484.9043187215,0
+HAL.US,D,19900222,000000,7.42681,7.48502,7.00307,7.05306,2429670.2632362153,0
+HAL.US,D,19900223,000000,6.99466,7.05306,6.76215,6.87825,2480468.413916335,0
+HAL.US,D,19900226,000000,6.83688,7.01931,6.83688,7.01931,1878346.5106105737,0
+HAL.US,D,19900227,000000,7.078,7.15253,6.89519,6.89519,1414177.0322577164,0
+HAL.US,D,19900228,000000,6.97823,7.15253,6.92013,7.03653,1960926.2134493368,0
+HAL.US,D,19900301,000000,7.03653,7.27756,6.99466,7.23567,1604371.3054569995,0
+HAL.US,D,19900302,000000,7.1942,7.27756,7.13571,7.15253,1032583.2156029756,0
+HAL.US,D,19900305,000000,7.16917,7.1942,7.03653,7.09433,647864.5867914229,0
+HAL.US,D,19900306,000000,7.09433,7.16917,7.09433,7.15253,1610386.5436015453,0
+HAL.US,D,19900307,000000,7.15253,7.15253,7.11117,7.15253,1170535.6405559797,0
+HAL.US,D,19900308,000000,7.15253,7.16917,7.01931,7.13571,1527089.5382632054,0
+HAL.US,D,19900309,000000,7.09433,7.15253,7.078,7.09433,904262.8498489342,0
+HAL.US,D,19900312,000000,7.09433,7.09433,6.99466,7.078,704678.9859013199,0
+HAL.US,D,19900313,000000,7.01931,7.078,6.99466,7.01931,481264.5144033124,0
+HAL.US,D,19900314,000000,6.99466,7.11117,6.97823,7.05306,845041.9513671143,0
+HAL.US,D,19900315,000000,7.05306,7.05306,6.99466,7.03653,499564.82071024284,0
+HAL.US,D,19900316,000000,7.078,7.11117,7.01931,7.09433,1874493.2828168757,0
+HAL.US,D,19900319,000000,7.05306,7.29378,7.03653,7.29378,1581022.6039521343,0
+HAL.US,D,19900320,000000,7.29378,7.35218,7.25241,7.27756,1368912.2136768156,0
+HAL.US,D,19900321,000000,7.27756,7.29378,7.11117,7.13571,445151.86954623007,0
+HAL.US,D,19900322,000000,7.09433,7.15253,6.97823,7.03653,768963.4338592517,0
+HAL.US,D,19900323,000000,7.01931,7.15253,7.01931,7.15253,518094.46176001144,0
+HAL.US,D,19900326,000000,7.15253,7.15253,7.01931,7.03653,598025.1967763201,0
+HAL.US,D,19900327,000000,7.01931,7.13571,6.99466,7.05306,811095.358001797,0
+HAL.US,D,19900328,000000,7.05306,7.27756,7.05306,7.21064,1869198.3780275423,0
+HAL.US,D,19900329,000000,7.21064,7.25241,7.16917,7.21064,923766.4058418261,0
+HAL.US,D,19900330,000000,7.21064,7.21064,7.078,7.13571,476449.4950890328,0
+HAL.US,D,19900402,000000,7.078,7.11117,6.99466,7.11117,638235.5584480856,0
+HAL.US,D,19900403,000000,7.13571,7.25241,7.078,7.23567,1739916.2207527887,0
+HAL.US,D,19900404,000000,7.21064,7.23567,7.078,7.15253,1002011.9851266656,0
+HAL.US,D,19900405,000000,7.15253,7.23567,7.11117,7.15253,1598357.0775975655,0
+HAL.US,D,19900406,000000,7.15253,7.21064,7.13571,7.15253,833965.1843168001,0
+HAL.US,D,19900409,000000,7.15253,7.21064,7.15253,7.16917,747775.7324201023,0
+HAL.US,D,19900410,000000,7.13571,7.15253,6.93656,6.93656,844561.0556068084,0
+HAL.US,D,19900411,000000,6.83688,6.89519,6.77867,6.83688,1640485.9708844456,0
+HAL.US,D,19900412,000000,6.87825,6.89519,6.83688,6.86183,1072309.6506586992,0
+HAL.US,D,19900416,000000,6.86183,6.87825,6.77867,6.80362,676030.3281810117,0
+HAL.US,D,19900417,000000,6.80362,6.96131,6.77867,6.93656,963730.2579221628,0
+HAL.US,D,19900418,000000,6.96131,6.96131,6.83688,6.86183,434551.9571153846,0
+HAL.US,D,19900419,000000,6.83688,6.93656,6.82026,6.86183,715517.3256418996,0
+HAL.US,D,19900420,000000,6.87825,6.87825,6.74552,6.80362,932918.5795657149,0
+HAL.US,D,19900423,000000,6.76215,6.77867,6.67911,6.69583,656046.8867130256,0
+HAL.US,D,19900424,000000,6.69583,6.77867,6.69583,6.74552,717200.4608029453,0
+HAL.US,D,19900425,000000,6.69583,6.74552,6.69583,6.69583,397243.13456880325,0
+HAL.US,D,19900426,000000,6.69583,6.83688,6.69583,6.80362,1012120.8989451173,0
+HAL.US,D,19900427,000000,6.77867,6.86183,6.66267,6.67911,1582219.7919268147,0
+HAL.US,D,19900430,000000,6.64575,6.72068,6.56289,6.72068,711909.5971544186,0
+HAL.US,D,19900501,000000,6.77867,6.83688,6.72068,6.80362,424930.0007685097,0
+HAL.US,D,19900502,000000,6.92013,6.93656,6.86183,6.93656,1455105.7067142802,0
+HAL.US,D,19900503,000000,7.03653,7.078,7.01931,7.05306,1040048.2130249515,0
+HAL.US,D,19900504,000000,7.09433,7.16917,7.05306,7.15253,953860.7816986673,0
+HAL.US,D,19900507,000000,7.15253,7.15253,7.078,7.09433,783403.4403760416,0
+HAL.US,D,19900508,000000,7.09433,7.11117,7.05306,7.078,286971.5141042247,0
+HAL.US,D,19900509,000000,7.03653,7.09433,6.97823,7.078,785088.5961075108,0
+HAL.US,D,19900510,000000,7.078,7.09433,7.01931,7.078,673868.3178300738,0
+HAL.US,D,19900511,000000,7.15253,7.43513,7.13571,7.40989,2162674.108318343,0
+HAL.US,D,19900514,000000,7.36871,7.52639,7.36871,7.50956,1992220.8081364941,0
+HAL.US,D,19900515,000000,7.50956,7.52639,7.46839,7.46839,1152237.3548194931,0
+HAL.US,D,19900516,000000,7.49344,7.52639,7.40989,7.52639,576119.1825523424,0
+HAL.US,D,19900517,000000,7.52639,7.6508,7.52639,7.56787,1352547.6138336102,0
+HAL.US,D,19900518,000000,7.60132,7.62627,7.55133,7.60132,1506382.7325842918,0
+HAL.US,D,19900521,000000,7.58459,7.78423,7.58459,7.76701,1559592.4340623731,0
+HAL.US,D,19900522,000000,7.80058,7.92489,7.68417,7.72573,1236500.1928193115,0
+HAL.US,D,19900523,000000,7.68417,7.72573,7.65943,7.65943,752107.8354036525,0
+HAL.US,D,19900524,000000,7.65943,7.70921,7.49344,7.50956,1740877.0019882089,0
+HAL.US,D,19900525,000000,7.46839,7.49344,7.35218,7.40989,712628.920224459,0
+HAL.US,D,19900529,000000,7.40989,7.62627,7.38544,7.62627,913651.4303121337,0
+HAL.US,D,19900530,000000,7.66773,7.74257,7.6508,7.66773,1450288.666829627,0
+HAL.US,D,19900531,000000,7.58459,7.82551,7.58459,7.80058,841912.0877843039,0
+HAL.US,D,19900601,000000,7.80058,7.85876,7.55133,7.66773,1349173.2612298045,0
+HAL.US,D,19900604,000000,7.70921,7.74257,7.6508,7.74257,1126240.695777305,0
+HAL.US,D,19900605,000000,7.66773,7.68417,7.23567,7.31061,3274226.2674170155,0
+HAL.US,D,19900606,000000,7.11117,7.35218,7.11117,7.26893,2544749.8310186113,0
+HAL.US,D,19900607,000000,7.25241,7.32694,7.16917,7.1858,1211220.8362768004,0
+HAL.US,D,19900608,000000,7.21064,7.21064,7.078,7.16917,962770.4869719846,0
+HAL.US,D,19900611,000000,7.13571,7.29378,7.13571,7.25241,933634.8717801097,0
+HAL.US,D,19900612,000000,7.26893,7.44344,7.21064,7.40989,887892.188294468,0
+HAL.US,D,19900613,000000,7.42681,7.49344,7.35218,7.42681,663273.4568252874,0
+HAL.US,D,19900614,000000,7.40989,7.42681,7.36871,7.36871,433594.20673562,0
+HAL.US,D,19900615,000000,7.38544,7.58459,7.36871,7.58459,1764712.660964661,0
+HAL.US,D,19900618,000000,7.55133,7.55133,7.40989,7.40989,854669.96942524,0
+HAL.US,D,19900619,000000,7.40989,7.50956,7.32694,7.50956,992622.3943782643,0
+HAL.US,D,19900620,000000,7.46839,7.62627,7.46839,7.62627,1353031.5404494612,0
+HAL.US,D,19900621,000000,7.60132,7.62627,7.55133,7.60132,1015732.6685733952,0
+HAL.US,D,19900622,000000,7.60132,7.62627,7.38544,7.46839,577810.3999950824,0
+HAL.US,D,19900625,000000,7.42681,7.42681,7.31061,7.36871,865741.6850494952,0
+HAL.US,D,19900626,000000,7.40989,7.52639,7.36871,7.38544,663033.0089451295,0
+HAL.US,D,19900627,000000,7.40989,7.50956,7.38544,7.42681,364500.8011746693,0
+HAL.US,D,19900628,000000,7.44344,7.58459,7.42681,7.55133,682770.9511069185,0
+HAL.US,D,19900629,000000,7.55133,7.72573,7.55133,7.60132,936047.4328633036,0
+HAL.US,D,19900702,000000,7.50956,7.56787,7.46839,7.49344,690717.8545744121,0
+HAL.US,D,19900703,000000,7.46839,7.49344,7.38544,7.38544,399892.1023912978,0
+HAL.US,D,19900705,000000,7.35218,7.36871,7.26893,7.29378,635349.1736010584,0
+HAL.US,D,19900706,000000,7.26893,7.32694,7.26893,7.31061,395317.5309571761,0
+HAL.US,D,19900709,000000,7.31061,7.36871,7.31061,7.32694,383033.47308006324,0
+HAL.US,D,19900710,000000,7.36871,7.36871,7.26893,7.26893,494744.7499699142,0
+HAL.US,D,19900711,000000,7.32694,7.56787,7.32694,7.55133,586227.0860855621,0
+HAL.US,D,19900712,000000,7.55133,7.78423,7.55133,7.78423,1127924.8412235721,0
+HAL.US,D,19900713,000000,7.80058,7.84204,7.74257,7.78423,911005.4933452646,0
+HAL.US,D,19900716,000000,7.78423,7.88351,7.76701,7.88351,498839.43592894176,0
+HAL.US,D,19900717,000000,7.88351,7.88351,7.80058,7.88351,568655.1954155682,0
+HAL.US,D,19900718,000000,7.85876,7.96676,7.82551,7.96676,583576.097692644,0
+HAL.US,D,19900719,000000,7.90856,8.12464,7.84204,8.12464,1286580.0307145426,0
+HAL.US,D,19900720,000000,8.12464,8.34002,8.0993,8.18245,1009954.847453322,0
+HAL.US,D,19900723,000000,8.01625,8.14127,7.74257,8.0993,1694412.9748621034,0
+HAL.US,D,19900724,000000,8.12464,8.6911,8.12464,8.48077,3384731.2637652894,0
+HAL.US,D,19900725,000000,8.34002,8.53927,8.27489,8.41466,2626362.6909107836,0
+HAL.US,D,19900726,000000,8.38109,8.38109,8.27489,8.30013,559990.9894484578,0
+HAL.US,D,19900727,000000,8.25738,8.39862,8.25738,8.27489,1704283.4613707704,0
+HAL.US,D,19900730,000000,8.23273,8.45583,8.23273,8.41466,557583.4797913131,0
+HAL.US,D,19900731,000000,8.51452,8.72942,8.48077,8.67389,1569943.8163313563,0
+HAL.US,D,19900801,000000,8.67389,8.88966,8.53927,8.79682,1084351.240085321,0
+HAL.US,D,19900802,000000,9.03042,9.17128,9.01538,9.06437,3376543.912417577,0
+HAL.US,D,19900803,000000,9.04705,9.2859,8.6911,8.88966,1858607.5581635628,0
+HAL.US,D,19900806,000000,8.8474,9.2464,8.8474,8.92906,2086360.1943564515,0
+HAL.US,D,19900807,000000,8.87294,8.9542,8.63152,8.92906,1396842.558612285,0
+HAL.US,D,19900808,000000,8.83068,8.96262,8.77189,8.92906,2396929.9504124755,0
+HAL.US,D,19900809,000000,8.92906,8.96262,8.81356,8.8474,1011401.5758750167,0
+HAL.US,D,19900810,000000,8.8474,9.01538,8.81356,8.88966,1218203.9276532484,0
+HAL.US,D,19900813,000000,8.8474,8.88966,8.79682,8.8474,677956.9420778506,0
+HAL.US,D,19900814,000000,8.8474,8.98974,8.81356,8.98974,775218.1095988037,0
+HAL.US,D,19900815,000000,9.01538,9.03042,8.81356,8.8474,655568.0115231434,0
+HAL.US,D,19900816,000000,8.81356,8.92906,8.71438,8.72942,732365.8521010262,0
+HAL.US,D,19900817,000000,8.72942,8.92906,8.67389,8.88966,1046791.8668065039,0
+HAL.US,D,19900820,000000,8.88966,9.01538,8.87294,8.96262,569859.4553867414,0
+HAL.US,D,19900821,000000,8.92906,8.9542,8.64964,8.72942,686865.6370659561,0
+HAL.US,D,19900822,000000,8.6911,8.72942,8.38109,8.45583,971197.2759145724,0
+HAL.US,D,19900823,000000,7.94182,8.21629,7.90856,7.99992,2209386.6656062505,0
+HAL.US,D,19900824,000000,8.12464,8.25738,8.0413,8.21629,1009715.4098584261,0
+HAL.US,D,19900827,000000,8.30013,8.41466,8.18245,8.23273,525322.0421574849,0
+HAL.US,D,19900828,000000,8.25738,8.41466,8.1577,8.41466,1026325.5090077983,0
+HAL.US,D,19900829,000000,8.35616,8.48077,8.34002,8.45583,655085.0951924239,0
+HAL.US,D,19900830,000000,8.48077,8.48077,8.27489,8.34002,437205.9763639382,0
+HAL.US,D,19900831,000000,8.34002,8.41466,8.31646,8.41466,307922.8088040732,0
+HAL.US,D,19900904,000000,8.38109,8.51452,8.35616,8.43159,677475.0360323329,0
+HAL.US,D,19900905,000000,8.43159,8.65824,8.43159,8.65824,762942.1340033751,0
+HAL.US,D,19900906,000000,8.65824,8.77189,8.59905,8.63152,638235.5584480856,0
+HAL.US,D,19900907,000000,8.67389,8.77189,8.63152,8.65824,620658.6163520225,0
+HAL.US,D,19900910,000000,8.53927,8.6144,8.48977,8.6144,806759.2138773997,0
+HAL.US,D,19900911,000000,8.6144,8.6144,8.48977,8.59905,579729.9418954487,0
+HAL.US,D,19900912,000000,8.57391,8.73753,8.57391,8.71438,783889.3875623966,0
+HAL.US,D,19900913,000000,8.6911,8.71438,8.6144,8.65824,394350.6880105254,0
+HAL.US,D,19900914,000000,8.65824,8.75426,8.6144,8.67389,419871.5027184467,0
+HAL.US,D,19900917,000000,8.65824,8.87294,8.65824,8.87294,1087958.9685727516,0
+HAL.US,D,19900918,000000,8.91313,9.03042,8.8474,9.03042,974803.9941168316,0
+HAL.US,D,19900919,000000,9.01538,9.12911,8.97212,9.07288,1192445.695920845,0
+HAL.US,D,19900920,000000,9.11188,9.11188,8.98974,9.07288,731403.0502952127,0
+HAL.US,D,19900921,000000,9.07288,9.1876,8.91313,8.98974,1133697.6109175864,0
+HAL.US,D,19900924,000000,8.9542,8.98974,8.81356,8.81356,779075.3785333288,0
+HAL.US,D,19900925,000000,8.77189,8.79682,8.65824,8.65824,1106497.7021894467,0
+HAL.US,D,19900926,000000,8.6911,8.71438,8.38109,8.43159,789427.7710875437,0
+HAL.US,D,19900927,000000,8.48977,8.55679,8.0993,8.1577,876578.0042196413,0
+HAL.US,D,19900928,000000,8.12464,8.21629,8.05792,8.1577,639195.3293982537,0
+HAL.US,D,19901001,000000,8.19996,8.21629,7.8173,7.85876,2335534.918157206,0
+HAL.US,D,19901002,000000,7.94182,8.19996,7.87511,8.18245,1443307.5960236024,0
+HAL.US,D,19901003,000000,8.25738,8.35616,8.25738,8.30013,864300.0080537993,0
+HAL.US,D,19901004,000000,8.34002,8.43159,8.27489,8.38109,953620.3338185194,0
+HAL.US,D,19901005,000000,8.25738,8.57391,8.21629,8.48077,680846.3577804931,0
+HAL.US,D,19901008,000000,8.55679,8.6144,8.51452,8.57391,521228.3664836591,0
+HAL.US,D,19901009,000000,8.57391,8.63152,8.34002,8.34002,805795.4017863743,0
+HAL.US,D,19901010,000000,8.30013,8.31646,8.07494,8.13305,772810.5999416688,0
+HAL.US,D,19901011,000000,8.12464,8.12464,7.78423,7.8173,1481108.4274677392,0
+HAL.US,D,19901012,000000,7.85876,7.87511,7.65943,7.701,1484954.5832649546,0
+HAL.US,D,19901015,000000,7.701,7.71722,7.36871,7.51798,1815994.7382606312,0
+HAL.US,D,19901016,000000,7.38544,7.40177,7.3019,7.3019,843356.795635635,0
+HAL.US,D,19901017,000000,7.3019,7.45977,7.3019,7.38544,881873.9192942169,0
+HAL.US,D,19901018,000000,7.42681,7.48502,7.38544,7.45977,886449.5010135705,0
+HAL.US,D,19901019,000000,7.50154,7.60132,7.50154,7.60132,840465.359362559,0
+HAL.US,D,19901022,000000,7.51798,7.64289,7.51798,7.62627,428295.2608054091,0
+HAL.US,D,19901023,000000,7.58459,7.65943,7.45977,7.50154,472110.32010901003,0
+HAL.US,D,19901024,000000,7.51798,7.60132,7.45977,7.54272,842630.4005691324,0
+HAL.US,D,19901025,000000,7.56787,7.74257,7.56787,7.701,1254557.020390479,0
+HAL.US,D,19901026,000000,7.76701,7.84204,7.71722,7.80058,856116.6978469949,0
+HAL.US,D,19901029,000000,7.80058,7.84204,7.54272,7.54272,686383.7310204385,0
+HAL.US,D,19901030,000000,7.48502,7.51798,7.3019,7.34377,882600.3143607298,0
+HAL.US,D,19901031,000000,7.3019,7.3019,7.08642,7.10285,1099756.068978318,0
+HAL.US,D,19901101,000000,7.22776,7.28527,7.10285,7.22776,1353748.842949138,0
+HAL.US,D,19901102,000000,7.45977,7.67595,7.44344,7.62627,1072547.0676833724,0
+HAL.US,D,19901105,000000,7.71722,7.84204,7.67595,7.84204,652922.0745562742,0
+HAL.US,D,19901106,000000,7.84204,7.84204,7.74257,7.76701,927614.582209455,0
+HAL.US,D,19901107,000000,7.74257,7.74257,7.60132,7.64289,674828.088780262,0
+HAL.US,D,19901108,000000,7.60132,7.74257,7.56787,7.67595,616565.9509634086,0
+HAL.US,D,19901109,000000,7.701,7.78423,7.701,7.76701,403023.9865445219,0
+HAL.US,D,19901112,000000,7.74257,7.84204,7.56787,7.58459,1267314.9020314652,0
+HAL.US,D,19901113,000000,7.56787,7.58459,7.26062,7.26062,2226473.619375091,0
+HAL.US,D,19901114,000000,7.3019,7.38544,7.16104,7.31883,1092291.0715563418,0
+HAL.US,D,19901115,000000,7.31883,7.31883,7.14462,7.14462,1244210.6895475546,0
+HAL.US,D,19901116,000000,7.14462,7.2435,7.14462,7.21064,1437291.347593845,0
+HAL.US,D,19901119,000000,7.16104,7.21064,7.02802,7.04434,1719931.7689996108,0
+HAL.US,D,19901120,000000,7.02802,7.08642,6.9033,6.98644,2386819.0160237,0
+HAL.US,D,19901121,000000,7.01169,7.2435,7.01169,7.2435,1139958.348368399,0
+HAL.US,D,19901123,000000,7.22776,7.28527,7.1858,7.22776,569859.4553867414,0
+HAL.US,D,19901126,000000,7.1858,7.35218,7.15253,7.26062,961804.6543105355,0
+HAL.US,D,19901127,000000,7.26062,7.62627,7.26062,7.62627,1707895.2309991487,0
+HAL.US,D,19901128,000000,7.60132,7.62627,7.50956,7.55133,910045.7223950764,0
+HAL.US,D,19901129,000000,7.58459,7.6508,7.48502,7.48502,518820.85682651424,0
+HAL.US,D,19901130,000000,7.50956,7.74257,7.42681,7.60132,821927.636031106,0
+HAL.US,D,19901203,000000,7.6508,7.6508,7.26062,7.38544,1167890.7138742923,0
+HAL.US,D,19901204,000000,7.42681,7.55133,7.40177,7.42681,908601.0145437451,0
+HAL.US,D,19901205,000000,7.40177,7.44344,7.26062,7.26062,1076398.2749065463,0
+HAL.US,D,19901206,000000,7.22776,7.26062,7.02802,7.21064,1460883.5278344536,0
+HAL.US,D,19901207,000000,7.16104,7.26062,7.15253,7.22776,670009.0283251351,0
+HAL.US,D,19901210,000000,7.1858,7.40177,7.1858,7.32694,598510.1336774732,0
+HAL.US,D,19901211,000000,7.28527,7.35218,7.16104,7.16104,626193.9690215442,0
+HAL.US,D,19901212,000000,7.21064,7.22776,7.04434,7.10285,1311376.4709264147,0
+HAL.US,D,19901213,000000,7.08642,7.32694,7.06939,7.3019,986600.0842371659,0
+HAL.US,D,19901214,000000,7.35218,7.46839,7.3019,7.3019,1090367.4885151787,0
+HAL.US,D,19901217,000000,7.3019,7.38544,7.26062,7.38544,612473.2855747945,0
+HAL.US,D,19901218,000000,7.35218,7.40177,7.2435,7.28527,1015249.7522426557,0
+HAL.US,D,19901219,000000,7.26062,7.26062,7.1858,7.21064,597066.4361113438,0
+HAL.US,D,19901220,000000,7.15253,7.26062,7.10285,7.12759,983471.2309395772,0
+HAL.US,D,19901221,000000,7.15253,7.15253,6.95338,6.98644,2362983.357047248,0
+HAL.US,D,19901224,000000,7.01169,7.08642,7.01169,7.02802,883803.5640467012,0
+HAL.US,D,19901226,000000,7.08642,7.12759,7.04434,7.08642,493783.9687345242,0
+HAL.US,D,19901227,000000,7.10285,7.12759,7.02802,7.04434,602602.7990660873,0
+HAL.US,D,19901228,000000,7.04434,7.15253,7.04434,7.15253,330553.1975241402,0
+HAL.US,D,19901231,000000,7.10285,7.3019,7.10285,7.28527,509669.6933878372,0
+HAL.US,D,19910102,000000,7.32694,7.36871,7.22776,7.22776,1268764.6613088956,0
+HAL.US,D,19910103,000000,7.22776,7.22776,7.10285,7.10285,384482.22207223176,0
+HAL.US,D,19910104,000000,7.02802,7.10285,7.02802,7.04434,864300.0080537993,0
+HAL.US,D,19910107,000000,7.06939,7.12759,6.87014,6.87014,1090849.3945606062,0
+HAL.US,D,19910108,000000,6.87014,6.87014,6.7289,6.76215,673384.3912141424,0
+HAL.US,D,19910109,000000,6.76215,6.81223,6.58725,6.70415,1861252.4848452501,0
+HAL.US,D,19910110,000000,6.74552,6.74552,6.61259,6.62912,1433196.6616347271,0
+HAL.US,D,19910111,000000,6.58725,6.58725,6.47154,6.57141,1700432.2541475964,0
+HAL.US,D,19910114,000000,6.57141,6.70415,6.52924,6.57141,1371805.6705203052,0
+HAL.US,D,19910115,000000,6.58725,6.64575,6.52924,6.54617,636548.3821461827,0
+HAL.US,D,19910116,000000,6.47154,6.64575,6.42976,6.62912,1455343.1237389534,0
+HAL.US,D,19910117,000000,6.47154,6.82896,6.42976,6.7289,3230896.145014507,0
+HAL.US,D,19910118,000000,6.68712,6.7871,6.68712,6.70415,1278637.168387886,0
+HAL.US,D,19910121,000000,6.70415,6.7289,6.5045,6.54617,1146942.450030059,0
+HAL.US,D,19910122,000000,6.58725,6.67079,6.57141,6.67079,1397806.3707033407,0
+HAL.US,D,19910123,000000,6.74552,7.06939,6.7289,7.06939,1534795.993850501,0
+HAL.US,D,19910124,000000,7.08642,7.36871,7.08642,7.16104,1511682.6887996846,0
+HAL.US,D,19910125,000000,7.16104,7.44344,7.16104,7.38544,1224464.6651040611,0
+HAL.US,D,19910128,000000,7.38544,7.44344,7.32694,7.36871,292035.06358034664,0
+HAL.US,D,19910129,000000,7.36871,7.36871,7.28527,7.35218,649311.3152131779,0
+HAL.US,D,19910130,000000,7.28527,7.38544,7.28527,7.38544,675547.4118502922,0
+HAL.US,D,19910131,000000,7.35218,7.35218,7.16104,7.2435,1262985.8299035102,0
+HAL.US,D,19910201,000000,7.32694,7.32694,7.12759,7.28527,1872808.1270853968,0
+HAL.US,D,19910204,000000,7.26062,7.38544,7.1858,7.36871,1048712.418992132,0
+HAL.US,D,19910205,000000,7.35218,7.36871,7.10285,7.15253,1927944.442460277,0
+HAL.US,D,19910206,000000,7.16104,7.66773,7.16104,7.66773,1896888.275082904,0
+HAL.US,D,19910207,000000,7.50956,7.78423,7.42681,7.58459,1964775.4001020873,0
+HAL.US,D,19910208,000000,7.62627,7.66773,7.55133,7.66773,644736.7437790461,0
+HAL.US,D,19910211,000000,7.62627,7.98309,7.62627,7.98309,1262504.9341431945,0
+HAL.US,D,19910212,000000,7.90856,7.96676,7.80058,7.85026,1337860.0874401894,0
+HAL.US,D,19910213,000000,7.90856,7.90856,7.80058,7.86738,1255039.9367212183,0
+HAL.US,D,19910214,000000,7.85026,7.92489,7.70921,7.74257,941337.2862266183,0
+HAL.US,D,19910215,000000,7.74257,7.76701,7.62627,7.72573,648827.3885972366,0
+HAL.US,D,19910219,000000,7.56787,7.70921,7.52639,7.56787,889576.3337407355,0
+HAL.US,D,19910220,000000,7.60132,7.60132,7.38544,7.42681,1024640.3532763191,0
+HAL.US,D,19910221,000000,7.48502,7.52639,7.36871,7.48502,696253.2072439338,0
+HAL.US,D,19910222,000000,7.48502,7.86738,7.48502,7.72573,1299094.4336197856,0
+HAL.US,D,19910225,000000,8.1081,8.44069,8.05,8.44069,2562322.7319738274,0
+HAL.US,D,19910226,000000,8.34002,8.36516,8.19126,8.19126,1859327.8915187747,0
+HAL.US,D,19910227,000000,8.30013,8.66587,8.26608,8.64062,2992305.169081149,0
+HAL.US,D,19910228,000000,8.82256,8.86423,8.59005,8.59005,3096549.4279786106,0
+HAL.US,D,19910301,000000,8.60608,8.60608,8.38109,8.5659,1577887.6889432247,0
+HAL.US,D,19910304,000000,8.59005,8.59005,8.34002,8.34002,852989.8651198198,0
+HAL.US,D,19910305,000000,8.38109,8.52354,8.34002,8.49849,1229274.6329923319,0
+HAL.US,D,19910306,000000,8.64062,8.74724,8.26608,8.34002,1736066.0238147262,0
+HAL.US,D,19910307,000000,8.32458,8.54828,8.26608,8.46405,1615448.0725072536,0
+HAL.US,D,19910308,000000,8.52354,8.5659,8.40674,8.46405,1618334.4573542608,0
+HAL.US,D,19910311,000000,8.48077,8.48077,8.2249,8.2249,483428.54532466386,0
+HAL.US,D,19910312,000000,8.24975,8.24975,7.94182,7.98309,1259856.9766059716,0
+HAL.US,D,19910313,000000,8.06634,8.2249,7.92489,8.20768,1287542.8325203862,0
+HAL.US,D,19910314,000000,8.26608,8.38109,8.1081,8.1577,914371.7636673658,0
+HAL.US,D,19910315,000000,8.24975,8.24975,7.98309,8.0413,1237469.0563364262,0
+HAL.US,D,19910318,000000,7.99992,8.0413,7.92489,7.99992,434551.9571153846,0
+HAL.US,D,19910319,000000,7.96676,8.14127,7.92489,8.01625,1203760.890280783,0
+HAL.US,D,19910320,000000,7.99992,8.08287,7.98309,8.01625,1093257.9145030328,0
+HAL.US,D,19910321,000000,8.1081,8.12464,7.64289,7.67595,2145581.092838231,0
+HAL.US,D,19910322,000000,7.67595,7.84204,7.67595,7.8173,1069903.1512868968,0
+HAL.US,D,19910325,000000,7.85876,7.88351,7.8173,7.85876,456467.06390625855,0
+HAL.US,D,19910326,000000,7.37693,7.50154,7.26062,7.37693,5241651.645626849,0
+HAL.US,D,19910327,000000,7.50154,7.57607,7.48502,7.51798,1925773.3395424227,0
+HAL.US,D,19910328,000000,7.51798,7.54272,7.40177,7.42681,856116.6978469949,0
+HAL.US,D,19910401,000000,7.42681,7.42681,7.3019,7.3019,764870.7684706376,0
+HAL.US,D,19910402,000000,7.31883,7.3601,7.17768,7.23567,1181370.9494409142,0
+HAL.US,D,19910403,000000,7.23567,7.28527,7.00307,7.00307,2197346.086464941,0
+HAL.US,D,19910404,000000,7.03653,7.11947,6.92013,6.94467,2431112.950517163,0
+HAL.US,D,19910405,000000,7.01931,7.1942,7.00307,7.17768,1867273.7847010668,0
+HAL.US,D,19910408,000000,7.26062,7.3019,7.16104,7.3019,831072.7377585223,0
+HAL.US,D,19910409,000000,7.3019,7.3019,7.01931,7.06137,1049440.8346290383,0
+HAL.US,D,19910410,000000,6.94467,6.94467,6.77867,6.86183,3938703.9842134663,0
+HAL.US,D,19910411,000000,6.89519,6.89519,6.737,6.737,2999046.8022922776,0
+HAL.US,D,19910412,000000,6.83688,6.87825,6.69583,6.87825,2616012.318927013,0
+HAL.US,D,19910415,000000,6.92013,6.96131,6.87825,6.89519,2222383.984842133,0
+HAL.US,D,19910416,000000,6.94467,7.1942,6.94467,7.17768,1731490.442095493,0
+HAL.US,D,19910417,000000,7.1942,7.23567,7.11947,7.16104,1149110.5220922776,0
+HAL.US,D,19910418,000000,7.17768,7.17768,7.03653,7.06137,1437771.233068849,0
+HAL.US,D,19910419,000000,7.09433,7.26062,7.01931,7.14462,2270052.2719394015,0
+HAL.US,D,19910422,000000,7.14462,7.14462,7.01931,7.078,842145.4636679792,0
+HAL.US,D,19910423,000000,7.11947,7.16104,6.96131,7.06137,1169818.3380563029,0
+HAL.US,D,19910424,000000,7.03653,7.1942,7.03653,7.14462,1065569.0277328829,0
+HAL.US,D,19910425,000000,7.16104,7.21905,7.06137,7.06137,1051124.9800752054,0
+HAL.US,D,19910426,000000,7.01931,7.01931,6.75403,6.75403,1083140.9184028867,0
+HAL.US,D,19910429,000000,6.77867,6.83688,6.737,6.75403,1260097.4244860797,0
+HAL.US,D,19910430,000000,6.737,6.75403,6.57914,6.66267,1592334.767456437,0
+HAL.US,D,19910501,000000,6.66267,6.87825,6.63762,6.72068,1444990.7311846581,0
+HAL.US,D,19910502,000000,6.77867,6.96131,6.77867,6.94467,1233615.8285427282,0
+HAL.US,D,19910503,000000,6.94467,7.00307,6.83688,6.83688,1264192.110445097,0
+HAL.US,D,19910506,000000,6.86183,6.87825,6.75403,6.77867,867427.8510661761,0
+HAL.US,D,19910507,000000,6.82026,6.82026,6.737,6.737,860444.7596897079,0
+HAL.US,D,19910508,000000,6.77867,7.00307,6.737,6.89519,1217241.1258475052,0
+HAL.US,D,19910509,000000,6.92013,7.03653,6.92013,7.00307,960839.8319343084,0
+HAL.US,D,19910510,000000,7.00307,7.11947,6.94467,6.94467,1135627.255670121,0
+HAL.US,D,19910513,000000,7.03653,7.03653,6.83688,6.96131,469706.8515927124,0
+HAL.US,D,19910514,000000,6.87825,6.94467,6.69583,6.737,746572.4827341308,0
+HAL.US,D,19910515,000000,6.69583,6.80362,6.53767,6.66267,780275.5973636548,0
+HAL.US,D,19910516,000000,6.69583,6.77867,6.61259,6.77867,669290.7155403267,0
+HAL.US,D,19910517,000000,6.75403,6.87825,6.737,6.87825,749459.8778663598,0
+HAL.US,D,19910520,000000,6.87825,6.92013,6.77867,6.80362,450930.700951525,0
+HAL.US,D,19910521,000000,6.80362,6.89519,6.77867,6.83688,555416.4180143261,0
+HAL.US,D,19910522,000000,6.87825,6.96131,6.83688,6.92013,1540810.2217098349,0
+HAL.US,D,19910523,000000,6.89519,6.89519,6.57914,6.66267,1296930.402698414,0
+HAL.US,D,19910524,000000,6.67911,6.77867,6.66267,6.77867,987324.458733255,0
+HAL.US,D,19910528,000000,6.80362,6.86183,6.75403,6.82026,834933.0375486726,0
+HAL.US,D,19910529,000000,6.77867,6.82026,6.72068,6.82026,1002011.9851266656,0
+HAL.US,D,19910530,000000,6.86183,7.08642,6.83688,7.03653,1051124.9800752054,0
+HAL.US,D,19910531,000000,7.10285,7.2435,7.08642,7.2435,1677559.3969768875,0
+HAL.US,D,19910603,000000,7.28527,7.40177,7.22776,7.31883,1451494.947371214,0
+HAL.US,D,19910604,000000,7.3019,7.31883,7.22776,7.31883,725143.3231296018,0
+HAL.US,D,19910605,000000,7.31883,7.31883,7.16104,7.17768,490407.59556029504,0
+HAL.US,D,19910606,000000,7.22776,7.22776,7.10285,7.10285,348854.5141162924,0
+HAL.US,D,19910607,000000,7.08642,7.11947,6.94467,7.08642,488486.03308951505,0
+HAL.US,D,19910610,000000,7.03653,7.10285,6.92013,6.94467,584063.0551642106,0
+HAL.US,D,19910611,000000,6.94467,6.96131,6.87825,6.87825,677231.5572965496,0
+HAL.US,D,19910612,000000,6.89519,6.89519,6.59606,6.63762,1089405.6969945468,0
+HAL.US,D,19910613,000000,6.59606,6.63762,6.49638,6.57914,1629888.0790240837,0
+HAL.US,D,19910614,000000,6.61259,6.61259,6.43839,6.47154,2241399.573078296,0
+HAL.US,D,19910617,000000,6.51262,6.66267,6.51262,6.53767,1904591.6998145643,0
+HAL.US,D,19910618,000000,6.53767,6.61259,6.53767,6.53767,558303.813146555,0
+HAL.US,D,19910619,000000,6.53767,6.53767,6.25536,6.31366,2158100.547169333,0
+HAL.US,D,19910620,000000,6.2721,6.2721,6.13084,6.13084,1688632.122886495,0
+HAL.US,D,19910621,000000,6.15589,6.33,6.15589,6.31366,1477253.1791037181,0
+HAL.US,D,19910624,000000,6.25536,6.2721,6.07244,6.07244,1787347.0908255852,0
+HAL.US,D,19910625,000000,6.05602,6.08927,5.95674,6.05602,1791195.267193124,0
+HAL.US,D,19910626,000000,6.05602,6.11411,5.97306,6.05602,1533593.7544497615,0
+HAL.US,D,19910627,000000,6.13084,6.17242,5.97306,5.97306,1384078.6152600278,0
+HAL.US,D,19910628,000000,5.91476,5.95674,5.77362,5.88992,1434160.4737256824,0
+HAL.US,D,19910701,000000,5.95674,6.05602,5.81509,5.91476,1548034.7712518035,0
+HAL.US,D,19910702,000000,5.87339,5.93129,5.83143,5.87339,959644.6645300213,0
+HAL.US,D,19910703,000000,5.87339,5.88992,5.60762,5.69077,1249744.0216465727,0
+HAL.US,D,19910705,000000,5.69077,5.72362,5.60762,5.69077,450443.7434799684,0
+HAL.US,D,19910708,000000,5.649,5.87339,5.60762,5.84845,1017903.7714912493,0
+HAL.US,D,19910709,000000,5.72362,5.88992,5.71572,5.81509,1484237.280765378,0
+HAL.US,D,19910710,000000,5.87339,5.87339,5.77362,5.81509,1347486.0849279019,0
+HAL.US,D,19910711,000000,5.87339,5.98949,5.84845,5.97306,1207130.1914586301,0
+HAL.US,D,19910712,000000,6.03107,6.17242,5.98949,6.17242,1292117.4039545078,0
+HAL.US,D,19910715,000000,6.15589,6.23062,6.07244,6.19736,738862.9962911498,0
+HAL.US,D,19910716,000000,6.21399,6.21399,6.07244,6.07244,1298857.016595313,0
+HAL.US,D,19910717,000000,6.07244,6.41324,6.07244,6.37196,2579655.185048835,0
+HAL.US,D,19910718,000000,6.41324,6.57914,6.39661,6.53767,1792883.4537803386,0
+HAL.US,D,19910719,000000,6.53767,6.63762,6.47154,6.61259,1008750.5874821588,0
+HAL.US,D,19910722,000000,6.61259,6.61259,6.47154,6.57914,646661.3371054615,0
+HAL.US,D,19910723,000000,6.55439,6.59606,6.29694,6.29694,1291393.0294584488,0
+HAL.US,D,19910724,000000,6.2721,6.29694,6.07244,6.17242,1014529.4188875441,0
+HAL.US,D,19910725,000000,6.15589,6.21399,6.05602,6.15589,680846.3577804931,0
+HAL.US,D,19910726,000000,6.11411,6.11411,5.97306,6.03107,645938.9831798059,0
+HAL.US,D,19910729,000000,6.03107,6.2721,6.03107,6.23062,860206.3323799735,0
+HAL.US,D,19910730,000000,6.23062,6.43839,6.21399,6.41324,746085.5252625642,0
+HAL.US,D,19910731,000000,6.45471,6.47154,6.33,6.37196,749700.3257465177,0
+HAL.US,D,19910801,000000,6.37196,6.57914,6.35493,6.57914,760532.6037758267,0
+HAL.US,D,19910802,000000,6.69583,6.737,6.47154,6.47154,951449.2309006953,0
+HAL.US,D,19910805,000000,6.45471,6.55439,6.39661,6.41324,435036.8940165277,0
+HAL.US,D,19910806,000000,6.41324,6.45471,6.39661,6.39661,427094.03168986115,0
+HAL.US,D,19910807,000000,6.45471,6.47154,6.35493,6.37196,645458.0874195,0
+HAL.US,D,19910808,000000,6.39661,6.39661,6.23062,6.2721,324055.043048815,0
+HAL.US,D,19910809,000000,6.19736,6.19736,6.01474,6.05602,1048477.0225379829,0
+HAL.US,D,19910812,000000,6.11411,6.11411,5.98949,5.98949,600675.1748840365,0
+HAL.US,D,19910813,000000,6.05602,6.11411,5.98949,5.98949,1141404.066504982,0
+HAL.US,D,19910814,000000,6.03107,6.19736,6.03107,6.17242,752827.1584736827,0
+HAL.US,D,19910815,000000,6.21399,6.2721,6.19736,6.23062,821927.636031106,0
+HAL.US,D,19910816,000000,6.23062,6.23062,6.03107,6.08927,843592.1920897341,0
+HAL.US,D,19910819,000000,5.88992,6.01474,5.83143,5.95674,1084826.0741343661,0
+HAL.US,D,19910820,000000,6.01474,6.03107,5.95674,5.98949,502692.66372261965,0
+HAL.US,D,19910821,000000,6.11411,6.2721,6.08927,6.25536,1103846.7137964885,0
+HAL.US,D,19910822,000000,6.47154,6.51262,6.29694,6.39661,2852431.1816573045,0
+HAL.US,D,19910823,000000,6.33,6.45471,6.33,6.37196,1494110.7981297807,0
+HAL.US,D,19910826,000000,6.35493,6.49638,6.23062,6.43839,1408884.1480388064,0
+HAL.US,D,19910827,000000,6.45471,6.49638,6.39661,6.45471,1343634.8777047277,0
+HAL.US,D,19910828,000000,6.43839,6.45471,6.37196,6.41324,481985.8580437663,0
+HAL.US,D,19910829,000000,6.43839,6.45471,6.31366,6.35493,625472.6253810903,0
+HAL.US,D,19910830,000000,6.35493,6.45471,6.33,6.35493,904988.2346302251,0
+HAL.US,D,19910903,000000,6.31366,6.39661,6.13084,6.15589,1658061.9026952966,0
+HAL.US,D,19910904,000000,6.15589,6.21399,6.03107,6.21399,740074.3282587955,0
+HAL.US,D,19910905,000000,6.17242,6.21399,6.11411,6.15589,564806.0087627275,0
+HAL.US,D,19910906,000000,6.08927,6.11411,5.94773,5.96475,1263226.277783618,0
+HAL.US,D,19910909,000000,5.94773,6.01474,5.84845,5.87339,727307.3540509632,0
+HAL.US,D,19910910,000000,5.8234,5.8234,5.68255,5.76501,1403344.7542284175,0
+HAL.US,D,19910911,000000,5.80668,5.80668,5.66573,5.72362,1325823.5494397273,0
+HAL.US,D,19910912,000000,5.78203,5.87339,5.74847,5.87339,1092051.6339613458,0
+HAL.US,D,19910913,000000,5.90656,5.92328,5.72362,5.76501,966620.683910027,0
+HAL.US,D,19910916,000000,5.74847,5.74847,5.58248,5.64059,1326303.4349147312,0
+HAL.US,D,19910917,000000,5.64059,5.707,5.54101,5.56605,1143812.5864473088,0
+HAL.US,D,19910918,000000,5.56605,5.8234,5.49944,5.78203,1853791.5285640212,0
+HAL.US,D,19910919,000000,5.76501,5.78203,5.60762,5.60762,1370121.5250740377,0
+HAL.US,D,19910920,000000,5.64059,5.64059,5.49944,5.51596,2114044.029700442,0
+HAL.US,D,19910923,000000,5.51596,5.58248,5.35799,5.35799,1387695.4363144652,0
+HAL.US,D,19910924,000000,5.42491,5.58248,5.37492,5.56605,1508792.2628118303,0
+HAL.US,D,19910925,000000,5.58248,5.62405,5.4828,5.4828,716238.6692823535,0
+HAL.US,D,19910926,000000,5.4828,5.56605,5.46618,5.49944,788221.4905459466,0
+HAL.US,D,19910927,000000,5.54101,5.62405,5.54101,5.54101,647864.5867914229,0
+HAL.US,D,19910930,000000,5.54101,5.60762,5.51596,5.54101,777147.754351278,0
+HAL.US,D,19911001,000000,5.54101,5.60762,5.4828,5.49944,1348689.3346139535,0
+HAL.US,D,19911002,000000,5.49944,5.58248,5.4828,5.4828,979380.5861213868,0
+HAL.US,D,19911003,000000,5.4828,5.4828,5.37492,5.37492,982270.0018240394,0
+HAL.US,D,19911004,000000,5.39976,5.39976,5.32523,5.35799,653158.481295585,0
+HAL.US,D,19911007,000000,5.39976,5.4828,5.35799,5.44163,924005.8434367622,0
+HAL.US,D,19911008,000000,5.46618,5.49944,5.32523,5.32523,687830.4594421933,0
+HAL.US,D,19911009,000000,5.32523,5.39976,5.29998,5.32523,1742802.6055998963,0
+HAL.US,D,19911010,000000,5.32523,5.42491,5.29998,5.42491,1464495.2974627318,0
+HAL.US,D,19911011,000000,5.42491,5.4828,5.33305,5.39976,958913.2180374695,0
+HAL.US,D,19911014,000000,5.39976,5.707,5.37492,5.707,1019827.3545325132,0
+HAL.US,D,19911015,000000,5.66573,5.68255,5.58248,5.62405,1192688.1643713762,0
+HAL.US,D,19911016,000000,5.56605,5.64059,5.54101,5.64059,804351.7042202648,0
+HAL.US,D,19911017,000000,5.62405,5.74847,5.56605,5.72362,1109864.9827967696,0
+HAL.US,D,19911018,000000,5.74847,5.76501,5.60762,5.68255,800739.9345919366,0
+HAL.US,D,19911021,000000,5.68255,5.68255,5.56605,5.60762,241711.74694930244,0
+HAL.US,D,19911022,000000,5.60762,5.72362,5.56605,5.58248,798334.4455052256,0
+HAL.US,D,19911023,000000,5.58248,5.68255,5.37492,5.39976,1200627.9958423974,0
+HAL.US,D,19911024,000000,5.44163,5.54101,5.44163,5.49944,1444273.4286850817,0
+HAL.US,D,19911025,000000,5.49944,5.54101,5.46618,5.51596,754274.8971806394,0
+HAL.US,D,19911028,000000,5.51596,5.64059,5.49944,5.60762,816634.7518121558,0
+HAL.US,D,19911029,000000,5.60762,5.60762,5.51596,5.56605,434551.9571153846,0
+HAL.US,D,19911030,000000,5.51596,5.58248,5.51596,5.58248,439136.6314016143,0
+HAL.US,D,19911031,000000,5.58248,5.60762,5.35799,5.4828,903063.6413038099,0
+HAL.US,D,19911101,000000,5.49944,5.49944,5.37492,5.44163,483185.06658889056,0
+HAL.US,D,19911104,000000,5.35799,5.56605,5.33305,5.37492,1038844.963339,0
+HAL.US,D,19911105,000000,5.46618,5.68255,5.46618,5.60762,1439695.8263953244,0
+HAL.US,D,19911106,000000,5.64059,5.66573,5.4828,5.66573,731164.6229854783,0
+HAL.US,D,19911107,000000,5.66573,5.707,5.62405,5.64059,1166685.4436179171,0
+HAL.US,D,19911108,000000,5.66573,5.66573,5.46618,5.4828,573225.7257088528,0
+HAL.US,D,19911111,000000,5.51596,5.58248,5.44163,5.4828,368109.5399473521,0
+HAL.US,D,19911112,000000,5.51596,5.58248,5.44163,5.44163,695530.8533182782,0
+HAL.US,D,19911113,000000,5.44163,5.4828,5.35799,5.42491,1080015.0959608834,0
+HAL.US,D,19911114,000000,5.39976,5.44163,5.33305,5.39976,1211944.2004876477,0
+HAL.US,D,19911115,000000,5.44163,5.56605,5.42491,5.49944,3118944.4202445387,0
+HAL.US,D,19911118,000000,5.51596,5.54101,5.42491,5.44163,1223744.3317487491,0
+HAL.US,D,19911119,000000,5.32523,5.35799,5.13419,5.32523,1654930.0185421226,0
+HAL.US,D,19911120,000000,5.35799,5.39976,5.13419,5.1921,1168369.5890641846,0
+HAL.US,D,19911121,000000,5.15914,5.21705,5.07589,5.17547,1663593.2142239911,0
+HAL.US,D,19911122,000000,5.15914,5.23357,5.11757,5.21705,1366028.8596853435,0
+HAL.US,D,19911125,000000,5.17547,5.1921,4.97612,5.01769,813256.3580675231,0
+HAL.US,D,19911126,000000,5.03432,5.07589,4.9096,5.01769,817833.9603572801,0
+HAL.US,D,19911127,000000,5.01769,5.01769,4.88485,4.92643,953137.4174877899,0
+HAL.US,D,19911129,000000,4.9096,4.92643,4.76845,4.88485,345478.1409420733,0
+HAL.US,D,19911202,000000,4.86773,4.95088,4.78509,4.95088,661347.8532136502,0
+HAL.US,D,19911203,000000,4.9096,4.99265,4.86773,4.86773,1433921.0361307864,0
+HAL.US,D,19911204,000000,4.88485,4.92643,4.78509,4.86773,1092531.51943655,0
+HAL.US,D,19911205,000000,4.84308,4.88485,4.81012,4.84308,526284.8439632885,0
+HAL.US,D,19911206,000000,4.82646,5.01769,4.82646,4.92643,1652765.9876207511,0
+HAL.US,D,19911209,000000,4.92643,4.99265,4.82646,4.88485,1040777.6389470696,0
+HAL.US,D,19911210,000000,4.88485,4.95088,4.86773,4.88485,767032.7788215756,0
+HAL.US,D,19911211,000000,4.88485,4.95088,4.68502,4.78509,985637.2824313624,0
+HAL.US,D,19911212,000000,4.72698,4.78509,4.64365,4.76845,975044.4419969894,0
+HAL.US,D,19911213,000000,4.76845,4.82646,4.66877,4.74361,1320764.0411044424,0
+HAL.US,D,19911216,000000,4.72698,4.72698,4.46111,4.46111,2083708.1956782814,0
+HAL.US,D,19911217,000000,4.47755,4.56069,4.43598,4.51942,1191000.9880695739,0
+HAL.US,D,19911218,000000,4.51942,4.53565,4.36164,4.3943,1349173.2612298045,0
+HAL.US,D,19911219,000000,4.3363,4.3943,4.22039,4.22039,2052171.1325404923,0
+HAL.US,D,19911220,000000,4.27008,4.31977,4.17882,4.23672,2338908.2604758,0
+HAL.US,D,19911223,000000,4.23672,4.47755,4.22039,4.43598,1373493.8571074198,0
+HAL.US,D,19911224,000000,4.41984,4.62721,4.36164,4.62721,1216522.8130626164,0
+HAL.US,D,19911226,000000,4.64365,4.74361,4.47755,4.71005,984197.6260060901,0
+HAL.US,D,19911227,000000,4.68502,4.71005,4.50219,4.60206,641843.2869355564,0
+HAL.US,D,19911230,000000,4.60206,4.78509,4.60206,4.76845,2683904.4953724556,0
+HAL.US,D,19911231,000000,4.72698,4.78509,4.56069,4.66877,1483754.3644346385,0
+HAL.US,D,19920102,000000,4.66877,4.99265,4.64365,4.99265,1207607.0460779984,0
+HAL.US,D,19920103,000000,4.95088,4.95088,4.78509,4.86773,901136.0171217591,0
+HAL.US,D,19920106,000000,4.74361,4.76845,4.53565,4.57742,2116444.467361074,0
+HAL.US,D,19920107,000000,4.57742,4.57742,4.37788,4.3943,3042144.559096272,0
+HAL.US,D,19920108,000000,4.3363,4.37788,4.29453,4.36164,2534638.8966297363,0
+HAL.US,D,19920109,000000,4.29453,4.46111,4.27008,4.31977,2012687.1659353,0
+HAL.US,D,19920110,000000,4.29453,4.41984,4.25335,4.41984,1847051.9159234166,0
+HAL.US,D,19920113,000000,4.3943,4.57742,4.3943,4.53565,1140200.8168190308,0
+HAL.US,D,19920114,000000,4.62721,4.66877,4.56069,4.60206,1153921.5002657603,0
+HAL.US,D,19920115,000000,4.64365,4.84308,4.64365,4.74361,1564164.9849260713,0
+HAL.US,D,19920116,000000,4.72698,4.9096,4.71005,4.84308,1457513.216371495,0
+HAL.US,D,19920117,000000,4.88485,4.88485,4.76845,4.82646,1324855.6962078246,0
+HAL.US,D,19920120,000000,4.74361,4.97612,4.68502,4.78509,1609911.7095526003,0
+HAL.US,D,19920121,000000,4.74361,4.88485,4.71005,4.86773,1217725.0524633562,0
+HAL.US,D,19920122,000000,4.88485,4.99265,4.88485,4.92643,1227591.4978312764,0
+HAL.US,D,19920123,000000,4.9096,4.9096,4.74361,4.74361,969025.1627115365,0
+HAL.US,D,19920124,000000,4.50219,4.60206,4.37788,4.41984,4924101.829049912,0
+HAL.US,D,19920127,000000,4.43598,4.47755,4.37788,4.41984,1299336.902070317,0
+HAL.US,D,19920128,000000,4.3943,4.53565,4.37788,4.46111,1213149.4707440229,0
+HAL.US,D,19920129,000000,4.47755,4.53565,4.37788,4.43598,808200.8908730956,0
+HAL.US,D,19920130,000000,4.43598,4.51942,4.3943,4.47755,782687.1481616368,0
+HAL.US,D,19920131,000000,4.50219,4.50219,4.29453,4.31977,2108264.188009845,0
+HAL.US,D,19920203,000000,4.31977,4.31977,4.25335,4.27008,1841274.094803243,0
+HAL.US,D,19920204,000000,4.29453,4.3363,4.27008,4.31977,2132820.1803416093,0
+HAL.US,D,19920205,000000,4.31977,4.3363,4.17882,4.23672,1846567.989307465,0
+HAL.US,D,19920206,000000,4.23672,4.41984,4.22039,4.37788,1545386.8137144805,0
+HAL.US,D,19920207,000000,4.3363,4.47755,4.31977,4.46111,2284978.2256426066,0
+HAL.US,D,19920210,000000,4.57742,4.66877,4.53565,4.64365,1955872.7668253228,0
+HAL.US,D,19920211,000000,4.66877,4.68502,4.51942,4.57742,1563923.5267606515,0
+HAL.US,D,19920212,000000,4.57742,4.66877,4.50219,4.64365,751867.3875234945,0
+HAL.US,D,19920213,000000,4.71005,4.72698,4.56069,4.57742,752107.8354036525,0
+HAL.US,D,19920214,000000,4.53565,4.64365,4.51942,4.56069,410478.88111440995,0
+HAL.US,D,19920218,000000,4.56069,4.56069,4.51942,4.51942,554693.0538034486,0
+HAL.US,D,19920219,000000,4.51942,4.56069,4.50219,4.50219,755959.0426269069,0
+HAL.US,D,19920220,000000,4.53565,4.57742,4.51942,4.57742,665679.9561972104,0
+HAL.US,D,19920221,000000,4.51942,4.57742,4.51942,4.53565,930987.9245280288,0
+HAL.US,D,19920224,000000,4.53565,4.60206,4.47755,4.56069,904262.8498489342,0
+HAL.US,D,19920225,000000,4.51942,4.53565,4.46111,4.51942,537120.1528482429,0
+HAL.US,D,19920226,000000,4.51942,4.53565,4.47755,4.47755,649547.7219524786,0
+HAL.US,D,19920227,000000,4.50219,4.50219,4.46111,4.50219,417708.48208229704,0
+HAL.US,D,19920228,000000,4.50219,4.60206,4.50219,4.54407,593455.6767682474,0
+HAL.US,D,19920302,000000,4.50219,4.60206,4.47755,4.57742,375334.0894891901,0
+HAL.US,D,19920303,000000,4.5692,4.66877,4.50219,4.62721,1106977.5876645509,0
+HAL.US,D,19920304,000000,4.64365,4.64365,4.50219,4.50219,507504.65218127397,0
+HAL.US,D,19920305,000000,4.50219,4.57742,4.47755,4.50219,1007786.7753912037,0
+HAL.US,D,19920306,000000,4.52753,4.62721,4.47755,4.57742,805558.9950470736,0
+HAL.US,D,19920309,000000,4.54407,4.5692,4.47755,4.50219,743684.0773166902,0
+HAL.US,D,19920310,000000,4.50219,4.50219,4.41984,4.41984,891264.5203278401,0
+HAL.US,D,19920311,000000,4.3363,4.41984,4.21168,4.25335,1946479.1349360242,0
+HAL.US,D,19920312,000000,4.27008,4.3363,4.22852,4.29453,1425975.1429484943,0
+HAL.US,D,19920313,000000,4.27008,4.36164,4.25335,4.36164,899687.2681295907,0
+HAL.US,D,19920316,000000,4.31977,4.3363,4.21168,4.21168,748015.1700150385,0
+HAL.US,D,19920317,000000,4.22852,4.3363,4.22852,4.25335,400129.51941582037,0
+HAL.US,D,19920318,000000,4.25335,4.27008,4.18684,4.22852,1706451.5334329891,0
+HAL.US,D,19920319,000000,4.22852,4.25335,4.06222,4.08707,1593053.0802413258,0
+HAL.US,D,19920320,000000,4.11221,4.12884,4.06222,4.08707,1125515.310996034,0
+HAL.US,D,19920323,000000,4.08707,4.11221,3.97937,4.00421,2082745.3938724378,0
+HAL.US,D,19920324,000000,3.97937,4.00421,3.8793,3.92098,1562719.2667894883,0
+HAL.US,D,19920325,000000,3.94582,4.00421,3.92098,3.92098,1618819.3942554237,0
+HAL.US,D,19920326,000000,3.8793,3.94582,3.8793,3.8793,1006107.681370895,0
+HAL.US,D,19920327,000000,3.8793,3.8793,3.80477,3.8211,750904.585717691,0
+HAL.US,D,19920330,000000,3.86287,3.8793,3.77982,3.80477,979380.5861213868,0
+HAL.US,D,19920331,000000,3.80477,3.8793,3.7628,3.80477,1273820.128503233,0
+HAL.US,D,19920401,000000,3.77982,3.8211,3.69668,3.77982,782208.2729717544,0
+HAL.US,D,19920402,000000,3.7628,3.77982,3.71321,3.7628,646181.4516303674,0
+HAL.US,D,19920403,000000,3.73835,3.86287,3.61373,3.83822,3146870.7240391606,0
+HAL.US,D,19920406,000000,3.90454,4.06222,3.83822,4.04548,2687034.3589552063,0
+HAL.US,D,19920407,000000,4.02064,4.02064,3.77982,3.80477,1617852.5513088333,0
+HAL.US,D,19920408,000000,3.80477,3.80477,3.61373,3.67174,2172791.1044183886,0
+HAL.US,D,19920409,000000,3.63867,3.71321,3.61373,3.67174,1552610.3529710367,0
+HAL.US,D,19920410,000000,3.71321,3.80477,3.59691,3.69668,1733417.0559923921,0
+HAL.US,D,19920413,000000,3.69668,3.8211,3.69668,3.80477,1918551.82085619,0
+HAL.US,D,19920414,000000,3.7628,3.83822,3.73835,3.73835,1517699.947514754,0
+HAL.US,D,19920415,000000,3.77982,3.8793,3.73835,3.8793,1376857.0965738955,0
+HAL.US,D,19920416,000000,3.8793,3.92098,3.8211,3.86287,655808.4594032913,0
+HAL.US,D,19920420,000000,3.83822,3.86287,3.77982,3.83822,586954.4914372868,0
+HAL.US,D,19920421,000000,3.80477,3.83822,3.7628,3.77982,682046.5766108292,0
+HAL.US,D,19920422,000000,3.83822,3.90454,3.8211,3.83822,971913.5681289772,0
+HAL.US,D,19920423,000000,3.83822,3.86287,3.77982,3.8211,761497.4261520539,0
+HAL.US,D,19920424,000000,3.83822,4.21168,3.8211,4.17021,3343565.172284153,0
+HAL.US,D,19920427,000000,4.11221,4.22852,4.08707,4.08707,2284495.309311767,0
+HAL.US,D,19920428,000000,4.11221,4.31977,4.08707,4.17021,2030264.1080312626,0
+HAL.US,D,19920429,000000,4.17021,4.18684,3.96264,3.96264,1286817.4477391152,0
+HAL.US,D,19920430,000000,4.04548,4.17021,4.04548,4.17021,1491940.7054970383,0
+HAL.US,D,19920501,000000,4.22852,4.43598,4.21168,4.3943,1642171.1266159245,0
+HAL.US,D,19920504,000000,4.41984,4.43598,4.31977,4.41984,1073514.9209151748,0
+HAL.US,D,19920505,000000,4.50219,4.52753,4.3943,4.52753,2042059.1878664054,0
+HAL.US,D,19920506,000000,4.50219,4.52753,4.43598,4.47755,1391789.1119882711,0
+HAL.US,D,19920507,000000,4.52753,4.74361,4.50219,4.71005,2137159.355321582,0
+HAL.US,D,19920508,000000,4.66877,4.68502,4.57742,4.57742,2158582.4532149606,0
+HAL.US,D,19920511,000000,4.5692,4.60206,4.47755,4.50219,929783.6645568555,0
+HAL.US,D,19920512,000000,4.47755,4.50219,4.37788,4.43598,905950.026150827,0
+HAL.US,D,19920513,000000,4.46111,4.47755,4.43598,4.43598,597305.8737062999,0
+HAL.US,D,19920514,000000,4.46111,4.50219,4.41984,4.47755,968544.2669512306,0
+HAL.US,D,19920515,000000,4.46111,4.52753,4.43598,4.43598,914136.3672132668,0
+HAL.US,D,19920518,000000,4.46111,4.52753,4.46111,4.52753,488486.03308951505,0
+HAL.US,D,19920519,000000,4.52753,4.54407,4.37788,4.43598,1350624.0307924468,0
+HAL.US,D,19920520,000000,4.43598,4.50219,4.41984,4.46111,1140438.2338435033,0
+HAL.US,D,19920521,000000,4.54407,4.62721,4.47755,4.54407,2006431.4799104459,0
+HAL.US,D,19920522,000000,4.5692,4.8514,4.5692,4.83487,2557991.6392755494,0
+HAL.US,D,19920526,000000,5.20051,5.20051,4.93465,4.93465,9214788.170392016,0
+HAL.US,D,19920527,000000,4.89288,4.95088,4.78509,4.78509,2287145.2874195133,0
+HAL.US,D,19920528,000000,4.8514,4.91772,4.83487,4.87675,970471.8911332813,0
+HAL.US,D,19920529,000000,4.87675,4.87675,4.74361,4.83487,1075203.107502189,0
+HAL.US,D,19920601,000000,4.83487,4.8514,4.68502,4.78509,747054.3887796485,0
+HAL.US,D,19920602,000000,4.87675,4.89288,4.78509,4.8514,784607.7003472149,0
+HAL.US,D,19920603,000000,4.83487,4.99265,4.78509,4.95088,2069746.0540661318,0
+HAL.US,D,19920604,000000,4.99265,5.05876,4.87675,4.87675,2226473.619375091,0
+HAL.US,D,19920605,000000,4.87675,4.87675,4.71005,4.78509,1241798.1284642806,0
+HAL.US,D,19920608,000000,4.76845,4.78509,4.66877,4.71005,640884.5262705801,0
+HAL.US,D,19920609,000000,4.71005,4.71005,4.56069,4.62721,1812867.9055335165,0
+HAL.US,D,19920610,000000,4.62721,4.76845,4.62721,4.74361,1033065.1216485032,0
+HAL.US,D,19920611,000000,4.74361,4.83487,4.74361,4.78509,1549720.937268394,0
+HAL.US,D,19920612,000000,4.74361,4.8514,4.68502,4.8514,744884.2961470262,0
+HAL.US,D,19920615,000000,4.78509,4.89288,4.76845,4.87675,769685.7877849173,0
+HAL.US,D,19920616,000000,4.83487,4.91772,4.78509,4.78509,1284410.9483672122,0
+HAL.US,D,19920617,000000,4.81012,4.81012,4.62721,4.62721,619456.3769512728,0
+HAL.US,D,19920618,000000,4.64365,4.66877,4.57742,4.57742,401333.77938699373,0
+HAL.US,D,19920619,000000,4.57742,4.60206,4.53565,4.60206,924005.8434367622,0
+HAL.US,D,19920622,000000,4.62721,4.66877,4.47755,4.56069,704198.090141014,0
+HAL.US,D,19920623,000000,4.56069,4.60206,4.51942,4.57742,585028.8878256597,0
+HAL.US,D,19920624,000000,4.56069,4.56069,4.47755,4.47755,373647.9234725092,0
+HAL.US,D,19920625,000000,4.51942,4.53565,4.31175,4.31175,1335933.4735433909,0
+HAL.US,D,19920626,000000,4.32799,4.3943,4.31175,4.35303,936769.7867889693,0
+HAL.US,D,19920629,000000,4.36986,4.47755,4.35303,4.46111,532539.5197028404,0
+HAL.US,D,19920630,000000,4.46111,4.51942,4.3943,4.43598,849616.522801236,0
+HAL.US,D,19920701,000000,4.43598,4.51942,4.41984,4.51942,554451.5956380889,0
+HAL.US,D,19920702,000000,4.47755,4.64365,4.31175,4.60206,1232890.4437613569,0
+HAL.US,D,19920706,000000,4.57742,4.60206,4.47755,4.53565,633181.1015388597,0
+HAL.US,D,19920707,000000,4.51942,4.53565,4.32799,4.35303,1130089.8824300552,0
+HAL.US,D,19920708,000000,4.31175,4.32799,4.25335,4.29453,1217002.6985377206,0
+HAL.US,D,19920709,000000,4.32799,4.3943,4.31175,4.3943,944951.07642536,0
+HAL.US,D,19920710,000000,4.3943,4.43598,4.36986,4.3943,328384.11517673975,0
+HAL.US,D,19920713,000000,4.3943,4.50219,4.36986,4.46111,641604.8596258222,0
+HAL.US,D,19920714,000000,4.47755,4.81012,4.47755,4.76845,2112359.884254175,0
+HAL.US,D,19920715,000000,4.78509,4.78509,4.66877,4.66877,2953548.6078275507,0
+HAL.US,D,19920716,000000,4.66877,4.71005,4.60206,4.66877,657492.6048495587,0
+HAL.US,D,19920717,000000,4.64365,4.68502,4.53565,4.68502,1725466.1113839408,0
+HAL.US,D,19920720,000000,4.62721,4.72698,4.57742,4.72698,1253114.3331096312,0
+HAL.US,D,19920721,000000,4.76845,4.95088,4.76845,4.91772,2302552.1368829343,0
+HAL.US,D,19920722,000000,4.89288,4.93465,4.78509,4.91772,822647.969386348,0
+HAL.US,D,19920723,000000,4.95088,4.95088,4.89288,4.93465,1101443.2452802209,0
+HAL.US,D,19920724,000000,4.87675,5.10074,4.8514,5.05876,1893276.5054545258,0
+HAL.US,D,19920727,000000,5.01769,5.15914,4.99265,5.10074,1615927.9579823578,0
+HAL.US,D,19920728,000000,5.08391,5.22525,5.08391,5.22525,1063642.413836084,0
+HAL.US,D,19920729,000000,5.22525,5.33305,5.15914,5.3084,2145823.5612887624,0
+HAL.US,D,19920730,000000,5.26663,5.35799,5.2501,5.35799,893190.1239394672,0
+HAL.US,D,19920731,000000,5.3084,5.33305,5.20051,5.26663,2041576.271535766,0
+HAL.US,D,19920803,000000,5.2501,5.37492,5.2501,5.37492,715032.3887407465,0
+HAL.US,D,19920804,000000,5.37492,5.39976,5.26663,5.35799,1080976.8874815153,0
+HAL.US,D,19920805,000000,5.35799,5.45767,5.35799,5.41639,1450770.5728751547,0
+HAL.US,D,19920806,000000,5.39976,5.41639,5.35799,5.39976,1168853.515680136,0
+HAL.US,D,19920807,000000,5.45767,5.62405,5.41639,5.49944,1810698.823186086,0
+HAL.US,D,19920810,000000,5.41639,5.45767,5.33305,5.41639,1573316.1483647386,0
+HAL.US,D,19920811,000000,5.41639,5.43293,5.37492,5.39976,1405511.8160054241,0
+HAL.US,D,19920812,000000,5.39976,5.58248,5.39976,5.45767,1571867.3993725197,0
+HAL.US,D,19920813,000000,5.45767,5.62405,5.45767,5.60762,1516978.6038742298,0
+HAL.US,D,19920814,000000,5.56605,5.58248,5.47459,5.56605,966620.683910027,0
+HAL.US,D,19920817,000000,5.49944,5.60762,5.49944,5.51596,798815.3412655314,0
+HAL.US,D,19920818,000000,5.49944,5.51596,5.45767,5.49944,784607.7003472149,0
+HAL.US,D,19920819,000000,5.49944,5.51596,5.39976,5.47459,1252393.9997543192,0
+HAL.US,D,19920820,000000,5.45767,5.49944,5.45767,5.45767,1973446.6780657505,0
+HAL.US,D,19920821,000000,5.45767,5.49944,5.29197,5.35799,677475.0360323329,0
+HAL.US,D,19920824,000000,5.3084,5.39976,5.20051,5.39976,891024.0724476922,0
+HAL.US,D,19920825,000000,5.37492,5.58248,5.37492,5.54101,1478218.0014799852,0
+HAL.US,D,19920826,000000,5.54101,5.62405,5.51596,5.58248,1001770.5269612959,0
+HAL.US,D,19920827,000000,5.58248,5.58248,5.47459,5.49944,1031866.9233886108,0
+HAL.US,D,19920828,000000,5.51596,5.95674,5.51596,5.95674,3099202.436941892,0
+HAL.US,D,19920831,000000,5.95674,5.95674,5.81509,5.83143,3010124.5796277435,0
+HAL.US,D,19920901,000000,5.81509,5.81509,5.707,5.74847,1310654.1170006788,0
+HAL.US,D,19920902,000000,5.77362,5.77362,5.68255,5.68255,1583421.0210423428,0
+HAL.US,D,19920903,000000,5.74847,5.84845,5.74847,5.84845,1565372.27575287,0
+HAL.US,D,19920904,000000,5.84845,5.84845,5.72362,5.74847,607418.8286655687,0
+HAL.US,D,19920908,000000,5.74847,5.88992,5.72362,5.87339,1549960.37486329,0
+HAL.US,D,19920909,000000,5.84845,5.91476,5.81509,5.84845,1495312.0272453087,0
+HAL.US,D,19920910,000000,5.87339,6.1056,5.87339,6.08927,1995830.557194449,0
+HAL.US,D,19920911,000000,6.06432,6.06432,5.95674,5.95674,1221097.3844967382,0
+HAL.US,D,19920914,000000,5.99801,6.08927,5.99801,6.06432,1974888.3550614866,0
+HAL.US,D,19920915,000000,5.99801,6.13084,5.95674,6.1056,1094460.1539037726,0
+HAL.US,D,19920916,000000,6.02266,6.18885,6.02266,6.13084,884282.4392365735,0
+HAL.US,D,19920917,000000,6.14747,6.164,6.08927,6.13084,621624.4490134615,0
+HAL.US,D,19920918,000000,6.164,6.164,5.95674,5.95674,1320525.613794658,0
+HAL.US,D,19920921,000000,5.707,5.72362,5.62405,5.68255,1653966.2064510672,0
+HAL.US,D,19920922,000000,5.68255,5.79035,5.56605,5.64059,1241076.7848239574,0
+HAL.US,D,19920923,000000,5.64059,5.74847,5.62405,5.68255,1045828.0547154483,0
+HAL.US,D,19920924,000000,5.707,5.74847,5.56605,5.56605,758130.1455447408,0
+HAL.US,D,19920925,000000,5.62405,5.62405,5.40798,5.45767,675547.4118502922,0
+HAL.US,D,19920928,000000,5.39115,5.58248,5.39115,5.54101,631732.3525467013,0
+HAL.US,D,19920929,000000,5.56605,5.62405,5.51596,5.62405,280955.26567440707,0
+HAL.US,D,19920930,000000,5.66573,5.81509,5.66573,5.74847,1900255.5556901267,0
+HAL.US,D,19921001,000000,5.77362,5.84845,5.66573,5.707,917502.637535378,0
+HAL.US,D,19921002,000000,5.66573,5.68255,5.56605,5.56605,693367.8326821285,0
+HAL.US,D,19921005,000000,5.54101,5.54101,5.20051,5.45767,869834.3504381091,0
+HAL.US,D,19921006,000000,5.40798,5.45767,5.2501,5.29197,875138.3477943691,0
+HAL.US,D,19921007,000000,5.3084,5.39115,5.3084,5.34988,747054.3887796485,0
+HAL.US,D,19921008,000000,5.3664,5.40798,5.3084,5.3084,796646.258918121,0
+HAL.US,D,19921009,000000,5.33305,5.33305,5.10074,5.14212,969268.6414473199,0
+HAL.US,D,19921012,000000,5.18369,5.40798,5.18369,5.40798,539045.75645987,0
+HAL.US,D,19921013,000000,5.40798,5.40798,5.3084,5.3084,859969.9256406628,0
+HAL.US,D,19921014,000000,5.33305,5.3664,5.2501,5.33305,589119.53264385,0
+HAL.US,D,19921015,000000,5.3084,5.34988,5.2501,5.2501,207529.75712990624,0
+HAL.US,D,19921016,000000,5.2501,5.39115,5.22525,5.39115,453819.10636896576,0
+HAL.US,D,19921019,000000,5.40798,5.58248,5.39115,5.58248,633418.5185633822,0
+HAL.US,D,19921020,000000,5.56605,5.60762,5.43293,5.49944,692886.9369218326,0
+HAL.US,D,19921021,000000,5.45767,5.49944,5.40798,5.47459,650031.64856842,0
+HAL.US,D,19921022,000000,5.47459,5.58248,5.47459,5.54101,326219.0739701765,0
+HAL.US,D,19921023,000000,5.54101,5.54101,5.45767,5.47459,224861.19991975228,0
+HAL.US,D,19921026,000000,5.43293,5.45767,5.3664,5.43293,228235.5525235579,0
+HAL.US,D,19921027,000000,5.39115,5.43293,5.3084,5.33305,409037.2041187141,0
+HAL.US,D,19921028,000000,5.33305,5.33305,5.20051,5.2501,598510.1336774732,0
+HAL.US,D,19921029,000000,5.26663,5.26663,5.12558,5.14212,848169.7943794912,0
+HAL.US,D,19921030,000000,5.20051,5.2501,5.14212,5.15914,482224.28535349056,0
+HAL.US,D,19921102,000000,5.15914,5.22525,5.14212,5.18369,500281.1129246377,0
+HAL.US,D,19921103,000000,5.20051,5.20051,5.12558,5.20051,645698.535299648,0
+HAL.US,D,19921104,000000,5.18369,5.18369,4.86773,4.88485,1529259.6308957476,0
+HAL.US,D,19921105,000000,4.88485,5.01769,4.88485,5.01769,1235058.515823676,0
+HAL.US,D,19921106,000000,5.01769,5.18369,5.01769,5.12558,956268.2913558121,0
+HAL.US,D,19921109,000000,5.14212,5.18369,5.10074,5.14212,664717.1543913968,0
+HAL.US,D,19921110,000000,5.15914,5.26663,5.12558,5.15914,876578.0042196413,0
+HAL.US,D,19921111,000000,5.14212,5.2501,5.12558,5.12558,941820.2025573378,0
+HAL.US,D,19921112,000000,5.12558,5.12558,5.05104,5.10074,722256.9382825947,0
+HAL.US,D,19921113,000000,5.12558,5.12558,4.97612,5.03432,569142.1528871248,0
+HAL.US,D,19921116,000000,5.03432,5.10074,4.99265,5.01769,234732.69671367132,0
+HAL.US,D,19921117,000000,5.01769,5.07589,4.95088,4.97612,524841.146397179,0
+HAL.US,D,19921118,000000,5.03432,5.10074,5.01769,5.03432,754754.7826557335,0
+HAL.US,D,19921119,000000,5.03432,5.15914,5.03432,5.10074,393146.4280393521,0
+HAL.US,D,19921120,000000,5.18369,5.3084,5.14212,5.29197,707088.5161288884,0
+HAL.US,D,19921123,000000,5.29197,5.29197,5.12558,5.12558,360883.9801203022,0
+HAL.US,D,19921124,000000,5.12558,5.26663,5.10074,5.14212,513759.32792081585,0
+HAL.US,D,19921125,000000,5.18369,5.18369,4.95088,5.03432,812537.0349974929,0
+HAL.US,D,19921127,000000,5.03432,5.12558,5.03432,5.07589,157209.47135449745,0
+HAL.US,D,19921130,000000,5.14212,5.20051,5.09222,5.14212,658216.979345648,0
+HAL.US,D,19921201,000000,5.18369,5.20051,5.09222,5.09222,716479.1171625014,0
+HAL.US,D,19921202,000000,5.12558,5.12558,5.03432,5.07589,629324.8428895464,0
+HAL.US,D,19921203,000000,5.03432,5.05104,4.97612,5.01769,796166.3734430268,0
+HAL.US,D,19921204,000000,5.01769,5.01769,4.86773,4.97612,1709097.4703998885,0
+HAL.US,D,19921207,000000,4.92643,5.05104,4.92643,5.05104,449242.5143644105,0
+HAL.US,D,19921208,000000,4.99265,5.01769,4.86773,4.9096,2569546.2712304834,0
+HAL.US,D,19921209,000000,4.9096,4.9096,4.70194,4.74361,3102572.7484048507,0
+HAL.US,D,19921210,000000,4.74361,4.99265,4.71867,4.92643,1302467.775938279,0
+HAL.US,D,19921211,000000,4.95088,4.95088,4.86773,4.86773,429498.5104913706,0
+HAL.US,D,19921214,000000,4.81815,4.84308,4.75985,4.81815,836133.2563789989,0
+HAL.US,D,19921215,000000,4.80162,4.95088,4.80162,4.88485,397720.9994734738,0
+HAL.US,D,19921216,000000,4.88485,4.95088,4.86773,4.95088,956024.8126200287,0
+HAL.US,D,19921217,000000,4.95088,4.95088,4.84308,4.95088,1042218.3056575939,0
+HAL.US,D,19921218,000000,4.99265,4.99265,4.92643,4.95088,898001.1021128997,0
+HAL.US,D,19921221,000000,4.97612,4.97612,4.86773,4.95088,324773.3558336334,0
+HAL.US,D,19921222,000000,4.99265,4.99265,4.86773,4.88485,687587.9909916116,0
+HAL.US,D,19921223,000000,4.88485,4.97612,4.81815,4.92643,648103.0141011574,0
+HAL.US,D,19921224,000000,4.97612,4.99265,4.9096,4.9096,239066.8202676551,0
+HAL.US,D,19921228,000000,4.92643,4.95088,4.84308,4.86773,384000.31602671405,0
+HAL.US,D,19921229,000000,4.84308,4.97612,4.84308,4.86773,1066049.9234931988,0
+HAL.US,D,19921230,000000,4.84308,4.97612,4.81815,4.92643,590807.7192309647,0
+HAL.US,D,19921231,000000,4.92643,5.01769,4.86773,4.86773,934121.8292516865,0
+HAL.US,D,19930104,000000,4.9096,4.9096,4.81815,4.86773,465853.6237990345,0
+HAL.US,D,19930105,000000,4.86773,4.86773,4.71867,4.77667,792794.0414096548,0
+HAL.US,D,19930106,000000,4.75985,4.81815,4.70194,4.80162,866224.6013802147,0
+HAL.US,D,19930107,000000,4.77667,4.80162,4.5692,4.61077,1365784.3706643884,0
+HAL.US,D,19930108,000000,4.63542,4.70194,4.36164,4.46924,2569546.2712304834,0
+HAL.US,D,19930111,000000,4.44439,4.5692,4.44439,4.52753,842871.858734482,0
+HAL.US,D,19930112,000000,4.48596,4.54407,4.48596,4.52753,1155848.1141625594,0
+HAL.US,D,19930113,000000,4.50219,4.70194,4.50219,4.5692,1721615.9144459786,0
+HAL.US,D,19930114,000000,4.59375,4.63542,4.5692,4.63542,2015096.6961627381,0
+HAL.US,D,19930115,000000,4.63542,4.65225,4.5692,4.59375,1637594.5346113793,0
+HAL.US,D,19930118,000000,4.5692,4.65225,4.46924,4.52753,1363135.402841854,0
+HAL.US,D,19930119,000000,4.54407,4.54407,4.44439,4.48596,1122140.9583921279,0
+HAL.US,D,19930120,000000,4.5692,4.5692,4.46924,4.52753,813256.3580675231,0
+HAL.US,D,19930121,000000,4.48596,4.54407,4.44439,4.54407,943026.4830989346,0
+HAL.US,D,19930122,000000,4.52753,4.59375,4.46924,4.5692,987324.458733255,0
+HAL.US,D,19930125,000000,4.61077,4.9096,4.61077,4.81815,1385047.4787771425,0
+HAL.US,D,19930126,000000,4.97612,4.99265,4.9096,4.95088,989253.0932005176,0
+HAL.US,D,19930127,000000,4.92643,4.95088,4.81815,4.81815,805075.0684311322,0
+HAL.US,D,19930128,000000,4.81815,5.01769,4.71867,5.01769,1053290.0212817888,0
+HAL.US,D,19930129,000000,5.01769,5.07589,4.9096,4.92643,1075922.4305722895,0
+HAL.US,D,19930201,000000,4.88485,5.12558,4.88485,5.09222,676271.7863463714,0
+HAL.US,D,19930202,000000,5.07589,5.18369,5.07589,5.14212,810610.4211006539,0
+HAL.US,D,19930203,000000,5.12558,5.14212,5.07589,5.12558,557583.4797913131,0
+HAL.US,D,19930204,000000,5.09222,5.22525,5.09222,5.20051,468266.1848822183,0
+HAL.US,D,19930205,000000,5.22525,5.47459,5.20051,5.47459,741998.921585211,0
+HAL.US,D,19930208,000000,5.49944,5.71572,5.49944,5.69077,2735424.99997811,0
+HAL.US,D,19930209,000000,5.67385,5.67385,5.45767,5.47459,1039325.8590992156,0
+HAL.US,D,19930210,000000,5.58248,5.67385,5.51596,5.56605,1634223.212863209,0
+HAL.US,D,19930211,000000,5.58248,5.649,5.54101,5.60762,749459.8778663598,0
+HAL.US,D,19930212,000000,5.54101,5.54101,5.35799,5.39976,662069.196854104,0
+HAL.US,D,19930216,000000,5.41639,5.649,5.41639,5.49944,1480145.6256619957,0
+HAL.US,D,19930217,000000,5.43293,5.54101,5.43293,5.54101,695290.4054381303,0
+HAL.US,D,19930218,000000,5.58248,5.73205,5.56605,5.71572,1612071.6993331248,0
+HAL.US,D,19930219,000000,5.71572,6.07244,5.60762,6.07244,3085481.7534951624,0
+HAL.US,D,19930222,000000,6.05602,6.17242,6.00612,6.13084,1392988.3205333753,0
+HAL.US,D,19930223,000000,6.08927,6.08927,5.85666,5.94773,1297895.2250746815,0
+HAL.US,D,19930224,000000,5.92328,5.96475,5.79826,5.94773,932191.1742140002,0
+HAL.US,D,19930225,000000,5.92328,5.94773,5.79035,5.88151,1024401.9259665345,0
+HAL.US,D,19930226,000000,5.94773,6.03107,5.88151,5.98949,839744.0157221052,0
+HAL.US,D,19930301,000000,6.03107,6.08927,5.96475,6.07244,724659.3965136806,0
+HAL.US,D,19930302,000000,6.03107,6.2223,6.03107,6.19736,1406718.096547011,0
+HAL.US,D,19930303,000000,6.19736,6.2223,6.05602,6.08927,903785.9952294754,0
+HAL.US,D,19930304,000000,6.05602,6.11411,5.98949,6.01474,997674.8307170565,0
+HAL.US,D,19930305,000000,5.84014,5.94773,5.73205,5.85666,1357121.17498252,0
+HAL.US,D,19930308,000000,5.85666,6.01474,5.85666,5.94773,663754.3525855832,0
+HAL.US,D,19930309,000000,5.90656,6.2223,5.90656,6.13084,1220375.0305711026,0
+HAL.US,D,19930310,000000,6.11411,6.13084,6.01474,6.01474,830355.4352589056,0
+HAL.US,D,19930311,000000,5.96475,6.05602,5.96475,6.05602,822408.5317914119,0
+HAL.US,D,19930312,000000,6.05602,6.11411,5.98949,6.03107,688788.2098219479,0
+HAL.US,D,19930315,000000,6.03107,6.13084,6.03107,6.11411,594172.9792678541,0
+HAL.US,D,19930316,000000,6.08927,6.34682,6.08927,6.26378,741755.4428494376,0
+HAL.US,D,19930317,000000,6.28862,6.34682,6.2223,6.26378,1124311.0510248705,0
+HAL.US,D,19930318,000000,6.28862,6.33,6.2223,6.28862,657255.1878250361,0
+HAL.US,D,19930319,000000,6.34682,6.37196,6.26378,6.30535,953620.3338185194,0
+HAL.US,D,19930322,000000,6.19736,6.34682,6.15589,6.33,1064122.2993110877,0
+HAL.US,D,19930323,000000,6.34682,6.41324,6.2223,6.2223,861652.0505165065,0
+HAL.US,D,19930324,000000,6.2223,6.39661,6.2223,6.34682,1274780.9097385525,0
+HAL.US,D,19930325,000000,6.39661,6.43839,6.33,6.41324,947358.5860824948,0
+HAL.US,D,19930326,000000,6.39661,6.45471,6.33,6.33,1035235.2142810452,0
+HAL.US,D,19930329,000000,6.33,6.47154,6.33,6.43839,1641686.1897147615,0
+HAL.US,D,19930330,000000,6.43839,6.54617,6.30535,6.33,1568020.233290193,0
+HAL.US,D,19930331,000000,6.28862,6.28862,6.13084,6.18072,1653966.2064510672,0
+HAL.US,D,19930401,000000,6.13084,6.18072,6.07244,6.15589,653641.3976263044,0
+HAL.US,D,19930402,000000,6.08927,6.11411,6.08927,6.08927,5866405.958223212,0
+HAL.US,D,19930405,000000,6.13084,6.18072,6.11411,6.11411,1429584.8920064492,0
+HAL.US,D,19930406,000000,6.13084,6.30535,6.13084,6.18072,2676196.019214636,0
+HAL.US,D,19930407,000000,6.23853,6.34682,6.2223,6.30535,1719449.8629540831,0
+HAL.US,D,19930408,000000,6.33,6.34682,6.19736,6.30535,1157775.73834457,0
+HAL.US,D,19930412,000000,6.34682,6.34682,6.2223,6.23853,528451.9057402753,0
+HAL.US,D,19930413,000000,6.26378,6.45471,6.23853,6.45471,1327264.216150151,0
+HAL.US,D,19930414,000000,6.43839,6.52172,6.39661,6.47154,976732.628584094,0
+HAL.US,D,19930415,000000,6.43839,6.45471,6.2223,6.26378,544582.1194145936,0
+HAL.US,D,19930416,000000,6.28862,6.6211,6.19736,6.54617,1677078.5012166721,0
+HAL.US,D,19930419,000000,6.57914,6.67079,6.47154,6.64575,1419233.5097373656,0
+HAL.US,D,19930420,000000,6.64575,6.77027,6.6211,6.77027,2349017.1742942515,0
+HAL.US,D,19930421,000000,6.737,6.77027,6.60427,6.60427,1339783.6704814532,0
+HAL.US,D,19930422,000000,6.56289,6.60427,6.41324,6.47154,628123.6137740086,0
+HAL.US,D,19930423,000000,6.39661,6.52172,6.39661,6.5045,690478.4169794761,0
+HAL.US,D,19930426,000000,6.43839,6.5045,6.37196,6.45471,1170775.0781508756,0
+HAL.US,D,19930427,000000,6.47154,6.60427,6.37196,6.60427,1037639.6930826249,0
+HAL.US,D,19930428,000000,6.6211,7.078,6.6211,6.96131,2819204.921647189,0
+HAL.US,D,19930429,000000,6.98644,6.98644,6.82026,6.86183,927614.582209455,0
+HAL.US,D,19930430,000000,6.79531,6.9033,6.67079,6.88647,769923.2048094398,0
+HAL.US,D,19930503,000000,6.83688,6.83688,6.75403,6.82026,334645.86291276425,0
+HAL.US,D,19930504,000000,6.82026,6.9033,6.77027,6.82026,720327.2935301204,0
+HAL.US,D,19930505,000000,6.82026,6.86183,6.75403,6.75403,1210982.4089671161,0
+HAL.US,D,19930506,000000,6.75403,6.77027,6.67079,6.71236,802186.6630137016,0
+HAL.US,D,19930507,000000,6.67079,6.82026,6.54617,6.60427,738385.1313864792,0
+HAL.US,D,19930510,000000,6.64575,6.67079,6.56289,6.57914,433354.76914067386,0
+HAL.US,D,19930511,000000,6.57914,6.71236,6.57914,6.68712,641367.4426012996,0
+HAL.US,D,19930512,000000,6.75403,6.94467,6.75403,6.88647,1092051.6339613458,0
+HAL.US,D,19930513,000000,6.83688,6.94467,6.83688,6.88647,1021028.583648041,0
+HAL.US,D,19930514,000000,6.88647,7.01169,6.86183,6.88647,1398766.1416535487,0
+HAL.US,D,19930517,000000,6.83688,6.9033,6.75403,6.9033,504616.2467638333,0
+HAL.US,D,19930518,000000,6.86183,6.86183,6.82026,6.86183,438408.21576468786,0
+HAL.US,D,19930519,000000,6.86183,6.9033,6.75403,6.9033,888138.6978858768,0
+HAL.US,D,19930520,000000,6.88647,7.02802,6.86183,7.02802,714310.034815091,0
+HAL.US,D,19930521,000000,7.01169,7.16104,6.88647,6.88647,853707.1676194265,0
+HAL.US,D,19930524,000000,6.92814,7.02802,6.92814,7.01169,379185.2967124444,0
+HAL.US,D,19930525,000000,6.98644,7.09433,6.98644,7.01169,468988.538807884,0
+HAL.US,D,19930526,000000,7.078,7.11117,6.9033,7.02802,826983.1032255336,0
+HAL.US,D,19930527,000000,7.01169,7.01169,6.92814,7.01169,537593.9766120561,0
+HAL.US,D,19930528,000000,6.96131,6.96131,6.92814,6.96131,312495.35966779134,0
+HAL.US,D,19930601,000000,6.98644,7.32694,6.98644,7.26893,1337860.0874401894,0
+HAL.US,D,19930602,000000,7.2435,7.48502,7.20213,7.37693,1952980.3202670452,0
+HAL.US,D,19930603,000000,7.37693,7.55133,7.37693,7.48502,775218.1095988037,0
+HAL.US,D,19930604,000000,7.45977,7.45977,7.26893,7.31061,958672.7701573116,0
+HAL.US,D,19930607,000000,7.26893,7.35218,7.26893,7.29378,709742.5353774419,0
+HAL.US,D,19930608,000000,7.31061,7.31061,7.11117,7.11117,768721.9756938919,0
+HAL.US,D,19930609,000000,7.078,7.09433,6.88647,6.94467,1759175.2877246954,0
+HAL.US,D,19930610,000000,6.94467,6.94467,6.88647,6.88647,491137.02148243325,0
+HAL.US,D,19930611,000000,6.9033,6.9033,6.42976,6.44639,2134026.4608831964,0
+HAL.US,D,19930614,000000,6.51262,6.55439,6.47154,6.49638,1872328.2416102926,0
+HAL.US,D,19930615,000000,6.51262,6.67079,6.49638,6.64575,1711985.8758173191,0
+HAL.US,D,19930616,000000,6.64575,6.70415,6.64575,6.70415,571544.6111182106,0
+HAL.US,D,19930617,000000,6.75403,6.79531,6.70415,6.737,504616.2467638333,0
+HAL.US,D,19930618,000000,6.70415,6.79531,6.67079,6.67079,1328711.954857158,0
+HAL.US,D,19930621,000000,6.68712,6.737,6.64575,6.737,793519.4261909559,0
+HAL.US,D,19930622,000000,6.75403,6.75403,6.64575,6.75403,427333.4692847973,0
+HAL.US,D,19930623,000000,6.70415,6.737,6.51262,6.51262,782687.1481616368,0
+HAL.US,D,19930624,000000,6.51262,6.57914,6.49638,6.53767,588880.095048914,0
+HAL.US,D,19930625,000000,6.51262,6.51262,6.2803,6.34682,954821.5629340673,0
+HAL.US,D,19930628,000000,6.40483,6.51262,6.40483,6.47154,887892.188294468,0
+HAL.US,D,19930629,000000,6.55439,6.64575,6.53767,6.57914,910284.1497048107,0
+HAL.US,D,19930630,000000,6.49638,6.53767,6.42976,6.53767,675306.9639701343,0
+HAL.US,D,19930701,000000,6.51262,6.51262,6.37196,6.38819,499798.1965939182,0
+HAL.US,D,19930702,000000,6.38819,6.38819,6.2223,6.2803,530377.5093519024,0
+HAL.US,D,19930706,000000,6.23853,6.2803,6.2223,6.2223,450207.3367406577,0
+HAL.US,D,19930707,000000,6.2223,6.33,6.2223,6.26378,560229.4167581821,0
+HAL.US,D,19930708,000000,6.33,6.47154,6.33,6.44639,569379.5699116474,0
+HAL.US,D,19930709,000000,6.40483,6.44639,6.29694,6.34682,657004.6370927802,0
+HAL.US,D,19930712,000000,6.34682,6.42976,6.34682,6.42976,557342.0216259533,0
+HAL.US,D,19930713,000000,6.40483,6.57914,6.40483,6.53767,702274.5070998104,0
+HAL.US,D,19930714,000000,6.53767,6.67079,6.51262,6.51262,1043182.1177485491,0
+HAL.US,D,19930715,000000,6.51262,6.53767,6.33,6.38819,664717.1543913968,0
+HAL.US,D,19930716,000000,6.38819,6.40483,6.26378,6.26378,938212.4740698668,0
+HAL.US,D,19930719,000000,6.13084,6.2223,6.08927,6.08927,1450288.666829627,0
+HAL.US,D,19930720,000000,6.15589,6.2223,6.15589,6.19736,686623.1686153846,0
+HAL.US,D,19930721,000000,6.2223,6.33,6.2223,6.29694,688558.8750791197,0
+HAL.US,D,19930722,000000,6.29694,6.44639,6.29694,6.42976,651234.8982543814,0
+HAL.US,D,19930723,000000,6.40483,6.49638,6.40483,6.49638,428542.78068202955,0
+HAL.US,D,19930726,000000,6.49638,6.67079,6.49638,6.67079,627158.7913977815,0
+HAL.US,D,19930727,000000,6.68712,6.9033,6.68712,6.83688,1503256.910142389,0
+HAL.US,D,19930728,000000,6.77027,6.86183,6.75403,6.82026,956992.6658518913,0
+HAL.US,D,19930729,000000,6.83688,6.88647,6.79531,6.88647,691683.6872358612,0
+HAL.US,D,19930730,000000,6.79531,6.86183,6.77027,6.79531,398443.3533991394,0
+HAL.US,D,19930802,000000,6.79531,6.9033,6.70415,6.9033,571544.6111182106,0
+HAL.US,D,19930803,000000,6.82026,6.83688,6.70415,6.737,851302.688817927,0
+HAL.US,D,19930804,000000,6.68712,6.86183,6.68712,6.86183,1209539.7216861683,0
+HAL.US,D,19930805,000000,6.82026,6.83688,6.68712,6.737,313940.0675191126,0
+HAL.US,D,19930806,000000,6.737,6.75403,6.6211,6.6211,116764.72351385491,0
+HAL.US,D,19930809,000000,6.6211,6.737,6.6211,6.64575,390983.4074032024,0
+HAL.US,D,19930810,000000,6.6211,6.77027,6.60427,6.77027,352456.1808925026,0
+HAL.US,D,19930811,000000,6.737,6.77027,6.68712,6.70415,635107.7154356986,0
+HAL.US,D,19930812,000000,6.75403,6.83688,6.68712,6.82026,890543.1766873962,0
+HAL.US,D,19930813,000000,6.82026,6.83688,6.68712,6.79531,362330.708542047,0
+HAL.US,D,19930816,000000,6.79531,6.79531,6.75403,6.77027,429498.5104913706,0
+HAL.US,D,19930817,000000,6.75403,6.82026,6.737,6.77027,1210019.6071612726,0
+HAL.US,D,19930818,000000,6.82026,6.86183,6.77027,6.82026,789187.3232073856,0
+HAL.US,D,19930819,000000,6.83688,7.20213,6.82026,7.14462,1927700.9637244332,0
+HAL.US,D,19930820,000000,7.14462,7.20213,7.11117,7.17768,965416.4239388538,0
+HAL.US,D,19930823,000000,7.16104,7.2435,6.96131,6.98644,1696098.1305935825,0
+HAL.US,D,19930824,000000,6.96131,7.05306,6.79531,7.05306,1341230.398903148,0
+HAL.US,D,19930825,000000,7.05306,7.078,6.92814,6.94467,601637.97668985,0
+HAL.US,D,19930826,000000,7.01169,7.01169,6.77027,6.83688,868391.6631572015,0
+HAL.US,D,19930827,000000,6.88647,6.96131,6.82026,6.92814,650031.64856842,0
+HAL.US,D,19930830,000000,6.94467,6.94467,6.82026,6.83688,455985.15786074084,0
+HAL.US,D,19930831,000000,6.9033,7.01169,6.83688,7.01169,1559829.8510868456,0
+HAL.US,D,19930901,000000,6.94467,7.05306,6.92814,7.01169,1088684.353354123,0
+HAL.US,D,19930902,000000,6.96131,7.01169,6.92814,6.94467,654122.2933866103,0
+HAL.US,D,19930903,000000,6.9033,6.98644,6.9033,6.96131,486801.88764325774,0
+HAL.US,D,19930907,000000,6.98644,6.98644,6.79531,6.83688,450207.3367406577,0
+HAL.US,D,19930908,000000,6.82026,6.82026,6.6211,6.67079,494744.7499699142,0
+HAL.US,D,19930909,000000,6.67079,6.70415,6.53767,6.57914,485357.1797919264,0
+HAL.US,D,19930910,000000,6.57914,6.57914,6.29694,6.33851,1712710.2503134785,0
+HAL.US,D,19930913,000000,6.33851,6.40483,6.29694,6.38008,763663.477643829,0
+HAL.US,D,19930914,000000,6.38008,6.51262,6.33851,6.51262,627400.249563131,0
+HAL.US,D,19930915,000000,6.47154,6.51262,6.38008,6.51262,1218682.802843141,0
+HAL.US,D,19930916,000000,6.51262,6.51262,6.29694,6.33851,522671.0537645567,0
+HAL.US,D,19930917,000000,6.21399,6.23062,6.05602,6.1056,2067097.086243597,0
+HAL.US,D,19930920,000000,6.13084,6.13084,5.87339,5.88992,3108350.5695249233,0
+HAL.US,D,19930921,000000,5.93129,5.95674,5.80668,5.84845,2360096.972200141,0
+HAL.US,D,19930922,000000,5.87339,5.91476,5.84845,5.84845,1330395.0900182137,0
+HAL.US,D,19930923,000000,5.84845,5.87339,5.84845,5.87339,871518.4958843766,0
+HAL.US,D,19930924,000000,5.84845,5.99801,5.84845,5.99801,535187.4772401332,0
+HAL.US,D,19930927,000000,5.99801,6.18885,5.99801,6.02266,777629.6603967856,0
+HAL.US,D,19930928,000000,6.08097,6.14747,5.99801,5.99801,668567.3513294393,0
+HAL.US,D,19930929,000000,6.03938,6.2721,6.02266,6.25536,1588243.1123530548,0
+HAL.US,D,19930930,000000,6.42976,6.44639,6.29694,6.40483,1534795.993850501,0
+HAL.US,D,19931001,000000,6.55439,6.79531,6.51262,6.79531,2998807.364697382,0
+HAL.US,D,19931004,000000,6.77027,6.88647,6.68712,6.7289,1842234.876038663,0
+HAL.US,D,19931005,000000,6.70415,6.82026,6.68712,6.7289,1131054.7048063225,0
+HAL.US,D,19931006,000000,6.68712,6.70415,6.53767,6.55439,1138274.202922232,0
+HAL.US,D,19931007,000000,6.60427,6.60427,6.42976,6.42976,828907.696551949,0
+HAL.US,D,19931008,000000,6.42976,6.51262,6.38008,6.44639,1598110.568006187,0
+HAL.US,D,19931011,000000,6.44639,6.47154,6.36346,6.36346,801943.1842779082,0
+HAL.US,D,19931012,000000,6.38008,6.38008,6.21399,6.25536,3080663.7033252977,0
+HAL.US,D,19931013,000000,6.25536,6.33851,6.25536,6.25536,1059792.2168980215,0
+HAL.US,D,19931014,000000,6.23062,6.25536,6.08097,6.08097,1392748.8829384793,0
+HAL.US,D,19931015,000000,6.1056,6.13084,5.99801,6.08097,1725466.1113839408,0
+HAL.US,D,19931018,000000,6.03938,6.164,5.91476,6.164,1781565.2285646647,0
+HAL.US,D,19931019,000000,6.25536,6.29694,6.13084,6.14747,2119821.8508205153,0
+HAL.US,D,19931020,000000,6.14747,6.164,5.99801,6.03938,1162106.8310429482,0
+HAL.US,D,19931021,000000,6.02266,6.02266,5.8234,5.97306,1937572.4605184125,0
+HAL.US,D,19931022,000000,5.97306,5.97306,5.6985,5.6985,1291635.4979089801,0
+HAL.US,D,19931025,000000,5.74066,5.84845,5.74066,5.84845,1680445.7818238947,0
+HAL.US,D,19931026,000000,5.87339,5.88992,5.78203,5.80668,527486.0730788364,0
+HAL.US,D,19931027,000000,5.80668,5.80668,5.75728,5.75728,520267.58524826914,0
+HAL.US,D,19931028,000000,5.80668,5.80668,5.67385,5.71572,850578.3143218377,0
+HAL.US,D,19931029,000000,5.71572,5.71572,5.47459,5.49944,2279678.269427114,0
+HAL.US,D,19931101,000000,5.49944,5.67385,5.49944,5.58248,1687432.9143412905,0
+HAL.US,D,19931102,000000,5.78203,5.95674,5.75728,5.91476,2680531.1530537615,0
+HAL.US,D,19931103,000000,5.91476,5.95674,5.84845,5.87339,1315711.6047656403,0
+HAL.US,D,19931104,000000,5.87339,5.91476,5.8234,5.88992,1517699.947514754,0
+HAL.US,D,19931105,000000,5.87339,5.95674,5.87339,5.95674,1244685.5235964996,0
+HAL.US,D,19931108,000000,5.95674,5.99801,5.88992,5.95674,648347.5031221525,0
+HAL.US,D,19931109,000000,5.95674,5.97306,5.88992,5.91476,1050886.5527655212,0
+HAL.US,D,19931110,000000,5.78203,6.03938,5.75728,6.03938,1296930.402698414,0
+HAL.US,D,19931111,000000,6.02266,6.02266,5.87339,5.91476,617766.1697937446,0
+HAL.US,D,19931112,000000,5.88992,5.97306,5.84845,5.97306,566731.6123743546,0
+HAL.US,D,19931115,000000,5.97306,5.97306,5.87339,5.93129,341386.48583867104,0
+HAL.US,D,19931116,000000,5.91476,5.93129,5.78203,5.91476,1236742.661269843,0
+HAL.US,D,19931117,000000,5.88992,6.25536,5.8234,6.25536,1294523.9033264108,0
+HAL.US,D,19931118,000000,6.18885,6.18885,5.95674,5.97306,1078329.9402295046,0
+HAL.US,D,19931119,000000,5.97306,5.97306,5.71572,5.75728,2528376.1386085,0
+HAL.US,D,19931122,000000,5.75728,5.8234,5.74066,5.78203,779315.8264134766,0
+HAL.US,D,19931123,000000,5.78203,5.80668,5.60762,5.63237,816387.2319355353,0
+HAL.US,D,19931124,000000,5.649,5.80668,5.63237,5.78203,491137.02148243325,0
+HAL.US,D,19931126,000000,5.78203,5.80668,5.47459,5.49944,666160.8519575163,0
+HAL.US,D,19931129,000000,5.49944,5.49944,5.21705,5.32523,2606381.2700132416,0
+HAL.US,D,19931130,000000,5.39115,5.45767,5.32523,5.3664,1928184.8903403846,0
+HAL.US,D,19931201,000000,5.3664,5.3664,5.28336,5.29998,1252631.4167787915,0
+HAL.US,D,19931202,000000,5.29998,5.32523,5.08391,5.15062,2589771.170863769,0
+HAL.US,D,19931203,000000,5.1921,5.1921,5.08391,5.10876,1311855.3461164073,0
+HAL.US,D,19931206,000000,5.05876,5.12558,5.01769,5.01769,3035883.821645459,0
+HAL.US,D,19931207,000000,5.05876,5.15062,5.00097,5.05876,2784299.567616966,0
+HAL.US,D,19931208,000000,5.05876,5.12558,5.04244,5.08391,1825621.7460336555,0
+HAL.US,D,19931209,000000,5.16715,5.1921,5.10876,5.12558,1678281.7509026234,0
+HAL.US,D,19931210,000000,5.21705,5.28336,5.16715,5.23357,1333044.0578406479,0
+HAL.US,D,19931213,000000,5.28336,5.3664,5.1921,5.21705,1527813.9127591643,0
+HAL.US,D,19931214,000000,5.21705,5.32523,5.21705,5.23357,1645062.5628889906,0
+HAL.US,D,19931215,000000,5.23357,5.34165,5.21705,5.25862,1345803.9600520579,0
+HAL.US,D,19931216,000000,5.29998,5.39115,5.25862,5.28336,784370.2833227024,0
+HAL.US,D,19931217,000000,5.29998,5.34165,5.25862,5.28336,918228.0223166691,0
+HAL.US,D,19931220,000000,5.25862,5.32523,5.21705,5.25862,988046.8126589108,0
+HAL.US,D,19931221,000000,5.28336,5.34165,5.21705,5.28336,680846.3577804931,0
+HAL.US,D,19931222,000000,5.29998,5.39115,5.1921,5.39115,1297653.7669092615,0
+HAL.US,D,19931223,000000,5.39115,5.54101,5.3664,5.3664,574671.4438453857,0
+HAL.US,D,19931227,000000,5.39115,5.47459,5.39115,5.47459,424930.0007685097,0
+HAL.US,D,19931228,000000,5.47459,5.51596,5.34165,5.45767,669290.7155403267,0
+HAL.US,D,19931229,000000,5.45767,5.71572,5.43293,5.6985,1183052.064031546,0
+HAL.US,D,19931230,000000,5.649,5.649,5.47459,5.60762,662793.5713501932,0
+HAL.US,D,19931231,000000,5.56605,5.67385,5.54101,5.54101,503415.0176482853,0
+HAL.US,D,19940103,000000,5.49944,5.60762,5.45767,5.47459,1490732.4043850277,0
+HAL.US,D,19940104,000000,5.49944,5.6985,5.43293,5.60762,1191239.415379258,0
+HAL.US,D,19940105,000000,5.649,5.87339,5.63237,5.8234,1473641.4094753396,0
+HAL.US,D,19940106,000000,5.84845,5.95674,5.8234,5.88992,1247095.0538241384,0
+HAL.US,D,19940107,000000,5.88992,5.88992,5.75728,5.78203,674352.2444460151,0
+HAL.US,D,19940110,000000,5.8234,5.88992,5.78203,5.8234,642325.1929810641,0
+HAL.US,D,19940111,000000,5.74066,5.74066,5.47459,5.56605,1603405.4727955207,0
+HAL.US,D,19940112,000000,5.60762,5.60762,5.47459,5.56605,791592.8122941068,0
+HAL.US,D,19940113,000000,5.58248,5.60762,5.47459,5.51596,805795.4017863743,0
+HAL.US,D,19940114,000000,5.56605,5.6985,5.54101,5.60762,853467.7300244903,0
+HAL.US,D,19940117,000000,5.60762,5.8234,5.58248,5.80668,704922.4646371033,0
+HAL.US,D,19940118,000000,5.80668,5.91476,5.80668,5.91476,1106497.7021894467,0
+HAL.US,D,19940119,000000,5.87339,5.95674,5.8234,5.93129,1017661.303040718,0
+HAL.US,D,19940120,000000,5.91476,5.95674,5.87339,5.93129,950253.0532112065,0
+HAL.US,D,19940121,000000,5.95674,5.95674,5.78203,5.88992,846967.5549787314,0
+HAL.US,D,19940124,000000,5.84845,5.87339,5.74066,5.74066,578043.7758787577,0
+HAL.US,D,19940125,000000,5.74066,5.75728,5.47459,5.49944,1568500.1187651968,0
+HAL.US,D,19940126,000000,5.47459,5.47459,5.25862,5.34165,3873219.317425238,0
+HAL.US,D,19940127,000000,5.39115,5.47459,5.34165,5.43293,1927944.442460277,0
+HAL.US,D,19940128,000000,5.47459,5.47459,5.40798,5.43293,984197.6260060901,0
+HAL.US,D,19940131,000000,5.47459,5.60762,5.45767,5.60762,660386.0616930583,0
+HAL.US,D,19940201,000000,5.649,5.6985,5.51596,5.56605,1489051.2897943957,0
+HAL.US,D,19940202,000000,5.649,5.95674,5.649,5.91476,1676835.0224809288,0
+HAL.US,D,19940203,000000,5.91476,5.91476,5.8234,5.87339,885245.2410423871,0
+HAL.US,D,19940204,000000,5.87339,5.88992,5.6985,5.6985,1023677.5514705757,0
+HAL.US,D,19940207,000000,5.60762,5.74066,5.56605,5.74066,1285134.3125780595,0
+HAL.US,D,19940208,000000,5.74066,5.88992,5.71572,5.8234,1143812.5864473088,0
+HAL.US,D,19940209,000000,5.80668,5.80668,5.60762,5.63237,847446.4301686138,0
+HAL.US,D,19940210,000000,5.649,5.649,5.51596,5.56605,660386.0616930583,0
+HAL.US,D,19940211,000000,5.60762,5.67385,5.54101,5.649,437205.9763639382,0
+HAL.US,D,19940214,000000,5.63237,5.6985,5.39115,5.43293,1992704.7347525458,0
+HAL.US,D,19940215,000000,5.43293,5.49944,5.40798,5.40798,2128490.097928543,0
+HAL.US,D,19940216,000000,5.43293,5.43293,5.32523,5.3664,1318358.552017651,0
+HAL.US,D,19940217,000000,5.40798,5.56605,5.39115,5.49944,834203.6116265346,0
+HAL.US,D,19940218,000000,5.51596,5.56605,5.45767,5.49944,621863.8866084076,0
+HAL.US,D,19940222,000000,5.49944,5.60762,5.47459,5.54101,518094.46176001144,0
+HAL.US,D,19940223,000000,5.51596,5.67385,5.47459,5.67385,980102.9400470525,0
+HAL.US,D,19940224,000000,5.649,5.67385,5.58248,5.60762,663754.3525855832,0
+HAL.US,D,19940225,000000,5.58248,5.60762,5.47459,5.49944,696493.6551240918,0
+HAL.US,D,19940228,000000,5.54101,5.60762,5.49944,5.49944,418667.2427472734,0
+HAL.US,D,19940301,000000,5.45767,5.51596,5.32523,5.32523,898728.5074646242,0
+HAL.US,D,19940302,000000,5.29998,5.43293,5.25862,5.39115,1042218.3056575939,0
+HAL.US,D,19940303,000000,5.3664,5.49944,5.29998,5.39115,737665.8083164489,0
+HAL.US,D,19940304,000000,5.39115,5.43293,5.25862,5.34165,1351582.7914574433,0
+HAL.US,D,19940307,000000,5.3664,5.39115,5.23357,5.25862,1297895.2250746815,0
+HAL.US,D,19940308,000000,5.25862,5.25862,5.16715,5.23357,1951534.6021304617,0
+HAL.US,D,19940309,000000,5.29998,5.34165,5.1921,5.28336,993105.3107089837,0
+HAL.US,D,19940310,000000,5.28336,5.29998,5.1921,5.1921,1420435.7491382058,0
+HAL.US,D,19940311,000000,5.16715,5.40798,5.16715,5.39115,819038.2203284535,0
+HAL.US,D,19940314,000000,5.39115,5.39115,5.32523,5.3664,712386.4517738774,0
+HAL.US,D,19940315,000000,5.34165,5.3664,5.32523,5.34165,1150556.240228861,0
+HAL.US,D,19940316,000000,5.34165,5.63237,5.32523,5.63237,1234817.057658256,0
+HAL.US,D,19940317,000000,5.63237,5.80668,5.60762,5.78203,1634947.5873593686,0
+HAL.US,D,19940318,000000,5.75728,5.80668,5.71572,5.78203,1768562.8579027234,0
+HAL.US,D,19940321,000000,5.75728,5.75728,5.649,5.71572,950972.3762812265,0
+HAL.US,D,19940322,000000,5.74066,5.74066,5.649,5.649,701789.5701986674,0
+HAL.US,D,19940323,000000,5.649,5.74066,5.649,5.67385,441297.6314673404,0
+HAL.US,D,19940324,000000,5.67385,5.71572,5.60762,5.71572,470671.6739689395,0
+HAL.US,D,19940325,000000,5.74066,5.78203,5.649,5.67385,691201.7811903534,0
+HAL.US,D,19940328,000000,5.56605,5.56605,5.29998,5.43293,1585594.14453052,0
+HAL.US,D,19940329,000000,5.34165,5.34165,5.28336,5.28336,1841992.4075880314,0
+HAL.US,D,19940330,000000,5.28336,5.29998,5.1921,5.23357,1355915.904726145,0
+HAL.US,D,19940331,000000,5.23357,5.25862,5.04244,5.12558,3658952.9785102424,0
+HAL.US,D,19940404,000000,5.01769,5.05876,4.88485,5.05876,1243240.8157452284,0
+HAL.US,D,19940405,000000,5.05876,5.21705,5.05876,5.16715,1195336.1219086992,0
+HAL.US,D,19940406,000000,5.1921,5.23357,5.12558,5.21705,783403.4403760416,0
+HAL.US,D,19940407,000000,5.25862,5.28336,5.15062,5.1921,778349.9937520276,0
+HAL.US,D,19940408,000000,5.1921,5.21705,5.15062,5.16715,943265.9206938809,0
+HAL.US,D,19940411,000000,5.16715,5.21705,5.10074,5.12558,785088.5961075108,0
+HAL.US,D,19940412,000000,5.12558,5.15062,4.95088,4.97612,1524924.497056522,0
+HAL.US,D,19940413,000000,5.04244,5.04244,4.88485,4.95088,1217002.6985377206,0
+HAL.US,D,19940414,000000,4.99265,5.05876,4.95088,5.01769,1809011.6468841832,0
+HAL.US,D,19940415,000000,5.01769,5.34165,4.95088,5.29998,2585192.5582889006,0
+HAL.US,D,19940418,000000,5.29998,5.34165,5.16715,5.16715,1177036.8258869,0
+HAL.US,D,19940419,000000,5.16715,5.16715,5.08391,5.10074,828428.8213620767,0
+HAL.US,D,19940420,000000,5.12558,5.15062,5.05876,5.05876,1057626.1654062264,0
+HAL.US,D,19940421,000000,5.10074,5.12558,5.01769,5.12558,597066.4361113438,0
+HAL.US,D,19940422,000000,5.12558,5.28336,5.12558,5.21705,1003453.6621224016,0
+HAL.US,D,19940425,000000,5.25862,5.39115,5.15062,5.3664,1164520.4024113338,0
+HAL.US,D,19940426,000000,5.3664,5.3664,5.23357,5.25862,1174633.3573706327,0
+HAL.US,D,19940428,000000,5.25862,5.25862,5.15062,5.23357,1079291.7317500361,0
+HAL.US,D,19940429,000000,5.1921,5.21705,5.15062,5.1921,591043.1156850536,0
+HAL.US,D,19940502,000000,5.15062,5.28336,5.12558,5.23357,727790.2703816828,0
+HAL.US,D,19940503,000000,5.23357,5.32523,5.16715,5.32523,644011.3589977552,0
+HAL.US,D,19940504,000000,5.28336,5.34165,5.1921,5.25862,617290.3254594877,0
+HAL.US,D,19940505,000000,5.25862,5.32523,5.25862,5.25862,467300.3522207794,0
+HAL.US,D,19940506,000000,5.23357,5.45767,5.23357,5.3664,2129934.8057798143,0
+HAL.US,D,19940509,000000,5.29998,5.34165,5.23357,5.23357,848651.7004250089,0
+HAL.US,D,19940510,000000,5.28336,5.32523,5.23357,5.28336,859003.082694012,0
+HAL.US,D,19940511,000000,5.29998,5.32523,5.23357,5.29998,426614.1462147771,0
+HAL.US,D,19940512,000000,5.32523,5.3664,5.21705,5.25862,843356.795635635,0
+HAL.US,D,19940513,000000,5.32523,5.32523,5.1921,5.1921,673620.7979534533,0
+HAL.US,D,19940516,000000,5.21705,5.29998,5.1921,5.29998,673620.7979534533,0
+HAL.US,D,19940517,000000,5.29998,5.29998,5.1921,5.25862,1087235.6043619043,0
+HAL.US,D,19940518,000000,5.28336,5.34165,5.25862,5.32523,1495069.558794677,0
+HAL.US,D,19940519,000000,5.28336,5.43293,5.25862,5.34165,1124311.0510248705,0
+HAL.US,D,19940520,000000,5.39115,5.45767,5.3664,5.45767,1115886.2826526864,0
+HAL.US,D,19940523,000000,5.39115,5.56605,5.3664,5.54101,1301742.391157008,0
+HAL.US,D,19940524,000000,5.54101,5.54101,5.45767,5.47459,723460.1879685561,0
+HAL.US,D,19940525,000000,5.49944,5.49944,5.3664,5.40798,500281.1129246377,0
+HAL.US,D,19940526,000000,5.40798,5.47459,5.39115,5.43293,419871.5027184467,0
+HAL.US,D,19940527,000000,5.40798,5.45767,5.34165,5.3664,500040.6650444998,0
+HAL.US,D,19940531,000000,5.32523,5.43293,5.32523,5.3664,730203.8417500883,0
+HAL.US,D,19940601,000000,5.39115,5.54101,5.39115,5.49944,1107700.951875398,0
+HAL.US,D,19940602,000000,5.54101,5.58248,5.45767,5.49944,586474.6059622028,0
+HAL.US,D,19940603,000000,5.47459,5.56605,5.47459,5.54101,688558.8750791197,0
+HAL.US,D,19940606,000000,5.54101,5.649,5.54101,5.58248,580454.3163915279,0
+HAL.US,D,19940607,000000,5.56605,5.63237,5.45767,5.56605,538804.2982945002,0
+HAL.US,D,19940608,000000,5.54101,5.56605,5.47459,5.47459,724421.979489158,0
+HAL.US,D,19940609,000000,5.49944,5.54101,5.49944,5.51596,418667.2427472734,0
+HAL.US,D,19940610,000000,5.56605,5.6985,5.49944,5.67385,760295.1867513042,0
+HAL.US,D,19940613,000000,5.67385,5.76501,5.649,5.76501,466095.0819643842,0
+HAL.US,D,19940614,000000,5.76501,5.80668,5.67385,5.71572,406388.2362962095,0
+HAL.US,D,19940615,000000,5.74066,5.76501,5.649,5.74066,410002.0264949513,0
+HAL.US,D,19940616,000000,5.71572,5.74066,5.6985,5.74066,450443.7434799684,0
+HAL.US,D,19940617,000000,5.6985,5.84845,5.67385,5.8234,1688876.61190745,0
+HAL.US,D,19940620,000000,5.80668,6.02266,5.74066,6.00612,2041334.813370346,0
+HAL.US,D,19940621,000000,5.93961,6.13866,5.93961,6.12283,2315554.5075448756,0
+HAL.US,D,19940622,000000,6.13866,6.23062,6.08927,6.08927,2273421.5731171486,0
+HAL.US,D,19940623,000000,6.08927,6.18885,6.07244,6.13866,1909404.6985583701,0
+HAL.US,D,19940624,000000,6.12283,6.12283,5.95674,6.00612,1137792.296876604,0
+HAL.US,D,19940627,000000,6.00612,6.07244,5.98949,6.02266,973360.2965507221,0
+HAL.US,D,19940628,000000,6.00612,6.02266,5.93961,5.95674,620178.7308769284,0
+HAL.US,D,19940629,000000,5.88992,6.13866,5.88992,6.02266,924251.3427429693,0
+HAL.US,D,19940630,000000,6.02266,6.07244,5.95674,5.98949,662548.0720439863,0
+HAL.US,D,19940701,000000,6.00612,6.02266,5.98949,6.00612,429260.08318164625,0
+HAL.US,D,19940705,000000,5.95674,6.13866,5.95674,6.08927,1885568.0292967062,0
+HAL.US,D,19940706,000000,6.07244,6.07244,5.98949,6.02266,1165960.0588366464,0
+HAL.US,D,19940707,000000,6.00612,6.12283,5.98949,6.00612,2204564.5742955385,0
+HAL.US,D,19940708,000000,5.95674,6.02266,5.93961,5.98949,1167649.2557089727,0
+HAL.US,D,19940711,000000,6.00612,6.02266,5.95674,6.00612,1203279.9945205674,0
+HAL.US,D,19940712,000000,6.00612,6.00612,5.93961,5.93961,963486.7791863794,0
+HAL.US,D,19940713,000000,5.95674,6.05602,5.91476,5.93961,1223744.3317487491,0
+HAL.US,D,19940714,000000,5.95674,6.07244,5.93961,6.07244,720568.7516954801,0
+HAL.US,D,19940715,000000,6.07244,6.20567,6.05602,6.08927,1550686.769929873,0
+HAL.US,D,19940718,000000,6.05602,6.164,6.02266,6.13866,843112.3066146299,0
+HAL.US,D,19940719,000000,6.13866,6.20567,6.12283,6.13866,1007303.8590603638,0
+HAL.US,D,19940720,000000,6.164,6.164,6.08927,6.164,1252874.8955147353,0
+HAL.US,D,19940721,000000,6.164,6.164,6.00612,6.12283,907875.6297624541,0
+HAL.US,D,19940722,000000,6.02266,6.08927,6.02266,6.07244,331995.8848050479,0
+HAL.US,D,19940725,000000,6.02266,6.07244,5.95674,6.02266,449724.42040992813,0
+HAL.US,D,19940726,000000,5.98949,6.00612,5.93961,5.95674,254711.08675559834,0
+HAL.US,D,19940727,000000,5.93961,6.02266,5.91476,6.00612,412650.9943174458,0
+HAL.US,D,19940728,000000,5.98949,6.00612,5.93961,5.98949,282163.56678641756,0
+HAL.US,D,19940729,000000,6.00612,6.13866,5.93961,6.00612,712866.3372489715,0
+HAL.US,D,19940801,000000,6.02266,6.13866,6.00612,6.08927,992137.4574771111,0
+HAL.US,D,19940802,000000,6.07244,6.07244,5.91476,5.95674,319234.97230848635,0
+HAL.US,D,19940803,000000,5.93961,5.95674,5.78203,5.80668,1294039.9767105598,0
+HAL.US,D,19940804,000000,5.8234,5.8234,5.56605,5.60762,1346284.855812374,0
+HAL.US,D,19940805,000000,5.60762,5.74066,5.56605,5.74066,422038.56449543353,0
+HAL.US,D,19940808,000000,5.71572,5.74066,5.60762,5.63237,323093.2515282132,0
+HAL.US,D,19940809,000000,5.6985,5.6985,5.51596,5.56605,538562.8401291405,0
+HAL.US,D,19940810,000000,5.51596,5.56605,5.45767,5.47459,752348.2832838005,0
+HAL.US,D,19940811,000000,5.47459,5.47459,5.3664,5.40798,685661.3770947828,0
+HAL.US,D,19940812,000000,5.43293,5.51596,5.40798,5.51596,501726.83106118074,0
+HAL.US,D,19940815,000000,5.49944,5.56605,5.39115,5.43293,451655.0754476143,0
+HAL.US,D,19940816,000000,5.43293,5.43293,5.23357,5.23357,1488327.9255835484,0
+HAL.US,D,19940817,000000,5.25862,5.25862,5.12558,5.1921,2293404.0042999024,0
+HAL.US,D,19940818,000000,5.21705,5.25862,5.15062,5.1921,977212.5140591881,0
+HAL.US,D,19940819,000000,5.23357,5.23357,5.15062,5.15062,938453.9322352366,0
+HAL.US,D,19940822,000000,5.15062,5.1921,5.08391,5.15062,1394677.5174057018,0
+HAL.US,D,19940823,000000,5.16715,5.21705,5.15062,5.16715,1348937.8647756553,0
+HAL.US,D,19940824,000000,5.21705,5.28336,5.1921,5.1921,886928.3762034428,0
+HAL.US,D,19940825,000000,5.1921,5.23357,5.16715,5.21705,1258410.2481841769,0
+HAL.US,D,19940826,000000,5.29998,5.32523,5.25862,5.28336,1163791.9867744276,0
+HAL.US,D,19940829,000000,5.32523,5.3664,5.29998,5.34165,2067334.5032680694,0
+HAL.US,D,19940830,000000,5.40798,5.47459,5.39115,5.40798,2554860.765407487,0
+HAL.US,D,19940831,000000,5.40798,5.45767,5.3664,5.39115,892469.7905842252,0
+HAL.US,D,19940901,000000,5.47459,5.47459,5.34165,5.3664,1684541.478068124,0
+HAL.US,D,19940902,000000,5.40798,5.43293,5.39115,5.39115,449724.42040992813,0
+HAL.US,D,19940906,000000,5.40798,5.40798,5.3664,5.39115,316109.14986652305,0
+HAL.US,D,19940907,000000,5.40798,5.49944,5.39115,5.43293,764389.8727103418,0
+HAL.US,D,19940908,000000,5.43293,5.56605,5.43293,5.52429,867187.4031860282,0
+HAL.US,D,19940909,000000,5.47459,5.47459,5.39115,5.39115,441535.0484918529,0
+HAL.US,D,19940912,000000,5.39115,5.43293,5.34165,5.34165,378221.48462141905,0
+HAL.US,D,19940913,000000,5.39115,5.45767,5.3664,5.45767,920873.9592835382,0
+HAL.US,D,19940914,000000,5.45767,5.45767,5.3664,5.39115,396035.84374200465,0
+HAL.US,D,19940915,000000,5.39115,5.43293,5.39115,5.40798,532062.6650833816,0
+HAL.US,D,19940916,000000,5.39115,5.40798,5.29998,5.34165,1295245.246966935,0
+HAL.US,D,19940919,000000,5.43293,5.45767,5.3664,5.45767,1002490.8603165479,0
+HAL.US,D,19940920,000000,5.43293,5.47459,5.29998,5.29998,1054976.18729848,0
+HAL.US,D,19940921,000000,5.32523,5.45767,5.32523,5.3664,2019670.257311748,0
+HAL.US,D,19940922,000000,5.3664,5.39115,5.29998,5.29998,631975.8312824746,0
+HAL.US,D,19940923,000000,5.32523,5.49944,5.32523,5.49944,825534.3542333652,0
+HAL.US,D,19940926,000000,5.47459,5.49944,5.40798,5.49944,619211.8879302776,0
+HAL.US,D,19940927,000000,5.49944,5.60762,5.49944,5.52429,1378549.3243018575,0
+HAL.US,D,19940928,000000,5.54101,5.60762,5.45767,5.45767,812056.139237187,0
+HAL.US,D,19940929,000000,5.49944,5.54101,5.45767,5.47459,543138.4218484841,0
+HAL.US,D,19940930,000000,5.47459,5.65711,5.43293,5.60762,1185464.6251147198,0
+HAL.US,D,19941003,000000,5.65711,5.72362,5.60762,5.707,899446.8202494428,0
+HAL.US,D,19941004,000000,5.707,5.72362,5.60762,5.63237,817353.0645969743,0
+HAL.US,D,19941005,000000,5.63237,5.63237,5.54101,5.56605,722256.9382825947,0
+HAL.US,D,19941006,000000,5.56605,5.72362,5.54101,5.65711,552048.1271218014,0
+HAL.US,D,19941007,000000,5.65711,5.96475,5.63237,5.88151,3583830.19081166,0
+HAL.US,D,19941010,000000,5.90656,5.92328,5.79035,5.79035,1272857.3266974895,0
+HAL.US,D,19941011,000000,5.74847,5.77362,5.65711,5.67385,763428.08118973,0
+HAL.US,D,19941012,000000,5.72362,5.74847,5.63237,5.63237,1147662.7833853713,0
+HAL.US,D,19941013,000000,5.67385,5.72362,5.5907,5.60762,1538648.2113589873,0
+HAL.US,D,19941014,000000,5.63237,5.65711,5.60762,5.63237,517858.0550207007,0
+HAL.US,D,19941017,000000,5.63237,5.67385,5.60762,5.67385,376776.7767700978,0
+HAL.US,D,19941018,000000,5.707,5.707,5.60762,5.60762,854669.96942524,0
+HAL.US,D,19941019,000000,5.60762,5.707,5.60762,5.707,1299094.4336197856,0
+HAL.US,D,19941020,000000,5.65711,5.65711,5.56605,5.5907,640884.5262705801,0
+HAL.US,D,19941021,000000,5.60762,5.65711,5.5907,5.63237,667844.9974037836,0
+HAL.US,D,19941024,000000,5.60762,5.67385,5.60762,5.63237,343313.09973549994,0
+HAL.US,D,19941025,000000,5.60762,5.67385,5.60762,5.67385,1117812.8965494852,0
+HAL.US,D,19941026,000000,5.67385,5.81509,5.63237,5.74847,1191481.8838297892,0
+HAL.US,D,19941027,000000,5.79035,5.81509,5.72362,5.72362,994546.9877046796,0
+HAL.US,D,19941028,000000,6.33,6.47976,6.23062,6.47976,8752302.837485528,0
+HAL.US,D,19941031,000000,6.43839,6.61259,6.39661,6.58725,4388910.310668962,0
+HAL.US,D,19941101,000000,6.5045,6.54617,6.43839,6.54617,1628686.8499084555,0
+HAL.US,D,19941102,000000,6.57141,6.63762,6.52924,6.52924,1854749.278943806,0
+HAL.US,D,19941103,000000,6.52924,6.52924,6.39661,6.39661,1506382.7325842918,0
+HAL.US,D,19941104,000000,6.41324,6.46313,6.39661,6.39661,638235.5584480856,0
+HAL.US,D,19941107,000000,6.41324,6.5045,6.39661,6.43839,1211702.7423222277,0
+HAL.US,D,19941108,000000,6.41324,6.46313,6.39661,6.41324,788703.3965914643,0
+HAL.US,D,19941109,000000,6.43839,6.46313,6.34682,6.39661,616326.5133684723,0
+HAL.US,D,19941110,000000,6.39661,6.43839,6.29694,6.33,507749.1412022591,0
+HAL.US,D,19941111,000000,6.2803,6.33,6.26378,6.33,1073032.0045844351,0
+HAL.US,D,19941114,000000,6.33,6.37196,6.2803,6.33,1210261.065326592,0
+HAL.US,D,19941115,000000,6.34682,6.34682,6.26378,6.29694,1034029.9440246702,0
+HAL.US,D,19941116,000000,6.2803,6.29694,6.12283,6.21399,1545147.3761195845,0
+HAL.US,D,19941117,000000,6.23062,6.23062,6.05602,6.08097,1445715.1056807172,0
+HAL.US,D,19941118,000000,6.08097,6.09759,6.03107,6.03107,1880997.499003532,0
+HAL.US,D,19941121,000000,6.08097,6.164,6.03107,6.08097,2247178.4044835814,0
+HAL.US,D,19941122,000000,6.14747,6.14747,5.88151,5.92328,1988852.5172440598,0
+HAL.US,D,19941123,000000,5.88151,6.08097,5.81509,6.05602,961322.748265028,0
+HAL.US,D,19941125,000000,6.03107,6.08097,6.03107,6.05602,181286.5884963093,0
+HAL.US,D,19941128,000000,6.08097,6.14747,6.05602,6.14747,1033787.4755741388,0
+HAL.US,D,19941129,000000,6.14747,6.2803,6.14747,6.23853,830591.8419982264,0
+HAL.US,D,19941130,000000,6.2803,6.2803,6.19736,6.26378,1387209.4891280904,0
+HAL.US,D,19941201,000000,6.2803,6.2803,6.13084,6.164,773290.4854167529,0
+HAL.US,D,19941202,000000,6.13084,6.164,6.08097,6.14747,575879.7449574062,0
+HAL.US,D,19941205,000000,6.14747,6.14747,6.08097,6.09759,333444.6337972163,0
+HAL.US,D,19941206,000000,6.05602,6.164,6.03107,6.13084,1666485.660782269,0
+HAL.US,D,19941207,000000,6.05602,6.09759,6.03107,6.08097,1580052.730149808,0
+HAL.US,D,19941208,000000,6.03107,6.08097,5.92328,5.94773,1438494.5972797966,0
+HAL.US,D,19941209,000000,5.94773,6.01474,5.88151,5.94773,965173.9554882823,0
+HAL.US,D,19941212,000000,5.96475,6.05602,5.96475,6.01474,961322.748265028,0
+HAL.US,D,19941213,000000,6.08097,6.164,6.08097,6.14747,951449.2309006953,0
+HAL.US,D,19941214,000000,6.164,6.21399,6.08097,6.09759,1812867.9055335165,0
+HAL.US,D,19941215,000000,6.05602,6.21399,6.05602,6.19736,1316189.4696703209,0
+HAL.US,D,19941216,000000,6.21399,6.2803,6.14747,6.23853,1207371.6496239495,0
+HAL.US,D,19941219,000000,6.21399,6.26378,6.19736,6.21399,1002730.2979114841,0
+HAL.US,D,19941220,000000,6.23853,6.23853,6.14747,6.23853,1252393.9997543192,0
+HAL.US,D,19941221,000000,6.19736,6.30535,6.19736,6.23853,1340986.920167405,0
+HAL.US,D,19941222,000000,6.26378,6.2803,6.14747,6.21399,1461366.4441651932,0
+HAL.US,D,19941223,000000,6.26378,6.26378,6.19736,6.19736,297087.4999191388,0
+HAL.US,D,19941227,000000,6.164,6.19736,6.09759,6.13084,512080.23390060745,0
+HAL.US,D,19941228,000000,6.08097,6.08097,5.98949,6.01474,831799.1328250351,0
+HAL.US,D,19941229,000000,6.03107,6.03107,5.96475,5.96475,524116.7719010898,0
+HAL.US,D,19941230,000000,6.01474,6.03107,5.94773,5.94773,737178.8508448823,0
+HAL.US,D,19950103,000000,5.92328,6.01474,5.90656,6.01474,1213870.8143844465,0
+HAL.US,D,19950104,000000,5.96475,6.19736,5.96475,6.164,696736.1235746634,0
+HAL.US,D,19950105,000000,6.14747,6.19736,6.09759,6.13084,415297.9415695268,0
+HAL.US,D,19950106,000000,6.13084,6.13084,6.05602,6.13084,418426.79486711544,0
+HAL.US,D,19950109,000000,6.14747,6.30535,6.14747,6.2803,1496036.4017412676,0
+HAL.US,D,19950110,000000,6.26378,6.26378,6.14747,6.19736,998400.2154983575,0
+HAL.US,D,19950111,000000,6.164,6.19736,6.09759,6.09759,1234336.1618980404,0
+HAL.US,D,19950112,000000,6.05602,6.08097,6.01474,6.08097,509432.27636331465,0
+HAL.US,D,19950113,000000,6.09759,6.19736,6.05602,6.08097,503894.90312337945,0
+HAL.US,D,19950116,000000,6.05602,6.13084,6.03107,6.13084,275417.8924344718,0
+HAL.US,D,19950117,000000,6.13084,6.2803,6.13084,6.26378,1172946.1810687298,0
+HAL.US,D,19950118,000000,6.2803,6.37196,6.19736,6.34682,1246134.2725887182,0
+HAL.US,D,19950119,000000,6.34682,6.46313,6.33,6.39661,1272612.8376764343,0
+HAL.US,D,19950120,000000,6.39661,6.46313,6.37196,6.41324,931951.7366190541,0
+HAL.US,D,19950123,000000,6.34682,6.47976,6.34682,6.37196,1952498.4142215173,0
+HAL.US,D,19950124,000000,6.37196,6.41324,6.37196,6.39661,888138.6978858768,0
+HAL.US,D,19950125,000000,6.37196,6.54617,6.37196,6.52924,2757814.9408180797,0
+HAL.US,D,19950126,000000,6.52924,6.59606,6.5045,6.54617,1406718.096547011,0
+HAL.US,D,19950127,000000,6.54617,6.57914,6.52924,6.54617,532302.1026783178,0
+HAL.US,D,19950130,000000,6.54617,6.57914,6.5045,6.5045,682046.5766108292,0
+HAL.US,D,19950131,000000,6.47976,6.54617,6.43839,6.5045,1289468.4361319733,0
+HAL.US,D,19950201,000000,6.47976,6.52924,6.30535,6.5045,1380952.7928181249,0
+HAL.US,D,19950202,000000,6.41324,6.43839,6.13084,6.2803,3203689.164289885,0
+HAL.US,D,19950203,000000,6.33,6.37196,6.26378,6.26378,1202555.620024408,0
+HAL.US,D,19950206,000000,6.2803,6.33,6.164,6.26378,1139242.0561540343,0
+HAL.US,D,19950207,000000,6.26378,6.26378,6.164,6.26378,822172.1250521012,0
+HAL.US,D,19950208,000000,6.26378,6.30535,6.21399,6.21399,425651.3444089535,0
+HAL.US,D,19950209,000000,6.21399,6.33,6.21399,6.30535,647864.5867914229,0
+HAL.US,D,19950210,000000,6.23853,6.2803,6.21399,6.2803,714554.523836076,0
+HAL.US,D,19950213,000000,6.30535,6.30535,6.21399,6.21399,561192.2185639958,0
+HAL.US,D,19950214,000000,6.26378,6.33,6.26378,6.30535,716238.6692823535,0
+HAL.US,D,19950215,000000,6.33,6.43839,6.2803,6.37196,1803471.2427886827,0
+HAL.US,D,19950216,000000,6.37196,6.39661,6.37196,6.39661,580210.8376557546,0
+HAL.US,D,19950217,000000,6.37196,6.5045,6.33,6.47976,1352547.6138336102,0
+HAL.US,D,19950221,000000,6.5045,6.68712,6.47976,6.61259,2007630.6884555502,0
+HAL.US,D,19950222,000000,6.61259,6.77027,6.54617,6.75403,1807088.0638429194,0
+HAL.US,D,19950223,000000,6.70415,6.75403,6.59606,6.61259,1814546.999553725,0
+HAL.US,D,19950224,000000,6.59606,6.64575,6.54617,6.57141,693848.7284424345,0
+HAL.US,D,19950227,000000,6.57141,6.59606,6.43839,6.5045,1088921.7703785952,0
+HAL.US,D,19950228,000000,6.52924,6.737,6.52924,6.737,829391.6231678802,0
+HAL.US,D,19950301,000000,6.737,6.80362,6.70415,6.75403,1868962.981573393,0
+HAL.US,D,19950302,000000,6.75403,6.88647,6.75403,6.82026,1141642.4938146663,0
+HAL.US,D,19950303,000000,6.80362,6.82026,6.737,6.82026,562880.4051511004,0
+HAL.US,D,19950306,000000,6.82026,6.845,6.737,6.845,1012847.2940116,0
+HAL.US,D,19950307,000000,6.82026,6.91171,6.75403,6.88647,1180887.0228249626,0
+HAL.US,D,19950308,000000,6.88647,7.06939,6.88647,7.02802,1737751.1795463057,0
+HAL.US,D,19950309,000000,7.04434,7.04434,6.75403,6.91171,2881322.307828195,0
+HAL.US,D,19950310,000000,6.88647,6.91171,6.77027,6.80362,1151995.8966540731,0
+HAL.US,D,19950313,000000,6.68712,6.80362,6.59606,6.75403,1350139.0938911834,0
+HAL.US,D,19950314,000000,6.737,6.87014,6.70415,6.87014,1195091.632887744,0
+HAL.US,D,19950315,000000,6.87014,6.88647,6.77027,6.80362,724421.979489158,0
+HAL.US,D,19950316,000000,6.70415,6.737,6.66267,6.70415,1337618.62927487,0
+HAL.US,D,19950317,000000,6.70415,6.77027,6.64575,6.77027,2277032.332460315,0
+HAL.US,D,19950320,000000,6.80362,6.91171,6.75403,6.88647,1655410.9143023384,0
+HAL.US,D,19950321,000000,6.82026,6.845,6.70415,6.737,2354314.0996540086,0
+HAL.US,D,19950322,000000,6.70415,6.75403,6.64575,6.66267,1973927.5738260665,0
+HAL.US,D,19950323,000000,6.66267,6.70415,6.64575,6.70415,706606.6100833706,0
+HAL.US,D,19950324,000000,6.737,6.77027,6.66267,6.70415,524364.2917777203,0
+HAL.US,D,19950327,000000,6.70415,6.70415,6.64575,6.68712,715996.200831772,0
+HAL.US,D,19950328,000000,6.68712,6.68712,6.59606,6.66267,2058670.2973010894,0
+HAL.US,D,19950329,000000,6.66267,6.66267,6.5045,6.52924,3397493.1865470223,0
+HAL.US,D,19950330,000000,6.52924,6.57141,6.46313,6.54617,2119342.9756307234,0
+HAL.US,D,19950331,000000,6.47976,6.66267,6.43839,6.57141,1757486.0908524697,0
+HAL.US,D,19950403,000000,6.66267,6.737,6.54617,6.68712,1414898.3758982406,0
+HAL.US,D,19950404,000000,6.70415,6.737,6.64575,6.64575,2736867.687259058,0
+HAL.US,D,19950405,000000,6.64575,6.70415,6.64575,6.70415,1118536.2607603325,0
+HAL.US,D,19950406,000000,6.75403,6.75403,6.68712,6.68712,1492184.1842328818,0
+HAL.US,D,19950407,000000,6.70415,6.70415,6.57141,6.61259,731643.4981753606,0
+HAL.US,D,19950410,000000,6.59606,6.61259,6.52924,6.59606,615362.701277447,0
+HAL.US,D,19950411,000000,6.59606,6.64575,6.54617,6.59606,869113.0067976554,0
+HAL.US,D,19950412,000000,6.61259,6.66267,6.57141,6.66267,752348.2832838005,0
+HAL.US,D,19950413,000000,6.68712,6.70415,6.64575,6.70415,722737.8340428906,0
+HAL.US,D,19950417,000000,6.75403,6.75403,6.66267,6.70415,1373493.8571074198,0
+HAL.US,D,19950418,000000,6.70415,6.82026,6.68712,6.80362,1770252.0547749496,0
+HAL.US,D,19950419,000000,6.80362,6.88647,6.737,6.845,1443068.158428606,0
+HAL.US,D,19950420,000000,6.87014,7.02802,6.82026,6.93656,1869439.836192862,0
+HAL.US,D,19950421,000000,6.97823,7.09433,6.96131,7.00307,1740395.095942681,0
+HAL.US,D,19950424,000000,7.06939,7.16104,7.02802,7.13571,911244.9309402007,0
+HAL.US,D,19950425,000000,7.00307,7.06939,6.97823,7.06939,1487851.0709640796,0
+HAL.US,D,19950426,000000,7.04434,7.04434,6.91171,6.93656,767032.7788215756,0
+HAL.US,D,19950427,000000,6.91171,6.96131,6.91171,6.96131,391225.8758537739,0
+HAL.US,D,19950428,000000,6.97823,6.97823,6.88647,6.93656,380146.0779478344,0
+HAL.US,D,19950501,000000,6.96131,7.06939,6.96131,7.04434,1504699.5974232364,0
+HAL.US,D,19950502,000000,7.02802,7.02802,6.87014,6.93656,1658780.2154801853,0
+HAL.US,D,19950503,000000,6.93656,7.00307,6.93656,6.96131,758611.0413050367,0
+HAL.US,D,19950504,000000,6.91171,6.93656,6.845,6.91171,1793599.7459947036,0
+HAL.US,D,19950505,000000,6.93656,6.93656,6.82026,6.87014,715276.8777617416,0
+HAL.US,D,19950508,000000,6.87014,6.91171,6.845,6.91171,525322.0421574849,0
+HAL.US,D,19950509,000000,6.91171,6.93656,6.845,6.87014,859003.082694012,0
+HAL.US,D,19950510,000000,6.87014,6.88647,6.737,6.737,517858.0550207007,0
+HAL.US,D,19950511,000000,6.70415,6.82026,6.66267,6.77027,727071.9575968643,0
+HAL.US,D,19950512,000000,6.75403,6.88647,6.737,6.88647,955304.4792647867,0
+HAL.US,D,19950515,000000,6.93656,6.96131,6.88647,6.96131,795928.9564185042,0
+HAL.US,D,19950516,000000,6.93656,7.00307,6.91171,6.96131,1731007.5257647536,0
+HAL.US,D,19950517,000000,6.96131,7.00307,6.87014,6.91171,693606.2599918529,0
+HAL.US,D,19950518,000000,6.91171,6.93656,6.77027,6.80362,474762.31878713,0
+HAL.US,D,19950519,000000,6.77027,6.80362,6.68712,6.737,1002011.9851266656,0
+HAL.US,D,19950522,000000,6.75403,6.75403,6.68712,6.68712,881630.4405584435,0
+HAL.US,D,19950523,000000,6.68712,6.93656,6.68712,6.87014,1411767.5020301782,0
+HAL.US,D,19950524,000000,6.91171,7.06939,6.91171,7.06939,1890626.5273467794,0
+HAL.US,D,19950525,000000,7.04434,7.14462,6.97823,7.04434,639440.8287044707,0
+HAL.US,D,19950526,000000,7.02802,7.04434,6.96131,7.02802,638714.4336379678,0
+HAL.US,D,19950530,000000,7.02802,7.16104,7.02802,7.14462,1009715.4098584261,0
+HAL.US,D,19950531,000000,7.11117,7.21064,7.09433,7.09433,1675394.3557703043,0
+HAL.US,D,19950601,000000,7.09433,7.14462,7.02802,7.09433,693124.3539463452,0
+HAL.US,D,19950602,000000,7.04434,7.09433,6.96131,6.96131,404948.5798709373,0
+HAL.US,D,19950605,000000,7.02802,7.11117,7.02802,7.11117,478374.08841545816,0
+HAL.US,D,19950606,000000,7.14462,7.1858,7.09433,7.11117,498839.43592894176,0
+HAL.US,D,19950607,000000,7.09433,7.11117,7.00307,7.04434,806759.2138773997,0
+HAL.US,D,19950608,000000,6.96131,7.04434,6.96131,6.97823,733809.5496671457,0
+HAL.US,D,19950609,000000,7.00307,7.00307,6.88647,6.96131,436001.7163927648,0
+HAL.US,D,19950612,000000,6.91171,6.96131,6.87014,6.93656,621863.8866084076,0
+HAL.US,D,19950613,000000,6.97823,7.00307,6.91171,6.93656,439610.4551654376,0
+HAL.US,D,19950614,000000,6.93656,7.00307,6.93656,6.97823,683497.3461734314,0
+HAL.US,D,19950615,000000,7.00307,7.04434,6.93656,7.02802,587437.4077680062,0
+HAL.US,D,19950616,000000,7.04434,7.11117,7.00307,7.11117,1362654.507081638,0
+HAL.US,D,19950619,000000,7.11117,7.14462,7.04434,7.06939,517617.6071405427,0
+HAL.US,D,19950620,000000,7.02802,7.06939,6.96131,6.97823,462726.7910718595,0
+HAL.US,D,19950621,000000,6.88647,6.91171,6.58725,6.58725,1279597.949623306,0
+HAL.US,D,19950622,000000,6.58725,6.61259,6.40483,6.61259,2922975.356780918,0
+HAL.US,D,19950623,000000,6.63762,6.70415,6.52924,6.58725,1481108.4274677392,0
+HAL.US,D,19950626,000000,6.61259,6.61259,6.45471,6.45471,911727.8472709202,0
+HAL.US,D,19950627,000000,6.47976,6.63762,6.43839,6.58725,1706930.4086229817,0
+HAL.US,D,19950628,000000,6.58725,6.66267,6.57141,6.61259,1071830.7754689073,0
+HAL.US,D,19950629,000000,6.52924,6.61259,6.52924,6.61259,749216.3991305764,0
+HAL.US,D,19950630,000000,6.61259,6.63762,6.47976,6.5045,334881.25936685316,0
+HAL.US,D,19950703,000000,6.54617,6.58725,6.5045,6.57141,256402.30419834834,0
+HAL.US,D,19950705,000000,6.52924,6.52924,6.32168,6.38819,1234817.057658256,0
+HAL.US,D,19950706,000000,6.40483,6.52924,6.36346,6.52924,1465699.5574338948,0
+HAL.US,D,19950707,000000,6.54617,6.7289,6.54617,6.63762,1704764.3571311866,0
+HAL.US,D,19950710,000000,6.67911,6.77027,6.66267,6.66267,1810698.823186086,0
+HAL.US,D,19950711,000000,6.63762,6.63762,6.54617,6.57141,857317.9269625328,0
+HAL.US,D,19950712,000000,6.57141,6.63762,6.57141,6.63762,910522.5770145251,0
+HAL.US,D,19950713,000000,6.63762,6.75403,6.61259,6.66267,463930.04075782094,0
+HAL.US,D,19950714,000000,6.63762,6.79531,6.63762,6.75403,1452938.6449373735,0
+HAL.US,D,19950717,000000,6.75403,6.77027,6.67911,6.70415,472596.2672953649,0
+HAL.US,D,19950718,000000,6.67911,6.67911,6.57141,6.63762,713347.2330092774,0
+HAL.US,D,19950719,000000,6.63762,6.63762,6.45471,6.57141,1709577.3558750928,0
+HAL.US,D,19950720,000000,6.67911,6.77027,6.57141,6.75403,1474124.3258060792,0
+HAL.US,D,19950721,000000,6.79531,7.00307,6.70415,7.00307,2783575.1931209066,0
+HAL.US,D,19950724,000000,7.11117,7.22776,7.09433,7.14462,4033323.2559083262,0
+HAL.US,D,19950725,000000,7.16104,7.16104,6.97823,7.06939,1174147.410184358,0
+HAL.US,D,19950726,000000,7.25241,7.38544,7.25241,7.31883,3481991.4210009906,0
+HAL.US,D,19950727,000000,7.34377,7.34377,7.21064,7.22776,1801306.2015820993,0
+HAL.US,D,19950728,000000,7.27756,7.3019,7.22776,7.27756,3131218.375269473,0
+HAL.US,D,19950731,000000,7.34377,7.40989,7.25241,7.38544,2048077.4568666865,0
+HAL.US,D,19950801,000000,7.40989,7.43513,7.34377,7.40989,1159460.8940761494,0
+HAL.US,D,19950802,000000,7.40989,7.50154,7.34377,7.48502,2358885.6402325956,0
+HAL.US,D,19950803,000000,7.38544,7.40989,7.31883,7.34377,1046791.8668065039,0
+HAL.US,D,19950804,000000,7.36871,7.57607,7.36871,7.57607,1734136.3790622922,0
+HAL.US,D,19950807,000000,7.57607,7.64289,7.52639,7.64289,1846325.5208568333,0
+HAL.US,D,19950808,000000,7.593,7.64289,7.40989,7.45176,1498202.453233163,0
+HAL.US,D,19950809,000000,7.45176,7.50154,7.38544,7.48502,961322.748265028,0
+HAL.US,D,19950810,000000,7.48502,7.64289,7.48502,7.64289,1875700.5736436744,0
+HAL.US,D,19950811,000000,7.64289,7.64289,7.40989,7.50154,1916629.2481002382,0
+HAL.US,D,19950814,000000,7.48502,7.50154,7.31883,7.36871,1364823.5894290686,0
+HAL.US,D,19950815,000000,7.34377,7.34377,7.22776,7.27756,1321246.957435182,0
+HAL.US,D,19950816,000000,7.25241,7.3019,7.22776,7.3019,2302311.6890028263,0
+HAL.US,D,19950817,000000,7.3019,7.34377,7.22776,7.31883,1682614.8641714256,0
+HAL.US,D,19950818,000000,7.36871,7.48502,7.36871,7.40989,1148626.5954763265,0
+HAL.US,D,19950821,000000,7.45176,7.48502,7.38544,7.40989,572992.3498251673,0
+HAL.US,D,19950822,000000,7.43513,7.45176,7.38544,7.43513,1497963.0156381668,0
+HAL.US,D,19950823,000000,7.45176,7.60924,7.45176,7.45176,815907.3464604513,0
+HAL.US,D,19950824,000000,7.48502,7.50154,7.40989,7.40989,542655.5055177646,0
+HAL.US,D,19950825,000000,7.40989,7.48502,7.34377,7.36871,1298857.016595313,0
+HAL.US,D,19950828,000000,7.34377,7.45176,7.34377,7.45176,999842.9027792551,0
+HAL.US,D,19950829,000000,7.45176,7.57607,7.45176,7.55133,647383.6910311271,0
+HAL.US,D,19950830,000000,7.55133,7.70921,7.52639,7.65943,943507.3788592406,0
+HAL.US,D,19950831,000000,7.593,7.77563,7.593,7.7589,1556703.0183596306,0
+HAL.US,D,19950901,000000,7.80058,8.20768,7.80058,8.19126,2436650.323757129,0
+HAL.US,D,19950905,000000,8.20768,8.25738,8.05,8.07494,3125205.157695351,0
+HAL.US,D,19950906,000000,8.02516,8.02516,7.86738,7.95834,1056901.7909101672,0
+HAL.US,D,19950907,000000,7.91687,7.98309,7.85026,7.95834,1093257.9145030328,0
+HAL.US,D,19950908,000000,8.07494,8.09148,7.9336,7.98309,1827788.8078105622,0
+HAL.US,D,19950911,000000,8.02516,8.12464,7.98309,8.05,1717043.3635821803,0
+HAL.US,D,19950912,000000,8.05,8.27489,7.99992,8.27489,1554291.4675617688,0
+HAL.US,D,19950913,000000,8.25738,8.27489,8.12464,8.19126,1213149.4707440229,0
+HAL.US,D,19950914,000000,8.20768,8.25738,8.16601,8.20768,1444512.8662799776,0
+HAL.US,D,19950915,000000,8.23273,8.23273,8.12464,8.14127,1363378.8815776973,0
+HAL.US,D,19950918,000000,8.12464,8.12464,7.98309,7.98309,659177.7605810378,0
+HAL.US,D,19950919,000000,7.98309,7.98309,7.80058,7.85026,1491940.7054970383,0
+HAL.US,D,19950920,000000,7.80058,7.86738,7.7589,7.86738,553246.3253817038,0
+HAL.US,D,19950921,000000,7.86738,7.91687,7.65943,7.77563,903063.6413038099,0
+HAL.US,D,19950922,000000,7.65943,7.72573,7.64289,7.68417,666882.1955979702,0
+HAL.US,D,19950925,000000,7.68417,7.68417,7.57607,7.61765,1066292.3919437302,0
+HAL.US,D,19950926,000000,7.61765,7.64289,7.36871,7.43513,1995595.1607402998,0
+HAL.US,D,19950927,000000,7.43513,7.50154,7.36871,7.48502,1288505.6343262298,0
+HAL.US,D,19950928,000000,7.52639,7.70921,7.52639,7.70921,912689.638791522,0
+HAL.US,D,19950929,000000,7.70921,7.70921,7.61765,7.64289,450443.7434799684,0
+HAL.US,D,19951002,000000,7.65943,7.72573,7.52639,7.61765,1228797.7783727632,0
+HAL.US,D,19951003,000000,7.7589,7.8173,7.61765,7.64289,983471.2309395772,0
+HAL.US,D,19951004,000000,7.64289,7.72573,7.593,7.70921,1630131.557759827,0
+HAL.US,D,19951005,000000,7.70921,7.80058,7.48502,7.50154,1829473.9635421417,0
+HAL.US,D,19951006,000000,7.55133,7.593,7.45176,7.48502,736699.9756550001,0
+HAL.US,D,19951009,000000,7.57607,7.65943,7.50154,7.64289,1077849.0444691884,0
+HAL.US,D,19951010,000000,7.57607,7.64289,7.50154,7.61765,840465.359362559,0
+HAL.US,D,19951011,000000,7.95834,7.98309,7.86738,7.91687,1256726.1027379094,0
+HAL.US,D,19951012,000000,7.95834,7.98309,7.86738,7.89213,615124.2739677127,0
+HAL.US,D,19951013,000000,7.86738,8.02516,7.86738,7.9336,663033.0089451295,0
+HAL.US,D,19951016,000000,7.89213,7.91687,7.77563,7.91687,916060.9605396821,0
+HAL.US,D,19951017,000000,7.91687,8.05,7.85026,8.02516,997434.3828368986,0
+HAL.US,D,19951018,000000,7.99992,8.09148,7.95834,8.05,1158011.134798719,0
+HAL.US,D,19951019,000000,8.07494,8.07494,7.91687,7.9336,743202.1712711825,0
+HAL.US,D,19951020,000000,7.95834,7.98309,7.8173,7.85026,965416.4239388538,0
+HAL.US,D,19951023,000000,7.8173,7.85026,7.68417,7.8173,947843.522983638,0
+HAL.US,D,19951024,000000,7.80058,7.98309,7.77563,7.86738,819999.0015638435,0
+HAL.US,D,19951025,000000,7.9336,8.02516,7.45176,7.45176,1617852.5513088333,0
+HAL.US,D,19951026,000000,7.45176,7.48502,6.9033,7.27756,2002098.3666417443,0
+HAL.US,D,19951027,000000,7.34377,7.48502,7.27756,7.45176,1356880.7271024121,0
+HAL.US,D,19951030,000000,7.48502,7.86738,7.48502,7.86738,3449013.6911527775,0
+HAL.US,D,19951031,000000,7.86738,7.95834,7.593,7.593,1338097.504464662,0
+HAL.US,D,19951101,000000,7.593,7.80058,7.593,7.68417,931226.3518377631,0
+HAL.US,D,19951102,000000,7.72573,7.72573,7.50154,7.57607,1577887.6889432247,0
+HAL.US,D,19951103,000000,7.61765,7.65943,7.45176,7.45176,819760.5742541192,0
+HAL.US,D,19951106,000000,7.38544,7.57607,7.38544,7.50154,1000325.8191099745,0
+HAL.US,D,19951107,000000,7.50154,7.70921,7.50154,7.65943,1070138.5477409454,0
+HAL.US,D,19951108,000000,7.68417,7.68417,7.55133,7.61765,1075437.4936712268,0
+HAL.US,D,19951109,000000,7.64289,7.72573,7.593,7.72573,1126240.695777305,0
+HAL.US,D,19951110,000000,7.65943,7.77563,7.65943,7.72573,790148.1044427956,0
+HAL.US,D,19951113,000000,7.72573,7.80058,7.68417,7.72573,676998.1814128843,0
+HAL.US,D,19951114,000000,7.68417,7.70921,7.61765,7.61765,1158738.5401504135,0
+HAL.US,D,19951115,000000,7.593,7.65943,7.52639,7.61765,1205446.0460123625,0
+HAL.US,D,19951116,000000,7.65943,7.68417,7.52639,7.55133,1371564.2123549855,0
+HAL.US,D,19951117,000000,7.593,7.95834,7.57607,7.95834,1156816.9776796738,0
+HAL.US,D,19951120,000000,7.9336,7.9336,7.65943,7.72573,531336.270016879,0
+HAL.US,D,19951121,000000,7.68417,7.72573,7.593,7.61765,641843.2869355564,0
+HAL.US,D,19951122,000000,7.65943,7.7589,7.61765,7.70921,930747.4766478809,0
+HAL.US,D,19951124,000000,7.70921,7.77563,7.70921,7.77563,40685.19572079348,0
+HAL.US,D,19951127,000000,7.80058,8.19126,7.77563,8.05,728273.1867124123,0
+HAL.US,D,19951128,000000,7.95834,7.98309,7.86738,7.91687,1091570.73820113,0
+HAL.US,D,19951129,000000,7.91687,8.05,7.89213,7.98309,359920.1680292768,0
+HAL.US,D,19951130,000000,8.05,8.09148,7.98309,7.98309,864057.5396032177,0
+HAL.US,D,19951201,000000,7.99992,8.34853,7.99992,8.23273,1007303.8590603638,0
+HAL.US,D,19951204,000000,8.23273,8.30013,8.14127,8.14127,1259856.9766059716,0
+HAL.US,D,19951205,000000,8.19126,8.23273,8.12464,8.19126,1029215.9349956525,0
+HAL.US,D,19951206,000000,8.19126,8.39862,8.19126,8.37407,1128645.174578784,0
+HAL.US,D,19951207,000000,8.34853,8.48977,8.33131,8.48977,1479423.2717363604,0
+HAL.US,D,19951208,000000,8.46405,8.48977,8.30013,8.48977,823854.249927945,0
+HAL.US,D,19951211,000000,8.50652,8.76267,8.44069,8.6911,1884124.331730647,0
+HAL.US,D,19951212,000000,8.46405,8.81356,8.37407,8.6911,1987409.8299630114,0
+HAL.US,D,19951213,000000,8.6911,8.92164,8.67389,8.78931,1383601.7606406596,0
+HAL.US,D,19951214,000000,8.78931,8.83068,8.60608,8.78931,750665.1481227448,0
+HAL.US,D,19951215,000000,8.83068,8.83068,8.6235,8.64964,1344118.8043205787,0
+HAL.US,D,19951218,000000,8.6235,8.74724,8.53927,8.71438,1198705.4230863454,0
+HAL.US,D,19951219,000000,8.67389,8.89819,8.64964,8.88036,2542100.863196177,0
+HAL.US,D,19951220,000000,8.89819,9.03864,8.89819,8.92164,674352.2444460151,0
+HAL.US,D,19951221,000000,9.0229,9.10426,8.97212,9.06437,1328472.5172621617,0
+HAL.US,D,19951222,000000,9.08892,9.15306,9.0229,9.08892,870079.8497443162,0
+HAL.US,D,19951226,000000,9.08892,9.19513,9.06437,9.19513,306240.6839282294,0
+HAL.US,D,19951227,000000,9.19513,9.36141,9.19513,9.19513,1342435.669159523,0
+HAL.US,D,19951228,000000,9.23026,9.33766,9.17899,9.31202,539523.6213645405,0
+HAL.US,D,19951229,000000,9.29579,9.31202,9.27133,9.31202,702274.5070998104,0
+HAL.US,D,19960102,000000,9.29579,9.33766,9.06437,9.08892,832284.0697261682,0
+HAL.US,D,19960103,000000,9.0229,9.0229,8.76267,8.83068,1553093.2693018762,0
+HAL.US,D,19960104,000000,8.81356,8.92164,8.6911,8.6911,1124791.946785086,0
+HAL.US,D,19960105,000000,8.76267,8.85602,8.67389,8.76267,872724.7764259635,0
+HAL.US,D,19960108,000000,8.81356,8.83068,8.76267,8.78931,154322.07622226854,0
+HAL.US,D,19960109,000000,8.85602,8.98974,8.67389,8.71438,1136588.0369054405,0
+HAL.US,D,19960110,000000,8.67389,8.76267,8.53927,8.53927,907636.192167508,0
+HAL.US,D,19960111,000000,8.58203,8.71438,8.58203,8.6235,961084.3209552935,0
+HAL.US,D,19960112,000000,8.6911,8.71438,8.64964,8.64964,1058345.4884762263,0
+HAL.US,D,19960115,000000,8.60608,8.64964,8.50652,8.58203,342345.2465036374,0
+HAL.US,D,19960116,000000,8.60608,8.64964,8.46405,8.60608,528209.4372897039,0
+HAL.US,D,19960117,000000,8.6235,8.67389,8.48977,8.50652,631253.477356809,0
+HAL.US,D,19960118,000000,8.55679,8.6911,8.48977,8.67389,744407.4415275574,0
+HAL.US,D,19960119,000000,8.6235,8.67389,8.46405,8.46405,940862.4521775832,0
+HAL.US,D,19960122,000000,8.46405,8.58203,8.23273,8.58203,1294284.4657315149,0
+HAL.US,D,19960123,000000,8.53927,8.55679,8.41466,8.41466,1001530.0790811479,0
+HAL.US,D,19960124,000000,8.28271,8.83068,8.28271,8.83068,1642171.1266159245,0
+HAL.US,D,19960125,000000,8.78931,9.08892,8.71438,9.06437,2038928.3139984433,0
+HAL.US,D,19960126,000000,9.0229,9.17899,8.98974,9.12911,1624595.1948050736,0
+HAL.US,D,19960129,000000,9.06437,9.19513,9.06437,9.19513,851783.584578223,0
+HAL.US,D,19960130,000000,9.15306,9.23026,9.08892,9.23026,1051603.8552651983,0
+HAL.US,D,19960131,000000,9.19513,9.50227,9.17899,9.50227,860688.2384254811,0
+HAL.US,D,19960201,000000,9.45574,9.66064,9.45574,9.51711,1336654.8171838145,0
+HAL.US,D,19960202,000000,9.47752,9.47752,9.40725,9.45574,613196.6497856618,0
+HAL.US,D,19960205,000000,9.40725,9.43793,9.23026,9.2464,697458.477500329,0
+HAL.US,D,19960206,000000,9.19513,9.63391,9.12911,9.63391,1363378.8815776973,0
+HAL.US,D,19960207,000000,9.56957,9.58541,9.33766,9.38933,1488807.8110586526,0
+HAL.US,D,19960208,000000,9.38933,9.58541,9.38933,9.58541,998400.2154983575,0
+HAL.US,D,19960209,000000,9.56957,9.79625,9.56957,9.77843,1320764.0411044424,0
+HAL.US,D,19960212,000000,9.81901,9.93583,9.77843,9.84276,887892.188294468,0
+HAL.US,D,19960213,000000,9.75468,9.84276,9.68637,9.75468,990931.1769355143,0
+HAL.US,D,19960214,000000,9.79625,9.8685,9.58541,9.72796,826743.6656305975,0
+HAL.US,D,19960215,000000,9.71211,10.0774,9.68637,9.91799,2769848.447962906,0
+HAL.US,D,19960216,000000,9.91799,9.98429,9.84276,9.91799,1578610.0428688603,0
+HAL.US,D,19960220,000000,9.8685,9.91799,9.66064,9.79625,794480.2074263458,0
+HAL.US,D,19960221,000000,9.81901,10.2575,9.81901,10.21,1942869.38587827,0
+HAL.US,D,19960222,000000,10.21,10.2575,10.0921,10.1278,2265716.1278149644,0
+HAL.US,D,19960223,000000,10.0774,10.2575,10.0496,10.2575,2030742.9832211551,0
+HAL.US,D,19960226,000000,10.1941,10.3516,10.0496,10.0496,823132.9062874911,0
+HAL.US,D,19960227,000000,10.0259,10.0496,9.91799,9.96154,864782.9243845289,0
+HAL.US,D,19960228,000000,10.0259,10.0774,9.96154,10.0259,882838.741670454,0
+HAL.US,D,19960229,000000,10.0021,10.1684,10.0021,10.0921,1346044.4079321658,0
+HAL.US,D,19960301,000000,10.1941,10.1941,10.0021,10.1447,513759.32792081585,0
+HAL.US,D,19960304,000000,10.1447,10.1941,9.93583,9.96154,715032.3887407465,0
+HAL.US,D,19960305,000000,9.93583,10.0496,9.8685,9.88532,719607.9704600901,0
+HAL.US,D,19960306,000000,9.91799,10.302,9.91799,10.1684,1819601.4564629507,0
+HAL.US,D,19960307,000000,10.1684,10.2575,10.0921,10.2358,774500.807099197,0
+HAL.US,D,19960308,000000,10.1447,10.1684,9.88532,9.91799,1438977.5136104356,0
+HAL.US,D,19960311,000000,9.81901,9.81901,9.58541,9.72796,1714635.8539250656,0
+HAL.US,D,19960312,000000,9.61016,9.8685,9.61016,9.84276,1293074.1440490806,0
+HAL.US,D,19960313,000000,9.84276,10.4159,9.81901,10.4,2227678.8896314665,0
+HAL.US,D,19960314,000000,10.6742,10.79,10.6248,10.7504,3227280.3342453823,0
+HAL.US,D,19960315,000000,10.7662,10.79,10.6495,10.6742,2269089.470133558,0
+HAL.US,D,19960318,000000,10.7504,10.79,10.6969,10.79,900654.1110762514,0
+HAL.US,D,19960319,000000,10.8336,10.9574,10.6742,10.7138,2298940.367254656,0
+HAL.US,D,19960320,000000,10.7138,10.7662,10.508,10.6089,1330636.5481836337,0
+HAL.US,D,19960321,000000,10.5862,10.6742,10.4683,10.6742,603808.0693224623,0
+HAL.US,D,19960322,000000,10.6742,10.6969,10.492,10.5415,471393.01760939334,0
+HAL.US,D,19960325,000000,10.5594,10.6248,10.4683,10.5862,1302708.2238183867,0
+HAL.US,D,19960326,000000,10.5862,10.6742,10.492,10.5862,1205923.9109169426,0
+HAL.US,D,19960327,000000,10.6248,10.6742,10.4683,10.5862,693124.3539463452,0
+HAL.US,D,19960328,000000,10.508,10.6248,10.4683,10.5862,521228.3664836591,0
+HAL.US,D,19960329,000000,10.5594,10.6089,10.4,10.508,825056.4893287048,0
+HAL.US,D,19960401,000000,10.508,10.8167,10.508,10.79,1390103.956256792,0
+HAL.US,D,19960402,000000,10.8336,10.9068,10.79,10.8336,1714877.312090385,0
+HAL.US,D,19960403,000000,10.8167,10.8851,10.7504,10.79,899930.746865374,0
+HAL.US,D,19960404,000000,10.79,10.9741,10.6495,10.8594,1665036.9117901507,0
+HAL.US,D,19960408,000000,10.5415,10.7138,10.3753,10.492,1491702.278187354,0
+HAL.US,D,19960409,000000,10.5862,10.9574,10.5415,10.8336,1638320.929677862,0
+HAL.US,D,19960410,000000,10.9068,10.9247,10.6742,10.7138,1029455.3725905485,0
+HAL.US,D,19960411,000000,10.6742,10.7504,10.508,10.6969,1185704.0627097164,0
+HAL.US,D,19960412,000000,10.6742,10.6969,10.2843,10.4,979618.0031458994,0
+HAL.US,D,19960415,000000,10.4416,10.4416,10.1278,10.2575,921355.8653290559,0
+HAL.US,D,19960416,000000,10.3753,10.6089,10.3753,10.508,1126960.018847305,0
+HAL.US,D,19960417,000000,10.4683,10.492,10.0921,10.1941,1095183.51811462,0
+HAL.US,D,19960418,000000,10.2575,10.3347,10.1447,10.1941,816871.1585514667,0
+HAL.US,D,19960419,000000,10.2575,10.4,10.2358,10.302,1124791.946785086,0
+HAL.US,D,19960422,000000,10.4,10.7504,10.4,10.7138,1527567.4031677856,0
+HAL.US,D,19960423,000000,10.7138,10.7138,10.4159,10.5862,1766637.2542911365,0
+HAL.US,D,19960424,000000,10.508,10.7138,10.508,10.6742,1423807.0708862757,0
+HAL.US,D,19960425,000000,10.6742,10.6969,10.508,10.6742,944232.7636405417,0
+HAL.US,D,19960426,000000,10.6969,10.8167,10.5594,10.6969,1576930.948848752,0
+HAL.US,D,19960429,000000,10.6742,10.79,10.6089,10.6248,1122869.3740291346,0
+HAL.US,D,19960430,000000,10.5594,10.6495,10.508,10.6089,919674.7507384239,0
+HAL.US,D,19960501,000000,10.6089,10.6248,10.4416,10.4683,1110104.4203916655,0
+HAL.US,D,19960502,000000,10.3753,10.3753,9.84276,9.84276,1668170.8165137481,0
+HAL.US,D,19960503,000000,9.93583,10.1278,9.47059,9.61016,2420041.234892868,0
+HAL.US,D,19960506,000000,9.75468,10.0021,9.71211,9.81901,1627242.1420571844,0
+HAL.US,D,19960507,000000,9.77843,9.84276,9.33766,9.45574,2171587.854732437,0
+HAL.US,D,19960508,000000,9.43002,9.47059,9.15306,9.40725,3195504.8437979086,0
+HAL.US,D,19960509,000000,9.50227,9.72796,9.47059,9.65173,4606069.096142136,0
+HAL.US,D,19960510,000000,9.79625,10.0021,9.65173,9.81901,3379679.837711699,0
+HAL.US,D,19960513,000000,9.93583,10.0021,9.88532,9.91799,2529099.502819347,0
+HAL.US,D,19960514,000000,9.98429,10.1941,9.98429,10.0259,2537046.406286951,0
+HAL.US,D,19960515,000000,10.0774,10.0774,9.84276,9.93583,2527898.2737038196,0
+HAL.US,D,19960516,000000,9.91799,9.91799,9.81901,9.8685,2168453.9500088394,0
+HAL.US,D,19960517,000000,9.8685,9.8685,9.61016,9.63391,2798985.073439963,0
+HAL.US,D,19960520,000000,9.61016,10.7138,9.54482,10.4,5727973.6477951035,0
+HAL.US,D,19960521,000000,10.302,10.508,10.2358,10.3516,1892312.6933634703,0
+HAL.US,D,19960522,000000,10.3753,10.5862,10.302,10.4683,2120781.6217707237,0
+HAL.US,D,19960523,000000,10.4683,10.6248,10.4416,10.492,1321969.3113608176,0
+HAL.US,D,19960524,000000,10.5415,10.6742,10.508,10.6495,1105052.9943380754,0
+HAL.US,D,19960528,000000,10.6969,10.79,10.5862,10.5862,1561281.6309346997,0
+HAL.US,D,19960529,000000,10.6248,10.6742,10.3753,10.4159,1450770.5728751547,0
+HAL.US,D,19960530,000000,10.3516,10.4416,10.2575,10.3753,1016695.470379239,0
+HAL.US,D,19960531,000000,10.4159,10.4683,10.0921,10.2843,1040530.1190704792,0
+HAL.US,D,19960603,000000,10.2358,10.2843,10.0021,10.0674,943986.2540491229,0
+HAL.US,D,19960604,000000,10.1684,10.3516,10.1447,10.1941,1449808.7813545228,0
+HAL.US,D,19960605,000000,10.1447,10.2358,9.81901,10.0259,1418269.6976463103,0
+HAL.US,D,19960606,000000,10.0259,10.0259,9.47059,9.53493,2941752.5177071965,0
+HAL.US,D,19960607,000000,9.2859,9.53493,9.1876,9.53493,5955726.283987892,0
+HAL.US,D,19960610,000000,9.56067,9.65173,9.2859,9.38151,2049522.1647180582,0
+HAL.US,D,19960611,000000,9.43002,9.51711,9.22146,9.35558,2826908.34637895,0
+HAL.US,D,19960612,000000,9.43002,9.49435,9.26303,9.35558,1851140.5401711632,0
+HAL.US,D,19960613,000000,9.39725,9.70419,9.35558,9.63391,2877228.6321543884,0
+HAL.US,D,19960614,000000,9.56067,9.72796,9.35558,9.39725,1653244.8628106436,0
+HAL.US,D,19960617,000000,9.43002,9.45574,9.26303,9.2859,1026807.4150533259,0
+HAL.US,D,19960618,000000,9.2859,9.49435,9.2859,9.2859,912207.7327460044,0
+HAL.US,D,19960619,000000,9.32964,9.39725,9.26303,9.32964,1209295.2326652133,0
+HAL.US,D,19960620,000000,9.38151,9.45574,9.31202,9.32964,1047030.2941161878,0
+HAL.US,D,19960621,000000,9.38151,9.65173,9.35558,9.63391,2408484.58236751,0
+HAL.US,D,19960624,000000,9.63391,9.91007,9.63391,9.84276,1509273.1585721462,0
+HAL.US,D,19960625,000000,9.8685,10.1684,9.8685,10.0259,2591212.847859505,0
+HAL.US,D,19960626,000000,10.1278,10.2358,10.0021,10.0674,1586070.9991500892,0
+HAL.US,D,19960627,000000,10.0921,10.2358,10.0921,10.21,819760.5742541192,0
+HAL.US,D,19960628,000000,10.2358,10.4683,10.2358,10.302,796646.258918121,0
+HAL.US,D,19960701,000000,10.0674,10.0674,9.56067,9.72796,6582163.731745109,0
+HAL.US,D,19960702,000000,9.72796,9.93583,9.70419,9.88532,5768177.947755507,0
+HAL.US,D,19960703,000000,9.8685,9.88532,9.81901,9.88532,2648756.6728916,0
+HAL.US,D,19960705,000000,9.79625,9.79625,9.74576,9.74576,636790.8505967542,0
+HAL.US,D,19960708,000000,9.74576,9.74576,9.63391,9.67845,1577887.6889432247,0
+HAL.US,D,19960709,000000,9.63391,9.91007,9.63391,9.8685,1308966.9406988763,0
+HAL.US,D,19960710,000000,10.0674,10.1684,10.0021,10.0496,3278081.515781137,0
+HAL.US,D,19960711,000000,10.0021,10.0674,9.98429,10.0674,1933958.670319711,0
+HAL.US,D,19960712,000000,10.1684,10.5862,10.1101,10.5594,2117897.25749414,0
+HAL.US,D,19960715,000000,10.492,10.6326,10.302,10.3753,1827549.3702156662,0
+HAL.US,D,19960716,000000,10.3753,10.4416,9.81901,10.1447,3181540.6816153354,0
+HAL.US,D,19960717,000000,10.2575,10.4159,10.1278,10.1941,1783730.269771248,0
+HAL.US,D,19960718,000000,10.2358,10.5415,10.2358,10.5415,1901457.7950908663,0
+HAL.US,D,19960719,000000,10.5862,10.6969,10.5158,10.5415,1639759.5758179626,0
+HAL.US,D,19960722,000000,10.5862,10.6822,10.492,10.6326,981064.7315676542,0
+HAL.US,D,19960723,000000,10.6495,10.6969,10.4159,10.4416,1296691.9753887297,0
+HAL.US,D,19960724,000000,10.21,10.3347,10.1278,10.2358,1759415.7356049037,0
+HAL.US,D,19960725,000000,10.2358,10.3516,10.0259,10.1278,1047757.6994679829,0
+HAL.US,D,19960726,000000,10.1447,10.2358,10.0496,10.1684,940138.077681494,0
+HAL.US,D,19960729,000000,10.1278,10.302,10.0021,10.0259,748015.1700150385,0
+HAL.US,D,19960730,000000,10.0674,10.0674,9.61016,9.70419,1184984.7396397162,0
+HAL.US,D,19960731,000000,9.70419,9.72796,9.65173,9.67845,904262.8498489342,0
+HAL.US,D,19960801,000000,9.70419,10.0674,9.70419,9.8685,1894481.7757109008,0
+HAL.US,D,19960802,000000,9.91007,9.9536,9.77843,9.9536,1200151.1412229284,0
+HAL.US,D,19960805,000000,9.9536,10.1278,9.9536,10.0021,1117086.5014830024,0
+HAL.US,D,19960806,000000,10.0021,10.2358,9.98429,10.2358,1257687.894258441,0
+HAL.US,D,19960807,000000,10.2358,10.3516,10.1447,10.1684,1288022.7179954904,0
+HAL.US,D,19960808,000000,10.1941,10.2358,10.1278,10.1278,1113722.2517313147,0
+HAL.US,D,19960809,000000,10.1684,10.21,10.1278,10.1684,494262.84392440657,0
+HAL.US,D,19960812,000000,10.1684,10.1941,9.8685,10.0259,1358323.4143832596,0
+HAL.US,D,19960813,000000,10.0021,10.0021,9.8685,9.8685,417222.5348959421,0
+HAL.US,D,19960814,000000,9.91007,9.98429,9.88532,9.98429,1134426.0265545931,0
+HAL.US,D,19960815,000000,10.0021,10.0496,9.8685,9.8685,475485.6829980074,0
+HAL.US,D,19960816,000000,9.8685,9.9536,9.81901,9.93583,905228.6825103731,0
+HAL.US,D,19960819,000000,9.98429,10.2358,9.9536,10.1941,1170535.6405559797,0
+HAL.US,D,19960820,000000,10.1684,10.4,10.1447,10.3347,1245166.4193569156,0
+HAL.US,D,19960821,000000,10.2358,10.5862,10.1941,10.4416,1220129.5312649359,0
+HAL.US,D,19960822,000000,10.4683,10.5594,10.3753,10.4,817353.0645969743,0
+HAL.US,D,19960823,000000,10.3347,10.3516,10.1941,10.2358,617048.8672941279,0
+HAL.US,D,19960826,000000,10.2843,10.2843,10.1278,10.1278,776185.9628306762,0
+HAL.US,D,19960827,000000,10.1447,10.1447,9.9536,10.0021,2053135.9549166593,0
+HAL.US,D,19960828,000000,10.0021,10.1941,9.9536,10.1684,1229274.6329923319,0
+HAL.US,D,19960829,000000,10.0921,10.0921,9.8685,9.93583,1062681.632600664,0
+HAL.US,D,19960830,000000,9.93583,9.93583,9.74576,9.81901,858522.1869337062,0
+HAL.US,D,19960903,000000,9.98429,10.1278,9.93583,9.96154,1857884.1939526151,0
+HAL.US,D,19960904,000000,9.96154,10.0021,9.84276,9.91007,1191718.29056905,0
+HAL.US,D,19960905,000000,9.91007,10.1278,9.91007,9.98429,1125275.8734011378,0
+HAL.US,D,19960906,000000,10.0021,10.0496,9.8685,9.93583,1004897.359688461,0
+HAL.US,D,19960909,000000,9.93583,10.0259,9.93583,10.0259,875373.7442484681,0
+HAL.US,D,19960910,000000,10.0259,10.1941,10.0021,10.1447,1385287.9266572504,0
+HAL.US,D,19960911,000000,10.1447,10.5415,10.1447,10.4247,1959962.4013583816,0
+HAL.US,D,19960912,000000,10.3753,10.4763,10.2575,10.4416,1585350.665794777,0
+HAL.US,D,19960913,000000,10.492,10.5594,10.3516,10.3753,827466.0195562531,0
+HAL.US,D,19960916,000000,10.3753,10.4416,10.1278,10.1278,1194611.7474125398,0
+HAL.US,D,19960917,000000,10.0774,10.0774,9.51711,9.70419,3501740.4763001194,0
+HAL.US,D,19960918,000000,9.77843,9.84276,9.35558,9.49435,4602940.242844496,0
+HAL.US,D,19960919,000000,9.53493,9.79625,9.44584,9.63391,3126406.3868109793,0
+HAL.US,D,19960920,000000,9.65173,9.79625,9.63391,9.70419,1508554.845787358,0
+HAL.US,D,19960923,000000,9.70419,9.70419,9.47059,9.58541,1405267.326984369,0
+HAL.US,D,19960924,000000,9.56067,9.65173,9.44584,9.47059,1901215.3266403351,0
+HAL.US,D,19960925,000000,9.47059,9.63391,9.23818,9.51711,3317805.9302665372,0
+HAL.US,D,19960926,000000,9.63391,9.84276,9.60323,9.77843,2418357.089446701,0
+HAL.US,D,19960927,000000,9.79625,9.79625,9.63391,9.67845,793278.978310798,0
+HAL.US,D,19960930,000000,9.77843,9.84276,9.60323,9.63391,931226.3518377631,0
+HAL.US,D,19961001,000000,9.67845,9.70419,9.56067,9.67845,939898.6400865578,0
+HAL.US,D,19961002,000000,9.72796,9.81901,9.67845,9.74576,2763593.7722233646,0
+HAL.US,D,19961003,000000,9.79625,9.96154,9.74576,9.84276,3159150.7407753663,0
+HAL.US,D,19961004,000000,9.93583,10.1447,9.93583,10.0259,1942625.9071424266,0
+HAL.US,D,19961007,000000,10.0496,10.4247,10.0496,10.3753,1785896.3212630432,0
+HAL.US,D,19961008,000000,10.3516,10.3516,10.0774,10.0921,1360248.007709635,0
+HAL.US,D,19961009,000000,10.1447,10.2843,10.1447,10.2358,1827549.3702156662,0
+HAL.US,D,19961010,000000,10.2575,10.3753,10.2575,10.3516,2217327.5073624835,0
+HAL.US,D,19961011,000000,10.3753,10.5158,10.3347,10.3753,897522.2269230274,0
+HAL.US,D,19961014,000000,10.4,10.5158,10.3753,10.4247,906671.3697912808,0
+HAL.US,D,19961015,000000,10.5158,10.6822,10.5158,10.6585,1467141.2344295306,0
+HAL.US,D,19961016,000000,10.6148,10.8672,10.6148,10.7979,3258099.0845983825,0
+HAL.US,D,19961017,000000,10.8672,11.473,10.8424,11.1899,6064303.656154054,0
+HAL.US,D,19961018,000000,11.2423,11.665,11.2423,11.6136,3454795.553413698,0
+HAL.US,D,19961021,000000,11.572,11.8719,11.572,11.7274,2901546.197176369,0
+HAL.US,D,19961022,000000,11.7115,11.7274,11.2423,11.3562,2582305.1631565816,0
+HAL.US,D,19961023,000000,11.1493,11.2236,10.8424,10.9841,3185633.34700403,0
+HAL.US,D,19961024,000000,11.0078,11.0078,10.7504,10.7762,4380967.448342205,0
+HAL.US,D,19961025,000000,10.6326,10.7504,10.492,10.5862,3414588.2225975576,0
+HAL.US,D,19961028,000000,10.6822,10.9306,10.6326,10.7237,5471329.885431324,0
+HAL.US,D,19961029,000000,10.7979,10.8424,10.6585,10.6969,3826268.332827445,0
+HAL.US,D,19961030,000000,10.7504,10.9306,10.5594,10.8237,3933887.9546139245,0
+HAL.US,D,19961031,000000,10.7237,10.8237,10.5594,10.5594,2163157.024648982,0
+HAL.US,D,19961101,000000,10.6148,10.6326,10.1684,10.1941,1843199.6984149304,0
+HAL.US,D,19961104,000000,10.1941,10.4763,10.0921,10.4,2897450.5009321393,0
+HAL.US,D,19961105,000000,10.4247,10.4247,10.1684,10.3347,1850661.664981271,0
+HAL.US,D,19961106,000000,10.6326,10.9662,10.5862,10.9662,3225835.6263940106,0
+HAL.US,D,19961107,000000,10.9167,11.1068,10.8424,11.0306,1664080.171695578,0
+HAL.US,D,19961108,000000,11.0306,11.1493,10.9662,11.1068,906428.9013407093,0
+HAL.US,D,19961111,000000,11.1493,11.4552,11.1226,11.4552,1786618.675188679,0
+HAL.US,D,19961112,000000,11.5205,11.6136,11.2889,11.4958,1464739.7864836869,0
+HAL.US,D,19961113,000000,11.473,11.5205,11.379,11.379,1494588.663034361,0
+HAL.US,D,19961114,000000,11.3325,11.4324,11.2423,11.3562,1618575.9155195802,0
+HAL.US,D,19961115,000000,11.3562,11.5205,11.2651,11.4324,1958278.255912014,0
+HAL.US,D,19961118,000000,11.4324,11.4324,11.1899,11.3562,1247820.4386055095,0
+HAL.US,D,19961119,000000,11.2889,11.3325,11.2236,11.2423,1297411.2984586298,0
+HAL.US,D,19961120,000000,11.2423,11.4324,11.2236,11.2651,2327832.5037107575,0
+HAL.US,D,19961121,000000,11.2651,11.3146,11.1899,11.1899,1421881.4672746886,0
+HAL.US,D,19961122,000000,11.2236,11.5363,11.2236,11.5205,1547313.4276112793,0
+HAL.US,D,19961125,000000,11.6423,11.8719,11.6136,11.7115,1807327.501438016,0
+HAL.US,D,19961126,000000,11.8205,11.8452,11.082,11.3146,2025928.9741921374,0
+HAL.US,D,19961127,000000,11.4068,11.4958,11.2236,11.2651,1007303.8590603638,0
+HAL.US,D,19961129,000000,11.2889,11.3146,11.2651,11.2889,204640.3414272537,0
+HAL.US,D,19961202,000000,11.2889,11.572,11.2651,11.5453,1571152.1174433667,0
+HAL.US,D,19961203,000000,11.473,11.572,11.2651,11.2651,1255520.8324815342,0
+HAL.US,D,19961204,000000,11.2423,11.3325,10.9841,11.082,1599073.3698120306,0
+HAL.US,D,19961205,000000,11.0979,11.3146,11.0979,11.1899,1464974.1726526238,0
+HAL.US,D,19961206,000000,11.0464,11.1493,10.9662,11.1493,595865.2069958058,0
+HAL.US,D,19961209,000000,11.2236,11.3325,11.0979,11.3146,584547.9920653538,0
+HAL.US,D,19961210,000000,11.3562,11.4324,10.9068,10.9662,1469792.2228224888,0
+HAL.US,D,19961211,000000,10.9068,10.9068,10.7237,10.9068,1072069.2027785915,0
+HAL.US,D,19961212,000000,10.9662,11.0464,10.6495,10.6822,1261782.5802175587,0
+HAL.US,D,19961213,000000,10.5415,10.9306,10.5415,10.9306,2115965.5921711824,0
+HAL.US,D,19961216,000000,10.9841,11.1226,10.8672,10.9068,1429584.8920064492,0
+HAL.US,D,19961217,000000,10.9306,11.0306,10.7662,10.7662,1341230.398903148,0
+HAL.US,D,19961218,000000,10.8672,11.0464,10.8672,11.0464,1145979.6482242153,0
+HAL.US,D,19961219,000000,11.0464,11.473,11.0464,11.4552,2017502.1852494292,0
+HAL.US,D,19961220,000000,11.665,11.665,11.379,11.5453,1964775.4001020873,0
+HAL.US,D,19961223,000000,11.4958,11.7531,11.4068,11.6423,629079.3435833495,0
+HAL.US,D,19961224,000000,11.5967,11.7789,11.5967,11.7789,312738.8384035747,0
+HAL.US,D,19961226,000000,11.8036,11.8542,11.6423,11.7531,440090.3406405316,0
+HAL.US,D,19961227,000000,11.8036,11.8036,11.5967,11.6136,559023.1362165853,0
+HAL.US,D,19961230,000000,11.7531,11.7789,11.572,11.6818,464170.4886379689,0
+HAL.US,D,19961231,000000,11.6423,11.6423,11.2889,11.2889,564806.0087627275,0
+HAL.US,D,19970102,000000,11.2889,11.379,11.1226,11.2423,840703.7866722833,0
+HAL.US,D,19970103,000000,11.2889,11.4324,11.2423,11.2889,605012.3292936357,0
+HAL.US,D,19970106,000000,11.3325,11.8719,11.3146,11.8205,2143418.0722020715,0
+HAL.US,D,19970107,000000,11.8966,12.2481,11.7531,12.1768,2581339.3304952024,0
+HAL.US,D,19970108,000000,12.3193,12.344,12.0382,12.2034,2160505.025970912,0
+HAL.US,D,19970109,000000,12.4113,12.7707,12.344,12.7122,2796337.1159027405,0
+HAL.US,D,19970110,000000,12.5915,13.026,12.5746,12.9507,2818482.5677216547,0
+HAL.US,D,19970113,000000,13.1815,13.4258,12.9103,13.2092,3650524.168997211,0
+HAL.US,D,19970114,000000,13.1646,13.2092,13.0449,13.0656,2655251.79651125,0
+HAL.US,D,19970115,000000,13.0924,13.4665,13.026,13.3913,2249827.372306016,0
+HAL.US,D,19970116,000000,13.4258,13.7506,13.3487,13.702,1896645.8066322722,0
+HAL.US,D,19970117,000000,13.702,13.7258,13.4665,13.5813,3513536.5664204736,0
+HAL.US,D,19970120,000000,13.5813,13.6476,13.5408,13.5408,1389378.5714754206,0
+HAL.US,D,19970121,000000,13.516,13.5408,13.3022,13.3487,2777796.361715622,0
+HAL.US,D,19970122,000000,13.4258,13.4258,12.7707,12.928,3256659.42817297,0
+HAL.US,D,19970123,000000,13.3022,13.8645,13.2586,13.4258,4856934.027100529,0
+HAL.US,D,19970124,000000,13.516,13.6476,13.1319,13.1646,2031463.316576367,0
+HAL.US,D,19970127,000000,13.1181,13.1319,12.7707,12.7707,2007873.156906182,0
+HAL.US,D,19970128,000000,13.026,13.026,12.6439,12.7122,2341072.291397171,0
+HAL.US,D,19970129,000000,12.7707,13.1319,12.7707,13.1181,1516739.1662793339,0
+HAL.US,D,19970130,000000,13.1181,13.3487,13.0924,13.2092,3028659.272103491,0
+HAL.US,D,19970131,000000,13.4834,13.702,13.4258,13.5556,2435208.646761393,0
+HAL.US,D,19970203,000000,13.4834,13.5556,13.2764,13.3636,2165804.9821863053,0
+HAL.US,D,19970204,000000,13.3636,13.6476,13.3259,13.6476,1917107.113004919,0
+HAL.US,D,19970205,000000,13.702,13.7981,13.1319,13.2586,1258893.1645149163,0
+HAL.US,D,19970206,000000,13.2349,13.2349,12.9103,13.026,1121905.561938079,0
+HAL.US,D,19970207,000000,13.0656,13.1181,12.6865,12.833,1946000.2597462323,0
+HAL.US,D,19970210,000000,12.928,13.026,12.3193,12.3193,2683181.131161508,0
+HAL.US,D,19970211,000000,12.3193,12.833,12.2956,12.8083,3642337.827934711,0
+HAL.US,D,19970212,000000,12.8835,13.1815,12.6439,13.026,2511764.0188887045,0
+HAL.US,D,19970213,000000,13.026,13.2349,13.026,13.2092,1815994.7382606312,0
+HAL.US,D,19970214,000000,13.1181,13.3259,12.9765,13.0656,1665285.4419519529,0
+HAL.US,D,19970218,000000,13.0924,13.2349,12.8488,12.8835,1297653.7669092615,0
+HAL.US,D,19970219,000000,12.8835,12.9765,12.7122,12.7449,1000082.3403742013,0
+HAL.US,D,19970220,000000,12.5915,12.7449,12.3599,12.4113,1537922.826577616,0
+HAL.US,D,19970221,000000,12.437,12.6688,12.2718,12.5271,1415860.167418772,0
+HAL.US,D,19970224,000000,12.5746,12.7449,12.5034,12.5271,1158011.134798719,0
+HAL.US,D,19970225,000000,12.4876,12.5915,12.3856,12.5034,1263705.1529735103,0
+HAL.US,D,19970226,000000,12.549,12.8083,12.2956,12.3599,1422366.404175852,0
+HAL.US,D,19970227,000000,12.3193,12.344,11.9966,11.9966,1437771.233068849,0
+HAL.US,D,19970228,000000,11.9659,12.1521,11.9195,12.0996,2962691.6889845235,0
+HAL.US,D,19970303,000000,11.9472,12.0144,11.5363,11.6136,2775869.747818723,0
+HAL.US,D,19970304,000000,11.7531,12.2481,11.7274,12.2214,6326967.708088438,0
+HAL.US,D,19970305,000000,12.2481,12.6241,12.2214,12.5746,4427911.360943415,0
+HAL.US,D,19970306,000000,12.7855,12.9103,12.7212,12.7449,4269256.171452445,0
+HAL.US,D,19970307,000000,12.7212,12.8835,12.6241,12.7855,2287145.2874195133,0
+HAL.US,D,19970310,000000,12.7855,13.1409,12.7855,13.0517,1614724.708296306,0
+HAL.US,D,19970311,000000,13.0656,13.1181,12.9103,12.9597,1407920.3359477508,0
+HAL.US,D,19970312,000000,12.9103,12.9103,12.6955,12.7449,1238185.348550891,0
+HAL.US,D,19970313,000000,12.7449,13.0517,12.6765,12.833,1930112.5145224954,0
+HAL.US,D,19970314,000000,12.8587,13.1409,12.8587,13.0517,1628930.328644299,0
+HAL.US,D,19970317,000000,12.9597,13.1181,12.8835,13.0992,1058826.3842365423,0
+HAL.US,D,19970318,000000,13.0033,13.2447,12.9765,13.1903,2041093.355204926,0
+HAL.US,D,19970319,000000,13.1409,13.2844,13.0517,13.0992,976008.2540880148,0
+HAL.US,D,19970320,000000,13.1646,13.2586,12.9597,13.026,1357361.6228626277,0
+HAL.US,D,19970321,000000,13.0992,13.0992,12.833,12.9103,1633021.9837476811,0
+HAL.US,D,19970324,000000,12.833,13.026,12.833,13.0033,697224.0913314318,0
+HAL.US,D,19970325,000000,13.0656,13.3487,12.9597,13.3101,1513849.7505766915,0
+HAL.US,D,19970326,000000,13.3487,13.8743,13.2586,13.7981,1960203.8595237015,0
+HAL.US,D,19970327,000000,13.8485,14.003,13.3724,13.5021,3132186.2285013758,0
+HAL.US,D,19970331,000000,13.516,13.516,12.7449,12.7449,2024485.2766259778,0
+HAL.US,D,19970401,000000,12.7855,13.1181,12.7855,13.1181,1302227.3280581713,0
+HAL.US,D,19970402,000000,13.0033,13.0033,12.6004,12.6004,1258410.2481841769,0
+HAL.US,D,19970403,000000,12.4638,12.549,11.8966,12.1264,2584230.766768269,0
+HAL.US,D,19970404,000000,11.9472,12.2956,11.8966,12.0639,3256412.9185815915,0
+HAL.US,D,19970407,000000,12.0996,12.437,12.0639,12.3193,2202637.960398639,0
+HAL.US,D,19970408,000000,12.7449,13.1181,12.6241,13.0656,3008437.403325841,0
+HAL.US,D,19970409,000000,13.1646,13.4665,13.1646,13.1903,1741120.480723952,0
+HAL.US,D,19970410,000000,13.1903,13.1903,12.6439,12.7212,1247339.5428450934,0
+HAL.US,D,19970411,000000,12.6241,12.7449,12.3193,12.3599,1179685.7937094348,0
+HAL.US,D,19970414,000000,12.344,12.6765,12.2481,12.5361,1288264.1761608098,0
+HAL.US,D,19970415,000000,12.6765,12.7855,12.2481,12.7707,2343961.707099814,0
+HAL.US,D,19970416,000000,12.7707,12.8835,12.6439,12.8835,1006824.9838704715,0
+HAL.US,D,19970417,000000,12.9765,13.1181,12.549,12.6241,1806119.200325905,0
+HAL.US,D,19970418,000000,12.6241,13.0517,12.5746,12.9597,1528055.3709246847,0
+HAL.US,D,19970421,000000,12.9765,13.4258,12.9765,13.3101,1877623.146399626,0
+HAL.US,D,19970422,000000,13.3487,13.5408,13.2447,13.3991,1475328.5857773428,0
+HAL.US,D,19970423,000000,13.4258,13.9148,13.4258,13.8238,1254320.6136512181,0
+HAL.US,D,19970424,000000,13.7823,13.7981,13.5645,13.6298,2565694.0537219974,0
+HAL.US,D,19970425,000000,13.615,13.7506,13.2844,13.2844,1121905.561938079,0
+HAL.US,D,19970428,000000,13.2844,13.3348,12.9103,13.1181,1640003.0545538063,0
+HAL.US,D,19970429,000000,13.3101,13.3101,12.928,13.0992,3937019.8387671984,0
+HAL.US,D,19970430,000000,13.1409,13.4437,13.1409,13.2844,1806361.6687765368,0
+HAL.US,D,19970501,000000,13.2447,13.3724,13.0033,13.1181,1215074.0640704983,0
+HAL.US,D,19970502,000000,13.1903,13.2586,12.6241,13.0992,2156175.9538430576,0
+HAL.US,D,19970505,000000,13.1903,13.2447,12.9103,13.2092,1765673.442200081,0
+HAL.US,D,19970506,000000,13.1409,13.6556,13.0992,13.5021,2387296.8809282803,0
+HAL.US,D,19970507,000000,13.5408,13.6298,13.2092,13.2092,1609188.3453416526,0
+HAL.US,D,19970508,000000,13.2447,13.9405,13.2092,13.7258,1724263.8719832012,0
+HAL.US,D,19970509,000000,13.8743,14.195,13.6823,14.1574,1877385.7293751538,0
+HAL.US,D,19970512,000000,14.2702,14.7454,14.0663,14.686,2384171.0584863774,0
+HAL.US,D,19970513,000000,14.6681,14.6681,14.2464,14.3127,1625320.5795863445,0
+HAL.US,D,19970514,000000,14.3652,14.6226,14.2702,14.5059,1433921.0361307864,0
+HAL.US,D,19970515,000000,14.4791,14.5059,14.1574,14.2702,1016450.9813581835,0
+HAL.US,D,19970516,000000,14.1791,14.3484,14.1089,14.1574,2408966.4884130377,0
+HAL.US,D,19970519,000000,14.1574,14.3127,13.9872,14.003,2458319.9312417856,0
+HAL.US,D,19970520,000000,14.003,14.1337,13.7823,14.1089,1440899.0760811756,0
+HAL.US,D,19970521,000000,14.1574,14.3652,14.1089,14.2207,1946960.0306964403,0
+HAL.US,D,19970522,000000,14.2702,14.3652,14.1337,14.2464,1645062.5628889906,0
+HAL.US,D,19970523,000000,14.3127,14.4118,14.2207,14.2464,1413699.1673531362,0
+HAL.US,D,19970527,000000,14.288,14.3652,14.1574,14.288,1245890.793852975,0
+HAL.US,D,19970528,000000,14.288,14.5553,14.2464,14.4118,966620.683910027,0
+HAL.US,D,19970529,000000,14.4612,14.6681,14.3652,14.5553,993825.6440642257,0
+HAL.US,D,19970530,000000,14.5553,14.5978,14.3652,14.5553,891505.9784931998,0
+HAL.US,D,19970602,000000,14.7127,15.1631,14.6681,15.1452,1969833.8981522608,0
+HAL.US,D,19970603,000000,15.0938,15.467,14.9275,15.4027,2314354.2887145593,0
+HAL.US,D,19970604,000000,15.2769,15.4264,15.1452,15.3541,2123673.0580437896,0
+HAL.US,D,19970605,000000,15.3085,15.6184,15.2115,15.4027,1915179.4888229081,0
+HAL.US,D,19970606,000000,15.3264,15.8253,15.3264,15.3541,2563285.533779671,0
+HAL.US,D,19970609,000000,15.3769,15.5026,15.1631,15.467,3388828.9805799425,0
+HAL.US,D,19970610,000000,15.467,15.5194,15.0938,15.261,1940945.8028370065,0
+HAL.US,D,19970611,000000,15.2352,15.4421,14.9116,14.9275,3585761.856134518,0
+HAL.US,D,19970612,000000,14.9533,15.2115,14.4612,14.5978,3429995.0720609785,0
+HAL.US,D,19970613,000000,14.8126,14.9947,14.6681,14.979,2983878.380138541,0
+HAL.US,D,19970616,000000,14.979,15.0938,14.7127,14.8126,2487448.4744371483,0
+HAL.US,D,19970617,000000,14.9533,15.0275,14.7127,14.8621,3377754.2341000116,0
+HAL.US,D,19970618,000000,14.8374,14.9275,14.7127,14.7127,4031395.631726316,0
+HAL.US,D,19970619,000000,14.7454,14.7849,14.3652,14.4612,2134026.4608831964,0
+HAL.US,D,19970620,000000,14.4612,14.4612,14.003,14.2702,3943760.461693015,0
+HAL.US,D,19970623,000000,14.195,14.4356,13.8901,13.8901,1670581.3570265986,0
+HAL.US,D,19970624,000000,14.195,14.2702,13.9872,14.0564,2160026.15078102,0
+HAL.US,D,19970625,000000,14.1791,14.2207,13.71,13.9148,2502612.855450037,0
+HAL.US,D,19970626,000000,14.1574,14.4791,14.1089,14.288,3776674.44211869,0
+HAL.US,D,19970627,000000,14.4356,14.879,14.4356,14.8126,3230896.145014507,0
+HAL.US,D,19970630,000000,14.9116,15.071,14.8206,14.9533,2337942.427814421,0
+HAL.US,D,19970701,000000,15.0275,15.4264,14.8374,15.2769,3708786.306814094,0
+HAL.US,D,19970702,000000,15.3541,16.0163,15.3541,15.8748,3688319.9490152886,0
+HAL.US,D,19970703,000000,15.8589,15.8748,15.5689,15.7272,1692488.3815356276,0
+HAL.US,D,19970707,000000,15.849,15.9915,15.369,15.5026,2289310.3286260967,0
+HAL.US,D,19970708,000000,15.5619,15.5619,15.3264,15.5026,1174147.410184358,0
+HAL.US,D,19970709,000000,15.5194,15.65,15.2115,15.261,1197019.2570697546,0
+HAL.US,D,19970710,000000,15.3541,15.8846,15.2115,15.7996,2062763.9729748955,0
+HAL.US,D,19970711,000000,15.849,16.0331,15.6926,15.7113,2588085.0048471782,0
+HAL.US,D,19970714,000000,15.748,15.9014,15.3541,15.467,1326063.997319835,0
+HAL.US,D,19970715,000000,15.5194,15.748,15.5194,15.748,1684541.478068124,0
+HAL.US,D,19970716,000000,15.748,15.9431,15.6856,15.9014,1797215.556763929,0
+HAL.US,D,19970717,000000,16.1846,16.7477,16.0648,16.4805,3712398.076442372,0
+HAL.US,D,19970718,000000,16.5805,16.8546,16.4972,16.6724,2921527.618073911,0
+HAL.US,D,19970721,000000,16.6637,16.7904,16.3677,16.524,1904591.6998145643,0
+HAL.US,D,19970722,000000,16.6993,17.1466,16.5982,17.0724,6647887.836128333,0
+HAL.US,D,19970723,000000,17.2198,17.4544,16.724,16.8398,3180333.390788637,0
+HAL.US,D,19970724,000000,16.8616,16.8873,16.0331,16.6319,3578057.4211177467,0
+HAL.US,D,19970725,000000,16.7636,17.0724,16.5982,16.9398,2673553.1131033725,0
+HAL.US,D,19970728,000000,17.0259,17.1061,16.8616,16.9398,1786618.675188679,0
+HAL.US,D,19970729,000000,16.9398,17.2872,16.8873,17.2358,2465301.0020478107,0
+HAL.US,D,19970730,000000,17.403,17.7366,17.2198,17.2358,2275831.103344787,0
+HAL.US,D,19970731,000000,17.3515,17.595,17.0446,17.3515,2940788.7056162413,0
+HAL.US,D,19970801,000000,17.2198,17.403,16.9793,17.3872,1882921.0820445952,0
+HAL.US,D,19970804,000000,17.2872,17.6376,17.2872,17.5187,1381914.5843387567,0
+HAL.US,D,19970805,000000,17.5436,18.1622,17.4544,18.0177,2384891.3918415895,0
+HAL.US,D,19970806,000000,17.991,18.183,17.694,18.0434,2549567.881188476,0
+HAL.US,D,19970807,000000,17.9771,18.1088,17.7366,17.7366,2134266.9087634045,0
+HAL.US,D,19970808,000000,17.6692,17.6692,16.9556,17.1991,2875784.934588229,0
+HAL.US,D,19970811,000000,17.1991,17.2198,16.8229,16.9793,2700275.156926831,0
+HAL.US,D,19970812,000000,16.9793,17.2198,16.5805,16.6724,2401019.584945534,0
+HAL.US,D,19970813,000000,16.8398,16.9398,16.5152,16.7636,2076486.6769920487,0
+HAL.US,D,19970814,000000,16.7636,16.8873,16.0331,16.4666,3144944.1101423623,0
+HAL.US,D,19970815,000000,16.4666,16.5805,15.9915,16.0331,2620105.9946008185,0
+HAL.US,D,19970818,000000,16.0331,16.1846,15.5689,15.849,4262275.10064632,0
+HAL.US,D,19970819,000000,16.0331,16.5309,15.9915,16.5152,4142377.482693958,0
+HAL.US,D,19970820,000000,16.6993,17.1744,16.3925,17.0724,2221660.6206311854,0
+HAL.US,D,19970821,000000,17.0724,17.2872,16.6993,16.7636,1498682.338708167,0
+HAL.US,D,19970822,000000,16.5152,16.5982,16.1578,16.4666,1360490.4761601663,0
+HAL.US,D,19970825,000000,16.4666,16.8873,16.247,16.4152,2043741.312742249,0
+HAL.US,D,19970826,000000,16.3152,17.1229,16.2983,17.0031,2192530.0568653992,0
+HAL.US,D,19970827,000000,17.1744,17.6376,16.8229,17.5713,3462975.8327648267,0
+HAL.US,D,19970828,000000,17.4803,18.2106,17.1744,18.2106,3897058.0072573256,0
+HAL.US,D,19970829,000000,18.0681,18.28,17.9197,18.0681,3809419.806368389,0
+HAL.US,D,19970902,000000,18.0681,18.28,17.9771,18.28,1886775.320123505,0
+HAL.US,D,19970903,000000,18.28,18.6096,18.1622,18.5442,2904675.0504739075,0
+HAL.US,D,19970904,000000,18.5442,19.1797,18.4245,19.0174,3103775.9980908018,0
+HAL.US,D,19970905,000000,18.9916,19.2718,18.8244,19.0669,3306248.267455867,0
+HAL.US,D,19970908,000000,19.0669,19.2491,18.6353,18.6353,1638557.3364172229,0
+HAL.US,D,19970909,000000,18.3483,18.661,18.28,18.4661,2380313.7895518322,0
+HAL.US,D,19970910,000000,18.4403,18.8976,18.3256,18.4403,4029222.5082380385,0
+HAL.US,D,19970911,000000,18.5442,18.5442,17.9771,18.183,1889424.2879460396,0
+HAL.US,D,19970912,000000,18.3483,19.2975,18.3018,19.2975,3063570.687845186,0
+HAL.US,D,19970915,000000,19.1985,19.7716,19.1322,19.5806,2205528.3863864937,0
+HAL.US,D,19970916,000000,19.5806,19.837,19.2491,19.7222,3203930.6224552044,0
+HAL.US,D,19970917,000000,19.8617,19.9547,19.4619,19.6717,4024171.082184448,0
+HAL.US,D,19970918,000000,19.7222,20.0063,19.533,19.533,1885327.5814165985,0
+HAL.US,D,19970919,000000,19.4786,19.6985,19.3164,19.4786,1760136.0689601155,0
+HAL.US,D,19970922,000000,19.4371,19.7865,19.3896,19.6717,1270931.7230858023,0
+HAL.US,D,19970923,000000,19.5806,19.6717,19.1322,19.3896,1113722.2517313147,0
+HAL.US,D,19970924,000000,19.1985,19.5806,18.865,18.9649,2385852.1730770096,0
+HAL.US,D,19970925,000000,19.1074,19.533,19.1074,19.2718,1311615.9085213107,0
+HAL.US,D,19970926,000000,18.9155,19.3748,18.8976,19.2718,2412095.3417105763,0
+HAL.US,D,19970929,000000,19.2234,20.031,19.1074,20.0063,1623868.799738691,0
+HAL.US,D,19970930,000000,20.0063,20.0063,19.348,19.6717,2431593.846277479,0
+HAL.US,D,19971001,000000,19.8617,20.0687,19.6548,19.8855,1682614.8641714256,0
+HAL.US,D,19971002,000000,19.8855,20.4279,19.8212,20.1449,1533832.1817594457,0
+HAL.US,D,19971003,000000,20.3359,20.5041,19.6985,20.0567,1899291.7435991718,0
+HAL.US,D,19971006,000000,20.22,20.3359,20.1042,20.2606,2287383.714729198,0
+HAL.US,D,19971007,000000,20.5278,21.7325,20.4279,21.6583,3185633.34700403,0
+HAL.US,D,19971008,000000,21.5682,21.9373,21.2584,21.3999,3606224.1727924766,0
+HAL.US,D,19971009,000000,21.3484,22.2946,21.3484,21.9898,4717773.3010354135,0
+HAL.US,D,19971010,000000,21.8068,22.8876,21.6583,22.3699,3075608.2361308597,0
+HAL.US,D,19971013,000000,22.5303,22.842,21.7731,21.8483,3910779.7009891667,0
+HAL.US,D,19971014,000000,22.0373,22.1333,20.6446,21.0168,4782062.800419485,0
+HAL.US,D,19971015,000000,21.092,21.5682,20.809,21.298,3126887.282571195,0
+HAL.US,D,19971016,000000,21.3999,21.6196,20.4279,20.7605,2132820.1803416093,0
+HAL.US,D,19971017,000000,20.709,21.1435,19.9794,20.9505,4395414.5268554175,0
+HAL.US,D,19971020,000000,21.0505,22.0907,21.0168,22.066,3859014.7073624567,0
+HAL.US,D,19971021,000000,21.9898,22.3877,21.683,22.3877,2313390.476623504,0
+HAL.US,D,19971022,000000,22.3699,22.6044,21.972,22.2225,2093577.6719017369,0
+HAL.US,D,19971023,000000,21.9898,23.2667,21.5929,23.2667,6395578.1973186685,0
+HAL.US,D,19971024,000000,23.6409,23.9229,23.0776,23.5122,5607596.144367638,0
+HAL.US,D,19971027,000000,23.3587,23.5755,20.709,20.809,3234985.779547466,0
+HAL.US,D,19971028,000000,19.8617,21.8068,19.8212,21.5682,12496474.38380545,0
+HAL.US,D,19971029,000000,21.9195,22.7549,21.8483,22.1333,4866798.451898024,0
+HAL.US,D,19971030,000000,21.9373,23.0776,21.5682,22.4877,4523728.830898269,0
+HAL.US,D,19971031,000000,22.6976,22.9361,22.564,22.564,2592176.6599505604,0
+HAL.US,D,19971103,000000,22.8876,23.435,22.8876,23.3172,2038448.4285232387,0
+HAL.US,D,19971104,000000,23.332,23.9229,23.2667,23.7181,3049846.9735427205,0
+HAL.US,D,19971105,000000,23.7181,23.9229,23.2667,23.5122,2598677.8452814813,0
+HAL.US,D,19971106,000000,23.4112,23.4112,22.6283,22.7936,3932203.809167757,0
+HAL.US,D,19971107,000000,22.7936,22.8589,22.0373,22.4125,2525731.2119268123,0
+HAL.US,D,19971110,000000,22.5134,22.9875,21.8711,21.9373,2586399.849115599,0
+HAL.US,D,19971111,000000,22.2075,22.2779,21.6196,21.8711,1678041.3030225157,0
+HAL.US,D,19971112,000000,21.5682,22.5134,21.2831,21.298,2356721.6093112235,0
+HAL.US,D,19971113,000000,21.6196,21.7325,20.1953,20.2369,5874350.8411202915,0
+HAL.US,D,19971114,000000,20.4784,21.8235,20.2369,21.6583,7122885.551369642,0
+HAL.US,D,19971117,000000,21.9898,22.654,21.8978,22.4125,4030192.382040364,0
+HAL.US,D,19971118,000000,22.3877,22.564,20.7605,20.809,6843861.951018113,0
+HAL.US,D,19971119,000000,20.7853,20.8357,20.2933,20.2933,9480096.138722776,0
+HAL.US,D,19971120,000000,20.9902,21.2831,20.5278,20.7853,7358345.6534350375,0
+HAL.US,D,19971121,000000,20.7853,21.1851,20.6179,20.8595,3829158.7588152997,0
+HAL.US,D,19971124,000000,20.7605,20.809,19.8617,19.8855,4576694.0433552945,0
+HAL.US,D,19971125,000000,20.1953,20.3834,19.6717,19.9794,7259634.726636695,0
+HAL.US,D,19971126,000000,20.1449,20.7357,20.1042,20.5278,4211229.43008961,0
+HAL.US,D,19971128,000000,20.5278,20.7683,20.3359,20.4556,922319.6774200813,0
+HAL.US,D,19971201,000000,20.6179,20.6179,19.3391,19.3896,8866173.0938706,0
+HAL.US,D,19971202,000000,19.6222,20.1696,19.4786,19.8617,5631910.6785339825,0
+HAL.US,D,19971203,000000,20.4784,20.7683,20.1042,20.6704,5278005.748649292,0
+HAL.US,D,19971204,000000,21.0505,21.4959,20.5278,20.6011,6294702.229313741,0
+HAL.US,D,19971205,000000,20.6011,21.5226,20.5278,21.3484,3712157.628562164,0
+HAL.US,D,19971208,000000,21.4722,21.7821,21.2424,21.7137,3669783.235969118,0
+HAL.US,D,19971209,000000,21.7137,22.1393,21.0505,21.3484,4833578.25359918,0
+HAL.US,D,19971210,000000,21.2831,21.4959,20.5278,20.9505,3003623.394296723,0
+HAL.US,D,19971211,000000,20.6704,20.7683,19.6717,19.9547,5517076.6100577535,0
+HAL.US,D,19971212,000000,20.1953,20.4279,19.2975,19.4619,4627014.329130733,0
+HAL.US,D,19971215,000000,19.3658,19.6985,18.1622,18.5848,8077233.290539886,0
+HAL.US,D,19971216,000000,18.5848,19.5053,18.5848,19.3391,7790016.277129474,0
+HAL.US,D,19971217,000000,19.8122,20.0567,18.955,19.0085,4473412.586263676,0
+HAL.US,D,19971218,000000,19.1074,19.4064,18.6017,18.8392,3023126.950289685,0
+HAL.US,D,19971219,000000,18.8244,19.0352,17.8197,18.6997,5825961.210382499,0
+HAL.US,D,19971222,000000,18.955,19.1074,17.3278,18.2939,6440359.089283718,0
+HAL.US,D,19971223,000000,18.2008,18.3176,17.4456,17.4634,4177289.9087208654,0
+HAL.US,D,19971224,000000,17.7266,17.8949,17.3693,17.7762,2262347.836922429,0
+HAL.US,D,19971226,000000,17.7762,18.1088,17.6852,17.9197,1670819.7843362829,0
+HAL.US,D,19971229,000000,18.1622,18.6522,18.0335,18.4403,2974492.8305309373,0
+HAL.US,D,19971230,000000,18.5848,18.7501,18.1256,18.7501,3376070.088653744,0
+HAL.US,D,19971231,000000,18.955,19.8122,18.9155,19.6717,3164200.146258533,0
+HAL.US,D,19980102,000000,19.6985,19.6985,19.1985,19.3896,2603734.3227611305,0
+HAL.US,D,19980105,000000,19.4311,19.5955,18.0335,18.1622,5770824.895007619,0
+HAL.US,D,19980106,000000,17.7266,17.8197,17.1655,17.396,7374956.762869721,0
+HAL.US,D,19980107,000000,17.5881,18.2008,16.9229,18.183,9727105.821317146,0
+HAL.US,D,19980108,000000,17.4456,17.6545,17.0903,17.0903,6962067.341242411,0
+HAL.US,D,19980109,000000,17.0626,17.2535,15.9341,16.0648,8394780.076261187,0
+HAL.US,D,19980112,000000,15.4511,16.6557,15.4511,16.0648,5670434.874189067,0
+HAL.US,D,19980113,000000,16.5389,17.1655,16.4972,16.732,6637049.496387763,0
+HAL.US,D,19980114,000000,16.6557,17.1655,16.6557,16.9705,5088053.94390074,0
+HAL.US,D,19980115,000000,17.4208,17.7762,16.8962,16.9705,6824603.894331417,0
+HAL.US,D,19980116,000000,17.1655,17.7266,17.0903,17.6376,4160434.310265226,0
+HAL.US,D,19980120,000000,17.9197,18.5067,17.8197,18.3908,5004996.376157196,0
+HAL.US,D,19980121,000000,18.3908,18.3908,17.6852,18.2533,3629097.029963085,0
+HAL.US,D,19980122,000000,16.9229,17.2061,16.1667,16.4972,9944986.960716056,0
+HAL.US,D,19980123,000000,16.8229,17.115,16.237,16.333,7146969.740507896,0
+HAL.US,D,19980126,000000,16.6904,16.8962,16.2133,16.6904,6564585.779363934,0
+HAL.US,D,19980127,000000,16.5894,16.9883,16.4072,16.4478,4897134.285920186,0
+HAL.US,D,19980128,000000,16.6904,17.3693,16.5894,17.2268,5759029.815172476,0
+HAL.US,D,19980129,000000,17.4456,18.2008,17.4456,17.9197,5256581.640470901,0
+HAL.US,D,19980130,000000,17.8197,17.9197,16.9705,17.0446,4714648.488878722,0
+HAL.US,D,19980202,000000,17.2061,17.2971,16.5894,16.8229,5767217.166520087,0
+HAL.US,D,19980203,000000,16.7814,17.1388,16.6557,16.8784,4381690.812553152,0
+HAL.US,D,19980204,000000,16.8784,18.2008,16.8546,18.1088,8417653.943717107,0
+HAL.US,D,19980205,000000,18.3908,18.8392,18.3176,18.4661,7817218.206428038,0
+HAL.US,D,19980206,000000,18.5601,18.6353,18.1088,18.28,3652691.230774117,0
+HAL.US,D,19980209,000000,18.3908,18.765,17.6852,17.8197,4105304.0566015164,0
+HAL.US,D,19980210,000000,17.9197,18.2939,17.9197,18.1622,2415704.0804833192,0
+HAL.US,D,19980211,000000,18.3908,18.4828,18.0335,18.1622,3155535.9402915533,0
+HAL.US,D,19980212,000000,17.8702,17.9197,17.396,17.7009,3187313.4513094504,0
+HAL.US,D,19980213,000000,17.8197,18.2008,17.7544,18.1088,2883003.4224188267,0
+HAL.US,D,19980217,000000,18.0098,18.1622,16.9476,17.2535,4926989.224182031,0
+HAL.US,D,19980218,000000,17.3515,17.6376,17.011,17.5357,8809361.72561636,0
+HAL.US,D,19980219,000000,17.4456,17.6119,17.011,17.0626,12888899.468204178,0
+HAL.US,D,19980220,000000,17.1388,17.2268,16.7557,17.011,5913835.818010695,0
+HAL.US,D,19980223,000000,16.8229,16.8229,16.1667,16.4972,6075138.965038989,0
+HAL.US,D,19980224,000000,16.4735,16.6904,16.0242,16.2835,4228329.517566304,0
+HAL.US,D,19980225,000000,16.4478,16.9229,16.4072,16.6904,5804778.560369428,0
+HAL.US,D,19980226,000000,17.396,18.4828,17.3693,17.6376,24833818.744069584,0
+HAL.US,D,19980227,000000,17.8197,17.9197,17.5357,17.6545,8322798.265282786,0
+HAL.US,D,19980302,000000,17.7762,18.1622,17.6119,18.1622,8743393.13221218,0
+HAL.US,D,19980303,000000,18.2533,19.0669,18.0335,19.0174,10457543.038950872,0
+HAL.US,D,19980304,000000,19.1985,19.4153,18.4146,18.4661,14132626.231135381,0
+HAL.US,D,19980305,000000,18.4403,18.8244,18.2533,18.6353,5252244.486061252,0
+HAL.US,D,19980306,000000,18.6353,18.7987,18.183,18.3018,9613230.513505915,0
+HAL.US,D,19980309,000000,18.0603,18.183,17.3515,17.4891,7055239.884515678,0
+HAL.US,D,19980310,000000,17.4891,17.8949,17.3278,17.8781,5304004.428261902,0
+HAL.US,D,19980311,000000,17.9604,18.2276,17.6852,17.7762,5004275.032516773,0
+HAL.US,D,19980312,000000,17.396,17.6119,17.1061,17.4456,7159004.257937935,0
+HAL.US,D,19980313,000000,17.4456,17.6545,17.1823,17.3515,3959647.19663164,0
+HAL.US,D,19980316,000000,17.4456,17.4456,16.8962,16.8962,4845133.895839327,0
+HAL.US,D,19980317,000000,16.9229,17.0626,15.9757,16.4231,13069227.29603504,0
+HAL.US,D,19980318,000000,16.4972,17.1061,16.4666,17.0903,10696130.984028092,0
+HAL.US,D,19980319,000000,17.2971,17.4456,16.9229,17.396,8877493.339656798,0
+HAL.US,D,19980320,000000,17.4208,18.6353,17.396,18.3018,12710263.868100075,0
+HAL.US,D,19980323,000000,20.4864,20.4864,19.5806,19.6717,19687501.65206705,0
+HAL.US,D,19980324,000000,19.6717,19.6717,19.2491,19.2975,7499424.9111151565,0
+HAL.US,D,19980325,000000,19.3896,19.6548,19.2975,19.5806,7117109.750819992,0
+HAL.US,D,19980326,000000,19.5657,19.9874,19.3896,19.935,7286362.832171425,0
+HAL.US,D,19980327,000000,20.0141,20.2052,19.6043,19.8617,4336185.546091944,0
+HAL.US,D,19980330,000000,19.8944,20.031,19.1531,19.2975,5409457.998556587,0
+HAL.US,D,19980331,000000,19.2718,19.2718,18.9155,19.0669,4243011.9925335655,0
+HAL.US,D,19980401,000000,19.2975,19.935,19.1322,19.8459,7188375.269583928,0
+HAL.US,D,19980402,000000,19.8459,19.8459,19.3233,19.7321,4232662.630835006,0
+HAL.US,D,19980403,000000,20.0567,20.0567,19.6985,19.7965,4195826.621767036,0
+HAL.US,D,19980406,000000,19.6985,19.8617,19.4876,19.7489,3841201.3585270327,0
+HAL.US,D,19980407,000000,19.6548,19.6548,18.9155,19.1531,3741286.171757627,0
+HAL.US,D,19980408,000000,19.1322,19.4371,18.773,19.1797,4291887.570457633,0
+HAL.US,D,19980409,000000,19.2975,19.3896,18.9402,18.9649,2152804.6320947874,0
+HAL.US,D,19980413,000000,18.773,19.1074,18.6353,18.6353,3407362.6627704776,0
+HAL.US,D,19980414,000000,18.8244,19.0174,18.5442,18.773,4506635.815418157,0
+HAL.US,D,19980415,000000,18.9649,19.6717,18.8392,19.5806,5645155.517646556,0
+HAL.US,D,19980416,000000,19.6717,19.8212,19.0174,19.1985,4601734.972588122,0
+HAL.US,D,19980417,000000,19.1531,19.3896,19.1074,19.3748,4493158.61070717,0
+HAL.US,D,19980420,000000,19.3896,19.8212,19.1531,19.2718,5472056.280497808,0
+HAL.US,D,19980421,000000,19.2718,19.9607,19.0817,19.8944,4564175.599309304,0
+HAL.US,D,19980422,000000,20.0567,20.3676,19.8944,20.2686,7708158.928216347,0
+HAL.US,D,19980423,000000,20.2686,20.4615,19.8944,20.129,4582711.302070363,0
+HAL.US,D,19980424,000000,20.2933,20.2933,19.8617,19.8944,3104983.2889176006,0
+HAL.US,D,19980427,000000,19.7321,20.0141,19.3233,19.8944,4665293.0254795505,0
+HAL.US,D,19980428,000000,20.1042,20.1042,19.7321,19.9201,4423818.695554821,0
+HAL.US,D,19980429,000000,19.7489,21.1099,19.7489,20.9158,9180359.670981161,0
+HAL.US,D,19980430,000000,21.2267,21.2267,20.5278,20.8169,9251380.700724244,0
+HAL.US,D,19980501,000000,20.6793,21.7641,20.6526,21.6741,8430411.825357994,0
+HAL.US,D,19980504,000000,21.4821,21.4821,21.0505,21.2424,3913906.5337163815,0
+HAL.US,D,19980505,000000,21.3404,21.5059,21.0505,21.29,5169668.824363336,0
+HAL.US,D,19980506,000000,21.391,21.391,21.0099,21.0099,3627411.8742316063,0
+HAL.US,D,19980507,000000,20.9327,20.9595,20.5774,20.5774,2514172.538831131,0
+HAL.US,D,19980508,000000,20.6526,20.8169,20.3676,20.5595,3081868.973581672,0
+HAL.US,D,19980511,000000,20.4864,20.7516,19.8212,19.9607,6800521.725763487,0
+HAL.US,D,19980512,000000,19.9201,20.0567,19.6985,19.7716,5308105.175932292,0
+HAL.US,D,19980513,000000,19.7716,20.0567,19.6717,19.7321,4667944.013872509,0
+HAL.US,D,19980514,000000,19.8617,19.935,19.6043,19.7321,2694983.2829931336,0
+HAL.US,D,19980515,000000,19.7716,19.8212,19.0669,19.1985,4461854.923453107,0
+HAL.US,D,19980518,000000,19.348,19.348,18.8244,19.0669,3482721.8572083204,0
+HAL.US,D,19980519,000000,19.2491,19.4876,18.9155,19.1797,4810707.4169989955,0
+HAL.US,D,19980520,000000,19.2975,19.4619,18.8244,18.9916,3629338.488128505,0
+HAL.US,D,19980521,000000,19.0174,19.3233,18.7987,18.865,3976017.858186116,0
+HAL.US,D,19980522,000000,18.9649,18.9916,18.5848,18.7501,2343961.707099814,0
+HAL.US,D,19980526,000000,19.1074,19.1074,18.3671,18.7304,4942881.010546614,0
+HAL.US,D,19980527,000000,18.6353,18.6353,17.8949,18.4661,4069435.9007654493,0
+HAL.US,D,19980528,000000,18.4661,18.4661,17.7762,18.2533,6623809.708701349,0
+HAL.US,D,19980529,000000,17.9604,18.4661,17.9604,18.0603,8415970.808556052,0
+HAL.US,D,19980601,000000,17.9604,17.991,17.3693,17.4456,5318211.058895008,0
+HAL.US,D,19980602,000000,17.3416,17.6119,17.0903,17.1555,7557929.517382672,0
+HAL.US,D,19980603,000000,17.1823,17.2971,16.8229,16.8704,5338438.989384029,0
+HAL.US,D,19980604,000000,17.0626,17.5881,17.0626,17.4634,6012299.224932448,0
+HAL.US,D,19980605,000000,17.7266,17.9197,17.5624,17.8702,4399263.713508268,0
+HAL.US,D,19980608,000000,17.9604,18.0335,17.4891,17.8197,5410900.685837534,0
+HAL.US,D,19980609,000000,17.5624,17.8197,17.412,17.5624,3193816.657210794,0
+HAL.US,D,19980610,000000,17.5624,17.5881,17.011,17.0358,5040865.542278575,0
+HAL.US,D,19980611,000000,16.9646,16.9646,15.9183,16.1083,13333089.546229415,0
+HAL.US,D,19980612,000000,16.0836,16.7814,16.0094,16.732,9054444.794313831,0
+HAL.US,D,19980615,000000,16.4666,16.4885,15.9668,16.0331,4782295.166017898,0
+HAL.US,D,19980616,000000,16.0578,16.6072,16.0578,16.4666,5223116.953151001,0
+HAL.US,D,19980617,000000,16.7477,16.9883,16.6072,16.6814,4599568.921096426,0
+HAL.US,D,19980618,000000,16.6319,16.7477,16.0836,16.1578,4813600.873842485,0
+HAL.US,D,19980619,000000,16.2003,16.3498,16.0578,16.2003,3938946.452664098,0
+HAL.US,D,19980622,000000,16.2983,16.9646,16.2983,16.732,4636402.909593972,0
+HAL.US,D,19980623,000000,16.9646,17.3278,16.8229,17.1555,4936858.7004055865,0
+HAL.US,D,19980624,000000,17.5357,17.5881,17.0358,17.1555,5145110.811461148,0
+HAL.US,D,19980625,000000,17.1555,17.2535,16.7477,16.8962,4833338.816004184,0
+HAL.US,D,19980626,000000,16.9646,17.011,15.9668,16.4885,6145198.203261338,0
+HAL.US,D,19980629,000000,16.6557,16.8229,16.4399,16.7814,2915990.2448340463,0
+HAL.US,D,19980630,000000,16.9398,17.1061,16.7071,16.9398,3863589.2787966784,0
+HAL.US,D,19980701,000000,16.9646,17.2793,16.6557,16.9646,3849384.6687339977,0
+HAL.US,D,19980702,000000,17.011,17.412,16.8704,17.1555,6767062.089869847,0
+HAL.US,D,19980706,000000,17.2535,17.2793,16.6072,16.6072,3413145.53531661,0
+HAL.US,D,19980707,000000,16.6319,16.6319,16.1083,16.1846,4137804.9318303606,0
+HAL.US,D,19980708,000000,16.2983,16.7477,16.2983,16.4885,6342369.506125799,0
+HAL.US,D,19980709,000000,16.4885,16.5805,16.1083,16.1846,3616337.1277517756,0
+HAL.US,D,19980710,000000,16.247,16.3677,16.0331,16.1083,2739994.519986173,0
+HAL.US,D,19980713,000000,16.1578,16.3231,15.4847,15.6352,7501592.983177477,0
+HAL.US,D,19980714,000000,15.5352,15.9915,15.4847,15.65,8370228.125070371,0
+HAL.US,D,19980715,000000,15.8421,16.2736,15.8421,16.1578,6229700.478856253,0
+HAL.US,D,19980716,000000,16.1846,16.4885,15.9431,16.23,3800751.559260462,0
+HAL.US,D,19980717,000000,16.3677,16.4666,15.9668,16.0094,4623165.142477883,0
+HAL.US,D,19980720,000000,15.7718,15.8748,15.6114,15.6856,2724349.243212968,0
+HAL.US,D,19980721,000000,15.5837,15.9431,15.2927,15.369,4652536.154123876,0
+HAL.US,D,19980722,000000,15.459,15.748,14.9879,15.5837,5794424.14724471,0
+HAL.US,D,19980723,000000,15.5352,15.5837,14.2702,14.4356,9188783.429068133,0
+HAL.US,D,19980724,000000,14.3899,14.4612,13.6476,13.8238,6564827.237529254,0
+HAL.US,D,19980727,000000,13.7258,14.2207,13.4437,14.1337,7640749.668101544,0
+HAL.US,D,19980728,000000,14.003,14.195,13.71,13.8397,3543146.0053760516,0
+HAL.US,D,19980729,000000,13.9148,13.9405,13.5813,13.8743,2501411.6263345093,0
+HAL.US,D,19980730,000000,13.9148,14.4206,13.9148,14.1574,4846579.61397591,0
+HAL.US,D,19980731,000000,14.2207,14.2207,13.7733,13.8238,2799467.9897707026,0
+HAL.US,D,19980803,000000,13.9148,14.1089,13.4171,13.5813,4454152.509006558,0
+HAL.US,D,19980804,000000,13.6733,13.7981,12.344,12.4638,6790653.259825343,0
+HAL.US,D,19980805,000000,12.5746,12.7775,11.7047,12.2034,9496467.810562463,0
+HAL.US,D,19980806,000000,12.2034,12.6093,11.8888,12.437,7760402.797032849,0
+HAL.US,D,19980807,000000,12.6518,13.0745,12.5361,12.7775,8509866.716040066,0
+HAL.US,D,19980810,000000,12.7934,12.7934,11.9125,11.9659,3979389.1799342865,0
+HAL.US,D,19980811,000000,11.8125,11.8125,11.173,11.4145,10421191.966783362,0
+HAL.US,D,19980812,000000,11.7185,12.0302,11.5285,12.0302,4832379.045054076,0
+HAL.US,D,19980813,000000,12.0639,12.3599,11.8452,11.8719,4237476.639864123,0
+HAL.US,D,19980814,000000,11.9659,12.0639,11.3394,11.4404,3446604.160925239,0
+HAL.US,D,19980817,000000,11.2493,11.2651,10.7504,10.9662,5000182.367128178,0
+HAL.US,D,19980818,000000,10.9841,11.3146,10.7662,11.1563,6593477.915820036,0
+HAL.US,D,19980819,000000,11.6224,12.3193,11.5285,12.1521,7551913.268952815,0
+HAL.US,D,19980820,000000,12.1698,12.3856,11.7047,12.0996,8810561.944446675,0
+HAL.US,D,19980821,000000,12.0996,12.2956,11.5819,12.2034,5780698.412372021,0
+HAL.US,D,19980824,000000,12.1264,12.3193,11.9382,12.1264,3473809.121079438,0
+HAL.US,D,19980825,000000,12.2481,12.4638,11.9659,12.0768,4593312.224786461,0
+HAL.US,D,19980826,000000,11.9125,12.0302,11.4145,11.7957,7155393.498594868,0
+HAL.US,D,19980827,000000,11.659,11.659,11.082,11.3394,9032051.822618227,0
+HAL.US,D,19980828,000000,11.5285,11.5819,11.082,11.2493,7008049.462323089,0
+HAL.US,D,19980831,000000,11.4145,11.4404,9.91007,10.1278,8617718.703425057,0
+HAL.US,D,19980901,000000,10.5347,10.5862,9.96154,10.4327,7421181.352400831,0
+HAL.US,D,19980902,000000,10.3673,10.8751,10.1783,10.2031,10132047.329190738,0
+HAL.US,D,19980903,000000,9.96154,10.6969,9.7715,10.6822,11146340.341339625,0
+HAL.US,D,19980904,000000,10.9929,11.3968,10.6495,11.1989,8162458.930345548,0
+HAL.US,D,19980908,000000,11.8719,11.8719,10.8751,11.1326,5886628.837286074,0
+HAL.US,D,19980909,000000,11.1989,11.3225,10.8424,10.9167,4692260.568609277,0
+HAL.US,D,19980910,000000,10.9167,11.7047,10.8237,11.6047,10660021.370027408,0
+HAL.US,D,19980911,000000,11.6818,12.8835,11.5363,12.5678,7898591.628725214,0
+HAL.US,D,19980914,000000,12.6598,13.2844,12.6598,12.9507,6106675.017891565,0
+HAL.US,D,19980915,000000,12.735,12.8835,12.4292,12.5915,3008916.2785157333,0
+HAL.US,D,19980916,000000,12.5915,13.0517,12.5915,12.8083,4736555.513387952,0
+HAL.US,D,19980917,000000,12.3024,12.735,12.16,12.4292,4574047.096103184,0
+HAL.US,D,19980918,000000,12.2134,12.3509,12.0699,12.16,5000182.367128178,0
+HAL.US,D,19980921,000000,11.9739,12.2629,11.7047,12.1094,3748266.232278439,0
+HAL.US,D,19980922,000000,12.0699,12.0699,11.3968,11.6818,3543627.9114216794,0
+HAL.US,D,19980923,000000,11.9739,12.5915,11.4958,11.9739,12954387.16584794,0
+HAL.US,D,19980924,000000,11.4958,11.4958,10.9167,10.9662,9441814.411518222,0
+HAL.US,D,19980925,000000,11.0147,11.2721,10.7504,11.0563,10007098.28518569,0
+HAL.US,D,19980928,000000,11.2721,11.5363,11.1326,11.2721,4139974.0141776907,0
+HAL.US,D,19980929,000000,11.4472,11.6818,11.3225,11.6818,5572927.1970766755,0
+HAL.US,D,19980930,000000,11.5136,11.665,10.9394,11.0147,7772201.918008839,0
+HAL.US,D,19981001,000000,10.9167,11.2721,10.5594,10.6248,9510425.911033764,0
+HAL.US,D,19981002,000000,10.7237,10.9167,10.4159,10.9167,7669880.231867429,0
+HAL.US,D,19981005,000000,11.1989,11.1989,10.4683,10.5594,6005078.716531428,0
+HAL.US,D,19981006,000000,10.9662,11.1068,10.3426,10.6089,7934466.856557763,0
+HAL.US,D,19981007,000000,10.7237,10.79,9.96154,10.0259,4978028.83302757,0
+HAL.US,D,19981008,000000,9.88532,10.1783,9.5775,10.0259,6712889.586586022,0
+HAL.US,D,19981009,000000,10.1525,10.6248,9.98429,10.393,3355121.8248095107,0
+HAL.US,D,19981012,000000,10.9929,11.2493,10.7504,10.9167,7658081.110891439,0
+HAL.US,D,19981013,000000,10.9167,11.1068,10.5862,10.79,8063264.076931254,0
+HAL.US,D,19981014,000000,11.0147,11.1068,10.7762,10.8424,7838408.938722702,0
+HAL.US,D,19981015,000000,10.9167,11.4958,10.8751,11.4651,11354590.431825565,0
+HAL.US,D,19981016,000000,11.5363,13.026,11.5363,13.026,20526519.27272207,0
+HAL.US,D,19981019,000000,12.6341,13.0033,12.5203,12.928,12682336.554019941,0
+HAL.US,D,19981020,000000,12.928,12.928,12.3776,12.541,8531769.699408447,0
+HAL.US,D,19981021,000000,12.735,13.2586,12.6341,13.2171,9530892.268832471,0
+HAL.US,D,19981022,000000,13.2171,13.9792,13.1646,13.9328,8614348.3919621,0
+HAL.US,D,19981023,000000,13.4576,13.8397,13.3566,13.4576,6740817.910951067,0
+HAL.US,D,19981026,000000,13.6922,14.1723,13.4258,13.9535,5819936.8796710465,0
+HAL.US,D,19981027,000000,13.9792,14.4612,13.9328,14.003,7253617.467921625,0
+HAL.US,D,19981028,000000,13.7892,14.0287,13.2844,13.7892,6320466.522757517,0
+HAL.US,D,19981029,000000,14.1247,14.2207,13.4081,13.6922,4270702.899874139,0
+HAL.US,D,19981030,000000,13.9792,14.0832,13.2586,13.7892,9089594.63736511,0
+HAL.US,D,19981102,000000,14.0832,14.9116,14.0475,14.7701,9182763.13949753,0
+HAL.US,D,19981103,000000,14.7948,14.8463,14.2702,14.4791,4765688.097724262,0
+HAL.US,D,19981104,000000,14.5059,14.8206,14.288,14.3395,4287554.457188931,0
+HAL.US,D,19981105,000000,14.2375,14.7038,14.0832,14.7038,3836143.8707622723,0
+HAL.US,D,19981106,000000,14.6514,15.1017,14.4791,14.7454,5168945.460152388,0
+HAL.US,D,19981109,000000,14.7305,15.1275,13.7892,13.8575,5984855.837468466,0
+HAL.US,D,19981110,000000,13.5971,13.6476,12.9765,12.9765,6744909.566054449,0
+HAL.US,D,19981111,000000,13.1903,13.3101,12.3776,12.6598,6903802.172569993,0
+HAL.US,D,19981112,000000,12.7628,13.2171,12.3262,12.541,9050350.108354814,0
+HAL.US,D,19981113,000000,12.735,12.9765,12.3262,12.3776,6364281.582061088,0
+HAL.US,D,19981116,000000,12.3509,12.3776,11.9195,11.9966,6211405.223975402,0
+HAL.US,D,19981117,000000,12.2134,12.5915,11.9739,12.3262,5118873.704538852,0
+HAL.US,D,19981118,000000,12.4292,12.445,11.7274,12.16,6758151.374311287,0
+HAL.US,D,19981119,000000,12.3509,12.445,12.16,12.2629,3958685.4051110083,0
+HAL.US,D,19981120,000000,12.3509,13.0992,12.3262,12.6598,7941208.489768992,0
+HAL.US,D,19981123,000000,12.6341,12.6955,11.9739,12.5203,9025312.209977623,0
+HAL.US,D,19981124,000000,12.445,12.735,11.9739,12.4776,9586749.927847775,0
+HAL.US,D,19981125,000000,12.6182,12.7122,12.2134,12.2866,5688734.170210766,0
+HAL.US,D,19981127,000000,12.3024,12.3024,11.8719,11.9739,4898342.587032196,0
+HAL.US,D,19981130,000000,11.5285,11.6818,10.9841,11.2968,14503869.67580575,0
+HAL.US,D,19981201,000000,11.0563,11.1989,10.5772,10.6248,13829761.92038154,0
+HAL.US,D,19981202,000000,10.7138,10.892,10.408,10.7662,9520059.990803173,0
+HAL.US,D,19981203,000000,11.0563,11.6818,10.8424,10.892,10912326.967696825,0
+HAL.US,D,19981204,000000,11.1068,11.4404,10.7662,11.4145,7659042.902411971,0
+HAL.US,D,19981207,000000,11.4145,12.16,11.1563,12.16,9482020.732049251,0
+HAL.US,D,19981208,000000,12.16,12.3776,11.8719,12.1351,12474564.328440586,0
+HAL.US,D,19981209,000000,12.4776,12.4776,11.8205,12.2302,6265334.248523484,0
+HAL.US,D,19981210,000000,12.16,12.4776,11.8205,11.9966,7249284.354652823,0
+HAL.US,D,19981211,000000,11.9966,12.0382,11.659,11.8205,4620994.039560028,0
+HAL.US,D,19981214,000000,11.6818,12.5678,11.659,12.4043,8107808.562157043,0
+HAL.US,D,19981215,000000,12.3509,12.5915,11.9195,12.1094,8978366.27680599,0
+HAL.US,D,19981216,000000,12.3509,13.1725,12.3509,12.928,11256358.380216412,0
+HAL.US,D,19981217,000000,12.7122,12.7449,12.0837,12.2134,7624135.527811324,0
+HAL.US,D,19981218,000000,12.2134,12.3776,11.9472,12.2302,6523417.667312474,0
+HAL.US,D,19981221,000000,12.1857,12.2629,11.7274,11.9195,6098969.572589382,0
+HAL.US,D,19981222,000000,11.8036,12.4776,11.7789,11.7789,7787364.278451304,0
+HAL.US,D,19981223,000000,11.8719,12.7707,11.8542,12.7449,7169355.640206918,0
+HAL.US,D,19981224,000000,12.7449,12.8083,12.3776,12.6955,2309533.2076889584,0
+HAL.US,D,19981228,000000,12.541,12.7855,12.3024,12.6598,3981077.3665214013,0
+HAL.US,D,19981229,000000,11.5878,11.8036,11.3146,11.6818,19635256.772964932,0
+HAL.US,D,19981230,000000,11.7452,11.7452,11.1563,11.2968,9109579.089118289,0
+HAL.US,D,19981231,000000,11.2493,11.6047,11.1989,11.3878,17657479.002201505,0
+HAL.US,D,19990104,000000,11.6423,11.8036,11.4651,11.6047,11092651.76467165,0
+HAL.US,D,19990105,000000,11.5878,11.8719,11.4888,11.6818,6767300.51717953,0
+HAL.US,D,19990106,000000,12.0144,12.6439,11.9472,12.5678,13729125.38997131,0
+HAL.US,D,19990107,000000,12.1094,13.6476,12.1094,13.6476,17656032.273779612,0
+HAL.US,D,19990108,000000,13.6476,13.7981,13.1725,13.2171,14924703.980330238,0
+HAL.US,D,19990111,000000,13.4576,13.6051,13.1181,13.1181,11086870.912696144,0
+HAL.US,D,19990112,000000,13.1181,13.3348,12.6598,12.7855,7433462.379422248,0
+HAL.US,D,19990113,000000,12.3262,12.3509,11.7789,11.8542,11839221.216550065,0
+HAL.US,D,19990114,000000,12.0382,12.2629,11.8719,11.9472,6999624.693950805,0
+HAL.US,D,19990115,000000,12.0144,12.1857,11.9739,12.1351,4275760.3876388995,0
+HAL.US,D,19990119,000000,12.3024,12.4776,12.0382,12.3024,4871135.606307574,0
+HAL.US,D,19990120,000000,12.3024,12.4043,11.5285,11.8542,9878537.471551461,0
+HAL.US,D,19990121,000000,11.7452,12.3509,11.7452,12.16,7204505.483258297,0
+HAL.US,D,19990122,000000,12.2134,12.4975,12.1094,12.3024,6383302.22172321,0
+HAL.US,D,19990125,000000,12.4043,12.4043,11.7047,11.7274,4680462.457918499,0
+HAL.US,D,19990126,000000,11.7274,11.7274,11.2493,11.659,8398635.32462531,0
+HAL.US,D,19990127,000000,11.4888,11.7047,11.2721,11.2721,5269102.105087315,0
+HAL.US,D,19990128,000000,11.181,11.4404,11.1226,11.181,5337229.677986806,0
+HAL.US,D,19990129,000000,11.181,11.4404,10.9841,11.4145,5507926.456904299,0
+HAL.US,D,19990201,000000,11.2493,11.6047,10.8594,10.9662,7940241.646822201,0
+HAL.US,D,19990202,000000,10.9662,11.2968,10.8424,11.0563,9869630.79713385,0
+HAL.US,D,19990203,000000,11.0563,11.8542,11.0078,11.8205,10675430.24006035,0
+HAL.US,D,19990204,000000,11.8205,11.8205,11.4888,11.5285,5821143.160212534,0
+HAL.US,D,19990205,000000,11.5878,12.0144,11.5136,11.9195,6643310.233838676,0
+HAL.US,D,19990208,000000,12.0144,12.2302,11.8036,12.2302,6271113.079928769,0
+HAL.US,D,19990209,000000,12.16,12.2134,11.7274,11.7274,3648111.607914037,0
+HAL.US,D,19990210,000000,11.6423,11.8036,11.5136,11.5552,3886700.563276971,0
+HAL.US,D,19990211,000000,11.5552,12.0837,11.5285,12.0382,3202721.3110580826,0
+HAL.US,D,19990212,000000,12.1351,12.2629,11.6047,11.659,3400624.060415085,0
+HAL.US,D,19990216,000000,11.7274,11.9739,11.4404,11.6423,4279846.991316323,0
+HAL.US,D,19990217,000000,11.2721,11.4888,11.1226,11.181,4220144.186789016,0
+HAL.US,D,19990218,000000,11.3711,11.6423,11.0306,11.5136,6175772.4645933835,0
+HAL.US,D,19990219,000000,11.3878,11.4145,11.0078,11.1068,4564900.984090576,0
+HAL.US,D,19990222,000000,11.1226,11.2493,11.0306,11.1226,3949774.689552449,0
+HAL.US,D,19990223,000000,11.2236,11.4145,11.0078,11.181,5939114.164268096,0
+HAL.US,D,19990224,000000,11.1989,11.2493,10.8424,10.8594,6727331.613673175,0
+HAL.US,D,19990225,000000,10.8424,11.2236,10.8167,11.1226,7042237.513853736,0
+HAL.US,D,19990226,000000,11.0563,11.2236,10.8424,10.9662,5013176.655508425,0
+HAL.US,D,19990301,000000,10.9662,11.1068,10.8167,10.9306,3269656.747408852,0
+HAL.US,D,19990302,000000,11.0078,11.1989,10.9662,11.082,2696423.9497035574,0
+HAL.US,D,19990303,000000,11.181,11.8284,11.181,11.7452,9652232.57406568,0
+HAL.US,D,19990304,000000,11.8719,12.549,11.6423,12.3776,12389820.59467995,0
+HAL.US,D,19990305,000000,12.7043,12.8657,12.2629,12.4549,8745079.298228871,0
+HAL.US,D,19990308,000000,12.7538,12.9844,12.549,12.6004,6911511.659012923,0
+HAL.US,D,19990309,000000,12.4113,12.6439,12.1946,12.4549,7216546.062399606,0
+HAL.US,D,19990310,000000,12.9844,14.1,12.9677,14.0742,21836931.93155803,0
+HAL.US,D,19990311,000000,14.288,14.4791,13.4665,13.5645,18685488.656654567,0
+HAL.US,D,19990312,000000,14.2375,14.2375,13.6645,13.806,10784969.403747544,0
+HAL.US,D,19990315,000000,13.9059,13.9059,13.3487,13.8308,5115980.247695362,0
+HAL.US,D,19990316,000000,13.7426,13.8822,13.1082,13.4665,4913504.947474661,0
+HAL.US,D,19990317,000000,13.7645,14.3652,13.6922,14.3395,10253385.613853725,0
+HAL.US,D,19990318,000000,14.5821,14.6761,14.195,14.4356,10762821.931358911,0
+HAL.US,D,19990319,000000,14.4356,14.5059,14.0287,14.2375,6604307.162993699,0
+HAL.US,D,19990322,000000,14.3127,14.8938,14.3127,14.778,5381530.684476652,0
+HAL.US,D,19990323,000000,14.7305,14.7305,14.4118,14.4791,6186848.221358426,0
+HAL.US,D,19990324,000000,14.5553,14.8463,14.1484,14.195,5501666.729738798,0
+HAL.US,D,19990325,000000,14.0287,14.5553,13.8308,14.4791,5469163.83393953,0
+HAL.US,D,19990326,000000,14.8463,15.0096,14.5821,14.7305,6109805.891759628,0
+HAL.US,D,19990329,000000,15.071,16.1756,15.071,15.9104,11204843.93732283,0
+HAL.US,D,19990330,000000,15.9104,15.9104,15.3264,15.5916,7689860.64247976,0
+HAL.US,D,19990331,000000,15.6184,15.6441,14.7305,14.871,6401837.92448427,0
+HAL.US,D,19990401,000000,14.778,14.778,13.8575,14.1484,7979487.18611781,0
+HAL.US,D,19990405,000000,14.4356,14.8206,14.3395,14.3899,5924187.200279779,0
+HAL.US,D,19990406,000000,14.3899,14.6761,14.2127,14.2375,4921454.881797801,0
+HAL.US,D,19990407,000000,14.2702,14.2702,13.7645,14.1,5509610.602350666,0
+HAL.US,D,19990408,000000,14.2375,14.4612,14.0287,14.0287,5065425.575750986,0
+HAL.US,D,19990409,000000,14.2375,14.4791,14.003,14.2702,8329542.929349549,0
+HAL.US,D,19990412,000000,14.1247,14.4356,13.7823,13.806,4089415.301092568,0
+HAL.US,D,19990413,000000,13.9059,14.3127,13.806,14.195,3500054.3102833284,0
+HAL.US,D,19990414,000000,14.195,14.195,13.516,13.516,4172712.306431008,0
+HAL.US,D,19990415,000000,13.806,15.071,13.7823,14.5553,12679448.148603212,0
+HAL.US,D,19990416,000000,14.9176,16.1756,14.8463,15.9757,13104615.566396305,0
+HAL.US,D,19990419,000000,16.3152,17.6208,16.2203,16.5547,15404277.277291685,0
+HAL.US,D,19990420,000000,16.4666,16.5152,15.6669,15.8846,6838322.557207723,0
+HAL.US,D,19990421,000000,15.9341,16.5805,15.8421,15.9757,6512344.941402867,0
+HAL.US,D,19990422,000000,16.2203,16.9705,16.0331,16.9476,7004198.255099815,0
+HAL.US,D,19990423,000000,16.6557,16.8061,15.9104,15.9104,5042793.166460586,0
+HAL.US,D,19990426,000000,15.9588,15.9588,15.2532,15.3085,3501976.88303938,0
+HAL.US,D,19990427,000000,14.9947,15.8183,14.7305,15.7411,8165105.877597659,0
+HAL.US,D,19990428,000000,16.0836,17.1655,15.9588,16.9476,9108614.26674202,0
+HAL.US,D,19990429,000000,16.9962,17.1655,16.1004,17.0903,9370073.04842013,0
+HAL.US,D,19990430,000000,17.0903,17.1655,16.237,16.4666,5082032.644044823,0
+HAL.US,D,19990503,000000,16.4399,17.4277,16.1004,17.3872,7411309.855606851,0
+HAL.US,D,19990504,000000,16.7477,17.3872,16.7477,16.9962,6749967.053819311,0
+HAL.US,D,19990505,000000,16.6161,17.3278,16.3498,17.3278,5713772.0685880575,0
+HAL.US,D,19990506,000000,16.9962,17.0446,16.6557,16.8061,4876673.989832751,0
+HAL.US,D,19990507,000000,16.8061,17.0724,16.5152,16.8546,4796265.389911742,0
+HAL.US,D,19990510,000000,16.7071,17.1655,16.5152,16.6557,5980280.255749132,0
+HAL.US,D,19990511,000000,16.6814,16.6814,16.3152,16.3498,4647237.208193695,0
+HAL.US,D,19990512,000000,15.9757,16.3152,15.6926,15.7411,5182432.767715493,0
+HAL.US,D,19990513,000000,16.0331,16.3925,15.8589,16.149,6777893.357613933,0
+HAL.US,D,19990514,000000,16.3677,16.4805,15.8589,15.8846,4435616.806245599,0
+HAL.US,D,19990517,000000,15.8421,15.8589,15.4027,15.6926,3492831.7813119837,0
+HAL.US,D,19990518,000000,15.5026,15.5758,14.871,14.9176,4373740.878230014,0
+HAL.US,D,19990519,000000,14.97,15.5758,14.871,15.071,5281862.007298625,0
+HAL.US,D,19990520,000000,15.1631,15.8183,14.9176,15.5431,4862229.942175074,0
+HAL.US,D,19990521,000000,15.8183,16.237,15.7411,16.1232,4982606.435317227,0
+HAL.US,D,19990524,000000,16.3498,16.5547,15.4027,15.4027,4218459.031057537,0
+HAL.US,D,19990525,000000,15.2769,15.8183,15.1353,15.1631,4984772.486809022,0
+HAL.US,D,19990526,000000,15.5431,16.3677,15.3769,16.2203,5610484.549785068,0
+HAL.US,D,19990527,000000,16.0331,16.5152,15.6669,15.9588,5108275.81267839,0
+HAL.US,D,19990528,000000,15.7816,16.237,15.7619,15.9757,2924416.0234913416,0
+HAL.US,D,19990601,000000,15.9757,15.9757,15.1799,15.7816,3202721.3110580826,0
+HAL.US,D,19990602,000000,15.7816,16.3498,15.7816,16.0836,4279371.146982067,0
+HAL.US,D,19990603,000000,16.7557,16.9319,16.5152,16.6161,5121037.735460224,0
+HAL.US,D,19990604,000000,16.7071,16.8546,16.1756,16.6557,3260267.156660501,0
+HAL.US,D,19990607,000000,16.2736,17.312,16.2736,17.2198,5097442.524363879,0
+HAL.US,D,19990608,000000,17.1229,17.3872,16.5389,16.8229,4337867.6709677875,0
+HAL.US,D,19990609,000000,16.6557,16.8546,16.247,16.8546,3512818.253635585,0
+HAL.US,D,19990610,000000,16.7557,17.1655,16.4885,16.9962,3497163.884295474,0
+HAL.US,D,19990611,000000,17.0446,17.8702,16.9705,17.8454,6397987.727546207,0
+HAL.US,D,19990614,000000,17.7682,18.0859,17.3872,17.8949,8616755.901619213,0
+HAL.US,D,19990615,000000,17.9604,18.5779,17.8454,18.5779,6957732.207403286,0
+HAL.US,D,19990616,000000,18.6017,18.6017,17.6287,17.694,6286518.919106978,0
+HAL.US,D,19990617,000000,17.8009,18.4502,17.7455,18.4502,5678858.632275938,0
+HAL.US,D,19990618,000000,18.5779,18.7403,17.7455,17.7682,7025867.862584372,0
+HAL.US,D,19990621,000000,17.8009,17.8009,16.9319,16.9705,3388103.5957985707,0
+HAL.US,D,19990622,000000,16.6319,17.1466,16.2736,16.2895,5375512.415476471,0
+HAL.US,D,19990623,000000,16.8546,16.9962,16.3152,16.3498,7461385.652361236,0
+HAL.US,D,19990624,000000,16.3498,16.4805,15.7619,15.9341,5560168.305150477,0
+HAL.US,D,19990625,000000,15.9341,16.2003,15.5194,15.6441,4982606.435317227,0
+HAL.US,D,19990628,000000,15.6926,16.5389,15.6184,16.1232,5113334.310728463,0
+HAL.US,D,19990629,000000,16.2203,16.8229,16.2003,16.8061,3641373.0055585434,0
+HAL.US,D,19990630,000000,17.1229,17.6692,16.9705,17.5357,6440359.089283718,0
+HAL.US,D,19990701,000000,17.7266,17.7266,16.8546,16.9556,4935656.461004847,0
+HAL.US,D,19990702,000000,16.8962,17.3605,16.8962,17.2358,2520433.2762818434,0
+HAL.US,D,19990706,000000,17.5357,17.9197,17.4634,17.5357,6841211.972910366,0
+HAL.US,D,19990707,000000,17.603,17.6692,16.8229,17.0971,3969037.7976653036,0
+HAL.US,D,19990708,000000,17.4277,17.8009,17.3605,17.694,4675888.896769589,0
+HAL.US,D,19990709,000000,17.5357,18.0098,17.4891,17.8009,3159870.063845467,0
+HAL.US,D,19990712,000000,17.9197,18.3315,17.6287,18.3077,3364749.842867747,0
+HAL.US,D,19990713,000000,17.9604,18.2106,17.6545,18.0098,4690813.840187582,0
+HAL.US,D,19990714,000000,18.1622,18.4731,17.9434,18.28,4345572.1059847595,0
+HAL.US,D,19990715,000000,18.375,18.6522,18.1354,18.4245,4338110.139418419,0
+HAL.US,D,19990716,000000,18.4988,18.5779,18.0098,18.0098,2546914.8722251947,0
+HAL.US,D,19990719,000000,17.9604,18.0098,17.6545,17.7266,2200955.8355227956,0
+HAL.US,D,19990720,000000,17.6287,17.6287,16.7814,16.7814,3248707.4732795074,0
+HAL.US,D,19990721,000000,16.7814,17.403,16.4885,17.403,4500860.014868507,0
+HAL.US,D,19990722,000000,17.0446,17.2198,16.6161,17.0446,3063084.740658811,0
+HAL.US,D,19990723,000000,17.1991,17.503,16.9962,17.0724,3416753.263804141,0
+HAL.US,D,19990726,000000,16.8784,17.3872,16.732,16.7814,2386819.0160237,0
+HAL.US,D,19990727,000000,16.8546,17.0724,16.7814,16.8784,2972324.758468819,0
+HAL.US,D,19990728,000000,16.8784,17.7682,16.7557,17.603,4797705.046337054,0
+HAL.US,D,19990729,000000,17.603,18.1354,17.5792,18.0098,4670830.398719616,0
+HAL.US,D,19990730,000000,18.0098,18.375,17.8009,17.8702,3149274.1925554285,0
+HAL.US,D,19990802,000000,17.7682,17.991,17.603,17.7266,4364832.183241878,0
+HAL.US,D,19990803,000000,17.7682,18.1354,17.7455,18.1354,3897777.3303272254,0
+HAL.US,D,19990804,000000,18.2106,18.6017,18.1354,18.4988,6636811.0690780785,0
+HAL.US,D,19990805,000000,18.3978,19.7132,18.28,19.5657,9341900.235034028,0
+HAL.US,D,19990806,000000,19.6123,19.6123,19.0085,19.1074,7021051.8329850305,0
+HAL.US,D,19990809,000000,18.9818,20.0567,18.9818,19.927,8889292.460632687,0
+HAL.US,D,19990810,000000,19.7648,20.0567,19.0352,19.4619,8349520.309106345,0
+HAL.US,D,19990811,000000,19.5233,19.5233,19.0352,19.3748,6617073.12691638,0
+HAL.US,D,19990812,000000,19.348,19.4619,19.0085,19.0352,3951458.8349987166,0
+HAL.US,D,19990813,000000,19.2234,19.2234,18.375,18.5779,5200966.449906029,0
+HAL.US,D,19990816,000000,18.4245,18.6522,18.2363,18.4502,3762471.8526263325,0
+HAL.US,D,19990817,000000,18.6017,18.9402,18.4988,18.8808,5720989.546133343,0
+HAL.US,D,19990818,000000,18.8808,19.0817,18.3483,18.4245,4445006.39699395,0
+HAL.US,D,19990819,000000,18.3315,19.0579,18.2612,18.7403,6154582.742583831,0
+HAL.US,D,19990820,000000,18.7403,18.9818,18.4988,18.6017,4745223.76049588,0
+HAL.US,D,19990823,000000,18.5779,18.7887,18.2612,18.6017,5794177.637653331,0
+HAL.US,D,19990824,000000,18.5442,18.5442,17.8454,18.0098,6601419.76786148,0
+HAL.US,D,19990825,000000,18.375,18.4988,17.3605,17.4277,8186294.589322,0
+HAL.US,D,19990826,000000,17.7266,17.8009,17.0724,17.503,9080207.067187183,0
+HAL.US,D,19990827,000000,17.5357,17.9434,17.312,17.603,3119664.7535998505,0
+HAL.US,D,19990830,000000,17.5525,17.8454,17.1466,17.2872,3597799.4044202925,0
+HAL.US,D,19990831,000000,17.2872,18.2363,17.1229,18.0177,4518676.394559466,0
+HAL.US,D,19990901,000000,18.0335,18.1434,17.5624,17.8454,3890552.780785457,0
+HAL.US,D,19990902,000000,17.6772,17.8197,17.4891,17.603,2674755.3525042124,0
+HAL.US,D,19990903,000000,17.8009,17.9434,17.6772,17.8781,2227920.347796786,0
+HAL.US,D,19990907,000000,17.9197,18.8392,17.9197,18.765,8446783.497197682,0
+HAL.US,D,19990908,000000,18.6927,18.9649,18.4988,18.6017,5824032.575915276,0
+HAL.US,D,19990909,000000,18.9916,19.8122,18.9402,19.7132,11327626.929835683,0
+HAL.US,D,19990910,000000,19.4311,19.9794,19.4064,19.9794,8424632.993952708,0
+HAL.US,D,19990913,000000,19.8122,19.9547,19.5233,19.548,5391401.170985419,0
+HAL.US,D,19990914,000000,19.4064,19.639,18.6522,19.0669,6139418.361570841,0
+HAL.US,D,19990915,000000,18.9402,19.1074,18.4067,18.4067,7571654.2419702485,0
+HAL.US,D,19990916,000000,18.4988,18.9916,18.3315,18.4828,4580066.375388676,0
+HAL.US,D,19990917,000000,18.4988,18.7501,18.2612,18.4502,4279846.991316323,0
+HAL.US,D,19990920,000000,18.4502,18.6255,17.4891,17.4891,5352884.047326918,0
+HAL.US,D,19990921,000000,17.3347,17.4277,16.3152,16.5152,14057996.462619858,0
+HAL.US,D,19990922,000000,16.6814,16.9705,16.2133,16.6161,9082376.149534512,0
+HAL.US,D,19990923,000000,17.0903,17.1991,16.3152,16.3677,5926109.77303563,0
+HAL.US,D,19990924,000000,16.1667,16.3429,15.5352,15.8094,8399838.57431126,0
+HAL.US,D,19990927,000000,16.1232,16.4666,15.9341,16.1004,5222153.141059945,0
+HAL.US,D,19990928,000000,15.9341,16.0242,14.9879,15.1799,7571654.2419702485,0
+HAL.US,D,19990929,000000,15.5352,16.2133,15.4927,15.8253,7069927.410909098,0
+HAL.US,D,19990930,000000,15.9341,16.1232,15.467,15.9341,5546927.507178851,0
+HAL.US,D,19991001,000000,15.9341,16.5389,15.9341,16.237,3820257.1358237467,0
+HAL.US,D,19991004,000000,16.237,16.237,15.4421,15.4421,3669060.882043482,0
+HAL.US,D,19991005,000000,14.0287,14.3742,12.8657,13.4081,35441593.214424856,0
+HAL.US,D,19991006,000000,13.6645,14.0663,13.4258,13.7645,26239324.49836404,0
+HAL.US,D,19991007,000000,13.7645,13.7892,13.0587,13.1815,11864500.573092276,0
+HAL.US,D,19991008,000000,12.824,13.3101,12.549,13.2586,13106544.200863827,0
+HAL.US,D,19991011,000000,13.5971,14.0663,13.5021,14.0663,10324893.601069797,0
+HAL.US,D,19991012,000000,14.5474,14.6137,14.204,14.2554,11322811.910521453,0
+HAL.US,D,19991013,000000,14.3742,14.8126,14.1791,14.4039,8035344.845133114,0
+HAL.US,D,19991014,000000,14.3742,14.5731,14.1337,14.2702,5316287.475853844,0
+HAL.US,D,19991015,000000,13.8901,14.0663,13.4258,13.4576,9204912.632457292,0
+HAL.US,D,19991018,000000,13.4576,13.5734,12.9439,13.1556,5949223.078086548,0
+HAL.US,D,19991019,000000,13.2092,13.6645,13.1815,13.3814,4900267.180358672,0
+HAL.US,D,19991020,000000,13.4754,13.9328,13.3348,13.8901,6548937.471735094,0
+HAL.US,D,19991021,000000,13.8901,14.5731,13.8901,14.4692,5554874.410646356,0
+HAL.US,D,19991022,000000,14.8621,15.1275,14.8621,15.0096,5644190.695270289,0
+HAL.US,D,19991025,000000,15.1552,15.2532,14.9353,15.1552,6325278.511216111,0
+HAL.US,D,19991026,000000,15.1552,15.2927,14.8126,14.879,6878765.2844780125,0
+HAL.US,D,19991027,000000,14.8621,15.2769,14.3742,14.3742,6872748.025762944,0
+HAL.US,D,19991028,000000,14.4692,14.6681,14.1089,14.4039,7672052.345070494,0
+HAL.US,D,19991029,000000,14.4692,14.7611,14.2287,14.6364,6610810.368895043,0
+HAL.US,D,19991101,000000,14.8621,15.078,14.2702,15.0532,7622936.319266219,0
+HAL.US,D,19991102,000000,14.9533,14.9533,14.4039,14.4435,3881402.6276320023,0
+HAL.US,D,19991103,000000,14.4435,14.7849,14.2702,14.4435,6189740.667916704,0
+HAL.US,D,19991104,000000,14.5978,14.6137,14.2702,14.2702,3208024.29812901,0
+HAL.US,D,19991105,000000,14.4435,14.4692,13.5971,13.815,6331298.800786816,0
+HAL.US,D,19991108,000000,13.815,14.6681,13.6476,14.6681,4814801.092672802,0
+HAL.US,D,19991109,000000,15.0532,15.4184,14.9116,15.2927,6046486.266177883,0
+HAL.US,D,19991110,000000,15.5916,15.9341,15.4184,15.4927,5821143.160212534,0
+HAL.US,D,19991111,000000,15.4927,15.6669,15.0532,15.1017,5142944.759969354,0
+HAL.US,D,19991112,000000,15.1275,16.2895,14.9879,16.2003,5385621.329294923,0
+HAL.US,D,19991115,000000,16.3677,16.8229,16.1667,16.7071,5989429.398617376,0
+HAL.US,D,19991117,000000,16.6161,17.2872,16.6161,17.1466,6794748.956069573,0
+HAL.US,D,19991118,000000,17.1466,17.1466,16.5152,16.6319,4806858.230346145,0
+HAL.US,D,19991119,000000,16.5389,16.8784,16.2736,16.3429,5359860.066706783,0
+HAL.US,D,19991122,000000,16.5805,17.1655,16.0242,16.0499,7414199.271309494,0
+HAL.US,D,19991123,000000,16.0746,16.1667,15.7362,15.9014,4144306.1171612814,0
+HAL.US,D,19991124,000000,16.1004,16.237,15.7362,15.9508,3589858.5626639593,0
+HAL.US,D,19991126,000000,15.8589,15.9014,15.5194,15.5619,1428142.2047255014,0
+HAL.US,D,19991129,000000,15.4184,15.4421,14.8038,15.0275,3750440.3660519286,0
+HAL.US,D,19991130,000000,14.9353,15.3937,14.8038,15.0532,5554145.995009448,0
+HAL.US,D,19991201,000000,15.1799,16.0499,15.0017,16.0331,4681181.780988599,0
+HAL.US,D,19991202,000000,15.6352,15.9341,15.1017,15.4264,7495574.714177195,0
+HAL.US,D,19991203,000000,15.3937,15.4421,14.7611,14.979,4439464.982613137,0
+HAL.US,D,19991206,000000,14.9533,15.1799,14.3742,14.4435,5861591.949194093,0
+HAL.US,D,19991207,000000,14.3742,14.6364,13.7645,13.8575,7666020.94236246,0
+HAL.US,D,19991208,000000,13.6387,14.6364,13.2527,14.4206,11759531.939699458,0
+HAL.US,D,19991209,000000,14.3484,14.5216,13.7426,14.0832,7813849.915535503,0
+HAL.US,D,19991210,000000,14.0287,14.0832,13.5408,13.615,5461220.971612873,0
+HAL.US,D,19991213,000000,13.9059,14.195,13.3636,13.4665,4912785.624404562,0
+HAL.US,D,19991214,000000,13.4258,13.9328,13.3636,13.6645,7068723.150937835,0
+HAL.US,D,19991215,000000,14.0287,14.8038,13.9059,14.3959,10180921.896830497,0
+HAL.US,D,19991216,000000,14.5978,14.9116,14.3484,14.4612,5299671.314993101,0
+HAL.US,D,19991217,000000,14.3227,14.5394,14.1089,14.3227,5444124.925277126,0
+HAL.US,D,19991220,000000,14.1247,14.4206,13.806,14.0287,3150241.0355021195,0
+HAL.US,D,19991221,000000,14.0287,14.5216,14.003,14.4969,4492191.76776048,0
+HAL.US,D,19991222,000000,14.5978,14.979,14.3227,14.9353,6142066.319108165,0
+HAL.US,D,19991223,000000,14.979,15.4421,14.7384,15.3264,4030428.788779625,0
+HAL.US,D,19991227,000000,15.5619,15.7362,15.3937,15.3937,4781339.436208537,0
+HAL.US,D,19991228,000000,15.5619,15.8589,15.4421,15.5352,2581581.7989457343,0
+HAL.US,D,19991229,000000,15.6352,16.0499,15.5916,15.6856,2722425.660171804,0
+HAL.US,D,19991230,000000,15.7113,15.7113,15.1017,15.1017,1861493.94301057,0
+HAL.US,D,19991231,000000,15.1452,15.8589,15.1275,15.6856,1940222.438626159,0
+HAL.US,D,20000103,000000,15.7559,15.7559,14.7384,14.9353,4202087.359217849,0
+HAL.US,D,20000104,000000,14.6364,15.2026,14.6364,15.0017,5980521.713914451,0
+HAL.US,D,20000105,000000,14.6137,14.7849,14.2554,14.3484,9057815.105776789,0
+HAL.US,D,20000106,000000,14.3484,15.0017,14.3484,14.9353,10675666.646801114,0
+HAL.US,D,20000107,000000,15.2927,15.9341,15.0275,15.8589,10517739.87294685,0
+HAL.US,D,20000110,000000,16.1004,16.1004,14.9353,15.2185,6548454.5554044545,0
+HAL.US,D,20000111,000000,15.369,15.7816,15.1017,15.7816,6924031.113344125,0
+HAL.US,D,20000112,000000,15.5916,15.7816,14.686,14.7127,7030680.861328279,0
+HAL.US,D,20000113,000000,14.9353,15.2927,14.8038,14.9116,9275211.308274537,0
+HAL.US,D,20000114,000000,15.0017,15.2769,14.5978,15.0275,8526237.377594542,0
+HAL.US,D,20000118,000000,14.9353,16.4666,14.9116,16.237,15297867.977188041,0
+HAL.US,D,20000119,000000,16.237,16.5636,16.0094,16.4399,9283397.649337037,0
+HAL.US,D,20000120,000000,16.4399,16.4399,15.9014,15.9014,11794442.345155139,0
+HAL.US,D,20000121,000000,16.1756,16.9556,16.1004,16.5152,7770996.647752463,0
+HAL.US,D,20000124,000000,16.5152,16.9556,15.3264,15.5352,7285400.030365582,0
+HAL.US,D,20000125,000000,15.5619,16.149,15.2532,15.5916,6919216.094029896,0
+HAL.US,D,20000126,000000,15.9757,16.3152,14.979,15.078,9898518.892449005,0
+HAL.US,D,20000127,000000,15.2026,15.5619,14.2702,14.6137,8070009.751283229,0
+HAL.US,D,20000128,000000,14.3227,14.6592,13.7426,13.9535,8827654.959926788,0
+HAL.US,D,20000131,000000,13.9792,14.2207,13.8397,14.0832,7185729.332617129,0
+HAL.US,D,20000201,000000,14.1574,14.3742,13.8575,14.1791,7211970.480680273,0
+HAL.US,D,20000202,000000,14.5216,14.5731,14.1247,14.4612,7359070.027931096,0
+HAL.US,D,20000203,000000,14.5731,14.6364,14.2554,14.5731,5142226.447184565,0
+HAL.US,D,20000204,000000,14.3742,14.5394,14.1574,14.3484,5638656.352885959,0
+HAL.US,D,20000207,000000,14.3484,14.9116,14.2554,14.5731,4674684.636798426,0
+HAL.US,D,20000208,000000,14.9533,14.9533,14.195,14.3742,5488662.338506433,0
+HAL.US,D,20000209,000000,14.2702,14.5731,13.5021,13.8397,7859113.723831192,0
+HAL.US,D,20000210,000000,13.6645,14.0287,13.615,13.806,9156281.543554178,0
+HAL.US,D,20000211,000000,13.9792,14.003,13.2527,13.3487,7471976.472225214,0
+HAL.US,D,20000214,000000,13.5408,14.1247,13.1249,14.003,7452718.41553852,0
+HAL.US,D,20000215,000000,14.0287,15.0275,14.003,15.0017,9604321.818517778,0
+HAL.US,D,20000216,000000,15.2026,15.4927,15.0532,15.2532,9206841.266924514,0
+HAL.US,D,20000217,000000,15.0017,15.3442,14.4969,15.0017,6503916.131889936,0
+HAL.US,D,20000218,000000,14.8038,14.9533,14.2554,14.296,4326073.601417957,0
+HAL.US,D,20000222,000000,14.2702,14.3227,13.7426,13.8397,4557674.413978384,0
+HAL.US,D,20000223,000000,13.7426,13.9059,13.3636,13.3636,4440430.815274617,0
+HAL.US,D,20000224,000000,13.4437,14.2554,13.3913,13.806,7611617.083765334,0
+HAL.US,D,20000225,000000,13.806,13.8575,13.0349,13.1249,8965609.405450314,0
+HAL.US,D,20000228,000000,13.1725,13.7645,13.0517,13.6387,6343091.860051535,0
+HAL.US,D,20000229,000000,13.8397,15.0275,13.7426,14.9353,9418459.648302186,0
+HAL.US,D,20000301,000000,14.9353,16.1083,14.686,16.0094,11923484.054550085,0
+HAL.US,D,20000302,000000,15.9588,16.6993,15.8183,16.4972,11479301.04852093,0
+HAL.US,D,20000303,000000,16.4972,16.4972,15.3541,15.9915,9330828.519409733,0
+HAL.US,D,20000306,000000,16.4231,16.4805,16.1083,16.133,6916084.209876621,0
+HAL.US,D,20000307,000000,16.1578,17.7929,16.1578,17.403,15616623.06402045,0
+HAL.US,D,20000308,000000,16.623,16.623,15.5431,15.5916,14360858.752802672,0
+HAL.US,D,20000309,000000,15.9915,16.0094,15.2026,15.6926,7315253.958342314,0
+HAL.US,D,20000310,000000,15.4421,16.3498,15.3769,15.467,5254176.15138421,0
+HAL.US,D,20000313,000000,15.0096,16.2073,14.963,15.2026,6229217.562525414,0
+HAL.US,D,20000314,000000,15.0848,15.3264,14.4969,14.9176,7035739.359378351,0
+HAL.US,D,20000315,000000,15.0275,15.2997,14.4692,14.8126,4136843.1403097287,0
+HAL.US,D,20000316,000000,14.5216,15.6441,14.3742,15.4027,7290938.4138907585,0
+HAL.US,D,20000317,000000,15.0848,15.2532,14.7849,15.0096,7779905.342740599,0
+HAL.US,D,20000320,000000,14.6681,14.686,14.0287,14.1574,9312528.213102823,0
+HAL.US,D,20000321,000000,14.4206,14.7849,14.296,14.6681,12391746.198291436,0
+HAL.US,D,20000322,000000,14.963,15.4421,14.7611,15.1275,14477625.49688727,0
+HAL.US,D,20000323,000000,15.0096,15.1631,14.5731,14.8126,10365823.285810772,0
+HAL.US,D,20000324,000000,15.2285,15.6926,14.963,15.2532,8651667.317360708,0
+HAL.US,D,20000327,000000,14.8621,15.5431,14.5731,14.9116,8402971.468749747,0
+HAL.US,D,20000328,000000,14.686,15.4027,14.4692,14.7454,12461324.540753972,0
+HAL.US,D,20000329,000000,14.5731,15.8183,14.3742,15.7411,11904467.456029011,0
+HAL.US,D,20000330,000000,15.6926,16.2983,15.467,15.8589,10526402.058343004,0
+HAL.US,D,20000331,000000,15.9588,16.2073,15.5026,16.0836,6015909.984275415,0
+HAL.US,D,20000403,000000,16.0331,16.6724,15.8846,16.623,5904685.66485724,0
+HAL.US,D,20000404,000000,16.623,16.915,15.2997,15.6441,10048507.855402168,0
+HAL.US,D,20000405,000000,15.7203,15.7411,14.7611,14.8621,6518361.189832725,0
+HAL.US,D,20000406,000000,14.963,15.5431,14.9116,15.3264,7803492.471555149,0
+HAL.US,D,20000407,000000,15.7203,16.1578,15.3769,15.5026,11152601.07879074,0
+HAL.US,D,20000410,000000,15.5026,15.5026,14.9353,14.9879,7861037.306872455,0
+HAL.US,D,20000411,000000,15.2532,15.7896,14.9879,15.7203,5889036.346943188,0
+HAL.US,D,20000412,000000,15.8846,16.133,15.5916,15.9588,5229137.242721806,0
+HAL.US,D,20000413,000000,15.8589,16.2073,15.3541,15.3769,5339397.750049025,0
+HAL.US,D,20000414,000000,15.467,16.0331,15.0096,15.2026,6267257.831564648,0
+HAL.US,D,20000417,000000,15.0275,15.2026,14.6681,15.0275,6846504.857129276,0
+HAL.US,D,20000418,000000,15.2532,16.4231,15.0096,16.2983,8713781.672685979,0
+HAL.US,D,20000419,000000,16.2073,16.623,15.6669,16.2073,6264366.395291582,0
+HAL.US,D,20000420,000000,16.2567,16.623,16.0836,16.524,6022416.221032494,0
+HAL.US,D,20000424,000000,16.7636,16.9646,15.8183,16.2736,5174002.94791725,0
+HAL.US,D,20000425,000000,16.8229,16.8229,15.7203,16.2073,7166467.234789487,0
+HAL.US,D,20000426,000000,16.333,17.0626,15.8183,17.0626,9779107.221683217,0
+HAL.US,D,20000427,000000,16.8616,18.1622,16.623,17.7929,14953595.106501631,0
+HAL.US,D,20000428,000000,17.6208,17.7682,17.2793,17.2793,6564827.237529254,0
+HAL.US,D,20000501,000000,17.2358,17.6208,16.8398,17.312,6174327.756742013,0
+HAL.US,D,20000502,000000,17.503,18.5779,17.4544,18.5255,10282523.249616995,0
+HAL.US,D,20000503,000000,18.3315,18.4828,17.4277,17.694,7769311.492020984,0
+HAL.US,D,20000504,000000,17.6208,18.3839,17.6208,18.3839,5929485.135924748,0
+HAL.US,D,20000505,000000,18.0859,18.4502,17.7682,18.3315,7028515.820121694,0
+HAL.US,D,20000508,000000,18.4245,19.1401,18.4245,18.9155,7759438.984941893,0
+HAL.US,D,20000509,000000,18.8244,19.1401,18.7234,19.1401,6851561.334609026,0
+HAL.US,D,20000510,000000,18.865,19.348,18.6997,19.2401,8299928.438967813,0
+HAL.US,D,20000511,000000,19.2401,19.7321,19.1401,19.6985,7903165.189874124,0
+HAL.US,D,20000512,000000,19.5053,19.8459,19.1144,19.5955,8948273.921519572,0
+HAL.US,D,20000515,000000,19.4619,20.3834,19.2787,20.1626,9517647.429719899,0
+HAL.US,D,20000516,000000,20.2606,20.2606,19.3896,20.1449,8372395.186847378,0
+HAL.US,D,20000517,000000,19.9449,20.4368,19.6548,19.9449,9754552.239636665,0
+HAL.US,D,20000518,000000,19.8459,19.8944,19.1629,19.4064,9755274.5935623,0
+HAL.US,D,20000519,000000,19.5579,19.9201,19.2787,19.8944,6978439.013082099,0
+HAL.US,D,20000522,000000,19.4619,19.5579,15.6926,18.5255,7152500.041751379,0
+HAL.US,D,20000523,000000,18.6255,19.1144,18.3315,19.0669,5549094.568955858,0
+HAL.US,D,20000524,000000,19.2787,19.4311,18.7501,18.9749,5902283.206626184,0
+HAL.US,D,20000525,000000,18.9749,18.9916,18.0335,18.8976,5071924.740511583,0
+HAL.US,D,20000526,000000,19.1144,19.2401,18.2363,18.3315,2624677.535179305,0
+HAL.US,D,20000530,000000,18.5779,19.4311,18.4828,19.2154,6549175.899044777,0
+HAL.US,D,20000531,000000,19.5053,20.2933,19.4619,19.9794,6322868.980988572,0
+HAL.US,D,20000601,000000,19.639,20.0687,19.3391,19.8944,6302407.674615926,0
+HAL.US,D,20000602,000000,19.6123,19.6123,18.5601,18.9155,7598138.868769135,0
+HAL.US,D,20000605,000000,19.3164,19.6123,17.8454,17.8702,7707194.1058400795,0
+HAL.US,D,20000606,000000,18.1434,19.2154,18.0098,19.0174,6763688.7475511525,0
+HAL.US,D,20000607,000000,19.0906,19.3164,18.4067,18.6353,5136207.167899071,0
+HAL.US,D,20000608,000000,18.5255,18.9155,18.2859,18.2859,7709121.73002209,0
+HAL.US,D,20000609,000000,18.3839,18.3839,17.7682,17.9197,6180106.5881472975,0
+HAL.US,D,20000612,000000,18.2859,19.0174,18.2859,18.9402,5267892.793689992,0
+HAL.US,D,20000613,000000,18.9402,19.6123,18.9402,18.9916,7180189.938806741,0
+HAL.US,D,20000614,000000,18.9916,19.539,18.5601,18.6997,4499175.86942214,0
+HAL.US,D,20000615,000000,18.6997,18.9916,17.8454,18.2363,5997616.749964987,0
+HAL.US,D,20000616,000000,18.8244,19.4064,18.7501,19.1985,5987500.764150153,0
+HAL.US,D,20000619,000000,19.2154,19.2154,18.2859,18.8244,4616422.498981542,0
+HAL.US,D,20000620,000000,18.4828,18.7234,18.0859,18.6997,6065991.842741169,0
+HAL.US,D,20000621,000000,18.6997,19.5806,18.6017,19.5053,8861599.53272169,0
+HAL.US,D,20000622,000000,19.2638,19.7321,18.4502,18.6522,6902842.4016197845,0
+HAL.US,D,20000623,000000,18.8244,19.3164,18.6353,18.6522,4138531.3268968435,0
+HAL.US,D,20000626,000000,18.677,19.0521,18.3077,18.4988,4972494.49064324,0
+HAL.US,D,20000627,000000,18.4245,18.8739,18.0681,18.6997,6973864.441647978,0
+HAL.US,D,20000628,000000,18.6522,18.6522,17.9197,18.1256,6127140.365405059,0
+HAL.US,D,20000629,000000,18.3582,19.1897,18.2106,18.9916,6662571.321381005,0
+HAL.US,D,20000630,000000,18.9155,19.0906,18.3315,18.4988,6124969.262487206,0
+HAL.US,D,20000703,000000,18.3315,18.6017,18.3315,18.4067,1159944.8206920004,0
+HAL.US,D,20000705,000000,18.1434,18.1434,17.2793,17.4803,7202580.889931922,0
+HAL.US,D,20000706,000000,17.6545,18.0859,17.3515,17.4456,6602864.475712751,0
+HAL.US,D,20000707,000000,17.4456,17.5436,16.8616,17.1288,5980280.255749132,0
+HAL.US,D,20000710,000000,17.2061,17.595,16.4231,16.4666,9860724.122716237,0
+HAL.US,D,20000711,000000,17.1655,18.4067,17.1655,18.2363,14149240.3714254,0
+HAL.US,D,20000712,000000,18.3582,18.3839,17.7682,18.0098,8770115.176035639,0
+HAL.US,D,20000713,000000,18.0335,18.0335,17.2793,17.7682,6007484.205618119,0
+HAL.US,D,20000714,000000,17.6692,17.8454,17.2535,17.694,5573891.009167731,0
+HAL.US,D,20000717,000000,17.5187,17.5436,16.7904,16.8061,6459857.593850621,0
+HAL.US,D,20000718,000000,17.2061,17.6692,17.1655,17.595,7033814.766051875,0
+HAL.US,D,20000719,000000,17.595,17.9355,17.3783,17.6208,4024171.082184448,0
+HAL.US,D,20000720,000000,17.694,17.9197,17.595,17.694,4851636.091455559,0
+HAL.US,D,20000721,000000,17.6545,17.7178,16.2736,16.5715,15369854.839591699,0
+HAL.US,D,20000724,000000,16.7151,16.9556,16.1578,16.3498,6336836.174026681,0
+HAL.US,D,20000725,000000,16.7151,17.0259,16.4666,16.5715,8342541.258870644,0
+HAL.US,D,20000726,000000,16.5715,17.2268,16.4231,17.0903,7463075.859518774,0
+HAL.US,D,20000727,000000,17.503,17.991,17.4456,17.7929,12453615.05431094,0
+HAL.US,D,20000728,000000,17.7929,18.2363,17.4456,17.8197,5291732.493807292,0
+HAL.US,D,20000731,000000,17.8197,18.0859,17.4803,18.0859,5432332.876297618,0
+HAL.US,D,20000801,000000,18.2363,18.677,18.0098,18.3582,6397020.884599616,0
+HAL.US,D,20000802,000000,18.6353,18.9402,18.5779,18.6522,6655350.812979985,0
+HAL.US,D,20000803,000000,18.7987,18.8976,18.2612,18.4828,6564585.779363934,0
+HAL.US,D,20000804,000000,18.5779,19.2877,18.3839,18.9312,6565068.695694573,0
+HAL.US,D,20000807,000000,18.8244,19.3896,18.7501,19.0996,4897859.670701456,0
+HAL.US,D,20000808,000000,19.1243,19.5806,19.0906,19.533,7823718.381473746,0
+HAL.US,D,20000809,000000,19.9964,20.7605,19.9794,20.6358,19704108.720360987,0
+HAL.US,D,20000810,000000,20.5595,20.7605,20.319,20.4457,7899317.013506485,0
+HAL.US,D,20000811,000000,20.3933,20.3933,19.8052,19.9964,4904121.4184375815,0
+HAL.US,D,20000814,000000,20.1042,20.709,20.0687,20.4864,6749245.710178787,0
+HAL.US,D,20000815,000000,20.7853,20.8357,19.9547,20.1696,5093352.889830821,0
+HAL.US,D,20000816,000000,19.9964,21.1851,19.8558,21.1851,11261659.346717319,0
+HAL.US,D,20000817,000000,21.2741,21.4652,20.7605,21.0832,7593082.391289487,0
+HAL.US,D,20000818,000000,21.1505,21.1505,20.4457,20.6625,6224403.553496496,0
+HAL.US,D,20000821,000000,20.8357,21.0505,20.3933,20.9595,4424059.143434929,0
+HAL.US,D,20000822,000000,20.9327,21.1505,20.5437,20.9,6481526.191049966,0
+HAL.US,D,20000823,000000,21.1277,21.2741,20.8822,21.1277,6978439.013082099,0
+HAL.US,D,20000824,000000,21.1277,21.1277,20.709,20.8357,3892480.404967468,0
+HAL.US,D,20000825,000000,20.9,20.9,20.2458,20.6625,3741286.171757627,0
+HAL.US,D,20000828,000000,20.7357,21.391,20.3428,21.0346,5220704.392067827,0
+HAL.US,D,20000829,000000,21.0346,21.391,20.8822,21.0832,6301684.310404979,0
+HAL.US,D,20000830,000000,21.1099,21.298,20.3428,20.802,6306500.3400045205,0
+HAL.US,D,20000831,000000,21.0099,21.1099,20.3676,20.7853,4826117.297318052,0
+HAL.US,D,20000901,000000,20.7853,21.1851,20.7357,21.0832,2019427.7888611164,0
+HAL.US,D,20000905,000000,21.1851,21.2741,20.5595,21.0832,4588010.248000545,0
+HAL.US,D,20000906,000000,21.2741,21.6889,21.0346,21.4959,6792580.884007354,0
+HAL.US,D,20000907,000000,21.201,21.201,20.7357,21.0099,3534481.799409072,0
+HAL.US,D,20000908,000000,20.7357,20.7853,20.1211,20.4685,4460170.77800684,0
+HAL.US,D,20000911,000000,20.4685,21.5226,20.4685,21.3157,8026428.067863383,0
+HAL.US,D,20000912,000000,21.5226,21.5226,20.9752,21.3722,6101140.675507235,0
+HAL.US,D,20000913,000000,21.201,21.201,20.4101,20.4101,4349183.8756130375,0
+HAL.US,D,20000914,000000,20.4457,20.5437,19.8944,20.2458,10300094.130001185,0
+HAL.US,D,20000915,000000,20.809,21.0099,20.6179,20.709,6323353.917889736,0
+HAL.US,D,20000918,000000,20.809,20.8595,19.8775,20.0567,4077137.3049267856,0
+HAL.US,D,20000919,000000,20.0477,20.22,19.6321,19.8775,5013176.655508425,0
+HAL.US,D,20000920,000000,20.1211,20.3676,19.0906,19.1144,8958625.303788554,0
+HAL.US,D,20000921,000000,19.0669,19.256,18.5255,18.865,11838022.008005062,0
+HAL.US,D,20000922,000000,18.765,19.2074,18.2363,18.4908,6226814.094009146,0
+HAL.US,D,20000925,000000,18.3978,18.5522,17.6692,18.3671,12055176.752336988,0
+HAL.US,D,20000926,000000,18.765,18.9155,18.5255,18.865,4614013.9790392155,0
+HAL.US,D,20000927,000000,18.9155,19.3164,18.5255,19.1401,6864321.2368203355,0
+HAL.US,D,20000928,000000,19.3321,19.3321,18.865,19.1243,4361703.32994424,0
+HAL.US,D,20000929,000000,19.3569,19.8212,19.1401,19.2401,5110684.332620817,0
+HAL.US,D,20001002,000000,19.6321,20.0687,18.8887,19.8052,5587135.848280303,0
+HAL.US,D,20001003,000000,19.8775,19.9547,19.4064,19.5053,4808297.886771358,0
+HAL.US,D,20001004,000000,19.4311,19.4311,18.0859,18.2363,6553030.137123687,0
+HAL.US,D,20001005,000000,18.4731,18.4731,17.7366,18.183,9124504.032536183,0
+HAL.US,D,20001006,000000,18.28,18.6185,17.1744,17.2704,10492211.986241734,0
+HAL.US,D,20001009,000000,17.595,18.0514,17.4456,17.4456,7153944.749602751,0
+HAL.US,D,20001010,000000,17.9841,18.5779,17.888,18.0859,6085729.784902968,0
+HAL.US,D,20001011,000000,18.5522,18.765,17.8109,18.2612,5883014.036802059,0
+HAL.US,D,20001012,000000,18.3483,19.3321,18.3483,18.7234,10541809.918091938,0
+HAL.US,D,20001013,000000,18.7234,18.7234,17.5624,17.7861,7522537.205880862,0
+HAL.US,D,20001016,000000,17.7861,17.7861,16.8061,16.9705,7051147.219127084,0
+HAL.US,D,20001017,000000,17.1466,17.7861,16.9705,17.0446,6999143.798190589,0
+HAL.US,D,20001018,000000,17.4634,17.4634,16.5152,16.8546,7592838.9125537425,0
+HAL.US,D,20001019,000000,16.8061,17.3416,16.6072,16.8309,6753335.344711745,0
+HAL.US,D,20001020,000000,16.8309,17.3188,16.5805,17.3188,7286842.717646529,0
+HAL.US,D,20001023,000000,16.9556,17.0259,15.9183,16.1944,12778153.013689883,0
+HAL.US,D,20001024,000000,16.3152,16.7814,16.0163,16.3677,15052303.00244434,0
+HAL.US,D,20001025,000000,13.4576,14.8859,13.4437,14.5731,61019093.00495512,0
+HAL.US,D,20001026,000000,14.8859,14.9353,14.1791,14.5978,21430063.809786636,0
+HAL.US,D,20001027,000000,14.6137,14.7127,14.296,14.5474,13519677.10122638,0
+HAL.US,D,20001030,000000,14.5474,14.6364,14.1791,14.4435,14292249.273858454,0
+HAL.US,D,20001031,000000,14.5216,14.686,14.3742,14.5731,11665645.12478205,0
+HAL.US,D,20001101,000000,14.7454,15.2532,14.7454,15.1631,14095072.919567835,0
+HAL.US,D,20001102,000000,15.0848,15.1085,14.6364,14.8206,7873312.272182602,0
+HAL.US,D,20001103,000000,14.8374,15.2026,14.6364,14.8206,8183403.1530489335,0
+HAL.US,D,20001106,000000,14.8206,15.1799,14.5731,15.0343,8593642.596568398,0
+HAL.US,D,20001107,000000,15.3541,15.5264,14.7611,14.9353,9240542.360983675,0
+HAL.US,D,20001108,000000,15.3847,15.3847,14.9353,15.1353,7678062.5317889815,0
+HAL.US,D,20001109,000000,15.3264,15.3847,14.7454,14.9116,9071537.809793944,0
+HAL.US,D,20001110,000000,15.0343,15.2769,14.5978,14.5978,6526305.062444592,0
+HAL.US,D,20001113,000000,14.5978,14.9879,14.3959,14.4435,10201389.264914516,0
+HAL.US,D,20001114,000000,14.195,14.9879,14.195,14.7849,7380975.031869903,0
+HAL.US,D,20001115,000000,14.963,15.3541,14.963,15.2352,8515885.99532556,0
+HAL.US,D,20001116,000000,15.1353,15.3541,14.9116,15.0096,7953245.027769455,0
+HAL.US,D,20001117,000000,14.963,14.9879,14.5731,14.6137,10392787.798084661,0
+HAL.US,D,20001120,000000,14.8374,14.963,14.296,14.3484,8140546.85441026,0
+HAL.US,D,20001121,000000,14.3959,14.5978,14.2554,14.2702,7212688.793465062,0
+HAL.US,D,20001122,000000,14.1791,14.2207,13.9792,14.1089,5438830.020487793,0
+HAL.US,D,20001124,000000,14.195,14.7454,14.1574,14.5474,2215156.40444473,0
+HAL.US,D,20001127,000000,14.3959,14.686,14.2207,14.4206,3924496.3432951495,0
+HAL.US,D,20001128,000000,14.5978,14.7454,14.1089,14.1247,5925872.356011158,0
+HAL.US,D,20001129,000000,14.1247,14.1574,13.3636,13.71,9984468.906750925,0
+HAL.US,D,20001130,000000,13.806,13.9328,13.0449,13.1646,10682648.727891648,0
+HAL.US,D,20001201,000000,13.3101,13.7565,12.7212,13.3636,11421517.785893137,0
+HAL.US,D,20001204,000000,13.4081,13.6823,13.3101,13.4834,9098505.35292367,0
+HAL.US,D,20001205,000000,13.6051,13.9328,13.3636,13.6823,6709275.796387219,0
+HAL.US,D,20001206,000000,13.7823,14.0475,13.6298,13.71,8188217.162077952,0
+HAL.US,D,20001207,000000,13.71,14.296,13.6298,14.1574,7601987.045136774,0
+HAL.US,D,20001208,000000,14.1089,14.7454,13.9328,14.4969,5846663.974920564,0
+HAL.US,D,20001211,000000,14.7127,15.1631,14.6364,14.97,6540511.693077797,0
+HAL.US,D,20001212,000000,14.97,15.1631,14.7849,15.0096,4166696.05800125,0
+HAL.US,D,20001213,000000,15.0096,15.362,14.5216,14.8374,6808712.107966834,0
+HAL.US,D,20001214,000000,14.7454,15.1085,14.3959,14.5731,6288686.991169096,0
+HAL.US,D,20001215,000000,14.5731,14.8621,14.4969,14.686,6838559.974232296,0
+HAL.US,D,20001218,000000,14.8621,15.4094,14.8621,15.2848,10062475.048440278,0
+HAL.US,D,20001219,000000,15.3847,15.5352,15.261,15.4094,10065121.99569319,0
+HAL.US,D,20001220,000000,15.2115,15.362,14.686,14.8938,10627756.901537623,0
+HAL.US,D,20001221,000000,14.7849,14.9879,14.3484,14.5978,7415647.010016401,0
+HAL.US,D,20001222,000000,14.8374,14.8621,14.195,14.195,7228582.600400068,0
+HAL.US,D,20001226,000000,14.5978,14.97,14.3959,14.8374,9457947.656048326,0
+HAL.US,D,20001227,000000,14.9879,15.1868,14.3959,14.5978,5662245.502271032,0
+HAL.US,D,20001228,000000,14.686,14.7611,14.4206,14.6364,7173212.909141463,0
+HAL.US,D,20001229,000000,14.686,14.7127,14.296,14.296,6768020.850534843,0
+HAL.US,D,20010102,000000,14.5731,14.8938,14.4206,14.5216,5844978.819188986,0
+HAL.US,D,20010103,000000,14.7611,14.7611,14.195,14.3227,7196562.62093164,0
+HAL.US,D,20010104,000000,14.1574,14.3484,13.7337,14.2702,10964328.368062096,0
+HAL.US,D,20010105,000000,14.3484,14.5731,14.0475,14.2207,7185967.759926814,0
+HAL.US,D,20010108,000000,14.5474,14.6681,14.3959,14.4206,7516281.519856008,0
+HAL.US,D,20010109,000000,14.9879,15.2115,14.6681,15.0096,9162304.86398042,0
+HAL.US,D,20010110,000000,14.9879,15.65,14.9879,15.5026,10848529.477209799,0
+HAL.US,D,20010111,000000,15.5758,15.8748,15.4094,15.8253,9394386.57230116,0
+HAL.US,D,20010112,000000,15.5619,15.8253,15.5619,15.7996,6677737.722964219,0
+HAL.US,D,20010116,000000,15.7718,16.0499,15.459,15.9995,6932455.88171631,0
+HAL.US,D,20010117,000000,15.7272,15.7272,15.2352,15.3847,7829257.775284136,0
+HAL.US,D,20010118,000000,15.3352,15.5026,14.4206,14.8206,8198813.0333679905,0
+HAL.US,D,20010119,000000,14.8206,15.362,14.4692,14.6364,7863447.847385206,0
+HAL.US,D,20010122,000000,14.8938,15.0343,14.686,14.7127,4320775.665772887,0
+HAL.US,D,20010123,000000,15.063,15.3847,14.7127,15.2352,5916483.7755480185,0
+HAL.US,D,20010124,000000,15.3352,15.8253,15.1085,15.7113,7992003.609593275,0
+HAL.US,D,20010125,000000,15.7718,16.4972,15.4847,16.4231,7947220.697057802,0
+HAL.US,D,20010126,000000,16.4478,16.6399,15.7996,16.0746,6772114.526208648,0
+HAL.US,D,20010129,000000,15.9341,16.0094,15.7113,15.7411,3521716.845771603,0
+HAL.US,D,20010130,000000,15.7411,16.0499,15.4094,15.8748,4651809.759057294,0
+HAL.US,D,20010131,000000,15.9757,16.3677,15.7559,16.237,6345257.91154333,0
+HAL.US,D,20010201,000000,15.9341,15.9915,15.6589,15.8589,4416356.728988379,0
+HAL.US,D,20010202,000000,15.7996,16.23,15.7816,15.8253,6528232.686626603,0
+HAL.US,D,20010205,000000,16.0499,16.4231,15.9757,16.2133,6070568.434745715,0
+HAL.US,D,20010206,000000,16.4735,16.9556,15.9757,16.8229,6965918.548465686,0
+HAL.US,D,20010207,000000,16.5636,17.1991,16.3429,16.9556,8578235.747104976,0
+HAL.US,D,20010208,000000,17.0189,17.1288,16.4578,16.8784,7904129.001965179,0
+HAL.US,D,20010209,000000,16.9398,17.1991,16.724,16.7477,4370372.587337378,0
+HAL.US,D,20010212,000000,16.6637,16.8229,16.3498,16.8229,7193914.663394317,0
+HAL.US,D,20010213,000000,16.4805,17.0803,16.4152,17.0626,8351688.381168463,0
+HAL.US,D,20010214,000000,16.9556,17.2535,16.8467,17.011,8016082.747305572,0
+HAL.US,D,20010215,000000,16.8061,16.8962,16.2736,16.3825,7649652.3013784075,0
+HAL.US,D,20010216,000000,16.9793,16.9962,16.3925,16.524,11263104.054568186,0
+HAL.US,D,20010220,000000,16.5636,16.9229,16.3597,16.4478,11161985.618113331,0
+HAL.US,D,20010221,000000,16.4072,16.7557,16.3152,16.3677,5846422.516755246,0
+HAL.US,D,20010222,000000,16.6904,16.8061,15.6926,15.8094,6644036.6289051585,0
+HAL.US,D,20010223,000000,15.9014,16.0915,15.2285,15.6016,4552139.061308842,0
+HAL.US,D,20010226,000000,15.5916,16.3677,15.459,16.0836,6358981.625845695,0
+HAL.US,D,20010227,000000,16.3755,16.5152,16.2133,16.3983,5688250.243594813,0
+HAL.US,D,20010228,000000,16.4972,16.5389,15.5114,15.748,5534888.948607965,0
+HAL.US,D,20010301,000000,15.7996,16.3152,15.748,15.9104,4102176.2135891896,0
+HAL.US,D,20010302,000000,15.9104,16.4072,15.8589,16.3498,5233466.314849661,0
+HAL.US,D,20010305,000000,16.4972,16.8061,16.1232,16.6637,3907883.213290042,0
+HAL.US,D,20010306,000000,16.5636,16.9883,16.4231,16.9556,5796345.70971555,0
+HAL.US,D,20010307,000000,16.9556,17.7861,16.9556,17.7099,9548470.221213644,0
+HAL.US,D,20010308,000000,17.7099,17.8781,17.3347,17.8702,7465720.786200562,0
+HAL.US,D,20010309,000000,17.8781,18.1622,17.3872,17.6119,6666186.12186492,0
+HAL.US,D,20010312,000000,17.6852,17.7861,16.9883,17.0358,6082602.952175752,0
+HAL.US,D,20010313,000000,17.0446,17.1061,16.149,16.2895,6781745.57512242,0
+HAL.US,D,20010314,000000,16.2895,16.8061,15.9757,16.1667,8657928.054811522,0
+HAL.US,D,20010315,000000,16.237,16.3152,15.7816,15.8253,7359310.4758113045,0
+HAL.US,D,20010316,000000,15.6669,16.0836,15.4264,15.467,6928123.778732719,0
+HAL.US,D,20010319,000000,15.8253,16.3755,15.7113,16.0648,7321272.227342595,0
+HAL.US,D,20010320,000000,16.3429,16.7151,16.1083,16.2567,7572133.117160041,0
+HAL.US,D,20010321,000000,16.2133,16.2895,15.2532,15.3541,7994898.0767219765,0
+HAL.US,D,20010322,000000,15.1275,15.1275,14.204,14.979,10823970.454023002,0
+HAL.US,D,20010323,000000,15.1185,15.5689,14.6592,15.369,7188618.748319772,0
+HAL.US,D,20010326,000000,15.467,15.9014,15.0433,15.4184,6415317.149765679,0
+HAL.US,D,20010327,000000,15.5758,15.7113,14.8374,15.0343,7444534.095046443,0
+HAL.US,D,20010328,000000,14.8206,14.9116,14.4791,14.5553,6879731.117139392,0
+HAL.US,D,20010329,000000,14.3742,14.3742,13.8991,13.8991,7295270.516874348,0
+HAL.US,D,20010330,000000,14.2207,14.7305,14.2207,14.5394,8874845.382119475,0
+HAL.US,D,20010402,000000,14.5394,14.5394,13.5338,13.5338,9647417.55475145,0
+HAL.US,D,20010403,000000,13.4923,13.6476,12.7449,12.824,12312058.94201085,0
+HAL.US,D,20010404,000000,12.9013,13.2586,12.8746,13.0112,11778314.152051795,0
+HAL.US,D,20010405,000000,13.4081,13.6476,12.8835,13.5486,9124020.10592033,0
+HAL.US,D,20010406,000000,13.4576,13.7892,13.0191,13.5249,7800364.628542822,0
+HAL.US,D,20010409,000000,13.7506,14.1791,13.6476,14.003,5299193.4500885205,0
+HAL.US,D,20010410,000000,14.2375,14.5394,13.8238,14.4039,7822035.246312691,0
+HAL.US,D,20010411,000000,14.4039,14.5394,13.8238,13.9148,6259795.864998206,0
+HAL.US,D,20010412,000000,14.204,14.3959,13.815,13.8645,6071526.185125498,0
+HAL.US,D,20010416,000000,13.8485,14.3899,13.8308,14.3652,5382734.944447916,0
+HAL.US,D,20010417,000000,14.3652,14.7384,14.0475,14.686,6172881.028320317,0
+HAL.US,D,20010418,000000,14.5978,14.8206,14.0832,14.288,8426805.107155774,0
+HAL.US,D,20010419,000000,14.5394,14.5553,13.8485,13.9405,6433861.945093646,0
+HAL.US,D,20010420,000000,14.288,14.778,14.0475,14.6514,9055166.137954356,0
+HAL.US,D,20010423,000000,14.7454,15.1185,14.7127,15.0532,5915281.536147279,0
+HAL.US,D,20010424,000000,15.0532,15.369,14.6761,14.8621,5713772.0685880575,0
+HAL.US,D,20010425,000000,14.9533,15.369,14.7038,15.2769,3752360.918237457,0
+HAL.US,D,20010426,000000,15.6263,16.8546,15.6263,16.6724,17400598.83309867,0
+HAL.US,D,20010427,000000,16.6993,16.8546,16.524,16.6557,8301130.678368553,0
+HAL.US,D,20010430,000000,16.8962,17.2061,16.7477,17.0971,6726130.384557647,0
+HAL.US,D,20010501,000000,17.0259,17.1466,16.5389,16.7982,5374065.687054776,0
+HAL.US,D,20010502,000000,16.4231,16.4231,15.7816,15.9508,10429138.870251168,0
+HAL.US,D,20010503,000000,16.041,16.237,15.748,16.0242,8364446.26280945,0
+HAL.US,D,20010504,000000,16.2133,16.9319,16.0648,16.524,7811925.322209028,0
+HAL.US,D,20010507,000000,16.732,16.8784,16.1173,16.2567,4475342.23101621,0
+HAL.US,D,20010508,000000,16.2567,16.3925,15.8421,16.3152,4931084.92042636,0
+HAL.US,D,20010509,000000,16.5389,16.8229,16.4399,16.8229,7630394.244691812,0
+HAL.US,D,20010510,000000,16.915,17.011,16.5894,16.8546,5276319.582632701,0
+HAL.US,D,20010511,000000,16.8398,16.8398,16.2983,16.5389,5207710.103687581,0
+HAL.US,D,20010514,000000,16.9705,17.3872,16.7814,17.3872,8200015.272768729,0
+HAL.US,D,20010515,000000,17.403,17.9604,17.403,17.9434,9224171.699429097,0
+HAL.US,D,20010516,000000,17.6119,17.9771,17.403,17.9604,10254592.904680824,0
+HAL.US,D,20010517,000000,17.9604,18.773,17.8197,18.7155,9745640.513792895,0
+HAL.US,D,20010518,000000,18.8066,19.0521,18.6017,18.9155,9101629.154795151,0
+HAL.US,D,20010521,000000,18.9749,19.4786,18.857,19.4619,9058299.032392742,0
+HAL.US,D,20010522,000000,19.445,19.445,18.8323,18.9916,9675821.723450653,0
+HAL.US,D,20010523,000000,18.9916,18.9916,18.375,18.4403,8059654.3278733995,0
+HAL.US,D,20010524,000000,18.4581,18.4581,18.0256,18.4325,5983172.70230741,0
+HAL.US,D,20010525,000000,18.4403,18.9155,18.4403,18.7887,5069037.345379365,0
+HAL.US,D,20010529,000000,18.9916,19.0669,18.4988,18.6185,4906046.011763856,0
+HAL.US,D,20010530,000000,18.6017,18.6927,17.9197,18.183,6908860.670620065,0
+HAL.US,D,20010531,000000,18.1256,18.5442,17.7682,18.4908,8812247.100178154,0
+HAL.US,D,20010601,000000,18.4908,18.5779,18.1256,18.2453,6730466.528681984,0
+HAL.US,D,20010604,000000,18.569,19.0085,18.5442,18.8482,7308272.887536289,0
+HAL.US,D,20010605,000000,18.6927,18.8066,18.3483,18.8066,5737120.770092922,0
+HAL.US,D,20010606,000000,18.4661,18.4661,17.7178,17.8514,7852608.497359424,0
+HAL.US,D,20010607,000000,17.4634,17.8256,17.3188,17.6208,8423435.805978028,0
+HAL.US,D,20010608,000000,17.7929,17.8009,17.2625,17.7682,3618022.2834832547,0
+HAL.US,D,20010611,000000,17.8781,17.9998,17.3693,17.4891,5613371.944917387,0
+HAL.US,D,20010612,000000,17.5792,17.8949,17.499,17.7613,4968157.336233691,0
+HAL.US,D,20010613,000000,17.9524,18.4403,17.5187,17.5792,9180115.181960206,0
+HAL.US,D,20010614,000000,17.4634,17.5792,17.1061,17.1655,7952281.215678399,0
+HAL.US,D,20010615,000000,16.9229,17.3872,16.9229,17.1061,8152343.954815825,0
+HAL.US,D,20010618,000000,17.011,17.2793,16.7636,16.8229,4633993.379366435,0
+HAL.US,D,20010619,000000,16.8616,16.9962,16.6637,16.8962,4441876.5334112,0
+HAL.US,D,20010620,000000,16.6814,17.2198,16.3925,16.4666,6593236.4576547155,0
+HAL.US,D,20010621,000000,16.524,16.5547,15.4264,15.5689,16262083.172010113,0
+HAL.US,D,20010622,000000,15.5758,15.8658,15.071,15.5758,12285818.80423342,0
+HAL.US,D,20010625,000000,15.748,15.9341,15.467,15.7113,8872916.747652153,0
+HAL.US,D,20010626,000000,15.7113,16.3983,15.7113,16.3152,9043848.923023794,0
+HAL.US,D,20010627,000000,16.0648,16.0746,15.2927,15.3352,8711135.73571918,0
+HAL.US,D,20010628,000000,15.3352,15.4264,14.4791,14.7454,11409964.164224217,0
+HAL.US,D,20010629,000000,14.296,15.1948,13.9615,14.1247,18370586.797615156,0
+HAL.US,D,20010702,000000,13.9872,14.3326,13.5486,13.5486,14183910.329002276,0
+HAL.US,D,20010703,000000,13.7258,13.9148,13.5081,13.5081,9570856.120912768,0
+HAL.US,D,20010705,000000,13.5081,13.8238,13.4081,13.4665,17688058.31495861,0
+HAL.US,D,20010706,000000,13.5883,13.6051,12.9765,13.1556,14087363.433124803,0
+HAL.US,D,20010709,000000,13.2933,13.2933,12.6955,13.0112,9909837.117664777,0
+HAL.US,D,20010710,000000,12.8488,13.6051,12.8488,13.2092,12493105.082627103,0
+HAL.US,D,20010711,000000,13.1082,13.2092,12.3776,13.1815,14548885.96422545,0
+HAL.US,D,20010712,000000,13.1468,13.3913,12.4975,12.6004,13956154.661953552,0
+HAL.US,D,20010713,000000,12.6093,13.1319,12.2214,12.7628,11948525.994068526,0
+HAL.US,D,20010716,000000,12.7628,13.0112,11.9036,12.0639,11088557.078712834,0
+HAL.US,D,20010717,000000,12.3361,12.5915,11.8542,12.16,12181091.629004417,0
+HAL.US,D,20010718,000000,11.9125,12.4975,11.5967,12.3024,16056715.425231839,0
+HAL.US,D,20010719,000000,12.4549,12.6865,12.2214,12.5123,10256039.63310272,0
+HAL.US,D,20010720,000000,12.7775,13.3913,12.6955,13.3814,11897726.833102291,0
+HAL.US,D,20010723,000000,13.4507,13.5734,13.0349,13.3487,7791457.95412511,0
+HAL.US,D,20010724,000000,13.4507,13.4507,12.6688,12.8657,6325760.417261639,0
+HAL.US,D,20010725,000000,13.0924,13.5883,12.7628,13.5883,10922199.474775115,0
+HAL.US,D,20010726,000000,13.8822,14.195,13.5645,14.0832,16030234.839573598,0
+HAL.US,D,20010727,000000,14.091,14.4206,13.6922,14.3227,8503363.510138722,0
+HAL.US,D,20010730,000000,14.3227,14.5216,14.1415,14.4612,8834638.051303335,0
+HAL.US,D,20010731,000000,14.5553,14.5978,13.8397,13.8901,6984697.729962489,0
+HAL.US,D,20010801,000000,14.2127,14.4791,13.6298,13.6645,11302105.10484264,0
+HAL.US,D,20010802,000000,13.9238,14.1653,13.615,14.0832,7342214.429475558,0
+HAL.US,D,20010803,000000,14.0832,14.1791,13.8822,13.9475,5712324.329881051,0
+HAL.US,D,20010806,000000,13.9535,14.2127,13.806,14.003,4163086.308943296,0
+HAL.US,D,20010807,000000,14.0663,14.3831,13.9615,14.0287,6022416.221032494,0
+HAL.US,D,20010808,000000,14.0287,14.1415,13.1646,13.2933,7109889.242418972,0
+HAL.US,D,20010809,000000,13.2933,13.3636,12.6518,12.6955,13858650.015696894,0
+HAL.US,D,20010810,000000,12.935,13.026,12.4975,12.4975,13010723.700052837,0
+HAL.US,D,20010813,000000,12.5915,12.6865,12.1768,12.2214,13450336.175788619,0
+HAL.US,D,20010814,000000,12.2214,12.2956,11.9472,12.1184,18903370.806339994,0
+HAL.US,D,20010815,000000,12.1184,13.1409,12.1184,13.0349,12078290.057388907,0
+HAL.US,D,20010816,000000,13.0924,13.1249,12.541,12.8172,11973806.36089675,0
+HAL.US,D,20010817,000000,12.8172,12.8488,12.541,12.6598,4553103.883685009,0
+HAL.US,D,20010820,000000,12.6182,12.7775,12.4203,12.4975,4246388.365707795,0
+HAL.US,D,20010821,000000,12.7122,12.8488,12.4776,12.7122,6923064.270397435,0
+HAL.US,D,20010822,000000,12.8934,13.0924,12.2034,12.4776,11096021.065848997,0
+HAL.US,D,20010823,000000,12.5678,12.5678,12.1521,12.2391,6817618.782384546,0
+HAL.US,D,20010824,000000,12.2866,12.4203,12.1521,12.3262,6286996.784011558,0
+HAL.US,D,20010827,000000,12.4292,12.6341,12.3262,12.4203,4890154.225399273,0
+HAL.US,D,20010828,000000,12.5746,12.5746,12.0045,12.0768,7823477.933593539,0
+HAL.US,D,20010829,000000,12.1521,12.3361,11.8966,11.9659,6379206.5254789805,0
+HAL.US,D,20010830,000000,11.8798,12.0302,11.0632,11.1068,15812837.62679084,0
+HAL.US,D,20010831,000000,11.0979,11.2651,11.0147,11.0464,10430585.59867306,0
+HAL.US,D,20010904,000000,11.1563,11.6977,11.1326,11.5057,10472474.044080235,0
+HAL.US,D,20010905,000000,11.5057,11.672,11.2493,11.5552,8386356.318174316,0
+HAL.US,D,20010906,000000,11.4404,11.7363,11.4324,11.6423,7468128.295857577,0
+HAL.US,D,20010907,000000,11.5552,11.6136,11.2493,11.2651,6300480.0504338145,0
+HAL.US,D,20010910,000000,11.2651,11.6224,11.2236,11.4472,5719544.838281971,0
+HAL.US,D,20010917,000000,11.7185,11.8284,10.5673,10.6248,11742439.934503855,0
+HAL.US,D,20010918,000000,10.6248,10.7059,9.73586,9.7715,10500162.930850586,0
+HAL.US,D,20010919,000000,9.84276,9.8685,8.53017,9.03042,20448997.05764877,0
+HAL.US,D,20010920,000000,8.64964,9.05556,8.5659,8.59005,14234224.553065842,0
+HAL.US,D,20010921,000000,8.59905,9.2859,8.05792,8.99756,14773025.820503945,0
+HAL.US,D,20010924,000000,9.08892,9.14436,8.27489,8.37407,12618778.501128713,0
+HAL.US,D,20010925,000000,8.48977,8.50652,7.95024,7.99161,14201722.667552287,0
+HAL.US,D,20010926,000000,8.17482,8.17482,7.70921,7.85026,22436890.81422733,0
+HAL.US,D,20010927,000000,7.86738,8.34002,7.79235,8.33131,15258143.56270214,0
+HAL.US,D,20010928,000000,8.40674,9.03042,8.40674,8.98132,17640147.55941211,0
+HAL.US,D,20011001,000000,8.87294,8.87294,8.45583,8.72942,15031355.748884717,0
+HAL.US,D,20011002,000000,8.60608,8.79682,8.44841,8.53927,9154116.502347594,0
+HAL.US,D,20011003,000000,8.48977,8.98132,8.19126,8.89819,11124671.744139576,0
+HAL.US,D,20011004,000000,8.94658,9.66064,8.94658,9.46366,16317933.759030338,0
+HAL.US,D,20011005,000000,9.60323,9.62599,9.17128,9.31202,10613074.42657016,0
+HAL.US,D,20011008,000000,9.31202,9.86058,9.17128,9.58541,11191115.171593504,0
+HAL.US,D,20011009,000000,9.64283,9.83386,9.40725,9.66955,7603914.669318785,0
+HAL.US,D,20011010,000000,9.78734,10.3753,9.67845,10.3426,9728790.977048526,0
+HAL.US,D,20011011,000000,10.3516,10.6326,9.98429,10.2575,10423118.580680862,0
+HAL.US,D,20011012,000000,10.1595,10.4416,9.92689,10.0921,9582897.71033929,0
+HAL.US,D,20011015,000000,10.0921,10.2169,9.65173,9.79625,7111096.533245769,0
+HAL.US,D,20011016,000000,9.7715,10.0021,9.67845,9.91007,14689723.763740148,0
+HAL.US,D,20011017,000000,10.0674,10.1862,9.64283,9.71211,10915697.279159183,0
+HAL.US,D,20011018,000000,9.7715,9.7715,9.17128,9.17899,13819649.975707453,0
+HAL.US,D,20011019,000000,9.17899,9.61016,9.03042,9.56957,10708169.54259968,0
+HAL.US,D,20011022,000000,9.8784,9.9536,9.62599,9.78734,8669240.218316024,0
+HAL.US,D,20011023,000000,9.94378,10.302,9.71211,9.91007,10886810.19412884,0
+HAL.US,D,20011024,000000,9.58541,10.0674,9.47752,9.94378,14998371.957325533,0
+HAL.US,D,20011025,000000,9.90117,10.9167,9.8784,10.899,12153886.66885072,0
+HAL.US,D,20011026,000000,11.1563,11.5205,10.9662,11.1226,18722324.66572274,0
+HAL.US,D,20011029,000000,11.2423,11.3878,10.9929,11.082,10209814.033286901,0
+HAL.US,D,20011030,000000,10.8594,10.8594,10.393,10.5,11551768.806685204,0
+HAL.US,D,20011031,000000,10.4852,10.4852,9.7715,9.84276,17926395.709303904,0
+HAL.US,D,20011101,000000,9.90117,9.92689,9.40725,9.56067,16033604.140750943,0
+HAL.US,D,20011102,000000,9.70419,9.72102,9.17128,9.31202,8689707.586399842,0
+HAL.US,D,20011105,000000,9.44584,9.5092,8.96262,9.00696,12503457.475180997,0
+HAL.US,D,20011106,000000,8.90581,8.90581,8.34002,8.65824,17296111.09546446,0
+HAL.US,D,20011107,000000,8.78931,8.96262,8.48977,8.82256,15483486.668666687,0
+HAL.US,D,20011108,000000,9.04705,9.40725,8.87294,9.05556,12862658.320140736,0
+HAL.US,D,20011109,000000,9.37161,9.44584,9.00696,9.07288,11505783.654749192,0
+HAL.US,D,20011112,000000,8.94658,9.11188,8.6235,9.08892,8471341.510099769,0
+HAL.US,D,20011113,000000,9.26303,9.44584,8.91313,9.17128,9484668.689586474,0
+HAL.US,D,20011114,000000,8.94658,8.9542,8.5659,8.60608,12905997.535109848,0
+HAL.US,D,20011115,000000,8.47295,8.48977,7.92489,7.99161,25936218.729444373,0
+HAL.US,D,20011116,000000,8.00824,8.17482,7.96676,8.07494,18461589.24825588,0
+HAL.US,D,20011119,000000,8.09148,8.36516,7.90856,8.1081,17307666.737704407,0
+HAL.US,D,20011120,000000,8.36516,8.70576,8.36516,8.48977,13928949.70179885,0
+HAL.US,D,20011121,000000,8.67389,8.6911,8.30805,8.33131,9341178.891393604,0
+HAL.US,D,20011123,000000,8.36516,8.64964,8.19126,8.55679,5436185.093806105,0
+HAL.US,D,20011126,000000,8.54828,8.59005,8.38109,8.40674,13116167.167496204,0
+HAL.US,D,20011127,000000,8.45583,8.86423,8.40674,8.76267,18426202.99846564,0
+HAL.US,D,20011128,000000,8.55679,8.73753,8.21629,8.54828,11609787.465766747,0
+HAL.US,D,20011129,000000,8.6911,8.73753,8.44069,8.69953,8955978.356536442,0
+HAL.US,D,20011130,000000,8.79682,8.80415,8.54828,8.59005,8257071.130044026,0
+HAL.US,D,20011203,000000,8.48977,8.97212,8.44069,8.83879,12479866.305226503,0
+HAL.US,D,20011204,000000,8.70576,8.78089,8.38109,8.78089,18552114.84427703,0
+HAL.US,D,20011205,000000,8.98132,9.12911,8.72942,8.82256,22697865.669289988,0
+HAL.US,D,20011206,000000,8.82256,8.83068,8.34002,8.35616,18086980.54354821,0
+HAL.US,D,20011207,000000,8.34853,8.34853,4.38638,4.81012,185297964.31630602,0
+HAL.US,D,20011210,000000,5.50775,5.90656,5.29197,5.60762,149543626.20175892,0
+HAL.US,D,20011211,000000,5.649,5.83143,5.43293,5.60762,59975429.99144625,0
+HAL.US,D,20011212,000000,5.49132,5.54101,5.1921,5.32523,43709980.549113825,0
+HAL.US,D,20011213,000000,5.3084,5.50775,5.16715,5.35799,25209629.688178293,0
+HAL.US,D,20011214,000000,5.31672,5.34988,5.13419,5.20843,20647134.193174608,0
+HAL.US,D,20011217,000000,5.20843,5.20843,4.88485,5.14212,22182170.63490572,0
+HAL.US,D,20011218,000000,5.15914,5.2501,5.01769,5.14212,17641349.798812147,0
+HAL.US,D,20011219,000000,5.05876,5.32523,5.05104,5.18369,20353420.035574626,0
+HAL.US,D,20011220,000000,5.13419,5.25862,5.12558,5.13419,15365997.570657656,0
+HAL.US,D,20011221,000000,5.23357,5.29197,5.18369,5.21705,15135119.112022463,0
+HAL.US,D,20011224,000000,5.29998,5.47459,5.2419,5.34165,9796439.674758226,0
+HAL.US,D,20011226,000000,5.3664,5.3664,5.16715,5.1921,20158651.190940116,0
+HAL.US,D,20011227,000000,5.21705,5.25862,5.12558,5.20051,18809717.36730631,0
+HAL.US,D,20011228,000000,5.2419,5.35799,5.23357,5.29197,21113471.743589483,0
+HAL.US,D,20011231,000000,5.28336,5.28336,5.22525,5.2501,24587768.832426224,0
+HAL.US,D,20020102,000000,5.23357,5.23357,4.81815,4.91772,25561126.098120052,0
+HAL.US,D,20020103,000000,4.88485,4.9096,4.35303,4.36986,65336018.47379105,0
+HAL.US,D,20020104,000000,4.35303,4.36986,3.44763,4.09538,126328141.91503818,0
+HAL.US,D,20020107,000000,4.12884,4.61077,4.12884,4.42756,42271729.43056998,0
+HAL.US,D,20020108,000000,4.60206,4.60206,4.32799,4.40263,26362592.427779555,0
+HAL.US,D,20020109,000000,4.42756,4.95958,4.41133,4.86773,73397358.96768013,0
+HAL.US,D,20020110,000000,4.91772,4.97612,4.61899,4.63542,31223613.05855741,0
+HAL.US,D,20020111,000000,4.61077,4.61077,4.3943,4.3943,18446423.85695778,0
+HAL.US,D,20020114,000000,4.3943,4.5692,4.31175,4.31977,16927514.598046005,0
+HAL.US,D,20020115,000000,4.41133,4.46924,4.12884,4.2782,24221823.32339972,0
+HAL.US,D,20020116,000000,4.12884,4.28641,4.05381,4.11221,28062785.244331352,0
+HAL.US,D,20020117,000000,4.15349,4.22852,4.04548,4.09538,16021570.633606415,0
+HAL.US,D,20020118,000000,4.08707,4.08707,3.98719,4.03738,17341369.85233499,0
+HAL.US,D,20020122,000000,4.13685,4.19525,4.05381,4.11221,11713793.297354322,0
+HAL.US,D,20020123,000000,4.17021,4.41133,4.15349,4.32799,21063398.977690734,0
+HAL.US,D,20020124,000000,4.54407,5.42491,4.51081,5.38324,79885146.90646634,0
+HAL.US,D,20020125,000000,5.32523,5.88992,5.29197,5.74847,61441131.56945067,0
+HAL.US,D,20020128,000000,5.80668,5.92328,5.29998,5.40798,31194250.12919251,0
+HAL.US,D,20020129,000000,5.49944,5.649,5.29197,5.63237,25157387.839932214,0
+HAL.US,D,20020130,000000,5.3084,5.60762,4.91772,5.3664,30006137.546540763,0
+HAL.US,D,20020131,000000,5.45767,5.68255,5.44163,5.50775,17487749.066230405,0
+HAL.US,D,20020201,000000,5.63237,5.67385,5.43293,5.57407,14231819.063979754,0
+HAL.US,D,20020204,000000,5.60762,5.73205,5.42491,5.43293,14233988.146327084,0
+HAL.US,D,20020205,000000,5.42491,5.50775,5.21705,5.39115,13996120.534604272,0
+HAL.US,D,20020206,000000,5.39976,5.49944,5.18369,5.21705,15638777.60840617,0
+HAL.US,D,20020207,000000,5.21705,5.40798,5.15062,5.2501,12342397.80688915,0
+HAL.US,D,20020208,000000,5.29197,5.80668,5.2501,5.5907,21849452.396174245,0
+HAL.US,D,20020211,000000,5.81509,6.23062,5.74066,6.02266,34495201.47128892,0
+HAL.US,D,20020212,000000,6.00612,6.05602,5.81509,5.84014,17254216.588346217,0
+HAL.US,D,20020213,000000,5.88151,6.03107,5.79035,5.99801,15667905.14131632,0
+HAL.US,D,20020214,000000,6.03107,6.11411,5.84845,5.88151,10662908.765159125,0
+HAL.US,D,20020215,000000,7.00307,7.21905,6.51262,6.52172,63739590.03066,0
+HAL.US,D,20020219,000000,6.41324,6.46313,6.15589,6.37196,17544324.027745087,0
+HAL.US,D,20020220,000000,6.37196,6.38819,6.17242,6.29694,8945862.37072161,0
+HAL.US,D,20020221,000000,6.31366,6.47154,6.30535,6.33,13448890.457652736,0
+HAL.US,D,20020222,000000,6.38008,6.68712,6.36346,6.61259,15862434.54835503,0
+HAL.US,D,20020225,000000,6.61259,6.82026,6.54617,6.61259,13318164.602812126,0
+HAL.US,D,20020226,000000,6.68712,6.74552,6.25536,6.63762,9653434.813466419,0
+HAL.US,D,20020227,000000,6.63762,6.737,6.52924,6.66267,9365496.456415484,0
+HAL.US,D,20020228,000000,6.66267,6.82026,6.60427,6.67079,8022341.464185961,0
+HAL.US,D,20020301,000000,6.7289,6.9033,6.5045,6.82896,12426177.728558527,0
+HAL.US,D,20020304,000000,6.845,7.06939,6.81223,6.97823,14279243.872340577,0
+HAL.US,D,20020305,000000,6.80362,6.95338,6.79531,6.91171,8479287.403282061,0
+HAL.US,D,20020306,000000,6.87014,6.89519,6.6211,6.89519,11574635.602145243,0
+HAL.US,D,20020307,000000,7.06939,7.09433,6.95338,7.01931,13961451.58731341,0
+HAL.US,D,20020308,000000,7.01931,7.06939,6.91171,6.96982,10967700.700095477,0
+HAL.US,D,20020311,000000,6.95338,7.14462,6.71236,6.87825,10611870.166599097,0
+HAL.US,D,20020312,000000,6.68712,6.98644,6.67911,6.9033,17460062.200030077,0
+HAL.US,D,20020313,000000,6.9033,7.09433,6.76215,6.76215,20084981.193374798,0
+HAL.US,D,20020314,000000,6.75403,6.76215,6.26378,6.49638,32833039.831208244,0
+HAL.US,D,20020315,000000,6.49638,6.80362,6.42155,6.737,11240235.23853913,0
+HAL.US,D,20020318,000000,6.85361,6.95338,6.5045,6.70415,17494971.59520175,0
+HAL.US,D,20020319,000000,6.81223,6.95338,6.76215,6.82896,9960634.258059585,0
+HAL.US,D,20020320,000000,6.85361,6.88647,6.68712,6.737,8771804.372907966,0
+HAL.US,D,20020321,000000,6.68712,6.7289,6.48817,6.58725,7262766.610789868,0
+HAL.US,D,20020322,000000,6.5045,6.5045,6.33851,6.33851,9031331.489263115,0
+HAL.US,D,20020325,000000,6.33851,6.53767,6.28862,6.46313,6141826.881513269,0
+HAL.US,D,20020326,000000,6.46313,6.65407,6.44639,6.60427,12188794.043451367,0
+HAL.US,D,20020327,000000,6.68712,6.93656,6.68712,6.92013,12927181.19540823,0
+HAL.US,D,20020328,000000,6.87014,6.96982,6.82896,6.89519,8215423.132517362,0
+HAL.US,D,20020401,000000,6.93656,6.95338,6.737,6.77027,8523107.514011692,0
+HAL.US,D,20020402,000000,6.71236,6.87825,6.6211,6.87825,9415570.232599543,0
+HAL.US,D,20020403,000000,6.82026,6.845,6.65407,6.72068,6467803.487032913,0
+HAL.US,D,20020404,000000,6.72068,6.9033,6.65407,6.74552,8242870.561122193,0
+HAL.US,D,20020405,000000,6.68712,6.75403,6.6211,6.7289,5107553.4587526545,0
+HAL.US,D,20020408,000000,6.81223,7.00307,6.74552,7.00307,10961920.85840498,0
+HAL.US,D,20020409,000000,6.96131,7.15253,6.80362,7.11117,14431158.43890563,0
+HAL.US,D,20020410,000000,7.06939,7.1942,6.95338,7.11117,9948596.709773911,0
+HAL.US,D,20020411,000000,7.06939,7.14462,6.95338,6.97823,11672624.17501755,0
+HAL.US,D,20020412,000000,6.82896,6.9033,6.57141,6.61259,10270485.701331422,0
+HAL.US,D,20020415,000000,6.66267,6.94467,6.65407,6.9033,7713695.291170999,0
+HAL.US,D,20020416,000000,6.92814,7.21064,6.845,7.05306,8920101.10813347,0
+HAL.US,D,20020417,000000,7.13571,7.3601,7.12759,7.27756,14940588.694698742,0
+HAL.US,D,20020418,000000,7.17768,7.27756,6.96982,7.11947,8802859.530000227,0
+HAL.US,D,20020419,000000,7.11947,7.23567,7.00307,7.16104,6151696.3577367235,0
+HAL.US,D,20020422,000000,7.1858,7.27756,7.06939,7.11117,5365398.450231961,0
+HAL.US,D,20020423,000000,7.078,7.22776,7.078,7.09433,4681181.780988599,0
+HAL.US,D,20020424,000000,7.01931,7.16104,6.91171,7.14462,6013022.589143296,0
+HAL.US,D,20020425,000000,7.06939,7.2435,6.97823,7.16104,7899797.909266801,0
+HAL.US,D,20020426,000000,7.16104,7.3601,6.96131,7.06137,5226007.379138855,0
+HAL.US,D,20020429,000000,7.06137,7.078,6.91171,6.94467,5782383.5681034,0
+HAL.US,D,20020430,000000,6.92814,6.97823,6.70415,6.86183,7832869.544912414,0
+HAL.US,D,20020501,000000,6.82896,7.04434,6.7289,7.02802,4952030.153414958,0
+HAL.US,D,20020502,000000,6.96982,7.02802,6.85361,7.02802,5194224.8166949,0
+HAL.US,D,20020503,000000,6.845,6.97823,6.67079,6.77867,10094253.56974439,0
+HAL.US,D,20020506,000000,6.7289,6.7289,6.25536,6.26378,10569980.710907917,0
+HAL.US,D,20020507,000000,6.32168,6.53767,6.2721,6.37196,8551272.245116098,0
+HAL.US,D,20020508,000000,6.63762,6.68712,6.49638,6.61259,10396633.953881575,0
+HAL.US,D,20020509,000000,6.6211,6.72068,6.54617,6.61259,7220154.801172248,0
+HAL.US,D,20020510,000000,6.67079,6.76215,6.62912,6.70415,7875965.281145984,0
+HAL.US,D,20020513,000000,6.72068,6.9033,6.61259,6.86183,5590988.0657885885,0
+HAL.US,D,20020514,000000,6.81223,6.86183,6.61259,6.79531,9017127.889485646,0
+HAL.US,D,20020515,000000,7.01931,7.10285,6.737,6.76215,11490614.222311046,0
+HAL.US,D,20020516,000000,6.7871,6.88647,6.76215,6.77027,4592583.809149454,0
+HAL.US,D,20020517,000000,6.74552,6.9033,6.7289,6.87825,10698780.96213604,0
+HAL.US,D,20020520,000000,6.87825,7.05306,6.81223,6.96131,5395011.930328586,0
+HAL.US,D,20020521,000000,7.09433,7.14462,7.00307,7.03653,12814995.084469123,0
+HAL.US,D,20020522,000000,6.94467,7.27756,6.845,7.27756,13384849.488429865,0
+HAL.US,D,20020523,000000,7.50956,7.85876,7.50154,7.84204,34258774.526275925,0
+HAL.US,D,20020524,000000,7.7589,7.77563,7.6508,7.71722,10081493.667532377,0
+HAL.US,D,20020528,000000,7.87511,7.92489,7.73396,7.8173,11206769.540933315,0
+HAL.US,D,20020529,000000,7.29378,7.701,7.23567,7.56787,32307963.288357414,0
+HAL.US,D,20020530,000000,7.27756,7.55133,7.27756,7.46839,11232532.824092178,0
+HAL.US,D,20020531,000000,7.37693,7.55965,7.31061,7.49344,7612340.447976281,0
+HAL.US,D,20020603,000000,7.46839,7.5349,7.37693,7.40177,6350795.284783195,0
+HAL.US,D,20020604,000000,7.40177,7.60132,7.16104,7.29378,9404497.506690037,0
+HAL.US,D,20020605,000000,7.2435,7.31883,6.93656,7.23567,7156832.144734968,0
+HAL.US,D,20020606,000000,7.26062,7.39346,7.05306,7.16104,5093352.889830821,0
+HAL.US,D,20020607,000000,7.078,7.1942,7.01169,7.1858,7546134.437547429,0
+HAL.US,D,20020610,000000,7.16104,7.26062,6.94467,6.94467,4861267.14036933,0
+HAL.US,D,20020611,000000,7.078,7.078,6.68712,6.70415,7363400.110344264,0
+HAL.US,D,20020612,000000,6.71236,7.078,6.71236,6.91171,8996907.030993007,0
+HAL.US,D,20020613,000000,6.92013,7.03653,6.82026,6.95338,6587457.626249331,0
+HAL.US,D,20020614,000000,6.79531,6.92814,6.7289,6.82896,6187325.0759778945,0
+HAL.US,D,20020617,000000,6.88647,7.02802,6.87825,6.94467,7999947.482205144,0
+HAL.US,D,20020618,000000,6.99466,6.99466,6.86183,6.89519,6861676.310138748,0
+HAL.US,D,20020619,000000,6.85361,6.94467,6.77867,6.82026,4397575.526921154,0
+HAL.US,D,20020620,000000,6.82896,6.91171,6.57141,6.737,7721878.601377764,0
+HAL.US,D,20020621,000000,6.737,6.81223,6.47154,6.61259,9450241.200460931,0
+HAL.US,D,20020624,000000,6.61259,6.67079,6.53767,6.60427,5959575.470640741,0
+HAL.US,D,20020625,000000,6.74552,6.75403,6.54617,6.54617,5113814.196203568,0
+HAL.US,D,20020626,000000,6.19736,6.41324,5.93961,6.31366,11072186.41715866,0
+HAL.US,D,20020627,000000,6.31366,6.40483,6.13084,6.40483,8864250.52111465,0
+HAL.US,D,20020628,000000,6.39661,6.53767,6.35493,6.47976,8966570.186685635,0
+HAL.US,D,20020701,000000,6.42976,6.43839,6.12283,6.164,6104025.03978382,0
+HAL.US,D,20020702,000000,6.09759,6.18885,5.79826,5.89813,14497608.93835564,0
+HAL.US,D,20020703,000000,5.77362,5.93961,5.5907,5.85666,9213582.900135642,0
+HAL.US,D,20020705,000000,5.88151,6.08927,5.88151,6.08927,3525572.0941357245,0
+HAL.US,D,20020708,000000,6.03107,6.08927,5.75728,5.8234,9447594.25320882,0
+HAL.US,D,20020709,000000,5.79035,5.84014,5.74847,5.74847,6996737.298818586,0
+HAL.US,D,20020710,000000,5.78203,5.83143,5.39115,5.50775,14527939.72095184,0
+HAL.US,D,20020711,000000,5.2501,5.49132,5.16715,5.39976,13112078.543247454,0
+HAL.US,D,20020712,000000,5.43293,5.53269,5.3664,5.49944,13830243.82642717,0
+HAL.US,D,20020715,000000,5.45767,5.51596,4.98433,5.33305,10421191.966783362,0
+HAL.US,D,20020716,000000,5.16715,5.49132,5.14212,5.3084,8552479.535942998,0
+HAL.US,D,20020717,000000,5.3664,5.49944,5.15062,5.22525,6984458.292367592,0
+HAL.US,D,20020718,000000,5.22525,5.43293,5.08391,5.16715,7623653.621765795,0
+HAL.US,D,20020719,000000,4.98433,5.13419,4.51942,4.70194,9953654.197538773,0
+HAL.US,D,20020722,000000,4.51081,4.71005,4.01253,4.05381,20801699.74813262,0
+HAL.US,D,20020723,000000,4.05381,4.15349,3.64689,3.7051,17352926.504859947,0
+HAL.US,D,20020724,000000,3.7051,4.85991,3.68005,4.56069,24511452.897893004,0
+HAL.US,D,20020725,000000,4.98433,5.40798,4.80162,5.10074,22232732.378846176,0
+HAL.US,D,20020726,000000,5.10074,5.28336,5.00958,5.28336,12087920.096016362,0
+HAL.US,D,20020729,000000,5.34988,5.64059,5.33305,5.64059,7399035.900581917,0
+HAL.US,D,20020730,000000,5.59932,5.74847,5.47459,5.53269,9692435.863740971,0
+HAL.US,D,20020731,000000,5.57407,5.57407,5.29197,5.3664,7751254.6644498175,0
+HAL.US,D,20020801,000000,5.3664,5.39115,5.09222,5.10876,7773160.6786738355,0
+HAL.US,D,20020802,000000,5.10876,5.15914,4.80162,4.86773,6907662.472360074,0
+HAL.US,D,20020805,000000,4.81815,4.90139,4.59375,4.67689,5290525.202980493,0
+HAL.US,D,20020806,000000,4.83487,5.07589,4.80162,4.95088,5121278.183340332,0
+HAL.US,D,20020807,000000,5.00958,5.07589,4.62721,4.95088,6508490.703324057,0
+HAL.US,D,20020808,000000,4.95088,5.39976,4.91772,5.37492,8807672.528744033,0
+HAL.US,D,20020809,000000,5.39115,5.60762,5.15062,5.60762,5941760.101234895,0
+HAL.US,D,20020812,000000,5.49944,5.6985,5.20051,5.54932,5231300.263357867,0
+HAL.US,D,20020813,000000,5.50775,5.66573,5.41639,5.43293,5239487.6147055775,0
+HAL.US,D,20020814,000000,5.47459,5.79035,5.3084,5.76501,6663293.675306642,0
+HAL.US,D,20020816,000000,6.09759,6.13866,5.88992,6.03938,6697481.726837289,0
+HAL.US,D,20020819,000000,5.99801,6.08927,5.77362,6.0479,5146318.102287946,0
+HAL.US,D,20020820,000000,5.96475,5.96475,5.61534,5.73205,6961585.435196984,0
+HAL.US,D,20020821,000000,5.71572,5.78203,5.49944,5.78203,6718668.417991206,0
+HAL.US,D,20020822,000000,5.77362,6.13084,5.74066,6.09759,5961019.168206802,0
+HAL.US,D,20020823,000000,6.02266,6.13866,5.93129,5.96475,4610398.16827009,0
+HAL.US,D,20020826,000000,5.98089,6.12283,5.87339,6.09759,5847143.860395568,0
+HAL.US,D,20020827,000000,6.19736,6.26378,6.08097,6.2223,6169268.248406728,0
+HAL.US,D,20020828,000000,6.164,6.18072,6.03107,6.08097,5257063.546516329,0
+HAL.US,D,20020829,000000,6.01474,6.11411,5.88151,5.99801,4883892.477663348,0
+HAL.US,D,20020830,000000,6.03938,6.28862,5.99801,6.18072,5424865.85830522,0
+HAL.US,D,20020903,000000,6.08097,6.08097,5.59932,5.65711,8117918.486260707,0
+HAL.US,D,20020904,000000,5.65711,5.78203,5.45767,5.66573,6446617.806164008,0
+HAL.US,D,20020905,000000,5.64059,5.71572,5.44965,5.60762,6948589.126246314,0
+HAL.US,D,20020906,000000,5.71572,5.74847,5.61534,5.67385,5265007.419128197,0
+HAL.US,D,20020909,000000,5.64059,5.71572,5.49944,5.67385,5183390.518095277,0
+HAL.US,D,20020910,000000,5.65711,5.90656,5.64059,5.87339,4656629.829797682,0
+HAL.US,D,20020911,000000,6.56289,6.56289,5.87339,5.88151,3122316.7522779205,0
+HAL.US,D,20020912,000000,5.84845,5.93961,5.707,5.74066,4314514.928322075,0
+HAL.US,D,20020913,000000,5.67385,5.85666,5.66573,5.79035,3313951.6921876273,0
+HAL.US,D,20020917,000000,5.93961,5.96475,5.74847,5.80668,6751648.168409843,0
+HAL.US,D,20020918,000000,5.71572,5.88151,5.61534,5.73205,5415715.705151764,0
+HAL.US,D,20020919,000000,5.5907,5.78203,5.29197,5.40798,5215652.966014237,0
+HAL.US,D,20020920,000000,5.43293,5.53269,5.20843,5.32523,7087743.790600058,0
+HAL.US,D,20020923,000000,5.33305,5.43293,5.16715,5.40798,6028431.459177139,0
+HAL.US,D,20020924,000000,5.26663,5.39976,5.06759,5.07589,6881417.283156183,0
+HAL.US,D,20020925,000000,5.09222,5.34988,4.94266,5.33305,5550057.370761602,0
+HAL.US,D,20020926,000000,5.3084,5.57407,5.18369,5.54101,4681901.104058599,0
+HAL.US,D,20020927,000000,5.45767,5.649,5.34165,5.40798,4864150.494360702,0
+HAL.US,D,20020930,000000,5.33305,5.43293,5.20843,5.29998,5011493.520347269,0
+HAL.US,D,20021001,000000,5.29998,5.78203,5.27524,5.75728,9845794.127872186,0
+HAL.US,D,20021002,000000,5.649,5.85666,5.62405,5.73205,13941953.082746707,0
+HAL.US,D,20021003,000000,5.84845,5.98949,5.78203,5.98949,12027250.448542867,0
+HAL.US,D,20021004,000000,5.92328,6.0479,5.78203,5.86498,8544531.622190282,0
+HAL.US,D,20021007,000000,5.8234,6.06432,5.72362,5.74066,10097140.964876108,0
+HAL.US,D,20021008,000000,5.68255,5.8234,5.38324,5.50775,8799733.707558325,0
+HAL.US,D,20021009,000000,5.39976,5.45767,5.10074,5.2419,9196966.739275,0
+HAL.US,D,20021010,000000,5.22525,5.60762,5.12558,5.60762,7231953.922148239,0
+HAL.US,D,20021011,000000,5.63237,5.78203,5.54932,5.77362,5062771.556502493,0
+HAL.US,D,20021014,000000,5.74847,6.11411,5.72362,6.0479,5572449.332171994,0
+HAL.US,D,20021015,000000,6.17242,6.23062,6.03107,6.15589,9199618.737953069,0
+HAL.US,D,20021016,000000,6.15589,6.15589,5.91476,6.01474,5737844.13430377,0
+HAL.US,D,20021017,000000,6.08097,6.164,6.01474,6.13084,5195429.076666163,0
+HAL.US,D,20021018,000000,5.98949,6.28862,5.98949,6.28862,6977957.107036572,0
+HAL.US,D,20021021,000000,6.164,6.47976,6.164,6.46313,6035897.466884327,0
+HAL.US,D,20021022,000000,6.34682,6.46313,6.13866,6.23062,5496607.221403513,0
+HAL.US,D,20021023,000000,6.15589,6.47154,6.15589,6.42976,6176250.329497964,0
+HAL.US,D,20021024,000000,6.47976,6.70415,6.09759,6.19736,11704883.592081277,0
+HAL.US,D,20021025,000000,6.00612,6.15589,5.98949,6.09759,5492517.586870555,0
+HAL.US,D,20021028,000000,6.09759,6.30535,5.95674,6.1056,5080108.050718448,0
+HAL.US,D,20021029,000000,6.08927,6.13866,5.96475,6.05602,5005955.136822193,0
+HAL.US,D,20021030,000000,6.1056,6.33,6.06432,6.26378,5822830.336514536,0
+HAL.US,D,20021031,000000,6.36346,6.74552,6.34682,6.63762,11526006.533812353,0
+HAL.US,D,20021101,000000,6.61259,7.01169,6.55439,7.01169,12531385.799546143,0
+HAL.US,D,20021104,000000,7.05306,7.37693,6.60427,6.82026,16908018.114049323,0
+HAL.US,D,20021105,000000,6.83688,6.92814,6.46313,6.67911,9340942.484654242,0
+HAL.US,D,20021106,000000,7.01169,7.37693,6.89519,7.3601,27752211.44713448,0
+HAL.US,D,20021107,000000,7.27756,7.29378,6.69583,6.7871,14197871.460329315,0
+HAL.US,D,20021108,000000,6.93656,7.00307,6.7289,6.80362,7326568.142417141,0
+HAL.US,D,20021111,000000,6.72068,6.87014,6.57914,6.60427,5875311.622355611,0
+HAL.US,D,20021112,000000,6.737,6.74552,6.42976,6.5045,5663937.729998993,0
+HAL.US,D,20021113,000000,6.47976,6.62912,6.31366,6.38819,6720593.0113176815,0
+HAL.US,D,20021114,000000,6.53767,7.3601,6.47154,7.26893,22104894.929422293,0
+HAL.US,D,20021115,000000,7.01931,7.37693,6.96982,7.31883,11343272.20660939,0
+HAL.US,D,20021118,000000,7.32694,7.32694,7.09433,7.3019,6450466.992816858,0
+HAL.US,D,20021119,000000,7.27756,7.44344,7.17768,7.23567,4900025.722193252,0
+HAL.US,D,20021120,000000,7.1942,7.42681,7.17768,7.4185,8382019.163764666,0
+HAL.US,D,20021121,000000,7.4185,7.99161,7.4185,7.84204,26302646.144516505,0
+HAL.US,D,20021122,000000,7.79235,7.94182,7.71722,7.72573,15226123.58323321,0
+HAL.US,D,20021125,000000,7.66773,7.71722,7.3019,7.55965,7726935.078857514,0
+HAL.US,D,20021126,000000,7.701,7.8173,7.64289,7.68417,8143197.8428032175,0
+HAL.US,D,20021127,000000,7.80058,7.96676,7.66773,7.92489,8039673.917260969,0
+HAL.US,D,20021129,000000,7.92489,8.83068,7.92489,8.82256,18296673.321313996,0
+HAL.US,D,20021202,000000,8.67389,8.77189,8.20768,8.57391,13663883.191634417,0
+HAL.US,D,20021203,000000,8.5659,8.75426,8.21629,8.34002,11394074.398430657,0
+HAL.US,D,20021204,000000,8.02516,8.20768,7.72573,8.14957,16800881.408594187,0
+HAL.US,D,20021205,000000,8.27489,8.30013,8.05,8.2249,6910545.826351546,0
+HAL.US,D,20021206,000000,8.18245,8.51452,8.06634,8.34002,7068484.72362815,0
+HAL.US,D,20021209,000000,8.05,8.46405,8.03317,8.05,7509296.407909136,0
+HAL.US,D,20021210,000000,8.05,8.24975,7.96676,8.19126,11719570.108188782,0
+HAL.US,D,20021211,000000,8.19126,8.70576,8.02516,8.42336,27040309.932261918,0
+HAL.US,D,20021212,000000,8.89819,8.89819,8.25738,8.25738,41644330.19129223,0
+HAL.US,D,20021213,000000,8.26608,8.32458,8.05792,8.14957,17011059.123260632,0
+HAL.US,D,20021216,000000,8.14957,8.40674,8.06634,8.35616,11613155.756659081,0
+HAL.US,D,20021217,000000,8.36516,8.52354,8.33131,8.40674,11815631.056880584,0
+HAL.US,D,20021218,000000,8.30013,9.49435,7.85026,8.65824,39538711.94024988,0
+HAL.US,D,20021219,000000,8.08287,8.44069,7.9336,8.05,18154392.834518448,0
+HAL.US,D,20021220,000000,7.5349,7.92489,7.5349,7.87511,26352719.920699265,0
+HAL.US,D,20021223,000000,7.85026,8.01625,7.74257,7.95834,9031093.061953332,0
+HAL.US,D,20021224,000000,7.99992,8.09148,7.91687,7.97518,2511283.1231283885,0
+HAL.US,D,20021226,000000,7.97518,8.06634,7.8173,7.8173,3793528.0200038054,0
+HAL.US,D,20021227,000000,7.74257,7.90034,7.593,7.593,4728129.734730556,0
+HAL.US,D,20021230,000000,7.593,7.70921,7.593,7.64289,6586254.376563379,0
+HAL.US,D,20021231,000000,7.63438,7.75058,7.38544,7.72573,7197042.506406644,0
+HAL.US,D,20030102,000000,7.85876,8.14127,7.701,7.91687,8663945.313526591,0
+HAL.US,D,20030103,000000,7.92489,7.99161,7.8173,7.83364,7341014.210645242,0
+HAL.US,D,20030106,000000,7.83364,7.85876,7.72573,7.80058,8247687.601006846,0
+HAL.US,D,20030107,000000,7.80058,7.8173,7.51798,7.56787,10526641.4959378,0
+HAL.US,D,20030108,000000,7.50956,7.94182,7.45176,7.79235,12233331.456680473,0
+HAL.US,D,20030109,000000,7.85876,7.99992,7.85026,7.87511,10852619.111742556,0
+HAL.US,D,20030110,000000,7.87511,8.25738,7.80859,8.11633,15062173.488953607,0
+HAL.US,D,20030113,000000,8.11633,8.13305,7.83364,8.05,13619102.299668463,0
+HAL.US,D,20030114,000000,8.05,8.06634,7.74257,7.80058,12405471.933163725,0
+HAL.US,D,20030115,000000,7.74257,7.9336,7.66773,7.84204,11992339.032801172,0
+HAL.US,D,20030116,000000,7.92489,8.02516,7.79235,7.92489,8463874.49210747,0
+HAL.US,D,20030117,000000,7.90034,7.92489,7.76701,7.77563,5055072.172911579,0
+HAL.US,D,20030121,000000,7.64289,7.73396,7.45176,7.49344,7061499.611681178,0
+HAL.US,D,20030122,000000,7.22776,7.60132,7.10285,7.57607,16043478.66840126,0
+HAL.US,D,20030123,000000,7.65943,7.71722,7.50154,7.65943,7110853.054510027,0
+HAL.US,D,20030124,000000,7.67595,7.79235,7.48502,7.593,9347921.534889843,0
+HAL.US,D,20030127,000000,7.5349,7.62627,7.26062,7.34377,6625494.864432828,0
+HAL.US,D,20030128,000000,7.43513,7.593,7.3601,7.593,8150180.934179666,0
+HAL.US,D,20030129,000000,7.593,7.67595,7.43513,7.67595,6898268.840470774,0
+HAL.US,D,20030130,000000,7.7589,7.9336,7.69287,7.76701,14340393.405290684,0
+HAL.US,D,20030131,000000,7.65943,7.8173,7.52639,7.74257,6113173.172366851,0
+HAL.US,D,20030203,000000,7.88351,7.88351,7.71722,7.80058,6920177.885550427,0
+HAL.US,D,20030204,000000,7.78423,7.97518,7.69287,7.90856,7251694.895165673,0
+HAL.US,D,20030205,000000,7.94182,7.99161,7.8173,7.82551,8699818.520788718,0
+HAL.US,D,20030206,000000,7.72573,7.95834,7.72573,7.95834,8749654.879948204,0
+HAL.US,D,20030207,000000,7.95834,8.00824,7.78423,7.79235,5198077.034203386,0
+HAL.US,D,20030210,000000,7.85876,8.05,7.78423,8.05,6904289.130041579,0
+HAL.US,D,20030211,000000,8.25738,8.25738,8.05,8.08287,7344621.939132673,0
+HAL.US,D,20030212,000000,8.08287,8.17482,7.94182,7.96676,6849634.720712227,0
+HAL.US,D,20030213,000000,7.94182,8.00824,7.72573,7.7589,6527992.238746496,0
+HAL.US,D,20030214,000000,7.84204,7.9336,7.71722,7.92489,7901961.940188172,0
+HAL.US,D,20030218,000000,7.76701,8.08287,7.76701,8.07494,8596053.137081148,0
+HAL.US,D,20030219,000000,8.05792,8.09148,7.85876,8.00824,8486511.95282393,0
+HAL.US,D,20030220,000000,8.00824,8.14957,7.76701,8.01625,8905173.133859942,0
+HAL.US,D,20030221,000000,8.0413,8.33131,7.99161,8.25738,8810561.944446675,0
+HAL.US,D,20030224,000000,8.25738,8.48977,8.21629,8.45583,9922598.0301614,0
+HAL.US,D,20030225,000000,8.42336,8.6235,8.17482,8.23273,12783214.542595992,0
+HAL.US,D,20030226,000000,8.19996,8.48977,8.17482,8.38109,7594279.579264167,0
+HAL.US,D,20030227,000000,8.44069,8.46405,8.17482,8.24975,8319431.994960776,0
+HAL.US,D,20030228,000000,8.30013,8.37407,8.20768,8.36516,8507695.61312231,0
+HAL.US,D,20030303,000000,8.44069,8.55679,8.34002,8.46405,9956299.124220358,0
+HAL.US,D,20030304,000000,8.46405,8.59905,8.27489,8.28271,10364136.109508064,0
+HAL.US,D,20030305,000000,8.30805,8.33131,8.20768,8.30805,7156593.717425185,0
+HAL.US,D,20030306,000000,8.28271,8.50652,8.27489,8.48077,7262530.204050608,0
+HAL.US,D,20030307,000000,8.59005,8.6235,8.38982,8.58203,18716786.282198064,0
+HAL.US,D,20030310,000000,8.59905,8.59905,8.36516,8.36516,7870907.793381122,0
+HAL.US,D,20030311,000000,8.41466,8.45583,8.06634,8.11633,9075871.933347857,0
+HAL.US,D,20030312,000000,8.11633,8.11633,7.74257,7.97518,11805757.53951628,0
+HAL.US,D,20030313,000000,8.12464,8.14127,7.94182,8.06634,6948589.126246314,0
+HAL.US,D,20030314,000000,8.06634,8.51452,8.05,8.12464,9541726.567432193,0
+HAL.US,D,20030317,000000,8.05792,8.31646,8.05792,8.30805,9571343.078384355,0
+HAL.US,D,20030318,000000,8.33131,8.6911,8.26608,8.68299,14280451.163166674,0
+HAL.US,D,20030319,000000,8.7217,8.7217,8.38982,8.51452,10576721.333833633,0
+HAL.US,D,20030320,000000,8.51452,8.85602,8.48077,8.76267,17950956.753061727,0
+HAL.US,D,20030321,000000,8.88966,8.88966,8.55679,8.59905,12275466.411678525,0
+HAL.US,D,20030324,000000,8.59905,8.69953,8.34853,8.35616,10445511.552376367,0
+HAL.US,D,20030325,000000,8.44069,8.6911,8.43159,8.58203,12028938.63512958,0
+HAL.US,D,20030326,000000,8.7217,8.80415,8.58203,8.59905,14475699.893275782,0
+HAL.US,D,20030327,000000,8.67389,9.04705,8.64964,8.92906,14004548.333832694,0
+HAL.US,D,20030328,000000,9.11188,9.17899,8.88036,8.90581,18724487.686359,0
+HAL.US,D,20030331,000000,8.31646,8.69953,8.30013,8.6144,11339903.915717056,0
+HAL.US,D,20030401,000000,8.6144,8.75426,8.59005,8.72942,10591166.391776321,0
+HAL.US,D,20030402,000000,8.72942,8.88966,8.68299,8.85602,12150757.815552179,0
+HAL.US,D,20030403,000000,8.82256,8.88966,8.55679,8.55679,6873715.878994846,0
+HAL.US,D,20030404,000000,8.64062,8.67389,8.51452,8.53017,6243183.745278411,0
+HAL.US,D,20030407,000000,8.68299,8.72942,8.53017,8.64062,7592115.548342896,0
+HAL.US,D,20030408,000000,8.68299,8.72942,8.59005,8.64062,4926029.453231823,0
+HAL.US,D,20030409,000000,8.69953,8.73753,8.63152,8.66587,5051935.237332347,0
+HAL.US,D,20030410,000000,8.7217,8.9542,8.70576,8.90581,7821553.340267163,0
+HAL.US,D,20030411,000000,8.90581,9.03864,8.8474,8.97212,8262849.961449312,0
+HAL.US,D,20030414,000000,9.03864,9.03864,8.87294,8.98974,6133159.644690452,0
+HAL.US,D,20030415,000000,8.96262,8.98132,8.6235,8.63152,10212459.970252795,0
+HAL.US,D,20030416,000000,8.6235,8.67389,8.37407,8.41466,11575119.528760895,0
+HAL.US,D,20030417,000000,8.35616,8.71438,8.30013,8.69953,9575671.140227098,0
+HAL.US,D,20030421,000000,8.69953,8.70576,8.54828,8.6235,6255939.606348974,0
+HAL.US,D,20030422,000000,8.60608,8.78089,8.53927,8.72942,7623897.100501639,0
+HAL.US,D,20030423,000000,8.76267,8.88036,8.6235,8.78931,7106036.014625274,0
+HAL.US,D,20030424,000000,8.78931,8.87294,8.78931,8.87294,8014397.591574091,0
+HAL.US,D,20030425,000000,8.9542,8.9542,8.78089,8.80415,6724448.259681703,0
+HAL.US,D,20030428,000000,8.80415,8.98974,8.76267,8.8474,5506240.290887607,0
+HAL.US,D,20030429,000000,8.44069,8.88036,8.44069,8.71438,8929973.615212662,0
+HAL.US,D,20030430,000000,8.72942,8.98132,8.72942,8.89819,7826852.286197444,0
+HAL.US,D,20030501,000000,8.92906,8.98974,8.77189,8.82256,7372552.284068142,0
+HAL.US,D,20030502,000000,8.88036,9.17128,8.8474,9.11188,7871146.220690807,0
+HAL.US,D,20030505,000000,9.11188,9.34746,9.08229,9.20384,7554561.226490137,0
+HAL.US,D,20030506,000000,9.23026,9.56067,9.23026,9.4122,8674778.601841101,0
+HAL.US,D,20030507,000000,9.4122,9.89225,9.39725,9.70419,14734746.113870919,0
+HAL.US,D,20030508,000000,9.77843,9.9536,9.55374,9.7715,10954219.454244044,0
+HAL.US,D,20030509,000000,9.8685,9.8685,9.63391,9.84276,7812648.686419975,0
+HAL.US,D,20030512,000000,9.55374,9.72796,9.43793,9.65173,12298096.800398802,0
+HAL.US,D,20030513,000000,9.61016,9.92689,9.58541,9.92689,10096659.05883048,0
+HAL.US,D,20030514,000000,9.92689,10.1101,9.79625,10.0585,13637641.03328596,0
+HAL.US,D,20030515,000000,10.0585,10.2496,9.99227,10.1278,9960153.362299269,0
+HAL.US,D,20030516,000000,10.1278,10.1525,9.81901,9.8685,10712261.19770246,0
+HAL.US,D,20030519,000000,9.83386,9.86058,9.64283,9.64283,10073789.232515404,0
+HAL.US,D,20030520,000000,9.61016,9.71211,9.47752,9.58541,6730466.528681984,0
+HAL.US,D,20030521,000000,9.527,10.0101,9.50227,9.94378,11486999.421826832,0
+HAL.US,D,20030522,000000,9.94378,9.94378,9.72102,9.88532,9428331.145096065,0
+HAL.US,D,20030523,000000,9.78734,9.8784,9.75468,9.84276,5759512.731503216,0
+HAL.US,D,20030527,000000,9.86058,10.0427,9.77843,9.96944,8358910.910139908,0
+HAL.US,D,20030528,000000,9.96944,10.0427,9.55374,9.78734,5955726.283987892,0
+HAL.US,D,20030529,000000,9.8685,9.90117,9.58541,9.61016,8778784.43342888,0
+HAL.US,D,20030530,000000,9.61016,9.94378,9.60323,9.91799,9852776.208963523,0
+HAL.US,D,20030602,000000,9.88532,9.94378,9.72102,9.74576,6580236.107563198,0
+HAL.US,D,20030603,000000,9.58541,9.74576,9.47059,9.65173,7960464.525885164,0
+HAL.US,D,20030604,000000,9.72102,9.86058,9.64283,9.86058,8105642.510665148,0
+HAL.US,D,20030605,000000,9.73586,9.86058,9.65173,9.84276,6228256.781290194,0
+HAL.US,D,20030606,000000,9.91007,10.0921,9.83386,9.99227,11749905.942212047,0
+HAL.US,D,20030609,000000,9.91799,10.0101,9.79625,9.81901,6300480.0504338145,0
+HAL.US,D,20030610,000000,9.81901,9.94378,9.72796,9.91007,5413547.633089545,0
+HAL.US,D,20030611,000000,9.96944,10.3843,9.84276,10.3347,15505156.276151747,0
+HAL.US,D,20030612,000000,10.5415,10.5415,10.1101,10.2268,12119938.05491527,0
+HAL.US,D,20030613,000000,10.2268,10.2358,9.92689,10.0921,9101149.269320145,0
+HAL.US,D,20030616,000000,10.1011,10.1941,9.8685,10.1941,10268316.618983088,0
+HAL.US,D,20030617,000000,10.1783,10.3843,10.1188,10.2358,10852139.226267954,0
+HAL.US,D,20030618,000000,10.2358,10.3673,9.77843,10.2358,7478241.250816875,0
+HAL.US,D,20030619,000000,10.1862,10.2843,10.0833,10.1447,6990237.123772877,0
+HAL.US,D,20030620,000000,9.61016,9.91007,9.53493,9.61906,21518179.87557965,0
+HAL.US,D,20030623,000000,9.55374,9.67845,9.25521,9.38151,13153729.571629854,0
+HAL.US,D,20030624,000000,9.19513,9.82694,9.10426,9.47752,44346049.045784816,0
+HAL.US,D,20030625,000000,9.63391,9.91007,9.59432,9.73586,36791248.38170008,0
+HAL.US,D,20030626,000000,9.73586,10.0259,9.2859,9.72796,32532586.06096655,0
+HAL.US,D,20030627,000000,9.70419,9.86058,9.59432,9.60323,12860975.184979077,0
+HAL.US,D,20030630,000000,9.60323,9.70419,9.47752,9.55374,11192320.44185058,0
+HAL.US,D,20030701,000000,9.55374,9.55374,9.38933,9.43793,11417908.036835983,0
+HAL.US,D,20030702,000000,9.43793,9.56067,9.36141,9.43793,11360124.774209192,0
+HAL.US,D,20030703,000000,9.36141,9.48643,9.29579,9.29579,8799733.707558325,0
+HAL.US,D,20030707,000000,9.23818,9.31202,9.10426,9.23818,11496148.564694673,0
+HAL.US,D,20030708,000000,9.13663,9.73586,9.13663,9.47752,14773025.820503945,0
+HAL.US,D,20030709,000000,9.76259,9.92689,9.73586,9.73586,19032896.442349587,0
+HAL.US,D,20030710,000000,9.08229,9.72102,9.08229,9.45574,28281627.164965983,0
+HAL.US,D,20030711,000000,9.527,9.61906,9.2859,9.38933,13572877.710137654,0
+HAL.US,D,20030714,000000,9.54482,9.54482,9.23026,9.2464,9189505.78299377,0
+HAL.US,D,20030715,000000,9.22146,9.33766,9.03864,9.08229,10257243.893074786,0
+HAL.US,D,20030716,000000,9.08229,9.08229,8.75426,8.92906,17387353.993984994,0
+HAL.US,D,20030717,000000,8.82256,8.96262,8.6911,8.82256,15042911.391124662,0
+HAL.US,D,20030718,000000,8.58203,9.30361,8.58203,9.26303,19468659.73143342,0
+HAL.US,D,20030721,000000,9.37161,9.40725,8.92164,8.96262,11610992.736022819,0
+HAL.US,D,20030722,000000,8.96262,9.12911,8.89819,8.96262,7523259.559806397,0
+HAL.US,D,20030723,000000,9.01538,9.08892,8.71438,8.89819,6410263.703141665,0
+HAL.US,D,20030724,000000,8.89819,9.03864,8.76267,8.78089,9090559.459741378,0
+HAL.US,D,20030725,000000,8.78089,8.87294,8.55679,8.76267,7699734.159844062,0
+HAL.US,D,20030728,000000,8.66587,8.81356,8.51452,8.80415,9899000.798494631,0
+HAL.US,D,20030729,000000,8.80415,8.80415,8.52354,8.69953,11819242.82650876,0
+HAL.US,D,20030730,000000,8.7217,8.78931,8.60608,8.76267,9187341.7520724,0
+HAL.US,D,20030731,000000,9.03864,9.23818,8.97212,9.21304,15373702.005673625,0
+HAL.US,D,20030801,000000,9.12911,9.29579,9.12911,9.23818,9140390.767474806,0
+HAL.US,D,20030804,000000,9.31202,9.32964,9.08892,9.25521,7585857.841747718,0
+HAL.US,D,20030805,000000,9.29579,9.38151,9.17128,9.19513,6856137.926613471,0
+HAL.US,D,20030806,000000,9.30361,9.43793,9.20384,9.34746,9588431.042438408,0
+HAL.US,D,20030807,000000,9.40725,9.71211,9.34746,9.66064,9396069.707462318,0
+HAL.US,D,20030808,000000,9.66064,9.8685,8.6235,9.72796,10952773.73610716,0
+HAL.US,D,20030811,000000,9.72796,9.86058,9.65173,9.72102,7611857.531645441,0
+HAL.US,D,20030812,000000,9.72102,9.81209,9.5775,9.68637,9270878.195005834,0
+HAL.US,D,20030813,000000,9.68637,9.68637,9.44584,9.58541,10906791.615027186,0
+HAL.US,D,20030814,000000,9.61016,9.71211,9.47752,9.62599,10110622.210727539,0
+HAL.US,D,20030815,000000,9.67845,9.78734,9.59432,9.72796,5821624.055972949,0
+HAL.US,D,20030818,000000,9.82694,9.84276,9.67845,9.73586,5420047.808135354,0
+HAL.US,D,20030819,000000,9.81901,9.83386,9.66064,9.67845,5642270.14308466,0
+HAL.US,D,20030820,000000,9.67845,9.91799,9.63391,9.86058,8069521.783526431,0
+HAL.US,D,20030821,000000,9.86058,9.9536,9.74576,9.89225,6284833.763375498,0
+HAL.US,D,20030822,000000,9.8784,9.91799,9.65173,9.67845,4834059.149359496,0
+HAL.US,D,20030825,000000,9.67845,9.84276,9.5775,9.61016,4690332.944427166,0
+HAL.US,D,20030826,000000,9.55374,9.72102,9.38933,9.67845,4523969.278778376,0
+HAL.US,D,20030827,000000,9.67845,9.77843,9.59432,9.61016,5548371.204745011,0
+HAL.US,D,20030828,000000,9.8685,10.0021,9.63391,9.98429,11093615.576762907,0
+HAL.US,D,20030829,000000,9.98429,10.0496,9.8685,10.0427,7972504.094741262,0
+HAL.US,D,20030902,000000,9.99227,10.1783,9.81901,10.1783,8838972.17485725,0
+HAL.US,D,20030903,000000,10.1783,10.3843,10.0259,10.2169,11755684.773617534,0
+HAL.US,D,20030904,000000,10.21,10.2496,9.96944,10.0833,7979006.290357394,0
+HAL.US,D,20030905,000000,10.0833,10.1862,10.0259,10.1783,6311073.90115353,0
+HAL.US,D,20030908,000000,10.4247,10.4247,10.2496,10.393,8697647.417870862,0
+HAL.US,D,20030909,000000,10.393,10.393,10.1595,10.1862,10003251.119103365,0
+HAL.US,D,20030910,000000,10.1862,10.2031,10.0427,10.1011,8411397.247407142,0
+HAL.US,D,20030911,000000,10.1278,10.1684,9.91799,9.94378,6850359.095208186,0
+HAL.US,D,20030912,000000,10.0021,10.0674,9.93583,10.0674,5493239.940796089,0
+HAL.US,D,20030915,000000,10.0496,10.0674,9.94378,9.97841,4736555.513387952,0
+HAL.US,D,20030916,000000,10.0427,10.1941,10.0021,10.1862,8153795.73466368,0
+HAL.US,D,20030917,000000,10.1783,10.1783,9.9536,10.0179,8993052.792914197,0
+HAL.US,D,20030918,000000,10.0021,10.1378,9.8784,10.0833,9336605.330244595,0
+HAL.US,D,20030919,000000,10.1378,10.1595,9.98429,10.1278,7675900.521438034,0
+HAL.US,D,20030922,000000,10.1595,10.3673,10.1378,10.1941,7272158.2221086435,0
+HAL.US,D,20030923,000000,10.2268,10.3614,10.2268,10.3347,5210596.488534688,0
+HAL.US,D,20030924,000000,10.6248,10.7594,10.3614,10.393,8788650.8787966,0
+HAL.US,D,20030925,000000,10.408,10.4247,10.2664,10.2664,5546209.194394063,0
+HAL.US,D,20030926,000000,10.2843,10.3258,9.96944,9.98429,6768508.818291541,0
+HAL.US,D,20030929,000000,10.0179,10.2358,9.99227,10.2031,5594840.283297075,0
+HAL.US,D,20030930,000000,10.2031,10.2921,10.0496,10.0674,10172015.222412486,0
+HAL.US,D,20031001,000000,10.0674,10.3614,10.0674,10.3614,8856063.169767037,0
+HAL.US,D,20031002,000000,10.3614,10.4852,10.2843,10.4852,7824201.297804485,0
+HAL.US,D,20031003,000000,10.5158,10.6326,10.4159,10.5515,7583690.779970711,0
+HAL.US,D,20031006,000000,10.4763,10.5515,10.4327,10.4594,6496939.102224758,0
+HAL.US,D,20031007,000000,10.4594,11.0899,9.98429,10.6089,6577589.160311087,0
+HAL.US,D,20031008,000000,10.6089,10.6662,10.4247,10.492,8915769.005149981,0
+HAL.US,D,20031009,000000,10.1783,10.3614,10.1684,10.2843,16478516.572702618,0
+HAL.US,D,20031010,000000,10.1862,10.3753,10.1684,10.2843,14782421.47296467,0
+HAL.US,D,20031013,000000,10.2843,10.3258,10.1011,10.1188,6201050.810850683,0
+HAL.US,D,20031014,000000,10.1188,10.1278,9.89225,10.1278,9908152.97221851,0
+HAL.US,D,20031015,000000,10.1278,10.1378,9.81209,9.98429,15920451.186865546,0
+HAL.US,D,20031016,000000,10.0259,10.2031,10.0101,10.0921,11571749.21729854,0
+HAL.US,D,20031017,000000,10.0921,10.0921,9.92689,10.0101,8877731.766966484,0
+HAL.US,D,20031020,000000,10.0101,10.0585,9.88532,9.94378,7888482.714906863,0
+HAL.US,D,20031021,000000,9.88532,10.1447,9.88532,10.1011,8569570.530852685,0
+HAL.US,D,20031022,000000,10.1011,10.1011,9.84276,9.94378,8148495.778448187,0
+HAL.US,D,20031023,000000,9.94378,9.99227,9.76259,9.99227,10437803.076218346,0
+HAL.US,D,20031024,000000,9.91799,9.96944,9.82694,9.96154,6641630.129533155,0
+HAL.US,D,20031027,000000,9.92689,10.1101,9.92689,10.1101,8946828.203382988,0
+HAL.US,D,20031028,000000,10.0585,10.0921,9.78734,10.0021,9398477.217119433,0
+HAL.US,D,20031029,000000,10.0021,10.1595,9.73586,9.7715,10759936.556797214,0
+HAL.US,D,20031030,000000,9.85266,9.85266,9.62599,9.71211,9171447.945137393,0
+HAL.US,D,20031031,000000,9.93583,10.0179,9.86058,9.91799,8746525.016365353,0
+HAL.US,D,20031103,000000,10.0585,10.0585,9.80515,9.84276,5472183.576434294,0
+HAL.US,D,20031104,000000,9.84276,9.96154,9.72796,9.92689,7252719.324369337,0
+HAL.US,D,20031105,000000,9.93583,10.1783,9.89225,10.1188,9376091.31742031,0
+HAL.US,D,20031106,000000,9.96944,10.0774,9.84276,10.0101,9004126.529108817,0
+HAL.US,D,20031107,000000,10.2268,10.2575,10.0101,10.0585,11723663.783863591,0
+HAL.US,D,20031110,000000,10.0585,10.0674,9.91007,9.91799,4380967.448342205,0
+HAL.US,D,20031111,000000,9.91799,9.92689,9.83386,9.89225,3935093.2248703996,0
+HAL.US,D,20031112,000000,9.8784,9.96154,9.83386,9.93583,4547563.479589509,0
+HAL.US,D,20031113,000000,9.94378,10.0833,9.94378,10.0427,7867300.064893591,0
+HAL.US,D,20031114,000000,9.99227,10.1188,9.93583,10.0585,4903160.637202161,0
+HAL.US,D,20031117,000000,10.0585,10.0585,9.84276,9.84276,5294140.003464507,0
+HAL.US,D,20031118,000000,9.88532,9.92689,9.67845,9.83386,5709675.362058516,0
+HAL.US,D,20031119,000000,9.83386,9.86058,9.66064,9.72796,5339155.281598394,0
+HAL.US,D,20031120,000000,9.66064,9.72796,9.61016,9.71211,7935190.22076861,0
+HAL.US,D,20031121,000000,9.63391,9.66955,9.47059,9.61016,7474631.501759021,0
+HAL.US,D,20031124,000000,9.61016,9.66955,9.53493,9.65173,4993675.120085887,0
+HAL.US,D,20031125,000000,9.61906,9.77843,9.61906,9.65173,4516268.884902352,0
+HAL.US,D,20031126,000000,9.65173,9.74576,9.5775,9.72796,4055949.603487657,0
+HAL.US,D,20031128,000000,9.67845,9.72796,9.61906,9.70419,1389139.1338805247,0
+HAL.US,D,20031201,000000,9.73586,9.81901,9.68637,9.72102,4730295.786222351,0
+HAL.US,D,20031202,000000,9.70419,9.79625,9.68637,9.77843,5258263.765346745,0
+HAL.US,D,20031203,000000,9.76259,9.82694,9.68637,9.68637,4541787.679039859,0
+HAL.US,D,20031204,000000,9.67845,9.91007,9.64283,9.78734,11807927.632148622,0
+HAL.US,D,20031205,000000,9.80515,10.1525,9.74576,10.1378,13036482.942070654,0
+HAL.US,D,20031208,000000,10.1447,10.2358,10.1011,10.2358,7012385.606447427,0
+HAL.US,D,20031209,000000,10.2358,10.2496,10.0774,10.2031,6066230.2700508535,0
+HAL.US,D,20031210,000000,10.0496,10.3843,10.0496,10.3843,9364772.081919424,0
+HAL.US,D,20031211,000000,10.3843,10.4159,10.2169,10.2575,9118967.669581527,0
+HAL.US,D,20031212,000000,10.4683,10.6405,10.2358,10.5772,16455163.830056906,0
+HAL.US,D,20031215,000000,10.5772,10.593,10.2031,10.2416,9926448.227099363,0
+HAL.US,D,20031216,000000,10.21,10.5,10.2031,10.4416,9482739.04483404,0
+HAL.US,D,20031217,000000,10.2575,10.6742,10.2575,10.6326,11472558.405024188,0
+HAL.US,D,20031218,000000,10.6822,11.2968,10.6495,11.2651,22492261.51577095,0
+HAL.US,D,20031219,000000,11.2651,11.2651,11.0147,11.1326,15271867.277004406,0
+HAL.US,D,20031222,000000,11.0632,11.2077,10.9167,11.2077,9047462.713222597,0
+HAL.US,D,20031223,000000,11.0899,11.1156,10.7762,10.8079,10975648.613848291,0
+HAL.US,D,20031224,000000,10.8594,10.9306,10.7662,10.892,3783900.0019456693,0
+HAL.US,D,20031226,000000,10.9306,10.9841,10.8524,10.899,1870885.5543293448,0
+HAL.US,D,20031229,000000,10.9841,11.0899,10.8424,10.8751,8273208.415714878,0
+HAL.US,D,20031230,000000,10.9068,11.0384,10.8594,10.892,7017441.073641865,0
+HAL.US,D,20031231,000000,10.8079,10.8851,10.6969,10.7979,5751325.380155504,0
+HAL.US,D,20040102,000000,10.8079,10.9167,10.7594,10.8167,3900182.819414017,0
+HAL.US,D,20040105,000000,10.79,10.899,10.7138,10.8524,12494070.915289385,0
+HAL.US,D,20040106,000000,10.9306,11.173,10.9167,11.1563,13066580.34878313,0
+HAL.US,D,20040107,000000,11.0078,11.0563,10.9167,11.0226,8682967.973759137,0
+HAL.US,D,20040108,000000,10.9999,11.2166,10.9662,11.2077,7684078.78021884,0
+HAL.US,D,20040109,000000,11.181,11.7789,11.1226,11.6323,24052093.387428615,0
+HAL.US,D,20040112,000000,11.6323,11.7047,11.5285,11.659,8493012.127869738,0
+HAL.US,D,20040113,000000,11.7047,11.7789,11.572,11.6224,9683774.688629428,0
+HAL.US,D,20040114,000000,11.5967,11.6047,11.2968,11.379,7893054.255485248,0
+HAL.US,D,20040115,000000,11.3968,11.5205,11.1563,11.1563,7730067.9732959,0
+HAL.US,D,20040116,000000,11.2077,11.4324,11.1326,11.4145,8900365.186542094,0
+HAL.US,D,20040120,000000,11.5363,11.8719,11.5363,11.7957,10868031.012632538,0
+HAL.US,D,20040121,000000,11.7789,11.8888,11.6977,11.8284,9319751.75235948,0
+HAL.US,D,20040122,000000,11.8372,11.9125,11.5878,11.7274,6694115.456515177,0
+HAL.US,D,20040123,000000,11.7531,12.0927,11.6323,12.0144,19531490.37897215,0
+HAL.US,D,20040126,000000,12.0144,12.1698,11.8719,12.16,13493431.912021887,0
+HAL.US,D,20040127,000000,12.1094,12.2481,11.9382,12.0927,8167509.346113927,0
+HAL.US,D,20040128,000000,12.0768,12.3262,11.9739,12.2214,13189845.247342613,0
+HAL.US,D,20040129,000000,12.5203,12.5588,11.9472,12.5588,20575154.402766027,0
+HAL.US,D,20040130,000000,12.6598,12.7449,12.437,12.5203,8800210.562177693,0
+HAL.US,D,20040202,000000,12.5203,12.7122,12.3509,12.6598,10483068.90508496,0
+HAL.US,D,20040203,000000,12.6093,12.735,12.4203,12.541,10307319.689828567,0
+HAL.US,D,20040204,000000,12.5361,12.6241,12.4776,12.5034,8696685.626350231,0
+HAL.US,D,20040205,000000,12.5034,12.541,12.055,12.2134,11549115.797722224,0
+HAL.US,D,20040206,000000,12.1264,12.3104,12.0927,12.3104,5164613.357168898,0
+HAL.US,D,20040209,000000,12.3599,12.5271,12.3193,12.4776,7659042.902411971,0
+HAL.US,D,20040210,000000,12.4707,12.7775,12.4707,12.6093,10533384.139433539,0
+HAL.US,D,20040211,000000,12.735,12.9677,12.735,12.8934,14704415.331274718,0
+HAL.US,D,20040212,000000,12.833,13.1646,12.833,13.1319,11365905.626184702,0
+HAL.US,D,20040213,000000,13.0834,13.1903,13.0112,13.1409,10100514.3071945,0
+HAL.US,D,20040217,000000,13.1319,13.2447,13.0112,13.2002,6170716.997398946,0
+HAL.US,D,20040218,000000,13.1903,13.2447,12.841,12.8488,6651499.60575671,0
+HAL.US,D,20040219,000000,12.9013,13.1082,12.8013,12.9507,11087833.714502389,0
+HAL.US,D,20040220,000000,13.0517,13.0517,12.735,12.841,8711372.142458541,0
+HAL.US,D,20040223,000000,12.8746,12.928,12.7775,12.8835,4656629.829797682,0
+HAL.US,D,20040224,000000,12.8587,12.9103,12.5588,12.8934,10984555.288266305,0
+HAL.US,D,20040225,000000,12.8746,13.0656,12.833,12.935,8450398.297681594,0
+HAL.US,D,20040226,000000,12.928,13.2092,12.8587,13.1815,7061974.445730324,0
+HAL.US,D,20040227,000000,13.1815,13.3438,13.1468,13.2764,7482091.447754938,0
+HAL.US,D,20040301,000000,13.2933,13.5408,13.2933,13.5021,9046018.005371325,0
+HAL.US,D,20040302,000000,13.516,13.5813,13.2447,13.2527,10657373.412489483,0
+HAL.US,D,20040303,000000,13.2586,13.2586,13.0517,13.0834,9290143.323688913,0
+HAL.US,D,20040304,000000,13.1082,13.1815,13.0587,13.1181,7247117.292875816,0
+HAL.US,D,20040305,000000,13.1181,13.2844,13.0349,13.0924,9286769.981370417,0
+HAL.US,D,20040308,000000,13.1903,13.2844,13.0924,13.1249,7536504.39891897,0
+HAL.US,D,20040309,000000,12.4638,12.8746,12.437,12.7538,25144385.469270375,0
+HAL.US,D,20040310,000000,12.6865,12.841,12.3599,12.445,14541186.580634536,0
+HAL.US,D,20040311,000000,11.761,12.1946,11.4651,11.7274,43402060.77116595,0
+HAL.US,D,20040312,000000,11.9877,12.3024,11.9659,12.1264,24028981.09266271,0
+HAL.US,D,20040315,000000,12.1351,12.2481,12.0837,12.1184,12173383.1528474,0
+HAL.US,D,20040316,000000,12.1184,12.1351,11.9472,11.9877,8056526.484860972,0
+HAL.US,D,20040317,000000,12.1946,12.6241,12.1521,12.541,13390631.350690385,0
+HAL.US,D,20040318,000000,12.4638,12.7122,12.3856,12.5915,8063745.982976781,0
+HAL.US,D,20040319,000000,12.5361,12.5816,12.1768,12.2481,10696373.452479927,0
+HAL.US,D,20040322,000000,12.2214,12.2391,12.0461,12.0768,7497503.348644517,0
+HAL.US,D,20040323,000000,12.1351,12.1946,11.7789,11.9817,9514764.075728627,0
+HAL.US,D,20040324,000000,11.8888,12.0302,11.672,11.7274,9527521.957369411,0
+HAL.US,D,20040325,000000,11.7789,11.8372,11.672,11.7363,12948849.792607274,0
+HAL.US,D,20040326,000000,11.7957,12.1698,11.7957,12.0302,11033423.794192988,0
+HAL.US,D,20040329,000000,12.0699,12.2549,12.0045,12.1264,10381952.489200128,0
+HAL.US,D,20040330,000000,12.0768,12.5361,12.0461,12.4707,10552163.320930844,0
+HAL.US,D,20040331,000000,12.4707,12.6518,12.3024,12.6241,13619102.299668463,0
+HAL.US,D,20040401,000000,12.6241,12.7043,12.344,12.4776,12960887.340892848,0
+HAL.US,D,20040402,000000,12.4776,12.541,12.3262,12.4707,10561315.494654723,0
+HAL.US,D,20040405,000000,12.437,12.4876,12.1264,12.2034,11645416.18400882,0
+HAL.US,D,20040406,000000,12.2034,12.344,12.1698,12.2214,7252896.1242812015,0
+HAL.US,D,20040407,000000,12.1946,12.4292,12.0699,12.3361,9621417.864853628,0
+HAL.US,D,20040408,000000,12.4203,12.5203,12.3361,12.4043,5864483.38546716,0
+HAL.US,D,20040412,000000,12.4638,12.8934,12.4292,12.6688,9658972.186706284,0
+HAL.US,D,20040413,000000,12.6439,12.7212,12.344,12.3599,6974105.899813397,0
+HAL.US,D,20040414,000000,12.3104,12.4292,12.2391,12.3776,6338278.861307628,0
+HAL.US,D,20040415,000000,12.4043,12.5678,12.344,12.4975,6818337.095169335,0
+HAL.US,D,20040416,000000,12.541,12.8172,12.4707,12.7449,8260927.38869326,0
+HAL.US,D,20040419,000000,12.7538,12.9103,12.6341,12.6688,7596690.119777017,0
+HAL.US,D,20040420,000000,12.7271,12.8083,12.437,12.437,6419412.846009909,0
+HAL.US,D,20040421,000000,12.437,12.437,12.1698,12.3946,7535781.034708123,0
+HAL.US,D,20040422,000000,12.4043,12.8488,12.344,12.7855,7483776.603486417,0
+HAL.US,D,20040423,000000,12.7855,12.8746,12.6241,12.8172,7527593.683360511,0
+HAL.US,D,20040426,000000,12.9765,13.0587,12.833,12.833,7198246.766377808,0
+HAL.US,D,20040427,000000,13.0033,13.4437,12.9765,13.1556,10836013.053734634,0
+HAL.US,D,20040428,000000,12.8746,13.1181,12.824,12.8835,10302985.566274956,0
+HAL.US,D,20040429,000000,12.8835,12.9597,12.4292,12.5678,8482177.829269916,0
+HAL.US,D,20040430,000000,12.5816,12.6865,12.2302,12.3776,9111259.193423709,0
+HAL.US,D,20040503,000000,12.3361,12.7122,12.2956,12.6598,9732641.17398659,0
+HAL.US,D,20040504,000000,12.6518,12.7628,12.3776,12.4876,8239738.676968918,0
+HAL.US,D,20040505,000000,12.2549,12.4043,12.0302,12.3509,16847830.372620452,0
+HAL.US,D,20040506,000000,12.3361,12.437,12.0639,12.1441,8008132.812982532,0
+HAL.US,D,20040507,000000,12.0699,12.1768,11.7185,11.7185,6355131.428907633,0
+HAL.US,D,20040510,000000,11.7789,11.7789,11.3661,11.6047,10465972.858748311,0
+HAL.US,D,20040511,000000,12.0382,12.055,11.9036,12.0045,13883445.445623456,0
+HAL.US,D,20040512,000000,11.9877,12.2481,11.9292,12.0302,9662823.39392956,0
+HAL.US,D,20040513,000000,12.0302,12.2302,12.0045,12.1857,5357214.129739985,0
+HAL.US,D,20040514,000000,12.1264,12.2866,11.9966,12.0996,5718341.58859602,0
+HAL.US,D,20040517,000000,12.0461,12.2034,11.9659,12.0144,4860059.8495424315,0
+HAL.US,D,20040518,000000,12.0144,12.0302,11.8125,11.9966,8465565.70955012,0
+HAL.US,D,20040519,000000,12.0045,12.0837,11.8452,11.8798,6325278.511216111,0
+HAL.US,D,20040520,000000,11.9877,12.0045,11.7115,11.77,6691221.999671687,0
+HAL.US,D,20040521,000000,11.7789,11.8639,11.7274,11.8205,6784633.980539851,0
+HAL.US,D,20040524,000000,11.8372,12.16,11.7957,12.0461,9636343.818556732,0
+HAL.US,D,20040525,000000,12.0699,12.3104,12.0461,12.3024,6437952.589911816,0
+HAL.US,D,20040526,000000,12.3104,12.3946,12.1264,12.2134,9062871.58325644,0
+HAL.US,D,20040527,000000,12.2777,12.2777,11.8284,11.8798,10822046.870980533,0
+HAL.US,D,20040528,000000,11.9195,12.1441,11.8798,12.0639,10833362.065341676,0
+HAL.US,D,20040601,000000,12.1946,12.3024,11.9966,12.1264,7594047.213665754,0
+HAL.US,D,20040602,000000,12.1698,12.1946,11.8452,11.9739,6608402.859237928,0
+HAL.US,D,20040603,000000,11.9739,12.16,11.8372,11.8719,5537539.937000924,0
+HAL.US,D,20040604,000000,11.9659,12.0461,11.8125,11.9877,4759911.2868893,0
+HAL.US,D,20040607,000000,11.9966,12.2866,11.957,12.2134,11807445.726102993,0
+HAL.US,D,20040608,000000,12.2777,12.3776,12.0224,12.1521,8630962.532252219,0
+HAL.US,D,20040609,000000,12.1521,12.1521,11.9739,12.0224,8323040.733733418,0
+HAL.US,D,20040610,000000,12.1264,12.344,12.0461,12.1264,12023152.731728012,0
+HAL.US,D,20040614,000000,12.0045,12.1441,11.9877,12.0927,7142871.013408031,0
+HAL.US,D,20040615,000000,12.1698,12.3262,12.1264,12.2034,7195357.350675165,0
+HAL.US,D,20040616,000000,12.3262,12.6439,12.3024,12.6093,12636833.308129556,0
+HAL.US,D,20040617,000000,12.5588,12.6093,12.4203,12.541,8745797.611013658,0
+HAL.US,D,20040618,000000,12.5816,12.6241,12.2956,12.4776,10397838.213852638,0
+HAL.US,D,20040621,000000,12.445,12.5123,12.3024,12.3776,6612014.628866206,0
+HAL.US,D,20040622,000000,12.3599,12.4876,12.3361,12.4876,5821143.160212534,0
+HAL.US,D,20040623,000000,12.4876,12.7538,12.4638,12.7212,7597172.025822445,0
+HAL.US,D,20040624,000000,12.7212,12.7775,12.5915,12.6765,6668835.089687354,0
+HAL.US,D,20040625,000000,12.6765,13.0191,12.6688,12.9013,9944262.586219897,0
+HAL.US,D,20040628,000000,12.841,12.8657,12.541,12.6598,8419821.005494013,0
+HAL.US,D,20040629,000000,12.3599,12.6598,12.3599,12.4113,12356601.406666016,0
+HAL.US,D,20040630,000000,12.3946,12.5816,12.3361,12.5678,8828618.772017842,0
+HAL.US,D,20040701,000000,12.4975,12.6093,12.4203,12.5678,6908140.337264754,0
+HAL.US,D,20040702,000000,12.5361,12.6518,12.4203,12.549,4413467.313285737,0
+HAL.US,D,20040706,000000,12.549,12.6439,12.344,12.437,4707426.97019249,0
+HAL.US,D,20040707,000000,12.437,12.5816,12.3104,12.5816,5512258.559887889,0
+HAL.US,D,20040708,000000,12.5816,12.6439,12.3946,12.4975,6933660.141687472,0
+HAL.US,D,20040709,000000,12.4638,12.5203,12.2956,12.3856,8396469.273133514,0
+HAL.US,D,20040712,000000,12.3856,12.4292,12.2214,12.2866,4816241.759383225,0
+HAL.US,D,20040713,000000,12.055,12.4113,12.055,12.3104,6020004.670234532,0
+HAL.US,D,20040714,000000,12.2956,12.7449,12.2866,12.6765,12015933.233612705,0
+HAL.US,D,20040715,000000,12.6439,13.0349,12.5588,12.9013,10884642.122067524,0
+HAL.US,D,20040716,000000,13.0587,13.2259,12.9677,13.0834,10384354.947431182,0
+HAL.US,D,20040719,000000,13.1556,13.1646,12.928,12.9844,9179154.400724785,0
+HAL.US,D,20040720,000000,12.8934,13.0517,12.8013,13.0517,5687767.327264074,0
+HAL.US,D,20040721,000000,13.1181,13.2933,12.841,12.8488,7622691.830245265,0
+HAL.US,D,20040722,000000,12.841,12.9677,12.7707,12.8934,7044402.55506032,0
+HAL.US,D,20040723,000000,12.8172,12.9103,12.6865,12.6955,6916566.115922149,0
+HAL.US,D,20040726,000000,12.7122,12.8172,12.3776,12.5034,5603502.468693833,0
+HAL.US,D,20040727,000000,12.5123,13.0033,12.4776,12.833,6985181.656578439,0
+HAL.US,D,20040728,000000,12.9103,13.0834,12.8934,12.9597,7048736.678614234,0
+HAL.US,D,20040729,000000,13.0112,13.1815,12.841,13.0745,5315323.663762788,0
+HAL.US,D,20040730,000000,13.1181,13.2527,13.0834,13.1903,5166537.950495274,0
+HAL.US,D,20040802,000000,13.0992,13.1409,12.8835,13.0033,4570920.263376068,0
+HAL.US,D,20040803,000000,12.9597,13.2349,12.9597,13.0349,7011180.336191052,0
+HAL.US,D,20040804,000000,12.9934,13.0449,12.6865,12.7212,6319018.78405061,0
+HAL.US,D,20040805,000000,12.7122,12.7934,12.4707,12.5034,7325364.892731189,0
+HAL.US,D,20040806,000000,12.4707,12.5203,12.2391,12.3262,10026360.383013234,0
+HAL.US,D,20040809,000000,12.2866,12.549,12.2777,12.4203,5520445.9112356,0
+HAL.US,D,20040810,000000,12.4292,12.4975,12.2777,12.3856,4740645.14792091,0
+HAL.US,D,20040811,000000,12.2549,12.3509,12.0144,12.0768,11711379.725986138,0
+HAL.US,D,20040812,000000,12.0224,12.1094,11.7185,11.7452,12412211.545805432,0
+HAL.US,D,20040813,000000,11.7452,11.8205,11.665,11.665,8750376.223588629,0
+HAL.US,D,20040816,000000,11.665,11.6897,11.4809,11.5363,12882879.178633876,0
+HAL.US,D,20040817,000000,11.5453,11.572,10.9841,11.3394,35555708.97011549,0
+HAL.US,D,20040818,000000,11.5285,11.7957,11.4472,11.7115,16202371.274916802,0
+HAL.US,D,20040819,000000,11.7789,11.9472,11.6818,11.7115,8763859.490010886,0
+HAL.US,D,20040820,000000,11.7957,12.1264,11.7957,11.9472,10160696.997197311,0
+HAL.US,D,20040823,000000,12.0224,12.0224,11.7877,11.7877,5573170.675812518,0
+HAL.US,D,20040824,000000,11.8125,11.8639,11.5819,11.7115,6138213.091314467,0
+HAL.US,D,20040825,000000,11.7531,11.8125,11.6224,11.7957,6837116.276666136,0
+HAL.US,D,20040826,000000,11.761,12.0224,11.7452,11.957,5635282.000282153,0
+HAL.US,D,20040827,000000,11.957,12.0768,11.8966,12.0224,4810220.459527409,0
+HAL.US,D,20040830,000000,12.0224,12.0837,11.9659,12.055,6840966.4736041995,0
+HAL.US,D,20040831,000000,11.9195,12.1521,11.9195,12.1184,6117027.410445761,0
+HAL.US,D,20040901,000000,12.1441,12.4203,12.0699,12.4113,8347839.194515613,0
+HAL.US,D,20040902,000000,12.4292,12.4549,12.2214,12.3361,5860388.699508142,0
+HAL.US,D,20040903,000000,12.3024,12.6341,12.2777,12.5123,6159160.344873488,0
+HAL.US,D,20040907,000000,12.4776,12.4776,12.1521,12.2391,13107507.002669068,0
+HAL.US,D,20040908,000000,12.2034,12.4776,12.1857,12.4292,9615396.56499771,0
+HAL.US,D,20040909,000000,12.4292,12.6518,12.4113,12.6182,6836399.984451772,0
+HAL.US,D,20040910,000000,12.6093,12.6518,12.4975,12.5816,7292860.986646709,0
+HAL.US,D,20040913,000000,12.6598,12.833,12.6093,12.7775,7092070.842157588,0
+HAL.US,D,20040914,000000,12.7212,12.841,12.6518,12.7707,4697553.452828187,0
+HAL.US,D,20040915,000000,12.6955,13.0191,12.6765,12.841,11083983.517563421,0
+HAL.US,D,20040916,000000,12.841,12.9765,12.7855,12.9103,5923946.752399471,0
+HAL.US,D,20040917,000000,12.9597,13.1181,12.8934,13.0924,7212931.2619155925,0
+HAL.US,D,20040920,000000,13.0924,13.2171,13.0587,13.1181,10761139.806482265,0
+HAL.US,D,20040921,000000,13.1082,13.4338,13.0449,13.4081,13419764.94531261,0
+HAL.US,D,20040922,000000,13.3101,13.4754,13.2002,13.319,10178751.804198155,0
+HAL.US,D,20040923,000000,13.4923,13.4923,13.2171,13.3913,13163599.04785311,0
+HAL.US,D,20040924,000000,13.3724,14.003,13.3636,13.9475,20703712.185545325,0
+HAL.US,D,20040927,000000,13.9475,14.1158,13.7981,13.7981,11672864.622897359,0
+HAL.US,D,20040928,000000,13.9148,14.1089,13.7506,14.003,10679997.73949869,0
+HAL.US,D,20040929,000000,13.9328,14.0832,13.7258,13.7892,8483379.058385443,0
+HAL.US,D,20040930,000000,13.8238,14.0832,13.806,13.9872,7596928.547086701,0
+HAL.US,D,20041001,000000,13.9872,14.4039,13.9148,14.288,9508504.348562926,0
+HAL.US,D,20041004,000000,14.2791,14.3742,14.0119,14.0663,8940091.62159792,0
+HAL.US,D,20041005,000000,14.1415,14.2127,14.0218,14.1089,10634017.638988737,0
+HAL.US,D,20041006,000000,14.1574,14.4612,14.1574,14.4435,9433626.049885398,0
+HAL.US,D,20041007,000000,14.6592,14.9533,14.4356,14.5553,15423542.405973658,0
+HAL.US,D,20041008,000000,14.5553,14.8374,14.5553,14.686,13866597.929449713,0
+HAL.US,D,20041011,000000,14.7305,14.7611,14.2554,14.288,10629682.50514911,0
+HAL.US,D,20041012,000000,14.2702,14.3583,14.1,14.1653,8387801.026025586,0
+HAL.US,D,20041013,000000,14.204,14.204,13.7426,14.0287,13405314.835943863,0
+HAL.US,D,20041014,000000,14.1415,14.4435,14.1247,14.3029,10102678.338115772,0
+HAL.US,D,20041015,000000,14.4039,14.4206,14.1653,14.2554,6790894.717990663,0
+HAL.US,D,20041018,000000,14.2554,14.3127,13.9535,14.003,8186294.589322,0
+HAL.US,D,20041019,000000,13.9712,14.1415,13.8743,13.9328,8214460.330711619,0
+HAL.US,D,20041020,000000,13.9872,14.3959,13.9328,14.3831,9500071.497909147,0
+HAL.US,D,20041021,000000,14.4039,14.6226,14.3395,14.4356,10705762.032942565,0
+HAL.US,D,20041022,000000,14.4356,14.5553,14.288,14.3029,7922909.193747194,0
+HAL.US,D,20041025,000000,14.296,14.3326,14.003,14.2702,8647093.756211799,0
+HAL.US,D,20041026,000000,14.5821,14.8553,14.5394,14.8374,16193951.557970477,0
+HAL.US,D,20041027,000000,14.8938,15.7619,14.8938,15.2532,38108406.71488782,0
+HAL.US,D,20041028,000000,15.1275,15.4927,14.9533,15.0532,21175349.69217509,0
+HAL.US,D,20041029,000000,15.0532,15.4027,14.8553,15.3847,15323389.802181084,0
+HAL.US,D,20041101,000000,15.4264,15.5194,15.1719,15.261,12549440.60654799,0
+HAL.US,D,20041102,000000,15.2185,15.2769,14.7305,14.7611,13171546.96160693,0
+HAL.US,D,20041103,000000,15.4511,15.8421,15.063,15.4027,17892211.698914707,0
+HAL.US,D,20041104,000000,15.4511,15.5758,15.3085,15.3264,13135193.868868394,0
+HAL.US,D,20041105,000000,15.5194,15.5758,15.2997,15.3352,11515650.100117413,0
+HAL.US,D,20041108,000000,15.3352,15.3352,15.0096,15.1185,9627439.164709443,0
+HAL.US,D,20041109,000000,15.1275,15.362,15.0275,15.1185,8842103.048725313,0
+HAL.US,D,20041110,000000,15.1185,15.5194,15.0275,15.5026,16552907.913909359,0
+HAL.US,D,20041111,000000,15.5026,15.6114,15.4511,15.4847,10016255.51033563,0
+HAL.US,D,20041112,000000,15.467,15.8589,15.4094,15.7816,8766747.895428315,0
+HAL.US,D,20041115,000000,15.7816,15.7816,15.1631,15.369,10606812.678834036,0
+HAL.US,D,20041116,000000,15.4421,15.6184,15.4027,15.5352,8936234.352663374,0
+HAL.US,D,20041117,000000,15.5352,15.7718,15.5026,15.7272,10158287.466970176,0
+HAL.US,D,20041118,000000,15.8253,16.1846,15.7996,16.1667,15235994.069742478,0
+HAL.US,D,20041119,000000,16.333,16.7477,16.23,16.5389,16523780.380998207,0
+HAL.US,D,20041122,000000,16.5805,16.7151,16.3677,16.6072,9872036.28622054,0
+HAL.US,D,20041123,000000,16.6161,17.0446,16.5389,16.8061,11406834.300641665,0
+HAL.US,D,20041124,000000,16.8616,16.9556,16.5459,16.9398,9774775.118699526,0
+HAL.US,D,20041126,000000,16.9319,17.0724,16.8616,16.9646,2328552.837065969,0
+HAL.US,D,20041129,000000,16.915,17.1466,16.8398,17.011,10315259.521299286,0
+HAL.US,D,20041130,000000,17.115,17.312,17.0446,17.1823,10553365.560331883,0
+HAL.US,D,20041201,000000,16.7814,17.115,16.4666,16.5547,16868775.60560905,0
+HAL.US,D,20041202,000000,16.5547,16.5547,15.9431,16.0331,16715417.341478135,0
+HAL.US,D,20041203,000000,15.7816,16.2895,15.7362,16.0915,17832261.37451061,0
+HAL.US,D,20041206,000000,16.2983,16.3983,16.0648,16.247,12211186.00486186,0
+HAL.US,D,20041207,000000,16.2736,16.3677,15.9508,15.9757,9970505.754853563,0
+HAL.US,D,20041208,000000,15.9757,16.1846,15.6441,15.9341,7399274.327891602,0
+HAL.US,D,20041209,000000,15.9341,16.431,15.9341,16.3597,7815053.165221454,0
+HAL.US,D,20041210,000000,16.6161,16.6161,15.9508,15.9757,9344310.775546778,0
+HAL.US,D,20041213,000000,16.0242,16.2895,16.0242,16.133,8629995.68930563,0
+HAL.US,D,20041214,000000,16.3152,16.5715,16.237,16.4399,10020098.635277208,0
+HAL.US,D,20041215,000000,16.4805,16.6904,16.2835,16.6904,9501279.799021157,0
+HAL.US,D,20041216,000000,16.5805,16.6904,16.3755,16.3983,9486593.28291285,0
+HAL.US,D,20041217,000000,16.4072,16.5547,16.247,16.2983,9884073.834506216,0
+HAL.US,D,20041220,000000,16.2983,16.4478,16.237,16.3152,7310918.824503088,0
+HAL.US,D,20041221,000000,16.3677,16.6319,16.3498,16.6072,8073863.989362139,0
+HAL.US,D,20041222,000000,16.5547,16.7151,16.2567,16.4478,9121369.117527373,0
+HAL.US,D,20041223,000000,16.4805,16.5636,16.3677,16.5309,5224320.202837053,0
+HAL.US,D,20041227,000000,16.5309,16.5459,16.141,16.141,5523576.785103562,0
+HAL.US,D,20041228,000000,16.237,16.3429,16.2003,16.3152,4843452.781248795,0
+HAL.US,D,20041229,000000,16.3231,16.5547,16.237,16.4805,5378158.35244337,0
+HAL.US,D,20041230,000000,16.4399,16.4478,16.2647,16.3152,4179694.3875223445,0
+HAL.US,D,20041231,000000,16.3755,16.431,16.2895,16.2983,3836865.2144026957,0
+HAL.US,D,20050103,000000,16.1004,16.141,15.7559,15.7896,11739068.612756489,0
+HAL.US,D,20050104,000000,15.9757,16.1173,15.7996,15.8094,10271446.482566642,0
+HAL.US,D,20050105,000000,15.8094,15.9668,15.4511,15.6114,13591899.360085793,0
+HAL.US,D,20050106,000000,15.6114,15.9588,15.4421,15.8846,12985681.7605354,0
+HAL.US,D,20050107,000000,15.8846,15.8846,15.4847,15.7718,9032535.74923428,0
+HAL.US,D,20050110,000000,15.8589,15.9508,15.6669,15.7203,10533623.577029338,0
+HAL.US,D,20050111,000000,15.7113,15.8748,15.6114,15.8589,8397911.960414462,0
+HAL.US,D,20050112,000000,15.8658,16.4231,15.8253,16.4152,14280932.05892729,0
+HAL.US,D,20050113,000000,16.4805,16.9962,16.4666,16.8616,25923940.733278997,0
+HAL.US,D,20050114,000000,16.9883,17.1823,16.7151,17.1555,17448501.506364074,0
+HAL.US,D,20050118,000000,17.3416,17.4634,17.2793,17.3693,17356538.274489135,0
+HAL.US,D,20050119,000000,17.3515,17.6545,17.3188,17.5267,13677610.947076725,0
+HAL.US,D,20050120,000000,17.5267,17.6119,17.2358,17.3515,13433729.107495684,0
+HAL.US,D,20050121,000000,17.4377,17.6208,17.3515,17.3605,14441512.85203055,0
+HAL.US,D,20050124,000000,17.5267,17.9604,17.4456,17.4456,14391916.940751372,0
+HAL.US,D,20050125,000000,17.7455,17.8454,17.4634,17.694,16743347.686414307,0
+HAL.US,D,20050126,000000,17.7861,17.8256,17.5792,17.7544,33284936.36482148,0
+HAL.US,D,20050127,000000,17.7544,18.1008,17.7178,18.0681,12682579.022470772,0
+HAL.US,D,20050128,000000,17.5624,17.6119,16.7904,16.9646,36046359.03412629,0
+HAL.US,D,20050131,000000,16.6161,17.1229,16.4072,17.0903,34461011.39918765,0
+HAL.US,D,20050201,000000,17.0903,17.1991,16.8398,17.0031,12820772.905589597,0
+HAL.US,D,20050202,000000,17.1555,17.2535,16.9476,17.2535,12923086.509449413,0
+HAL.US,D,20050203,000000,17.2535,17.3605,17.0446,17.3515,13014336.479966026,0
+HAL.US,D,20050204,000000,17.3416,17.499,17.2358,17.4277,11029577.638396071,0
+HAL.US,D,20050207,000000,17.3416,17.4634,16.8309,17.0259,8013430.7486275025,0
+HAL.US,D,20050208,000000,17.0259,17.1991,16.8784,17.011,7964800.670009601,0
+HAL.US,D,20050209,000000,16.9556,17.1555,16.7636,16.8962,9733609.02721849,0
+HAL.US,D,20050210,000000,17.115,17.4634,17.0446,17.4456,11700311.041216876,0
+HAL.US,D,20050211,000000,17.4634,17.5436,17.3188,17.403,10828308.618717661,0
+HAL.US,D,20050214,000000,17.3515,17.4456,17.1655,17.2061,8561624.637670394,0
+HAL.US,D,20050215,000000,17.1991,17.3515,17.0626,17.1823,9256435.15763347,0
+HAL.US,D,20050216,000000,17.2793,17.694,17.213,17.6376,11615804.724482017,0
+HAL.US,D,20050217,000000,17.6208,17.7682,17.3416,17.3515,10821323.506770087,0
+HAL.US,D,20050218,000000,17.4634,17.7266,17.3872,17.6545,9535952.787452968,0
+HAL.US,D,20050222,000000,17.6545,17.9604,17.4891,17.503,12723025.790882109,0
+HAL.US,D,20050223,000000,17.4277,17.9197,17.4208,17.9019,9810887.76355675,0
+HAL.US,D,20050224,000000,17.9197,18.0859,17.6692,18.0859,11279715.164003171,0
+HAL.US,D,20050225,000000,17.8197,18.5938,17.8197,18.5938,12772139.796116663,0
+HAL.US,D,20050228,000000,18.5938,18.8066,18.1434,18.2612,13551693.039554263,0
+HAL.US,D,20050301,000000,18.176,18.271,17.7613,17.8009,12507792.609020624,0
+HAL.US,D,20050302,000000,17.8009,18.3176,17.6545,18.1701,10912326.967696825,0
+HAL.US,D,20050303,000000,18.2939,18.4661,18.183,18.3077,11564768.146492012,0
+HAL.US,D,20050304,000000,18.4661,18.6927,18.28,18.6096,11014647.64355172,0
+HAL.US,D,20050307,000000,18.6096,18.6096,18.1434,18.183,12969552.557146043,0
+HAL.US,D,20050308,000000,18.183,18.3077,17.9841,18.0335,9764902.611620435,0
+HAL.US,D,20050309,000000,18.1434,18.1919,17.499,17.503,13285901.14460735,0
+HAL.US,D,20050310,000000,17.4456,17.4456,16.9705,17.0259,20273488.29027218,0
+HAL.US,D,20050311,000000,16.7151,17.1655,16.6557,16.7714,20437687.9249997,0
+HAL.US,D,20050314,000000,16.8061,17.5713,16.6161,17.4456,19398600.493210267,0
+HAL.US,D,20050315,000000,17.5267,17.8781,17.2535,17.2535,17609569.25693902,0
+HAL.US,D,20050316,000000,17.2358,17.5267,17.0259,17.403,14894850.05235461,0
+HAL.US,D,20050317,000000,17.7366,18.0256,17.5713,17.7009,23998406.83133167,0
+HAL.US,D,20050318,000000,17.7762,18.2453,17.7366,18.2453,42850500.61180085,0
+HAL.US,D,20050321,000000,18.28,18.28,17.8702,18.0859,17446335.454872776,0
+HAL.US,D,20050322,000000,18.4403,18.4403,18.0256,18.0514,16152538.956896858,0
+HAL.US,D,20050323,000000,17.6692,17.9841,17.312,17.396,21364820.60116373,0
+HAL.US,D,20050324,000000,17.595,17.8009,17.4723,17.4723,11639881.841623185,0
+HAL.US,D,20050328,000000,17.5357,17.7682,17.503,17.6614,8064711.815638159,0
+HAL.US,D,20050329,000000,17.6614,17.7762,17.2198,17.2268,10687703.184800673,0
+HAL.US,D,20050330,000000,17.4456,17.5267,16.8784,17.503,14702969.613138838,0
+HAL.US,D,20050331,000000,17.8009,18.0098,17.7544,17.9604,19213699.104229998,0
+HAL.US,D,20050401,000000,18.28,18.5442,18.1622,18.5442,16462868.265073877,0
+HAL.US,D,20050404,000000,18.677,18.7799,18.4245,18.6522,23421804.732448127,0
+HAL.US,D,20050405,000000,18.6522,18.773,18.2939,18.4661,14693337.553939352,0
+HAL.US,D,20050406,000000,18.569,18.9402,18.4661,18.9155,17790613.376984242,0
+HAL.US,D,20050407,000000,19.0739,19.2154,18.6096,18.7304,19336001.20098424,0
+HAL.US,D,20050408,000000,18.765,18.8392,18.4067,18.4067,10606812.678834036,0
+HAL.US,D,20050411,000000,18.375,18.677,18.176,18.5255,11223617.057107057,0
+HAL.US,D,20050412,000000,18.5255,18.5601,17.9604,18.2533,12437730.339942439,0
+HAL.US,D,20050413,000000,18.1919,18.3582,17.7099,17.7613,18530685.684672788,0
+HAL.US,D,20050414,000000,17.9197,18.0514,17.5792,17.595,18160895.03013438,0
+HAL.US,D,20050415,000000,17.6545,17.7929,16.7151,16.8616,21688869.58250096,0
+HAL.US,D,20050418,000000,16.8309,17.2358,16.8229,17.1061,14060885.8783226,0
+HAL.US,D,20050419,000000,17.403,17.8603,17.3605,17.7929,14595834.928252717,0
+HAL.US,D,20050420,000000,17.7682,18.1354,17.3188,17.3605,13388703.726508876,0
+HAL.US,D,20050421,000000,17.4634,17.991,17.3693,17.991,9934151.651831023,0
+HAL.US,D,20050422,000000,18.28,18.4661,17.9019,18.2106,17028154.159311265,0
+HAL.US,D,20050425,000000,18.4067,18.6096,18.28,18.3582,16546646.166172232,0
+HAL.US,D,20050426,000000,18.4502,18.5848,18.2859,18.3483,18346029.79499838,0
+HAL.US,D,20050427,000000,18.375,18.375,17.694,17.7613,16873102.657167584,0
+HAL.US,D,20050428,000000,17.7099,17.7099,17.1655,17.2535,17492084.20006903,0
+HAL.US,D,20050429,000000,17.4456,17.6119,17.0031,17.2793,11464613.522127409,0
+HAL.US,D,20050502,000000,17.2793,17.8009,17.2198,17.7682,9557615.322941143,0
+HAL.US,D,20050503,000000,17.7544,17.7544,17.403,17.412,13840357.79167128,0
+HAL.US,D,20050504,000000,17.4634,17.8256,17.3416,17.5267,11319920.474248689,0
+HAL.US,D,20050505,000000,17.5792,17.9355,17.5436,17.6852,9667641.444099523,0
+HAL.US,D,20050506,000000,17.8109,18.0681,17.6119,17.6545,7231226.516796444,0
+HAL.US,D,20050509,000000,17.6692,17.9771,17.6287,17.9197,7292860.986646709,0
+HAL.US,D,20050510,000000,17.9197,17.991,17.4544,17.5187,8760487.157977505,0
+HAL.US,D,20050511,000000,17.5187,17.7266,17.4277,17.694,7681916.769867891,0
+HAL.US,D,20050512,000000,17.694,17.9355,16.8784,16.8873,20247485.569519527,0
+HAL.US,D,20050513,000000,17.0446,17.1991,16.6557,16.9883,19999755.55356954,0
+HAL.US,D,20050516,000000,16.9883,17.0724,16.4666,16.9061,17442489.299075864,0
+HAL.US,D,20050517,000000,16.9061,17.2455,16.8962,17.2358,11301145.333893435,0
+HAL.US,D,20050518,000000,17.3347,17.5792,16.8398,16.9398,16044923.37625213,0
+HAL.US,D,20050519,000000,16.9476,17.3872,16.8962,17.1555,10441653.273157313,0
+HAL.US,D,20050520,000000,17.2358,17.4456,17.2061,17.3278,9663783.164879767,0
+HAL.US,D,20050523,000000,17.3783,17.5881,17.3605,17.4277,11679120.308922412,0
+HAL.US,D,20050524,000000,17.4634,17.6208,17.403,17.5713,6672438.777034038,0
+HAL.US,D,20050525,000000,17.5792,17.8702,17.3605,17.7366,8182920.236718195,0
+HAL.US,D,20050526,000000,17.9524,17.9524,17.595,17.7178,6009893.735845656,0
+HAL.US,D,20050527,000000,17.8009,17.9841,17.7544,17.9434,5648765.26670431,0
+HAL.US,D,20050531,000000,17.9197,17.9197,17.5713,17.7544,6655350.812979985,0
+HAL.US,D,20050601,000000,17.8256,18.2106,17.8197,17.9771,7559613.662828939,0
+HAL.US,D,20050602,000000,17.9771,18.1088,17.4456,17.8781,6545084.243941396,0
+HAL.US,D,20050603,000000,17.9197,18.2276,17.9197,18.0256,6869378.724585196,0
+HAL.US,D,20050606,000000,18.1256,18.2363,17.8702,18.2186,9550636.272705542,0
+HAL.US,D,20050607,000000,18.2186,18.4245,17.9355,17.9524,9029647.343816748,0
+HAL.US,D,20050608,000000,17.9524,18.3978,17.7861,17.9355,10412527.760817183,0
+HAL.US,D,20050609,000000,17.9355,18.5779,17.9197,18.5255,11149465.153496116,0
+HAL.US,D,20050610,000000,18.5255,18.7799,18.4067,18.6096,9137263.934747592,0
+HAL.US,D,20050613,000000,18.4403,18.7304,18.3315,18.6353,5836073.155056586,0
+HAL.US,D,20050614,000000,18.6353,18.9312,18.6353,18.773,10238460.670436433,0
+HAL.US,D,20050615,000000,18.8808,18.9402,18.661,18.8154,6897542.445404393,0
+HAL.US,D,20050616,000000,18.865,19.0739,18.8392,19.0669,7360033.840022152,0
+HAL.US,D,20050617,000000,19.1985,19.3164,18.9996,19.2718,13338627.929755095,0
+HAL.US,D,20050620,000000,19.2718,19.4619,19.0669,19.2401,7193667.143517727,0
+HAL.US,D,20050621,000000,19.2401,19.2401,18.9402,19.1718,11647104.37059453,0
+HAL.US,D,20050622,000000,19.2877,19.7489,19.2718,19.6885,15663810.455357505,0
+HAL.US,D,20050623,000000,19.837,20.2369,19.7321,20.0141,18785642.27073416,0
+HAL.US,D,20050624,000000,20.1379,20.2606,19.9874,19.9874,17358701.29512439,0
+HAL.US,D,20050627,000000,20.22,20.5181,20.1449,20.3526,13566620.003542578,0
+HAL.US,D,20050628,000000,20.2765,20.2765,19.837,19.8855,11253955.921985356,0
+HAL.US,D,20050629,000000,19.9201,20.2052,19.7716,19.9013,10011433.419024916,0
+HAL.US,D,20050630,000000,19.7716,20.2686,19.7321,19.8617,14963219.08341902,0
+HAL.US,D,20050701,000000,20.0399,20.0687,19.8459,19.9794,6320945.397947309,0
+HAL.US,D,20050705,000000,20.031,20.6625,20.0141,20.6091,10184054.79126808,0
+HAL.US,D,20050706,000000,20.7516,20.7683,20.1854,20.2369,11117446.184313199,0
+HAL.US,D,20050707,000000,20.1854,20.3526,19.935,20.3526,11731606.646189345,0
+HAL.US,D,20050708,000000,20.4457,20.5278,20.0399,20.0864,8346871.34128381,0
+HAL.US,D,20050711,000000,20.0864,20.3526,19.7716,20.2765,9151949.44057059,0
+HAL.US,D,20050712,000000,20.3526,20.5595,20.0774,20.3596,8978604.704115774,0
+HAL.US,D,20050713,000000,20.4556,20.4685,20.0864,20.1131,9586989.365442771,0
+HAL.US,D,20050714,000000,20.129,20.2556,19.3164,19.5579,15766613.03725903,0
+HAL.US,D,20050715,000000,19.6885,19.7389,19.348,19.3896,12679203.659582358,0
+HAL.US,D,20050718,000000,19.2718,19.5143,19.0085,19.2787,11006224.89575036,0
+HAL.US,D,20050719,000000,19.6638,20.4556,19.4619,20.4556,14533965.061948203,0
+HAL.US,D,20050720,000000,20.4101,20.4685,20.129,20.2933,12545592.430179048,0
+HAL.US,D,20050721,000000,20.3676,20.5595,20.0141,20.2299,10562274.25531992,0
+HAL.US,D,20050722,000000,21.1673,22.3699,20.9752,22.1333,48807667.56249846,0
+HAL.US,D,20050725,000000,22.3036,23.2212,22.2779,22.7856,40441048.176201336,0
+HAL.US,D,20050726,000000,23.1192,23.2607,22.8589,23.1697,25382008.591971323,0
+HAL.US,D,20050727,000000,23.2667,23.5122,23.0955,23.4112,15814035.825050833,0
+HAL.US,D,20050728,000000,23.5122,23.5923,23.1608,23.3677,12672224.609346855,0
+HAL.US,D,20050729,000000,23.3677,23.4686,23.1608,23.2756,13647031.63431862,0
+HAL.US,D,20050801,000000,23.4518,23.7032,23.332,23.5586,9818349.73012299,0
+HAL.US,D,20050802,000000,23.6943,24.3585,23.6775,24.3585,17145882.6949161,0
+HAL.US,D,20050803,000000,24.507,24.6732,24.3228,24.3961,18875200.013524015,0
+HAL.US,D,20050804,000000,24.3961,24.9216,24.3388,24.5821,13167691.713241905,0
+HAL.US,D,20050805,000000,24.8296,24.8296,24.0833,24.2665,14113127.726568678,0
+HAL.US,D,20050808,000000,24.607,24.7692,24.2981,24.3388,15360945.134318652,0
+HAL.US,D,20050809,000000,24.3882,24.3961,24.0506,24.2446,10380985.646252835,0
+HAL.US,D,20050810,000000,24.3635,24.7692,24.1931,24.5406,12720615.250368958,0
+HAL.US,D,20050811,000000,24.5821,24.8821,24.4901,24.8475,12874456.430831512,0
+HAL.US,D,20050812,000000,24.9069,24.9959,24.4307,24.4307,11758332.731154453,0
+HAL.US,D,20050815,000000,24.4397,24.507,24.1318,24.1931,8669961.561956348,0
+HAL.US,D,20050816,000000,24.1931,24.4495,23.6319,23.7032,10352820.91514893,0
+HAL.US,D,20050817,000000,23.7032,24.0417,23.0776,23.1776,15802721.640975704,0
+HAL.US,D,20050818,000000,23.0776,23.3508,22.8163,23.0261,13109912.491756162,0
+HAL.US,D,20050819,000000,23.332,23.5022,23.2043,23.4518,8365654.56392146,0
+HAL.US,D,20050822,000000,23.7101,23.7924,23.3003,23.6596,11572229.10277314,0
+HAL.US,D,20050823,000000,23.7784,23.8021,23.3587,23.6775,11154281.183095356,0
+HAL.US,D,20050824,000000,23.7784,24.4495,23.6775,24.3228,20411684.193961028,0
+HAL.US,D,20050825,000000,24.3308,24.3308,23.8844,23.9576,9737697.65146624,0
+HAL.US,D,20050826,000000,23.9764,24.1675,23.7784,23.7854,9411960.48354159,0
+HAL.US,D,20050829,000000,23.8408,24.8059,23.8408,24.0081,16327564.807943808,0
+HAL.US,D,20050830,000000,24.1675,24.8909,24.1675,24.8543,18268266.121759262,0
+HAL.US,D,20050831,000000,24.9216,25.7512,24.9069,25.7383,26736483.82998785,0
+HAL.US,D,20050901,000000,25.9471,26.3521,25.764,26.2332,22427254.713887803,0
+HAL.US,D,20050902,000000,26.1619,26.2243,25.8076,25.8837,12617336.824133879,0
+HAL.US,D,20050906,000000,26.0946,26.9567,25.962,26.9241,20645939.02576965,0
+HAL.US,D,20050907,000000,26.9241,27.0745,26.4925,26.6657,14930477.760309665,0
+HAL.US,D,20050908,000000,26.7975,27.033,26.6223,26.7737,12504900.162461843,0
+HAL.US,D,20050909,000000,26.9894,27.4636,26.8885,27.4546,14040900.416284211,0
+HAL.US,D,20050912,000000,27.2576,27.2814,26.3915,26.4143,17964918.89467478,0
+HAL.US,D,20050913,000000,26.4836,26.7885,26.0006,26.0442,17159364.951053545,0
+HAL.US,D,20050914,000000,26.1827,26.7737,26.1292,26.3184,14907852.423016451,0
+HAL.US,D,20050915,000000,26.5005,26.7508,26.2768,26.7192,12130534.93649002,0
+HAL.US,D,20050916,000000,26.7975,27.0745,26.5677,26.9983,16530278.53547309,0
+HAL.US,D,20050919,000000,27.3466,28.0119,27.3299,27.7218,17739576.79899424,0
+HAL.US,D,20050920,000000,27.5565,27.806,27.2814,27.3913,12097551.144929832,0
+HAL.US,D,20050921,000000,27.8526,27.8703,27.1666,27.5141,17988033.210010707,0
+HAL.US,D,20050922,000000,27.912,27.912,26.6578,27.0824,14940834.194004608,0
+HAL.US,D,20050923,000000,27.131,27.2487,26.7192,27.0072,14170179.542702926,0
+HAL.US,D,20050926,000000,27.0072,27.912,26.8716,27.903,16019401.551258082,0
+HAL.US,D,20050927,000000,27.7308,28.3801,27.5141,28.2871,16025665.319565233,0
+HAL.US,D,20050928,000000,28.4177,28.8671,28.2049,28.8116,15621920.999665318,0
+HAL.US,D,20050929,000000,28.8116,28.9819,28.5186,28.8285,18085537.856267367,0
+HAL.US,D,20050930,000000,28.8205,28.9413,28.4177,28.4603,12803914.276278725,0
+HAL.US,D,20051003,000000,28.6117,28.8205,28.3711,28.6286,9409552.973884474,0
+HAL.US,D,20051004,000000,28.7671,28.7671,27.3466,27.3913,12818844.271122074,0
+HAL.US,D,20051005,000000,27.3913,27.4636,25.8501,25.8837,29583612.024573524,0
+HAL.US,D,20051006,000000,25.6037,25.9689,24.8821,25.2463,37905932.424952336,0
+HAL.US,D,20051007,000000,25.672,26.0866,25.272,26.053,17391685.08668357,0
+HAL.US,D,20051010,000000,25.9471,25.962,25.0365,25.3057,14998615.436061377,0
+HAL.US,D,20051011,000000,25.5601,25.9907,25.5601,25.663,10068975.223486187,0
+HAL.US,D,20051012,000000,25.6392,25.8837,25.1137,25.3918,12035919.705936106,0
+HAL.US,D,20051013,000000,25.1879,25.2969,23.9764,24.7049,24994154.03786597,0
+HAL.US,D,20051014,000000,24.5227,25.5305,24.1763,25.4522,19134249.264973182,0
+HAL.US,D,20051017,000000,25.7155,25.9214,25.3918,25.4611,12835451.339416012,0
+HAL.US,D,20051018,000000,24.9216,25.47,24.2783,24.2981,14134794.303197699,0
+HAL.US,D,20051019,000000,24.114,24.8296,23.4686,24.7139,25647074.091851752,0
+HAL.US,D,20051020,000000,24.6317,24.8821,23.4845,23.9309,20844554.02620107,0
+HAL.US,D,20051021,000000,23.5845,24.4663,23.5755,24.108,17757630.595710073,0
+HAL.US,D,20051024,000000,23.9398,25.3918,23.8161,25.376,18827051.84095074,0
+HAL.US,D,20051025,000000,24.7564,25.2384,23.9398,24.6732,46062610.50332177,0
+HAL.US,D,20051026,000000,24.507,25.4275,24.017,24.1496,23957482.19801575,0
+HAL.US,D,20051027,000000,24.4139,24.4139,22.7233,22.8876,31197615.389228806,0
+HAL.US,D,20051028,000000,23.0528,23.9576,22.85,23.9398,22329028.723990723,0
+HAL.US,D,20051031,000000,23.9398,24.7564,23.8893,24.5475,19125820.45546075,0
+HAL.US,D,20051101,000000,24.4228,25.0108,24.3139,24.9385,16013143.84466401,0
+HAL.US,D,20051102,000000,24.8296,26.2916,24.8226,26.152,21260330.842960503,0
+HAL.US,D,20051103,000000,26.4836,27.2715,26.3748,26.8638,24021039.240620967,0
+HAL.US,D,20051104,000000,26.8638,26.8638,25.2969,25.376,26364998.92715166,0
+HAL.US,D,20051107,000000,25.384,25.4106,24.5644,24.5644,22032666.608852815,0
+HAL.US,D,20051108,000000,24.7139,24.7475,24.1001,24.507,21488080.44829715,0
+HAL.US,D,20051109,000000,24.5644,24.9959,24.1833,24.2605,18778180.304168023,0
+HAL.US,D,20051110,000000,24.1496,24.1576,23.2212,23.2607,22310493.021229263,0
+HAL.US,D,20051111,000000,23.1608,23.527,23.0528,23.2845,14262393.325310796,0
+HAL.US,D,20051114,000000,23.5586,23.8774,23.4112,23.7854,13613080.999813149,0
+HAL.US,D,20051115,000000,24.1833,24.5644,23.6319,23.7924,20964209.175703403,0
+HAL.US,D,20051116,000000,23.7924,24.7139,23.6092,24.7139,19220925.674342386,0
+HAL.US,D,20051117,000000,24.8732,25.2553,24.7623,25.2196,22946563.538471274,0
+HAL.US,D,20051118,000000,25.2463,25.4938,24.9385,25.4868,15774797.357751606,0
+HAL.US,D,20051121,000000,25.7234,26.1619,25.5601,26.0946,14839233.851504123,0
+HAL.US,D,20051122,000000,26.4074,27.2211,26.4074,27.1211,23108104.102523737,0
+HAL.US,D,20051123,000000,26.9399,27.413,26.6083,27.2211,15568953.766638773,0
+HAL.US,D,20051125,000000,26.9983,27.4052,26.8974,27.0072,4205698.118560915,0
+HAL.US,D,20051128,000000,26.649,26.6836,26.1679,26.1986,18470255.47479308,0
+HAL.US,D,20051129,000000,26.4074,26.5677,25.8333,25.9214,15638533.119385315,0
+HAL.US,D,20051130,000000,25.9026,26.7508,25.8076,26.4341,14419847.285687543,0
+HAL.US,D,20051201,000000,26.6836,27.1211,26.5093,27.0745,10786173.663718607,0
+HAL.US,D,20051202,000000,27.0429,27.3725,26.8359,27.3379,11527210.793783417,0
+HAL.US,D,20051205,000000,27.6218,27.6961,26.9825,27.0824,15092747.75028465,0
+HAL.US,D,20051206,000000,26.8548,27.3466,26.7508,26.9488,13479467.749839816,0
+HAL.US,D,20051207,000000,27.0983,27.3982,26.6578,26.9062,13179732.292383516,0
+HAL.US,D,20051208,000000,26.8805,27.713,26.7975,27.7031,14458608.898366198,0
+HAL.US,D,20051209,000000,27.5061,27.6218,27.1824,27.4636,10617885.404744346,0
+HAL.US,D,20051212,000000,27.6961,27.903,27.3466,27.814,8958868.782524299,0
+HAL.US,D,20051213,000000,27.8526,28.3366,27.3725,27.3913,15181824.597313888,0
+HAL.US,D,20051214,000000,27.413,27.7031,27.131,27.6368,16689654.058320276,0
+HAL.US,D,20051215,000000,27.5229,27.7308,27.1408,27.3725,12576891.066007553,0
+HAL.US,D,20051216,000000,27.5061,27.5141,26.4341,26.4688,18195319.48840439,0
+HAL.US,D,20051219,000000,26.5677,26.6657,25.8759,26.0006,13088724.790316733,0
+HAL.US,D,20051220,000000,26.152,26.7737,25.8244,26.3748,11528171.575018637,0
+HAL.US,D,20051221,000000,26.4143,26.8638,26.3915,26.7192,8983420.733715214,0
+HAL.US,D,20051222,000000,26.7975,26.9726,26.5994,26.6578,9185412.107319964,0
+HAL.US,D,20051223,000000,26.6578,26.6578,26.0174,26.5252,7208355.680196259,0
+HAL.US,D,20051227,000000,26.1679,26.1916,25.376,25.5681,12199870.810501723,0
+HAL.US,D,20051228,000000,25.6809,26.1115,25.4611,25.9392,11969951.112531727,0
+HAL.US,D,20051229,000000,25.672,26.053,25.4868,25.5205,8760245.699812183,0
+HAL.US,D,20051230,000000,25.281,26.0105,25.1801,25.7383,9420144.804033667,0
+HAL.US,D,20060103,000000,26.2411,27.1477,26.0442,27.1408,15441835.640285289,0
+HAL.US,D,20060104,000000,26.9825,27.6704,26.6836,27.4636,15573288.900476394,0
+HAL.US,D,20060105,000000,27.3299,27.4724,26.5836,26.8359,15781540.001248349,0
+HAL.US,D,20060106,000000,27.1904,27.5804,27.0161,27.4289,13772458.543229355,0
+HAL.US,D,20060109,000000,27.4388,27.7555,27.0824,27.6793,12671988.202607093,0
+HAL.US,D,20060110,000000,27.4813,28.5256,27.4813,28.4939,16089458.768911213,0
+HAL.US,D,20060111,000000,28.2524,29.4986,28.1624,29.1176,23125438.57616917,0
+HAL.US,D,20060112,000000,29.2155,29.6807,28.5493,28.6453,21932514.005059235,0
+HAL.US,D,20060113,000000,28.4603,29.1017,28.4346,28.8829,13956154.661953552,0
+HAL.US,D,20060117,000000,29.2729,29.357,28.9918,29.076,12851586.604516441,0
+HAL.US,D,20060118,000000,29.076,29.3254,28.4692,28.8285,13641249.772058101,0
+HAL.US,D,20060119,000000,29.357,29.9213,29.0096,29.8074,20415533.380613983,0
+HAL.US,D,20060120,000000,30.53,31.5267,30.3192,31.3605,39943893.89600358,0
+HAL.US,D,20060123,000000,31.3605,32.1236,30.9278,31.9929,25570516.69915472,0
+HAL.US,D,20060124,000000,31.986,31.9929,31.2456,31.5505,24830923.266656775,0
+HAL.US,D,20060125,000000,31.6504,31.6663,30.2558,30.8358,24015740.29469209,0
+HAL.US,D,20060126,000000,30.8358,31.2526,29.9063,31.2199,27604151.11864844,0
+HAL.US,D,20060127,000000,32.382,33.644,31.9435,32.7858,45178329.07437016,0
+HAL.US,D,20060130,000000,33.4865,34.228,33.4708,33.5846,26401831.905363794,0
+HAL.US,D,20060131,000000,33.5123,33.5192,32.8184,33.0392,21635906.390615463,0
+HAL.US,D,20060201,000000,33.3539,33.9251,32.5631,32.7947,26077782.924025558,0
+HAL.US,D,20060202,000000,32.5631,33.0204,31.6416,32.2908,25015340.72902039,0
+HAL.US,D,20060203,000000,32.3958,32.7402,31.7089,32.1504,20545779.349979993,0
+HAL.US,D,20060206,000000,32.7304,33.0056,31.8494,32.1741,19879859.9561874,0
+HAL.US,D,20060207,000000,31.7752,31.7841,30.239,30.3113,24668418.890512045,0
+HAL.US,D,20060208,000000,30.7112,31.1357,29.5055,30.9625,27092308.301772155,0
+HAL.US,D,20060209,000000,31.4268,31.4268,30.0073,30.0965,23443474.339933183,0
+HAL.US,D,20060210,000000,30.2232,30.5201,29.3669,30.4479,26174566.22664279,0
+HAL.US,D,20060213,000000,30.4479,30.7191,29.7491,30.047,16939797.64563744,0
+HAL.US,D,20060214,000000,29.3669,29.8312,29.1502,29.3254,25521162.24604036,0
+HAL.US,D,20060215,000000,29.4739,29.5768,28.1208,28.4939,27466919.02705085,0
+HAL.US,D,20060216,000000,28.8116,29.7401,28.785,29.5927,31744361.53956569,0
+HAL.US,D,20060217,000000,29.9063,30.2618,29.0265,29.1176,25561370.58714191,0
+HAL.US,D,20060221,000000,29.6541,30.0737,29.3254,29.9796,22619860.537885047,0
+HAL.US,D,20060222,000000,29.6976,29.8659,29.2254,29.3926,16392567.568685908,0
+HAL.US,D,20060223,000000,29.167,29.5144,28.7602,29.3412,21848731.052533817,0
+HAL.US,D,20060224,000000,29.8312,29.947,29.5144,29.5857,11735460.884268355,0
+HAL.US,D,20060227,000000,29.5857,29.5857,28.586,28.6613,15609880.420524713,0
+HAL.US,D,20060228,000000,28.6613,28.8532,28.0525,28.2445,17747042.80670243,0
+HAL.US,D,20060301,000000,28.396,28.8532,28.3108,28.8205,13270731.712168204,0
+HAL.US,D,20060302,000000,28.973,30.1885,28.9335,29.7738,23393397.532892384,0
+HAL.US,D,20060303,000000,29.5312,30.0073,29.357,29.558,11683211.964026196,0
+HAL.US,D,20060306,000000,29.4482,29.4739,28.4346,28.4692,14884493.61865967,0
+HAL.US,D,20060307,000000,28.295,28.4108,27.2062,27.5804,18558852.436347716,0
+HAL.US,D,20060308,000000,27.3052,27.912,26.9726,27.806,21540325.327399265,0
+HAL.US,D,20060309,000000,28.0762,28.3524,27.3823,27.4289,19512472.770166066,0
+HAL.US,D,20060310,000000,27.4388,28.2366,27.0677,27.8297,17711411.057605322,0
+HAL.US,D,20060313,000000,28.0762,28.5336,27.4981,28.5108,15528026.102466818,0
+HAL.US,D,20060314,000000,28.5593,28.9918,28.0119,28.8918,14472574.070833279,0
+HAL.US,D,20060315,000000,28.7008,28.9413,28.3801,28.8285,13068023.036063977,0
+HAL.US,D,20060316,000000,28.7938,29.5669,28.6206,29.4482,16506440.855926715,0
+HAL.US,D,20060317,000000,29.6481,29.6541,28.9918,29.2412,13170341.691349851,0
+HAL.US,D,20060320,000000,29.1997,29.6341,28.4414,28.4414,14413341.048929559,0
+HAL.US,D,20060321,000000,28.4108,29.0265,28.0862,28.4603,14959613.375501912,0
+HAL.US,D,20060322,000000,28.5593,29.1502,28.4108,28.6613,12861213.61228886,0
+HAL.US,D,20060323,000000,28.8829,29.4263,28.7008,29.265,13668216.304902013,0
+HAL.US,D,20060324,000000,29.2412,29.8163,29.2412,29.5927,11430912.428067848,0
+HAL.US,D,20060327,000000,29.4986,29.939,29.1828,29.7401,10470783.836922497,0
+HAL.US,D,20060328,000000,30.0073,30.7112,29.8391,30.3993,16219949.227298077,0
+HAL.US,D,20060329,000000,30.3894,30.8458,30.1815,30.8458,14476906.173817873,0
+HAL.US,D,20060330,000000,30.9278,31.1427,30.53,30.8616,12763467.507867388,0
+HAL.US,D,20060331,000000,30.5627,30.6536,30.0737,30.328,11054612.505917428,0
+HAL.US,D,20060403,000000,30.6439,31.1883,30.1975,30.2687,14534438.88571274,0
+HAL.US,D,20060404,000000,30.2687,31.2387,30.0737,31.2387,14626408.17929875,0
+HAL.US,D,20060405,000000,31.5594,32.1325,31.205,32.1236,16592391.880514452,0
+HAL.US,D,20060406,000000,32.3958,32.7739,32.0009,32.6135,20139873.019728824,0
+HAL.US,D,20060407,000000,32.6135,32.6898,31.9346,32.0879,13088006.477532346,0
+HAL.US,D,20060410,000000,32.766,32.9887,32.5067,32.864,11951172.941320436,0
+HAL.US,D,20060411,000000,33.0639,33.2203,31.7,31.8999,16740694.677450323,0
+HAL.US,D,20060412,000000,32.0642,32.3176,31.503,31.8494,8974998.996198667,0
+HAL.US,D,20060413,000000,31.4772,32.0454,31.2288,32.0306,11866912.123890437,0
+HAL.US,D,20060417,000000,32.5958,32.8541,32.2988,32.7947,10988403.464634245,0
+HAL.US,D,20060418,000000,32.9808,33.747,32.8817,33.644,19848321.882765103,0
+HAL.US,D,20060419,000000,33.644,34.4596,33.2966,34.2597,16863237.222084373,0
+HAL.US,D,20060420,000000,34.6813,34.8753,33.8617,34.4081,29353936.815624382,0
+HAL.US,D,20060421,000000,34.228,34.616,33.7776,34.6061,26210672.809788443,0
+HAL.US,D,20060424,000000,34.6061,34.6061,33.3539,33.3539,25347820.54044108,0
+HAL.US,D,20060425,000000,33.747,33.7776,32.3255,32.7402,24649397.240564916,0
+HAL.US,D,20060426,000000,32.8184,33.5935,32.5067,32.5631,20504852.696094047,0
+HAL.US,D,20060427,000000,32.1998,32.6502,31.3674,31.9781,21267072.47617123,0
+HAL.US,D,20060428,000000,32.1236,32.9758,32.1236,32.465,15509486.358565314,0
+HAL.US,D,20060501,000000,32.7215,33.3618,32.6502,33.0639,14678173.172926262,0
+HAL.US,D,20060502,000000,33.2966,33.6766,33.1866,33.6203,19186495.154360306,0
+HAL.US,D,20060503,000000,33.6033,33.6203,32.6057,32.8363,19297481.0464704,0
+HAL.US,D,20060504,000000,32.3958,33.2629,32.0384,33.1769,24096149.90489711,0
+HAL.US,D,20060505,000000,33.3124,33.5678,32.8442,33.1302,15109837.734909225,0
+HAL.US,D,20060508,000000,32.9134,33.2778,32.5631,33.2372,14227006.065234542,0
+HAL.US,D,20060509,000000,33.254,34.0429,33.0639,33.9607,17510136.98649985,0
+HAL.US,D,20060510,000000,33.6944,34.1567,33.6846,34.1567,14141052.009792777,0
+HAL.US,D,20060511,000000,34.4081,34.5437,33.2036,33.254,15676325.868547658,0
+HAL.US,D,20060512,000000,33.1866,33.1866,31.9435,32.0098,19113547.510720428,0
+HAL.US,D,20060515,000000,31.5673,31.6089,30.6963,31.2526,21701631.505282998,0
+HAL.US,D,20060516,000000,31.4615,31.8405,30.9278,31.1596,14834902.758805545,0
+HAL.US,D,20060517,000000,30.9051,31.3862,30.2687,30.6349,18965002.245333724,0
+HAL.US,D,20060518,000000,30.7349,31.0259,29.4739,29.5234,23856124.323965095,0
+HAL.US,D,20060519,000000,29.5234,29.8312,28.3711,29.4897,31172097.60537681,0
+HAL.US,D,20060522,000000,29.1997,29.4986,28.4939,29.2155,21933953.661484044,0
+HAL.US,D,20060523,000000,29.4482,30.4479,29.4482,29.5234,22710383.103050165,0
+HAL.US,D,20060524,000000,29.4897,29.8074,28.5186,29.0937,22808609.092947245,0
+HAL.US,D,20060525,000000,29.5927,30.6536,29.2729,30.6536,21790709.362597242,0
+HAL.US,D,20060526,000000,30.7191,30.8616,30.3894,30.5963,12491180.489300627,0
+HAL.US,D,20060530,000000,30.9883,31.0516,29.8737,29.8737,14599209.280856121,0
+HAL.US,D,20060531,000000,29.8659,31.0111,29.7134,30.9883,19299407.660365894,0
+HAL.US,D,20060601,000000,30.6349,31.3178,30.3894,31.2199,18779621.981163856,0
+HAL.US,D,20060602,000000,31.592,31.9435,31.4416,31.8919,17162252.346186265,0
+HAL.US,D,20060605,000000,32.2068,32.2503,30.7626,30.8358,19340334.314251833,0
+HAL.US,D,20060606,000000,30.8358,31.0259,30.047,30.4785,27714660.156137962,0
+HAL.US,D,20060607,000000,30.424,30.6795,29.2067,29.2155,25710873.6029088,0
+HAL.US,D,20060608,000000,29.0532,29.947,28.1782,29.947,41785890.34473237,0
+HAL.US,D,20060609,000000,29.947,30.7269,29.6976,30.1548,28633846.939119194,0
+HAL.US,D,20060612,000000,30.3894,30.5716,29.2155,29.2412,18919263.602988586,0
+HAL.US,D,20060613,000000,28.4603,29.5392,28.1969,28.3524,29076106.36210689,0
+HAL.US,D,20060614,000000,28.8354,29.4263,28.4603,29.4185,23134830.187487844,0
+HAL.US,D,20060615,000000,29.8074,31.0111,29.6976,30.8804,27226895.46668886,0
+HAL.US,D,20060616,000000,30.6112,31.1427,30.2232,30.9201,19575553.968437728,0
+HAL.US,D,20060619,000000,30.9201,30.9201,29.4263,29.5234,20288176.826950714,0
+HAL.US,D,20060620,000000,29.9213,30.1737,29.159,29.2412,17381816.620745327,0
+HAL.US,D,20060621,000000,29.357,30.424,29.2412,29.947,21203517.454136036,0
+HAL.US,D,20060622,000000,29.9213,30.1975,29.4986,29.6897,21294764.393797617,0
+HAL.US,D,20060623,000000,29.8976,30.2687,29.7054,29.8074,17956008.179115716,0
+HAL.US,D,20060626,000000,29.7816,29.9717,29.4185,29.9213,13660754.338336878,0
+HAL.US,D,20060627,000000,29.9876,30.3033,28.9552,29.0353,20703954.65399616,0
+HAL.US,D,20060628,000000,29.265,29.6164,28.8671,29.3254,14346654.142740792,0
+HAL.US,D,20060629,000000,29.6084,30.6963,29.4482,30.6112,19576033.85391333,0
+HAL.US,D,20060630,000000,30.7191,31.11,30.4547,30.8211,17817579.909829162,0
+HAL.US,D,20060703,000000,31.1427,31.2615,30.9358,31.1783,3965910.9649380883,0
+HAL.US,D,20060705,000000,30.9883,31.3862,30.3557,31.2288,15873748.732430158,0
+HAL.US,D,20060706,000000,31.2288,31.4615,30.6349,30.8458,11942026.829307627,0
+HAL.US,D,20060707,000000,30.9625,31.1259,30.0965,30.1548,13322494.68522469,0
+HAL.US,D,20060710,000000,30.3469,30.7112,29.9876,30.1815,11548396.474651823,0
+HAL.US,D,20060711,000000,30.3637,31.5119,30.3637,31.3931,18033050.508714415,0
+HAL.US,D,20060712,000000,30.9883,31.4099,30.8705,31.1011,22105373.80461289,0
+HAL.US,D,20060713,000000,31.2199,31.3178,30.5032,30.6289,14753768.774103064,0
+HAL.US,D,20060714,000000,30.8705,31.0259,29.8391,30.6963,16687249.579518193,0
+HAL.US,D,20060717,000000,30.3192,30.5805,29.0265,29.2819,19332510.665581476,0
+HAL.US,D,20060718,000000,29.5392,29.6807,27.6793,28.2871,23563730.609135535,0
+HAL.US,D,20060719,000000,28.1029,28.6919,28.0762,28.3711,18504563.750264738,0
+HAL.US,D,20060720,000000,28.6375,28.8028,27.033,27.1477,18927926.798670754,0
+HAL.US,D,20060721,000000,26.5005,26.7449,24.5139,24.9554,60243751.6405607,0
+HAL.US,D,20060724,000000,24.8385,25.9689,24.507,25.8333,30702631.201664396,0
+HAL.US,D,20060725,000000,26.5836,26.6223,25.6115,26.1292,22141845.100718796,0
+HAL.US,D,20060726,000000,26.4598,26.7508,25.7907,26.5836,30354983.978375584,0
+HAL.US,D,20060727,000000,26.9983,27.3209,26.541,26.8716,29337685.367725603,0
+HAL.US,D,20060728,000000,26.9983,27.3209,26.6747,27.0904,15202167.700316453,0
+HAL.US,D,20060731,000000,27.3725,27.9466,27.0983,27.713,15446893.12804935,0
+HAL.US,D,20060801,000000,27.7476,28.0525,27.2576,28.0208,15248393.300133275,0
+HAL.US,D,20060802,000000,28.3287,28.8354,27.5804,28.0119,22658618.109423656,0
+HAL.US,D,20060803,000000,27.5408,28.4018,27.3466,28.004,16086574.404634528,0
+HAL.US,D,20060804,000000,28.3287,28.3287,27.0597,27.3052,14839959.236285595,0
+HAL.US,D,20060807,000000,27.7031,28.0862,27.3299,27.7476,10477050.63608468,0
+HAL.US,D,20060808,000000,27.7555,27.9614,27.2487,27.4636,17929890.285848718,0
+HAL.US,D,20060809,000000,27.8297,28.7087,27.7476,28.1969,21600157.448433988,0
+HAL.US,D,20060810,000000,27.9525,28.2871,27.7625,28.2614,13589006.913527012,0
+HAL.US,D,20060811,000000,28.2614,28.4841,27.9397,28.1376,10805674.188856337,0
+HAL.US,D,20060814,000000,27.6793,27.8614,27.3379,27.814,15591588.196499094,0
+HAL.US,D,20060815,000000,28.1029,28.1782,27.4546,27.8882,12393798.087554399,0
+HAL.US,D,20060816,000000,28.0862,28.3881,27.7713,28.1129,10230758.255990487,0
+HAL.US,D,20060817,000000,27.7882,27.897,27.4289,27.8882,13503781.273720749,0
+HAL.US,D,20060818,000000,28.1624,28.3711,27.6218,28.3019,11968870.107356101,0
+HAL.US,D,20060821,000000,28.5186,28.684,28.2702,28.3287,8823804.762988824,0
+HAL.US,D,20060822,000000,28.4108,28.5256,28.0862,28.2524,7962631.587662171,0
+HAL.US,D,20060823,000000,28.2524,28.2614,27.7476,27.7555,6725890.946962751,0
+HAL.US,D,20060824,000000,27.6218,27.7308,27.2903,27.5892,13221137.82146005,0
+HAL.US,D,20060825,000000,27.6457,28.3108,27.6457,28.2049,9859639.076399766,0
+HAL.US,D,20060828,000000,28.0376,28.1376,27.5565,27.5961,9585181.965200765,0
+HAL.US,D,20060829,000000,27.5961,27.9525,27.1824,27.9297,11063640.414560858,0
+HAL.US,D,20060830,000000,27.9525,27.9614,27.2309,27.4052,11165120.53312194,0
+HAL.US,D,20060831,000000,27.413,27.6615,27.0904,27.0983,10383031.473804725,0
+HAL.US,D,20060901,000000,27.2636,27.4903,27.1666,27.3566,7791340.761040641,0
+HAL.US,D,20060905,000000,27.3131,27.4388,27.0429,27.3299,12502976.579421384,0
+HAL.US,D,20060906,000000,27.0904,27.1666,26.4242,26.55,14654819.419995539,0
+HAL.US,D,20060907,000000,26.3521,26.55,25.8937,26.1431,14748589.041828578,0
+HAL.US,D,20060908,000000,26.3341,26.5005,25.5601,25.5848,9797405.507419605,0
+HAL.US,D,20060911,000000,25.1315,25.2553,24.5227,24.6317,21709095.492420163,0
+HAL.US,D,20060912,000000,24.5821,24.9216,24.0417,24.1318,25908894.555635285,0
+HAL.US,D,20060913,000000,24.3485,25.0108,24.2665,24.7623,16381857.535166835,0
+HAL.US,D,20060914,000000,24.7623,24.9385,24.0081,24.1397,12599035.507541154,0
+HAL.US,D,20060915,000000,24.1496,24.3139,23.8972,24.114,15361549.284874707,0
+HAL.US,D,20060918,000000,24.2605,24.9306,24.208,24.7564,14417799.437564624,0
+HAL.US,D,20060919,000000,24.7623,24.9147,23.9665,24.1763,14427550.7104185,0
+HAL.US,D,20060920,000000,24.0666,24.208,23.0441,23.1271,27281059.887691393,0
+HAL.US,D,20060921,000000,23.2845,23.7418,23.229,23.341,18444496.23277627,0
+HAL.US,D,20060922,000000,23.7181,23.726,23.3083,23.435,22261018.344175495,0
+HAL.US,D,20060925,000000,23.0955,23.5845,22.7233,23.234,24830923.266656775,0
+HAL.US,D,20060926,000000,23.1024,23.9764,23.0955,23.6092,22528376.181198694,0
+HAL.US,D,20060927,000000,23.8844,24.2783,23.6409,23.9923,25414147.785094645,0
+HAL.US,D,20060928,000000,24.1397,24.3051,23.6686,23.6775,30757883.699838635,0
+HAL.US,D,20060929,000000,23.6775,23.8408,23.3766,23.6319,24596912.923868004,0
+HAL.US,D,20061002,000000,23.5122,23.824,23.0776,23.144,17947468.23822999,0
+HAL.US,D,20061003,000000,22.8876,22.9271,21.9987,22.072,34902429.25459552,0
+HAL.US,D,20061004,000000,22.3293,22.3877,21.8711,22.3522,23761383.818044722,0
+HAL.US,D,20061005,000000,22.7233,23.0441,22.5303,22.9875,19534984.955516964,0
+HAL.US,D,20061006,000000,22.9193,23.0955,22.556,22.9975,12734460.198897643,0
+HAL.US,D,20061009,000000,23.137,23.2143,22.4303,22.5054,13373416.090701351,0
+HAL.US,D,20061010,000000,22.4046,22.8965,22.3382,22.7719,18933826.864301655,0
+HAL.US,D,20061011,000000,22.6807,22.85,22.3382,22.4957,17717549.550545007,0
+HAL.US,D,20061012,000000,22.556,23.0865,22.4699,23.0528,14728127.73545563,0
+HAL.US,D,20061013,000000,23.1508,24.1931,23.1508,23.8497,23441305.257585853,0
+HAL.US,D,20061016,000000,24.0081,24.5227,23.9229,24.4901,17497014.391897604,0
+HAL.US,D,20061017,000000,24.507,24.6157,23.9665,24.3635,16513180.468567422,0
+HAL.US,D,20061018,000000,24.3635,24.5733,23.5755,23.7854,17143831.81593915,0
+HAL.US,D,20061019,000000,24.0506,24.4228,23.7181,24.404,19651867.882399917,0
+HAL.US,D,20061020,000000,24.404,24.404,23.7607,23.9051,19958709.68602921,0
+HAL.US,D,20061023,000000,24.0833,24.9721,23.8675,24.3051,33437209.58263572,0
+HAL.US,D,20061024,000000,24.6732,25.8937,24.498,25.6215,32054571.63408732,0
+HAL.US,D,20061025,000000,25.7512,27.413,25.7075,27.1151,43905229.27922194,0
+HAL.US,D,20061026,000000,27.2409,27.3209,26.4688,26.9152,20860444.80227964,0
+HAL.US,D,20061027,000000,26.9152,27.2309,26.6083,26.7093,17311276.486763563,0
+HAL.US,D,20061030,000000,26.1748,26.5766,26.0946,26.4074,13343801.600319512,0
+HAL.US,D,20061031,000000,26.3015,26.9567,26.1679,26.8716,18932501.370105177,0
+HAL.US,D,20061101,000000,26.6915,26.8359,25.962,26.1916,19969302.526462913,0
+HAL.US,D,20061102,000000,26.0866,26.2688,25.672,25.9214,15834022.297374234,0
+HAL.US,D,20061103,000000,26.152,26.6657,26.1036,26.4005,16734431.91943019,0
+HAL.US,D,20061106,000000,26.2332,27.024,26.1193,27.0161,14128174.914496396,0
+HAL.US,D,20061107,000000,27.1211,27.1211,26.0442,26.3341,17910631.218876813,0
+HAL.US,D,20061108,000000,25.8333,26.6836,25.7304,26.4747,26210194.944882862,0
+HAL.US,D,20061109,000000,26.7013,27.3913,26.5163,26.6747,20892945.67750919,0
+HAL.US,D,20061110,000000,26.5836,26.8429,26.1431,26.4074,12378870.113281071,0
+HAL.US,D,20061113,000000,26.4074,26.8638,26.1827,26.5766,15817890.063128838,0
+HAL.US,D,20061114,000000,26.8359,27.131,26.5916,26.639,14806854.210500997,0
+HAL.US,D,20061115,000000,27.2715,28.1445,27.1666,27.8703,31186781.090630285,0
+HAL.US,D,20061116,000000,28.4108,28.4841,26.9726,27.0072,27616068.442993607,0
+HAL.US,D,20061117,000000,26.7508,27.2487,26.4341,27.0824,19965570.53289433,0
+HAL.US,D,20061120,000000,27.0072,27.1211,26.5836,26.8548,14893763.995751923,0
+HAL.US,D,20061121,000000,26.9983,27.2487,26.9983,27.131,12221535.36656072,0
+HAL.US,D,20061122,000000,27.131,27.4636,26.7093,27.0904,14761716.687856883,0
+HAL.US,D,20061124,000000,27.033,27.413,26.8261,26.8261,7261804.819269337,0
+HAL.US,D,20061127,000000,26.8885,27.0824,26.3688,26.4836,11016216.616485044,0
+HAL.US,D,20061128,000000,26.7093,27.3466,26.6836,27.1744,14277561.747464933,0
+HAL.US,D,20061129,000000,27.1666,28.1286,27.1666,27.9466,16602022.929427924,0
+HAL.US,D,20061130,000000,28.0692,28.4939,27.9218,28.0287,17413356.714739654,0
+HAL.US,D,20061201,000000,27.9525,27.9872,27.42,27.8526,15418725.366090411,0
+HAL.US,D,20061204,000000,27.8526,28.0614,27.5061,27.6615,9577842.243144952,0
+HAL.US,D,20061205,000000,27.8703,28.0525,27.3209,27.5892,16682794.221739165,0
+HAL.US,D,20061206,000000,27.5892,27.8297,27.3725,27.5565,14889430.88248332,0
+HAL.US,D,20061207,000000,27.5961,27.713,27.2131,27.3379,11879553.822732069,0
+HAL.US,D,20061208,000000,27.4636,27.6615,27.0824,27.2576,12122466.798797803,0
+HAL.US,D,20061211,000000,27.1666,27.2903,26.9488,27.0824,14953595.106501631,0
+HAL.US,D,20061212,000000,27.1666,27.4813,26.7449,26.7885,19165189.2495525,0
+HAL.US,D,20061213,000000,26.9241,27.3725,26.8716,27.1824,12127041.37023122,0
+HAL.US,D,20061214,000000,27.3131,27.814,27.2636,27.5961,17197040.50713152,0
+HAL.US,D,20061215,000000,27.6141,27.7218,27.2211,27.3052,15588454.291775499,0
+HAL.US,D,20061218,000000,27.2972,27.3052,26.5005,26.5321,18789850.1086363,0
+HAL.US,D,20061219,000000,26.4143,27.033,26.1916,26.8359,15262238.248659953,0
+HAL.US,D,20061220,000000,26.8359,26.9894,26.5005,26.55,21899288.755334232,0
+HAL.US,D,20061221,000000,26.3521,26.7192,26.2154,26.3827,12116331.336713152,0
+HAL.US,D,20061222,000000,26.3827,26.5677,25.7512,26.1362,9833999.048037043,0
+HAL.US,D,20061226,000000,26.3827,26.3827,25.6392,25.8937,10541448.235986715,0
+HAL.US,D,20061227,000000,25.9689,26.1036,25.5848,26.0442,10194043.481146729,0
+HAL.US,D,20061228,000000,26.0442,26.152,25.8501,25.9689,9290739.391963271,0
+HAL.US,D,20061229,000000,25.7512,25.962,25.6987,25.7907,9986632.937672196,0
+HAL.US,D,20070103,000000,25.672,25.672,24.5227,24.8148,28861478.34108647,0
+HAL.US,D,20070104,000000,24.8148,24.8475,24.2258,24.2783,31920354.233557932,0
+HAL.US,D,20070105,000000,24.1496,24.4228,23.7607,24.0923,29804381.569390666,0
+HAL.US,D,20070108,000000,24.3961,24.4663,23.8893,24.0576,17377481.486906704,0
+HAL.US,D,20070109,000000,23.8021,24.0002,23.4765,23.8497,25352158.70513574,0
+HAL.US,D,20070110,000000,23.7181,23.8091,22.9718,23.5586,26078740.674405742,0
+HAL.US,D,20070111,000000,23.5122,24.0002,23.3587,23.4845,34927462.10154584,0
+HAL.US,D,20070112,000000,23.6686,24.2605,23.5586,24.1931,22089118.315572057,0
+HAL.US,D,20070116,000000,24.1001,24.208,23.6686,23.9229,20832152.775239248,0
+HAL.US,D,20070117,000000,23.9229,24.2882,23.8408,24.1397,22543423.369126413,0
+HAL.US,D,20070118,000000,24.1931,24.3713,23.5923,23.7854,20205960.8267876,0
+HAL.US,D,20070119,000000,24.114,24.4663,23.8328,24.3961,27694551.439303134,0
+HAL.US,D,20070122,000000,24.6247,24.7692,24.2665,24.3585,22030382.35399114,0
+HAL.US,D,20070123,000000,24.5644,24.9474,24.5475,24.697,34255893.19285528,0
+HAL.US,D,20070124,000000,24.6574,25.2553,24.5317,25.0444,20779551.265457973,0
+HAL.US,D,20070125,000000,24.9306,25.1137,24.5227,24.7049,21110945.020277977,0
+HAL.US,D,20070126,000000,24.3585,24.9147,24.1318,24.217,45240565.67420596,0
+HAL.US,D,20070129,000000,24.217,24.3051,23.8497,23.8893,20465489.963713374,0
+HAL.US,D,20070130,000000,24.0339,24.4228,24.0081,24.3585,23595511.151008666,0
+HAL.US,D,20070131,000000,24.1931,24.598,24.1229,24.5406,19723251.604533534,0
+HAL.US,D,20070201,000000,24.6831,24.7782,24.404,24.607,17614623.713848043,0
+HAL.US,D,20070202,000000,24.691,24.8632,24.4663,24.7139,17195955.460814845,0
+HAL.US,D,20070205,000000,24.9632,24.9821,24.7623,24.7692,14661559.032636242,0
+HAL.US,D,20070206,000000,25.0276,25.0276,24.6405,24.8296,13490058.569703495,0
+HAL.US,D,20070207,000000,24.9216,24.9474,24.5317,24.6247,17979485.186842885,0
+HAL.US,D,20070208,000000,24.6644,24.7623,24.3792,24.691,17005519.72945095,0
+HAL.US,D,20070209,000000,24.7475,25.1315,24.5821,24.8475,16846508.91956502,0
+HAL.US,D,20070212,000000,24.7306,24.7306,24.4753,24.697,15288947.158776863,0
+HAL.US,D,20070213,000000,24.7475,25.672,24.7386,25.4611,28536106.896407787,0
+HAL.US,D,20070214,000000,25.4275,25.672,25.1494,25.5017,17896100.286691118,0
+HAL.US,D,20070215,000000,25.3306,25.3306,24.9069,25.2384,18747967.724941198,0
+HAL.US,D,20070216,000000,25.1494,25.3306,24.9216,24.9632,17557810.32502358,0
+HAL.US,D,20070220,000000,24.7959,24.9821,24.6732,24.9554,11120332.569159906,0
+HAL.US,D,20070221,000000,24.9554,25.2553,24.6732,25.1494,16235112.598025152,0
+HAL.US,D,20070222,000000,25.2196,26.2411,25.0028,26.1748,25315077.1967617,0
+HAL.US,D,20070223,000000,26.2916,26.6223,26.1827,26.2064,19457944.64648829,0
+HAL.US,D,20070226,000000,26.3915,26.8359,26.3915,26.5005,19119616.2939823,0
+HAL.US,D,20070227,000000,26.0174,26.5836,25.4275,25.5305,29274847.648189787,0
+HAL.US,D,20070228,000000,25.7304,26.0619,25.6305,25.6898,28364442.264259096,0
+HAL.US,D,20070301,000000,25.368,26.3915,25.0711,26.0362,23860237.195057128,0
+HAL.US,D,20070302,000000,26.0362,26.2916,25.5938,25.7383,22839187.39542034,0
+HAL.US,D,20070305,000000,25.3226,25.8333,25.1236,25.1573,18838276.109641816,0
+HAL.US,D,20070306,000000,25.4522,25.9124,25.3918,25.7304,19275932.673209757,0
+HAL.US,D,20070307,000000,25.8076,26.5005,25.6392,26.1292,34181132.08726222,0
+HAL.US,D,20070308,000000,26.3262,26.541,25.9907,26.3608,32346246.02584648,0
+HAL.US,D,20070309,000000,26.6578,26.8359,26.2501,26.5994,30314488.716274686,0
+HAL.US,D,20070312,000000,26.5836,26.8359,26.4431,26.7449,16471777.970346924,0
+HAL.US,D,20070313,000000,26.8489,27.1824,26.3915,26.4143,27505319.967910293,0
+HAL.US,D,20070314,000000,26.4143,26.7013,25.9689,26.4431,27406546.40342882,0
+HAL.US,D,20070315,000000,26.5836,26.8359,26.3608,26.7013,16204059.461503515,0
+HAL.US,D,20070316,000000,26.7013,26.8885,26.4143,26.631,23164782.113130625,0
+HAL.US,D,20070319,000000,26.8359,27.1477,26.7975,26.9152,20588893.27134747,0
+HAL.US,D,20070320,000000,26.8359,27.0517,24.5733,25.3373,119633153.57211436,0
+HAL.US,D,20070321,000000,25.4196,25.6392,25.1058,25.4938,46887421.49334389,0
+HAL.US,D,20070322,000000,25.6392,25.672,25.1315,25.5452,33175514.39421865,0
+HAL.US,D,20070323,000000,25.6215,25.962,25.5305,25.8154,38080320.78602883,0
+HAL.US,D,20070326,000000,25.962,26.0866,25.5769,26.0619,39218387.88048314,0
+HAL.US,D,20070327,000000,26.0619,26.0619,25.672,25.7818,69684286.02071698,0
+HAL.US,D,20070328,000000,25.9471,26.053,25.6305,26.0105,44985713.147520795,0
+HAL.US,D,20070329,000000,26.0689,26.8805,25.868,26.6163,47170406.42200758,0
+HAL.US,D,20070330,000000,26.631,26.7508,26.1679,26.3688,23272165.328177642,0
+HAL.US,D,20070402,000000,26.4143,26.9062,26.2916,26.8072,39680417.574759714,0
+HAL.US,D,20070403,000000,27.1666,27.3725,26.8072,27.2131,56558209.975875065,0
+HAL.US,D,20070404,000000,27.1666,27.3566,26.9152,27.2814,24081474.501926728,0
+HAL.US,D,20070405,000000,27.1211,27.5645,26.7508,27.3646,19973871.036186263,0
+HAL.US,D,20070409,000000,27.4289,27.4546,26.9399,27.0824,21649839.233955167,0
+HAL.US,D,20070410,000000,27.1211,27.3466,26.9825,27.2972,21036173.811832804,0
+HAL.US,D,20070411,000000,27.3299,27.7476,26.8489,26.9567,32814122.240637325,0
+HAL.US,D,20070412,000000,27.0983,27.2409,26.6223,27.1824,25711440.37291142,0
+HAL.US,D,20070413,000000,27.1904,27.2814,26.9983,27.1408,15430038.53987852,0
+HAL.US,D,20070416,000000,27.1408,27.4052,26.9894,27.3379,29089902.816945005,0
+HAL.US,D,20070417,000000,27.413,27.4724,26.8072,27.0677,28006872.019630406,0
+HAL.US,D,20070418,000000,26.9152,27.1151,26.5836,26.8805,19687318.790443916,0
+HAL.US,D,20070419,000000,26.6747,26.7885,26.451,26.5994,17731156.071762905,0
+HAL.US,D,20070420,000000,26.9983,26.9983,26.0619,26.2916,29274248.54905979,0
+HAL.US,D,20070423,000000,26.3608,26.4598,26.152,26.1748,21334792.904131066,0
+HAL.US,D,20070424,000000,26.2064,26.2688,25.7422,25.8244,25809460.264626093,0
+HAL.US,D,20070425,000000,26.0362,26.5321,25.7422,26.1986,35451250.53075363,0
+HAL.US,D,20070426,000000,26.541,26.7657,26.1193,26.2768,33055262.16615735,0
+HAL.US,D,20070427,000000,26.2857,26.7013,26.1036,26.3748,30598571.824960195,0
+HAL.US,D,20070430,000000,26.3748,26.9152,26.3262,26.3915,34967255.21542554,0
+HAL.US,D,20070501,000000,26.3262,26.4431,25.7512,25.868,30510352.710075974,0
+HAL.US,D,20070502,000000,26.1292,26.5994,26.0779,26.5252,26246651.0867126,0
+HAL.US,D,20070503,000000,26.5252,26.9567,26.4431,26.8072,21381118.522183053,0
+HAL.US,D,20070504,000000,26.9567,27.1666,26.6747,26.8172,25862211.29661912,0
+HAL.US,D,20070507,000000,26.6747,26.8359,26.5766,26.7975,15873640.631912896,0
+HAL.US,D,20070508,000000,26.7825,27.0161,26.3748,26.8885,16462007.502073823,0
+HAL.US,D,20070509,000000,26.8548,27.6457,26.7657,27.5408,31615286.490759358,0
+HAL.US,D,20070510,000000,27.5724,27.7713,27.2062,27.2576,23969630.877674624,0
+HAL.US,D,20070511,000000,27.413,27.9872,27.2309,27.8803,22129499.41544362,0
+HAL.US,D,20070514,000000,27.8703,28.4177,27.7882,28.3019,24458855.429252774,0
+HAL.US,D,20070515,000000,28.2187,28.677,28.0376,28.2614,17858771.25844019,0
+HAL.US,D,20070516,000000,28.4939,29.6807,28.2614,29.5669,52968994.964890316,0
+HAL.US,D,20070517,000000,29.6481,30.3469,29.4016,30.1975,31688761.503278393,0
+HAL.US,D,20070518,000000,30.4083,30.53,29.8015,30.2845,29092802.335499868,0
+HAL.US,D,20070521,000000,30.3894,30.8864,30.0321,30.4944,25867461.748858433,0
+HAL.US,D,20070522,000000,30.8211,30.9051,30.0885,30.1548,23812739.646161452,0
+HAL.US,D,20070523,000000,30.44,30.8537,30.1548,30.4785,20609005.01903734,0
+HAL.US,D,20070524,000000,30.44,30.7696,29.5857,29.8243,25851879.10976846,0
+HAL.US,D,20070525,000000,30.0885,30.1311,29.8163,30.0073,15271867.277004406,0
+HAL.US,D,20070529,000000,29.8826,30.0737,29.4986,29.7312,17349441.020883247,0
+HAL.US,D,20070530,000000,29.4897,30.0885,29.076,29.9876,24407250.060689125,0
+HAL.US,D,20070531,000000,30.0073,30.232,29.7134,29.8659,15988525.214649515,0
+HAL.US,D,20070601,000000,30.0321,30.1815,29.7401,29.7639,13472036.09183003,0
+HAL.US,D,20070604,000000,29.7639,30.3557,29.4817,30.2687,21784071.78876273,0
+HAL.US,D,20070605,000000,29.9143,30.4479,29.9143,30.1815,15321201.524414528,0
+HAL.US,D,20070606,000000,30.1311,30.1815,29.5312,29.7312,16760516.473284803,0
+HAL.US,D,20070607,000000,29.6541,29.8976,29.0265,29.1017,21710997.859471373,0
+HAL.US,D,20070608,000000,29.076,29.4016,28.7008,29.2729,16488552.745985819,0
+HAL.US,D,20070611,000000,29.1997,29.558,28.9918,29.2917,11045047.125542725,0
+HAL.US,D,20070612,000000,29.167,29.2512,28.7256,28.8116,16728257.056222081,0
+HAL.US,D,20070613,000000,28.9492,29.6976,28.8354,29.4897,23939852.72108888,0
+HAL.US,D,20070614,000000,29.7569,30.4151,29.6976,30.1232,17261496.703575235,0
+HAL.US,D,20070615,000000,30.3707,30.4627,30.1232,30.2152,18002783.37408696,0
+HAL.US,D,20070618,000000,29.7816,30.2152,29.4897,29.8391,21066051.986653715,0
+HAL.US,D,20070619,000000,29.8163,30.5201,29.6807,30.0737,18668317.84921305,0
+HAL.US,D,20070620,000000,30.1152,30.232,29.167,29.2314,23964776.45723593,0
+HAL.US,D,20070621,000000,29.4185,29.8826,29.1828,29.8243,20595831.9101745,0
+HAL.US,D,20070622,000000,29.8659,29.9213,29.1264,29.6728,27706041.41300431,0
+HAL.US,D,20070625,000000,29.4649,29.4649,28.8741,29.1264,24471174.84711264,0
+HAL.US,D,20070626,000000,29.1333,29.1502,28.4346,28.6049,20528237.76786614,0
+HAL.US,D,20070627,000000,28.3801,29.0532,28.0525,28.9175,24173533.710896794,0
+HAL.US,D,20070628,000000,28.9918,29.3492,28.5336,28.677,15256175.527111154,0
+HAL.US,D,20070629,000000,28.9552,29.1176,28.4692,28.6613,15635342.638690056,0
+HAL.US,D,20070702,000000,28.7087,29.1264,28.5771,29.0353,11182790.421457287,0
+HAL.US,D,20070703,000000,29.1333,29.159,28.8741,28.9552,6617208.505134561,0
+HAL.US,D,20070705,000000,29.076,29.076,28.0762,28.6613,26920472.931421462,0
+HAL.US,D,20070706,000000,28.7424,29.1017,28.684,28.9552,13486906.479846686,0
+HAL.US,D,20070709,000000,29.0096,29.2512,28.9552,29.1502,12397938.236347746,0
+HAL.US,D,20070710,000000,29.1502,29.357,28.8285,29.0532,15294296.618967332,0
+HAL.US,D,20070711,000000,28.7424,28.8028,28.3801,28.5959,19669322.579985753,0
+HAL.US,D,20070712,000000,28.8671,29.1176,28.5959,29.069,22789990.546798818,0
+HAL.US,D,20070713,000000,28.9255,29.6411,28.9088,29.4986,24960876.253310356,0
+HAL.US,D,20070716,000000,29.4986,29.6341,29.0096,29.4322,16695326.809777519,0
+HAL.US,D,20070717,000000,29.5144,29.7816,29.2067,29.3254,18089885.11352913,0
+HAL.US,D,20070718,000000,29.1333,29.6481,29.1333,29.6164,19136593.126663554,0
+HAL.US,D,20070719,000000,29.7816,30.4083,29.6728,30.239,18143267.573777527,0
+HAL.US,D,20070720,000000,30.5201,30.9131,29.9638,30.3805,26353019.97540777,0
+HAL.US,D,20070723,000000,31.5673,31.8079,30.6289,31.3515,32014706.78995678,0
+HAL.US,D,20070724,000000,31.1526,31.1526,30.7448,30.9358,24011612.269320883,0
+HAL.US,D,20070725,000000,31.1259,31.3001,30.5547,31.1971,16695615.751348898,0
+HAL.US,D,20070726,000000,30.8211,31.2773,29.5996,30.6289,24574598.754418418,0
+HAL.US,D,20070727,000000,30.337,30.8961,29.7738,29.9559,22603981.885227613,0
+HAL.US,D,20070730,000000,30.1064,30.3894,29.5669,30.1815,16279432.799933722,0
+HAL.US,D,20070731,000000,30.2776,30.6795,29.8569,29.9213,16476377.79891164,0
+HAL.US,D,20070801,000000,29.7491,31.4011,28.5959,29.6254,31901921.579888675,0
+HAL.US,D,20070802,000000,29.6541,29.9063,29.061,29.456,21258569.915837936,0
+HAL.US,D,20070803,000000,29.4897,29.6638,28.4692,28.4692,23701880.03970384,0
+HAL.US,D,20070806,000000,29.061,29.061,27.7783,28.4939,27480017.374807812,0
+HAL.US,D,20070807,000000,28.3287,29.1176,27.9703,28.8205,23118018.031296514,0
+HAL.US,D,20070808,000000,28.8116,29.1333,28.4177,28.6375,33989616.36100872,0
+HAL.US,D,20070809,000000,28.0862,28.6919,27.42,27.7783,27868332.618969545,0
+HAL.US,D,20070810,000000,27.3299,27.7476,26.2064,27.6051,39400980.76775746,0
+HAL.US,D,20070813,000000,28.0455,28.6613,27.4981,27.5961,19039997.737095516,0
+HAL.US,D,20070814,000000,27.7625,28.1881,27.3052,27.6298,18699423.5205673,0
+HAL.US,D,20070815,000000,27.2309,27.7476,26.8885,27.1151,19193646.963367827,0
+HAL.US,D,20070816,000000,26.6578,26.9647,25.5938,26.5598,32639687.406440277,0
+HAL.US,D,20070817,000000,27.1408,27.5141,26.649,26.7885,31226827.786096945,0
+HAL.US,D,20070820,000000,26.8172,27.2576,26.5252,27.1071,21005223.724402368,0
+HAL.US,D,20070821,000000,26.7508,27.4636,26.7508,26.932,19986635.98982333,0
+HAL.US,D,20070822,000000,27.0517,27.413,26.9567,27.0824,15427150.134461792,0
+HAL.US,D,20070823,000000,27.2487,27.8297,27.2062,27.7218,41473996.104765065,0
+HAL.US,D,20070824,000000,27.7031,28.2445,27.7031,28.0208,17398908.62594093,0
+HAL.US,D,20070827,000000,27.8803,27.995,27.6051,27.7625,15080354.581604924,0
+HAL.US,D,20070828,000000,27.6218,27.7625,27.3052,27.3725,13860938.311698617,0
+HAL.US,D,20070829,000000,27.4546,28.2791,27.413,28.004,17939758.75178696,0
+HAL.US,D,20070830,000000,27.912,28.8205,27.7783,28.3434,17887638.137766298,0
+HAL.US,D,20070831,000000,28.6613,29.0265,28.5256,28.7335,12958599.04489213,0
+HAL.US,D,20070904,000000,28.7008,29.4095,28.6206,29.069,12450250.804558652,0
+HAL.US,D,20070905,000000,28.8829,29.4095,28.8354,29.357,12841474.659842351,0
+HAL.US,D,20070906,000000,29.357,29.8391,29.2155,29.558,11223135.151062433,0
+HAL.US,D,20070907,000000,29.167,29.3769,28.785,29.2729,12440015.605090128,0
+HAL.US,D,20070910,000000,29.3095,29.4185,28.6919,29.2917,11614363.04748618,0
+HAL.US,D,20070911,000000,29.2729,29.939,29.2729,29.7639,14981519.38972573,0
+HAL.US,D,20070912,000000,29.8015,30.6439,29.6541,30.424,17953724.934540056,0
+HAL.US,D,20070913,000000,30.53,30.7794,30.3113,30.6191,11331329.625133926,0
+HAL.US,D,20070914,000000,30.4854,30.9883,30.4854,30.8279,12664760.62220969,0
+HAL.US,D,20070917,000000,30.7112,30.8537,30.3894,30.5201,9995167.827132367,0
+HAL.US,D,20070918,000000,30.6873,31.3605,30.6112,31.2456,14465770.810224833,0
+HAL.US,D,20070919,000000,31.4862,31.9781,31.4347,31.5851,15589295.859356325,0
+HAL.US,D,20070920,000000,31.5762,31.9781,31.4268,31.8583,14156342.676457342,0
+HAL.US,D,20070921,000000,32.0384,32.4473,31.8583,32.3583,16613654.34305775,0
+HAL.US,D,20070924,000000,32.4037,32.5403,32.0098,32.0384,14128051.659700958,0
+HAL.US,D,20070925,000000,31.6841,31.7752,31.212,31.5673,12630696.835759895,0
+HAL.US,D,20070926,000000,31.8316,32.382,31.4615,31.8999,17338108.651673906,0
+HAL.US,D,20070927,000000,31.9603,32.382,31.9603,32.0721,11713793.297354322,0
+HAL.US,D,20070928,000000,31.9435,32.4037,30.9278,31.8999,13282077.215084696,0
+HAL.US,D,20071001,000000,31.8999,32.465,31.7356,32.2661,17003236.484875284,0
+HAL.US,D,20071002,000000,32.0246,32.6057,31.8494,32.465,13247669.931662887,0
+HAL.US,D,20071003,000000,32.3958,32.7492,32.1058,32.5067,10687226.330181105,0
+HAL.US,D,20071004,000000,32.4126,33.0303,32.0009,32.8184,11312345.355738224,0
+HAL.US,D,20071005,000000,32.8115,32.957,32.3176,32.382,11051733.193067808,0
+HAL.US,D,20071008,000000,32.0384,32.3077,31.8247,32.2908,9713000.219205122,0
+HAL.US,D,20071009,000000,32.4393,32.8541,32.2414,32.7809,10881520.340766067,0
+HAL.US,D,20071010,000000,32.6315,33.4401,32.6135,33.2688,14663368.453448372,0
+HAL.US,D,20071011,000000,33.5598,34.3111,33.3965,33.7548,20899809.555230346,0
+HAL.US,D,20071012,000000,33.8459,34.3646,33.5044,34.1924,11238745.067852724,0
+HAL.US,D,20071015,000000,34.7338,34.8495,34.228,34.4596,16149769.765135525,0
+HAL.US,D,20071016,000000,34.5437,34.6061,34.0112,34.2676,11129127.101919608,0
+HAL.US,D,20071017,000000,34.52,34.52,33.9439,34.2101,12462407.566499619,0
+HAL.US,D,20071018,000000,34.1092,34.4427,33.747,34.0696,9409434.770514794,0
+HAL.US,D,20071019,000000,33.1719,33.1866,31.4011,32.2751,43084037.13082509,0
+HAL.US,D,20071022,000000,31.5415,33.9508,31.4169,32.6759,32689728.853497665,0
+HAL.US,D,20071023,000000,32.9314,33.6281,32.8264,33.4708,16410862.823567562,0
+HAL.US,D,20071024,000000,33.3381,33.8775,32.9037,33.6766,15202767.80973146,0
+HAL.US,D,20071025,000000,33.9439,34.2527,33.2283,34.0696,15038702.542937513,0
+HAL.US,D,20071026,000000,34.4763,34.6318,33.9607,34.2933,14048349.249142196,0
+HAL.US,D,20071029,000000,34.616,34.807,33.6281,33.7212,15732065.324193582,0
+HAL.US,D,20071030,000000,33.6281,33.6281,32.4216,32.5067,15548612.68420623,0
+HAL.US,D,20071031,000000,32.9977,33.0471,32.0642,32.7492,16390342.92065193,0
+HAL.US,D,20071101,000000,32.4393,33.5747,32.3483,32.5492,16240531.767895438,0
+HAL.US,D,20071102,000000,33.1134,33.6281,32.4393,33.4865,14590057.107133247,0
+HAL.US,D,20071105,000000,32.6977,33.3291,32.4314,33.0303,9920918.936141092,0
+HAL.US,D,20071106,000000,33.1629,33.8102,33.1629,33.7627,20408132.03116055,0
+HAL.US,D,20071107,000000,33.644,33.9607,33.1036,33.1769,13958600.562448112,0
+HAL.US,D,20071108,000000,33.3381,33.7043,32.465,33.1036,18053573.442485083,0
+HAL.US,D,20071109,000000,32.957,32.957,31.792,31.9603,17865666.45500271,0
+HAL.US,D,20071112,000000,31.9435,31.9435,30.4707,30.5805,19161828.03065625,0
+HAL.US,D,20071113,000000,30.6536,31.2288,30.3993,31.11,17985605.494649354,0
+HAL.US,D,20071114,000000,31.5673,31.7445,30.7112,30.7537,13613040.588404676,0
+HAL.US,D,20071115,000000,30.5716,31.1427,30.1401,30.3805,12774684.704561379,0
+HAL.US,D,20071116,000000,30.7191,30.9051,30.328,30.7537,13113591.950493129,0
+HAL.US,D,20071119,000000,30.5627,30.8279,30.0163,30.1885,17583162.422100637,0
+HAL.US,D,20071120,000000,30.2944,31.0843,30.2232,30.8537,11463739.625420203,0
+HAL.US,D,20071121,000000,30.5389,30.7874,30.0737,30.232,10442751.453180132,0
+HAL.US,D,20071123,000000,30.3707,30.7052,29.9975,30.5805,4536754.438120081,0
+HAL.US,D,20071126,000000,30.5716,30.9625,29.6341,29.7639,13032276.114452522,0
+HAL.US,D,20071127,000000,29.3669,29.4322,28.5959,29.1413,26906181.43683157,0
+HAL.US,D,20071128,000000,29.8391,30.1479,29.6541,29.7816,20715673.96244001,0
+HAL.US,D,20071129,000000,30.1232,30.6963,30.0163,30.3993,14858145.380362969,0
+HAL.US,D,20071130,000000,30.8804,30.8804,30.0796,30.4151,13533435.165225044,0
+HAL.US,D,20071203,000000,30.3805,30.7112,30.047,30.4707,11310355.093873985,0
+HAL.US,D,20071204,000000,30.3469,30.3469,29.9063,30.1479,12382316.196134312,0
+HAL.US,D,20071205,000000,30.432,30.9942,30.432,30.6536,12975406.149657402,0
+HAL.US,D,20071206,000000,30.6439,31.5851,30.5716,31.3862,13210027.714997303,0
+HAL.US,D,20071207,000000,31.3762,31.6841,31.019,31.1971,8810834.72145356,0
+HAL.US,D,20071210,000000,31.2199,31.6841,30.9625,31.599,11134499.798670352,0
+HAL.US,D,20071211,000000,31.7614,32.2908,31.2773,31.4615,14766183.158772036,0
+HAL.US,D,20071212,000000,31.9435,32.1414,31.7177,32.0642,14388541.577862956,0
+HAL.US,D,20071213,000000,31.6227,32.2245,31.5673,32.1602,9514259.943408439,0
+HAL.US,D,20071214,000000,32.1147,32.1147,31.1011,31.2387,12494997.346827202,0
+HAL.US,D,20071217,000000,31.0348,31.1011,30.1638,30.4627,15753785.44593923,0
+HAL.US,D,20071218,000000,30.7349,30.8537,29.9717,30.2776,14029775.155543288,0
+HAL.US,D,20071219,000000,30.2776,30.6112,29.947,30.0638,10681644.50439192,0
+HAL.US,D,20071220,000000,30.0796,30.44,29.8569,30.3557,8717577.314222703,0
+HAL.US,D,20071221,000000,30.4479,31.3605,30.44,30.9784,13486294.247008536,0
+HAL.US,D,20071224,000000,31.11,31.2852,30.8537,31.117,2798291.007500157,0
+HAL.US,D,20071226,000000,31.2288,31.986,30.9942,31.691,8686416.077183405,0
+HAL.US,D,20071227,000000,31.3674,31.8157,31.3674,31.5198,7097976.9694994595,0
+HAL.US,D,20071228,000000,31.691,31.792,31.3605,31.5851,5800768.738368102,0
+HAL.US,D,20071231,000000,31.4268,31.7614,31.1684,31.495,6533993.332898175,0
+HAL.US,D,20080102,000000,31.6089,32.382,31.599,32.1414,12425092.682240853,0
+HAL.US,D,20080103,000000,32.3077,32.957,32.2335,32.4977,12296800.604472661,0
+HAL.US,D,20080104,000000,32.3958,32.3958,31.4099,31.5762,13782996.828262419,0
+HAL.US,D,20080107,000000,31.7356,31.7752,30.3192,31.0259,18450686.25026256,0
+HAL.US,D,20080108,000000,31.1684,31.6157,30.239,30.3707,13829163.831536556,0
+HAL.US,D,20080109,000000,30.3469,30.9942,29.8391,30.5201,21955387.872514356,0
+HAL.US,D,20080110,000000,30.3557,30.3894,29.6541,30.0638,18250196.160480235,0
+HAL.US,D,20080111,000000,29.9063,30.1885,29.6411,29.8391,16006895.230635036,0
+HAL.US,D,20080114,000000,30.0242,30.4479,29.7916,30.3113,11326579.264073452,0
+HAL.US,D,20080115,000000,29.9063,30.0885,29.1413,29.3769,17130899.15495612,0
+HAL.US,D,20080116,000000,29.0017,29.4897,28.1782,28.684,22458294.716702286,0
+HAL.US,D,20080117,000000,29.076,29.0937,27.3646,27.6615,23892496.61212085,0
+HAL.US,D,20080118,000000,26.8805,27.3299,25.7907,26.9152,34128449.754664004,0
+HAL.US,D,20080122,000000,25.1573,26.7885,24.9216,26.541,30144170.79430971,0
+HAL.US,D,20080123,000000,25.8076,26.3827,24.9306,26.3015,40624802.89146722,0
+HAL.US,D,20080124,000000,26.2599,27.2715,26.0779,26.8885,22726270.848274704,0
+HAL.US,D,20080125,000000,28.0208,28.6691,27.2309,27.4903,29934818.482659902,0
+HAL.US,D,20080128,000000,28.1208,28.2871,27.033,27.8703,16346222.755214695,0
+HAL.US,D,20080129,000000,28.1445,28.4346,27.6961,28.0208,14629152.113931796,0
+HAL.US,D,20080130,000000,27.7882,28.2702,27.3566,27.4636,16454818.312514871,0
+HAL.US,D,20080131,000000,27.0072,27.6704,26.8716,27.5565,20790867.470103122,0
+HAL.US,D,20080201,000000,27.7031,28.2277,27.3131,28.0208,16380517.896978194,0
+HAL.US,D,20080204,000000,28.4346,28.9651,28.1445,28.8354,18494796.31284667,0
+HAL.US,D,20080205,000000,28.3801,28.7335,28.0525,28.3207,18105855.702140637,0
+HAL.US,D,20080206,000000,28.4603,28.6543,27.6704,27.798,15439352.359237289,0
+HAL.US,D,20080207,000000,27.4388,28.3108,27.3566,27.897,12164605.794935897,0
+HAL.US,D,20080208,000000,27.6961,28.1969,27.5229,28.0287,12622577.173521074,0
+HAL.US,D,20080211,000000,28.0614,28.8285,27.9218,28.7335,14850770.298324846,0
+HAL.US,D,20080212,000000,28.8918,29.4739,28.5593,28.7176,17340325.217426796,0
+HAL.US,D,20080213,000000,28.9819,29.7134,28.7602,29.6341,17229123.12428318,0
+HAL.US,D,20080214,000000,29.8826,30.1975,29.6481,29.7738,15835091.179126715,0
+HAL.US,D,20080215,000000,29.6084,30.0073,29.1828,29.7738,11617153.455237765,0
+HAL.US,D,20080219,000000,30.2152,30.6596,30.0796,30.1815,17021228.654192396,0
+HAL.US,D,20080220,000000,30.047,30.6795,29.8391,30.5032,13118870.690719776,0
+HAL.US,D,20080221,000000,30.4785,30.4854,29.7312,29.9559,14458645.26863362,0
+HAL.US,D,20080222,000000,30.0242,30.1815,29.357,30.04,14549114.288683116,0
+HAL.US,D,20080225,000000,30.04,31.1011,30.04,30.8121,20260359.633958865,0
+HAL.US,D,20080226,000000,30.6112,31.3674,30.3707,31.205,18498424.247038037,0
+HAL.US,D,20080227,000000,30.9625,31.4268,30.8705,31.1971,13439974.69066862,0
+HAL.US,D,20080228,000000,31.1971,32.6977,31.1971,32.4473,25301905.098183878,0
+HAL.US,D,20080229,000000,32.1908,32.2414,31.495,31.8157,16963778.785684492,0
+HAL.US,D,20080303,000000,31.8316,32.3899,31.5415,32.0306,15032723.675060693,0
+HAL.US,D,20080304,000000,31.6743,32.0879,31.212,31.7445,16969067.62876326,0
+HAL.US,D,20080305,000000,32.0642,32.766,31.8999,32.6135,20030748.072978467,0
+HAL.US,D,20080306,000000,32.3899,32.6679,31.9692,32.0968,19471457.21118109,0
+HAL.US,D,20080307,000000,31.8157,32.1504,31.2526,31.5594,13531962.169387842,0
+HAL.US,D,20080310,000000,31.5267,31.7614,30.5874,30.7191,20152110.604486737,0
+HAL.US,D,20080311,000000,31.3515,31.9346,31.11,31.8772,15873791.164408652,0
+HAL.US,D,20080312,000000,31.8583,32.1236,31.3001,31.503,12365924.318590889,0
+HAL.US,D,20080313,000000,31.1883,32.2908,30.7112,32.0384,19625630.77547752,0
+HAL.US,D,20080314,000000,32.2503,32.3077,31.0763,31.8999,15106957.41177359,0
+HAL.US,D,20080317,000000,30.7349,31.2931,30.1479,30.4083,26410380.938815627,0
+HAL.US,D,20080318,000000,30.9278,31.2615,30.7537,31.2615,26245967.12362461,0
+HAL.US,D,20080319,000000,31.0516,31.2526,29.7569,29.8074,22233044.55697582,0
+HAL.US,D,20080320,000000,29.4986,30.2776,29.1997,30.0965,22629527.957066946,0
+HAL.US,D,20080324,000000,30.1638,31.0111,30.1401,30.424,15341814.373568244,0
+HAL.US,D,20080325,000000,30.53,31.5505,30.53,31.11,17067195.620995194,0
+HAL.US,D,20080326,000000,30.9942,32.4898,30.9942,32.373,24831636.528015103,0
+HAL.US,D,20080327,000000,32.6679,33.0788,32.4473,32.482,23179098.864851814,0
+HAL.US,D,20080328,000000,32.482,32.967,32.1058,32.57,15031679.040152492,0
+HAL.US,D,20080331,000000,32.6057,33.2114,32.1504,32.6759,17764834.939547203,0
+HAL.US,D,20080401,000000,32.7304,32.9314,32.0306,32.7492,18675746.476368804,0
+HAL.US,D,20080402,000000,32.6819,33.6033,32.3413,33.3768,17907319.503956135,0
+HAL.US,D,20080403,000000,33.2114,33.6203,33.154,33.3768,22027061.54650436,0
+HAL.US,D,20080404,000000,33.5598,34.5586,33.3768,34.1161,21986509.708430797,0
+HAL.US,D,20080407,000000,34.5586,35.1445,34.3111,34.5893,22220849.404197406,0
+HAL.US,D,20080408,000000,34.3408,35.0911,34.1567,34.814,14575800.972523762,0
+HAL.US,D,20080409,000000,34.9654,35.3652,34.6486,35.0217,12606271.170220654,0
+HAL.US,D,20080410,000000,35.3989,36.2937,35.3989,36.171,21705457.455375675,0
+HAL.US,D,20080411,000000,35.88,36.5936,35.777,36.1532,16175251.178720094,0
+HAL.US,D,20080414,000000,36.5174,36.8668,36.0305,36.6194,15297268.878057042,0
+HAL.US,D,20080415,000000,37.2835,37.3222,36.6362,36.9936,15649068.373562345,0
+HAL.US,D,20080416,000000,37.143,37.3904,36.3541,37.3835,22880723.25128839,0
+HAL.US,D,20080417,000000,37.1766,37.6992,36.8768,37.5082,15101256.372330016,0
+HAL.US,D,20080418,000000,37.0588,39.6839,36.7263,39.4008,31934108.25641655,0
+HAL.US,D,20080421,000000,39.2008,39.6413,38.1051,39.4245,21060469.15057952,0
+HAL.US,D,20080422,000000,38.9722,40.1501,38.6871,39.8551,16067324.430229729,0
+HAL.US,D,20080423,000000,38.9722,40.0264,38.8098,39.4403,18855838.907744914,0
+HAL.US,D,20080424,000000,39.0454,39.7175,38.0041,38.9454,18147051.091891713,0
+HAL.US,D,20080425,000000,38.9454,39.4403,38.5911,38.9722,16568092.500625683,0
+HAL.US,D,20080428,000000,39.0454,39.2454,38.3812,38.8771,12072553.657960912,0
+HAL.US,D,20080429,000000,38.5198,38.5644,37.2994,37.3657,18532850.72587907,0
+HAL.US,D,20080430,000000,37.6646,38.6871,37.4775,38.1378,15427806.81984846,0
+HAL.US,D,20080501,000000,37.7399,37.9338,36.3541,37.3152,16849368.026711408,0
+HAL.US,D,20080502,000000,37.5161,37.8072,36.9579,37.5755,13767404.086320328,0
+HAL.US,D,20080505,000000,38.0912,38.8454,37.5497,38.1566,11242042.638780233,0
+HAL.US,D,20080506,000000,38.3297,39.0454,37.7982,38.8098,14608101.81128097,0
+HAL.US,D,20080507,000000,39.084,39.1691,38.0823,38.8098,7102527.294088499,0
+HAL.US,D,20080508,000000,38.7277,39.8986,38.4902,39.8789,12994070.15864036,0
+HAL.US,D,20080509,000000,39.9254,40.2806,38.9781,39.9738,12090385.191931153,0
+HAL.US,D,20080512,000000,39.7086,39.7086,38.9197,39.4087,9974402.42491127,0
+HAL.US,D,20080513,000000,39.379,40.5311,38.6376,40.5311,15916373.675755933,0
+HAL.US,D,20080514,000000,40.6648,40.6648,39.6839,39.7591,15822752.565848626,0
+HAL.US,D,20080515,000000,40.1174,40.5825,39.2008,40.1501,16627902.39538514,0
+HAL.US,D,20080516,000000,40.5152,41.1062,40.2074,41.1062,14276776.755855765,0
+HAL.US,D,20080519,000000,41.2111,41.3527,40.4718,40.7627,11686553.987503223,0
+HAL.US,D,20080520,000000,40.8875,41.4705,40.6321,41.4705,13341129.395936305,0
+HAL.US,D,20080521,000000,41.4883,41.7792,40.2392,40.2392,14428406.421992496,0
+HAL.US,D,20080522,000000,40.4153,40.5391,39.3008,40.1074,13040326.06701153,0
+HAL.US,D,20080523,000000,40.0264,40.6737,39.2008,39.6839,18150555.771288645,0
+HAL.US,D,20080527,000000,39.4324,40.3658,38.8939,39.9738,11621685.59469269,0
+HAL.US,D,20080528,000000,39.8729,40.6905,39.1464,40.6232,13811165.600508375,0
+HAL.US,D,20080529,000000,40.2806,40.639,39.668,40.2312,14609374.770646837,0
+HAL.US,D,20080530,000000,40.6073,40.9359,40.1501,40.3569,13244182.42711516,0
+HAL.US,D,20080602,000000,40.3569,40.5311,39.6096,39.9164,10287046.296505818,0
+HAL.US,D,20080603,000000,39.7432,40.1916,38.793,38.8356,13812324.397643903,0
+HAL.US,D,20080604,000000,38.6871,39.9917,38.6693,38.9533,14692706.125681976,0
+HAL.US,D,20080605,000000,39.1691,40.9696,39.1691,40.9528,14479604.645615386,0
+HAL.US,D,20080606,000000,41.3191,42.4652,40.9696,41.0319,16629688.579638,0
+HAL.US,D,20080609,000000,41.3121,42.5256,41.1221,42.0367,11892247.046120303,0
+HAL.US,D,20080610,000000,41.9525,42.2197,40.5152,41.2705,14280254.157551376,0
+HAL.US,D,20080611,000000,41.6031,42.1842,40.4548,41.0132,9549331.99449851,0
+HAL.US,D,20080612,000000,40.8875,41.0805,40.0184,40.1768,10267626.59418403,0
+HAL.US,D,20080613,000000,40.3569,40.5094,39.8215,39.9917,10890175.454166139,0
+HAL.US,D,20080616,000000,40.4718,41.0726,40.1174,40.5311,9089452.187150449,0
+HAL.US,D,20080617,000000,40.5311,41.9258,40.2976,41.8436,11657804.301261485,0
+HAL.US,D,20080618,000000,41.8902,42.1425,40.9053,41.8515,10287016.998234475,0
+HAL.US,D,20080619,000000,42.5821,42.9562,41.5813,41.6615,17168412.055115197,0
+HAL.US,D,20080620,000000,42.0891,42.6266,41.5041,41.5646,13699065.36381127,0
+HAL.US,D,20080623,000000,41.5457,44.1223,41.5368,44.033,18063575.266070884,0
+HAL.US,D,20080624,000000,43.9044,44.3676,43.1977,43.3047,14914583.95337506,0
+HAL.US,D,20080625,000000,43.4639,43.8371,41.4467,42.2366,17868172.972610984,0
+HAL.US,D,20080626,000000,42.3662,43.264,41.6358,42.3752,16750034.7642244,0
+HAL.US,D,20080627,000000,42.6177,43.5303,42.2692,43.3294,15186433.518445713,0
+HAL.US,D,20080630,000000,43.7303,44.8309,43.6808,44.0896,15520837.923192875,0
+HAL.US,D,20080701,000000,44.0263,44.8409,43.6471,44.7824,14915342.677568924,0
+HAL.US,D,20080702,000000,45.0675,46.0049,43.951,43.9767,27217593.770753235,0
+HAL.US,D,20080703,000000,44.033,44.7091,41.7446,41.996,13739001.938191649,0
+HAL.US,D,20080707,000000,41.7615,42.4346,40.2074,40.7063,18043810.046209067,0
+HAL.US,D,20080708,000000,40.247,40.247,38.402,39.4087,21525136.699541897,0
+HAL.US,D,20080709,000000,40.0184,40.3995,38.7781,38.8454,15051384.653187614,0
+HAL.US,D,20080710,000000,38.9197,39.9738,38.3476,39.8649,16522111.389829716,0
+HAL.US,D,20080711,000000,40.0718,40.6905,39.185,39.9075,14286454.27788978,0
+HAL.US,D,20080714,000000,40.0669,41.6031,40.0669,40.8617,11476983.454247866,0
+HAL.US,D,20080715,000000,40.5648,40.7567,38.7554,38.8454,16260521.271074876,0
+HAL.US,D,20080716,000000,38.7851,39.3255,37.5082,38.6871,21126703.448994,0
+HAL.US,D,20080717,000000,38.8454,39.9738,37.2321,38.4268,22808290.853106532,0
+HAL.US,D,20080718,000000,38.8771,39.6096,38.4445,39.0276,18575875.742147513,0
+HAL.US,D,20080721,000000,39.7086,40.639,39.0919,40.6321,17176872.183469992,0
+HAL.US,D,20080722,000000,40.2896,40.8547,37.2835,38.4625,24119616.80977316,0
+HAL.US,D,20080723,000000,38.2199,38.8851,36.275,36.6936,23256607.94621796,0
+HAL.US,D,20080724,000000,37.0173,38.2387,35.8958,37.7319,24270897.92750981,0
+HAL.US,D,20080725,000000,37.3835,38.4625,37.1163,38.2288,16576996.144187659,0
+HAL.US,D,20080728,000000,38.4357,38.7851,37.534,38.1229,20928394.56498316,0
+HAL.US,D,20080729,000000,38.211,38.5644,36.4472,37.035,22200609.350286044,0
+HAL.US,D,20080730,000000,36.7015,38.211,36.1373,37.9615,35106889.7652552,0
+HAL.US,D,20080731,000000,37.6171,38.201,36.7015,37.2321,21544919.094251912,0
+HAL.US,D,20080801,000000,37.1766,38.7277,37.1093,37.9874,17301857.59774357,0
+HAL.US,D,20080804,000000,37.9874,38.0645,35.2346,36.0373,23029363.483485207,0
+HAL.US,D,20080805,000000,35.587,36.171,34.9317,36.0542,23669619.6123551,0
+HAL.US,D,20080806,000000,35.9948,37.3755,35.5603,37.2588,19565742.078471143,0
+HAL.US,D,20080807,000000,37.4488,38.0041,36.7015,37.2677,16923155.217362095,0
+HAL.US,D,20080808,000000,37.0935,37.1163,35.2346,36.1532,18395357.980696432,0
+HAL.US,D,20080811,000000,36.0799,36.4679,35.6146,36.1195,19977201.94652516,0
+HAL.US,D,20080812,000000,36.2047,36.8203,35.5454,35.9522,13964885.54674451,0
+HAL.US,D,20080813,000000,36.1373,37.5914,36.071,37.4587,16840658.3579107,0
+HAL.US,D,20080814,000000,37.0995,37.6171,36.3867,37.0263,12355262.778762385,0
+HAL.US,D,20080815,000000,36.6451,36.6541,35.7146,36.2274,15434224.151507404,0
+HAL.US,D,20080818,000000,36.4145,36.6688,35.4128,35.6979,14398750.509916171,0
+HAL.US,D,20080819,000000,35.5118,36.9579,35.5118,36.5847,16596275.416863803,0
+HAL.US,D,20080820,000000,37.2182,37.5755,36.5521,37.525,17429766.77741729,0
+HAL.US,D,20080821,000000,38.0477,38.4109,37.4587,38.1793,18862244.115981717,0
+HAL.US,D,20080822,000000,38.1466,38.2199,37.338,37.7636,12008865.278278165,0
+HAL.US,D,20080825,000000,37.7319,38.1793,37.0588,37.432,10702776.6401447,0
+HAL.US,D,20080826,000000,37.8814,38.3476,37.338,37.7982,10986037.376670614,0
+HAL.US,D,20080827,000000,38.4178,38.4268,37.3974,38.0209,13567952.569735138,0
+HAL.US,D,20080828,000000,38.3723,38.4625,36.6362,36.9747,18885588.776345335,0
+HAL.US,D,20080829,000000,37.4152,37.4231,36.5026,36.5026,9629147.557000794,0
+HAL.US,D,20080902,000000,35.1902,38.7277,34.9813,35.5048,21029164.453040946,0
+HAL.US,D,20080903,000000,35.2149,35.5048,33.7043,34.3329,21045122.918228306,0
+HAL.US,D,20080904,000000,34.228,34.511,32.7858,33.3381,17964928.9975269,0
+HAL.US,D,20080905,000000,33.1302,33.3291,31.5851,32.7056,25932246.287995983,0
+HAL.US,D,20080908,000000,33.3688,33.747,31.0259,31.495,29173944.40248444,0
+HAL.US,D,20080909,000000,31.0428,31.1684,28.684,28.9088,36618902.81731844,0
+HAL.US,D,20080910,000000,29.1413,29.7569,28.5256,29.558,31088809.692605175,0
+HAL.US,D,20080911,000000,29.558,29.8826,28.6453,29.8391,27646012.286355298,0
+HAL.US,D,20080912,000000,29.9063,31.4011,29.6084,30.9883,23740150.65377176,0
+HAL.US,D,20080915,000000,29.9559,30.3557,28.2524,28.5256,24487928.406761285,0
+HAL.US,D,20080916,000000,27.8882,29.7223,27.1824,29.5996,31918719.59208684,0
+HAL.US,D,20080917,000000,29.7738,30.1401,28.4018,28.7335,28761339.881285053,0
+HAL.US,D,20080918,000000,29.4185,29.9063,28.0762,28.785,31149281.324178364,0
+HAL.US,D,20080919,000000,29.8976,31.8583,28.8671,31.2526,25337743.955749407,0
+HAL.US,D,20080922,000000,31.495,32.0454,30.9201,31.0675,23431289.290005885,0
+HAL.US,D,20080923,000000,30.8864,30.9784,28.8453,29.2314,29149995.591562763,0
+HAL.US,D,20080924,000000,29.4482,29.7491,28.7087,29.0532,16139917.463759465,0
+HAL.US,D,20080925,000000,29.159,29.2314,28.3287,28.8116,22432391.003899787,0
+HAL.US,D,20080926,000000,28.1712,28.5186,27.3299,28.2445,17068828.241894256,0
+HAL.US,D,20080929,000000,27.413,27.7218,24.0923,25.1651,29932050.301182576,0
+HAL.US,D,20080930,000000,25.7234,27.2309,25.2553,26.9062,21870224.870391823,0
+HAL.US,D,20081001,000000,26.451,26.6578,24.6157,25.1879,27131310.362331618,0
+HAL.US,D,20081002,000000,24.8632,24.8632,22.5947,22.8678,32981725.526240595,0
+HAL.US,D,20081003,000000,23.2043,23.9923,21.9898,22.262,28196816.75238157,0
+HAL.US,D,20081006,000000,21.8483,22.2946,18.3176,20.4685,51275495.28785869,0
+HAL.US,D,20081007,000000,21.2177,21.8711,17.8514,18.1008,49128359.3660815,0
+HAL.US,D,20081008,000000,17.5525,18.7403,16.0242,17.4377,56742080.8739403,0
+HAL.US,D,20081009,000000,18.1176,18.5155,15.7113,15.7362,38153859.44651762,0
+HAL.US,D,20081010,000000,14.4206,15.8925,12.9201,14.4612,52450045.80184205,0
+HAL.US,D,20081013,000000,15.5758,18.1533,14.9027,17.8702,38910544.88421016,0
+HAL.US,D,20081014,000000,19.1471,19.5053,16.6319,17.7266,36149535.42155618,0
+HAL.US,D,20081015,000000,16.9556,16.9883,14.6226,14.6948,34870731.556109354,0
+HAL.US,D,20081016,000000,14.97,15.4323,13.4338,14.7038,48001570.08543388,0
+HAL.US,D,20081017,000000,14.3227,16.5152,13.7565,15.1719,35686007.47431311,0
+HAL.US,D,20081020,000000,18.2533,18.7155,15.9104,17.2793,37916815.21724142,0
+HAL.US,D,20081021,000000,16.8873,18.3018,16.4885,17.2358,32711730.8448166,0
+HAL.US,D,20081022,000000,16.6072,16.6557,14.1723,14.6514,31916864.70844018,0
+HAL.US,D,20081023,000000,14.9533,15.7996,14.204,15.5689,33054608.511626717,0
+HAL.US,D,20081024,000000,13.9148,15.7718,13.7981,15.4927,31254660.133367974,0
+HAL.US,D,20081027,000000,15.0433,15.4511,13.7981,13.8575,24779120.89247582,0
+HAL.US,D,20081028,000000,14.4692,15.2442,12.8934,15.1631,31616127.048054174,0
+HAL.US,D,20081029,000000,15.4323,16.6993,15.2927,15.6589,27925954.235962447,0
+HAL.US,D,20081030,000000,16.5459,16.8151,15.3937,16.5894,29834789.133662768,0
+HAL.US,D,20081031,000000,15.9757,16.9556,15.65,16.4399,24228847.83646975,0
+HAL.US,D,20081103,000000,15.9588,16.149,14.6948,15.2532,26566989.290470496,0
+HAL.US,D,20081104,000000,15.6352,16.8873,15.5758,16.7477,24020441.151776984,0
+HAL.US,D,20081105,000000,16.237,17.0803,15.6768,15.9668,24468721.874620996,0
+HAL.US,D,20081106,000000,15.5619,15.849,14.7543,15.1631,27539851.516412552,0
+HAL.US,D,20081107,000000,15.2532,16.3983,15.1799,16.149,18999916.69193045,0
+HAL.US,D,20081110,000000,16.8229,17.1655,15.6441,16.0331,17108927.472193535,0
+HAL.US,D,20081111,000000,15.6352,15.8421,14.9533,15.4027,17195926.1625435,0
+HAL.US,D,20081112,000000,15.071,15.1719,14.2624,14.3831,22573993.589318413,0
+HAL.US,D,20081113,000000,14.4612,16.0331,13.4437,15.9183,29089880.59066974,0
+HAL.US,D,20081114,000000,15.0096,15.9183,14.4039,15.0433,26162060.916303754,0
+HAL.US,D,20081117,000000,14.778,15.5026,14.4969,14.5553,17215718.660107642,0
+HAL.US,D,20081118,000000,14.5889,14.9533,13.8822,14.6681,23394058.259421103,0
+HAL.US,D,20081119,000000,14.296,15.0096,13.3487,13.4437,22087901.93217885,0
+HAL.US,D,20081120,000000,13.1319,13.3724,10.9841,11.181,29444746.30179086,0
+HAL.US,D,20081121,000000,11.6897,12.8013,11.2423,12.735,30582570.927793335,0
+HAL.US,D,20081124,000000,13.2933,13.9951,12.735,13.6476,23404417.72397108,0
+HAL.US,D,20081125,000000,13.71,13.8308,12.9013,13.4576,21842873.418882415,0
+HAL.US,D,20081126,000000,13.2447,14.7305,13.2447,14.6048,15609643.003499938,0
+HAL.US,D,20081128,000000,14.4356,14.7849,14.2702,14.6226,7396231.348836865,0
+HAL.US,D,20081201,000000,13.8743,13.9872,12.5361,12.5678,18343732.40642855,0
+HAL.US,D,20081202,000000,13.0033,13.026,12.1768,12.8083,22028110.222552605,0
+HAL.US,D,20081203,000000,12.3776,12.6004,11.4651,12.541,21095797.814113088,0
+HAL.US,D,20081204,000000,12.3193,12.6341,11.0632,11.4472,21972283.882378664,0
+HAL.US,D,20081205,000000,11.2721,12.0045,10.6326,11.8888,24382655.677519917,0
+HAL.US,D,20081208,000000,12.5203,13.0449,11.8888,12.7212,21862809.376945227,0
+HAL.US,D,20081209,000000,12.5816,13.6387,12.4776,13.026,20336668.496494997,0
+HAL.US,D,20081210,000000,13.5021,14.2624,13.4576,13.8822,18783601.494608328,0
+HAL.US,D,20081211,000000,14.1158,14.7701,13.6387,14.0742,24705670.12680207,0
+HAL.US,D,20081212,000000,13.1556,14.4356,13.1082,14.2702,23888778.762546435,0
+HAL.US,D,20081215,000000,14.6761,15.1719,14.0475,14.3395,17647368.067812428,0
+HAL.US,D,20081216,000000,14.3959,15.369,14.3959,15.3085,23028837.12489106,0
+HAL.US,D,20081217,000000,15.071,15.6114,14.8374,15.2927,19194290.515047345,0
+HAL.US,D,20081218,000000,15.2185,15.369,13.9712,14.0287,32944461.156242415,0
+HAL.US,D,20081219,000000,14.1791,14.8374,13.9238,14.5474,32285369.269904565,0
+HAL.US,D,20081222,000000,14.6048,14.8295,13.8901,14.1337,20899348.865173962,0
+HAL.US,D,20081223,000000,14.1791,14.4533,13.6476,13.7892,12935214.983404048,0
+HAL.US,D,20081224,000000,13.702,14.0387,13.6229,13.8901,4128645.686109899,0
+HAL.US,D,20081226,000000,13.9405,14.3326,13.8645,14.3227,6610664.887824644,0
+HAL.US,D,20081229,000000,14.6137,14.8374,14.1723,14.5216,11276242.813733622,0
+HAL.US,D,20081230,000000,14.4533,14.7305,14.0663,14.7305,17892107.639538493,0
+HAL.US,D,20081231,000000,14.2624,15.369,14.2624,15.1017,12505293.163409434,0
+HAL.US,D,20090102,000000,15.1017,16.3597,15.0433,16.1578,15728401.019734792,0
+HAL.US,D,20090105,000000,16.1083,16.8784,15.849,16.3429,23638119.92977025,0
+HAL.US,D,20090106,000000,16.8704,17.5713,16.8229,17.3693,36575334.267606646,0
+HAL.US,D,20090107,000000,16.8616,17.8356,16.6993,17.1912,32050226.397395574,0
+HAL.US,D,20090108,000000,16.8784,17.6119,16.7904,17.5792,24148607.95417871,0
+HAL.US,D,20090109,000000,17.1744,17.595,15.65,15.7896,28886224.26703745,0
+HAL.US,D,20090112,000000,15.3769,15.7203,14.7127,14.8938,19896579.166139647,0
+HAL.US,D,20090113,000000,14.963,15.4027,14.5889,15.2026,21550804.005604636,0
+HAL.US,D,20090114,000000,14.9533,14.97,14.1247,14.288,18449711.325033166,0
+HAL.US,D,20090115,000000,14.1871,14.5889,13.6051,14.4692,20078751.774766054,0
+HAL.US,D,20090116,000000,14.778,14.9275,14.2791,14.7384,21558241.725326493,0
+HAL.US,D,20090120,000000,14.4206,15.063,13.615,13.7981,16844334.785791628,0
+HAL.US,D,20090121,000000,14.204,14.7948,13.8397,14.7215,17673263.69833284,0
+HAL.US,D,20090122,000000,14.1653,14.6137,13.6556,13.9951,18450774.145075582,0
+HAL.US,D,20090123,000000,13.5971,15.5026,13.4258,14.979,20928110.674838845,0
+HAL.US,D,20090126,000000,15.5352,16.4072,15.3085,15.6768,20658137.209405106,0
+HAL.US,D,20090127,000000,15.6669,16.133,15.0275,15.4264,18327284.96319948,0
+HAL.US,D,20090128,000000,15.6352,16.3677,15.5026,16.1756,16616120.449257549,0
+HAL.US,D,20090129,000000,15.8589,15.9014,14.8463,14.97,20820187.967488524,0
+HAL.US,D,20090130,000000,15.362,15.4768,14.2207,14.3326,18559846.556994326,0
+HAL.US,D,20090202,000000,14.0287,14.5821,13.8645,14.2375,13518721.37141722,0
+HAL.US,D,20090203,000000,14.3484,14.6592,14.1089,14.4435,17605431.128714688,0
+HAL.US,D,20090204,000000,14.5216,15.5837,14.5216,15.3352,20128445.683710378,0
+HAL.US,D,20090205,000000,15.2026,15.9915,14.7611,15.9014,20825283.846091032,0
+HAL.US,D,20090206,000000,15.7203,16.5982,15.4768,16.3755,15763199.283533167,0
+HAL.US,D,20090209,000000,16.6161,17.0358,16.0746,16.3498,13066307.571776945,0
+HAL.US,D,20090210,000000,16.3083,16.6161,15.0532,15.2285,19490591.00278753,0
+HAL.US,D,20090211,000000,15.5689,15.7996,14.7849,15.2679,18766282.175241075,0
+HAL.US,D,20090212,000000,14.9275,15.0848,14.2464,15.078,17937730.099083267,0
+HAL.US,D,20090213,000000,15.063,15.5837,14.9027,15.1948,13245886.778267067,0
+HAL.US,D,20090217,000000,14.5306,14.6514,13.5645,13.5883,16749293.214878738,0
+HAL.US,D,20090218,000000,13.71,14.3227,13.615,14.1337,20796699.846625235,0
+HAL.US,D,20090219,000000,14.4969,14.6226,14.0387,14.1247,14957617.0519256,0
+HAL.US,D,20090220,000000,13.815,14.4612,13.5486,14.1791,23154885.359206047,0
+HAL.US,D,20090223,000000,14.3899,14.5889,13.2002,13.2666,18507706.747555442,0
+HAL.US,D,20090224,000000,13.516,14.204,13.2844,14.1484,18028631.52120281,0
+HAL.US,D,20090225,000000,14.2791,14.4612,13.4834,13.7645,23234290.745913345,0
+HAL.US,D,20090226,000000,14.0287,14.6761,13.8485,13.8743,18137914.072447013,0
+HAL.US,D,20090227,000000,13.4834,14.0832,13.2171,13.5486,22408537.15978922,0
+HAL.US,D,20090302,000000,13.1646,13.3913,12.2214,12.2777,17754057.21691934,0
+HAL.US,D,20090303,000000,12.549,12.9201,12.2956,12.3946,19097794.133430462,0
+HAL.US,D,20090304,000000,13.1409,14.1,12.928,13.5734,24831170.786532663,0
+HAL.US,D,20090305,000000,13.1556,13.5081,12.5588,12.7775,19347663.93345543,0
+HAL.US,D,20090306,000000,12.8934,13.319,12.1946,12.5588,28173132.63618699,0
+HAL.US,D,20090309,000000,12.7707,13.6645,12.549,13.0587,27147909.34834346,0
+HAL.US,D,20090310,000000,13.3566,13.8308,13.3101,13.5813,23313625.412655815,0
+HAL.US,D,20090311,000000,13.702,13.702,12.7538,13.0992,20371209.137564365,0
+HAL.US,D,20090312,000000,13.2764,13.5556,12.6688,13.5081,20068436.7627646,0
+HAL.US,D,20090313,000000,13.8822,13.9951,13.2092,13.3814,17892457.198220573,0
+HAL.US,D,20090316,000000,13.4258,14.1158,13.2933,13.6733,15213503.10038183,0
+HAL.US,D,20090317,000000,13.6229,14.4692,13.3913,14.3831,17205193.50878273,0
+HAL.US,D,20090318,000000,14.2702,14.6285,13.6922,14.4612,24252366.2658904,0
+HAL.US,D,20090319,000000,14.9533,15.5194,14.6948,14.7948,25058715.303971916,0
+HAL.US,D,20090320,000000,14.9353,15.1719,13.9059,13.9872,26158004.621182386,0
+HAL.US,D,20090323,000000,14.4356,15.0195,14.3227,15.0017,23319093.076215666,0
+HAL.US,D,20090324,000000,14.8463,15.369,14.6137,15.1948,16002893.490916306,0
+HAL.US,D,20090325,000000,15.2026,15.2026,13.9148,14.4791,27557933.601113714,0
+HAL.US,D,20090326,000000,14.6226,14.9116,14.2127,14.3395,25749232.11178875,0
+HAL.US,D,20090327,000000,14.0663,14.1871,13.6645,13.8485,17819827.79442241,0
+HAL.US,D,20090330,000000,13.4665,13.5408,12.8657,13.1409,17632358.260436144,0
+HAL.US,D,20090331,000000,13.3259,13.4437,12.7271,12.8488,19981366.34216379,0
+HAL.US,D,20090401,000000,12.4876,13.1556,12.3104,12.9201,21837507.794128757,0
+HAL.US,D,20090402,000000,13.6051,13.8575,13.2447,13.5556,25061184.441026755,0
+HAL.US,D,20090403,000000,13.5556,14.5216,13.5408,14.3959,28847912.231277045,0
+HAL.US,D,20090406,000000,14.195,14.2375,13.7506,14.1158,15131933.68275226,0
+HAL.US,D,20090407,000000,13.7892,13.8743,13.4081,13.516,14222224.385332704,0
+HAL.US,D,20090408,000000,13.5971,13.9328,13.0834,13.7337,17264403.29412618,0
+HAL.US,D,20090409,000000,14.1723,14.3326,13.8743,14.2207,13437448.977641124,0
+HAL.US,D,20090413,000000,13.8743,14.2624,13.6229,14.1,15859914.897039607,0
+HAL.US,D,20090414,000000,13.9059,14.8295,13.8308,14.6592,25039697.69516483,0
+HAL.US,D,20090415,000000,14.5889,14.9533,14.4206,14.8374,21154893.437229205,0
+HAL.US,D,20090416,000000,15.0096,15.5916,14.6948,15.4264,24097946.192002084,0
+HAL.US,D,20090417,000000,15.3442,15.7816,15.1799,15.6016,21536126.582063235,0
+HAL.US,D,20090420,000000,15.0096,16.1578,14.97,15.6114,36043686.82974408,0
+HAL.US,D,20090421,000000,15.1275,16.8151,15.1275,16.5805,36263263.227727294,0
+HAL.US,D,20090422,000000,15.7113,16.9556,15.6589,16.5062,27835107.369244542,0
+HAL.US,D,20090423,000000,16.6557,16.7151,15.8846,16.4399,22331809.028890185,0
+HAL.US,D,20090424,000000,16.8616,17.3031,16.7636,17.1288,21129099.84551399,0
+HAL.US,D,20090427,000000,16.5636,16.8151,16.2003,16.623,17850874.869232975,0
+HAL.US,D,20090428,000000,16.0915,16.5459,16.0915,16.3152,18150310.271981776,0
+HAL.US,D,20090429,000000,16.4805,17.2704,16.4152,17.011,16137734.237418968,0
+HAL.US,D,20090430,000000,17.1823,17.4277,16.3825,16.7982,21847278.262401856,0
+HAL.US,D,20090501,000000,16.8151,17.5881,16.7071,17.3278,15232685.385676838,0
+HAL.US,D,20090504,000000,17.6119,18.5601,17.6119,18.5155,18760209.35084016,0
+HAL.US,D,20090505,000000,18.9234,18.9818,17.9019,18.4067,18027864.714728862,0
+HAL.US,D,20090506,000000,18.8739,19.3569,18.773,19.2154,19389847.38214405,0
+HAL.US,D,20090507,000000,20.1379,20.1379,18.4067,18.7234,19106941.255728282,0
+HAL.US,D,20090508,000000,19.0579,19.5955,18.857,19.3816,21146587.882511213,0
+HAL.US,D,20090511,000000,19.1401,19.1401,18.4403,18.4988,17405325.95759887,0
+HAL.US,D,20090512,000000,18.7066,19.3748,18.3018,19.0739,25578083.735382084,0
+HAL.US,D,20090513,000000,18.661,18.7234,17.9108,18.1919,21442122.57406246,0
+HAL.US,D,20090514,000000,18.0434,18.3671,17.6545,18.1008,18954942.83549025,0
+HAL.US,D,20090515,000000,17.9108,18.3176,17.403,17.5881,16293585.885451002,0
+HAL.US,D,20090518,000000,17.9019,18.4325,17.8949,18.3671,15416490.61520331,0
+HAL.US,D,20090519,000000,18.5344,18.7066,18.0177,18.2276,19082129.661238533,0
+HAL.US,D,20090520,000000,18.4988,19.348,18.375,18.4731,23639450.475392785,0
+HAL.US,D,20090521,000000,18.0514,18.1088,17.4803,17.7266,16595060.04375561,0
+HAL.US,D,20090522,000000,18.0098,18.176,17.6545,17.694,11428448.34243907,0
+HAL.US,D,20090526,000000,17.4456,18.4146,17.2971,18.4146,16943237.666780617,0
+HAL.US,D,20090527,000000,18.6096,18.773,18.2859,18.3256,18374949.2091551,0
+HAL.US,D,20090528,000000,18.3839,19.1471,18.1176,18.9155,18678352.00192623,0
+HAL.US,D,20090529,000000,19.1897,19.3164,18.857,19.0521,18723379.40348306,0
+HAL.US,D,20090601,000000,19.647,20.1696,19.647,19.8687,21089261.268799752,0
+HAL.US,D,20090602,000000,19.6985,19.935,19.3748,19.647,15666946.380652128,0
+HAL.US,D,20090603,000000,19.3233,19.4707,18.3483,18.7501,18531360.55519367,0
+HAL.US,D,20090604,000000,19.0579,19.3391,18.857,18.9649,19883420.201269977,0
+HAL.US,D,20090605,000000,19.4707,19.4707,18.4661,18.955,20938840.91406115,0
+HAL.US,D,20090608,000000,18.6997,19.1144,18.5442,18.9402,14731053.521425797,0
+HAL.US,D,20090609,000000,19.3321,19.4786,18.9649,19.0579,16225516.909094095,0
+HAL.US,D,20090610,000000,19.5143,19.7321,19.0521,19.4064,15830655.01676691,0
+HAL.US,D,20090611,000000,19.533,20.5675,19.4876,20.2132,22401076.203507088,0
+HAL.US,D,20090612,000000,19.7321,20.0477,19.6043,19.927,18143397.90057005,0
+HAL.US,D,20090615,000000,19.533,19.6321,19.0263,19.2311,13251431.223502813,0
+HAL.US,D,20090616,000000,19.6222,19.8558,18.6185,18.6997,16419560.36894613,0
+HAL.US,D,20090617,000000,18.5155,18.5601,17.7929,18.1354,23873369.892511487,0
+HAL.US,D,20090618,000000,18.0603,18.5601,17.8197,17.8781,22188968.844088107,0
+HAL.US,D,20090619,000000,18.0681,18.0859,17.5713,17.7613,17951919.55486797,0
+HAL.US,D,20090622,000000,17.312,17.3347,16.6161,16.6993,21551409.16644671,0
+HAL.US,D,20090623,000000,16.8398,17.3605,16.7151,17.0903,18062069.941107307,0
+HAL.US,D,20090624,000000,17.2872,17.5881,16.9476,17.0903,13924618.609101275,0
+HAL.US,D,20090625,000000,16.7814,17.2872,16.7151,17.1466,23267073.49071618,0
+HAL.US,D,20090626,000000,17.0358,17.5187,17.0259,17.3605,26187160.442079872,0
+HAL.US,D,20090629,000000,17.694,17.7762,17.2872,17.396,12300763.953354947,0
+HAL.US,D,20090630,000000,17.412,17.6772,17.0031,17.1991,18514557.491569445,0
+HAL.US,D,20090701,000000,17.4634,17.7544,17.1288,17.1991,15090105.8544588,0
+HAL.US,D,20090702,000000,16.8962,16.8962,16.0094,16.1004,23655951.463739485,0
+HAL.US,D,20090706,000000,15.6856,16.1083,15.4927,16.0746,20345126.60427977,0
+HAL.US,D,20090707,000000,16.0648,16.0746,15.5352,15.6016,16538837.671778044,0
+HAL.US,D,20090708,000000,15.6016,15.9668,15.0433,15.5531,26296072.218649738,0
+HAL.US,D,20090709,000000,15.9014,16.1578,15.5758,15.7362,18839454.102198575,0
+HAL.US,D,20090710,000000,15.4323,15.8341,15.1353,15.7272,14298178.637759697,0
+HAL.US,D,20090713,000000,15.7113,16.237,15.2769,16.1846,19834189.002952058,0
+HAL.US,D,20090714,000000,16.2567,16.6161,16.2567,16.4666,13971342.279525911,0
+HAL.US,D,20090715,000000,16.8784,17.3515,16.7636,17.2625,20150927.56050392,0
+HAL.US,D,20090716,000000,17.0971,17.991,17.0971,17.888,22266033.399962064,0
+HAL.US,D,20090717,000000,17.8356,18.0098,17.6287,17.7613,16370305.934067937,0
+HAL.US,D,20090720,000000,18.375,18.6433,17.7762,18.5522,25625460.05005435,0
+HAL.US,D,20090721,000000,18.4908,18.6433,18.0603,18.6017,19937788.69988489,0
+HAL.US,D,20090722,000000,18.0771,18.6017,17.9841,18.3839,14106689.178920489,0
+HAL.US,D,20090723,000000,18.2453,19.2401,18.176,19.1144,16665326.390446177,0
+HAL.US,D,20090724,000000,19.0174,19.5579,18.8392,19.5053,15524981.102842262,0
+HAL.US,D,20090727,000000,19.533,19.5876,18.8154,19.0996,21023220.945145536,0
+HAL.US,D,20090728,000000,18.8154,18.8154,17.991,18.28,26597258.44566898,0
+HAL.US,D,20090729,000000,17.9998,18.0929,17.5436,17.9434,23949218.064991243,0
+HAL.US,D,20090730,000000,18.3839,18.4988,18.0929,18.2939,21409425.703501623,0
+HAL.US,D,20090731,000000,18.0771,18.4988,17.9524,18.3483,15634904.174907934,0
+HAL.US,D,20090803,000000,18.8482,19.4153,18.7155,19.1897,17432757.22164021,0
+HAL.US,D,20090804,000000,18.7887,19.0739,18.5601,18.8887,14838164.969751643,0
+HAL.US,D,20090805,000000,18.7799,18.8808,18.2612,18.3582,21778023.211206097,0
+HAL.US,D,20090806,000000,18.4245,18.569,18.0177,18.2186,14234024.516593505,0
+HAL.US,D,20090807,000000,18.4325,18.5779,18.0434,18.3671,14092813.921836453,0
+HAL.US,D,20090810,000000,18.2612,18.9649,18.2612,18.9234,18403897.921583164,0
+HAL.US,D,20090811,000000,18.9234,18.9916,18.677,18.857,17510412.794362072,0
+HAL.US,D,20090812,000000,18.7987,19.5233,18.668,19.348,23691975.20349817,0
+HAL.US,D,20090813,000000,19.548,20.2052,19.3064,19.8944,26685196.701264918,0
+HAL.US,D,20090814,000000,19.935,19.9874,19.1897,19.5233,16528040.753730956,0
+HAL.US,D,20090817,000000,19.0263,19.0521,18.5155,18.8244,16005937.480255853,0
+HAL.US,D,20090818,000000,18.8739,19.2491,18.6017,19.1897,14259174.556629205,0
+HAL.US,D,20090819,000000,18.9402,19.7132,18.7234,19.6321,22392346.329002142,0
+HAL.US,D,20090820,000000,19.7389,20.2853,19.6123,20.22,21048784.19183206,0
+HAL.US,D,20090821,000000,20.5041,20.9158,20.4368,20.809,28692293.95912974,0
+HAL.US,D,20090824,000000,21.1435,21.2494,20.8357,21,18232121.14777516,0
+HAL.US,D,20090825,000000,21.2741,21.3574,20.22,20.3676,18353171.50115278,0
+HAL.US,D,20090826,000000,20.129,20.5853,20.1211,20.5358,15585440.610991303,0
+HAL.US,D,20090827,000000,20.3596,20.4101,19.7132,20.2686,14859314.28035162,0
+HAL.US,D,20090828,000000,20.4784,20.6179,19.7489,20.0477,17560544.156803504,0
+HAL.US,D,20090831,000000,19.7489,19.8212,19.2718,19.6985,19365082.26077384,0
+HAL.US,D,20090901,000000,19.6222,20.3111,19.4786,19.533,17708369.088834796,0
+HAL.US,D,20090902,000000,19.2718,19.7132,19.2718,19.3896,12062887.249065029,0
+HAL.US,D,20090903,000000,19.5657,19.9449,19.4966,19.9201,12392980.766818855,0
+HAL.US,D,20090904,000000,19.7648,20.4864,19.7568,20.3834,13094012.623110484,0
+HAL.US,D,20090908,000000,20.7853,21.1762,20.5595,20.8169,16978861.33359563,0
+HAL.US,D,20090909,000000,20.9752,29.1997,20.5181,20.7179,14109872.587619664,0
+HAL.US,D,20090910,000000,20.7516,21.3999,20.5358,21.3068,17015787.258046847,0
+HAL.US,D,20090911,000000,21.4246,21.972,21.4246,21.683,18613897.826053534,0
+HAL.US,D,20090914,000000,21.0832,21.7572,20.8673,21.7325,13729191.058510078,0
+HAL.US,D,20090915,000000,21.7038,22.4214,21.4494,22.3789,19844184.764826786,0
+HAL.US,D,20090916,000000,22.5797,23.5586,22.5224,23.2845,28327725.46884532,0
+HAL.US,D,20090917,000000,23.427,23.6775,22.8876,23.1508,19174921.32698715,0
+HAL.US,D,20090918,000000,23.2845,23.6172,22.7719,23.3855,19994409.12423511,0
+HAL.US,D,20090921,000000,22.7064,23.1508,22.5867,22.8006,11444809.911427144,0
+HAL.US,D,20090922,000000,23.1697,23.5518,22.9529,23.527,10896261.41227521,0
+HAL.US,D,20090923,000000,23.6409,23.7418,22.7064,22.7233,13304199.430343036,0
+HAL.US,D,20090924,000000,22.7856,22.8332,22.072,22.2402,14053464.323164932,0
+HAL.US,D,20090925,000000,21.9453,22.4125,21.7572,22.2165,13540911.275785351,0
+HAL.US,D,20090928,000000,22.2946,22.747,22.1254,22.6718,9412904.089928407,0
+HAL.US,D,20090929,000000,22.564,22.8876,22.3382,22.6896,10910685.254228652,0
+HAL.US,D,20090930,000000,22.8163,22.85,22.1076,22.5303,14394778.068467781,0
+HAL.US,D,20091001,000000,22.5303,22.6371,21.881,21.9295,20336112.839628506,0
+HAL.US,D,20091002,000000,21.2424,21.6503,21.1851,21.3821,15093193.286062855,0
+HAL.US,D,20091005,000000,21.3257,22.1393,21.298,21.9987,12014206.656187544,0
+HAL.US,D,20091006,000000,22.3699,22.7936,22.1393,22.3135,16237991.910875779,0
+HAL.US,D,20091007,000000,22.3036,23.324,22.2868,23.2756,20104980.799406357,0
+HAL.US,D,20091008,000000,23.527,24.0002,23.2845,23.9229,22019709.701025505,0
+HAL.US,D,20091009,000000,23.7924,23.9131,23.2607,23.4449,13143157.9471854,0
+HAL.US,D,20091012,000000,23.7607,24.0833,23.6319,24.0666,16730998.970283099,0
+HAL.US,D,20091013,000000,24.0923,24.1576,23.3855,23.6497,16512367.188972924,0
+HAL.US,D,20091014,000000,24.0833,24.3051,23.8577,24.2535,14725995.023375724,0
+HAL.US,D,20091015,000000,24.0417,24.9216,24.0417,24.7959,36761428.80342085,0
+HAL.US,D,20091016,000000,25.0276,25.9759,24.8732,25.2553,37523534.4212697,0
+HAL.US,D,20091019,000000,25.672,25.9304,25.3918,25.7907,25033046.987623166,0
+HAL.US,D,20091020,000000,25.962,26.2916,25.1137,25.5848,21518968.908329867,0
+HAL.US,D,20091021,000000,25.384,26.541,25.2553,25.7512,22245773.140346467,0
+HAL.US,D,20091022,000000,25.6392,26.2501,25.2384,26.0946,13646656.818506246,0
+HAL.US,D,20091023,000000,26.1748,26.1748,24.8059,25.0968,20389766.05631407,0
+HAL.US,D,20091026,000000,25.1731,25.7907,24.4842,24.6732,17793468.442989584,0
+HAL.US,D,20091027,000000,24.7049,25.2384,24.3635,24.9554,19768309.314645715,0
+HAL.US,D,20091028,000000,24.697,24.8385,23.9051,24.0417,26538452.77440925,0
+HAL.US,D,20091029,000000,24.2981,25.2384,24.1763,25.1958,22148499.849401508,0
+HAL.US,D,20091030,000000,25.0612,25.1958,24.1001,24.2665,23237602.46083402,0
+HAL.US,D,20091102,000000,24.3388,24.9474,23.726,24.3051,21612345.529215317,0
+HAL.US,D,20091103,000000,23.8774,25.3373,23.7854,25.1801,22141989.571504485,0
+HAL.US,D,20091104,000000,25.3057,25.7512,25.0444,25.1137,22507773.434896093,0
+HAL.US,D,20091105,000000,25.2969,25.5681,25.1404,25.376,15469918.53828724,0
+HAL.US,D,20091106,000000,25.089,26.2332,25.089,25.773,18820753.72294719,0
+HAL.US,D,20091109,000000,26.4431,26.5677,26.0946,26.2768,14155564.756845258,0
+HAL.US,D,20091110,000000,26.1193,26.4836,25.6115,26.1431,12272566.893124666,0
+HAL.US,D,20091111,000000,26.4242,26.5836,25.8333,26.1036,13073271.467734272,0
+HAL.US,D,20091112,000000,25.9392,26.0174,25.0177,25.1731,19160745.0049106,0
+HAL.US,D,20091113,000000,25.2038,25.7383,24.8148,25.5106,14740563.336113852,0
+HAL.US,D,20091116,000000,25.6898,26.5836,25.5938,26.3521,17229298.91390923,0
+HAL.US,D,20091117,000000,26.2332,26.55,25.9392,26.3748,10581120.115641002,0
+HAL.US,D,20091118,000000,26.541,26.541,25.9124,26.3262,12495989.446903786,0
+HAL.US,D,20091119,000000,26.0866,26.1115,25.1058,25.2879,15316812.845459279,0
+HAL.US,D,20091120,000000,25.1058,25.3057,24.691,24.8226,18650660.084300846,0
+HAL.US,D,20091123,000000,25.4423,25.663,25.0968,25.2879,13655707.963708945,0
+HAL.US,D,20091124,000000,25.1404,25.5601,24.8909,25.3057,11864998.643702095,0
+HAL.US,D,20091125,000000,24.8821,25.2107,24.3388,25.0968,22158958.321903646,0
+HAL.US,D,20091127,000000,24.0833,24.4495,23.4944,24.1675,10634217.675460072,0
+HAL.US,D,20091130,000000,24.0002,24.498,23.9051,24.3882,17275639.686240397,0
+HAL.US,D,20091201,000000,24.6157,24.8148,24.3051,24.3792,16782790.231324915,0
+HAL.US,D,20091202,000000,24.2882,24.5644,23.8844,24.0506,14181077.489271196,0
+HAL.US,D,20091203,000000,23.8844,23.9764,23.244,23.3083,17365469.195751425,0
+HAL.US,D,20091204,000000,23.7101,24.0576,22.7639,23.1024,16011355.639841128,0
+HAL.US,D,20091207,000000,22.9044,23.4597,22.842,23.0113,10912292.617999423,0
+HAL.US,D,20091208,000000,22.7233,22.7639,22.1809,22.262,21778315.183631502,0
+HAL.US,D,20091209,000000,22.1393,22.9361,22.0561,22.8063,21131844.790432043,0
+HAL.US,D,20091210,000000,22.9143,23.5923,22.9143,23.4023,17969616.72090464,0
+HAL.US,D,20091211,000000,23.2607,23.7181,23.1608,23.3508,14047196.513717737,0
+HAL.US,D,20091214,000000,23.7418,24.0506,23.6775,23.7924,11750638.398989601,0
+HAL.US,D,20091215,000000,23.7607,24.507,23.7607,24.1931,14418634.94343338,0
+HAL.US,D,20091216,000000,24.3792,25.0276,24.3308,24.591,13922994.070482304,0
+HAL.US,D,20091217,000000,24.4307,25.1058,24.3388,24.989,24144437.496829007,0
+HAL.US,D,20091218,000000,25.2384,25.2463,24.4901,24.607,20268638.921261553,0
+HAL.US,D,20091221,000000,24.8226,25.47,24.8226,25.1573,13558540.75271223,0
+HAL.US,D,20091222,000000,25.0968,25.3373,25.0028,25.0524,9975899.667593554,0
+HAL.US,D,20091223,000000,25.2879,25.376,25.1731,25.3057,8710771.02275812,0
+HAL.US,D,20091224,000000,25.3373,25.4522,25.0801,25.1494,4075810.800445095,0
+HAL.US,D,20091228,000000,25.1879,25.4522,25.0612,25.1801,6502219.863021126,0
+HAL.US,D,20091229,000000,25.2553,25.3612,24.5406,24.6247,11224100.983723711,0
+HAL.US,D,20091230,000000,24.607,24.9632,24.3792,24.8999,8990837.237447124,0
+HAL.US,D,20091231,000000,25.1801,25.3543,24.9147,24.9959,9243315.59388696,0
+HAL.US,D,20100104,000000,25.5205,26.0362,25.47,25.962,13584106.01996978,0
+HAL.US,D,20100105,000000,25.9304,26.4431,25.7422,26.2916,22859013.23239486,0
+HAL.US,D,20100106,000000,26.3688,27.0745,26.2857,26.9152,18924001.840627924,0
+HAL.US,D,20100107,000000,26.8429,27.0161,26.5163,26.9825,10826096.094105821,0
+HAL.US,D,20100108,000000,27.3725,28.3624,26.9894,28.3434,27703166.141295735,0
+HAL.US,D,20100111,000000,28.8354,28.9651,27.7308,28.0614,19191803.192858297,0
+HAL.US,D,20100112,000000,27.5565,28.0208,27.2972,27.6535,18946693.856745917,0
+HAL.US,D,20100113,000000,27.7031,28.4177,27.5565,28.2871,16714613.154450746,0
+HAL.US,D,20100114,000000,28.3108,28.7751,27.995,28.5019,14454692.022604456,0
+HAL.US,D,20100115,000000,28.4018,28.4841,27.806,28.2702,14405477.999134736,0
+HAL.US,D,20100119,000000,28.1208,28.8453,28.1208,28.7424,14466299.189391008,0
+HAL.US,D,20100120,000000,28.3287,28.4414,27.42,27.6368,21015577.127241272,0
+HAL.US,D,20100121,000000,27.6218,27.8476,26.9983,27.024,25069012.130840164,0
+HAL.US,D,20100122,000000,26.8072,26.9726,25.7907,25.8759,25974214.545934092,0
+HAL.US,D,20100125,000000,24.6644,26.1679,24.5227,25.8076,35890109.33372361,0
+HAL.US,D,20100126,000000,25.6115,26.1679,25.1801,25.6542,22788059.89176127,0
+HAL.US,D,20100127,000000,25.5305,25.6482,24.4228,25.2631,23233372.39665662,0
+HAL.US,D,20100128,000000,25.6115,25.6115,24.3882,24.6317,20320726.195870828,0
+HAL.US,D,20100129,000000,24.9069,25.47,24.1001,24.2665,21905065.566168692,0
+HAL.US,D,20100201,000000,24.5644,25.5017,24.5317,25.4611,16622472.112377726,0
+HAL.US,D,20100202,000000,25.6392,26.1679,25.281,25.5532,19758496.414395124,0
+HAL.US,D,20100203,000000,25.5106,25.9304,25.0524,25.2196,13349520.824896298,0
+HAL.US,D,20100204,000000,24.8999,24.8999,23.8497,23.9764,21566108.816262368,0
+HAL.US,D,20100205,000000,23.9309,24.3051,23.0172,23.5022,26599361.859477542,0
+HAL.US,D,20100208,000000,23.5359,24.108,23.3003,23.341,19656208.067665607,0
+HAL.US,D,20100209,000000,23.726,24.6574,23.726,24.1576,24286341.14724216,0
+HAL.US,D,20100210,000000,24.1001,24.5139,23.6775,24.2783,14626450.611278245,0
+HAL.US,D,20100211,000000,24.2981,25.1137,23.9833,25.0524,17446327.372590683,0
+HAL.US,D,20100212,000000,24.5821,24.989,24.4397,24.9385,18033859.74716887,0
+HAL.US,D,20100216,000000,25.4868,25.868,25.281,25.7907,18090497.34636628,0
+HAL.US,D,20100217,000000,25.8759,25.9541,25.5305,25.8154,13711064.521259397,0
+HAL.US,D,20100218,000000,25.6987,26.3015,25.6987,26.1986,13816108.926044103,0
+HAL.US,D,20100219,000000,26.1036,26.649,25.9124,26.4074,14601731.963027583,0
+HAL.US,D,20100222,000000,26.5093,26.7093,25.6482,25.764,18042446.161175143,0
+HAL.US,D,20100223,000000,25.6037,25.7422,24.9721,25.089,17426661.160679024,0
+HAL.US,D,20100224,000000,25.1731,25.368,24.6644,24.9306,21876262.33481133,0
+HAL.US,D,20100225,000000,24.404,24.9959,24.0923,24.9216,15761109.003431754,0
+HAL.US,D,20100226,000000,24.9385,25.1315,24.5554,25.0444,15315239.831385909,0
+HAL.US,D,20100301,000000,25.3057,25.7155,25.2196,25.5452,14082498.909834996,0
+HAL.US,D,20100302,000000,25.7234,26.3094,25.6215,25.9304,15070111.299853303,0
+HAL.US,D,20100303,000000,26.1916,26.7657,26.0946,26.3341,12990500.820989674,0
+HAL.US,D,20100304,000000,26.4005,26.4925,25.8937,26.1292,9155341.978308206,0
+HAL.US,D,20100305,000000,26.4074,26.6657,26.2916,26.4836,10517659.050128901,0
+HAL.US,D,20100308,000000,26.5005,26.9062,25.9689,26.0946,12862070.334147867,0
+HAL.US,D,20100309,000000,25.8759,25.962,25.4106,25.6809,17997289.4431108,0
+HAL.US,D,20100310,000000,25.6305,25.86,25.0444,25.4522,24909330.491574407,0
+HAL.US,D,20100311,000000,25.3453,25.5769,25.0612,25.5373,16476316.17151292,0
+HAL.US,D,20100312,000000,25.8837,26.2064,25.5681,26.1679,18827761.061169025,0
+HAL.US,D,20100315,000000,25.9759,26.1827,25.47,25.773,12223397.322203463,0
+HAL.US,D,20100316,000000,25.9759,26.5252,25.8937,26.3431,13486421.542946026,0
+HAL.US,D,20100317,000000,26.5093,27.2715,26.4242,27.0161,20421962.83569506,0
+HAL.US,D,20100318,000000,26.9726,27.0429,26.0779,26.2332,14661152.8979815,0
+HAL.US,D,20100319,000000,26.4431,26.5005,25.0968,25.3373,22619083.628557973,0
+HAL.US,D,20100322,000000,25.0444,25.672,24.8296,25.4522,14268508.58169121,0
+HAL.US,D,20100323,000000,25.5205,25.9026,25.3612,25.5106,12253156.283369984,0
+HAL.US,D,20100324,000000,25.2463,25.6037,25.0444,25.0968,12016883.911995806,0
+HAL.US,D,20100325,000000,25.3373,25.4611,24.5406,24.5644,17065620.5863508,0
+HAL.US,D,20100326,000000,24.7564,24.8148,24.2981,24.3882,15026590.233546065,0
+HAL.US,D,20100329,000000,24.6317,24.9959,24.4901,24.8148,14752039.165822867,0
+HAL.US,D,20100330,000000,24.8909,25.1404,24.7871,24.9216,14195480.115235388,0
+HAL.US,D,20100331,000000,25.1315,25.1958,24.8732,25.0276,12649870.0284888,0
+HAL.US,D,20100401,000000,25.3612,25.8076,25.3057,25.5373,15876634.106991852,0
+HAL.US,D,20100405,000000,25.8759,26.5677,25.5769,26.4598,19947507.64361139,0
+HAL.US,D,20100406,000000,26.55,26.9399,26.4747,26.7508,11740733.562782928,0
+HAL.US,D,20100407,000000,26.7975,26.8429,26.0866,26.2768,15480450.761609236,0
+HAL.US,D,20100408,000000,26.0362,26.3262,25.6542,26.3015,13312295.856022587,0
+HAL.US,D,20100409,000000,26.4431,26.5836,25.9124,26.2243,9990305.324413184,0
+HAL.US,D,20100412,000000,26.1619,26.541,26.1036,26.1679,8150290.044982441,0
+HAL.US,D,20100413,000000,26.152,26.2332,25.8076,26.1036,10862686.603867123,0
+HAL.US,D,20100414,000000,26.3521,26.9983,26.2064,26.9399,14384951.024224024,0
+HAL.US,D,20100415,000000,26.8805,27.1477,26.7013,27.0161,12584518.719348628,0
+HAL.US,D,20100416,000000,26.8261,26.9567,25.7818,26.2857,20071776.7656706,0
+HAL.US,D,20100419,000000,26.1362,26.9726,25.8937,26.2243,25454684.468890034,0
+HAL.US,D,20100420,000000,26.5321,27.912,26.5005,27.6704,22176135.191056237,0
+HAL.US,D,20100421,000000,27.7308,28.2187,27.3646,27.6535,18663235.104318693,0
+HAL.US,D,20100422,000000,27.3466,28.1445,27.1577,28.0208,14147006.630824313,0
+HAL.US,D,20100423,000000,28.2574,29.258,28.192,29.0423,22639287.312201913,0
+HAL.US,D,20100426,000000,29.0096,29.0848,28.4939,28.6375,0,0
+HAL.US,D,20100427,000000,28.3711,28.4108,27.131,27.2576,20615739.580250982,0
+HAL.US,D,20100428,000000,27.3466,27.7713,26.9488,27.7031,15538672.488017147,0
+HAL.US,D,20100429,000000,27.897,28.3366,24.2882,26.2501,88529337.10298193,0
+HAL.US,D,20100430,000000,24.6732,26.1115,24.1397,25.4611,73007153.47988933,0
+HAL.US,D,20100503,000000,24.8632,26.8885,24.6831,26.0779,51630872.20329576,0
+HAL.US,D,20100504,000000,25.5452,25.7512,24.7306,25.1801,29029358.44483697,0
+HAL.US,D,20100505,000000,24.7139,25.6215,24.3713,24.9069,30098428.110824533,0
+HAL.US,D,20100506,000000,24.8821,25.1236,22.4046,23.8844,38323165.06270076,0
+HAL.US,D,20100507,000000,22.9193,23.7784,22.1809,22.85,37175177.977761604,0
+HAL.US,D,20100510,000000,23.6686,23.824,22.3135,22.9193,46505519.53970005,0
+HAL.US,D,20100511,000000,22.4451,24.1675,22.4046,23.5429,34570984.98551592,0
+HAL.US,D,20100512,000000,23.7319,24.507,23.6686,24.1675,25082763.122842748,0
+HAL.US,D,20100513,000000,24.8059,24.8148,24.0339,24.1001,24359352.43884978,0
+HAL.US,D,20100514,000000,24.3228,24.3635,23.0608,23.332,23338036.93420189,0
+HAL.US,D,20100517,000000,23.6319,23.8091,22.4372,23.137,22187585.763634957,0
+HAL.US,D,20100518,000000,23.4845,23.9576,22.7302,22.9618,21887978.61239915,0
+HAL.US,D,20100519,000000,22.8163,23.5923,22.2314,22.5303,24691759.50973562,0
+HAL.US,D,20100520,000000,21.7731,22.2472,21.092,21.7821,41023982.74278483,0
+HAL.US,D,20100521,000000,21.2367,22.2779,20.9505,22.2075,27427483.554135323,0
+HAL.US,D,20100524,000000,22.1482,22.2165,21.2424,21.3068,19212011.92792729,0
+HAL.US,D,20100525,000000,20.4556,21.3404,20.2132,21.2831,30911088.400618754,0
+HAL.US,D,20100526,000000,21.3999,22.0166,21.3999,21.4959,21286141.609522913,0
+HAL.US,D,20100527,000000,22.5134,22.6371,21.7988,22.4214,34082598.97066156,0
+HAL.US,D,20100528,000000,22.3215,22.4541,20.4864,20.6268,44537583.96745956,0
+HAL.US,D,20100601,000000,19.3569,19.5737,17.5267,17.5713,86916769.3536104,0
+HAL.US,D,20100602,000000,18.2612,19.8052,18.0929,19.6717,71721102.83862486,0
+HAL.US,D,20100603,000000,20.0567,20.0567,19.0263,19.6321,38060484.84620219,0
+HAL.US,D,20100604,000000,19.639,19.927,19.0174,19.1985,33589232.24971904,0
+HAL.US,D,20100607,000000,19.256,19.7716,18.8244,18.9402,25384616.138100777,0
+HAL.US,D,20100608,000000,19.0352,19.3064,18.4828,19.1243,32035583.32355157,0
+HAL.US,D,20100609,000000,19.2491,20.1211,18.4988,18.7403,37149337.91292784,0
+HAL.US,D,20100610,000000,19.2877,20.1854,19.2074,20.1211,28326323.192972943,0
+HAL.US,D,20100611,000000,19.9794,20.5675,19.7716,20.2606,17202255.59938942,0
+HAL.US,D,20100614,000000,20.709,20.709,19.8855,19.9547,17282411.62800748,0
+HAL.US,D,20100615,000000,20.2299,21.2267,20.2132,21.1505,19553186.253872517,0
+HAL.US,D,20100616,000000,21.1099,22.2542,21.1,21.8068,33896959.063192666,0
+HAL.US,D,20100617,000000,21.972,22.1333,21.6019,21.9195,15561471.594367392,0
+HAL.US,D,20100618,000000,21.9631,22.4303,21.6286,22.4125,16887948.798338957,0
+HAL.US,D,20100621,000000,22.8776,23.0441,22.2402,22.4699,21940322.49945242,0
+HAL.US,D,20100622,000000,22.4214,22.6807,21.4879,21.5929,22232536.383514885,0
+HAL.US,D,20100623,000000,21.6424,21.6958,21.1673,21.4157,16940462.413306206,0
+HAL.US,D,20100624,000000,21.2673,21.4336,20.8169,20.9415,14481447.405839903,0
+HAL.US,D,20100625,000000,21.0168,21.881,20.9902,21.881,34532984.11760015,0
+HAL.US,D,20100628,000000,22.3789,22.4046,21.5395,21.5929,15588074.42453606,0
+HAL.US,D,20100629,000000,21.092,21.1762,20.1547,20.3359,31030965.812865674,0
+HAL.US,D,20100630,000000,20.3606,21.2861,20.2933,20.3943,26310390.990940947,0
+HAL.US,D,20100701,000000,20.9673,20.9673,20.1626,20.7516,33039472.41859996,0
+HAL.US,D,20100702,000000,20.9595,21.6424,20.7921,21.3821,26755574.179328784,0
+HAL.US,D,20100706,000000,21.9898,22.3699,21.6019,21.98,24009567.452054,0
+HAL.US,D,20100707,000000,22.1898,23.3083,22.1333,23.2528,29964082.404074647,0
+HAL.US,D,20100708,000000,23.3855,23.9576,23.0528,23.8497,25338988.62712894,0
+HAL.US,D,20100709,000000,23.726,23.8844,23.2667,23.7924,17443425.8334658,0
+HAL.US,D,20100712,000000,23.6596,24.0002,23.0528,23.4023,20236060.254070096,0
+HAL.US,D,20100713,000000,23.726,23.7854,23.0351,23.3677,19717299.00407202,0
+HAL.US,D,20100714,000000,23.1776,23.6686,22.8589,23.4023,13455970.536408413,0
+HAL.US,D,20100715,000000,23.3677,23.527,22.6896,23.341,21199320.729370024,0
+HAL.US,D,20100716,000000,23.234,23.2924,22.842,22.85,24843774.09453584,0
+HAL.US,D,20100719,000000,23.9131,24.4495,23.4944,24.2358,47156533.185493566,0
+HAL.US,D,20100720,000000,24.0576,25.4007,24.0576,25.1494,29979935.799600784,0
+HAL.US,D,20100721,000000,25.1731,25.4611,24.5554,24.8226,18715622.433635473,0
+HAL.US,D,20100722,000000,25.0524,25.5106,25.0524,25.1731,19048386.135200474,0
+HAL.US,D,20100723,000000,25.0177,25.4275,24.5227,25.4106,14839566.235338002,0
+HAL.US,D,20100726,000000,25.4196,25.6392,25.1137,25.6392,10234596.329505306,0
+HAL.US,D,20100727,000000,25.7155,25.8076,24.9216,25.2969,15445207.972318674,0
+HAL.US,D,20100728,000000,24.8296,25.1573,24.6831,24.9069,13301868.702361817,0
+HAL.US,D,20100729,000000,25.0711,25.368,24.598,25.0108,14829773.54079165,0
+HAL.US,D,20100730,000000,24.1675,24.9147,24.0923,24.8226,16044535.426731601,0
+HAL.US,D,20100802,000000,25.4106,25.7512,25.2879,25.5305,15406816.124026334,0
+HAL.US,D,20100803,000000,25.1879,26.0866,25.1879,25.9214,17482507.706557196,0
+HAL.US,D,20100804,000000,25.8501,26.2064,25.4275,25.7997,14250508.330093006,0
+HAL.US,D,20100805,000000,25.6987,26.0442,25.4275,25.962,10046604.478065943,0
+HAL.US,D,20100806,000000,25.5373,25.8759,25.0801,25.6898,12918772.591600038,0
+HAL.US,D,20100809,000000,25.7818,25.9214,25.2631,25.5017,10075688.568711586,0
+HAL.US,D,20100810,000000,25.1315,25.2038,24.6732,25.0177,15379686.935262518,0
+HAL.US,D,20100811,000000,24.4495,24.6732,23.4686,23.9051,18160927.359261762,0
+HAL.US,D,20100812,000000,23.3677,23.8893,23.2607,23.6172,13035762.608715242,0
+HAL.US,D,20100813,000000,23.6943,23.9309,23.244,23.341,13683369.572777975,0
+HAL.US,D,20100816,000000,23.1974,23.4597,22.9618,23.1024,13909656.285129543,0
+HAL.US,D,20100817,000000,23.3944,24.1675,23.234,23.8408,12295549.871383062,0
+HAL.US,D,20100818,000000,23.7517,24.0763,23.3766,23.9131,9087410.400739605,0
+HAL.US,D,20100819,000000,23.7695,23.8408,23.3855,23.726,12529817.836899834,0
+HAL.US,D,20100820,000000,23.4686,23.5429,22.7302,23.1123,14571778.016814781,0
+HAL.US,D,20100823,000000,22.842,23.6775,22.7302,23.3766,12519889.764133893,0
+HAL.US,D,20100824,000000,23.144,24.208,22.9529,23.3172,21892644.109503634,0
+HAL.US,D,20100825,000000,23.1024,23.3587,22.842,23.2528,11905380.753859676,0
+HAL.US,D,20100826,000000,23.4597,23.8091,23.234,23.3587,12690853.2583464,0
+HAL.US,D,20100827,000000,23.5666,24.3713,23.0113,24.2981,14569981.729709804,0
+HAL.US,D,20100830,000000,24.1576,24.1931,23.6596,23.6686,9104440.778536584,0
+HAL.US,D,20100831,000000,23.5469,23.8467,23.1301,23.4389,12616186.10927844,0
+HAL.US,D,20100901,000000,24.017,24.8999,23.8328,24.697,14421786.023006182,0
+HAL.US,D,20100902,000000,24.7782,25.0968,24.607,25.0276,9504994.61774094,0
+HAL.US,D,20100903,000000,25.0444,25.5205,25.0177,25.281,8872392.40962783,0
+HAL.US,D,20100907,000000,25.0108,25.1573,24.5227,24.7871,9731617.755068237,0
+HAL.US,D,20100908,000000,24.6485,25.2107,24.3635,25.0968,10302397.580281084,0
+HAL.US,D,20100909,000000,25.5681,25.7383,25.0444,25.1058,12203340.12991624,0
+HAL.US,D,20100910,000000,25.2969,25.86,25.2196,25.6542,14381908.045168487,0
+HAL.US,D,20100913,000000,25.8333,26.3608,25.8244,26.2599,11633664.546436582,0
+HAL.US,D,20100914,000000,26.152,26.4242,25.773,26.0689,10750266.10675928,0
+HAL.US,D,20100915,000000,25.758,25.9759,25.4868,25.9304,11338550.133534245,0
+HAL.US,D,20100916,000000,25.86,26.2064,25.5532,25.7512,12572202.332344798,0
+HAL.US,D,20100917,000000,25.8937,25.962,25.3057,25.7234,16288450.605725031,0
+HAL.US,D,20100920,000000,25.868,26.5163,25.376,26.4143,12991052.436715119,0
+HAL.US,D,20100921,000000,26.4747,26.6915,26.0362,26.4431,16479282.368891558,0
+HAL.US,D,20100922,000000,26.3827,26.9152,26.0263,26.1827,10947126.241779208,0
+HAL.US,D,20100923,000000,25.9124,26.7093,25.7512,26.4143,15216503.647456868,0
+HAL.US,D,20100924,000000,26.639,27.3466,26.6163,27.1904,16653015.054867404,0
+HAL.US,D,20100927,000000,27.2309,27.413,26.8974,26.9241,10760917.54373667,0
+HAL.US,D,20100928,000000,27.0983,27.3299,26.5677,27.2211,11332842.022093585,0
+HAL.US,D,20100929,000000,27.1071,27.8882,27.0429,27.7476,16715774.982442312,0
+HAL.US,D,20100930,000000,27.9495,28.1178,27.0687,27.4764,13586383.202834371,0
+HAL.US,D,20101001,000000,27.8803,27.9397,27.4466,27.6882,12359345.34129906,0
+HAL.US,D,20101004,000000,27.6457,27.8614,27.0904,27.4388,12070326.98935691,0
+HAL.US,D,20101005,000000,27.713,28.4414,27.6961,28.295,10959958.884526068,0
+HAL.US,D,20101006,000000,28.3019,28.5336,28.004,28.2187,12258020.806659793,0
+HAL.US,D,20101007,000000,28.4267,28.4514,27.6368,27.9297,10585723.985345764,0
+HAL.US,D,20101008,000000,28.0455,29.069,28.0455,28.8532,13366462.297595141,0
+HAL.US,D,20101011,000000,28.8671,29.1907,28.5771,28.7087,10456279.172152111,0
+HAL.US,D,20101012,000000,28.586,29.167,28.1881,28.9413,13140548.380485928,0
+HAL.US,D,20101013,000000,29.2917,29.7816,29.167,29.5996,13971181.644177034,0
+HAL.US,D,20101014,000000,29.456,29.6541,28.8028,29.1413,16837722.46908741,0
+HAL.US,D,20101015,000000,29.3254,29.8163,28.9175,29.7569,18709661.75089186,0
+HAL.US,D,20101018,000000,28.0376,28.6453,27.7783,28.3207,37627383.658649445,0
+HAL.US,D,20101019,000000,27.912,27.9466,27.1824,27.5645,23232213.599519085,0
+HAL.US,D,20101020,000000,27.5565,28.295,27.4636,28.0692,18432359.676539537,0
+HAL.US,D,20101021,000000,28.2614,28.6453,27.8397,28.0119,17642844.0106386,0
+HAL.US,D,20101022,000000,28.3434,29.076,28.3434,28.396,16519719.034450777,0
+HAL.US,D,20101025,000000,28.7008,29.1264,28.4267,28.4771,15530222.46251547,0
+HAL.US,D,20101026,000000,28.3711,29.26,28.2187,28.8998,14280108.676480675,0
+HAL.US,D,20101027,000000,28.5593,28.6543,28.0455,28.5959,13247933.616102967,0
+HAL.US,D,20101028,000000,28.8532,28.8741,23.9764,26.3184,117714427.9821895,0
+HAL.US,D,20101029,000000,25.0928,26.5717,24.9167,26.4708,55087400.395844996,0
+HAL.US,D,20101101,000000,26.7192,27.0517,25.8413,26.1036,30226811.114261784,0
+HAL.US,D,20101102,000000,26.3608,26.5766,25.478,26.0866,29408283.087965038,0
+HAL.US,D,20101103,000000,26.3015,26.3688,25.7155,26.3262,32132828.326509196,0
+HAL.US,D,20101104,000000,26.8805,27.4636,26.6223,27.2903,25968410.457398307,0
+HAL.US,D,20101105,000000,27.2409,27.4052,26.1362,26.5163,29875192.459809594,0
+HAL.US,D,20101108,000000,26.4688,27.8614,26.3748,27.7713,31734593.09186362,0
+HAL.US,D,20101109,000000,27.9297,28.2366,27.3913,27.5961,21942320.843599763,0
+HAL.US,D,20101110,000000,27.9614,29.0265,27.6368,28.973,33090129.129350524,0
+HAL.US,D,20101111,000000,28.7335,30.1737,28.7335,30.1638,35014366.83537172,0
+HAL.US,D,20101112,000000,29.7491,30.232,29.3848,29.7569,19262580.74386483,0
+HAL.US,D,20101115,000000,30.3113,30.5201,29.7134,29.7738,18565188.945188712,0
+HAL.US,D,20101116,000000,29.3412,29.5996,28.8028,29.1017,18076853.444595948,0
+HAL.US,D,20101117,000000,29.0453,29.6976,28.7176,29.4897,13389366.473606614,0
+HAL.US,D,20101118,000000,29.6976,31.3762,29.5392,31.205,26875457.65328878,0
+HAL.US,D,20101119,000000,31.0933,31.6089,30.53,31.5762,20918038.131287213,0
+HAL.US,D,20101122,000000,30.9625,31.1883,30.3033,30.9942,18740915.93417085,0
+HAL.US,D,20101123,000000,30.44,30.5963,29.9213,30.2845,18865067.86314469,0
+HAL.US,D,20101124,000000,30.4627,31.2199,30.44,31.0428,12061009.1288591,0
+HAL.US,D,20101126,000000,30.5874,30.8358,30.2687,30.3707,5035235.222799225,0
+HAL.US,D,20101129,000000,30.3113,31.599,29.9143,31.4615,17357377.82149793,0
+HAL.US,D,20101130,000000,30.9111,31.9712,30.4667,31.4338,18669052.326561626,0
+HAL.US,D,20101201,000000,32.0642,32.7739,32.0642,32.5572,16121957.62356873,0
+HAL.US,D,20101202,000000,32.5958,33.8706,32.5958,33.737,20737870.938804228,0
+HAL.US,D,20101203,000000,33.5192,34.3724,33.4796,34.1824,18470695.95914523,0
+HAL.US,D,20101206,000000,34.0597,34.1824,33.4034,33.9092,12539589.315457946,0
+HAL.US,D,20101207,000000,34.5279,34.6318,33.2778,33.543,28147950.267024912,0
+HAL.US,D,20101208,000000,33.4708,34.2101,33.0639,33.4222,21585049.64339256,0
+HAL.US,D,20101209,000000,33.4222,33.8102,33.2688,33.6103,9796634.659803903,0
+HAL.US,D,20101210,000000,33.737,33.8845,33.2876,33.4124,11421044.972415617,0
+HAL.US,D,20101213,000000,33.7627,34.6318,33.6529,34.1824,15510464.314649737,0
+HAL.US,D,20101214,000000,34.0517,34.6635,33.8775,34.125,10962653.315183537,0
+HAL.US,D,20101215,000000,33.827,34.1924,33.0124,33.0551,16393481.876801584,0
+HAL.US,D,20101216,000000,33.0094,33.5163,32.6007,33.4538,11056917.976768352,0
+HAL.US,D,20101217,000000,33.5192,33.7934,32.9391,33.1382,15955504.042536894,0
+HAL.US,D,20101220,000000,33.5846,33.7212,32.9887,33.3539,10386375.517851776,0
+HAL.US,D,20101221,000000,33.3291,33.6281,33.2036,33.4708,9001569.497240556,0
+HAL.US,D,20101222,000000,33.5272,33.7043,33.2688,33.5678,7693348.147027187,0
+HAL.US,D,20101223,000000,33.5747,33.644,33.3291,33.4955,4718201.661964917,0
+HAL.US,D,20101227,000000,33.3965,33.3965,32.8541,33.1134,5262155.3839782905,0
+HAL.US,D,20101228,000000,33.2114,33.2778,32.8046,32.9224,6859600.174030703,0
+HAL.US,D,20101229,000000,32.9729,33.9261,32.8007,33.8003,9410165.206722224,0
+HAL.US,D,20101230,000000,33.7934,34.1844,33.7033,34.0706,7248851.952582673,0
+HAL.US,D,20101231,000000,34.0221,34.1715,33.7143,33.9222,5268212.043816721,0
+HAL.US,D,20110103,000000,34.3507,34.4596,33.8459,33.8518,9364556.891169611,0
+HAL.US,D,20110104,000000,34.0429,34.125,32.6679,32.8541,15130972.901518045,0
+HAL.US,D,20110105,000000,32.6502,32.8817,32.0384,32.7492,22414114.944436353,0
+HAL.US,D,20110106,000000,33.0056,33.0056,31.3001,31.7534,27005793.538037837,0
+HAL.US,D,20110107,000000,31.7841,32.4563,31.4615,31.9435,18290156.981705904,0
+HAL.US,D,20110110,000000,31.8157,31.9692,31.3178,31.7089,15513521.437696433,0
+HAL.US,D,20110111,000000,32.1998,32.9037,32.1058,32.7135,14062547.797494007,0
+HAL.US,D,20110112,000000,33.0867,33.3965,32.8363,33.1382,9752595.317183513,0
+HAL.US,D,20110113,000000,33.2778,33.4124,32.3413,32.5888,13226779.254075928,0
+HAL.US,D,20110114,000000,32.3958,33.2451,32.0791,33.2203,12976221.449820919,0
+HAL.US,D,20110118,000000,33.2085,33.3836,32.575,33.2609,12257671.247977715,0
+HAL.US,D,20110119,000000,33.1926,33.2748,32.4077,32.5918,13212025.048858628,0
+HAL.US,D,20110120,000000,32.3345,32.7402,31.592,32.4473,15645637.44498728,0
+HAL.US,D,20110121,000000,33.254,33.644,32.2661,32.5572,19316309.73194128,0
+HAL.US,D,20110124,000000,32.6679,33.4955,31.8682,32.8541,29313330.422151186,0
+HAL.US,D,20110125,000000,33.2966,33.5192,32.7858,33.3965,22831944.66074476,0
+HAL.US,D,20110126,000000,33.8182,36.258,33.728,36.0542,35623138.43593493,0
+HAL.US,D,20110127,000000,36.361,36.5026,35.0911,35.8631,20298888.88104081,0
+HAL.US,D,20110128,000000,36.171,36.5521,35.683,36.4541,19466978.616841786,0
+HAL.US,D,20110131,000000,36.5442,37.7102,36.3531,37.3835,20931567.870829213,0
+HAL.US,D,20110201,000000,37.6002,38.0041,37.2677,37.8072,18792117.188649777,0
+HAL.US,D,20110202,000000,37.7982,38.9623,37.5497,38.7197,18957767.592940237,0
+HAL.US,D,20110203,000000,38.6861,38.986,38.1635,38.8623,21578157.477684066,0
+HAL.US,D,20110204,000000,38.8356,38.9781,37.6557,38.1466,17802136.690097813,0
+HAL.US,D,20110207,000000,38.3387,39.2295,38.211,38.3634,14684654.152553951,0
+HAL.US,D,20110208,000000,37.8299,37.9487,36.4313,37.3568,27767174.781390227,0
+HAL.US,D,20110209,000000,37.2321,37.4677,36.2433,36.5095,16723844.130420543,0
+HAL.US,D,20110210,000000,36.2462,37.2281,36.0245,37.2073,17618279.936025742,0
+HAL.US,D,20110211,000000,37.1489,37.4459,36.5135,37.0796,13410703.69725679,0
+HAL.US,D,20110214,000000,36.8846,38.3476,36.7421,37.9171,15005608.630290043,0
+HAL.US,D,20110215,000000,38.0388,38.3218,37.5587,37.8299,12370208.938168924,0
+HAL.US,D,20110216,000000,38.1546,39.6195,37.9854,39.4483,21595930.41511162,0
+HAL.US,D,20110217,000000,38.9019,40.5728,38.8098,40.2312,18196124.685717795,0
+HAL.US,D,20110218,000000,40.3273,40.4401,39.669,39.9669,12893759.950352939,0
+HAL.US,D,20110222,000000,40.2916,40.4084,38.3703,38.7108,17437857.14138477,0
+HAL.US,D,20110223,000000,38.792,39.4927,38.5455,39.3265,15796103.262560416,0
+HAL.US,D,20110224,000000,38.9286,39.2928,37.3528,37.8369,20910028.590137683,0
+HAL.US,D,20110225,000000,38.0101,39.1928,37.8784,39.0692,14982580.18919712,0
+HAL.US,D,20110228,000000,39.381,39.5057,38.2733,39.0712,15759680.460143069,0
+HAL.US,D,20110301,000000,39.5463,39.6037,38.4525,38.5634,15320294.288294932,0
+HAL.US,D,20110302,000000,38.5366,38.7277,37.3182,38.5722,15163837.479422837,0
+HAL.US,D,20110303,000000,38.986,39.56,38.5455,39.484,10818433.080782333,0
+HAL.US,D,20110304,000000,39.3938,39.6195,38.4435,38.986,11411931.189529186,0
+HAL.US,D,20110307,000000,39.0919,39.4334,38.2883,38.6524,10709742.55667305,0
+HAL.US,D,20110308,000000,38.8356,38.8771,37.5389,38.0546,12520918.234477902,0
+HAL.US,D,20110309,000000,37.9477,38.4892,37.5221,37.6795,8437634.354329439,0
+HAL.US,D,20110310,000000,36.7064,37.0975,36.1304,36.4175,14453555.451742183,0
+HAL.US,D,20110311,000000,35.6146,37.2281,35.3751,37.0063,17459592.41740759,0
+HAL.US,D,20110314,000000,36.755,37.5974,36.3027,37.5063,13268844.499395166,0
+HAL.US,D,20110315,000000,36.0898,37.038,35.6078,36.6312,17180991.116274096,0
+HAL.US,D,20110316,000000,36.7718,36.9796,35.393,35.7383,19017738.123047568,0
+HAL.US,D,20110317,000000,36.3007,37.1043,36.3007,36.9193,12565930.481756557,0
+HAL.US,D,20110318,000000,37.438,37.438,36.4649,36.7797,12902727.24188366,0
+HAL.US,D,20110321,000000,37.2885,38.0191,37.2361,37.8972,5165549.891559135,0
+HAL.US,D,20110322,000000,38.0625,38.2268,37.3717,38.0368,11062981.708604166,0
+HAL.US,D,20110323,000000,38.0625,38.7464,37.8626,38.6119,11228585.639774084,0
+HAL.US,D,20110324,000000,38.792,38.8277,37.6616,38.2644,14521044.524389321,0
+HAL.US,D,20110325,000000,38.2644,38.8098,38.0368,38.3208,11729930.583024772,0
+HAL.US,D,20110328,000000,38.3288,40.5935,38.218,39.8669,22771338.661239002,0
+HAL.US,D,20110329,000000,39.5017,40.9221,39.4334,40.7826,22853456.663736977,0
+HAL.US,D,20110330,000000,41.0765,41.4923,40.4925,41.2002,19438005.657569442,0
+HAL.US,D,20110331,000000,41.5476,42.011,41.1201,41.4793,16596856.330859585,0
+HAL.US,D,20110401,000000,41.9317,42.2336,40.8914,41.0676,16717465.18960005,0
+HAL.US,D,20110404,000000,41.3893,42.0733,41.1269,41.2002,12356960.057916205,0
+HAL.US,D,20110405,000000,41.1092,41.5903,40.8914,41.3893,11348228.665852267,0
+HAL.US,D,20110406,000000,41.6249,41.7675,39.9264,40.2916,14060942.45429426,0
+HAL.US,D,20110407,000000,40.1718,40.4658,39.7858,40.1451,11915032.008477384,0
+HAL.US,D,20110408,000000,40.2579,40.8914,39.9095,40.06,11555972.603447298,0
+HAL.US,D,20110411,000000,40.2738,40.449,38.792,39.0593,14308577.503433133,0
+HAL.US,D,20110412,000000,38.6465,38.7396,37.1202,37.7369,23241272.827004883,0
+HAL.US,D,20110413,000000,38.0546,38.3545,37.3954,37.8784,13051884.740108516,0
+HAL.US,D,20110414,000000,37.6527,38.5019,37.4547,38.401,15199981.443120923,0
+HAL.US,D,20110415,000000,38.4892,39.0099,38.0101,38.9722,17373182.723335505,0
+HAL.US,D,20110418,000000,39.0692,39.7779,37.9774,39.2374,24849006.361641943,0
+HAL.US,D,20110419,000000,39.1384,40.8103,39.0919,40.7914,21298235.73378115,0
+HAL.US,D,20110420,000000,41.0933,41.5685,41.0933,41.3487,13978443.57427184,0
+HAL.US,D,20110421,000000,40.827,42.3139,40.3273,42.0187,21734927.474971823,0
+HAL.US,D,20110425,000000,41.7495,42.2593,41.3646,42.1406,9559282.293538809,0
+HAL.US,D,20110426,000000,41.8743,42.6513,41.7417,42.4148,12061503.158327872,0
+HAL.US,D,20110427,000000,42.7503,42.8216,41.0359,42.0337,15055743.023586512,0
+HAL.US,D,20110428,000000,41.7495,42.3979,41.3161,41.8318,10541575.531923203,0
+HAL.US,D,20110429,000000,41.8792,42.2534,41.5566,42.0187,8773963.352403278,0
+HAL.US,D,20110502,000000,42.2425,42.3643,40.3342,40.7182,11508028.508488411,0
+HAL.US,D,20110503,000000,40.3806,40.4895,39.4869,39.8532,13818658.885915881,0
+HAL.US,D,20110504,000000,39.8809,39.8809,38.8098,39.4097,13737876.480466506,0
+HAL.US,D,20110505,000000,39.4126,39.5413,38.4367,38.9959,18608785.78288784,0
+HAL.US,D,20110506,000000,39.4363,39.9719,38.4545,38.8474,12739827.844222328,0
+HAL.US,D,20110509,000000,39.185,40.1846,39.185,40.0026,9534072.64667581,0
+HAL.US,D,20110510,000000,40.1451,40.5678,39.6937,40.2738,9528117.015358662,0
+HAL.US,D,20110511,000000,40.0164,40.0164,38.3723,38.6465,16762353.171798253,0
+HAL.US,D,20110512,000000,38.4792,39.3552,37.7686,38.8187,14462673.275769664,0
+HAL.US,D,20110513,000000,38.9316,39.2235,38.0111,38.2902,13973291.119697671,0
+HAL.US,D,20110516,000000,38.1546,38.7554,37.7062,37.8141,14350505.349963767,0
+HAL.US,D,20110517,000000,37.5726,38.0288,37.0133,37.7299,14939702.674569396,0
+HAL.US,D,20110518,000000,37.9595,39.5314,37.8458,39.086,14640630.974495845,0
+HAL.US,D,20110519,000000,39.0949,39.374,38.5386,39.0386,8947435.384794679,0
+HAL.US,D,20110520,000000,39.0949,39.6809,38.5654,39.2701,13264959.952759802,0
+HAL.US,D,20110523,000000,38.3951,38.8307,38.1645,38.4178,10806885.52082348,0
+HAL.US,D,20110524,000000,39.0623,39.9402,38.9959,39.5413,13572188.695623608,0
+HAL.US,D,20110525,000000,40.1322,41.7495,40.0718,41.507,21293935.959923938,0
+HAL.US,D,20110526,000000,41.3972,42.2425,41.3211,42.1654,14893256.832577003,0
+HAL.US,D,20110527,000000,42.3811,42.6731,41.4913,41.8139,9559535.87512667,0
+HAL.US,D,20110531,000000,42.5217,42.6404,41.4863,41.8109,12972773.346397655,0
+HAL.US,D,20110601,000000,41.5893,42.096,40.7717,40.8805,10987888.219176227,0
+HAL.US,D,20110602,000000,40.9062,42.2524,40.8479,41.8139,15021179.145957876,0
+HAL.US,D,20110603,000000,41.0242,42.7256,40.9538,41.9218,14091499.540777104,0
+HAL.US,D,20110606,000000,41.7407,41.9842,39.8135,40.057,18580511.940979656,0
+HAL.US,D,20110607,000000,40.2787,40.9973,40.0471,40.1055,10887823.51019467,0
+HAL.US,D,20110608,000000,40.0976,40.4153,39.4869,39.7649,13982634.237325776,0
+HAL.US,D,20110609,000000,39.9987,41.0666,39.8195,40.841,13295712.024288924,0
+HAL.US,D,20110610,000000,40.5995,40.5995,39.9719,40.0244,11013133.226021035,0
+HAL.US,D,20110613,000000,40.0718,40.245,38.3822,39.0712,13154003.358922053,0
+HAL.US,D,20110614,000000,39.582,40.2629,39.381,39.9323,13970323.912033016,0
+HAL.US,D,20110615,000000,39.5216,40.1817,38.6217,38.9959,16983183.3337271,0
+HAL.US,D,20110616,000000,39.0286,39.582,38.3931,38.6772,16230904.760123016,0
+HAL.US,D,20110617,000000,39.1128,39.1325,37.9952,38.3723,21922835.47274021,0
+HAL.US,D,20110620,000000,38.0031,38.8118,37.7794,38.7138,14001608.403868359,0
+HAL.US,D,20110621,000000,39.2651,39.6324,38.9138,39.2958,10957317.998984225,0
+HAL.US,D,20110622,000000,39.1801,39.8195,39.1414,39.2801,10295031.59081107,0
+HAL.US,D,20110623,000000,38.5742,39.381,37.8052,39.2484,13758860.104293553,0
+HAL.US,D,20110624,000000,39.3582,39.4126,38.1566,38.2476,12195260.87908589,0
+HAL.US,D,20110627,000000,38.02,38.795,37.6795,38.5485,7607716.372566781,0
+HAL.US,D,20110628,000000,39.2484,40.9132,39.1801,40.5995,17183790.616592787,0
+HAL.US,D,20110629,000000,40.9062,42.4157,40.841,41.5407,21959355.262536686,0
+HAL.US,D,20110630,000000,41.7991,42.8443,41.7485,42.5276,14574483.560609376,0
+HAL.US,D,20110701,000000,42.5147,42.8403,41.7753,42.7671,10148028.020654362,0
+HAL.US,D,20110705,000000,42.6909,43.7738,42.4979,43.4827,12800578.314512767,0
+HAL.US,D,20110706,000000,43.3393,43.9559,42.973,43.9084,12557093.517018357,0
+HAL.US,D,20110707,000000,44.2895,45.4832,44.2736,45.2763,18690203.65773363,0
+HAL.US,D,20110708,000000,43.8688,45.0675,43.7995,45.0595,12358328.994377194,0
+HAL.US,D,20110711,000000,44.0667,44.6834,43.4164,43.7668,13598895.585169492,0
+HAL.US,D,20110712,000000,43.556,44.1945,43.2809,43.5412,10869619.180984085,0
+HAL.US,D,20110713,000000,43.7589,44.8141,43.7273,43.8758,14206460.905190622,0
+HAL.US,D,20110714,000000,44.2509,44.2509,43.0335,43.2155,16250684.123977996,0
+HAL.US,D,20110715,000000,43.6421,44.3568,43.5729,44.2578,15158468.823812138,0
+HAL.US,D,20110718,000000,44.6914,45.1872,43.7738,44.2895,21712026.329816386,0
+HAL.US,D,20110719,000000,44.9636,46.1998,44.9458,46.1731,17490073.73249955,0
+HAL.US,D,20110720,000000,46.4097,46.6541,45.694,46.086,13994892.027787924,0
+HAL.US,D,20110721,000000,46.3185,47.5272,46.2107,47.4678,22985855.550887126,0
+HAL.US,D,20110722,000000,47.4678,48.0459,46.9937,47.6925,14586269.547877012,0
+HAL.US,D,20110725,000000,47.1619,48.1686,47.1194,47.7538,11260124.723481394,0
+HAL.US,D,20110726,000000,47.9439,47.9677,46.7739,47.1521,13759375.349750567,0
+HAL.US,D,20110727,000000,46.7452,47.2758,45.7762,45.8682,13466115.820494892,0
+HAL.US,D,20110728,000000,45.9652,46.8907,45.7386,45.7455,13635748.769084858,0
+HAL.US,D,20110729,000000,44.9981,46.0108,44.6478,45.6356,10852045.269742856,0
+HAL.US,D,20110801,000000,46.6097,46.6967,44.7082,45.3833,10765491.104886083,0
+HAL.US,D,20110802,000000,44.9636,45.8901,43.8915,43.9084,14869714.156312073,0
+HAL.US,D,20110803,000000,43.9906,44.2805,42.1574,44.243,20390420.721130714,0
+HAL.US,D,20110804,000000,43.2897,43.3393,39.9412,40.0481,27959988.724141903,0
+HAL.US,D,20110805,000000,40.4391,40.9231,37.3974,39.2641,30790474.490452234,0
+HAL.US,D,20110808,000000,37.5557,38.0111,34.906,35.3801,28753825.379889302,0
+HAL.US,D,20110809,000000,36.7788,37.5557,34.8713,37.3112,25581949.086599227,0
+HAL.US,D,20110810,000000,36.7531,37.7794,35.493,36.1037,26657720.984674055,0
+HAL.US,D,20110811,000000,36.5541,38.3555,35.8562,37.7142,20054128.093325503,0
+HAL.US,D,20110812,000000,38.5009,38.5902,37.526,37.921,13638948.342348225,0
+HAL.US,D,20110815,000000,38.3951,39.9402,38.3951,39.7145,16657188.543073144,0
+HAL.US,D,20110816,000000,39.2137,39.4611,37.6973,38.2902,16409178.678120892,0
+HAL.US,D,20110817,000000,38.9118,39.1791,37.5597,37.8933,14729148.123517543,0
+HAL.US,D,20110818,000000,36.4502,36.4569,33.5786,34.0577,32876471.992417444,0
+HAL.US,D,20110819,000000,33.3797,34.7011,31.5198,31.7187,31001666.531470526,0
+HAL.US,D,20110822,000000,33.1134,33.1461,30.9834,31.0903,24863531.23211656,0
+HAL.US,D,20110823,000000,31.308,33.5381,30.6725,33.5222,22544842.81984799,0
+HAL.US,D,20110824,000000,33.6063,33.9309,32.6382,33.8578,17014003.094365016,0
+HAL.US,D,20110825,000000,34.3497,34.4269,33.1134,33.2559,24469551.31877968,0
+HAL.US,D,20110826,000000,32.8175,35.0435,32.7729,34.5675,19224933.47577319,0
+HAL.US,D,20110829,000000,35.5177,35.776,34.8515,35.6969,15176201.349831222,0
+HAL.US,D,20110830,000000,35.5018,36.6579,35.193,36.2867,17516994.802509934,0
+HAL.US,D,20110831,000000,36.9906,38.0011,36.6224,37.0717,20482974.96985556,0
+HAL.US,D,20110901,000000,37.33,37.4687,35.9285,35.9433,16490707.684339983,0
+HAL.US,D,20110902,000000,35.3732,35.5048,34.3636,34.7111,12968604.909617975,0
+HAL.US,D,20110906,000000,32.9027,34.2358,32.8095,34.1458,18343729.375573516,0
+HAL.US,D,20110907,000000,34.993,35.3544,34.3497,35.3296,15189734.120228253,0
+HAL.US,D,20110908,000000,35.3296,35.9958,34.5368,34.7665,14452400.6957467,0
+HAL.US,D,20110909,000000,34.3012,34.3497,32.8175,33.1382,18562384.39344396,0
+HAL.US,D,20110912,000000,32.3028,33.45,32.0998,33.0551,19314639.73048878,0
+HAL.US,D,20110913,000000,33.1046,33.742,32.1355,32.9967,21975754.212077193,0
+HAL.US,D,20110914,000000,32.765,33.4242,31.3328,32.8877,37955252.528368294,0
+HAL.US,D,20110915,000000,33.4431,33.8142,33.0867,33.5786,14866860.100590741,0
+HAL.US,D,20110916,000000,33.8222,33.9242,32.8719,33.3233,15469203.256357886,0
+HAL.US,D,20110919,000000,32.5116,32.5363,31.7624,31.9712,15570060.028943688,0
+HAL.US,D,20110920,000000,32.1948,32.3295,31.5198,31.7366,21590656.726312034,0
+HAL.US,D,20110921,000000,31.7187,32.0909,29.2185,29.3195,36003651.24741355,0
+HAL.US,D,20110922,000000,27.6555,28.3088,26.7945,27.3379,31821689.77987973,0
+HAL.US,D,20110923,000000,27.1201,27.4556,26.3272,26.4638,27437429.81203447,0
+HAL.US,D,20110926,000000,26.733,28.2662,25.9699,28.193,24752280.645283386,0
+HAL.US,D,20110927,000000,29.5114,29.9965,28.5098,28.7938,26325376.55147295,0
+HAL.US,D,20110928,000000,28.9265,29.2542,27.0577,27.13,19008975.919415247,0
+HAL.US,D,20110929,000000,27.9733,28.2425,26.3638,26.9469,18727004.30681939,0
+HAL.US,D,20110930,000000,26.1382,26.2817,25.4651,25.4978,23297074.920333534,0
+HAL.US,D,20111003,000000,25.1187,25.3276,23.9289,23.9646,26185013.586005796,0
+HAL.US,D,20111004,000000,23.3884,25.5086,22.7372,25.4918,32868290.7027799,0
+HAL.US,D,20111005,000000,25.9917,27.2487,25.0661,27.0577,25589115.03959791,0
+HAL.US,D,20111006,000000,27.0657,29.1027,27.0657,28.785,32705885.33458834,0
+HAL.US,D,20111007,000000,29.0552,29.1106,27.4398,27.8426,20571418.368056398,0
+HAL.US,D,20111010,000000,28.8532,29.7539,28.5009,29.1106,21122940.136584055,0
+HAL.US,D,20111011,000000,28.7602,29.9549,28.7602,29.6451,24334598.430616707,0
+HAL.US,D,20111012,000000,30.1479,30.6299,29.2096,29.3046,24484093.3641025,0
+HAL.US,D,20111013,000000,29.268,29.5897,28.6039,29.262,18236016.807548653,0
+HAL.US,D,20111014,000000,30.3479,31.2833,29.945,31.2753,21008818.31918134,0
+HAL.US,D,20111017,000000,30.6072,30.7734,28.7671,28.8126,37487616.761458255,0
+HAL.US,D,20111018,000000,28.8611,29.6956,27.7061,29.4867,41198671.158569835,0
+HAL.US,D,20111019,000000,29.4599,29.4599,28.1089,28.3088,30925748.649310958,0
+HAL.US,D,20111020,000000,28.4919,28.9185,27.7645,28.8028,25155758.24988718,0
+HAL.US,D,20111021,000000,29.161,29.5728,27.5824,27.9902,39893431.16001328,0
+HAL.US,D,20111024,000000,28.5771,29.7104,28.2594,29.5114,24467544.89235025,0
+HAL.US,D,20111025,000000,29.6995,29.9678,28.8562,29.3482,24301988.444584887,0
+HAL.US,D,20111026,000000,29.9043,30.1885,28.8028,29.9707,19525004.347919412,0
+HAL.US,D,20111027,000000,31.5267,33.1046,31.5267,32.5463,32266568.872418012,0
+HAL.US,D,20111028,000000,32.1355,32.9481,32.0326,32.6958,17811060.53936403,0
+HAL.US,D,20111031,000000,32.1167,32.1167,31.1873,31.2209,20929545.279837597,0
+HAL.US,D,20111101,000000,29.0146,30.44,28.3414,29.456,34456460.0643135,0
+HAL.US,D,20111102,000000,30.7913,30.8914,29.7204,30.5646,16641022.969416361,0
+HAL.US,D,20111103,000000,31.2436,31.7871,30.3697,31.6237,22482203.116213486,0
+HAL.US,D,20111104,000000,31.3505,31.9029,30.7289,31.0486,15145527.070263006,0
+HAL.US,D,20111107,000000,31.1853,31.8326,30.6992,31.7682,16643415.324796302,0
+HAL.US,D,20111108,000000,32.3373,32.5363,31.4673,32.4443,21484094.87314161,0
+HAL.US,D,20111109,000000,31.3417,31.3852,30.327,30.44,20981181.967242606,0
+HAL.US,D,20111110,000000,31.3258,31.6099,30.3172,31.1566,16768331.029390063,0
+HAL.US,D,20111111,000000,31.7297,32.3058,31.4169,32.2483,17623344.49578588,0
+HAL.US,D,20111114,000000,32.1265,32.378,31.7544,32.1948,15103104.183979591,0
+HAL.US,D,20111115,000000,32.0118,32.8432,31.5347,32.5116,17927222.12260756,0
+HAL.US,D,20111116,000000,32.3533,33.7815,32.2374,32.5848,25091611.200718075,0
+HAL.US,D,20111117,000000,32.6105,32.6562,30.5646,30.9497,26778520.787320755,0
+HAL.US,D,20111118,000000,31.2912,31.2912,29.7243,30.043,24447701.880526524,0
+HAL.US,D,20111121,000000,29.1443,29.3274,28.3604,29.1284,17872040.34439815,0
+HAL.US,D,20111122,000000,29.0245,29.066,28.0732,28.1584,22439626.66657828,0
+HAL.US,D,20111123,000000,27.7238,27.816,26.6935,26.9002,20837781.074147973,0
+HAL.US,D,20111125,000000,26.7825,27.4279,26.5677,26.5677,8039628.454426537,0
+HAL.US,D,20111128,000000,27.7902,28.0822,26.9854,27.3803,21025183.92930946,0
+HAL.US,D,20111129,000000,27.6141,28.4929,27.2379,28.0989,19804319.92069725,0
+HAL.US,D,20111130,000000,29.3322,30.8764,29.3165,30.8319,27841549.958032772,0
+HAL.US,D,20111201,000000,30.5884,31.0566,30.1708,30.5032,18868182.572449062,0
+HAL.US,D,20111202,000000,31.0981,31.3258,30.5636,30.6459,17850459.64201113,0
+HAL.US,D,20111205,000000,31.1853,31.7564,30.7379,31.015,18199723.321637817,0
+HAL.US,D,20111206,000000,30.6359,30.7725,29.2047,29.8044,41966177.761155754,0
+HAL.US,D,20111207,000000,29.7758,29.7758,27.8743,27.9812,41630405.430232614,0
+HAL.US,D,20111208,000000,28.4771,28.7869,27.6457,27.7565,33185450.549266685,0
+HAL.US,D,20111209,000000,28.0337,28.7107,27.8823,28.5493,19528299.898276895,0
+HAL.US,D,20111212,000000,27.9247,27.9247,26.8291,27.2784,19834150.61211361,0
+HAL.US,D,20111213,000000,27.5804,28.1485,26.3501,26.6935,22935254.405822206,0
+HAL.US,D,20111214,000000,26.1886,26.2837,25.3988,25.9719,35447490.24919971,0
+HAL.US,D,20111215,000000,26.6163,26.8003,25.9719,26.1886,29068090.759245284,0
+HAL.US,D,20111216,000000,26.4747,26.933,26.0739,26.6083,21700965.72732922,0
+HAL.US,D,20111219,000000,26.8291,26.8291,25.6908,25.8017,18809511.269122902,0
+HAL.US,D,20111220,000000,26.5926,28.0425,26.5163,27.8238,28181532.14742908,0
+HAL.US,D,20111221,000000,27.8823,28.3791,27.3279,28.2594,18896076.547117807,0
+HAL.US,D,20111222,000000,28.4009,28.5256,27.816,28.0989,19274213.167781677,0
+HAL.US,D,20111223,000000,28.2672,28.3414,27.906,28.3187,7229781.808945173,0
+HAL.US,D,20111227,000000,28.3187,28.8215,28.2336,28.6049,8995844.210951397,0
+HAL.US,D,20111228,000000,28.7443,28.8691,27.7733,27.8556,10607592.619017145,0
+HAL.US,D,20111229,000000,27.8823,28.4593,27.8823,28.3098,9383763.423310405,0
+HAL.US,D,20111230,000000,28.2435,29.2047,28.2336,28.9126,11398748.988100247,0
+HAL.US,D,20120103,000000,28.3791,29.0977,28.2435,28.6126,32251368.1211375,0
+HAL.US,D,20120104,000000,28.4098,29.5491,28.292,29.4253,21274541.51473345,0
+HAL.US,D,20120105,000000,29.1877,29.1977,28.5959,28.9512,19861811.21089863,0
+HAL.US,D,20120106,000000,29.1561,29.4253,28.7276,29.3075,14705708.496343818,0
+HAL.US,D,20120109,000000,29.3749,29.942,29.3392,29.6421,14897240.387162523,0
+HAL.US,D,20120110,000000,30.3013,30.7556,30.2043,30.44,17127366.187574863,0
+HAL.US,D,20120111,000000,30.3093,30.4073,29.3234,29.6421,15616238.145355958,0
+HAL.US,D,20120112,000000,29.9093,30.043,28.9038,29.0977,22181901.899039578,0
+HAL.US,D,20120113,000000,28.686,28.8868,28.1842,28.4346,18030597.536223773,0
+HAL.US,D,20120117,000000,29.07,29.2105,28.1881,28.3731,22009630.085477795,0
+HAL.US,D,20120118,000000,28.4098,29.3482,28.3098,29.3145,17229468.641825214,0
+HAL.US,D,20120119,000000,29.559,30.7824,29.5312,30.3697,28342882.777862325,0
+HAL.US,D,20120120,000000,30.7894,30.9991,29.8273,30.327,27896439.763816778,0
+HAL.US,D,20120123,000000,29.6421,29.7421,28.9868,29.6907,39911950.69821156,0
+HAL.US,D,20120124,000000,29.4472,30.7379,29.172,30.4627,29779030.482597616,0
+HAL.US,D,20120125,000000,30.3172,30.5805,29.5768,30.5032,26664903.102237932,0
+HAL.US,D,20120126,000000,30.9665,31.308,30.1608,30.2924,22823480.491249915,0
+HAL.US,D,20120127,000000,31.3258,31.6167,30.9734,31.0823,29277710.79647622,0
+HAL.US,D,20120130,000000,30.6982,30.8299,30.1608,30.7201,16190052.867341947,0
+HAL.US,D,20120131,000000,31.1249,31.7969,30.4073,30.8161,27560797.75968616,0
+HAL.US,D,20120201,000000,31.2258,31.308,30.6716,30.6982,17107490.84662376,0
+HAL.US,D,20120202,000000,30.8744,30.9239,30.2608,30.6112,14358594.703646235,0
+HAL.US,D,20120203,000000,31.0981,31.1853,30.6289,30.8567,15531195.367172828,0
+HAL.US,D,20120206,000000,30.7131,31.3328,30.4944,31.3328,15224406.098375153,0
+HAL.US,D,20120207,000000,31.3782,31.4198,30.5122,31.0011,20059126.98454788,0
+HAL.US,D,20120208,000000,31.2288,31.4198,30.6825,31.017,15038785.38632448,0
+HAL.US,D,20120209,000000,31.1971,31.1971,30.5894,30.8071,16265755.558751,0
+HAL.US,D,20120210,000000,30.5211,30.5805,30.0113,30.2122,15359392.32594952,0
+HAL.US,D,20120213,000000,30.6893,30.7289,29.9757,30.2747,13737156.147111094,0
+HAL.US,D,20120214,000000,30.2301,30.327,29.5937,29.9093,11712593.078524308,0
+HAL.US,D,20120215,000000,29.9093,30.2924,29.4322,29.5144,20077713.201568928,0
+HAL.US,D,20120216,000000,29.4897,29.9925,29.1809,29.8599,18339492.239400033,0
+HAL.US,D,20120217,000000,30.2538,30.5726,29.7411,30.4073,15633750.429198464,0
+HAL.US,D,20120221,000000,30.6893,31.503,30.4627,31.0229,21656517.219198152,0
+HAL.US,D,20120222,000000,31.1596,32.1612,31.0506,32.0316,20041247.967174087,0
+HAL.US,D,20120223,000000,32.5067,32.5067,31.7871,32.0118,16386382.60262568,0
+HAL.US,D,20120224,000000,32.3859,32.8284,32.0988,32.2611,13892782.501541495,0
+HAL.US,D,20120227,000000,32.0889,32.1345,31.2783,31.6277,14737258.693189258,0
+HAL.US,D,20120228,000000,31.6723,31.8227,31.311,31.5723,12132203.927657507,0
+HAL.US,D,20120229,000000,31.7624,31.8009,30.5201,30.6536,20044517.250116266,0
+HAL.US,D,20120301,000000,30.9101,31.0081,30.5211,30.5805,16672418.592624998,0
+HAL.US,D,20120302,000000,30.6626,30.7734,29.8906,30.2043,16935657.496844094,0
+HAL.US,D,20120305,000000,30.327,30.3557,29.3532,29.4541,20639585.342079453,0
+HAL.US,D,20120306,000000,28.8998,28.9255,28.3989,28.6682,19736590.400171306,0
+HAL.US,D,20120307,000000,28.8731,29.0106,28.5058,28.7315,13445448.41593954,0
+HAL.US,D,20120308,000000,29.0106,29.5471,28.9088,29.2105,13682182.48765511,0
+HAL.US,D,20120309,000000,29.3274,29.6401,29.1363,29.2967,10616730.64874786,0
+HAL.US,D,20120312,000000,29.2027,29.2967,28.7741,29.1443,13155401.593653379,0
+HAL.US,D,20120313,000000,29.3818,29.7569,28.9829,29.6817,20150806.326279506,0
+HAL.US,D,20120314,000000,29.5837,29.6164,28.6176,28.7058,22389777.17371114,0
+HAL.US,D,20120315,000000,28.8731,28.8998,28.3039,28.4801,22376465.655774686,0
+HAL.US,D,20120316,000000,28.6513,29.2105,28.4118,29.0106,22181265.419356145,0
+HAL.US,D,20120319,000000,29.1284,29.6471,28.8918,29.3976,15646578.020518264,0
+HAL.US,D,20120320,000000,29.0858,29.263,28.7741,29.1937,17655464.493490983,0
+HAL.US,D,20120321,000000,28.6346,28.9335,28.4306,28.6682,24965498.30814933,0
+HAL.US,D,20120322,000000,28.2712,28.3653,27.3823,27.6981,28557553.23086124,0
+HAL.US,D,20120323,000000,27.8179,28.3653,27.6912,28.0682,22817079.32415416,0
+HAL.US,D,20120326,000000,28.3653,28.488,27.9852,28.2624,17650340.32690214,0
+HAL.US,D,20120327,000000,28.3653,28.3989,27.413,27.5754,22264268.43169845,0
+HAL.US,D,20120328,000000,27.3982,27.5496,26.8915,27.2804,17482515.78883829,0
+HAL.US,D,20120329,000000,27.0122,27.5665,26.934,27.5239,13797533.82215918,0
+HAL.US,D,20120330,000000,27.5496,28.1376,27.4646,27.8773,16735935.223822745,0
+HAL.US,D,20120402,000000,27.717,28.3653,27.6833,28.0931,15978960.844558818,0
+HAL.US,D,20120403,000000,28.002,28.2712,27.6912,28.2187,14767536.94095485,0
+HAL.US,D,20120404,000000,27.7595,28.1525,27.6169,27.717,12007136.680281976,0
+HAL.US,D,20120405,000000,27.6169,27.8853,27.2962,27.5239,15757994.29412638,0
+HAL.US,D,20120409,000000,27.1181,27.6298,26.9934,27.1953,12408579.570473019,0
+HAL.US,D,20120410,000000,27.2042,27.2201,26.5589,26.8657,19724043.66813778,0
+HAL.US,D,20120411,000000,27.2962,27.5338,26.927,26.9854,15953828.989657331,0
+HAL.US,D,20120412,000000,27.1043,27.9446,27.0122,27.8673,16908959.69986532,0
+HAL.US,D,20120413,000000,27.7595,27.8357,27.1884,27.2201,15471087.43827589,0
+HAL.US,D,20120416,000000,27.2883,27.5071,26.736,26.927,19465098.476065833,0
+HAL.US,D,20120417,000000,27.3032,27.5902,27.0764,27.4279,15972118.182826912,0
+HAL.US,D,20120418,000000,27.8436,28.8107,27.8436,28.6988,35187752.99352051,0
+HAL.US,D,20120419,000000,28.9413,29.4541,28.3128,28.5375,26732109.295025766,0
+HAL.US,D,20120420,000000,28.7741,29.1284,27.9,27.9594,20251017.52661577,0
+HAL.US,D,20120423,000000,27.4556,27.9446,27.2556,27.6734,13500706.975824846,0
+HAL.US,D,20120424,000000,27.8853,28.4048,27.5338,28.0357,17273265.515995674,0
+HAL.US,D,20120425,000000,28.39,28.5375,27.8584,28.1712,16442879.772179453,0
+HAL.US,D,20120426,000000,27.9594,28.3376,27.8853,28.0931,14872762.186791666,0
+HAL.US,D,20120427,000000,28.1624,28.1712,27.5991,27.9188,13830554.994271802,0
+HAL.US,D,20120430,000000,27.803,28.7493,27.803,28.7394,16761139.819260083,0
+HAL.US,D,20120501,000000,28.7761,29.66,28.6276,29.4195,22845720.90987763,0
+HAL.US,D,20120502,000000,29.07,29.3976,28.783,28.9661,13855666.643469054,0
+HAL.US,D,20120503,000000,29.066,29.173,28.4316,28.6107,14364904.945071924,0
+HAL.US,D,20120504,000000,28.2881,28.3454,27.2804,27.32,21485544.63241854,0
+HAL.US,D,20120507,000000,27.2883,27.5001,26.8498,27.2289,13199775.340678576,0
+HAL.US,D,20120508,000000,26.927,27.5001,26.5301,27.4556,17369712.393635973,0
+HAL.US,D,20120509,000000,26.9241,27.4803,26.6796,27.2259,16397099.708141835,0
+HAL.US,D,20120510,000000,27.5814,27.716,27.0607,27.134,14465759.697087703,0
+HAL.US,D,20120511,000000,26.9062,27.3448,26.7063,26.733,14046708.545960035,0
+HAL.US,D,20120514,000000,26.4985,26.8092,26.2104,26.5243,14528728.753701054,0
+HAL.US,D,20120515,000000,26.45,26.4737,25.4978,25.6868,18844119.59930106,0
+HAL.US,D,20120516,000000,25.7224,26.2026,25.3246,25.3631,15309560.007930577,0
+HAL.US,D,20120517,000000,25.379,25.6967,25.1315,25.1968,13107979.81614759,0
+HAL.US,D,20120518,000000,25.3334,25.5819,25.0345,25.1404,15638950.367177187,0
+HAL.US,D,20120521,000000,25.3324,26.2371,25.2394,26.1778,13352043.50706776,0
+HAL.US,D,20120522,000000,26.2193,26.6578,25.6611,25.8501,14952530.265890198,0
+HAL.US,D,20120523,000000,25.5067,26.3401,25.2573,26.3054,18040580.16439035,0
+HAL.US,D,20120524,000000,26.3718,26.4985,25.9699,26.3807,15787428.953741118,0
+HAL.US,D,20120525,000000,26.3935,26.7063,26.2589,26.353,8592614.126223886,0
+HAL.US,D,20120529,000000,26.6796,27.2091,26.5707,26.8795,12195016.39006403,0
+HAL.US,D,20120530,000000,26.4945,26.4945,25.3879,25.4978,19384696.948140908,0
+HAL.US,D,20120531,000000,25.5809,25.6185,24.4407,25.2473,21673416.2599185,0
+HAL.US,D,20120601,000000,24.7069,25.5175,24.497,25.1731,19819436.818305787,0
+HAL.US,D,20120604,000000,25.2216,25.3879,24.117,24.8692,22691290.733139206,0
+HAL.US,D,20120605,000000,24.6752,25.0018,24.2645,24.5327,20856871.423489913,0
+HAL.US,D,20120606,000000,24.8336,25.274,23.229,23.6725,60009594.80641823,0
+HAL.US,D,20120607,000000,23.8962,24.2645,23.428,23.6992,36847633.40959554,0
+HAL.US,D,20120608,000000,23.5706,23.6132,23.1242,23.5548,22083296.04190206,0
+HAL.US,D,20120611,000000,23.8665,23.8962,23.1667,23.1667,15174909.195046129,0
+HAL.US,D,20120612,000000,23.3954,23.7666,23.1955,23.6992,16266084.91173085,0
+HAL.US,D,20120613,000000,23.4785,24.0516,23.3864,23.7764,18314619.017511565,0
+HAL.US,D,20120614,000000,23.7991,24.2842,23.6211,24.1615,17685709.40184418,0
+HAL.US,D,20120615,000000,24.4743,24.8772,24.1526,24.8099,21682411.83943455,0
+HAL.US,D,20120618,000000,24.592,24.6257,24.1358,24.3951,15954130.054649847,0
+HAL.US,D,20120619,000000,24.6504,25.1137,24.4119,24.7584,15174794.022531781,0
+HAL.US,D,20120620,000000,24.6504,25.1494,24.5406,24.9118,18009009.76184067,0
+HAL.US,D,20120621,000000,24.7732,24.8425,23.8318,23.8834,25212478.692472562,0
+HAL.US,D,20120622,000000,24.117,24.117,23.4192,23.4192,28027666.720122244,0
+HAL.US,D,20120625,000000,23.0825,23.1341,22.3649,22.7302,23172284.49110524,0
+HAL.US,D,20120626,000000,22.7559,22.7639,22.1393,22.4937,22567883.384364057,0
+HAL.US,D,20120627,000000,22.5927,23.0489,22.4164,22.9213,19733724.221027832,0
+HAL.US,D,20120628,000000,23.0489,23.4192,22.8163,23.324,18970870.992123257,0
+HAL.US,D,20120629,000000,23.9219,24.103,23.6725,23.9131,20979146.242542833,0
+HAL.US,D,20120702,000000,23.9764,24.3119,23.8318,24.0942,16670187.882879948,0
+HAL.US,D,20120703,000000,24.3188,25.2394,24.2743,25.2216,16312497.41431085,0
+HAL.US,D,20120705,000000,25.0256,25.2216,24.699,24.9039,15152256.580052596,0
+HAL.US,D,20120706,000000,24.4297,24.7425,24.2645,24.6841,12461464.970398612,0
+HAL.US,D,20120709,000000,24.5564,24.7732,24.2575,24.4297,14116657.6630949,0
+HAL.US,D,20120710,000000,24.5644,24.8099,23.6557,23.8883,16415309.088779483,0
+HAL.US,D,20120711,000000,23.9131,24.2397,23.8318,24.0358,14183253.643614605,0
+HAL.US,D,20120712,000000,23.6814,24.1358,23.2657,23.9309,15695705.159459969,0
+HAL.US,D,20120713,000000,23.9665,24.3368,23.9665,24.2645,10421331.386142991,0
+HAL.US,D,20120716,000000,24.2397,24.6177,23.8398,24.4297,11358123.39920682,0
+HAL.US,D,20120717,000000,24.5475,24.8692,24.009,24.7662,14551208.609925576,0
+HAL.US,D,20120718,000000,24.6594,25.5175,24.592,25.4146,19425813.535646062,0
+HAL.US,D,20120719,000000,25.6532,25.7383,25.3176,25.4473,16560170.854288172,0
+HAL.US,D,20120720,000000,25.956,26.544,25.765,25.9234,36352644.17060407,0
+HAL.US,D,20120723,000000,25.3573,26.7498,24.6425,26.544,30364248.29375777,0
+HAL.US,D,20120724,000000,26.7063,26.834,26.1322,26.5796,22092305.76541228,0
+HAL.US,D,20120725,000000,26.742,26.8251,26.1322,26.3688,12890534.109674264,0
+HAL.US,D,20120726,000000,26.8251,27.5645,26.7498,27.4279,23948743.2309427,0
+HAL.US,D,20120727,000000,27.6912,28.5384,27.4032,28.3237,26451744.03591467,0
+HAL.US,D,20120730,000000,28.0931,28.5939,27.8436,28.2634,12531009.973448757,0
+HAL.US,D,20120731,000000,28.2821,28.4652,27.7407,27.908,17526400.557821777,0
+HAL.US,D,20120801,000000,28.1129,28.3385,27.811,28.1445,12713943.326838046,0
+HAL.US,D,20120802,000000,27.8664,28.1445,27.3269,27.6823,16106868.003662517,0
+HAL.US,D,20120803,000000,28.2287,28.7008,28.1029,28.4384,12104364.508392403,0
+HAL.US,D,20120806,000000,28.5157,28.7602,28.4316,28.4899,10012958.949693032,0
+HAL.US,D,20120807,000000,28.6919,29.4195,28.6276,28.9691,17751162.74979054,0
+HAL.US,D,20120808,000000,28.8038,29.173,28.7176,29.166,11634283.851270813,0
+HAL.US,D,20120809,000000,29.1483,29.6867,29.0897,29.5254,13544343.214645427,0
+HAL.US,D,20120810,000000,29.3254,29.6688,29.173,29.6451,10630986.78335634,0
+HAL.US,D,20120813,000000,29.4749,29.6867,29.1977,29.5174,8823299.620383427,0
+HAL.US,D,20120814,000000,29.7104,29.8649,29.2819,29.358,12308867.451029578,0
+HAL.US,D,20120815,000000,29.1819,29.2304,28.6186,29.1304,12978806.769676112,0
+HAL.US,D,20120816,000000,29.2819,29.7797,29.1819,29.7371,12668506.75977144,0
+HAL.US,D,20120817,000000,29.7718,29.8153,29.5095,29.5887,9573514.181302208,0
+HAL.US,D,20120820,000000,29.3868,29.6134,29.3322,29.4847,5891558.018829237,0
+HAL.US,D,20120821,000000,29.5798,29.8876,29.5174,29.6214,10866794.423534095,0
+HAL.US,D,20120822,000000,29.4749,29.8876,29.1146,29.2057,17814866.28375347,0
+HAL.US,D,20120823,000000,29.1887,29.358,28.7335,28.7681,12088566.678551916,0
+HAL.US,D,20120824,000000,28.6276,28.9195,28.3385,28.8691,10018416.510401364,0
+HAL.US,D,20120827,000000,28.8691,29.2819,28.6603,29.0245,8222419.357601665,0
+HAL.US,D,20120828,000000,28.8948,28.9502,28.4899,28.7087,8462948.06056915,0
+HAL.US,D,20120829,000000,28.9195,28.9195,28.1633,28.2287,12323531.74086383,0
+HAL.US,D,20120830,000000,27.9446,28.002,27.3626,27.6378,14942524.401162347,0
+HAL.US,D,20120831,000000,27.9683,27.9763,27.3793,27.6724,14147174.338170275,0
+HAL.US,D,20120904,000000,27.6555,27.6635,26.1856,27.1587,30321407.149397474,0
+HAL.US,D,20120905,000000,27.0745,27.6476,26.9557,27.3793,13133839.076401576,0
+HAL.US,D,20120906,000000,27.5902,27.9683,27.5408,27.8436,12743549.734937789,0
+HAL.US,D,20120907,000000,28.0198,29.076,27.9188,28.9225,21974717.659451086,0
+HAL.US,D,20120910,000000,29.076,29.3274,28.9225,28.9472,12920363.790806618,0
+HAL.US,D,20120911,000000,29.0096,30.0063,28.8078,29.8629,20796240.166853864,0
+HAL.US,D,20120912,000000,30.1172,30.4142,29.9549,30.1825,18621146.622440185,0
+HAL.US,D,20120913,000000,30.2172,31.1011,29.9965,30.7824,18802176.598493252,0
+HAL.US,D,20120914,000000,31.2555,32.0978,31.1367,31.6247,20212856.023351118,0
+HAL.US,D,20120917,000000,31.5594,31.9919,31.2892,31.4396,14108516.78486683,0
+HAL.US,D,20120918,000000,31.0685,31.119,30.5805,30.8933,15887109.754341187,0
+HAL.US,D,20120919,000000,30.9111,31.0428,30.4844,30.7576,16064512.806487896,0
+HAL.US,D,20120920,000000,30.2647,30.5973,29.8361,30.5201,19797524.742369898,0
+HAL.US,D,20120921,000000,31.1269,31.1446,30.2588,30.2717,16567778.301925015,0
+HAL.US,D,20120924,000000,29.6648,30.2717,29.657,29.9786,10774709.957432736,0
+HAL.US,D,20120925,000000,30.0895,30.2005,29.2868,29.3729,19354839.989308238,0
+HAL.US,D,20120926,000000,29.1848,29.1848,28.3771,28.6573,18533104.307467032,0
+HAL.US,D,20120927,000000,28.8799,28.981,28.393,28.9068,11996564.04555251,0
+HAL.US,D,20120928,000000,28.7988,28.8078,28.2999,28.4583,13106200.703891816,0
+HAL.US,D,20121001,000000,28.6632,28.7463,28.2643,28.4404,18075655.246335953,0
+HAL.US,D,20121002,000000,28.5336,28.7888,28.3404,28.78,17669792.3583493,0
+HAL.US,D,20121003,000000,28.6573,28.6869,27.7931,27.8863,23037427.580037378,0
+HAL.US,D,20121004,000000,28.095,28.7631,28.0376,28.6949,17279622.230540905,0
+HAL.US,D,20121005,000000,28.8414,28.9165,28.1396,28.2307,11403264.962991983,0
+HAL.US,D,20121008,000000,28.0455,28.5098,28.0376,28.4088,6049762.621116245,0
+HAL.US,D,20121009,000000,28.4494,28.8711,28.4009,28.6136,10531929.32873055,0
+HAL.US,D,20121010,000000,28.5869,28.7206,28.1812,28.2999,10041178.236198574,0
+HAL.US,D,20121011,000000,28.5603,28.9472,28.3247,28.6949,9749917.051089935,0
+HAL.US,D,20121012,000000,28.5781,28.7988,28.1633,28.5503,9736805.56962522,0
+HAL.US,D,20121015,000000,28.5414,28.7028,28.2158,28.5869,9624870.00941854,0
+HAL.US,D,20121016,000000,28.8414,29.3818,28.7206,29.1937,16426348.475276398,0
+HAL.US,D,20121017,000000,28.4009,30.1172,28.3681,29.8361,32165562.577621467,0
+HAL.US,D,20121018,000000,29.6995,30.4142,29.5679,30.1172,23550042.25481468,0
+HAL.US,D,20121019,000000,30.0796,30.3617,29.4719,29.5491,19648140.940257393,0
+HAL.US,D,20121022,000000,29.5312,29.6254,28.7988,29.1937,14127425.282870645,0
+HAL.US,D,20121023,000000,28.6473,28.7463,27.8357,28.2742,19252828.46072695,0
+HAL.US,D,20121024,000000,28.3327,28.4009,27.5408,27.6298,13118465.566350045,0
+HAL.US,D,20121025,000000,27.9683,28.0109,27.4626,27.811,14195678.1311367,0
+HAL.US,D,20121026,000000,27.7585,27.9287,27.3082,27.3696,11126964.08128335,0
+HAL.US,D,20121031,000000,27.5902,27.6823,26.9637,27.2764,11329691.952806799,0
+HAL.US,D,20121101,000000,27.2854,27.7258,27.2349,27.6061,11962009.26048998,0
+HAL.US,D,20121102,000000,27.909,27.9377,26.8222,27.123,13451489.921500094,0
+HAL.US,D,20121105,000000,26.731,27.5051,26.731,27.2764,9529090.930301735,0
+HAL.US,D,20121106,000000,27.4536,27.7753,27.133,27.6724,11762751.718666058,0
+HAL.US,D,20121107,000000,27.2091,27.2091,25.6412,26.7855,19527239.098805506,0
+HAL.US,D,20121108,000000,26.7855,26.8222,25.7185,25.7462,18484513.629972592,0
+HAL.US,D,20121109,000000,25.6828,26.0362,25.4265,25.8115,23129107.932055023,0
+HAL.US,D,20121112,000000,25.8047,26.0956,25.6828,25.8907,7583689.769685499,0
+HAL.US,D,20121113,000000,25.5373,26.1936,25.3889,25.6739,15965310.881077418,0
+HAL.US,D,20121114,000000,25.8204,25.9372,25.1988,25.3008,21486586.236470703,0
+HAL.US,D,20121115,000000,25.6324,26.1302,25.3413,25.6502,15771237.11266903,0
+HAL.US,D,20121116,000000,25.6918,25.8047,25.2681,25.7333,17110014.539080232,0
+HAL.US,D,20121119,000000,26.3301,26.8222,26.2451,26.7855,14680957.518966775,0
+HAL.US,D,20121120,000000,26.4925,26.8122,26.3895,26.7855,13995534.569181427,0
+HAL.US,D,20121121,000000,26.7479,26.8945,26.541,26.7785,8714115.066805571,0
+HAL.US,D,20121123,000000,26.9132,27.133,26.7628,27.0993,4703340.366515166,0
+HAL.US,D,20121126,000000,26.9557,27.1992,26.7697,27.0677,11067790.666206324,0
+HAL.US,D,20121127,000000,27.0527,27.3696,26.9557,27.0677,10119070.215660196,0
+HAL.US,D,20121128,000000,26.8608,27.4032,26.5321,27.3793,13480729.59606755,0
+HAL.US,D,20121129,000000,27.4714,28.0287,27.4714,27.811,13917369.812713621,0
+HAL.US,D,20121130,000000,27.8436,28.2475,27.7338,28.1712,13885418.532639496,0
+HAL.US,D,20121203,000000,28.3681,28.4583,27.8673,27.9456,9103957.862205945,0
+HAL.US,D,20121204,000000,27.9,28.3691,27.8516,28.004,10975202.067785077,0
+HAL.US,D,20121205,000000,28.1049,28.4504,27.9515,28.3781,11988498.938715326,0
+HAL.US,D,20121206,000000,28.191,28.5019,28.1149,28.4414,12443679.90954892,0
+HAL.US,D,20121207,000000,28.5196,28.7483,28.3861,28.6156,9694270.541683597,0
+HAL.US,D,20121210,000000,28.6326,28.8731,28.4781,28.5118,8262590.318150079,0
+HAL.US,D,20121211,000000,28.6156,28.9096,28.4504,28.7918,9139297.63887684,0
+HAL.US,D,20121212,000000,28.9492,29.1047,28.7216,28.8444,10219968.409939483,0
+HAL.US,D,20121213,000000,28.783,28.8522,28.2079,28.3861,9864566.237372506,0
+HAL.US,D,20121214,000000,27.8773,28.4346,27.802,28.2841,15234009.869588306,0
+HAL.US,D,20121217,000000,28.3691,28.5196,28.1149,28.4098,9472304.819177788,0
+HAL.US,D,20121218,000000,28.0119,29.7213,27.9683,29.4759,19584100.981320538,0
+HAL.US,D,20121219,000000,29.6461,29.9678,29.2809,29.3165,11688336.130615037,0
+HAL.US,D,20121220,000000,29.2809,29.8322,29.264,29.7569,13038176.18008443,0
+HAL.US,D,20121221,000000,29.5264,29.6391,29.1224,29.4026,17362345.393879946,0
+HAL.US,D,20121224,000000,29.264,29.358,29.1809,29.2393,4574196.618314429,0
+HAL.US,D,20121226,000000,29.3679,29.5629,29.1809,29.4026,7456081.655005096,0
+HAL.US,D,20121227,000000,29.3492,29.3936,28.9008,29.3095,9271083.28290353,0
+HAL.US,D,20121228,000000,28.9938,29.0888,28.7146,28.8098,6857452.30767262,0
+HAL.US,D,20121231,000000,28.6969,29.4332,28.58,29.3868,10239309.310013343,0
+HAL.US,D,20130102,000000,30.0538,30.2627,29.7035,30.2479,12078270.861969681,0
+HAL.US,D,20130103,000000,30.2242,31.11,30.045,30.7566,19646071.876146235,0
+HAL.US,D,20130104,000000,30.8239,31.1616,30.7211,31.0428,9625471.12911896,0
+HAL.US,D,20130107,000000,30.8319,31.2486,30.7477,31.0428,9063683.852565825,0
+HAL.US,D,20130108,000000,30.7379,30.9764,30.2479,30.6536,14230872.426736698,0
+HAL.US,D,20130109,000000,30.6982,31.0031,30.5617,30.9021,9892333.926389076,0
+HAL.US,D,20130110,000000,31.0516,31.306,30.8517,31.2565,11751382.979189293,0
+HAL.US,D,20130111,000000,31.201,31.306,30.6982,31.019,9843759.413457824,0
+HAL.US,D,20130114,000000,31.0031,31.2655,30.2479,30.4211,12184336.665101314,0
+HAL.US,D,20130115,000000,30.3508,30.7477,30.2964,30.6449,7972484.899322237,0
+HAL.US,D,20130116,000000,30.5537,30.8577,30.5181,30.7131,6303139.121108468,0
+HAL.US,D,20130117,000000,30.8239,30.8577,30.3844,30.7477,12913668.630715434,0
+HAL.US,D,20130118,000000,30.9685,31.8138,30.8834,31.7653,20440751.109758474,0
+HAL.US,D,20130122,000000,31.7969,32.3583,31.7317,32.1275,16315002.92163311,0
+HAL.US,D,20130123,000000,31.9157,32.3067,31.5861,32.0118,10933802.600420617,0
+HAL.US,D,20130124,000000,32.0118,32.467,31.7237,32.0266,13001347.243012339,0
+HAL.US,D,20130125,000000,33.5015,34.1171,33.3054,33.644,38518840.13316685,0
+HAL.US,D,20130128,000000,34.0102,34.4339,33.7815,34.1171,16437656.597640457,0
+HAL.US,D,20130129,000000,34.126,34.7783,34.0419,34.6258,17685304.277474448,0
+HAL.US,D,20130130,000000,34.5606,34.6418,33.8984,34.0517,18336772.551613275,0
+HAL.US,D,20130131,000000,33.9072,34.6675,33.7815,34.4586,17637236.927719116,0
+HAL.US,D,20130201,000000,34.7218,34.9327,34.2982,34.7971,11834442.56750326,0
+HAL.US,D,20130204,000000,34.4753,34.7615,34.3467,34.6091,13853335.915487837,0
+HAL.US,D,20130205,000000,34.7555,34.9407,34.4516,34.6496,11987248.205624722,0
+HAL.US,D,20130206,000000,34.3883,34.6418,33.5015,34.1408,17603344.889755327,0
+HAL.US,D,20130207,000000,34.2388,34.5833,34.0102,34.5833,11275824.555656739,0
+HAL.US,D,20130208,000000,34.618,35.0237,34.5685,34.9486,9448299.432285955,0
+HAL.US,D,20130211,000000,34.9327,35.102,34.5031,34.618,10413944.180682726,0
+HAL.US,D,20130212,000000,34.7218,34.8575,34.4259,34.4843,6610731.566648623,0
+HAL.US,D,20130213,000000,34.5903,34.812,34.416,34.5903,7094710.717413117,0
+HAL.US,D,20130214,000000,34.4933,37.2341,34.4933,36.6946,30902539.36716492,0
+HAL.US,D,20130215,000000,36.4263,36.5926,35.776,36.17,22896049.27793537,0
+HAL.US,D,20130219,000000,36.8796,37.2341,36.077,36.258,18120072.435624655,0
+HAL.US,D,20130220,000000,36.3017,36.3819,35.193,35.2534,18528221.599043008,0
+HAL.US,D,20130221,000000,35.0594,35.093,34.1052,34.5368,22118150.881673098,0
+HAL.US,D,20130222,000000,34.6496,34.8922,34.1507,34.8208,10725798.009241544,0
+HAL.US,D,20130225,000000,35.0673,35.3652,33.6697,33.7577,11549347.153035928,0
+HAL.US,D,20130226,000000,33.8984,34.4586,33.4519,34.2982,11631400.497280143,0
+HAL.US,D,20130227,000000,33.9656,35.0673,33.9319,34.9584,10836109.030828752,0
+HAL.US,D,20130228,000000,34.9247,35.5583,34.6585,35.1594,11504657.186739035,0
+HAL.US,D,20130301,000000,34.8743,35.0327,34.2794,34.416,11286697.245094711,0
+HAL.US,D,20130304,000000,34.1448,34.4111,33.5757,33.9518,10802627.168660752,0
+HAL.US,D,20130305,000000,34.1131,34.8545,33.9875,34.8367,10681916.271113092,0
+HAL.US,D,20130306,000000,35.2296,35.2296,34.2834,34.6635,7780170.03746579,0
+HAL.US,D,20130307,000000,34.8892,35.1999,34.3833,35.1842,11375417.46144378,0
+HAL.US,D,20130308,000000,35.4969,35.874,35.2435,35.7503,12946770.625643995,0
+HAL.US,D,20130311,000000,35.6018,35.9175,35.3464,35.6879,10647756.507569179,0
+HAL.US,D,20130312,000000,35.7276,36.1532,35.4394,35.6543,8324573.336398015,0
+HAL.US,D,20130313,000000,35.68,36.0087,35.3821,35.5484,9695483.894221669,0
+HAL.US,D,20130314,000000,35.6543,36.2294,35.3821,36.1462,10219717.859207558,0
+HAL.US,D,20130315,000000,35.9809,36.2294,35.5831,35.6018,16983336.897078894,0
+HAL.US,D,20130318,000000,34.9723,35.5137,34.3923,34.6051,16098804.917395357,0
+HAL.US,D,20130319,000000,34.6398,34.7743,32.9927,33.6627,32687468.845481273,0
+HAL.US,D,20130320,000000,33.9875,34.0924,33.0264,33.5113,16020592.677521994,0
+HAL.US,D,20130321,000000,33.5598,34.0459,33.4461,33.5351,12839186.363839628,0
+HAL.US,D,20130322,000000,33.5856,33.9012,33.1372,33.2708,17355838.146837957,0
+HAL.US,D,20130325,000000,33.6717,33.8598,33.2806,33.6886,11647667.099458106,0
+HAL.US,D,20130326,000000,33.8242,34.1369,33.742,34.1002,12951045.142370913,0
+HAL.US,D,20130327,000000,33.9092,34.7456,33.6717,34.5496,9759684.488507101,0
+HAL.US,D,20130328,000000,34.4793,34.5883,34.0924,34.3339,8389638.734823946,0
+HAL.US,D,20130401,000000,34.2834,34.3576,33.5272,33.9251,8104183.658821011,0
+HAL.US,D,20130402,000000,33.9251,34.3201,33.63,33.8915,8127770.787635561,0
+HAL.US,D,20130403,000000,33.9339,34.0369,32.6729,32.9254,15280513.297837371,0
+HAL.US,D,20130404,000000,32.9254,33.0026,32.4483,32.7482,12204769.683487928,0
+HAL.US,D,20130405,000000,32.2621,32.9066,32.1157,32.7947,16610013.275159232,0
+HAL.US,D,20130408,000000,32.7482,32.8462,32.4027,32.6363,12416028.403331004,0
+HAL.US,D,20130409,000000,32.6878,33.3648,32.4393,33.2302,10005349.481485968,0
+HAL.US,D,20130410,000000,33.2649,34.5635,33.2559,34.3201,12903295.022171289,0
+HAL.US,D,20130411,000000,34.4309,35.0397,34.0834,34.9813,11896142.705892796,0
+HAL.US,D,20130412,000000,34.6545,34.7743,34.0547,34.7188,11320292.259206029,0
+HAL.US,D,20130415,000000,34.0637,34.1617,32.7572,32.8462,15879752.857437273,0
+HAL.US,D,20130416,000000,33.2391,33.7905,32.766,33.7251,11459390.34758741,0
+HAL.US,D,20130417,000000,33.3243,33.3421,31.8187,32.0236,20555143.683598347,0
+HAL.US,D,20130418,000000,32.0879,32.6007,31.499,32.0375,18617501.513399616,0
+HAL.US,D,20130419,000000,32.4116,32.7026,31.2436,31.6139,23545684.894700795,0
+HAL.US,D,20130422,000000,33.0837,33.4855,32.3315,33.3826,30726920.478701048,0
+HAL.US,D,20130423,000000,33.6043,33.9686,33.1293,33.7251,16673218.738512345,0
+HAL.US,D,20130424,000000,34.2587,35.5137,34.2171,34.7665,19145761.46494962,0
+HAL.US,D,20130425,000000,34.8713,35.3464,34.5496,34.6218,11809929.007150995,0
+HAL.US,D,20130426,000000,34.4466,34.7091,34.1201,34.4706,8145834.687203111,0
+HAL.US,D,20130429,000000,34.7278,35.6721,34.3744,35.3217,13155663.257523438,0
+HAL.US,D,20130430,000000,35.3464,36.3838,35.3129,36.3402,25035891.950776387,0
+HAL.US,D,20130501,000000,35.6879,35.9651,35.4207,35.7503,15098912.510640642,0
+HAL.US,D,20130502,000000,35.8651,36.1987,35.5484,36.0275,14263711.747511193,0
+HAL.US,D,20130503,000000,36.358,36.7401,36.07,36.1532,13383759.390688138,0
+HAL.US,D,20130506,000000,36.0779,36.7995,36.07,36.5857,9363635.511057451,0
+HAL.US,D,20130507,000000,36.7471,37.2092,36.4372,36.8926,9682103.676890913,0
+HAL.US,D,20130508,000000,36.8758,37.2092,36.5857,37.1301,7987157.271437581,0
+HAL.US,D,20130509,000000,37.0697,37.1737,36.756,37.0113,7875955.178293866,0
+HAL.US,D,20130510,000000,36.7054,36.8758,36.3304,36.8658,10523964.240129536,0
+HAL.US,D,20130513,000000,36.6481,37.0697,36.6481,37.0113,10432177.808164654,0
+HAL.US,D,20130514,000000,37.0113,37.8695,36.8658,37.5557,13768490.14292201,0
+HAL.US,D,20130515,000000,37.3489,37.6161,36.6728,37.4964,11357548.546921104,0
+HAL.US,D,20130516,000000,37.4804,37.7586,37.1578,37.2588,9674515.424673198,0
+HAL.US,D,20130517,000000,37.9239,38.4455,37.7339,38.4455,15722018.037773252,0
+HAL.US,D,20130520,000000,38.2536,38.7712,38.1506,38.701,9763939.809814693,0
+HAL.US,D,20130521,000000,38.7267,38.8722,37.2994,38.0912,20835477.623867076,0
+HAL.US,D,20130522,000000,38.0655,38.2873,37.1499,37.4003,15563121.39011666,0
+HAL.US,D,20130523,000000,36.07,37.0796,35.6108,36.9767,13097300.091185875,0
+HAL.US,D,20130524,000000,36.8421,36.8421,36.1809,36.5521,9950348.544329269,0
+HAL.US,D,20130528,000000,37.2162,37.3399,36.756,36.848,10879857.411308644,0
+HAL.US,D,20130529,000000,36.5233,37.1815,36.5016,37.0193,7511687.753002862,0
+HAL.US,D,20130530,000000,36.26,36.5857,35.7126,36.2204,18467717.638344448,0
+HAL.US,D,20130531,000000,36.0315,36.258,35.5593,35.5593,11019933.455774447,0
+HAL.US,D,20130603,000000,35.7336,36.16,35.4088,36.1245,9548780.378773468,0
+HAL.US,D,20130604,000000,36.0393,36.5312,35.5969,35.781,12414430.132127337,0
+HAL.US,D,20130605,000000,35.7087,35.8948,35.5187,35.587,11218381.759145925,0
+HAL.US,D,20130606,000000,35.6503,36.1155,35.2643,36.0908,9082043.765700132,0
+HAL.US,D,20130607,000000,36.2759,36.8559,36.0057,36.7807,8541606.846505227,0
+HAL.US,D,20130610,000000,36.9173,36.9331,36.2937,36.4906,7201633.2424041545,0
+HAL.US,D,20130611,000000,35.9789,36.3194,35.6503,35.8275,7786868.228412811,0
+HAL.US,D,20130612,000000,36.1077,36.2937,35.4534,35.4604,8182243.345626989,0
+HAL.US,D,20130613,000000,35.5018,36.8183,35.5018,36.7114,8506780.294721324,0
+HAL.US,D,20130614,000000,36.9668,37.0697,36.3729,36.5847,8807940.254324859,0
+HAL.US,D,20130617,000000,36.951,37.4449,36.848,37.1747,7914291.460899756,0
+HAL.US,D,20130618,000000,37.1825,37.8982,37.1825,37.5577,11506228.180242384,0
+HAL.US,D,20130619,000000,37.4904,37.7963,36.6877,36.6877,11017729.013444705,0
+HAL.US,D,20130620,000000,36.1867,36.2937,35.4671,35.6236,12946328.120721828,0
+HAL.US,D,20130621,000000,35.879,36.0057,35.1029,35.6146,12016359.573971685,0
+HAL.US,D,20130624,000000,35.1208,35.3079,34.1894,34.9,13097004.077618416,0
+HAL.US,D,20130625,000000,35.3257,35.5781,34.91,35.0683,12364301.800541941,0
+HAL.US,D,20130626,000000,35.3594,35.6236,35.1119,35.3415,9668754.778401725,0
+HAL.US,D,20130627,000000,35.5098,35.879,35.4604,35.6593,7963921.721876237,0
+HAL.US,D,20130628,000000,35.6414,36.0502,35.4671,35.6603,11232918.753042685,0
+HAL.US,D,20130701,000000,35.8186,36.3194,35.676,36.178,10119645.067944909,0
+HAL.US,D,20130702,000000,36.17,36.9331,36.1433,36.4669,10784598.629075216,0
+HAL.US,D,20130703,000000,36.4512,36.9015,36.267,36.3472,4426289.853180279,0
+HAL.US,D,20130705,000000,36.6471,37.3499,36.3571,37.2499,7057180.642405442,0
+HAL.US,D,20130708,000000,37.4984,37.6666,37.2005,37.428,8806957.24681488,0
+HAL.US,D,20130709,000000,37.7596,37.9804,37.5409,37.7596,9777571.588162884,0
+HAL.US,D,20130710,000000,37.6933,38.1635,37.4023,37.6102,9050200.586143667,0
+HAL.US,D,20130711,000000,38.1368,38.2387,37.2102,37.6497,8559410.092488432,0
+HAL.US,D,20130712,000000,37.5577,38.0695,37.4746,38.0428,6029636.729433515,0
+HAL.US,D,20130715,000000,38.0695,38.0873,37.3252,37.5914,8562916.792454882,0
+HAL.US,D,20130716,000000,37.6567,37.7676,37.0123,37.1825,6581209.012221059,0
+HAL.US,D,20130717,000000,37.1925,37.6933,37.1925,37.6171,9747827.781274136,0
+HAL.US,D,20130718,000000,37.6844,38.2912,37.6309,38.1298,10791579.699880738,0
+HAL.US,D,20130719,000000,38.4327,39.1919,38.2912,39.0563,17781708.723137256,0
+HAL.US,D,20130722,000000,39.2771,39.7659,38.1873,38.4149,20307523.78873665,0
+HAL.US,D,20130723,000000,38.8771,39.4057,38.791,38.8434,12692831.3967895,0
+HAL.US,D,20130724,000000,38.8939,39.0136,38.0248,38.1942,9663613.436964385,0
+HAL.US,D,20130725,000000,38.0428,38.4683,37.3092,37.7863,14462764.201437723,0
+HAL.US,D,20130726,000000,39.5868,39.6294,38.8088,39.185,27590288.995272562,0
+HAL.US,D,20130729,000000,38.9742,39.0721,38.6297,38.799,13509829.851277385,0
+HAL.US,D,20130730,000000,38.8534,38.8534,38.299,38.5465,9605607.9115911,0
+HAL.US,D,20130731,000000,38.5089,38.8771,38.317,38.5089,9810951.411524894,0
+HAL.US,D,20130801,000000,38.9642,39.6205,38.9207,39.5523,10682576.997641811,0
+HAL.US,D,20130802,000000,39.4383,39.6205,39.2454,39.4533,6260283.832755106,0
+HAL.US,D,20130805,000000,39.3394,39.4126,38.9959,39.2454,5327685.51360105,0
+HAL.US,D,20130806,000000,39.1068,39.2771,38.8088,39.0721,7205406.65766622,0
+HAL.US,D,20130807,000000,38.8346,39.0306,38.6396,38.799,6282885.933489252,0
+HAL.US,D,20130808,000000,39.0563,39.6294,39.0563,39.3205,10350577.071695726,0
+HAL.US,D,20130809,000000,39.3582,39.6205,38.9642,39.2295,6122085.908495833,0
+HAL.US,D,20130812,000000,38.9742,39.3661,38.8771,39.2196,6167538.640125929,0
+HAL.US,D,20130813,000000,39.3661,40.0451,39.3295,39.6967,9894245.386007799,0
+HAL.US,D,20130814,000000,39.7739,40.0451,39.6532,39.8986,8005849.568406168,0
+HAL.US,D,20130815,000000,39.6294,39.8649,39.4295,39.7819,8143561.545479065,0
+HAL.US,D,20130816,000000,39.6967,40.0351,39.662,40.0124,9307868.77771101,0
+HAL.US,D,20130819,000000,39.8887,40.2163,39.67,39.7572,14777501.383988215,0
+HAL.US,D,20130820,000000,39.7135,40.6252,39.6116,40.353,17648513.73124181,0
+HAL.US,D,20130821,000000,40.2401,40.4786,39.9758,40.0351,21893333.12401668,0
+HAL.US,D,20130822,000000,40.1986,40.8795,40.063,40.7528,26043667.61303016,0
+HAL.US,D,20130823,000000,40.3183,41.5656,40.1817,41.511,46432882.053619795,0
+HAL.US,D,20130826,000000,41.5269,42.0733,41.2319,41.2814,13055158.064190742,0
+HAL.US,D,20130827,000000,40.8884,41.52,40.6341,41.0182,15344938.175439723,0
+HAL.US,D,20130828,000000,40.9637,41.999,40.9469,41.6724,11629678.97128104,0
+HAL.US,D,20130829,000000,41.7585,41.8011,41.1032,41.3636,12440847.069817835,0
+HAL.US,D,20130830,000000,41.3428,41.4734,41.0626,41.1329,11410110.655579928,0
+HAL.US,D,20130903,000000,41.3111,41.4734,40.9934,41.2685,8145414.408555603,0
+HAL.US,D,20130904,000000,41.7378,42.2187,41.421,41.9347,10701075.319850836,0
+HAL.US,D,20130905,000000,42.104,42.8393,42.0703,42.5247,10817122.740864031,0
+HAL.US,D,20130906,000000,42.5831,42.9592,42.1911,42.3266,9335124.252125798,0
+HAL.US,D,20130909,000000,42.0703,43.1393,42.0703,42.9403,9194982.539121028,0
+HAL.US,D,20130910,000000,43.0115,43.1482,42.7226,42.9938,7862888.149378469,0
+HAL.US,D,20130911,000000,42.2187,43.0115,42.1465,42.881,12034728.579672195,0
+HAL.US,D,20130912,000000,42.2445,42.4801,41.8308,42.0387,11211653.259642348,0
+HAL.US,D,20130913,000000,42.104,42.4969,41.8475,42.4544,7746971.055156393,0
+HAL.US,D,20130916,000000,42.7058,43.0462,42.3959,42.5661,6458346.207175371,0
+HAL.US,D,20130917,000000,42.4801,42.7136,42.1129,42.4386,9361706.876590129,0
+HAL.US,D,20130918,000000,42.4801,42.9315,41.8475,42.5058,10873696.692094702,0
+HAL.US,D,20130919,000000,42.7058,42.7473,42.2187,42.3266,10601947.145259216,0
+HAL.US,D,20130920,000000,42.4623,42.6285,42.1386,42.1564,12245388.200386275,0
+HAL.US,D,20130923,000000,42.0387,42.1564,41.3111,41.3438,10326761.61842361,0
+HAL.US,D,20130924,000000,41.3517,41.9614,41.0992,41.6526,8791664.559580192,0
+HAL.US,D,20130925,000000,42.0387,42.094,41.5417,41.7645,7410750.157600116,0
+HAL.US,D,20130926,000000,41.7545,42.0773,41.4496,41.618,6828072.203459821,0
+HAL.US,D,20130927,000000,41.2161,41.4398,40.9755,41.3438,9105880.434961796,0
+HAL.US,D,20130930,000000,41.0795,41.5516,40.6687,41.2577,7440163.601224906,0
+HAL.US,D,20131001,000000,41.1072,41.6447,41.0032,41.5249,7590418.269188874,0
+HAL.US,D,20131002,000000,41.3754,41.9525,41.1834,41.9436,6816263.989917025,0
+HAL.US,D,20131003,000000,41.9159,42.1129,41.1072,41.3517,8008140.895264126,0
+HAL.US,D,20131004,000000,41.3517,42.2089,41.0726,41.9159,6600946.954382758,0
+HAL.US,D,20131007,000000,41.6358,42.3099,41.5249,41.8812,7822196.891946378,0
+HAL.US,D,20131008,000000,41.906,42.4128,41.4309,41.5783,7581309.537729003,0
+HAL.US,D,20131009,000000,41.7991,41.9347,41.0805,41.4913,8658939.350307532,0
+HAL.US,D,20131010,000000,41.8743,42.8136,41.8308,42.7226,8424377.391794423,0
+HAL.US,D,20131011,000000,42.4623,43.6105,42.3266,43.2927,9582669.385881722,0
+HAL.US,D,20131014,000000,43.0195,43.9341,42.8393,43.8748,6774823.100858479,0
+HAL.US,D,20131015,000000,43.7798,44.0015,43.1482,43.7134,8709846.611790225,0
+HAL.US,D,20131016,000000,43.8905,44.533,43.6006,44.4042,9081441.6357146,0
+HAL.US,D,20131017,000000,44.3499,44.4379,43.9916,44.1925,7400784.70428164,0
+HAL.US,D,20131018,000000,44.7616,45.2258,44.5141,44.8269,14095843.767183838,0
+HAL.US,D,20131021,000000,43.6352,44.2895,43.0631,43.2828,17008614.233051084,0
+HAL.US,D,20131022,000000,43.5322,44.5003,43.4897,44.243,12201794.393543186,0
+HAL.US,D,20131023,000000,43.9836,44.0173,43.1997,43.3531,10261528.51265282,0
+HAL.US,D,20131024,000000,43.5322,43.7391,42.8651,43.6599,7301454.472649064,0
+HAL.US,D,20131025,000000,43.7965,44.2667,43.7698,44.1657,7864992.573472445,0
+HAL.US,D,20131028,000000,44.2262,44.5844,44.0321,44.4547,8329611.628743952,0
+HAL.US,D,20131029,000000,44.5409,45.5317,44.5072,45.496,9154851.989980983,0
+HAL.US,D,20131030,000000,45.6277,46.088,45.0784,45.5059,10142023.895647248,0
+HAL.US,D,20131031,000000,45.5782,45.989,45.2783,45.4407,7617283.7735123085,0
+HAL.US,D,20131101,000000,45.4287,45.5842,44.9428,45.4792,6693720.434997865,0
+HAL.US,D,20131104,000000,45.5644,46.1899,45.2843,46.1721,8981750.732261812,0
+HAL.US,D,20131105,000000,45.891,45.9404,45.1555,45.394,8493773.882918635,0
+HAL.US,D,20131106,000000,45.6178,46.564,45.0448,46.479,16945273.391479388,0
+HAL.US,D,20131107,000000,46.8462,47.3084,45.5238,46.0533,17086835.565491553,0
+HAL.US,D,20131108,000000,45.9939,47.2659,45.9404,47.2659,11749564.46581106,0
+HAL.US,D,20131111,000000,47.2411,47.9746,47.1561,47.2491,8643920.45036494,0
+HAL.US,D,20131112,000000,46.9571,47.061,46.3078,46.5304,8744614.567031944,0
+HAL.US,D,20131113,000000,46.2988,47.4559,45.8979,47.4559,8038765.670856662,0
+HAL.US,D,20131114,000000,47.5321,48.2409,47.2322,48.0686,9430326.458387267,0
+HAL.US,D,20131115,000000,48.2507,48.2923,47.6776,48.0449,10243032.21101482,0
+HAL.US,D,20131118,000000,47.839,47.9577,46.1899,46.4215,10758526.198642744,0
+HAL.US,D,20131119,000000,46.2068,46.6532,45.7712,45.9316,9350755.384905938,0
+HAL.US,D,20131120,000000,46.4215,46.4215,45.5406,45.7791,6644250.80936976,0
+HAL.US,D,20131121,000000,45.8207,46.4453,45.6435,46.3078,7657867.94071195,0
+HAL.US,D,20131122,000000,46.5977,46.5977,46.0356,46.564,6692223.19231558,0
+HAL.US,D,20131125,000000,46.4552,46.5878,44.9428,45.0248,13244227.88994969,0
+HAL.US,D,20131126,000000,44.9516,45.5575,44.6934,45.4387,10292643.276572175,0
+HAL.US,D,20131127,000000,45.217,45.7791,44.5677,44.7853,7562391.947158384,0
+HAL.US,D,20131129,000000,45.1041,45.7079,44.5924,45.1388,5060828.778042305,0
+HAL.US,D,20131202,000000,45.1368,45.2664,44.1855,44.4379,8978058.13981679,0
+HAL.US,D,20131203,000000,44.4805,44.8379,43.9549,44.5764,10785468.484642377,0
+HAL.US,D,20131204,000000,44.232,44.3142,42.8097,43.3749,20626298.070988283,0
+HAL.US,D,20131205,000000,43.263,43.6173,43.0245,43.2551,10750307.528453765,0
+HAL.US,D,20131206,000000,43.754,43.7847,43.1452,43.3244,10016311.076022178,0
+HAL.US,D,20131209,000000,43.4442,43.4857,42.6137,42.7681,11385122.261178114,0
+HAL.US,D,20131210,000000,42.4652,42.875,42.106,42.3544,15836885.445660667,0
+HAL.US,D,20131211,000000,42.4652,42.8097,41.8328,41.9802,15293600.532457205,0
+HAL.US,D,20131212,000000,42.0407,42.7176,41.8565,42.4919,15476497.515579067,0
+HAL.US,D,20131213,000000,42.2109,42.5861,41.998,42.3197,10973383.55440584,0
+HAL.US,D,20131216,000000,42.6137,43.1452,42.5177,42.9542,10850871.318328148,0
+HAL.US,D,20131217,000000,43.1215,43.2373,42.0644,42.2871,13955063.55392581,0
+HAL.US,D,20131218,000000,42.0466,42.8256,41.8149,42.7681,17594948.409369275,0
+HAL.US,D,20131219,000000,42.7256,42.7603,41.7388,42.3455,15126460.967766352,0
+HAL.US,D,20131220,000000,42.4919,43.6173,42.4157,43.3057,19808694.45566034,0
+HAL.US,D,20131223,000000,43.6768,43.9143,43.1027,43.1027,9195946.351212082,0
+HAL.US,D,20131224,000000,43.0858,43.6075,43.0602,43.4274,2846150.2385023567,0
+HAL.US,D,20131226,000000,43.6075,44.0005,43.5886,43.8807,5337904.548507487,0
+HAL.US,D,20131227,000000,43.8896,44.0707,43.7114,43.7688,5117295.639039723,0
+HAL.US,D,20131230,000000,43.7847,43.8648,43.1363,43.1858,7558246.746938776,0
+HAL.US,D,20131231,000000,43.2294,43.5462,43.0067,43.4857,6290630.779914596,0
+HAL.US,D,20140102,000000,43.2472,43.4194,42.5276,42.8513,8659456.616335372,0
+HAL.US,D,20140103,000000,42.8593,43.2047,42.7919,42.9542,6212631.710221125,0
+HAL.US,D,20140106,000000,43.5382,43.6412,42.7433,43.1215,9849202.830173092,0
+HAL.US,D,20140107,000000,43.4274,43.4362,42.7433,43.0145,9040851.40680369,0
+HAL.US,D,20140108,000000,42.9898,42.9988,42.0792,42.4157,10672582.24605109,0
+HAL.US,D,20140109,000000,42.9898,42.9988,42.1495,42.5078,9268199.92891226,0
+HAL.US,D,20140110,000000,42.4336,43.3057,42.3544,43.2887,10318395.44659391,0
+HAL.US,D,20140113,000000,43.2472,43.263,42.3979,42.4841,7922753.609824676,0
+HAL.US,D,20140114,000000,42.6404,43.2887,42.6404,43.1858,7000413.726700519,0
+HAL.US,D,20140115,000000,43.263,43.6501,42.972,43.3917,7386419.458870483,0
+HAL.US,D,20140116,000000,43.2799,43.6243,43.1027,43.6173,7798286.471864354,0
+HAL.US,D,20140117,000000,43.9737,44.0083,43.2551,43.4095,11221156.00233432,0
+HAL.US,D,20140121,000000,43.8648,44.131,42.0407,42.6573,24463092.565427255,0
+HAL.US,D,20140122,000000,42.972,43.5609,42.6137,43.3057,11079627.167735552,0
+HAL.US,D,20140123,000000,43.365,43.6856,42.7256,42.9354,10395316.541966189,0
+HAL.US,D,20140124,000000,42.3633,42.3633,41.5002,41.6526,14534132.769294165,0
+HAL.US,D,20140127,000000,41.7388,41.9624,41.1062,41.5516,10735774.57569705,0
+HAL.US,D,20140128,000000,41.6951,41.7555,41.0795,41.4121,9155856.213480413,0
+HAL.US,D,20140129,000000,41.0983,41.61,40.7874,41.3011,11884076.86962089,0
+HAL.US,D,20140130,000000,41.8001,42.5771,41.5249,42.3633,11068673.655480634,0
+HAL.US,D,20140131,000000,41.7041,42.3544,41.507,41.998,10755828.737130243,0
+HAL.US,D,20140203,000000,42.0792,42.1416,41.0884,41.4121,11281061.8741889,0
+HAL.US,D,20140204,000000,41.6278,42.4157,41.4121,42.2959,12365095.884718215,0
+HAL.US,D,20140205,000000,42.3039,42.5861,41.9802,42.2207,11304185.282091932,0
+HAL.US,D,20140206,000000,42.4157,43.6173,42.3722,43.4946,15195115.909546103,0
+HAL.US,D,20140207,000000,43.7778,44.6686,43.6856,44.533,15277739.054648975,0
+HAL.US,D,20140210,000000,44.5072,44.5924,43.9826,44.4459,9455139.063162427,0
+HAL.US,D,20140211,000000,44.7121,46.2355,44.6617,46.1326,14061969.914353257,0
+HAL.US,D,20140212,000000,46.0493,46.2721,45.4485,45.5179,12943775.129994012,0
+HAL.US,D,20140213,000000,45.1575,46.2958,45.0991,45.8078,9502713.3937351,0
+HAL.US,D,20140214,000000,45.7742,46.2038,45.6376,45.9019,7901397.190755377,0
+HAL.US,D,20140218,000000,46.0593,46.5284,45.8414,46.3819,9946609.478764405,0
+HAL.US,D,20140219,000000,46.2127,47.1114,46.1603,46.7264,9236957.869056014,0
+HAL.US,D,20140220,000000,46.7105,47.5895,46.661,47.4559,10237191.75221262,0
+HAL.US,D,20140221,000000,47.6074,47.9498,47.342,47.3836,10253472.498382742,0
+HAL.US,D,20140224,000000,47.8567,48.8515,47.8133,48.3041,11101410.937447937,0
+HAL.US,D,20140225,000000,48.0211,48.0379,46.9561,47.6262,12913822.194067225,0
+HAL.US,D,20140226,000000,47.6361,47.9419,47.2243,47.2659,7213715.2432391485,0
+HAL.US,D,20140227,000000,47.2322,47.7627,46.9996,47.7192,8049940.43557226,0
+HAL.US,D,20140228,000000,47.933,49.201,47.6935,48.8427,11931016.741081052,0
+HAL.US,D,20140303,000000,48.3625,49.0822,48.1566,48.4378,10296506.607218293,0
+HAL.US,D,20140304,000000,48.9872,49.1851,48.7476,48.8842,7823803.245431437,0
+HAL.US,D,20140305,000000,48.8515,49.2722,48.1626,48.2744,8784747.136742411,0
+HAL.US,D,20140306,000000,48.3625,49.1654,48.3021,48.9011,6754315.32136619,0
+HAL.US,D,20140307,000000,49.0654,49.0733,47.9815,48.2844,10267974.132297091,0
+HAL.US,D,20140310,000000,48.0963,48.5437,47.8954,48.514,7002194.859526919,0
+HAL.US,D,20140311,000000,48.6309,48.9872,47.6222,47.8697,11711856.580604704,0
+HAL.US,D,20140312,000000,47.4668,47.6825,46.8907,47.5865,9821417.966308022,0
+HAL.US,D,20140313,000000,47.6825,47.932,46.8809,47.4668,10229059.966550652,0
+HAL.US,D,20140314,000000,47.443,47.7162,47.2698,47.4143,9215452.93806068,0
+HAL.US,D,20140317,000000,47.6757,48.7001,47.6519,48.6427,7135847.510623211,0
+HAL.US,D,20140318,000000,48.7743,49.0505,48.5041,48.8842,6457018.692408469,0
+HAL.US,D,20140319,000000,48.7575,49.1187,48.4121,48.7823,7051949.385584352,0
+HAL.US,D,20140320,000000,48.605,49.3772,48.4121,49.2811,6352879.503172834,0
+HAL.US,D,20140321,000000,49.7365,50.653,49.4771,49.882,13924451.912041329,0
+HAL.US,D,20140324,000000,50.0888,50.4294,49.386,49.6404,7173929.201355928,0
+HAL.US,D,20140325,000000,50.1245,51.0143,49.983,50.8104,8621705.288866512,0
+HAL.US,D,20140326,000000,50.853,51.2777,50.0978,50.1492,7292513.448534251,0
+HAL.US,D,20140327,000000,50.2422,50.7748,49.2811,49.9097,12193185.753262656,0
+HAL.US,D,20140328,000000,50.1562,51.1193,49.8285,51.0836,7107949.494814319,0
+HAL.US,D,20140331,000000,51.4706,51.5409,50.5006,50.5936,8621813.389384076,0
+HAL.US,D,20140401,000000,50.4234,51.2489,50.4234,51.23,9275272.935672456,0
+HAL.US,D,20140402,000000,51.1647,51.633,50.9985,51.4894,7940226.492544125,0
+HAL.US,D,20140403,000000,51.3925,51.8061,51.1193,51.3766,8210958.6821712265,0
+HAL.US,D,20140404,000000,51.7368,52.0002,50.9114,50.9558,10017799.226137657,0
+HAL.US,D,20140407,000000,50.8183,50.9114,49.2811,49.2811,13043669.100774573,0
+HAL.US,D,20140408,000000,49.4109,50.3977,49.3049,50.267,9567200.909020381,0
+HAL.US,D,20140409,000000,50.3977,50.6164,49.7098,50.5104,6921225.551314062,0
+HAL.US,D,20140410,000000,50.6352,50.8708,49.5831,49.7513,9582294.570068546,0
+HAL.US,D,20140411,000000,49.3593,50.0978,49.0822,49.4939,9347604.30533374,0
+HAL.US,D,20140414,000000,49.7285,51.147,49.6592,50.7579,8495385.287829652,0
+HAL.US,D,20140415,000000,51.1103,51.5854,50.5837,51.5251,10952779.79781823,0
+HAL.US,D,20140416,000000,51.727,52.1832,51.5498,51.9813,7465015.6071233265,0
+HAL.US,D,20140417,000000,52.5367,52.8029,51.6171,52.3228,13589677.742905844,0
+HAL.US,D,20140421,000000,52.8702,54.8835,52.8109,54.058,16286517.930117464,0
+HAL.US,D,20140422,000000,53.9709,54.6965,53.4512,54.452,10918642.26054757,0
+HAL.US,D,20140423,000000,55.1132,55.9377,54.9944,55.6031,16076558.437055564,0
+HAL.US,D,20140424,000000,55.622,55.8278,54.2331,54.545,12017282.974654468,0
+HAL.US,D,20140425,000000,54.2589,54.5717,53.8541,54.0046,9280384.978838554,0
+HAL.US,D,20140428,000000,54.1046,54.452,53.286,53.9372,9007732.237025924,0
+HAL.US,D,20140429,000000,54.4203,55.423,54.1234,54.1323,9897302.509055398,0
+HAL.US,D,20140430,000000,53.7897,54.443,53.3345,54.1877,8733027.60595023,0
+HAL.US,D,20140501,000000,54.1698,54.4331,53.6185,54.0511,5936369.21935044,0
+HAL.US,D,20140502,000000,54.058,54.9607,53.863,54.8637,8746373.473583786,0
+HAL.US,D,20140505,000000,54.4331,55.1201,54.1778,54.9093,5512745.517359476,0
+HAL.US,D,20140506,000000,54.9697,55.0023,54.4886,54.5717,5735514.416607764,0
+HAL.US,D,20140507,000000,54.9767,55.6723,54.4697,55.622,7720486.4283574065,0
+HAL.US,D,20140508,000000,55.7743,55.7922,54.4203,54.4965,6899124.552044367,0
+HAL.US,D,20140509,000000,54.4797,54.7667,53.7987,54.5549,6303480.597509756,0
+HAL.US,D,20140512,000000,54.7925,55.1755,54.2658,55.1289,4649792.219491533,0
+HAL.US,D,20140513,000000,55.423,55.7833,54.8924,55.0706,6740173.34898654,0
+HAL.US,D,20140514,000000,54.8737,55.6723,54.7756,54.9767,7035390.810980681,0
+HAL.US,D,20140515,000000,54.7122,54.7439,52.5802,53.5829,11128500.725088293,0
+HAL.US,D,20140516,000000,53.6354,54.0243,53.1128,53.9966,7797627.765906961,0
+HAL.US,D,20140519,000000,53.662,54.452,53.6264,54.3045,5210007.49225681,0
+HAL.US,D,20140520,000000,54.2856,54.443,53.7759,54.0243,4551199.49606287,0
+HAL.US,D,20140521,000000,54.2856,54.4697,53.9532,54.2718,5302123.277199635,0
+HAL.US,D,20140522,000000,54.2788,54.8924,54.2511,54.4797,5873105.159455344,0
+HAL.US,D,20140523,000000,54.5806,55.3378,54.2511,54.9944,5717611.15238869,0
+HAL.US,D,20140527,000000,55.1289,55.2953,54.6162,54.9607,4863351.35875907,0
+HAL.US,D,20140528,000000,54.7035,54.9014,54.2045,54.5053,6767767.2689468805,0
+HAL.US,D,20140529,000000,54.6489,55.1132,54.2955,54.9844,6728142.872697349,0
+HAL.US,D,20140530,000000,54.839,55.5754,54.6252,55.5348,7418541.477145103,0
+HAL.US,D,20140602,000000,55.707,56.4128,55.4318,55.9842,6722187.241380199,0
+HAL.US,D,20140603,000000,55.904,56.4919,55.5665,56.4692,5807235.574001921,0
+HAL.US,D,20140604,000000,56.3603,56.482,55.802,56.3108,5201062.427001149,0
+HAL.US,D,20140605,000000,56.197,57.0047,56.0702,56.7404,5062787.721065882,0
+HAL.US,D,20140606,000000,56.877,57.7056,56.8295,57.6778,6264849.31162222,0
+HAL.US,D,20140609,000000,57.5501,57.9708,57.3699,57.8411,6071088.731629291,0
+HAL.US,D,20140610,000000,57.7143,57.9985,57.5234,57.7926,4085440.8390736543,0
+HAL.US,D,20140611,000000,57.4699,57.6956,57.1215,57.6441,3917018.21216542,0
+HAL.US,D,20140612,000000,58.0074,58.6784,57.3699,57.3887,11218613.114458624,0
+HAL.US,D,20140613,000000,57.36,58.2894,56.8681,58.1984,6523556.076386291,0
+HAL.US,D,20140616,000000,58.1984,58.4459,57.6441,58.2251,5215906.547602199,0
+HAL.US,D,20140617,000000,58.1113,58.6161,57.8768,58.2251,4168343.833179893,0
+HAL.US,D,20140618,000000,58.4875,59.0933,58.047,58.9883,7280341.532315608,0
+HAL.US,D,20140619,000000,58.9438,59.4169,58.5854,59.4,5628009.96733543,0
+HAL.US,D,20140620,000000,59.7742,60.8134,59.513,60.4879,11670131.801402444,0
+HAL.US,D,20140623,000000,60.667,60.9609,60.278,60.5978,6240837.863019216,0
+HAL.US,D,20140624,000000,60.5809,60.5809,58.6161,58.6973,8167113.314311301,0
+HAL.US,D,20140625,000000,58.6012,60.0395,58.428,59.7949,10612995.624324242,0
+HAL.US,D,20140626,000000,59.9633,60.5978,59.7188,59.892,8980189.841611385,0
+HAL.US,D,20140627,000000,59.6079,60.7007,59.3515,60.6849,7960260.44827258,0
+HAL.US,D,20140630,000000,60.7462,61.3638,60.4612,61.1501,7268816.198631716,0
+HAL.US,D,20140701,000000,61.3688,61.536,60.9422,61.0125,6473761.138920386,0
+HAL.US,D,20140702,000000,60.8294,61.3688,60.7977,60.9857,5698960.277113685,0
+HAL.US,D,20140703,000000,61.1233,61.1679,60.5729,61.1144,2910791.317139633,0
+HAL.US,D,20140707,000000,60.5018,60.6769,59.9534,60.4166,5163355.55208151,0
+HAL.US,D,20140708,000000,60.3047,60.3988,59.3852,59.9871,6450588.227042174,0
+HAL.US,D,20140709,000000,60.3047,60.9244,60.2107,60.8571,5179974.743797788,0
+HAL.US,D,20140710,000000,60.0484,60.1919,59.3427,59.7188,6538722.477969503,0
+HAL.US,D,20140711,000000,59.6257,59.7188,59.1239,59.409,5402327.405539316,0
+HAL.US,D,20140714,000000,59.7872,60.286,59.5227,60.1088,6143153.385994859,0
+HAL.US,D,20140715,000000,59.9256,60.5978,59.6514,60.5018,8283706.289339371,0
+HAL.US,D,20140716,000000,60.8294,61.9509,60.5729,61.8795,8311542.677750244,0
+HAL.US,D,20140717,000000,61.8974,61.9162,60.5305,60.5809,6786662.6332429405,0
+HAL.US,D,20140718,000000,60.5641,61.2718,60.2107,61.0789,8256637.717688666,0
+HAL.US,D,20140721,000000,61.1144,62.1726,60.8383,61.1411,10981935.618714713,0
+HAL.US,D,20140722,000000,61.7469,63.2346,61.651,63.1169,13260558.140096396,0
+HAL.US,D,20140723,000000,63.1535,64.0077,62.4478,63.7414,9437981.389428861,0
+HAL.US,D,20140724,000000,63.8098,64.0077,63.0625,63.2158,7250343.1335536875,0
+HAL.US,D,20140725,000000,63.1624,63.4306,62.6398,63.2158,5232843.9791598935,0
+HAL.US,D,20140728,000000,62.913,62.999,62.1141,62.5526,4920941.656910807,0
+HAL.US,D,20140729,000000,62.6753,62.6753,61.3213,61.3312,7566832.150659436,0
+HAL.US,D,20140730,000000,61.442,61.8795,60.8383,60.9164,7386364.903469046,0
+HAL.US,D,20140731,000000,60.4938,60.5482,58.9973,59.409,11588660.381440023,0
+HAL.US,D,20140801,000000,59.0486,59.5584,58.0134,59.1773,10929631.132785903,0
+HAL.US,D,20140804,000000,59.4337,60.5641,58.9111,60.3583,8189045.595950826,0
+HAL.US,D,20140805,000000,60.089,60.1266,57.4957,58.3143,11024202.921075307,0
+HAL.US,D,20140806,000000,57.8668,59.6169,57.8263,58.5222,7511635.218171949,0
+HAL.US,D,20140807,000000,58.8596,59.0319,57.7223,58.0134,7996446.8439501645,0
+HAL.US,D,20140808,000000,58.1885,58.8883,57.9123,58.8221,6556090.291027024,0
+HAL.US,D,20140811,000000,59.4773,60.2276,59.2378,59.7812,7185443.421902391,0
+HAL.US,D,20140812,000000,59.2635,59.7564,58.9783,59.4337,5884354.685276716,0
+HAL.US,D,20140813,000000,59.7872,60.1613,59.4515,59.8841,4523980.391915706,0
+HAL.US,D,20140814,000000,60.1345,60.1533,57.8411,57.9895,9704192.552738067,0
+HAL.US,D,20140815,000000,58.3756,58.9596,58.0074,58.92,7951288.105316202,0
+HAL.US,D,20140818,000000,59.3427,59.6514,59.013,59.307,5828013.09964546,0
+HAL.US,D,20140819,000000,59.4169,59.8119,59.11,59.2199,6752464.478860176,0
+HAL.US,D,20140820,000000,59.4,59.4169,58.6012,59.2298,5150641.112704631,0
+HAL.US,D,20140821,000000,59.3427,59.3427,58.6012,58.8497,5469648.770840692,0
+HAL.US,D,20140822,000000,58.7547,58.8151,57.9213,58.1015,5957907.489757864,0
+HAL.US,D,20140825,000000,58.4815,59.0853,58.1608,59.0319,5879687.167603209,0
+HAL.US,D,20140826,000000,59.3932,60.7087,59.2475,60.1186,9084190.621773003,0
+HAL.US,D,20140827,000000,60.1186,60.1186,58.6161,58.9686,18052191.37231694,0
+HAL.US,D,20140828,000000,58.6527,58.7794,57.9311,58.0212,8627925.614908954,0
+HAL.US,D,20140829,000000,58.0945,58.4052,57.9539,58.3509,6082869.667471368,0
+HAL.US,D,20140902,000000,58.8241,58.8418,57.163,58.25,12333589.13013628,0
+HAL.US,D,20140903,000000,58.7141,58.8418,57.6599,58.3231,9398542.8856581,0
+HAL.US,D,20140904,000000,58.2826,58.6349,57.163,57.4392,11801509.290204667,0
+HAL.US,D,20140905,000000,57.4144,58.3766,56.8572,58.2173,10401344.91381959,0
+HAL.US,D,20140908,000000,57.8599,57.947,56.9117,57.2265,10224760.192693438,0
+HAL.US,D,20140909,000000,57.1542,57.757,56.5049,56.8166,6848111.210614335,0
+HAL.US,D,20140910,000000,56.7791,57.6094,56.4742,57.5758,7076564.984743511,0
+HAL.US,D,20140911,000000,57.064,58.0757,56.7285,57.8866,7659674.330668745,0
+HAL.US,D,20140912,000000,57.5571,57.6431,56.6266,56.8423,7324113.149355072,0
+HAL.US,D,20140915,000000,56.6612,57.3323,56.0228,57.2017,6937792.208199327,0
+HAL.US,D,20140916,000000,57.0393,58.5943,56.9533,58.0757,7335582.917352415,0
+HAL.US,D,20140917,000000,58.3687,58.4122,56.8355,57.17,7380537.578373593,0
+HAL.US,D,20140918,000000,57.6431,57.6511,56.874,57.2452,6674712.929043395,0
+HAL.US,D,20140919,000000,57.5035,57.8163,57.1097,57.4046,9835573.072395425,0
+HAL.US,D,20140922,000000,57.2185,57.2185,55.5615,55.8228,10153873.53088463,0
+HAL.US,D,20140923,000000,55.797,56.4177,55.4161,55.9258,6380216.810689678,0
+HAL.US,D,20140924,000000,55.9426,56.1,54.4253,55.8575,12068312.480647387,0
+HAL.US,D,20140925,000000,55.6506,55.9971,54.6578,54.9439,7283802.769447428,0
+HAL.US,D,20140926,000000,55.0884,57.1878,54.934,56.8572,9144451.103736624,0
+HAL.US,D,20140929,000000,55.9426,56.7791,55.6338,56.6266,9770182.362131594,0
+HAL.US,D,20140930,000000,56.3494,57.1799,55.1775,55.6763,10303527.07914828,0
+HAL.US,D,20141001,000000,55.7783,55.9971,53.577,53.9135,11272380.493372517,0
+HAL.US,D,20141002,000000,53.4255,53.4532,51.5003,53.0276,18275415.910195753,0
+HAL.US,D,20141003,000000,53.7264,53.7531,52.3357,53.3878,8359411.001319249,0
+HAL.US,D,20141006,000000,53.4819,54.2481,52.5872,53.2355,8301710.582079524,0
+HAL.US,D,20141007,000000,52.9148,54.0471,52.6979,52.8267,8318382.308626818,0
+HAL.US,D,20141008,000000,52.3525,52.509,49.9294,52.1388,24466700.293913383,0
+HAL.US,D,20141009,000000,51.6804,51.7309,49.0822,49.4356,20037156.312070306,0
+HAL.US,D,20141010,000000,49.2109,49.3415,46.4492,46.8542,34109665.52174265,0
+HAL.US,D,20141013,000000,46.6413,47.3303,43.0412,43.3769,29757536.664739612,0
+HAL.US,D,20141014,000000,43.6906,44.6468,42.2139,42.8334,31840508.36249849,0
+HAL.US,D,20141015,000000,42.5237,44.2657,41.5753,43.7074,35204604.550835304,0
+HAL.US,D,20141016,000000,42.2049,45.6386,41.8822,44.1637,32965937.79925222,0
+HAL.US,D,20141017,000000,47.2361,48.4764,45.0001,45.394,31014899.24716005,0
+HAL.US,D,20141020,000000,45.9306,46.576,44.5429,45.6732,22315743.473469578,0
+HAL.US,D,20141021,000000,46.9511,48.2191,46.5363,48.0399,21934611.357156727,0
+HAL.US,D,20141022,000000,48.4586,48.7733,46.9056,46.9749,19894662.65509527,0
+HAL.US,D,20141023,000000,47.8043,48.6417,47.2956,48.2002,12638770.02487817,0
+HAL.US,D,20141024,000000,48.5933,48.5933,46.9937,48.1419,13239185.55646381,0
+HAL.US,D,20141027,000000,46.7759,46.7759,44.7429,45.217,21766087.701726712,0
+HAL.US,D,20141028,000000,45.5179,46.2878,45.317,45.9672,16072292.002609737,0
+HAL.US,D,20141029,000000,47.0541,47.6142,46.4492,46.9669,12748838.578016553,0
+HAL.US,D,20141030,000000,46.661,47.0629,45.8366,46.5363,8402002.605232732,0
+HAL.US,D,20141031,000000,46.1909,47.6341,45.7584,47.5885,12884693.650872063,0
+HAL.US,D,20141103,000000,47.8984,48.2794,46.3215,46.5027,13860886.787154019,0
+HAL.US,D,20141104,000000,45.6039,45.6297,43.2067,44.1737,23190204.93017251,0
+HAL.US,D,20141105,000000,44.6637,45.7089,44.3419,45.2001,15118220.071302114,0
+HAL.US,D,20141106,000000,44.7072,45.9306,44.3598,45.8901,15734396.052174801,0
+HAL.US,D,20141107,000000,46.0256,47.0104,45.9583,46.4839,12733871.202619763,0
+HAL.US,D,20141110,000000,47.4777,47.9854,45.9672,46.2878,11838521.088899892,0
+HAL.US,D,20141111,000000,46.5532,46.6324,45.1111,46.3621,12413007.650550727,0
+HAL.US,D,20141112,000000,45.9306,47.0708,45.6129,45.9395,11122157.144250212,0
+HAL.US,D,20141113,000000,45.5951,50.0582,43.8154,46.4245,41690214.314707056,0
+HAL.US,D,20141114,000000,48.3587,48.5576,46.3374,47.5381,29536641.84455701,0
+HAL.US,D,20141117,000000,44.4222,44.6894,42.2989,42.4881,93095274.6396998,0
+HAL.US,D,20141118,000000,43.359,43.5154,41.8238,41.8902,50594591.3438211,0
+HAL.US,D,20141119,000000,42.0881,42.2406,41.2022,41.7991,36712072.329735465,0
+HAL.US,D,20141120,000000,42.0327,42.687,41.7645,42.4701,26961843.100515585,0
+HAL.US,D,20141121,000000,43.4115,44.131,42.98,43.6996,36173967.148807496,0
+HAL.US,D,20141124,000000,43.5936,43.9985,42.7315,43.0502,24346424.82929281,0
+HAL.US,D,20141125,000000,43.4026,43.4382,41.5903,41.6516,31471193.552295644,0
+HAL.US,D,20141126,000000,41.4783,41.5903,40.6687,40.8557,26474846.227827452,0
+HAL.US,D,20141128,000000,38.2614,38.296,36.1363,36.4244,39942347.14934552,0
+HAL.US,D,20141201,000000,36.2403,36.361,34.7408,35.5642,46571666.95358651,0
+HAL.US,D,20141202,000000,35.5394,35.7632,34.6951,34.814,45695856.76612783,0
+HAL.US,D,20141203,000000,35.7097,36.269,35.2246,35.3286,38494707.45033903,0
+HAL.US,D,20141204,000000,35.0852,35.785,34.6941,35.3197,37562161.66601579,0
+HAL.US,D,20141205,000000,35.3811,35.5593,34.7031,34.997,34659753.695554554,0
+HAL.US,D,20141208,000000,34.5418,34.6328,33.2708,33.4568,43116002.554892376,0
+HAL.US,D,20141209,000000,32.9798,34.4081,32.8274,34.2448,38378552.939092584,0
+HAL.US,D,20141210,000000,33.35,33.9855,32.8046,33.0471,40584661.22919045,0
+HAL.US,D,20141211,000000,32.9867,33.9232,32.9729,33.1432,26131426.037859,0
+HAL.US,D,20141212,000000,32.4928,33.3579,32.475,32.8837,34782237.64364591,0
+HAL.US,D,20141215,000000,33.3341,33.5836,32.7255,32.7848,29847817.77173991,0
+HAL.US,D,20141216,000000,32.4226,34.418,32.2582,33.0392,32718731.111042354,0
+HAL.US,D,20141217,000000,33.0896,34.7565,32.568,34.1904,36733526.74647001,0
+HAL.US,D,20141218,000000,35.3544,35.4048,33.3748,34.0112,35526549.108078964,0
+HAL.US,D,20141219,000000,34.3546,35.1702,34.1052,35.102,28159001.77694497,0
+HAL.US,D,20141222,000000,34.9544,35.0584,34.1904,34.3992,21955267.64857395,0
+HAL.US,D,20141223,000000,34.5061,34.7129,34.0112,34.5724,17375547.80101312,0
+HAL.US,D,20141224,000000,34.4686,34.7228,33.9489,34.418,9655923.145940378,0
+HAL.US,D,20141226,000000,34.7625,34.9377,34.2091,34.4437,12422012.322633883,0
+HAL.US,D,20141229,000000,34.6496,35.0852,34.3477,34.6754,14418106.564269215,0
+HAL.US,D,20141230,000000,34.7565,34.7803,34.2695,34.2695,14052799.55549617,0
+HAL.US,D,20141231,000000,34.0112,34.5496,33.4728,34.1002,13969107.528639814,0
+HAL.US,D,20150102,000000,33.9588,34.6238,33.7835,34.2368,13337930.832958952,0
+HAL.US,D,20150105,000000,33.7518,33.7667,33.1352,33.5578,22766876.231463894,0
+HAL.US,D,20150106,000000,33.2806,33.5737,33.0046,33.2293,23595626.32352301,0
+HAL.US,D,20150107,000000,33.549,34.1547,33.4212,34.1191,20250789.2021581,0
+HAL.US,D,20150108,000000,34.4536,35.0227,33.8964,34.8605,23118167.553508263,0
+HAL.US,D,20150109,000000,35.0584,35.0852,34.3546,34.5061,19916406.013400186,0
+HAL.US,D,20150112,000000,33.637,33.7915,33.1856,33.4114,29707183.039552584,0
+HAL.US,D,20150113,000000,33.5074,34.1993,33.1609,33.1946,25639335.30713738,0
+HAL.US,D,20150114,000000,32.963,33.3163,32.3869,33.2382,32282587.95471908,0
+HAL.US,D,20150115,000000,33.6707,33.9232,32.3116,32.3621,22522793.345124498,0
+HAL.US,D,20150116,000000,32.7085,34.1002,32.6838,33.9232,25120870.07070576,0
+HAL.US,D,20150120,000000,34.3299,34.6754,33.0471,34.5328,28944423.767172106,0
+HAL.US,D,20150121,000000,34.8773,35.4404,34.3893,35.2752,20313373.340105955,0
+HAL.US,D,20150122,000000,35.4574,35.684,35.0139,35.391,20750307.54974846,0
+HAL.US,D,20150123,000000,35.5593,36.4551,35.2049,35.5345,20407954.22096347,0
+HAL.US,D,20150126,000000,35.6326,35.9681,35.1515,35.9413,18154873.730278064,0
+HAL.US,D,20150127,000000,35.7097,36.2541,35.49,35.9759,16461489.225760771,0
+HAL.US,D,20150128,000000,35.8592,35.882,34.1191,34.2181,23327934.08209491,0
+HAL.US,D,20150129,000000,34.5635,34.5635,33.2203,34.3071,17071856.06667162,0
+HAL.US,D,20150130,000000,34.0182,35.3197,33.8172,34.6665,22488101.161273364,0
+HAL.US,D,20150202,000000,35.4721,36.0028,34.9198,35.9839,20909783.090830814,0
+HAL.US,D,20150203,000000,36.8786,37.9031,36.8451,37.5557,27835256.891455285,0
+HAL.US,D,20150204,000000,36.948,37.3825,36.4482,36.7481,21778676.865736727,0
+HAL.US,D,20150205,000000,37.2528,37.8943,37.1747,37.5814,17551030.300974403,0
+HAL.US,D,20150206,000000,38.2307,38.4377,37.3894,37.5904,21112614.011445466,0
+HAL.US,D,20150209,000000,37.8586,38.4465,37.6309,37.72,18418673.34278971,0
+HAL.US,D,20150210,000000,37.6577,37.6577,36.4551,36.9302,25223104.872318655,0
+HAL.US,D,20150211,000000,36.3511,36.6887,36.073,36.5392,18280071.30444612,0
+HAL.US,D,20150212,000000,36.9737,37.5814,36.8451,37.0786,14933673.292431986,0
+HAL.US,D,20150213,000000,37.7042,38.3189,37.5468,38.311,20289621.534802586,0
+HAL.US,D,20150217,000000,38.4842,38.9434,37.7616,38.8979,17912456.804252125,0
+HAL.US,D,20150218,000000,38.4465,38.8564,38.1546,38.4842,14406686.300246848,0
+HAL.US,D,20150219,000000,37.4152,38.699,37.3449,38.3535,14835140.175830318,0
+HAL.US,D,20150220,000000,38.2307,38.4377,37.5211,37.5904,20129168.037636817,0
+HAL.US,D,20150223,000000,37.2331,37.7893,36.948,37.4717,14856842.112441752,0
+HAL.US,D,20150224,000000,37.9308,38.0675,36.2789,37.3825,22242005.78679447,0
+HAL.US,D,20150225,000000,37.3182,37.8943,37.1043,37.8676,13630186.138715902,0
+HAL.US,D,20150226,000000,37.4954,37.5468,36.8708,37.0173,17873347.653460413,0
+HAL.US,D,20150227,000000,37.2429,37.4717,37.036,37.2242,14179745.933362642,0
+HAL.US,D,20150302,000000,37.1668,37.4804,36.5263,37.425,14952357.507118177,0
+HAL.US,D,20150303,000000,37.4884,37.7142,37.0866,37.531,12315720.215614608,0
+HAL.US,D,20150304,000000,37.5063,37.6102,36.947,37.4964,13699970.579360843,0
+HAL.US,D,20150305,000000,37.043,37.4527,37.0093,37.3835,8998270.916027535,0
+HAL.US,D,20150306,000000,37.035,37.3657,36.6531,36.8956,14862418.886803875,0
+HAL.US,D,20150309,000000,36.6441,37.2242,36.4006,36.5986,15433761.440880999,0
+HAL.US,D,20150310,000000,35.9532,36.6956,35.878,35.9631,17551666.780656833,0
+HAL.US,D,20150311,000000,35.7364,36.4194,35.687,35.9631,14830715.126607643,0
+HAL.US,D,20150312,000000,36.274,36.274,35.6146,35.687,12803445.503941251,0
+HAL.US,D,20150313,000000,35.2485,35.3386,34.7208,34.9803,20576664.779156666,0
+HAL.US,D,20150316,000000,34.4933,35.3119,34.1854,35.2762,17686055.929671224,0
+HAL.US,D,20150317,000000,35.0852,35.2574,34.7111,35.0673,15320620.610417744,0
+HAL.US,D,20150318,000000,34.8595,36.2837,34.7388,36.2086,18514129.130639438,0
+HAL.US,D,20150319,000000,35.6959,36.1927,35.4741,36.175,13349978.484096643,0
+HAL.US,D,20150320,000000,36.7807,37.4527,36.6174,37.2795,24859222.365693245,0
+HAL.US,D,20150323,000000,37.2795,37.8536,36.9123,36.9123,12277468.796965908,0
+HAL.US,D,20150324,000000,37.052,37.337,36.8094,37.0263,9619464.98354122,0
+HAL.US,D,20150325,000000,37.3182,38.5406,37.2697,37.8349,19814758.187494148,0
+HAL.US,D,20150326,000000,38.4615,38.6792,37.5488,37.5924,20023925.616949793,0
+HAL.US,D,20150327,000000,37.328,37.722,37.1578,37.6596,12742446.503487904,0
+HAL.US,D,20150330,000000,37.8438,38.3852,37.8438,38.1486,10010586.80001833,0
+HAL.US,D,20150331,000000,37.8438,38.4435,37.6864,38.1991,9603352.955000663,0
+HAL.US,D,20150401,000000,38.5317,38.6366,37.9418,38.1486,16344306.244170316,0
+HAL.US,D,20150402,000000,37.9814,38.5882,37.8616,38.2723,12785064.374816595,0
+HAL.US,D,20150406,000000,38.4802,40.3609,38.4248,39.9432,27331484.232843246,0
+HAL.US,D,20150407,000000,39.862,40.1619,38.4615,38.7594,25518511.257647403,0
+HAL.US,D,20150408,000000,38.9059,39.1751,38.3228,38.4971,16420923.243695043,0
+HAL.US,D,20150409,000000,38.7317,40.2797,38.6792,40.0798,20525581.72804712,0
+HAL.US,D,20150410,000000,40.0371,40.5005,39.8046,40.2709,11688317.945480822,0
+HAL.US,D,20150413,000000,40.4371,40.5608,39.4354,39.5591,13566957.438802516,0
+HAL.US,D,20150414,000000,39.7779,40.3163,39.7333,40.2223,14747207.981944446,0
+HAL.US,D,20150415,000000,40.6994,42.2593,40.2629,42.0169,27776456.271621615,0
+HAL.US,D,20150416,000000,41.7625,42.4326,41.325,41.6387,17814690.49412541,0
+HAL.US,D,20150417,000000,41.4309,41.4933,40.3767,40.8221,23218129.21339661,0
+HAL.US,D,20150420,000000,40.8033,42.5968,40.6747,41.6566,30247031.97275492,0
+HAL.US,D,20150421,000000,41.5447,41.6932,40.5786,40.9587,19830772.21836916,0
+HAL.US,D,20150422,000000,41.2221,41.3943,40.7083,41.0132,16100072.825335165,0
+HAL.US,D,20150423,000000,41.0042,42.3425,41.0042,41.9357,14777990.362029923,0
+HAL.US,D,20150424,000000,41.6387,42.2842,41.2418,41.7902,18702617.032117594,0
+HAL.US,D,20150427,000000,41.9812,42.5444,41.9357,42.1614,14344602.25347783,0
+HAL.US,D,20150428,000000,42.009,42.5881,41.9624,42.3019,10708232.18028241,0
+HAL.US,D,20150429,000000,42.2159,43.165,42.009,42.8403,15592966.225526188,0
+HAL.US,D,20150430,000000,42.9265,43.268,42.4484,42.6157,13099334.805599634,0
+HAL.US,D,20150501,000000,42.6058,42.9186,42.1534,42.7563,12637573.847190207,0
+HAL.US,D,20150504,000000,42.8077,43.2244,42.5365,42.8324,12088976.854346704,0
+HAL.US,D,20150505,000000,43.2837,43.7045,41.7812,41.8218,21446545.602714106,0
+HAL.US,D,20150506,000000,42.4049,42.6058,41.1963,41.5012,15153400.222909948,0
+HAL.US,D,20150507,000000,41.0666,41.1012,40.1174,40.352,21162137.1821898,0
+HAL.US,D,20150508,000000,40.9082,41.9624,40.2797,41.8822,16893021.440382194,0
+HAL.US,D,20150511,000000,41.7714,41.7902,40.8547,41.0825,15491767.976539398,0
+HAL.US,D,20150512,000000,41.1597,41.519,40.6301,41.3428,10273881.269924074,0
+HAL.US,D,20150513,000000,41.4576,41.7021,41.0924,41.1686,12301761.104857592,0
+HAL.US,D,20150514,000000,41.3675,41.3943,40.2976,40.4282,16141794.57368239,0
+HAL.US,D,20150515,000000,40.3163,40.8221,39.8532,40.6578,12454338.418521386,0
+HAL.US,D,20150518,000000,40.5698,40.734,40.1521,40.6747,8609421.23098936,0
+HAL.US,D,20150519,000000,40.1174,40.3064,39.1928,39.2384,17452333.518168822,0
+HAL.US,D,20150520,000000,39.4176,39.568,38.9336,39.1513,15447227.532454254,0
+HAL.US,D,20150521,000000,39.4611,40.3609,39.4265,40.1866,18050873.960401557,0
+HAL.US,D,20150522,000000,39.7333,40.3767,39.6452,39.9669,8888918.655104723,0
+HAL.US,D,20150526,000000,39.4107,39.9669,39.386,39.568,10584824.831508264,0
+HAL.US,D,20150527,000000,39.48,39.9669,39.0099,39.7155,12685934.179655954,0
+HAL.US,D,20150528,000000,39.6126,39.6898,39.0959,39.48,8563618.940676283,0
+HAL.US,D,20150529,000000,39.5868,40.0224,39.4879,39.5234,10839116.649901876,0
+HAL.US,D,20150601,000000,39.6205,39.8056,39.3691,39.5433,8625749.460564941,0
+HAL.US,D,20150602,000000,39.6462,40.5568,39.5146,40.1381,11209845.85940024,0
+HAL.US,D,20150603,000000,39.9768,40.7133,39.8274,39.8719,8502091.561058367,0
+HAL.US,D,20150604,000000,39.471,39.7342,39.0513,39.0771,14208097.567231733,0
+HAL.US,D,20150605,000000,38.9395,40.3203,38.7821,39.9689,13865669.47734087,0
+HAL.US,D,20150608,000000,39.8362,40.3302,39.5334,39.7007,10209214.9341559,0
+HAL.US,D,20150609,000000,40.0827,40.2738,39.5591,39.578,9356384.694100078,0
+HAL.US,D,20150610,000000,40.0728,40.8093,40.0144,40.4153,13475861.031637698,0
+HAL.US,D,20150611,000000,40.4945,40.73,39.8274,39.8719,7935272.053870767,0
+HAL.US,D,20150612,000000,39.7086,40.0244,39.5433,39.7522,6181155.264196044,0
+HAL.US,D,20150615,000000,39.3414,40.1104,39.0346,39.8135,11015123.487886278,0
+HAL.US,D,20150616,000000,39.7342,40.0144,39.6037,39.7007,9545060.508627528,0
+HAL.US,D,20150617,000000,40.0927,40.5381,39.7007,39.9541,10241367.260988379,0
+HAL.US,D,20150618,000000,40.2253,40.3718,38.7564,38.9652,20482955.774436336,0
+HAL.US,D,20150619,000000,38.701,39.0266,38.0734,38.3268,19815711.896733284,0
+HAL.US,D,20150622,000000,38.3882,38.6415,37.9754,38.5565,12292864.5332927,0
+HAL.US,D,20150623,000000,38.3268,38.9474,38.31,38.8851,12153013.782428527,0
+HAL.US,D,20150624,000000,38.598,39.0444,38.5565,38.6752,11250925.066352962,0
+HAL.US,D,20150625,000000,38.598,38.6584,38.02,38.02,9960599.908362485,0
+HAL.US,D,20150626,000000,38.02,38.0378,37.3755,37.6884,32420802.043542143,0
+HAL.US,D,20150629,000000,37.1995,37.7399,37.1113,37.3112,12666187.144926347,0
+HAL.US,D,20150630,000000,37.6429,37.7843,37.3657,37.6429,12179225.632220628,0
+HAL.US,D,20150701,000000,37.7843,37.82,36.0105,36.3244,18952141.314601533,0
+HAL.US,D,20150702,000000,36.4155,36.8668,36.1245,36.6322,11960044.255755031,0
+HAL.US,D,20150706,000000,35.6889,36.4809,35.5038,35.5899,15404034.808840852,0
+HAL.US,D,20150707,000000,35.5118,36.7618,35.1702,36.6046,20906848.21229354,0
+HAL.US,D,20150708,000000,36.1433,36.6926,35.5811,35.781,17396267.740400087,0
+HAL.US,D,20150709,000000,36.3056,36.5521,36.0621,36.1077,12288057.596259562,0
+HAL.US,D,20150710,000000,36.3333,36.5085,35.9819,36.1245,11933843.519101063,0
+HAL.US,D,20150713,000000,36.1977,36.6501,35.8711,36.5966,12682316.348315705,0
+HAL.US,D,20150714,000000,36.5233,37.5677,36.4649,37.1995,11562873.861721892,0
+HAL.US,D,20150715,000000,36.9806,36.9906,35.8878,35.8978,16647888.867708541,0
+HAL.US,D,20150716,000000,36.2047,36.2887,35.102,35.1425,17196736.411282968,0
+HAL.US,D,20150717,000000,34.9614,35.3306,34.5675,34.9525,17123514.98035089,0
+HAL.US,D,20150720,000000,35.3464,36.361,35.3464,35.5899,21993525.12893372,0
+HAL.US,D,20150721,000000,35.6443,37.2242,35.6088,36.5877,25248278.148914628,0
+HAL.US,D,20150722,000000,36.5788,37.4894,34.3556,36.3056,54394303.31960003,0
+HAL.US,D,20150723,000000,36.8768,37.5587,36.4402,36.9994,19093550.935544908,0
+HAL.US,D,20150724,000000,37.0767,37.2429,36.0433,36.4649,13477699.75072117,0
+HAL.US,D,20150727,000000,35.7642,36.1245,35.1702,35.8186,14003074.327709477,0
+HAL.US,D,20150728,000000,36.1077,36.7094,35.1792,36.6411,18349769.870848056,0
+HAL.US,D,20150729,000000,36.269,37.9279,36.269,37.8369,19330984.12462765,0
+HAL.US,D,20150730,000000,37.8279,38.201,36.8569,36.9619,12226048.310596421,0
+HAL.US,D,20150731,000000,36.7698,37.0598,36.4402,36.5233,9971355.404715786,0
+HAL.US,D,20150803,000000,36.0987,36.1334,34.8842,35.0673,21988995.01004982,0
+HAL.US,D,20150804,000000,35.2672,35.6622,34.4111,34.6101,17061959.312747046,0
+HAL.US,D,20150805,000000,34.996,35.8186,34.8397,35.4939,16797440.377166,0
+HAL.US,D,20150806,000000,35.4594,35.8355,34.7862,35.7057,13586922.69513667,0
+HAL.US,D,20150807,000000,35.4671,35.9077,34.5913,34.7525,8933077.211380005,0
+HAL.US,D,20150810,000000,34.8397,36.4492,34.804,36.3779,12143557.512856096,0
+HAL.US,D,20150811,000000,35.4594,36.7094,35.3464,36.6678,14348159.467705375,0
+HAL.US,D,20150812,000000,36.5599,37.6032,35.6711,37.328,20160888.97268225,0
+HAL.US,D,20150813,000000,37.0093,37.0945,36.3531,36.4996,12719616.078296293,0
+HAL.US,D,20150814,000000,36.4569,37.2697,36.4402,36.7015,10310354.586601008,0
+HAL.US,D,20150817,000000,36.3867,36.5966,35.7383,36.0888,10508512.938117096,0
+HAL.US,D,20150818,000000,35.9482,36.4739,35.6711,35.8453,11047272.783861715,0
+HAL.US,D,20150819,000000,35.2851,35.7057,34.1121,34.3497,17780116.51364466,0
+HAL.US,D,20150820,000000,34.2003,34.6902,32.9154,32.9531,19727730.198872834,0
+HAL.US,D,20150821,000000,32.5403,33.0114,30.8894,31.1981,32124822.826498706,0
+HAL.US,D,20150824,000000,28.8453,31.205,27.036,29.3322,28318827.88699441,0
+HAL.US,D,20150825,000000,30.8448,30.8448,29.2551,29.2551,16848815.400701955,0
+HAL.US,D,20150826,000000,29.8747,30.8022,29.3946,30.0935,22046953.052017648,0
+HAL.US,D,20150827,000000,31.1883,33.3441,31.0031,33.249,24898410.31873188,0
+HAL.US,D,20150828,000000,32.8363,34.2191,32.8264,33.73,17132665.13350475,0
+HAL.US,D,20150831,000000,33.1749,34.9496,32.8056,34.5536,16111443.58538095,0
+HAL.US,D,20150901,000000,33.4588,34.0112,32.9768,33.3263,17193845.985295214,0
+HAL.US,D,20150902,000000,34.028,34.1211,32.7372,33.5183,12608468.540553313,0
+HAL.US,D,20150903,000000,33.7727,34.3586,32.9837,33.4421,17501767.783814114,0
+HAL.US,D,20150904,000000,32.8314,33.1836,32.282,32.3602,11388278.392175969,0
+HAL.US,D,20150908,000000,32.7562,33.4044,32.3938,33.3263,17016313.616641995,0
+HAL.US,D,20150909,000000,33.6597,34.2666,32.5343,32.6235,12675772.731007293,0
+HAL.US,D,20150910,000000,32.6135,33.2718,31.8237,33.0016,14272819.468685552,0
+HAL.US,D,20150911,000000,32.4563,32.9837,32.0751,32.6699,13980233.799665747,0
+HAL.US,D,20150914,000000,32.5948,32.8056,32.1494,32.385,9853669.30108975,0
+HAL.US,D,20150915,000000,32.5948,32.7562,32.1494,32.4997,13480429.541361049,0
+HAL.US,D,20150916,000000,32.86,34.3349,32.6235,33.9399,14397708.905864008,0
+HAL.US,D,20150917,000000,33.8795,34.7041,33.4836,33.9855,13829977.111131053,0
+HAL.US,D,20150918,000000,33.2916,33.4044,32.6235,32.8214,16338631.472141042,0
+HAL.US,D,20150921,000000,33.149,33.3758,32.6601,32.8867,13094041.921380823,0
+HAL.US,D,20150922,000000,32.2464,33.3856,32.1295,32.8957,13085501.980495097,0
+HAL.US,D,20150923,000000,33.0966,33.1936,32.577,32.7562,9004234.629626378,0
+HAL.US,D,20150924,000000,32.4304,32.8788,31.9682,32.4908,14733648.944132106,0
+HAL.US,D,20150925,000000,32.7739,32.8214,31.9286,32.2295,12044210.10637492,0
+HAL.US,D,20150928,000000,31.7891,31.8138,30.4874,30.6735,15012082.537919642,0
+HAL.US,D,20150929,000000,30.7794,31.3407,30.1737,30.4537,13876036.013887929,0
+HAL.US,D,20150930,000000,30.7429,31.5782,30.3944,31.0418,15793384.585057667,0
+HAL.US,D,20151001,000000,31.5,31.7801,30.2518,30.6536,16649057.76769719,0
+HAL.US,D,20151002,000000,30.439,32.3503,30.2172,32.3166,15242900.379442127,0
+HAL.US,D,20151005,000000,32.6699,33.4668,32.4473,33.1144,14863473.624565197,0
+HAL.US,D,20151006,000000,33.3758,34.7418,33.0531,34.2824,15578385.78936592,0
+HAL.US,D,20151007,000000,34.8813,36.2472,34.4596,35.001,19147679.996565025,0
+HAL.US,D,20151008,000000,34.6675,35.5998,34.0022,35.4841,12961378.339505581,0
+HAL.US,D,20151009,000000,35.6365,35.8196,34.5309,34.8169,13258938.652903484,0
+HAL.US,D,20151012,000000,34.8813,34.9594,33.7647,34.13,8455043.589080544,0
+HAL.US,D,20151013,000000,33.9222,34.6496,33.5965,33.7815,7489126.063677087,0
+HAL.US,D,20151014,000000,33.8617,34.1744,33.4421,34.0022,7244599.662130816,0
+HAL.US,D,20151015,000000,33.9122,34.4943,33.3678,34.4763,10034050.674037341,0
+HAL.US,D,20151016,000000,34.2923,34.3349,32.5948,33.2026,21497717.55892169,0
+HAL.US,D,20151019,000000,32.765,33.1749,32.3423,32.8056,13991841.97673731,0
+HAL.US,D,20151020,000000,32.8412,33.3074,32.6601,33.0877,13394622.987559004,0
+HAL.US,D,20151021,000000,33.3074,34.4249,32.8412,33.7222,15485574.928198077,0
+HAL.US,D,20151022,000000,34.1744,35.1089,34.1012,34.8723,19656665.726865947,0
+HAL.US,D,20151023,000000,34.5219,35.1277,34.1567,34.4339,18244363.783959128,0
+HAL.US,D,20151026,000000,34.3022,34.4339,33.7587,33.8528,11197417.330738101,0
+HAL.US,D,20151027,000000,33.1679,33.8954,32.8957,32.9124,13222952.293698236,0
+HAL.US,D,20151028,000000,33.1836,34.1657,32.7275,33.6063,15038724.769212773,0
+HAL.US,D,20151029,000000,33.4758,33.9755,33.0877,33.5351,9592323.671355264,0
+HAL.US,D,20151030,000000,33.6597,34.0112,33.1055,33.7033,10962036.030919326,0
+HAL.US,D,20151102,000000,33.5528,34.6328,33.5272,34.5041,11185829.359370776,0
+HAL.US,D,20151103,000000,34.6585,35.3999,34.513,35.1682,16469961.477538712,0
+HAL.US,D,20151104,000000,35.1277,35.2475,33.9656,34.4339,16695595.545643657,0
+HAL.US,D,20151105,000000,34.0924,34.7041,33.5183,33.73,17162416.012390178,0
+HAL.US,D,20151106,000000,33.2816,34.5883,33.1679,34.5536,13962355.792576969,0
+HAL.US,D,20151109,000000,34.2824,34.6496,33.8865,34.3349,9618176.86989758,0
+HAL.US,D,20151110,000000,34.2666,34.6764,33.9399,34.1657,9889426.325552622,0
+HAL.US,D,20151111,000000,34.1062,34.1062,32.8788,33.4588,12169134.903535787,0
+HAL.US,D,20151112,000000,32.8867,33.6597,32.6522,32.9214,10181180.529844519,0
+HAL.US,D,20151113,000000,32.7562,33.4134,32.2899,32.8314,10730639.29597108,0
+HAL.US,D,20151116,000000,32.87,33.8865,32.6422,33.7974,10802949.449642515,0
+HAL.US,D,20151117,000000,33.749,33.8716,33.3856,33.4668,12949646.907638583,0
+HAL.US,D,20151118,000000,33.7222,34.4666,33.633,34.1389,15667438.38954887,0
+HAL.US,D,20151119,000000,33.8528,34.3111,33.246,33.4044,10030984.458422733,0
+HAL.US,D,20151120,000000,33.5024,33.651,32.9768,33.3678,11107231.19054791,0
+HAL.US,D,20151123,000000,33.1144,33.7647,33.0016,33.6766,7400416.960464945,0
+HAL.US,D,20151124,000000,33.9222,35.3386,33.8528,34.898,12537638.45471516,0
+HAL.US,D,20151125,000000,34.5398,35.1277,34.2577,34.5219,6631404.022630335,0
+HAL.US,D,20151127,000000,34.1834,34.5536,34.0369,34.3586,4289409.340835792,0
+HAL.US,D,20151130,000000,34.4596,35.2564,34.3201,34.993,12838161.934636667,0
+HAL.US,D,20151201,000000,34.8446,35.6563,34.7565,35.6384,10272875.025854325,0
+HAL.US,D,20151202,000000,35.1782,35.7433,34.3081,34.3556,15268692.960872335,0
+HAL.US,D,20151203,000000,34.613,34.7408,33.1759,33.5281,16344775.016507788,0
+HAL.US,D,20151204,000000,33.0877,33.5548,32.5591,33.4341,14771613.441780455,0
+HAL.US,D,20151207,000000,32.6305,32.7255,31.6604,32.2592,20898187.037181392,0
+HAL.US,D,20151208,000000,31.501,32.968,31.3862,31.9979,19125577.987010922,0
+HAL.US,D,20151209,000000,32.2859,33.7924,32.1811,33.7835,24008976.4352061,0
+HAL.US,D,20151210,000000,33.5281,34.1993,33.2382,33.6539,17364672.080720115,0
+HAL.US,D,20151211,000000,33.2926,33.4252,32.5413,32.6027,14843600.304185117,0
+HAL.US,D,20151214,000000,32.4878,33.0362,31.792,32.2424,22788914.593050256,0
+HAL.US,D,20151215,000000,32.7085,34.993,31.3149,32.7255,27888134.20909979,0
+HAL.US,D,20151216,000000,32.4967,32.6918,31.4475,31.6307,24166547.58866521,0
+HAL.US,D,20151217,000000,31.6217,31.7307,30.0718,30.1499,21235217.173192225,0
+HAL.US,D,20151218,000000,29.9915,30.0895,29.3669,29.4976,19955916.247420587,0
+HAL.US,D,20151221,000000,29.6471,30.0618,29.2314,29.4609,12781077.789375039,0
+HAL.US,D,20151222,000000,29.4976,30.2994,29.4115,30.0113,12424518.840242157,0
+HAL.US,D,20151223,000000,30.7072,31.2793,30.6259,31.2713,12852158.425946118,0
+HAL.US,D,20151224,000000,31.2545,31.3505,30.8121,31.0051,4222907.316840284,0
+HAL.US,D,20151228,000000,30.4597,30.6616,30.049,30.2558,7758569.129375435,0
+HAL.US,D,20151229,000000,30.8121,31.0239,30.1688,30.436,6128526.476714146,0
+HAL.US,D,20151230,000000,29.939,30.5498,29.8698,30.1083,6441508.793853545,0
+HAL.US,D,20151231,000000,29.947,30.4093,29.8906,30.0291,7021013.442146982,0
+HAL.US,D,20160104,000000,29.8698,30.5211,29.6054,30.4181,11356950.458077123,0
+HAL.US,D,20160105,000000,30.531,30.6339,29.7718,30.345,9166660.203523781,0
+HAL.US,D,20160106,000000,29.5421,30.1588,29.164,29.4799,13984793.216821993,0
+HAL.US,D,20160107,000000,28.9245,29.7668,28.8116,29.0314,12515175.773339842,0
+HAL.US,D,20160108,000000,29.1363,29.2759,28.4751,28.6356,13114317.3352746,0
+HAL.US,D,20160111,000000,28.6009,28.6691,27.1953,27.8327,15697873.231522288,0
+HAL.US,D,20160112,000000,28.1842,28.3207,27.0023,27.7605,12437609.10571702,0
+HAL.US,D,20160113,000000,28.1574,28.3069,26.8072,26.8666,18598436.421187975,0
+HAL.US,D,20160114,000000,27.0567,28.2722,26.1422,28.0862,15768690.183652285,0
+HAL.US,D,20160115,000000,26.9142,27.6011,26.7707,27.2121,14982503.40752022,0
+HAL.US,D,20160119,000000,27.2497,27.3359,25.9085,26.2797,17252219.254484892,0
+HAL.US,D,20160120,000000,25.6185,25.6898,24.3792,25.1246,24608878.74190374,0
+HAL.US,D,20160121,000000,24.9029,26.1372,24.8148,25.8353,17292950.923325557,0
+HAL.US,D,20160122,000000,26.8745,27.0389,25.7403,26.629,20851349.204528425,0
+HAL.US,D,20160125,000000,26.5806,27.0487,25.7809,25.8274,21312749.491118643,0
+HAL.US,D,20160126,000000,26.0599,26.1134,25.1611,25.5295,20356548.888872165,0
+HAL.US,D,20160127,000000,25.5295,26.3054,25.2563,25.6382,19449823.97396345,0
+HAL.US,D,20160128,000000,26.7489,26.9845,25.9531,26.8578,20181472.523565624,0
+HAL.US,D,20160129,000000,26.9657,28.0565,26.9042,28.0445,17019920.334844116,0
+HAL.US,D,20160201,000000,27.6011,28.0732,27.3556,27.893,11555416.94658181,0
+HAL.US,D,20160202,000000,27.1071,27.3636,26.7608,26.9232,10163928.899586054,0
+HAL.US,D,20160203,000000,27.124,28.2821,26.2797,28.193,14373796.46521176,0
+HAL.US,D,20160204,000000,28.5721,29.5372,28.3881,28.6087,15560768.435861183,0
+HAL.US,D,20160205,000000,28.2187,28.4831,27.2933,27.6535,12920868.933411514,0
+HAL.US,D,20160208,000000,27.1151,27.415,26.7033,27.1953,16668477.470017975,0
+HAL.US,D,20160209,000000,26.7707,27.2497,25.5096,26.1036,14948193.111479545,0
+HAL.US,D,20160210,000000,26.0036,26.6053,25.8007,26.1036,8645083.28864242,0
+HAL.US,D,20160211,000000,25.3176,25.8798,24.6644,25.4037,14798118.274282975,0
+HAL.US,D,20160212,000000,25.7472,26.1569,25.3344,25.6809,13593474.39472818,0
+HAL.US,D,20160216,000000,26.1569,26.4728,25.8124,26.4094,10317091.168386677,0
+HAL.US,D,20160217,000000,26.6747,27.7516,26.5252,27.6971,12129874.209962303,0
+HAL.US,D,20160218,000000,27.998,28.095,27.2933,27.7516,12925453.607697053,0
+HAL.US,D,20160219,000000,27.5922,27.7476,27.2042,27.6714,10386725.076535864,0
+HAL.US,D,20160222,000000,28.2544,29.075,28.2455,29.0047,14985544.366004732,0
+HAL.US,D,20160223,000000,28.6176,28.7483,28.2455,28.3069,13505284.578114303,0
+HAL.US,D,20160224,000000,27.6535,28.6533,27.6535,28.6356,12210369.694411328,0
+HAL.US,D,20160225,000000,28.6087,28.8116,27.8496,28.6691,10540670.316373628,0
+HAL.US,D,20160226,000000,29.2314,29.3809,28.6176,28.9413,10925233.361262541,0
+HAL.US,D,20160229,000000,28.7295,29.0848,28.4365,28.6336,12504359.659874532,0
+HAL.US,D,20160301,000000,28.8898,29.3244,28.6929,29.2878,10841371.606491206,0
+HAL.US,D,20160302,000000,29.076,29.8826,28.5989,29.8559,15305441.07512748,0
+HAL.US,D,20160303,000000,29.7223,30.4587,29.5996,30.3073,15166581.414053876,0
+HAL.US,D,20160304,000000,30.5409,31.6733,30.1765,30.9378,19986012.64384805,0
+HAL.US,D,20160307,000000,30.7686,32.0088,30.7151,31.791,19633280.65509386,0
+HAL.US,D,20160308,000000,31.3278,31.498,30.4587,30.5835,13850665.731675653,0
+HAL.US,D,20160309,000000,31.104,31.2229,30.3073,30.7686,10163258.07020622,0
+HAL.US,D,20160310,000000,30.6913,30.8952,30.0955,30.6082,11131213.340878969,0
+HAL.US,D,20160311,000000,31.1417,32.2068,31.0259,32.0356,14281539.240339382,0
+HAL.US,D,20160314,000000,31.5248,31.8079,31.2753,31.4892,11900912.262372494,0
+HAL.US,D,20160315,000000,31.0695,31.1981,30.5914,31.0348,10862127.916145599,0
+HAL.US,D,20160316,000000,31.3812,31.5415,30.5835,31.4625,14661759.069107577,0
+HAL.US,D,20160317,000000,31.7376,32.5868,31.5248,32.2691,11505667.471950838,0
+HAL.US,D,20160318,000000,32.5334,32.5868,31.7672,32.1988,13777810.023990849,0
+HAL.US,D,20160321,000000,31.9029,32.4007,31.6831,32.2691,7899685.767608391,0
+HAL.US,D,20160322,000000,31.9415,32.3226,31.7653,31.9029,7920131.9197028605,0
+HAL.US,D,20160323,000000,31.3812,31.7376,30.8854,31.0695,8939209.64260892,0
+HAL.US,D,20160324,000000,30.435,31.3198,30.4083,31.2417,7137693.301703166,0
+HAL.US,D,20160328,000000,31.3278,31.3991,30.7824,31.1229,5651877.955438559,0
+HAL.US,D,20160329,000000,30.5914,31.215,30.1152,31.0606,9190104.882123766,0
+HAL.US,D,20160330,000000,31.5327,32.3325,31.4892,31.9513,12774156.32539621,0
+HAL.US,D,20160331,000000,31.791,32.2691,31.5248,31.6831,8365605.059946183,0
+HAL.US,D,20160401,000000,31.104,31.2703,30.7616,31.1229,10353133.093279576,0
+HAL.US,D,20160404,000000,30.9131,31.311,30.0083,30.1568,15884768.923508853,0
+HAL.US,D,20160405,000000,29.847,30.7963,29.5006,30.5122,19523377.788730416,0
+HAL.US,D,20160406,000000,30.7874,32.7195,30.5537,32.3226,24358767.483712953,0
+HAL.US,D,20160407,000000,31.9029,32.5958,31.8702,32.1543,10465945.581048997,0
+HAL.US,D,20160408,000000,33.0124,33.8746,32.9154,33.1114,13399227.867548775,0
+HAL.US,D,20160411,000000,33.2629,33.7766,32.9967,33.0124,9351697.981007546,0
+HAL.US,D,20160412,000000,33.1016,33.6964,32.5779,33.4044,13960158.422243306,0
+HAL.US,D,20160413,000000,33.5885,34.1369,33.35,33.9815,12808477.734575015,0
+HAL.US,D,20160414,000000,34.0527,34.4763,33.733,34.0429,11068868.640526915,0
+HAL.US,D,20160415,000000,33.8192,34.0992,33.3678,33.9459,8153814.930082603,0
+HAL.US,D,20160418,000000,33.0402,34.8634,33.0402,34.5823,9836323.71430689,0
+HAL.US,D,20160419,000000,34.6714,35.7246,34.4596,35.5147,12640303.63782808,0
+HAL.US,D,20160420,000000,35.1168,36.2857,35.0634,35.779,10937744.733312653,0
+HAL.US,D,20160421,000000,35.7286,36.8728,35.676,35.7701,18419909.931888152,0
+HAL.US,D,20160422,000000,35.6028,36.6956,35.4614,36.2234,12638946.824791241,0
+HAL.US,D,20160425,000000,35.9671,36.6698,34.8823,35.5147,14865517.431546062,0
+HAL.US,D,20160426,000000,35.6672,35.7988,35.0357,35.676,11026372.003422638,0
+HAL.US,D,20160427,000000,35.686,36.8806,35.686,36.4036,13305641.107339876,0
+HAL.US,D,20160428,000000,36.4809,36.942,35.8433,36.4036,10471294.030953454,0
+HAL.US,D,20160429,000000,36.4569,37.1915,35.8433,36.6431,11712240.488985186,0
+HAL.US,D,20160502,000000,36.8381,37.9784,36.7401,37.2975,26525173.585599173,0
+HAL.US,D,20160503,000000,36.0641,37.041,35.2792,35.8701,22158862.344808523,0
+HAL.US,D,20160504,000000,35.5939,36.0918,34.805,35.3574,14233642.628784046,0
+HAL.US,D,20160505,000000,35.8701,36.164,35.1079,35.4247,14439899.426548708,0
+HAL.US,D,20160506,000000,35.008,35.6316,34.7368,34.9823,15588791.72703644,0
+HAL.US,D,20160509,000000,34.8683,34.8683,33.9172,34.3201,10106787.168068757,0
+HAL.US,D,20160510,000000,34.5991,34.8179,34.2398,34.4526,9330289.027107233,0
+HAL.US,D,20160511,000000,34.4427,35.5889,34.4209,35.0723,12350637.693067372,0
+HAL.US,D,20160512,000000,35.4781,35.7701,35.2326,35.5246,11758241.805485392,0
+HAL.US,D,20160513,000000,35.2564,35.6493,34.5655,34.6446,9324350.570638582,0
+HAL.US,D,20160516,000000,35.0634,35.8928,34.9911,35.6404,12074272.153104983,0
+HAL.US,D,20160517,000000,35.9235,36.9243,35.7443,36.5164,12149287.850572016,0
+HAL.US,D,20160518,000000,36.3937,36.4996,35.3662,35.7286,9428855.48312039,0
+HAL.US,D,20160519,000000,35.4781,35.8611,34.8773,35.6028,8522338.686966414,0
+HAL.US,D,20160520,000000,35.9671,36.6609,35.779,36.2857,9431213.488802327,0
+HAL.US,D,20160523,000000,35.8611,36.9589,35.8433,36.7728,13178571.474675957,0
+HAL.US,D,20160524,000000,36.8461,37.0143,36.4224,36.7401,9282512.6394925,0
+HAL.US,D,20160525,000000,36.9876,37.921,36.952,37.6517,8626373.816825232,0
+HAL.US,D,20160526,000000,37.9605,38.318,37.6923,37.821,10055491.957063729,0
+HAL.US,D,20160527,000000,37.6785,37.9794,37.4775,37.9308,7208961.8513227375,0
+HAL.US,D,20160531,000000,37.7586,38.3753,37.3033,37.5736,11065390.228545291,0
+HAL.US,D,20160601,000000,37.2331,37.8844,36.9302,37.5458,9126640.785756936,0
+HAL.US,D,20160602,000000,37.338,37.527,36.9648,37.527,7467537.279009374,0
+HAL.US,D,20160603,000000,37.5458,38.2763,37.2152,38.1685,10121514.095584735,0
+HAL.US,D,20160606,000000,38.4159,40.0778,38.3951,39.9847,15447059.8251103,0
+HAL.US,D,20160607,000000,40.0391,41.4101,39.9412,41.0469,17492275.143973257,0
+HAL.US,D,20160608,000000,41.2774,41.5893,40.646,41.2339,13172094.536190322,0
+HAL.US,D,20160609,000000,40.6984,41.0469,40.4291,40.5281,9545466.64328227,0
+HAL.US,D,20160610,000000,40.1204,40.3253,39.3355,39.5314,11702097.225469736,0
+HAL.US,D,20160613,000000,39.1404,40.0391,38.9514,39.4403,9547755.949569706,0
+HAL.US,D,20160614,000000,39.1928,39.6383,38.6485,39.184,10187095.749752594,0
+HAL.US,D,20160615,000000,39.085,39.7362,38.7157,39.1741,8957961.546405206,0
+HAL.US,D,20160616,000000,38.6227,38.7741,37.8289,38.4703,11348838.878119394,0
+HAL.US,D,20160617,000000,38.9702,39.468,38.6485,39.2898,10538666.920801234,0
+HAL.US,D,20160620,000000,40.0234,40.0391,38.9979,39.0069,8566390.153009243,0
+HAL.US,D,20160621,000000,39.1216,39.9669,38.9356,39.7452,10366383.994102318,0
+HAL.US,D,20160622,000000,40.0314,40.2421,39.6205,39.7809,12653573.734072052,0
+HAL.US,D,20160623,000000,40.3332,40.8489,40.0314,40.833,9120972.075439636,0
+HAL.US,D,20160624,000000,39.0256,39.7729,38.8,39.1216,14203102.717150405,0
+HAL.US,D,20160627,000000,38.5624,38.7484,37.146,37.3033,13842011.62856059,0
+HAL.US,D,20160628,000000,37.9714,38.7118,37.7953,38.5435,10545054.95418783,0
+HAL.US,D,20160629,000000,39.0069,40.1006,38.8,39.7185,10988317.590390239,0
+HAL.US,D,20160630,000000,39.6205,40.4173,39.4957,40.343,10936697.067549419,0
+HAL.US,D,20160701,000000,40.2609,40.833,40.2273,40.5845,8665306.167705484,0
+HAL.US,D,20160705,000000,39.8512,39.9511,38.2307,38.7741,13889777.913323404,0
+HAL.US,D,20160706,000000,38.6227,38.9356,38.2596,38.8811,9210070.138458021,0
+HAL.US,D,20160707,000000,39.2118,40.0184,38.4902,38.792,9560783.577361941,0
+HAL.US,D,20160708,000000,39.4403,40.3678,39.3176,40.1104,11767664.735645432,0
+HAL.US,D,20160711,000000,40.448,40.8756,39.6027,39.6205,10151836.795898842,0
+HAL.US,D,20160712,000000,40.252,41.4001,40.1758,41.0012,12859837.603831792,0
+HAL.US,D,20160713,000000,40.8053,41.0389,39.8234,40.2689,10181805.896389822,0
+HAL.US,D,20160714,000000,40.8835,41.0558,40.6727,40.8053,7629152.6041678125,0
+HAL.US,D,20160715,000000,40.9479,41.0558,40.3302,40.4935,6329980.378586819,0
+HAL.US,D,20160718,000000,40.2352,40.6281,39.9947,40.6281,6854768.9901530845,0
+HAL.US,D,20160719,000000,40.3609,40.5479,39.8769,40.0728,10951300.740268957,0
+HAL.US,D,20160720,000000,40.0134,40.0194,39.1118,39.4403,18036003.572385903,0
+HAL.US,D,20160721,000000,39.4403,39.86,38.5238,38.7831,10519270.455040721,0
+HAL.US,D,20160722,000000,39.0424,39.1118,38.1417,39.0424,9991109.511440873,0
+HAL.US,D,20160725,000000,38.693,38.7327,37.7586,37.8933,9251678.734861325,0
+HAL.US,D,20160726,000000,37.7239,38.5822,37.7239,38.5139,8133915.342287117,0
+HAL.US,D,20160727,000000,38.4802,38.9306,37.9477,38.2307,7168888.888439568,0
+HAL.US,D,20160728,000000,38.1338,38.6584,37.8656,38.0971,8312333.731070282,0
+HAL.US,D,20160729,000000,37.6507,39.0156,37.5647,38.8891,8348382.72795896,0
+HAL.US,D,20160801,000000,38.6752,38.693,37.3667,37.6596,9486912.533039577,0
+HAL.US,D,20160802,000000,37.8556,38.0615,36.952,37.4677,8820186.931649176,0
+HAL.US,D,20160803,000000,37.4191,38.2506,37.136,38.2506,8231792.783786627,0
+HAL.US,D,20160804,000000,38.0448,38.5722,37.9021,38.2941,5778178.761056396,0
+HAL.US,D,20160805,000000,38.399,39.085,38.202,38.9356,7224056.522656013,0
+HAL.US,D,20160808,000000,39.1741,40.1293,39.1404,39.4235,7414001.255408281,0
+HAL.US,D,20160809,000000,39.6304,39.668,39.0593,39.2394,5069250.515558754,0
+HAL.US,D,20160810,000000,39.373,39.5413,38.8811,38.9801,5812192.033245603,0
+HAL.US,D,20160811,000000,39.1404,39.567,39.0761,39.2661,5920091.504035449,0
+HAL.US,D,20160812,000000,39.3176,39.5463,38.8979,39.0493,4877994.432603172,0
+HAL.US,D,20160815,000000,39.2394,39.8422,39.2118,39.5947,4980158.514251741,0
+HAL.US,D,20160816,000000,39.6928,39.8847,39.373,39.7452,9304764.171258453,0
+HAL.US,D,20160817,000000,39.7185,40.2777,39.5858,40.1758,6944743.9807342095,0
+HAL.US,D,20160818,000000,40.4738,41.4636,40.4213,41.3814,13689799.027859058,0
+HAL.US,D,20160819,000000,41.1696,41.7782,41.0102,41.7328,9758033.68247272,0
+HAL.US,D,20160822,000000,41.1359,41.1537,39.9669,40.1569,12712139.967736986,0
+HAL.US,D,20160823,000000,40.1006,40.5281,40.0234,40.0728,8563686.629785372,0
+HAL.US,D,20160824,000000,39.7095,40.2273,39.3176,39.5047,7221170.137809107,0
+HAL.US,D,20160825,000000,39.6482,39.8947,39.3255,39.7027,4601627.882355771,0
+HAL.US,D,20160826,000000,39.7729,40.3253,39.5126,39.6928,5893552.321835126,0
+HAL.US,D,20160829,000000,39.5216,40.1006,39.5047,39.8512,5022966.319200248,0
+HAL.US,D,20160830,000000,39.8512,40.252,39.085,39.2572,9198733.728108535,0
+HAL.US,D,20160831,000000,39.1028,39.4403,37.9883,38.311,10844359.019860096,0
+HAL.US,D,20160901,000000,38.311,38.5624,37.921,38.4902,5918066.892473206,0
+HAL.US,D,20160902,000000,38.8742,39.4354,38.7207,38.7494,6701132.897588827,0
+HAL.US,D,20160906,000000,38.9366,39.2691,38.5822,39.1146,6702207.841053081,0
+HAL.US,D,20160907,000000,39.087,39.3394,38.6376,38.9722,5763284.126194757,0
+HAL.US,D,20160908,000000,39.284,39.672,38.891,39.463,6935891.861718035,0
+HAL.US,D,20160909,000000,39.1048,39.1434,37.5231,37.5231,10622830.750851098,0
+HAL.US,D,20160912,000000,37.2112,38.2249,37.14,37.9279,7810649.331987926,0
+HAL.US,D,20160913,000000,37.3974,37.533,36.3145,36.7708,13266071.266490776,0
+HAL.US,D,20160914,000000,36.5372,37.3242,36.3432,36.9073,8995613.865923407,0
+HAL.US,D,20160915,000000,37.0223,37.6745,36.8599,37.3617,7653066.055105373,0
+HAL.US,D,20160916,000000,36.4689,36.9856,36.4462,36.7094,10784482.446275858,0
+HAL.US,D,20160919,000000,37.0856,37.439,36.9163,36.9233,7616802.877751893,0
+HAL.US,D,20160920,000000,36.951,37.2371,36.6847,36.9073,8688060.82150641,0
+HAL.US,D,20160921,000000,37.2736,38.3189,37.2142,38.211,8495620.6842838,0
+HAL.US,D,20160922,000000,38.6851,39.0276,38.1041,38.1496,6624313.841021537,0
+HAL.US,D,20160923,000000,37.8279,38.4971,37.2736,37.4241,8017388.035797815,0
+HAL.US,D,20160926,000000,37.5517,37.8448,36.8351,37.0133,10411657.905251028,0
+HAL.US,D,20160927,000000,36.6006,36.7491,35.8868,36.6293,13214962.95825194,0
+HAL.US,D,20160928,000000,36.7708,38.4248,36.1838,38.2763,13980853.104499979,0
+HAL.US,D,20160929,000000,38.3644,40.0055,38.3644,39.5176,16889920.875069983,0
+HAL.US,D,20160930,000000,39.8382,40.3243,39.4176,40.1461,10272510.312893065,0
+HAL.US,D,20161003,000000,40.351,40.4203,39.8382,40.1649,6955369.15029539,0
+HAL.US,D,20161004,000000,40.1738,40.25,39.562,39.8819,5621638.098511419,0
+HAL.US,D,20161005,000000,40.4282,41.2071,40.1986,40.8944,8376143.344979148,0
+HAL.US,D,20161006,000000,41.1824,41.5041,40.743,41.4754,8510750.71559949,0
+HAL.US,D,20161007,000000,41.4853,41.904,41.1309,41.3754,7841977.266087074,0
+HAL.US,D,20161010,000000,41.8505,42.6128,41.8248,42.2722,9836667.211278602,0
+HAL.US,D,20161011,000000,41.9604,42.192,41.4041,41.7189,10613627.052580614,0
+HAL.US,D,20161012,000000,41.7189,42.2009,41.3675,42.007,8443832.454097219,0
+HAL.US,D,20161013,000000,41.4853,42.8988,41.2537,42.0584,8179268.055681445,0
+HAL.US,D,20161014,000000,42.4504,42.782,41.8951,42.0149,8220843.312672859,0
+HAL.US,D,20161017,000000,41.997,42.3514,41.1309,41.4329,9110995.508983731,0
+HAL.US,D,20161018,000000,42.0149,42.2919,41.4141,42.103,10977653.019705696,0
+HAL.US,D,20161019,000000,42.6661,44.9289,42.6661,43.8915,21463037.498494703,0
+HAL.US,D,20161020,000000,43.7312,44.2825,43.3194,43.6075,9613777.077804998,0
+HAL.US,D,20161021,000000,43.2571,43.6332,43.0145,43.3194,7436171.964357491,0
+HAL.US,D,20161024,000000,43.4184,43.5501,42.7226,43.1502,8272000.114602767,0
+HAL.US,D,20161025,000000,43.1324,43.6886,42.5454,42.7315,8669262.444590583,0
+HAL.US,D,20161026,000000,42.2296,43.3818,41.904,42.5938,9630831.70244706,0
+HAL.US,D,20161027,000000,42.8443,43.1601,42.4881,42.5335,6687559.715782819,0
+HAL.US,D,20161028,000000,42.5761,42.7583,41.2002,41.6635,11619714.528247675,0
+HAL.US,D,20161031,000000,41.5229,41.7545,41.0616,41.1459,8865815.452906024,0
+HAL.US,D,20161101,000000,41.4754,41.7505,40.5748,41.3507,7680328.6015166445,0
+HAL.US,D,20161102,000000,40.7063,41.3388,40.3243,41.0835,9103748.733167201,0
+HAL.US,D,20161103,000000,41.0933,41.6912,41.0032,41.6635,8235922.829728058,0
+HAL.US,D,20161104,000000,41.5586,41.8951,40.9212,41.4853,7861187.839368814,0
+HAL.US,D,20161107,000000,41.8675,42.4504,41.8675,42.4336,6108280.361091313,0
+HAL.US,D,20161108,000000,42.1129,42.6631,41.9604,42.1475,5930811.6404063385,0
+HAL.US,D,20161109,000000,42.4504,43.1552,42.1475,42.774,13620304.539069504,0
+HAL.US,D,20161110,000000,42.6583,43.8184,42.5504,43.6599,12864132.326262947,0
+HAL.US,D,20161111,000000,43.2482,43.4808,42.2296,42.9423,8535851.251659812,0
+HAL.US,D,20161114,000000,42.5851,43.4184,42.3425,43.0611,9385914.320524124,0
+HAL.US,D,20161115,000000,43.4007,44.631,43.3818,44.5092,13158821.409091316,0
+HAL.US,D,20161116,000000,44.1252,44.4459,43.4531,43.6173,8734065.168861648,0
+HAL.US,D,20161117,000000,44.1717,44.528,43.1324,43.4719,8891881.821627825,0
+HAL.US,D,20161118,000000,43.7055,44.2677,43.6173,44.1063,7406562.525401712,0
+HAL.US,D,20161121,000000,44.7586,45.1238,44.4647,44.8111,8935858.526565084,0
+HAL.US,D,20161122,000000,45.1081,45.1625,43.8915,44.5814,8607881.55632828,0
+HAL.US,D,20161123,000000,44.2083,44.7349,44.144,44.2519,4457780.443198225,0
+HAL.US,D,20161125,000000,44.0727,44.2925,43.7451,44.2825,3059066.8363757897,0
+HAL.US,D,20161128,000000,44.4022,44.4835,43.5432,43.652,7722918.184859605,0
+HAL.US,D,20161129,000000,42.7493,43.3719,42.0881,42.7493,13786430.787693521,0
+HAL.US,D,20161130,000000,46.2266,49.1277,45.4585,47.4876,36024317.64168489,0
+HAL.US,D,20161201,000000,48.3715,49.0188,47.5786,47.6222,13156825.085516006,0
+HAL.US,D,20161202,000000,47.6321,48.7685,47.5044,48.4526,7998069.3619985115,0
+HAL.US,D,20161205,000000,48.804,49.1297,48.2102,48.3715,10290454.99880562,0
+HAL.US,D,20161206,000000,47.7895,48.703,47.4836,48.4794,10090775.157763768,0
+HAL.US,D,20161207,000000,48.4794,48.9109,47.4658,48.0518,9999396.881024454,0
+HAL.US,D,20161208,000000,48.2488,48.9021,47.8597,48.8475,10068427.648902794,0
+HAL.US,D,20161209,000000,48.9109,48.9198,48.2557,48.6417,6678730.833326417,0
+HAL.US,D,20161212,000000,49.4069,50.3294,48.7813,48.9021,11783344.362116542,0
+HAL.US,D,20161213,000000,48.9912,49.8631,48.6991,49.2692,9514417.54790128,0
+HAL.US,D,20161214,000000,48.6664,48.9644,47.933,48.0251,10096719.675943187,0
+HAL.US,D,20161215,000000,48.0251,48.4744,47.6825,48.2735,9307600.04184497,0
+HAL.US,D,20161216,000000,48.6664,48.712,48.2339,48.4526,14152820.822212212,0
+HAL.US,D,20161219,000000,48.1132,48.4933,47.9498,48.2102,6182374.678445385,0
+HAL.US,D,20161220,000000,48.6001,48.6853,47.6698,47.8597,9096519.132199375,0
+HAL.US,D,20161221,000000,48.2488,49.6118,47.8776,49.3246,11221604.568967557,0
+HAL.US,D,20161222,000000,49.0307,49.7384,49.0307,49.4246,5982983.778973004,0
+HAL.US,D,20161223,000000,49.3969,49.5949,49.0307,49.2158,3522783.7069541616,0
+HAL.US,D,20161227,000000,49.3802,49.8443,49.0921,49.2782,4022208.098020024,0
+HAL.US,D,20161228,000000,49.4583,49.5583,48.6259,48.7318,5485509.23836371,0
+HAL.US,D,20161229,000000,48.5913,48.8752,48.3211,48.4981,4721614.405406671,0
+HAL.US,D,20161230,000000,48.4893,48.7852,48.1132,48.5457,5187443.782360711,0
+HAL.US,D,20170103,000000,49.3246,50.5541,49.3158,49.969,11523993.035387844,0
+HAL.US,D,20170104,000000,49.9087,50.3937,49.8018,50.1592,6981263.7705312865,0
+HAL.US,D,20170105,000000,50.4254,51.047,50.2927,50.4451,7891379.202605886,0
+HAL.US,D,20170106,000000,50.464,51.137,50.1789,50.85,8802072.517821036,0
+HAL.US,D,20170109,000000,50.3481,50.5541,50.0878,50.3204,10118042.755600195,0
+HAL.US,D,20170110,000000,50.3017,50.3066,49.0208,49.0387,10883354.008422475,0
+HAL.US,D,20170111,000000,49.4396,49.9087,49.0822,49.7098,10715854.782197427,0
+HAL.US,D,20170112,000000,50.0779,50.1245,49.4246,49.5196,6633732.73004103,0
+HAL.US,D,20170113,000000,49.0921,49.5296,48.9021,48.9455,6627398.241769856,0
+HAL.US,D,20170117,000000,49.0644,49.4157,48.6347,49.3712,8584334.838922001,0
+HAL.US,D,20170118,000000,48.9109,49.6295,48.8575,49.4761,6859748.685956637,0
+HAL.US,D,20170119,000000,49.4246,49.7196,49.1594,49.6651,10188796.05976245,0
+HAL.US,D,20170120,000000,50.367,51.0113,50.2482,50.6609,16173726.65833629,0
+HAL.US,D,20170123,000000,49.3623,49.5385,48.3884,49.1791,19523478.817251593,0
+HAL.US,D,20170124,000000,49.5781,50.9668,49.4396,50.8154,12072733.488729015,0
+HAL.US,D,20170125,000000,51.0648,51.7844,50.9391,51.5241,10960900.470342062,0
+HAL.US,D,20170126,000000,51.5686,52.7534,51.5686,52.1051,10016962.709983189,0
+HAL.US,D,20170127,000000,52.0011,52.4753,51.8289,52.2417,7675667.145554408,0
+HAL.US,D,20170130,000000,52.0695,52.1428,49.6918,50.6896,11187948.937743532,0
+HAL.US,D,20170131,000000,50.9124,50.9578,50.0878,50.7698,6517645.907903572,0
+HAL.US,D,20170201,000000,51.3162,51.3617,49.7295,50.464,7891706.53501411,0
+HAL.US,D,20170202,000000,50.6709,50.7886,49.9878,50.5184,6889949.1417606175,0
+HAL.US,D,20170203,000000,50.4818,51.2113,50.3759,50.7788,5955003.930062155,0
+HAL.US,D,20170206,000000,50.8311,50.9391,50.266,50.3481,5278401.780451916,0
+HAL.US,D,20170207,000000,50.0245,50.2571,49.001,49.2524,9344625.98453256,0
+HAL.US,D,20170208,000000,49.001,49.7651,48.0152,49.7553,11214217.363507291,0
+HAL.US,D,20170209,000000,50.1412,50.9391,49.9413,50.8688,10385916.848367425,0
+HAL.US,D,20170210,000000,51.1747,51.4974,50.2482,50.3759,8829690.684626361,0
+HAL.US,D,20170213,000000,50.3838,50.9391,50.2215,50.5461,7973609.346761769,0
+HAL.US,D,20170214,000000,50.3017,50.7788,50.266,50.7431,9027829.840722723,0
+HAL.US,D,20170215,000000,50.4194,50.7599,49.9483,50.0502,6660478.010424361,0
+HAL.US,D,20170216,000000,50.0968,50.2571,48.6952,48.7417,12171594.948023515,0
+HAL.US,D,20170217,000000,48.4794,48.8258,48.0379,48.2002,9707805.332651556,0
+HAL.US,D,20170221,000000,48.8575,49.2969,48.2834,48.3211,8344110.231802966,0
+HAL.US,D,20170222,000000,48.0052,48.3981,47.5578,47.6192,8618344.06997046,0
+HAL.US,D,20170223,000000,48.2389,48.712,47.6578,47.736,8881788.062087452,0
+HAL.US,D,20170224,000000,47.34,47.5658,46.9827,47.449,7201345.311119192,0
+HAL.US,D,20170227,000000,47.6015,48.3675,47.3569,47.9083,7580039.609219172,0
+HAL.US,D,20170228,000000,47.7272,48.3151,47.2758,48.1429,7189592.663262845,0
+HAL.US,D,20170301,000000,48.603,49.7186,48.5773,49.2594,7945673.95040024,0
+HAL.US,D,20170302,000000,48.9605,49.0782,48.3418,48.5101,6393436.392671957,0
+HAL.US,D,20170303,000000,48.6299,48.9872,48.3596,48.5101,4545382.273819536,0
+HAL.US,D,20170306,000000,48.4388,48.6249,48.0349,48.4477,6280697.655722797,0
+HAL.US,D,20170307,000000,48.3744,48.4288,47.5757,47.7014,8035611.560428728,0
+HAL.US,D,20170308,000000,47.3936,47.935,46.1039,46.188,16340909.665291648,0
+HAL.US,D,20170309,000000,45.5575,45.9167,44.7992,45.8267,16620106.024414094,0
+HAL.US,D,20170310,000000,46.28,46.3761,45.5752,45.8454,8510531.48370873,0
+HAL.US,D,20170313,000000,45.9444,46.2236,45.6306,45.8177,6965261.863078717,0
+HAL.US,D,20170314,000000,45.0724,45.1615,43.7124,44.8448,14576724.373206545,0
+HAL.US,D,20170315,000000,45.312,46.7561,45.0151,46.4126,11095889.728772465,0
+HAL.US,D,20170316,000000,46.5126,46.678,45.7544,45.8544,8146006.435689016,0
+HAL.US,D,20170317,000000,46.0623,46.3482,45.5575,45.7287,9029599.860411894,0
+HAL.US,D,20170320,000000,45.3486,45.7692,44.8833,45.6029,8620775.826472659,0
+HAL.US,D,20170321,000000,46.0256,46.1603,44.8596,45.1615,8520559.574710337,0
+HAL.US,D,20170322,000000,44.9101,45.305,44.4499,44.8735,8378291.211337131,0
+HAL.US,D,20170323,000000,44.7893,45.1714,44.5132,44.7636,6241365.231899073,0
+HAL.US,D,20170324,000000,44.3042,45.5852,44.2955,44.4974,10668624.958880877,0
+HAL.US,D,20170327,000000,43.7668,43.9173,42.7919,43.0275,15738656.424908552,0
+HAL.US,D,20170328,000000,43.1542,43.4629,42.8186,43.2442,11785709.439794157,0
+HAL.US,D,20170329,000000,43.2264,44.5904,43.1898,44.3212,12027228.222267604,0
+HAL.US,D,20170330,000000,44.8072,44.8646,43.8094,44.144,13135125.169474594,0
+HAL.US,D,20170331,000000,44.144,44.5944,44.044,44.3122,7084653.328140367,0
+HAL.US,D,20170403,000000,44.5389,44.7221,43.953,44.3756,7629643.6027801465,0
+HAL.US,D,20170404,000000,44.3954,44.7478,43.9094,44.6221,6983483.367139308,0
+HAL.US,D,20170405,000000,45.2516,46.1603,44.8646,44.8913,13614543.892798232,0
+HAL.US,D,20170406,000000,45.208,45.4317,44.9022,45.1615,6390982.409895099,0
+HAL.US,D,20170407,000000,45.3209,45.4762,44.5764,44.7399,6897595.990520516,0
+HAL.US,D,20170410,000000,44.9744,45.2348,44.7992,44.9991,6196117.588166773,0
+HAL.US,D,20170411,000000,44.9991,45.0438,44.2053,45.0338,7514340.761966243,0
+HAL.US,D,20170412,000000,45.0239,45.2348,44.2608,44.4232,8168928.7968350025,0
+HAL.US,D,20170413,000000,44.2955,44.5062,43.3877,43.5649,7490714.232028434,0
+HAL.US,D,20170417,000000,43.5649,43.9896,43.4412,43.9806,5828786.978116797,0
+HAL.US,D,20170418,000000,43.6501,44.0826,43.4847,43.7045,5213861.730335619,0
+HAL.US,D,20170419,000000,43.8826,43.9806,42.4593,42.7146,10474534.015624288,0
+HAL.US,D,20170420,000000,43.0641,43.458,42.8463,42.9453,7106450.231561711,0
+HAL.US,D,20170421,000000,42.4593,42.9176,42.1267,42.3782,14733464.061937947,0
+HAL.US,D,20170424,000000,42.5237,43.2077,41.9921,42.099,13136049.58044239,0
+HAL.US,D,20170425,000000,42.2178,42.5237,42.0634,42.3405,8905469.147426698,0
+HAL.US,D,20170426,000000,42.011,42.8186,41.9654,42.3149,8770262.677676462,0
+HAL.US,D,20170427,000000,41.9654,42.1624,40.6152,41.7862,14303323.010052772,0
+HAL.US,D,20170428,000000,42.6315,42.6671,41.2705,41.3161,8164459.295062709,0
+HAL.US,D,20170501,000000,41.3675,41.5299,41.0242,41.2161,5124506.044588626,0
+HAL.US,D,20170502,000000,41.2617,41.4863,40.6025,40.7944,8384638.833316058,0
+HAL.US,D,20170503,000000,40.6321,41.0202,40.4401,40.749,8043874.683167225,0
+HAL.US,D,20170504,000000,40.253,40.3351,39.3542,40.1659,15272858.366795978,0
+HAL.US,D,20170505,000000,40.1659,41.1616,40.1045,41.0469,13222385.523694616,0
+HAL.US,D,20170508,000000,41.1191,41.3557,40.7757,40.8479,9104009.386751646,0
+HAL.US,D,20170509,000000,40.8547,40.9775,40.344,40.5529,9387377.213509206,0
+HAL.US,D,20170510,000000,40.9647,41.7208,40.9092,41.2527,11161774.468503864,0
+HAL.US,D,20170511,000000,41.7575,41.7575,41.0289,41.0736,8819241.304691933,0
+HAL.US,D,20170512,000000,41.1716,41.1716,40.4965,40.6499,9959595.684863057,0
+HAL.US,D,20170515,000000,41.605,42.4236,41.3963,41.8822,13821743.2866639,0
+HAL.US,D,20170516,000000,42.2277,42.2544,41.614,42.1267,9827974.71732559,0
+HAL.US,D,20170517,000000,41.9,42.4236,41.618,41.7308,8932313.435760686,0
+HAL.US,D,20170518,000000,41.4685,42.2079,41.1289,41.9465,10074478.247029454,0
+HAL.US,D,20170519,000000,42.5851,43.2571,42.3593,43.0275,14593116.25075097,0
+HAL.US,D,20170522,000000,43.1997,43.3877,42.1999,42.4326,10524531.010132153,0
+HAL.US,D,20170523,000000,42.3782,43.0998,42.0367,42.8641,13145114.869638253,0
+HAL.US,D,20170524,000000,42.8463,43.3314,42.6128,42.9641,11496111.184141235,0
+HAL.US,D,20170525,000000,42.8553,43.5154,40.5232,40.8914,20460877.0014405,0
+HAL.US,D,20170526,000000,40.9092,41.4596,40.749,41.2062,11019088.857338585,0
+HAL.US,D,20170530,000000,40.8479,40.9092,40.4768,40.6598,9411504.844911568,0
+HAL.US,D,20170531,000000,40.2183,41.0567,39.8649,40.6935,10981963.906700041,0
+HAL.US,D,20170601,000000,40.7944,41.3161,40.3629,40.9647,10068644.860222328,0
+HAL.US,D,20170602,000000,40.6073,40.9736,40.1817,40.7944,10608038.154794347,0
+HAL.US,D,20170605,000000,40.4758,41.1736,40.4758,40.9736,6547876.672263906,0
+HAL.US,D,20170606,000000,40.9469,41.7902,40.6638,41.5903,10320494.81926243,0
+HAL.US,D,20170607,000000,41.3269,41.5991,39.7908,40.1451,18092453.25853512,0
+HAL.US,D,20170608,000000,39.7819,40.3253,39.6967,39.8967,11420195.322552694,0
+HAL.US,D,20170609,000000,39.9887,40.9192,39.9441,40.5519,12597235.179296132,0
+HAL.US,D,20170612,000000,41.0399,41.2547,40.3916,40.6143,10592831.341802761,0
+HAL.US,D,20170613,000000,40.6677,41.7505,40.5054,41.4458,13485270.828090586,0
+HAL.US,D,20170614,000000,41.3091,41.3091,39.9541,40.5321,15129277.642934246,0
+HAL.US,D,20170615,000000,40.1451,40.4213,39.6552,39.8522,9777255.368891891,0
+HAL.US,D,20170616,000000,40.1253,40.1253,39.5373,40.0274,11885849.920165595,0
+HAL.US,D,20170619,000000,40.0541,40.1629,39.4363,39.7542,9527173.408971742,0
+HAL.US,D,20170620,000000,39.1394,39.3878,38.3723,39.2404,12427584.04557095,0
+HAL.US,D,20170621,000000,39.0127,39.0662,37.9298,38.1803,20461538.738254227,0
+HAL.US,D,20170622,000000,38.1981,38.4792,37.8834,37.8834,13140327.128024342,0
+HAL.US,D,20170623,000000,37.8834,37.9892,37.3974,37.5201,21524776.027721684,0
+HAL.US,D,20170626,000000,37.8279,37.9724,37.5023,37.7012,6102197.433837576,0
+HAL.US,D,20170627,000000,37.819,38.2456,37.4924,37.5488,7993611.983648758,0
+HAL.US,D,20170628,000000,37.6122,38.3427,37.5587,37.9804,9215310.487845918,0
+HAL.US,D,20170629,000000,38.1546,38.8504,38.0912,38.3525,8696229.98772021,0
+HAL.US,D,20170630,000000,38.696,38.9326,38.2456,38.6149,7920183.444248662,0
+HAL.US,D,20170703,000000,38.8227,39.7908,38.6337,39.5274,6365069.604525389,0
+HAL.US,D,20170705,000000,39.8432,39.8432,38.4515,38.7514,10477693.177478183,0
+HAL.US,D,20170706,000000,38.9672,39.2592,37.8468,37.9892,10315154.45163706,0
+HAL.US,D,20170707,000000,37.8379,37.92,37.0975,37.7735,11188656.137389785,0
+HAL.US,D,20170710,000000,37.53,38.4337,37.4587,38.2644,6773481.442098712,0
+HAL.US,D,20170711,000000,38.2893,39.0316,38.1447,38.6149,5965719.015007086,0
+HAL.US,D,20170712,000000,39.3384,39.4918,38.5139,38.6782,6295918.612707547,0
+HAL.US,D,20170713,000000,38.6069,39.6452,38.5812,39.574,9579807.247879798,0
+HAL.US,D,20170714,000000,39.6918,40.1579,39.6096,39.9788,8767365.179692026,0
+HAL.US,D,20170717,000000,39.9154,40.251,39.7819,39.8769,7557865.869414329,0
+HAL.US,D,20170718,000000,40.1531,40.1531,39.469,39.7819,9049807.585196678,0
+HAL.US,D,20170719,000000,39.7542,41.4269,39.7095,41.2081,13315879.337664433,0
+HAL.US,D,20170720,000000,41.4893,41.6437,40.74,41.0299,11686114.513437092,0
+HAL.US,D,20170721,000000,41.0112,41.2378,39.8867,40.1253,13059321.449543359,0
+HAL.US,D,20170724,000000,40.73,40.927,37.9892,38.4337,24240250.92564392,0
+HAL.US,D,20170725,000000,38.7771,39.5136,38.5902,38.598,15264223.45910014,0
+HAL.US,D,20170726,000000,38.9138,39.574,38.2644,39.1661,12439466.009934708,0
+HAL.US,D,20170727,000000,39.3285,40.1352,38.4605,38.9573,11518955.753326014,0
+HAL.US,D,20170728,000000,38.6683,39.7819,38.6149,38.8128,9837936.12950322,0
+HAL.US,D,20170731,000000,38.7148,38.7861,38.118,38.3723,8774774.611427551,0
+HAL.US,D,20170801,000000,38.4238,38.4842,37.6824,38.3822,15801109.225779878,0
+HAL.US,D,20170802,000000,38.0912,38.8316,37.8012,38.7414,10217156.786197647,0
+HAL.US,D,20170803,000000,38.6683,38.7414,37.7566,37.9981,8787321.343459373,0
+HAL.US,D,20170804,000000,37.9724,38.0714,37.5686,37.9625,7227053.028591006,0
+HAL.US,D,20170807,000000,37.7646,37.8468,37.147,37.4775,8314211.851277014,0
+HAL.US,D,20170808,000000,37.2499,37.819,36.8074,37.0975,10219693.612362273,0
+HAL.US,D,20170809,000000,37.2301,37.4102,36.8441,37.33,7075111.184325234,0
+HAL.US,D,20170810,000000,37.3578,37.3677,36.4896,36.6263,7695045.426181207,0
+HAL.US,D,20170811,000000,36.4372,36.8351,36.166,36.1848,6103741.149639605,0
+HAL.US,D,20170814,000000,36.2096,36.3462,35.9384,36.0839,8054593.809252902,0
+HAL.US,D,20170815,000000,36.0105,36.075,35.4871,35.7553,8493879.962865671,0
+HAL.US,D,20170816,000000,35.884,36.1294,35.3781,35.5494,7333072.358603797,0
+HAL.US,D,20170817,000000,35.4404,35.584,34.8545,34.9813,8940729.111565964,0
+HAL.US,D,20170818,000000,34.9525,35.6681,34.5219,35.2505,9464312.452875754,0
+HAL.US,D,20170821,000000,35.1969,35.2505,34.8545,35.0247,5594324.027554446,0
+HAL.US,D,20170822,000000,35.1356,35.2871,34.9436,34.9525,6657099.616679708,0
+HAL.US,D,20170823,000000,34.8634,35.5137,34.8258,35.2871,5104587.261374116,0
+HAL.US,D,20170824,000000,35.2356,35.2603,34.8683,35.0713,8123914.528986228,0
+HAL.US,D,20170825,000000,35.1969,35.5939,35.1168,35.2692,6701128.85644798,0
+HAL.US,D,20170828,000000,35.3257,35.4217,34.6081,35.0713,8016684.877291103,0
+HAL.US,D,20170829,000000,34.9525,35.0713,34.6625,35.007,5628807.082366639,0
+HAL.US,D,20170830,000000,34.91,35.2979,34.7001,34.9624,4946384.67965743,0
+HAL.US,D,20170831,000000,35.1682,35.3979,34.9,35.2356,8078236.503754101,0
+HAL.US,D,20170901,000000,35.4147,35.6979,35.2505,35.3356,5724101.22458228,0
+HAL.US,D,20170905,000000,35.68,36.4779,35.6523,36.1809,18418546.046853222,0
+HAL.US,D,20170906,000000,36.5303,37.4112,36.4956,37.2499,15650895.979508689,0
+HAL.US,D,20170907,000000,37.2399,37.6211,36.95,37.5221,9141855.681030314,0
+HAL.US,D,20170908,000000,37.4597,37.4784,36.2057,36.5956,10103377.455481937,0
+HAL.US,D,20170911,000000,36.7224,37.0311,36.5056,36.9064,11570202.470640475,0
+HAL.US,D,20170912,000000,36.94,37.7042,36.7501,37.4784,7418238.391581963,0
+HAL.US,D,20170913,000000,37.5706,38.3733,37.4784,37.9665,11417513.015319373,0
+HAL.US,D,20170914,000000,38.1713,38.7801,38.1041,38.312,11509415.63008261,0
+HAL.US,D,20170915,000000,38.2307,38.4575,38.0209,38.4298,8912063.278997106,0
+HAL.US,D,20170918,000000,38.5109,38.9762,38.2456,38.7128,7015414.441509097,0
+HAL.US,D,20170919,000000,38.8939,38.9899,38.4862,38.8851,7712001.042872614,0
+HAL.US,D,20170920,000000,38.9662,39.7669,38.9316,39.6116,13233123.845199019,0
+HAL.US,D,20170921,000000,39.5106,39.6947,39.1573,39.4937,10594447.798139637,0
+HAL.US,D,20170922,000000,39.4937,40.2559,39.485,40.1926,10123337.66039003,0
+HAL.US,D,20170925,000000,40.4272,40.9736,40.3302,40.5935,12704147.601434652,0
+HAL.US,D,20170926,000000,40.4183,40.7567,40.1827,40.5489,6673024.742456282,0
+HAL.US,D,20170927,000000,40.638,41.5269,40.4548,41.4001,12417510.491735311,0
+HAL.US,D,20170928,000000,41.51,41.8535,40.8627,41.6288,13403510.46655779,0
+HAL.US,D,20170929,000000,41.4289,41.9455,41.3191,41.8089,7354122.661254222,0
+HAL.US,D,20171002,000000,41.0835,41.5368,40.8904,41.3537,7831670.336367308,0
+HAL.US,D,20171003,000000,41.2547,41.3378,40.6786,40.8113,9496887.078924859,0
+HAL.US,D,20171004,000000,40.9182,41.2547,40.728,41.0399,7773534.4842018,0
+HAL.US,D,20171005,000000,41.2012,41.2289,40.8211,40.9558,6039589.0490442375,0
+HAL.US,D,20171006,000000,40.747,40.9182,40.1768,40.648,12272167.830466006,0
+HAL.US,D,20171009,000000,40.6568,41.0479,40.6301,40.8113,4066810.169502786,0
+HAL.US,D,20171010,000000,41.2388,41.6635,40.8547,40.9004,7180301.070179938,0
+HAL.US,D,20171011,000000,40.8113,41.3458,40.6123,41.3378,6329032.731059153,0
+HAL.US,D,20171012,000000,40.8904,41.0577,40.5935,40.6568,6406520.596435954,0
+HAL.US,D,20171013,000000,41.0656,41.2012,40.5757,40.6212,5207298.917606778,0
+HAL.US,D,20171016,000000,40.8547,41.0299,40.4925,40.5192,4529124.764208682,0
+HAL.US,D,20171017,000000,40.5124,40.5668,40.0976,40.3826,8155191.948824885,0
+HAL.US,D,20171018,000000,40.4005,40.6935,39.5937,39.7572,8227178.811229245,0
+HAL.US,D,20171019,000000,39.5562,39.8036,39.1306,39.4373,9933994.047338182,0
+HAL.US,D,20171020,000000,39.566,39.6947,39.0662,39.3582,11562200.00148602,0
+HAL.US,D,20171023,000000,38.6119,39.6116,38.2853,38.3683,14054093.73085028,0
+HAL.US,D,20171024,000000,38.5396,38.7396,37.4944,37.5804,15626267.246642074,0
+HAL.US,D,20171025,000000,37.6062,37.9141,37.2399,37.6567,9851790.170597807,0
+HAL.US,D,20171026,000000,37.722,38.0665,37.2043,37.4597,9028080.39145495,0
+HAL.US,D,20171027,000000,37.2765,38.6762,37.2301,38.5396,13821547.291333614,0
+HAL.US,D,20171030,000000,38.596,39.1206,38.2853,38.9949,8384390.303154256,0
+HAL.US,D,20171031,000000,38.8761,39.0306,38.5298,38.8207,6873619.901899725,0
+HAL.US,D,20171101,000000,39.1938,39.9006,39.083,39.1018,7990171.962506286,0
+HAL.US,D,20171102,000000,39.2038,39.5294,38.4119,38.7751,6844760.094570401,0
+HAL.US,D,20171103,000000,38.6485,39.4937,38.6307,39.2681,10541462.37997988,0
+HAL.US,D,20171106,000000,39.4107,41.1517,39.3493,40.9459,11311372.451080866,0
+HAL.US,D,20171107,000000,41.1834,41.7179,41.1201,41.1201,10464838.308457064,0
+HAL.US,D,20171108,000000,40.8904,41.42,40.5757,40.9825,7407531.388918827,0
+HAL.US,D,20171109,000000,40.7836,40.9924,40.4778,40.8815,6333988.180017722,0
+HAL.US,D,20171110,000000,40.7836,40.8904,40.3213,40.4925,5025720.35668461,0
+HAL.US,D,20171113,000000,40.2293,40.4084,39.9481,40.1579,5877759.543421199,0
+HAL.US,D,20171114,000000,39.9284,40.0927,38.9128,39.0039,8739414.62905242,0
+HAL.US,D,20171115,000000,38.5882,38.5882,37.7042,37.8676,11514750.946279911,0
+HAL.US,D,20171116,000000,37.7586,38.0764,37.6171,37.7042,6190505.453821235,0
+HAL.US,D,20171117,000000,37.8309,38.1318,37.5221,37.9418,6498296.925547915,0
+HAL.US,D,20171120,000000,37.9328,38.0398,37.5706,37.7586,6376853.571223203,0
+HAL.US,D,20171121,000000,38.0308,38.0863,37.2202,37.3954,12746548.261443805,0
+HAL.US,D,20171122,000000,37.7132,37.7853,37.5121,37.6289,5412202.943474041,0
+HAL.US,D,20171124,000000,37.8398,38.0615,37.6567,37.7676,3691085.09963708,0
+HAL.US,D,20171127,000000,37.5607,37.8309,37.143,37.3043,5919122.640518335,0
+HAL.US,D,20171128,000000,37.2588,37.3954,36.9856,37.2588,8920621.405017046,0
+HAL.US,D,20171129,000000,37.3043,37.7586,37.1153,37.5121,8120924.084762606,0
+HAL.US,D,20171130,000000,37.6755,38.3683,37.6379,37.9497,14740234.993421018,0
+HAL.US,D,20171201,000000,38.0308,39.576,38.0111,39.1108,19883873.819329277,0
+HAL.US,D,20171204,000000,39.2038,41.0656,39.1108,39.8649,15300018.87440116,0
+HAL.US,D,20171205,000000,39.9827,40.2826,39.5562,39.6294,9899335.202899337,0
+HAL.US,D,20171206,000000,39.5562,39.7265,38.9543,39.566,9655300.81025061,0
+HAL.US,D,20171207,000000,39.566,40.0045,39.375,39.6383,6861775.318089304,0
+HAL.US,D,20171208,000000,39.9294,40.3668,39.7947,40.1234,8631385.841755563,0
+HAL.US,D,20171211,000000,40.2036,41.2705,40.1788,41.1904,11727778.675526645,0
+HAL.US,D,20171212,000000,41.3438,41.7734,41.0409,41.2617,10765341.582674334,0
+HAL.US,D,20171213,000000,41.226,41.4081,40.5796,40.826,8377170.805038447,0
+HAL.US,D,20171214,000000,40.4123,40.9518,40.2322,40.5064,7845863.833292659,0
+HAL.US,D,20171215,000000,40.8518,41.0805,40.5975,40.6885,10657926.03850094,0
+HAL.US,D,20171218,000000,40.8964,41.8129,40.7884,41.4793,8344455.749345002,0
+HAL.US,D,20171219,000000,41.6278,42.5651,41.5646,41.8368,8776992.187464949,0
+HAL.US,D,20171220,000000,42.1832,43.4244,42.0377,43.2511,10029650.88194456,0
+HAL.US,D,20171221,000000,43.3967,44.4192,43.0512,43.9341,11740428.45665037,0
+HAL.US,D,20171222,000000,44.0627,44.1073,43.4946,43.7857,7335661.719598835,0
+HAL.US,D,20171226,000000,43.8975,44.6389,43.7035,44.4825,5460594.594782258,0
+HAL.US,D,20171227,000000,44.6201,44.9566,44.2509,44.527,5922986.981449362,0
+HAL.US,D,20171228,000000,44.5537,44.6101,44.146,44.2975,4258687.577863124,0
+HAL.US,D,20171229,000000,44.4004,44.7468,43.8975,44.5736,5676552.151140004,0
+HAL.US,D,20180102,000000,44.6201,45.4585,44.4359,45.2486,7969000.425630546,0
+HAL.US,D,20180103,000000,45.4198,46.5868,45.1665,46.0603,12253817.009898705,0
+HAL.US,D,20180104,000000,46.3878,47.2233,45.8128,47.0897,11117481.544295613,0
+HAL.US,D,20180105,000000,46.9362,47.3361,46.47,47.2639,9416368.357915964,0
+HAL.US,D,20180108,000000,47.1194,47.7568,46.8789,47.6925,8341801.730096509,0
+HAL.US,D,20180109,000000,47.8192,48.03,47.0629,47.5291,9413076.848699424,0
+HAL.US,D,20180110,000000,47.5193,47.9647,47.1194,47.8557,10650660.067265086,0
+HAL.US,D,20180111,000000,47.9479,48.9684,47.6291,48.6407,9952695.436873775,0
+HAL.US,D,20180112,000000,48.5031,48.8139,48.0489,48.4665,9894571.708130809,0
+HAL.US,D,20180116,000000,48.3675,48.5318,47.3361,47.547,11175397.154284948,0
+HAL.US,D,20180117,000000,47.8627,48.6407,47.5193,48.2012,9272466.363356981,0
+HAL.US,D,20180118,000000,48.0022,48.4031,47.6192,47.7568,9169849.673934128,0
+HAL.US,D,20180119,000000,47.446,48.5031,46.8986,48.3507,11364823.610724065,0
+HAL.US,D,20180122,000000,49.2692,51.4825,48.9228,51.4409,19509341.896297503,0
+HAL.US,D,20180123,000000,51.6517,52.7742,51.5052,51.8339,15070680.090427946,0
+HAL.US,D,20180124,000000,51.7408,51.8418,50.4551,50.4739,13471601.669189958,0
+HAL.US,D,20180125,000000,50.7758,51.3122,50.2997,50.3471,10332366.680773066,0
+HAL.US,D,20180126,000000,50.6173,51.0351,50.3095,50.7193,8180972.406831948,0
+HAL.US,D,20180129,000000,50.4551,50.7124,49.8097,49.981,9386366.928298509,0
+HAL.US,D,20180130,000000,49.4702,49.4791,48.4161,49.3812,11751402.17460852,0
+HAL.US,D,20180131,000000,49.4166,49.6424,48.1676,48.9782,9393526.819586921,0
+HAL.US,D,20180201,000000,48.9149,49.886,48.7318,49.7176,9347938.709738445,0
+HAL.US,D,20180202,000000,49.2524,49.3396,47.1371,47.6005,14792732.443825081,0
+HAL.US,D,20180205,000000,46.9619,47.8113,45.303,45.6406,13527714.930363247,0
+HAL.US,D,20180206,000000,44.4736,46.762,44.2975,46.18,12228353.781447344,0
+HAL.US,D,20180207,000000,46.3048,46.8888,45.306,45.319,9418641.49964011,0
+HAL.US,D,20180208,000000,45.5495,45.6039,43.2105,43.2422,15165776.216741476,0
+HAL.US,D,20180209,000000,43.5432,43.8331,41.1359,42.5929,19477146.127202522,0
+HAL.US,D,20180212,000000,43.2422,44.236,43.1324,43.7084,13357391.956973217,0
+HAL.US,D,20180213,000000,43.368,43.5243,42.7513,43.2244,7511189.682393945,0
+HAL.US,D,20180214,000000,42.7603,43.943,42.6028,43.6619,9567070.58222826,0
+HAL.US,D,20180215,000000,43.3224,43.459,42.2584,42.7691,17194172.307418022,0
+HAL.US,D,20180216,000000,42.6494,43.7698,42.4386,43.3224,13370306.43282103,0
+HAL.US,D,20180220,000000,43.0125,43.7638,43.0125,43.0125,8120601.8037803415,0
+HAL.US,D,20180221,000000,42.8037,43.4332,42.4306,42.4564,10794964.155337265,0
+HAL.US,D,20180222,000000,42.8037,43.7084,42.7097,42.9858,8881303.125186289,0
+HAL.US,D,20180223,000000,43.3037,44.3756,43.0602,44.1925,9944253.493652992,0
+HAL.US,D,20180226,000000,43.9975,44.2023,43.4332,43.9886,8896429.11536113,0
+HAL.US,D,20180227,000000,44.0727,44.6389,43.4244,43.4332,6514075.559968878,0
+HAL.US,D,20180228,000000,43.7857,43.8718,42.289,42.3376,11576486.44465186,0
+HAL.US,D,20180301,000000,41.8902,42.78,41.4616,41.9842,11088015.565839509,0
+HAL.US,D,20180302,000000,41.6902,42.1386,41.1944,41.9842,6744547.883948925,0
+HAL.US,D,20180305,000000,41.5733,42.3742,41.0626,42.193,12902369.600918481,0
+HAL.US,D,20180306,000000,42.6513,42.6603,41.7714,42.0456,6153548.210528051,0
+HAL.US,D,20180307,000000,41.5883,42.0821,41.1864,41.9644,8448086.7651195,0
+HAL.US,D,20180308,000000,41.9832,42.3652,41.717,42.1287,10731304.063639844,0
+HAL.US,D,20180309,000000,42.5594,43.3353,42.4939,43.0265,8001018.38452855,0
+HAL.US,D,20180312,000000,42.9512,43.4551,42.7969,42.9611,5810015.87890179,0
+HAL.US,D,20180313,000000,43.1096,43.2363,41.9644,42.2119,7032346.821640733,0
+HAL.US,D,20180314,000000,42.4652,42.9978,42.2623,42.3386,6540074.239581489,0
+HAL.US,D,20180315,000000,42.4851,42.5948,41.2319,41.4685,7504841.050129906,0
+HAL.US,D,20180316,000000,41.5427,42.3256,41.3497,42.0367,9419279.999893267,0
+HAL.US,D,20180319,000000,41.9921,41.9921,40.4836,40.9102,10362411.552653927,0
+HAL.US,D,20180320,000000,41.0765,41.8258,41.0409,41.6526,7270828.686771417,0
+HAL.US,D,20180321,000000,41.9832,43.5075,41.7456,43.1363,10557979.532888765,0
+HAL.US,D,20180322,000000,42.6771,42.9839,42.2662,42.4652,12641138.133412829,0
+HAL.US,D,20180323,000000,42.6424,43.8025,42.3386,42.5227,12575815.112257987,0
+HAL.US,D,20180326,000000,43.0452,43.3877,42.3019,43.2274,9786420.676323524,0
+HAL.US,D,20180327,000000,43.4382,44.0233,42.5948,42.9225,10456935.857538778,0
+HAL.US,D,20180328,000000,42.8136,43.1185,41.8892,42.1654,10615125.305548113,0
+HAL.US,D,20180329,000000,42.3386,43.265,42.3197,42.98,13416183.484239781,0
+HAL.US,D,20180402,000000,42.7523,42.7613,41.3854,42.2019,9929279.046259819,0
+HAL.US,D,20180403,000000,42.4395,43.0067,41.8445,42.8523,8317010.341310594,0
+HAL.US,D,20180404,000000,42.1386,42.9611,41.8258,42.8324,8581162.543360354,0
+HAL.US,D,20180405,000000,43.0355,44.2965,42.9978,43.6589,9441155.70556093,0
+HAL.US,D,20180406,000000,43.4016,43.5589,42.3197,43.0355,10787995.207953881,0
+HAL.US,D,20180409,000000,43.265,43.3828,42.5594,42.6335,10439218.485798877,0
+HAL.US,D,20180410,000000,43.4204,45.2605,43.4204,44.7032,11232810.652525425,0
+HAL.US,D,20180411,000000,44.527,45.798,44.4092,45.405,10042193.572835432,0
+HAL.US,D,20180412,000000,45.8366,46.4265,45.1971,45.9751,9068700.928922314,0
+HAL.US,D,20180413,000000,46.0286,46.761,45.9652,46.4948,8017098.083942329,0
+HAL.US,D,20180416,000000,46.5324,46.6997,45.8454,46.477,7143338.775460594,0
+HAL.US,D,20180417,000000,46.4038,46.761,46.0563,46.5957,6663450.26951427,0
+HAL.US,D,20180418,000000,47.0808,48.1002,47.0184,47.6955,13765029.916075604,0
+HAL.US,D,20180419,000000,47.7608,48.2171,47.2194,47.6222,12362022.597107327,0
+HAL.US,D,20180420,000000,47.2114,48.0489,46.7709,47.5777,14361380.059971761,0
+HAL.US,D,20180423,000000,47.6034,48.2072,46.477,47.6608,8251550.931652662,0
+HAL.US,D,20180424,000000,47.7608,48.4171,46.7077,47.0362,9239345.173008794,0
+HAL.US,D,20180425,000000,46.6997,47.4757,46.4502,47.3836,6964545.5708643515,0
+HAL.US,D,20180426,000000,47.6222,48.2259,47.439,48.1626,7777685.746132579,0
+HAL.US,D,20180427,000000,47.8509,48.5388,47.5222,48.3715,6519743.260000964,0
+HAL.US,D,20180430,000000,48.1626,49.1772,47.9775,48.519,8676755.72999839,0
+HAL.US,D,20180501,000000,48.2171,48.3754,47.3737,48.0172,6105640.485835785,0
+HAL.US,D,20180502,000000,47.9251,48.7397,47.842,48.1973,5682393.62022832,0
+HAL.US,D,20180503,000000,48.1279,48.1795,47.2826,47.8964,5257860.661547638,0
+HAL.US,D,20180504,000000,47.7232,48.0122,47.1748,47.7865,6839417.706376213,0
+HAL.US,D,20180507,000000,48.0172,48.9852,47.5935,47.642,6072134.376822301,0
+HAL.US,D,20180508,000000,47.6698,47.7865,46.477,47.4935,9796850.860839028,0
+HAL.US,D,20180509,000000,48.1973,49.1494,48.1546,48.2547,9211991.70092866,0
+HAL.US,D,20180510,000000,48.8397,48.8951,47.9904,48.2636,7607691.115436486,0
+HAL.US,D,20180511,000000,48.3468,48.3894,47.7142,47.8667,9328255.322977982,0
+HAL.US,D,20180514,000000,48.0349,48.3468,47.9775,48.0716,8927401.429066123,0
+HAL.US,D,20180515,000000,48.1626,48.3002,47.5855,48.2725,5542789.378955826,0
+HAL.US,D,20180516,000000,48.2636,48.6713,47.9251,48.5001,6839217.669904477,0
+HAL.US,D,20180517,000000,48.8208,50.2759,48.812,49.784,11130356.619020969,0
+HAL.US,D,20180518,000000,49.7473,50.0958,49.4989,49.7384,7210991.51431114,0
+HAL.US,D,20180521,000000,50.1779,50.1779,49.107,49.8107,6055407.08458846,0
+HAL.US,D,20180522,000000,49.5919,50.0958,48.5091,48.7486,6735454.306767331,0
+HAL.US,D,20180523,000000,48.1874,48.4824,47.6222,48.4546,7322033.9823914915,0
+HAL.US,D,20180524,000000,47.9775,48.1706,47.6785,47.8587,6939860.262025678,0
+HAL.US,D,20180525,000000,46.8264,46.8264,45.1031,45.9564,14105391.972710341,0
+HAL.US,D,20180529,000000,45.2605,45.7484,44.9032,45.5615,7496183.916159209,0
+HAL.US,D,20180530,000000,45.9564,46.578,45.7891,46.1583,6196186.287561076,0
+HAL.US,D,20180531,000000,45.8454,46.1949,45.3397,45.5435,7945700.217815747,0
+HAL.US,D,20180601,000000,45.7811,45.891,44.5637,44.9398,10063097.384130547,0
+HAL.US,D,20180604,000000,45.02,45.0961,43.7678,43.9044,12553784.832953721,0
+HAL.US,D,20180605,000000,43.8025,44.1885,43.554,43.9955,9094010.594021179,0
+HAL.US,D,20180606,000000,44.1925,44.5954,43.8788,44.3915,11883135.283803891,0
+HAL.US,D,20180607,000000,44.724,45.4812,44.6231,44.9724,8085949.021052768,0
+HAL.US,D,20180608,000000,44.915,44.9339,43.6906,44.2113,10202992.587543236,0
+HAL.US,D,20180611,000000,44.1925,44.3815,43.7698,43.9866,8188864.754898115,0
+HAL.US,D,20180612,000000,44.0143,44.1925,43.5105,43.9866,10274610.695846595,0
+HAL.US,D,20180613,000000,43.95,44.3765,43.6856,43.8124,9476390.412569901,0
+HAL.US,D,20180614,000000,43.8856,44.2271,43.6579,43.8698,7480975.0825971,0
+HAL.US,D,20180615,000000,43.6124,43.7401,42.2772,42.8296,16484429.772041675,0
+HAL.US,D,20180618,000000,42.5622,43.2254,42.5534,42.8483,6498662.648794185,0
+HAL.US,D,20180619,000000,42.3049,42.6285,41.9387,42.3791,9080355.579113118,0
+HAL.US,D,20180620,000000,42.7117,42.7117,41.8169,42.012,9432525.849291053,0
+HAL.US,D,20180621,000000,41.8169,41.8169,40.9499,41.2854,10104383.699551687,0
+HAL.US,D,20180622,000000,43.1422,43.5194,42.2603,42.4791,16451631.872959657,0
+HAL.US,D,20180625,000000,42.1762,42.3139,41.0933,41.5803,10406654.972886601,0
+HAL.US,D,20180626,000000,41.4239,41.7822,40.8172,41.6714,9199397.485491985,0
+HAL.US,D,20180627,000000,42.2692,43.1422,42.012,42.1317,9396648.600888079,0
+HAL.US,D,20180628,000000,42.1416,42.2772,41.609,41.9387,8086761.290362153,0
+HAL.US,D,20180629,000000,41.8822,42.094,41.3448,41.4141,9382993.585980015,0
+HAL.US,D,20180702,000000,41.2487,41.2487,40.448,40.8707,8190054.870876313,0
+HAL.US,D,20180703,000000,41.3665,41.5329,40.5371,40.9251,5061446.062306014,0
+HAL.US,D,20180705,000000,41.1112,41.1656,40.734,40.8528,5884302.150445802,0
+HAL.US,D,20180706,000000,40.5786,41.3576,40.3836,41.2944,6173913.539805676,0
+HAL.US,D,20180709,000000,41.4863,42.2515,41.4863,42.1217,7216193.472861089,0
+HAL.US,D,20180710,000000,42.5167,43.2254,42.3009,42.5167,9391724.470770974,0
+HAL.US,D,20180711,000000,41.8902,42.2149,41.1487,41.4516,8793877.08419173,0
+HAL.US,D,20180712,000000,41.6526,41.7466,41.0002,41.2854,7391325.403853674,0
+HAL.US,D,20180713,000000,41.3576,41.909,41.1854,41.6813,5012902.868216328,0
+HAL.US,D,20180716,000000,41.1577,41.3497,40.7528,41.3221,5745736.482369836,0
+HAL.US,D,20180717,000000,41.1309,41.8169,40.9082,41.4141,7923097.1067963885,0
+HAL.US,D,20180718,000000,41.1399,41.4428,40.5054,41.1755,7460391.531713926,0
+HAL.US,D,20180719,000000,40.935,41.6892,40.7984,41.3221,6950185.376879154,0
+HAL.US,D,20180720,000000,41.5061,41.6278,41.1755,41.5427,11538700.767484596,0
+HAL.US,D,20180723,000000,39.1543,39.567,37.9131,38.1783,33775209.592448875,0
+HAL.US,D,20180724,000000,38.5169,38.5465,36.9569,37.0856,27033615.782455746,0
+HAL.US,D,20180725,000000,37.142,37.1479,36.2759,36.5976,24071011.988284547,0
+HAL.US,D,20180726,000000,36.853,38.206,36.6817,37.9665,18793844.77635995,0
+HAL.US,D,20180727,000000,37.9041,38.6762,37.8666,38.4169,11493405.640347643,0
+HAL.US,D,20180730,000000,38.8871,39.4176,38.7751,38.8682,9819189.277133197,0
+HAL.US,D,20180731,000000,38.9246,39.0513,38.1288,38.9889,11147251.618600268,0
+HAL.US,D,20180801,000000,38.594,38.9593,38.0506,38.6574,10027867.728547635,0
+HAL.US,D,20180802,000000,38.0408,38.7347,38.0408,38.5169,7135912.168876566,0
+HAL.US,D,20180803,000000,38.602,39.0434,38.4732,38.6475,7982123.020232491,0
+HAL.US,D,20180806,000000,38.7494,38.8217,38.4545,38.5664,5574527.488850463,0
+HAL.US,D,20180807,000000,38.9791,39.0296,38.5712,38.6287,7135214.061796014,0
+HAL.US,D,20180808,000000,38.3733,38.8871,38.3535,38.6287,5714137.791834228,0
+HAL.US,D,20180809,000000,38.6574,38.7207,38.0625,38.1516,6716202.3117918065,0
+HAL.US,D,20180810,000000,38.1783,38.594,37.9041,38.5465,4278672.029616302,0
+HAL.US,D,20180813,000000,38.4545,38.4931,37.4637,37.5458,9152446.500894293,0
+HAL.US,D,20180814,000000,37.7369,37.9131,37.3459,37.3795,5591327.521619454,0
+HAL.US,D,20180815,000000,37.1143,37.1518,35.779,36.4876,10111614.310804123,0
+HAL.US,D,20180816,000000,36.5887,36.9292,36.4322,36.5521,7429396.991734373,0
+HAL.US,D,20180817,000000,36.4876,36.8331,36.3314,36.7371,6606923.801689456,0
+HAL.US,D,20180820,000000,36.7638,37.4737,36.6817,37.1321,5961999.1448612455,0
+HAL.US,D,20180821,000000,37.536,37.9665,37.5161,37.6022,5834113.201747697,0
+HAL.US,D,20180822,000000,37.9328,38.1685,37.7469,37.8666,4966361.049128914,0
+HAL.US,D,20180823,000000,37.7012,37.8161,37.3974,37.526,5302308.1593930945,0
+HAL.US,D,20180824,000000,37.8764,38.0408,37.3974,37.5082,5571987.631830703,0
+HAL.US,D,20180827,000000,37.6102,38.0506,37.536,37.6913,5578329.19209836,0
+HAL.US,D,20180828,000000,37.7656,37.9229,37.1855,37.3795,7224372.741927006,0
+HAL.US,D,20180829,000000,37.4241,37.6349,37.1143,37.4241,6192660.3921757005,0
+HAL.US,D,20180830,000000,37.2677,37.332,36.7638,36.9648,8266399.093394559,0
+HAL.US,D,20180831,000000,36.8104,36.9025,36.3769,36.6629,6646282.492928586,0
+HAL.US,D,20180904,000000,36.8539,36.9737,36.2937,36.4502,5572721.098893668,0
+HAL.US,D,20180905,000000,35.2672,35.3801,33.9944,34.2794,21994912.25052892,0
+HAL.US,D,20180906,000000,34.1587,34.6764,33.9588,34.0319,14810217.449967273,0
+HAL.US,D,20180907,000000,33.643,33.9865,33.0065,33.9765,11633769.616098808,0
+HAL.US,D,20180910,000000,34.0597,34.2982,33.837,33.8746,8266534.471612839,0
+HAL.US,D,20180911,000000,34.1874,34.6298,33.4955,34.4823,13590061.651286326,0
+HAL.US,D,20180912,000000,35.0564,35.7929,34.9544,35.2129,12277491.023241168,0
+HAL.US,D,20180913,000000,34.9911,35.6048,34.8902,35.4791,10766834.78421577,0
+HAL.US,D,20180914,000000,35.4791,36.0077,35.4068,35.6652,9986845.097566474,0
+HAL.US,D,20180917,000000,35.9315,36.2136,35.6889,35.7383,7569745.813207163,0
+HAL.US,D,20180918,000000,35.9691,36.3996,35.9502,36.1552,7211211.756486912,0
+HAL.US,D,20180919,000000,36.3759,37.2162,36.2274,36.9856,9891559.037632428,0
+HAL.US,D,20180920,000000,37.4003,37.5884,37.0875,37.2895,8313718.832094156,0
+HAL.US,D,20180921,000000,37.6299,37.6765,37.2707,37.5884,13486322.534994867,0
+HAL.US,D,20180924,000000,38.1219,38.4722,37.6141,37.9091,8022177.79798185,0
+HAL.US,D,20180925,000000,38.1753,38.4822,38.0843,38.1853,8708064.468678612,0
+HAL.US,D,20180926,000000,37.9001,38.313,37.7616,37.9289,11254939.939780848,0
+HAL.US,D,20180927,000000,37.9814,38.0388,37.1341,37.4775,11827783.777680503,0
+HAL.US,D,20180928,000000,37.1341,37.8438,37.0975,37.4181,10308530.0115107,0
+HAL.US,D,20181001,000000,37.5974,38.0288,37.2439,37.9001,7291471.844481987,0
+HAL.US,D,20181002,000000,37.9289,38.7494,37.7419,38.5069,9243347.923013736,0
+HAL.US,D,20181003,000000,38.6851,38.8504,38.1388,38.594,9614284.24098072,0
+HAL.US,D,20181004,000000,38.4159,38.9889,38.2327,38.6762,6868478.560462384,0
+HAL.US,D,20181005,000000,38.4991,39.1919,38.4922,38.7751,9052777.823716165,0
+HAL.US,D,20181008,000000,38.2427,38.8881,38.1031,38.7841,7717724.308591351,0
+HAL.US,D,20181009,000000,38.8969,39.3018,38.4625,38.9069,10286364.353987852,0
+HAL.US,D,20181010,000000,38.7584,38.9167,37.4854,37.5201,9839222.22257644,0
+HAL.US,D,20181011,000000,37.1618,37.4577,36.3857,36.7005,13016864.213563547,0
+HAL.US,D,20181012,000000,37.0598,37.1717,35.9978,36.5599,8466698.239271345,0
+HAL.US,D,20181015,000000,36.6907,37.1153,36.3343,36.7451,12109376.533321932,0
+HAL.US,D,20181016,000000,36.8381,37.3439,36.7184,37.0043,8472239.653652059,0
+HAL.US,D,20181017,000000,36.7272,36.945,36.4502,36.5223,9449008.652503837,0
+HAL.US,D,20181018,000000,35.8602,36.0809,34.7388,35.0832,17862488.097730596,0
+HAL.US,D,20181019,000000,34.9357,35.878,34.6486,34.6565,17894743.47365227,0
+HAL.US,D,20181022,000000,34.3636,34.6565,33.3015,33.6063,17208272.85810469,0
+HAL.US,D,20181023,000000,32.7769,32.9037,31.9752,32.868,15630846.869502557,0
+HAL.US,D,20181024,000000,32.9798,33.2273,31.5644,31.602,16421693.081026034,0
+HAL.US,D,20181025,000000,32.0533,32.576,31.9503,32.0721,12652300.774705183,0
+HAL.US,D,20181026,000000,31.4001,32.9421,31.1407,32.4433,13631557.095746912,0
+HAL.US,D,20181029,000000,32.5443,32.759,31.3348,31.7782,12719476.65893666,0
+HAL.US,D,20181030,000000,31.6307,32.5175,31.4565,32.368,11269296.092624497,0
+HAL.US,D,20181031,000000,32.6819,32.868,31.8979,32.0176,11508744.800701773,0
+HAL.US,D,20181101,000000,32.2225,32.4523,31.6257,32.1008,11233190.519763857,0
+HAL.US,D,20181102,000000,32.3156,32.3859,31.8524,32.2225,8407201.532926945,0
+HAL.US,D,20181105,000000,32.6562,33.1759,32.4146,33.0065,9720843.063295811,0
+HAL.US,D,20181106,000000,33.0886,33.3608,32.768,33.0234,7797607.560202825,0
+HAL.US,D,20181107,000000,33.3569,33.7083,32.8957,33.6163,9501882.9392919,0
+HAL.US,D,20181108,000000,33.4509,33.5321,32.4523,32.6562,8747982.85792448,0
+HAL.US,D,20181109,000000,32.0176,32.5343,31.6307,32.2958,10134901.384912072,0
+HAL.US,D,20181112,000000,32.666,32.7115,31.4931,31.5387,10785054.267705536,0
+HAL.US,D,20181113,000000,31.3912,31.4742,29.6411,29.7936,23327287.499559354,0
+HAL.US,D,20181114,000000,30.2717,30.4488,29.5541,29.7748,16949476.17795647,0
+HAL.US,D,20181115,000000,29.5441,29.9767,29.3135,29.9589,14397368.439748032,0
+HAL.US,D,20181116,000000,30.1727,30.3518,29.659,29.9668,8562183.325391818,0
+HAL.US,D,20181119,000000,29.7748,30.5429,29.7283,30.4577,13208251.633596562,0
+HAL.US,D,20181120,000000,29.95,30.0053,28.7503,29.0285,13720086.368191756,0
+HAL.US,D,20181121,000000,29.3878,29.6738,29.2214,29.4799,5803628.855799601,0
+HAL.US,D,20181123,000000,28.5553,28.7731,28.1326,28.3434,8578584.295502648,0
+HAL.US,D,20181126,000000,28.7136,29.3878,28.6949,29.359,19720036.876992993,0
+HAL.US,D,20181127,000000,29.2492,29.8767,29.175,29.4322,13550414.018477324,0
+HAL.US,D,20181128,000000,29.4412,29.7609,28.8156,29.7005,10254669.686357724,0
+HAL.US,D,20181129,000000,29.7283,29.8639,29.0285,29.4412,9686717.649448294,0
+HAL.US,D,20181130,000000,29.166,29.1937,28.5751,29.0185,11850184.8316571,0
+HAL.US,D,20181203,000000,29.8688,30.5686,29.7094,30.1528,12295889.327213021,0
+HAL.US,D,20181204,000000,30.1628,30.3003,28.8781,29.0285,14749530.627644572,0
+HAL.US,D,20181206,000000,28.3029,28.3681,27.1507,27.6615,20365775.823700916,0
+HAL.US,D,20181207,000000,28.2564,28.8502,27.4388,27.5605,15363109.165239923,0
+HAL.US,D,20181210,000000,27.0607,27.4764,26.631,27.1874,13873667.905354274,0
+HAL.US,D,20181211,000000,27.6615,27.709,26.1589,26.7449,14526224.256663805,0
+HAL.US,D,20181212,000000,27.133,27.9584,27.0647,27.4952,11314232.568512265,0
+HAL.US,D,20181213,000000,27.3656,28.0347,27.1696,27.7723,16183289.007855957,0
+HAL.US,D,20181214,000000,27.4289,27.7288,26.7885,26.929,18330405.73421392,0
+HAL.US,D,20181217,000000,26.8528,27.318,26.6133,27.0132,17150516.873178218,0
+HAL.US,D,20181218,000000,27.0132,27.6248,26.7063,26.9092,16477150.667097667,0
+HAL.US,D,20181219,000000,26.9934,27.1794,25.3443,25.667,19396122.263588328,0
+HAL.US,D,20181220,000000,25.3938,26.0749,25.09,25.2018,14993475.104909347,0
+HAL.US,D,20181221,000000,24.4198,25.4067,23.7329,24.0021,22761218.63428282,0
+HAL.US,D,20181224,000000,23.7804,24.0883,23.343,23.343,9149507.581216272,0
+HAL.US,D,20181226,000000,23.5032,24.5604,22.9341,24.5426,15890100.198565109,0
+HAL.US,D,20181227,000000,24.0407,24.4773,23.4835,24.4773,13758228.676036177,0
+HAL.US,D,20181228,000000,24.6822,25.0424,24.3565,24.5703,9681704.614232754,0
+HAL.US,D,20181231,000000,24.6455,24.7832,23.9091,24.6822,10646298.666010154,0
+HAL.US,D,20190102,000000,24.2466,25.667,24.1536,25.3493,8405779.051350232,0
+HAL.US,D,20190103,000000,25.4037,25.667,24.5327,25.1919,12593096.040786792,0
+HAL.US,D,20190104,000000,25.7145,26.4915,25.4898,26.3895,16908833.414214846,0
+HAL.US,D,20190107,000000,26.5856,27.0419,26.1026,26.7628,11843216.894558728,0
+HAL.US,D,20190108,000000,27.1507,27.4665,26.7984,27.1141,9285178.782163538,0
+HAL.US,D,20190109,000000,27.5219,27.9753,27.1972,27.8565,11123057.308373727,0
+HAL.US,D,20190110,000000,27.6248,28.684,27.5882,28.6652,11236060.740047375,0
+HAL.US,D,20190111,000000,28.3118,28.582,27.894,28.5078,12268775.292728387,0
+HAL.US,D,20190114,000000,28.0435,28.4504,27.9228,28.2009,8881849.68948527,0
+HAL.US,D,20190115,000000,28.4118,28.5622,28,28.1822,8341963.375730195,0
+HAL.US,D,20190116,000000,28.0702,28.4316,27.8853,28.191,10860022.481767014,0
+HAL.US,D,20190117,000000,27.9852,28.7583,27.709,28.6929,13726970.451617146,0
+HAL.US,D,20190118,000000,29.167,30.0578,29.065,29.946,17723259.68255569,0
+HAL.US,D,20190122,000000,29.2502,29.4531,27.9416,29.0285,18293555.581153587,0
+HAL.US,D,20190123,000000,29.083,29.1848,28.3217,28.8325,13465797.580653176,0
+HAL.US,D,20190124,000000,28.7859,29.5947,28.6375,28.98,12131036.037954872,0
+HAL.US,D,20190125,000000,29.2967,30.0578,29.268,29.8074,12162612.50221562,0
+HAL.US,D,20190128,000000,29.3422,29.3609,28.4899,28.9997,10851672.474500503,0
+HAL.US,D,20190129,000000,29.2502,29.2967,28.6097,28.6463,6865965.981143443,0
+HAL.US,D,20190130,000000,29.3155,29.5194,28.5909,29.3155,8589333.73014468,0
+HAL.US,D,20190131,000000,29.2769,29.5947,28.9423,29.1204,8071226.134676934,0
+HAL.US,D,20190201,000000,29.2502,30.1005,29.1304,29.8243,8374279.36876538,0
+HAL.US,D,20190204,000000,29.5471,29.946,29.3066,29.946,6638878.1126192175,0
+HAL.US,D,20190205,000000,29.9103,30.0113,29.6668,29.9915,6527721.482310033,0
+HAL.US,D,20190206,000000,29.9006,30.04,29.7044,29.7421,5892270.269902653,0
+HAL.US,D,20190207,000000,29.4531,29.7044,28.0595,28.3217,10194415.26610407,0
+HAL.US,D,20190208,000000,28.0702,28.2652,27.2992,27.5784,10614297.881960448,0
+HAL.US,D,20190211,000000,27.4101,28.2564,27.2992,28.0435,8520853.56770667,0
+HAL.US,D,20190212,000000,28.4701,29.1106,28.4701,28.6375,10167169.8945419,0
+HAL.US,D,20190213,000000,28.8048,29.4185,28.6097,29.158,7696117.338789825,0
+HAL.US,D,20190214,000000,29.0185,29.7321,28.8868,29.3422,8907329.08249962,0
+HAL.US,D,20190215,000000,29.7698,29.9638,29.2769,29.5758,8883655.069156855,0
+HAL.US,D,20190219,000000,29.2967,29.7787,29.2502,29.4352,5852301.366396299,0
+HAL.US,D,20190220,000000,29.4352,30.3737,29.4352,29.9816,15574149.66347745,0
+HAL.US,D,20190221,000000,29.8243,29.9193,28.9018,29.1383,8271607.113655778,0
+HAL.US,D,20190222,000000,29.3422,29.4432,28.8235,29.083,6685340.1191748995,0
+HAL.US,D,20190225,000000,28.9611,29.7609,28.8771,29.4827,10744838.854607904,0
+HAL.US,D,20190226,000000,29.4827,29.8717,29.26,29.2868,7654508.742386321,0
+HAL.US,D,20190227,000000,29.4095,29.6778,28.9611,29.0185,8871274.02389947,0
+HAL.US,D,20190228,000000,29.1106,29.1304,28.1822,28.4989,9303755.90661818,0
+HAL.US,D,20190301,000000,28.684,29.065,28.582,28.7216,11660733.118087688,0
+HAL.US,D,20190304,000000,28.9611,29.2304,28.4118,28.7671,11975309.665289303,0
+HAL.US,D,20190305,000000,28.7671,28.8235,28.0852,28.291,12253488.66720487,0
+HAL.US,D,20190306,000000,28.0762,28.1881,26.8518,26.9359,14914637.498491686,0
+HAL.US,D,20190307,000000,26.8359,26.9172,25.9837,26.0856,14350364.920319125,0
+HAL.US,D,20190308,000000,25.6205,25.8423,25.2276,25.6581,14355959.879816465,0
+HAL.US,D,20190311,000000,26.0422,26.353,25.6492,26.0511,12280300.626411978,0
+HAL.US,D,20190312,000000,26.153,26.4608,26.0322,26.2361,11082415.55491611,0
+HAL.US,D,20190313,000000,26.4213,26.7598,26.4134,26.6203,11172078.367368193,0
+HAL.US,D,20190314,000000,26.6203,26.9637,26.451,26.5916,11938424.152246557,0
+HAL.US,D,20190315,000000,26.4786,26.5916,26.0322,26.1233,13074778.813268874,0
+HAL.US,D,20190318,000000,26.2738,27.0864,26.2461,26.9637,9240165.524599973,0
+HAL.US,D,20190319,000000,27.1972,27.6001,27.1696,27.3289,14326856.593751598,0
+HAL.US,D,20190320,000000,27.319,28.3464,27.1557,28.1149,14800473.249109477,0
+HAL.US,D,20190321,000000,27.8803,28.1604,27.7407,28.0575,9815160.259712745,0
+HAL.US,D,20190322,000000,27.806,27.9178,26.7548,26.8359,11175920.48202406,0
+HAL.US,D,20190325,000000,26.6203,26.7765,26.1134,26.3758,9909138.000298914,0
+HAL.US,D,20190326,000000,26.6935,27.0647,26.446,26.5916,6524126.887530357,0
+HAL.US,D,20190327,000000,26.535,26.7765,26.3481,26.6737,7223105.844272812,0
+HAL.US,D,20190328,000000,26.4608,27.3289,26.3846,27.2626,8732260.799475279,0
+HAL.US,D,20190329,000000,27.5438,27.7496,27.031,27.3666,8223685.244970647,0
+HAL.US,D,20190401,000000,27.6734,28.1782,27.412,28.1505,12168622.688933806,0
+HAL.US,D,20190402,000000,28.1238,28.6879,27.9535,27.9624,12705023.518712882,0
+HAL.US,D,20190403,000000,28.1415,28.4484,27.7863,27.9535,8632917.43413505,0
+HAL.US,D,20190404,000000,27.9456,28.5236,27.6358,28.4108,9713422.518423153,0
+HAL.US,D,20190405,000000,28.5414,29.0937,28.3851,28.9255,8871805.433920376,0
+HAL.US,D,20190408,000000,29.0393,29.36,28.9671,29.2254,7286057.726037761,0
+HAL.US,D,20190409,000000,29.0106,29.0393,28.5613,28.7761,8248673.639372461,0
+HAL.US,D,20190410,000000,28.9175,29.262,28.8611,28.9908,5260586.411046169,0
+HAL.US,D,20190411,000000,28.9522,29.3749,28.7859,29.1403,6150394.100100116,0
+HAL.US,D,20190412,000000,29.5144,29.7094,29.0155,29.262,7520545.933730507,0
+HAL.US,D,20190415,000000,29.1977,29.6174,28.9345,29.2254,7453006.346823582,0
+HAL.US,D,20190416,000000,29.4382,29.8312,29.262,29.7094,6011319.248278004,0
+HAL.US,D,20190417,000000,29.9609,30.0845,29.4769,29.5046,11377225.8719709,0
+HAL.US,D,20190418,000000,29.6074,30.1688,29.0393,29.075,10448829.329008112,0
+HAL.US,D,20190422,000000,29.7194,29.9707,28.5899,29.0393,23730889.369244605,0
+HAL.US,D,20190423,000000,29.1224,29.457,28.7018,29.0937,14308159.24535725,0
+HAL.US,D,20190424,000000,28.9175,28.9522,28.0297,28.1238,12252701.655025678,0
+HAL.US,D,20190425,000000,28.1692,28.1881,27.2586,27.2923,9465122.701614816,0
+HAL.US,D,20190426,000000,27.0221,27.0607,26.4213,26.9459,10636503.950892774,0
+HAL.US,D,20190429,000000,27.0409,27.2794,26.8439,26.8696,6966949.039380619,0
+HAL.US,D,20190430,000000,26.9557,26.9825,26.3431,26.4608,10859469.85575656,0
+HAL.US,D,20190501,000000,26.4975,26.6836,25.7502,25.767,9450673.602531081,0
+HAL.US,D,20190502,000000,25.6305,26.0609,25.4126,25.9085,10859471.876327585,0
+HAL.US,D,20190503,000000,25.9759,26.3194,25.7957,25.9372,8702045.18939312,0
+HAL.US,D,20190506,000000,25.6858,26.0462,25.4651,25.8047,7567292.840715617,0
+HAL.US,D,20190507,000000,25.4225,25.5631,24.8336,25.1641,11209442.75560053,0
+HAL.US,D,20190508,000000,25.0781,25.367,24.5168,24.7514,12843219.422400726,0
+HAL.US,D,20190509,000000,24.4515,24.4901,23.7944,24.2734,13669914.594341848,0
+HAL.US,D,20190510,000000,24.1446,24.1733,23.2914,23.6874,15080962.773302026,0
+HAL.US,D,20190513,000000,23.2202,23.5142,22.7243,23.0222,19214899.323060013,0
+HAL.US,D,20190514,000000,23.238,23.9576,23.1261,23.7517,10434181.203738052,0
+HAL.US,D,20190515,000000,23.4063,24.0309,23.2647,23.9011,8873947.238567188,0
+HAL.US,D,20190516,000000,24.107,24.4604,23.9764,24.1733,8954069.927773457,0
+HAL.US,D,20190517,000000,23.8438,24.0933,23.4202,23.5182,8483883.19070563,0
+HAL.US,D,20190520,000000,23.3488,23.7191,23.2914,23.425,7572826.172814635,0
+HAL.US,D,20190521,000000,23.5379,24.0496,23.5002,23.9011,9384441.324686922,0
+HAL.US,D,20190522,000000,23.7418,23.7991,22.9618,23.1083,14083557.688735357,0
+HAL.US,D,20190523,000000,22.5847,22.6511,21.5108,21.9572,25231056.82721252,0
+HAL.US,D,20190524,000000,22.1838,22.264,21.3584,21.4533,10939290.469684701,0
+HAL.US,D,20190528,000000,21.5473,21.7058,21.203,21.4722,12498330.277737122,0
+HAL.US,D,20190529,000000,21.1297,21.5999,20.898,21.4909,13447147.715663383,0
+HAL.US,D,20190530,000000,21.4533,21.5385,20.5754,20.707,13016067.098532237,0
+HAL.US,D,20190531,000000,20.2497,20.3596,19.7459,19.8835,17612805.200467806,0
+HAL.US,D,20190603,000000,19.9409,20.4181,19.8092,20.1745,11423295.887864904,0
+HAL.US,D,20190604,000000,20.4655,20.899,20.4101,20.6843,10609691.991684662,0
+HAL.US,D,20190605,000000,20.6546,20.7546,19.7608,19.9587,22535311.78917069,0
+HAL.US,D,20190606,000000,20.128,20.3903,19.9765,20.2952,17254115.559826043,0
+HAL.US,D,20190607,000000,20.3903,20.712,20.1864,20.3714,16209087.650997235,0
+HAL.US,D,20190610,000000,20.5318,21.0228,20.4941,20.4941,11507481.944189027,0
+HAL.US,D,20190611,000000,20.7506,21.1227,20.5694,20.796,10749421.508323418,0
+HAL.US,D,20190612,000000,20.5318,20.6358,19.8152,19.8429,19542941.961835884,0
+HAL.US,D,20190613,000000,20.3804,20.5131,19.9954,20.4002,25418160.63795251,0
+HAL.US,D,20190614,000000,20.3438,20.4497,19.93,20.1379,11347773.02722295,0
+HAL.US,D,20190617,000000,20.0151,20.9495,19.9587,20.6941,13136779.00636491,0
+HAL.US,D,20190618,000000,20.814,21.2119,20.6743,20.9258,13683583.753243478,0
+HAL.US,D,20190619,000000,20.9357,21.0415,20.5041,20.5418,12450675.124347607,0
+HAL.US,D,20190620,000000,21.1821,21.6355,21.1188,21.5493,15629540.570725303,0
+HAL.US,D,20190621,000000,21.6543,21.9077,21.294,21.5127,20671791.214027554,0
+HAL.US,D,20190624,000000,21.579,21.7008,21.1455,21.202,18543674.921627477,0
+HAL.US,D,20190625,000000,21.1534,21.3969,20.8615,21.192,8755776.19803989,0
+HAL.US,D,20190626,000000,21.5029,22.173,21.388,21.8503,15216378.372090405,0
+HAL.US,D,20190627,000000,21.8503,21.973,21.3682,21.4069,10535686.579429429,0
+HAL.US,D,20190628,000000,21.5029,21.8117,21.2801,21.4167,38508298.81727875,0
+HAL.US,D,20190701,000000,21.9077,22.173,21.5206,21.6166,12325071.415524809,0
+HAL.US,D,20190702,000000,21.5029,21.5127,20.9238,21.3336,15169564.786281718,0
+HAL.US,D,20190703,000000,21.3237,21.5206,21.1534,21.5127,6641573.553561495,0
+HAL.US,D,20190705,000000,21.3414,21.7484,21.3039,21.6919,8976762.954176567,0
+HAL.US,D,20190708,000000,21.6355,22.1343,21.5059,21.8978,15249879.429677628,0
+HAL.US,D,20190709,000000,21.7651,22.2007,21.4266,22.2007,14175111.755102528,0
+HAL.US,D,20190710,000000,22.3303,22.461,22.0017,22.2284,16474284.487955198,0
+HAL.US,D,20190711,000000,22.2284,22.463,22.1215,22.461,13026280.071727505,0
+HAL.US,D,20190712,000000,22.5104,22.6431,22.3115,22.3679,12585819.966700828,0
+HAL.US,D,20190715,000000,22.4709,22.6154,22.0483,22.0967,13924186.207031226,0
+HAL.US,D,20190716,000000,22.0483,22.1908,21.5029,21.5493,10273209.430258226,0
+HAL.US,D,20190717,000000,21.4929,21.5603,20.4991,20.5131,13547462.975376863,0
+HAL.US,D,20190718,000000,20.419,20.5131,19.9904,20.419,13459344.889012823,0
+HAL.US,D,20190719,000000,20.4388,20.5892,20.1696,20.4844,18204267.584515885,0
+HAL.US,D,20190722,000000,22.358,22.4303,21.1376,22.358,30032804.024678178,0
+HAL.US,D,20190723,000000,22.2918,22.6481,21.8651,22.4531,19497218.473768927,0
+HAL.US,D,20190724,000000,22.3779,22.6768,22.2105,22.4065,13783753.531885257,0
+HAL.US,D,20190725,000000,22.5956,22.6332,21.6919,21.8691,13193415.595277308,0
+HAL.US,D,20190726,000000,21.9077,22.0483,21.5979,21.6919,6956046.041386495,0
+HAL.US,D,20190729,000000,21.6543,21.6631,20.6358,20.8892,13018539.266443107,0
+HAL.US,D,20190730,000000,20.7219,21.879,20.5418,21.8503,18893085.092608877,0
+HAL.US,D,20190731,000000,21.9146,22.0967,21.4266,21.6631,14394452.756629983,0
+HAL.US,D,20190801,000000,21.388,21.4356,20.1181,20.4002,17528784.830918618,0
+HAL.US,D,20190802,000000,20.4576,20.5694,19.6232,19.7775,15000958.287464734,0
+HAL.US,D,20190805,000000,19.2708,19.3401,18.7987,19.1302,14627884.205992991,0
+HAL.US,D,20190806,000000,19.2321,19.4024,18.3651,18.7887,15451308.074420908,0
+HAL.US,D,20190807,000000,18.2998,18.7155,18.0038,18.5067,17689766.707250558,0
+HAL.US,D,20190808,000000,18.5928,18.864,18.374,18.77,18572970.16188158,0
+HAL.US,D,20190809,000000,18.77,18.864,18.283,18.3839,14453726.189943178,0
+HAL.US,D,20190812,000000,18.2899,18.4205,17.99,18.283,11006472.415626248,0
+HAL.US,D,20190813,000000,18.2256,19.1897,18.0642,18.3453,13180443.53317182,0
+HAL.US,D,20190814,000000,17.8652,17.8939,17.0665,17.2635,19392400.37287186,0
+HAL.US,D,20190815,000000,17.0853,17.2358,16.4449,17.1902,22460918.427394927,0
+HAL.US,D,20190816,000000,17.2832,17.8286,17.1427,17.7722,15246249.47491624,0
+HAL.US,D,20190819,000000,18.2453,18.3553,17.9614,18.2067,13803733.942497587,0
+HAL.US,D,20190820,000000,17.9988,18.0731,17.7218,17.9524,8795980.498000395,0
+HAL.US,D,20190821,000000,18.178,18.2354,17.508,17.5178,11653205.48298278,0
+HAL.US,D,20190822,000000,17.7554,18.0831,17.5752,17.5852,14093175.603941675,0
+HAL.US,D,20190823,000000,17.2258,17.499,16.629,16.6894,14971793.37400215,0
+HAL.US,D,20190826,000000,16.9626,17.0853,16.3508,16.4815,13808394.38817401,0
+HAL.US,D,20190827,000000,16.6705,16.7487,16.2093,16.3033,10957920.128970258,0
+HAL.US,D,20190828,000000,16.2845,17.2001,15.9826,16.9526,15692178.25378878,0
+HAL.US,D,20190829,000000,17.1328,17.6969,17.1229,17.4525,13885960.045512822,0
+HAL.US,D,20190830,000000,17.5267,18.0177,17.4337,17.7455,12908456.569313567,0
+HAL.US,D,20190903,000000,17.306,17.9058,17.2408,17.8395,13808522.694396509,0
+HAL.US,D,20190904,000000,18.0959,18.2206,17.791,17.8395,13478160.440776547,0
+HAL.US,D,20190905,000000,18.0207,18.573,18.0117,18.0661,13216823.90360967,0
+HAL.US,D,20190906,000000,17.9821,18.1869,17.6267,18.1543,11484712.136110121,0
+HAL.US,D,20190909,000000,18.3325,19.2084,18.278,18.9709,14265303.957003789,0
+HAL.US,D,20190910,000000,19.2084,19.6955,18.9283,19.0491,17612712.25422872,0
+HAL.US,D,20190911,000000,19.1421,19.5895,18.7897,19.0669,15496772.929472843,0
+HAL.US,D,20190912,000000,18.5058,19.0203,18.1642,18.7799,14102407.590197487,0
+HAL.US,D,20190913,000000,19.1421,19.445,18.8037,19.2758,11270201.30817407,0
+HAL.US,D,20190916,000000,20.4071,21.6345,20.3299,21.3851,38439264.00825956,0
+HAL.US,D,20190917,000000,21.1871,21.1871,19.7985,19.9983,20558953.469127838,0
+HAL.US,D,20190918,000000,19.8538,20.1131,19.5519,19.7885,15990704.399848962,0
+HAL.US,D,20190919,000000,20.1131,20.2676,19.8538,19.8924,13906184.945146006,0
+HAL.US,D,20190920,000000,19.8825,20.027,19.2847,19.4361,16958883.95383833,0
+HAL.US,D,20190923,000000,19.3213,19.8251,19.2371,19.5985,11890059.778638758,0
+HAL.US,D,20190924,000000,19.3995,19.4946,18.4472,18.5344,19772561.605098378,0
+HAL.US,D,20190925,000000,18.1919,18.5245,18.1543,18.4868,11131372.965942835,0
+HAL.US,D,20190926,000000,18.3057,18.3978,17.9306,18.3246,11423879.832716722,0
+HAL.US,D,20190927,000000,18.1058,18.5245,17.6772,17.8109,15342806.473645832,0
+HAL.US,D,20190930,000000,17.6969,18.0859,17.6405,17.9257,10480890.730170526,0
+HAL.US,D,20191001,000000,18.0661,18.2206,17.4644,17.6672,12856245.02962284,0
+HAL.US,D,20191002,000000,17.6672,17.9721,17.213,17.2783,12714170.641010702,0
+HAL.US,D,20191003,000000,17.1852,17.7455,17.1466,17.7266,10694798.417835532,0
+HAL.US,D,20191004,000000,17.7554,18.0018,17.3783,17.6405,8441538.096383628,0
+HAL.US,D,20191007,000000,17.7168,17.8761,17.4297,17.4594,8900871.339432808,0
+HAL.US,D,20191008,000000,17.2495,17.6872,17.1555,17.3545,11968156.845997773,0
+HAL.US,D,20191009,000000,17.4881,17.592,17.1368,17.3733,11682528.000938209,0
+HAL.US,D,20191010,000000,17.4693,17.692,17.3248,17.5247,10344644.676938446,0
+HAL.US,D,20191011,000000,17.7366,18.1731,17.6872,18.0207,11096010.962996878,0
+HAL.US,D,20191014,000000,17.6969,17.9009,17.1655,17.8395,9779998.293239024,0
+HAL.US,D,20191015,000000,17.8009,18.2403,17.6692,17.7812,11756500.073782053,0
+HAL.US,D,20191016,000000,17.7455,17.9821,17.3911,17.401,10022608.183740614,0
+HAL.US,D,20191017,000000,17.5158,17.7455,17.3595,17.602,14383155.747404058,0
+HAL.US,D,20191018,000000,17.6594,18.2681,17.5247,17.5247,28066586.947579753,0
+HAL.US,D,20191021,000000,17.2585,19.0203,17.213,18.6492,29589245.37490831,0
+HAL.US,D,20191022,000000,18.8363,19.1144,18.2553,18.9234,15416887.657290945,0
+HAL.US,D,20191023,000000,18.7423,19.3995,18.4671,19.2184,12473418.665011207,0
+HAL.US,D,20191024,000000,19.3044,19.3608,18.573,18.9332,9972739.49545445,0
+HAL.US,D,20191025,000000,18.9135,19.5073,18.8184,19.4747,13826806.836140031,0
+HAL.US,D,20191028,000000,19.5895,19.6271,19.2273,19.3044,13107989.91899971,0
+HAL.US,D,20191029,000000,19.0669,19.5223,18.9512,19.3806,12190168.03133741,0
+HAL.US,D,20191030,000000,19.3995,19.445,18.4671,18.4868,13830070.057370137,0
+HAL.US,D,20191031,000000,18.3701,18.4868,17.9355,18.3057,11245117.946962148,0
+HAL.US,D,20191101,000000,18.4671,19.1421,18.3978,19.1045,12144120.241718668,0
+HAL.US,D,20191104,000000,19.4946,20.0547,19.4747,20.037,17142248.699013665,0
+HAL.US,D,20191105,000000,20.122,20.3596,19.8251,20.0181,14844415.604349636,0
+HAL.US,D,20191106,000000,19.8825,20.0547,19.4173,19.5895,11977558.560168566,0
+HAL.US,D,20191107,000000,19.932,20.3477,19.835,19.932,8799462.951121762,0
+HAL.US,D,20191108,000000,19.6855,20.2556,19.445,20.2359,10100470.864930995,0
+HAL.US,D,20191111,000000,19.9409,20.2359,19.647,20.2082,7061014.6747801155,0
+HAL.US,D,20191112,000000,20.2359,20.3873,19.8538,19.9983,7330909.337967638,0
+HAL.US,D,20191113,000000,19.8825,19.8825,19.5023,19.6073,7818348.7155787395,0
+HAL.US,D,20191114,000000,19.6073,19.8924,19.2847,19.3311,6570534.338684601,0
+HAL.US,D,20191115,000000,19.4361,19.7785,19.3411,19.4747,9624395.175369596,0
+HAL.US,D,20191118,000000,19.2945,19.2945,18.7423,19.1698,9293441.904901933,0
+HAL.US,D,20191119,000000,19.0402,19.0847,18.6205,18.9234,10773436.998066869,0
+HAL.US,D,20191120,000000,19.0302,19.8637,18.8274,19.5223,13167150.20036858,0
+HAL.US,D,20191121,000000,19.7132,20.1597,19.542,20.0944,11065590.265017629,0
+HAL.US,D,20191122,000000,19.9507,20.2082,19.7835,19.9597,7786034.7431140775,0
+HAL.US,D,20191125,000000,19.9023,20.3111,19.7321,20.2923,8208603.707345125,0
+HAL.US,D,20191126,000000,20.1419,20.2359,19.6766,19.8072,11246614.17935962,0
+HAL.US,D,20191127,000000,19.8162,20.4645,19.7271,20.3596,9529474.838681819,0
+HAL.US,D,20191129,000000,20.0181,20.1419,19.831,19.9597,6769575.6794741,0
+HAL.US,D,20191202,000000,20.0647,20.4358,20.0131,20.2458,10765328.448966179,0
+HAL.US,D,20191203,000000,19.8162,19.9983,19.441,19.7697,14363447.103512898,0
+HAL.US,D,20191204,000000,20.0003,20.8238,19.9785,20.5951,13459998.543543452,0
+HAL.US,D,20191205,000000,20.7209,20.8535,20.3734,20.5467,10712048.027522972,0
+HAL.US,D,20191206,000000,20.5091,21.4276,20.4893,21.4187,14504914.310714953,0
+HAL.US,D,20191209,000000,21.1524,21.8117,21.1524,21.6513,12923478.50011099,0
+HAL.US,D,20191210,000000,21.7641,21.9849,21.6126,21.8611,13787976.524065569,0
+HAL.US,D,20191211,000000,21.88,22.4937,21.8701,22.4274,14574136.02249732,0
+HAL.US,D,20191212,000000,22.5521,23.5122,22.4837,23.3073,16955184.289397128,0
+HAL.US,D,20191213,000000,23.3855,23.6745,22.9875,23.0113,14702791.802940758,0
+HAL.US,D,20191216,000000,23.2617,23.7557,23.2617,23.3557,13928648.636806337,0
+HAL.US,D,20191217,000000,23.3557,23.8031,23.2974,23.6844,25774816.574465524,0
+HAL.US,D,20191218,000000,23.5399,23.7636,23.3469,23.5399,15586277.127147075,0
+HAL.US,D,20191219,000000,23.4637,23.7894,23.3518,23.4825,13885602.404547643,0
+HAL.US,D,20191220,000000,23.5972,23.7991,23.3557,23.4924,17692266.152861748,0
+HAL.US,D,20191223,000000,23.4825,23.9328,23.4686,23.8754,12351368.129274903,0
+HAL.US,D,20191224,000000,23.8943,24.3071,23.7695,23.8457,6076163.394242752,0
+HAL.US,D,20191226,000000,23.9131,23.9714,23.425,23.5399,10576467.752245672,0
+HAL.US,D,20191227,000000,23.5488,23.6844,23.327,23.4053,8812877.518149616,0
+HAL.US,D,20191230,000000,23.5676,23.9714,23.5072,23.5586,9468505.136500215,0
+HAL.US,D,20191231,000000,23.3557,23.5072,23.147,23.4726,11157554.507178582,0
+HAL.US,D,20200102,000000,23.6844,23.827,23.429,23.6745,9189910.907363301,0
+HAL.US,D,20200103,000000,24.2595,24.4119,23.5775,23.7507,12055233.32830965,0
+HAL.US,D,20200106,000000,23.9803,24.4307,23.7408,24.3545,15037903.407336181,0
+HAL.US,D,20200107,000000,24.3149,24.3149,23.229,23.6646,13002077.67921987,0
+HAL.US,D,20200108,000000,23.4726,23.6162,22.7896,23.0708,14630477.608128276,0
+HAL.US,D,20200109,000000,23.1083,23.3023,22.5134,23.2053,14055146.448040575,0
+HAL.US,D,20200110,000000,23.1568,23.243,22.9588,23.0995,8743948.78907807,0
+HAL.US,D,20200113,000000,22.9738,22.9875,22.6292,22.7796,11932524.086615656,0
+HAL.US,D,20200114,000000,22.6292,23.0608,22.4174,22.9638,13891493.37761244,0
+HAL.US,D,20200115,000000,22.7896,22.9064,22.5371,22.6104,10363259.181945827,0
+HAL.US,D,20200116,000000,22.7529,23.0311,22.6966,22.8381,10621116.296847071,0
+HAL.US,D,20200117,000000,23.0212,23.243,22.8579,22.9836,14989531.961732302,0
+HAL.US,D,20200121,000000,22.8083,23.5172,22.6491,22.7996,21942240.020782817,0
+HAL.US,D,20200122,000000,22.8381,23.1618,22.6956,22.9539,12554209.152741674,0
+HAL.US,D,20200123,000000,22.7154,22.7312,22.2165,22.6204,13102303.0235493,0
+HAL.US,D,20200124,000000,22.5421,22.5421,21.8988,22.161,12181010.806188477,0
+HAL.US,D,20200127,000000,21.4869,21.6038,20.6873,20.7683,19803823.870658454,0
+HAL.US,D,20200128,000000,20.91,21.2099,20.5655,21.1802,9146516.126707338,0
+HAL.US,D,20200129,000000,21.4187,21.5156,20.7397,20.7496,10770571.829209412,0
+HAL.US,D,20200130,000000,20.3636,21.0752,20.3349,21.0565,11104772.156345194,0
+HAL.US,D,20200131,000000,20.6041,20.9971,20.3636,20.9198,13033226.792836629,0
+HAL.US,D,20200203,000000,20.9198,21.0366,20.5555,20.6229,11973901.327705858,0
+HAL.US,D,20200204,000000,21.0752,21.2574,20.7258,20.7863,12448432.291180419,0
+HAL.US,D,20200205,000000,21.2851,21.9315,21.1802,21.6603,12545633.851873534,0
+HAL.US,D,20200206,000000,21.7562,21.7741,21.1337,21.3514,8554210.154508807,0
+HAL.US,D,20200207,000000,21.0465,21.2,20.796,20.91,10676574.893204719,0
+HAL.US,D,20200210,000000,20.6328,20.7209,20.4181,20.5278,10528112.471203975,0
+HAL.US,D,20200211,000000,20.8813,20.9673,20.6229,20.8436,13535752.75949911,0
+HAL.US,D,20200212,000000,21.3604,21.6414,21.0069,21.4375,10314305.81206015,0
+HAL.US,D,20200213,000000,21.2395,21.4869,21.0069,21.2851,10500353.874754813,0
+HAL.US,D,20200214,000000,21.3414,21.4375,20.9485,21.2197,8773144.011097308,0
+HAL.US,D,20200218,000000,20.9288,21.0842,20.5181,20.9673,8862716.90816474,0
+HAL.US,D,20200219,000000,21.0842,21.4375,21.0515,21.3702,7334257.423155836,0
+HAL.US,D,20200220,000000,21.6038,21.6603,21.0465,21.0565,7508495.25173698,0
+HAL.US,D,20200221,000000,20.7595,20.7833,20.039,20.3933,12125318.833947105,0
+HAL.US,D,20200224,000000,19.4243,19.4519,18.9352,19.0233,13072975.454166811,0
+HAL.US,D,20200225,000000,19.1372,19.1946,17.991,18.2363,13594530.14277351,0
+HAL.US,D,20200226,000000,18.4453,18.4898,17.5782,17.6515,16830461.54927762,0
+HAL.US,D,20200227,000000,16.9676,17.6782,16.5656,16.6804,20922394.48111609,0
+HAL.US,D,20200228,000000,16.0776,16.4469,15.6352,16.2677,28456080.18429724,0
+HAL.US,D,20200302,000000,16.5468,16.5656,15.7025,16.5172,21402791.160523146,0
+HAL.US,D,20200303,000000,16.227,16.5567,15.2285,15.461,26853891.094894927,0
+HAL.US,D,20200304,000000,15.6936,15.6936,14.6661,14.9176,31142541.71153866,0
+HAL.US,D,20200305,000000,14.5404,14.5801,13.9722,14.288,29601112.18499389,0
+HAL.US,D,20200306,000000,13.8238,14.0367,12.3599,12.6698,30951071.448117673,0
+HAL.US,D,20200309,000000,9.44387,9.44387,7.65793,7.90024,77064635.68604149,0
+HAL.US,D,20200310,000000,9.20909,9.27619,7.44483,8.39456,64806847.244980395,0
+HAL.US,D,20200311,000000,7.87124,8.07484,7.53213,7.59024,37050006.67100985,0
+HAL.US,D,20200312,000000,6.93091,7.15877,6.22339,6.22339,39841793.462323256,0
+HAL.US,D,20200313,000000,7.09572,7.12482,6.12658,6.93091,45294009.76185307,0
+HAL.US,D,20200316,000000,5.77748,6.621,5.62227,5.75808,39173594.86509605,0
+HAL.US,D,20200317,000000,5.94218,6.20399,5.40897,5.95197,37369121.419378474,0
+HAL.US,D,20200318,000000,5.41877,5.70957,4.11992,4.46884,46563489.70509102,0
+HAL.US,D,20200319,000000,4.63355,5.17636,4.36223,4.65294,41084989.825519264,0
+HAL.US,D,20200320,000000,4.97295,5.19576,4.42063,4.89525,50720247.58747451,0
+HAL.US,D,20200323,000000,5.04075,5.21515,4.74995,5.07956,28079322.602946483,0
+HAL.US,D,20200324,000000,5.73877,6.737,5.63207,6.42689,49949757.61266276,0
+HAL.US,D,20200325,000000,7.28963,7.28963,5.85509,6.56269,52995446.25227721,0
+HAL.US,D,20200326,000000,6.66931,7.53213,6.5432,6.83401,33930714.71265286,0
+HAL.US,D,20200327,000000,6.3688,6.6013,5.99069,6.19419,34495385.34319706,0
+HAL.US,D,20200330,000000,6.10699,6.46571,5.84528,6.17489,28988057.985422663,0
+HAL.US,D,20200331,000000,6.59171,6.77591,6.33969,6.64011,35588586.68172844,0
+HAL.US,D,20200401,000000,6.4075,6.4947,6.03918,6.3978,28060076.669681728,0
+HAL.US,D,20200402,000000,6.6013,7.94884,6.5529,7.28963,52891012.05976064,0
+HAL.US,D,20200403,000000,7.59024,7.78413,7.11522,7.37693,37010433.79930673,0
+HAL.US,D,20200406,000000,7.59024,7.75494,7.37693,7.66773,29162231.155750655,0
+HAL.US,D,20200407,000000,8.28806,8.55946,7.54163,7.79384,41422327.08823267,0
+HAL.US,D,20200408,000000,8.04575,8.51602,8.01675,8.48196,28420989.948073458,0
+HAL.US,D,20200409,000000,9.3248,9.43397,7.72583,7.95854,64371771.9601256,0
+HAL.US,D,20200413,000000,8.28806,8.28806,7.44483,7.60953,47896346.86016809,0
+HAL.US,D,20200414,000000,7.61924,7.90024,7.27032,7.39643,38589695.47613529,0
+HAL.US,D,20200415,000000,6.93091,6.97952,6.59171,6.737,35967031.439381905,0
+HAL.US,D,20200416,000000,6.76622,6.76622,6.3299,6.46571,27812525.47421483,0
+HAL.US,D,20200417,000000,6.6885,7.34782,6.67891,7.34782,35436670.09459336,0
+HAL.US,D,20200420,000000,6.6885,7.77423,6.4947,7.39643,42965596.34414694,0
+HAL.US,D,20200421,000000,7.08612,7.52233,6.94062,7.23152,35890592.25005325,0
+HAL.US,D,20200422,000000,7.60953,8.04575,7.57083,7.97804,40874853.5325453,0
+HAL.US,D,20200423,000000,8.33665,8.74367,8.15245,8.64676,45148401.39557366,0
+HAL.US,D,20200424,000000,8.90858,9.2859,8.45286,8.58856,47594428.17637129,0
+HAL.US,D,20200427,000000,8.23966,8.82147,8.00695,8.63706,28792648.61996568,0
+HAL.US,D,20200428,000000,9.00548,9.30559,8.75832,9.22839,29409555.03704489,0
+HAL.US,D,20200429,000000,9.8487,10.7316,9.7903,10.6822,38696938.26153868,0
+HAL.US,D,20200430,000000,10.7604,10.7692,9.92195,10.1793,46839439.007545546,0
+HAL.US,D,20200501,000000,9.8685,10.0804,9.39923,9.46169,28973253.26594477,0
+HAL.US,D,20200504,000000,8.94717,9.7329,8.77296,9.72399,26243975.851474356,0
+HAL.US,D,20200505,000000,10.2951,10.4307,9.45277,9.5567,31359000.369360458,0
+HAL.US,D,20200506,000000,9.4795,9.69429,9.25234,9.26689,20464600.912728995,0
+HAL.US,D,20200507,000000,9.4894,9.81009,9.46169,9.70419,20800365.161369033,0
+HAL.US,D,20200508,000000,9.9665,10.3813,9.7814,10.3713,21976646.29391861,0
+HAL.US,D,20200511,000000,10.1595,10.3813,9.99316,10.2555,18232761.66859864,0
+HAL.US,D,20200512,000000,10.3713,10.5465,10.0318,10.1694,22544598.33082814,0
+HAL.US,D,20200513,000000,10.0318,10.0605,9.12674,9.24738,24918446.295030862,0
+HAL.US,D,20200514,000000,8.96678,9.82891,8.84048,9.6448,23017061.240475547,0
+HAL.US,D,20200515,000000,9.56661,9.92195,9.46366,9.5181,23715655.278552707,0
+HAL.US,D,20200518,000000,10.2178,11.2641,10.1882,11.1583,41359936.925046094,0
+HAL.US,D,20200519,000000,11.0494,11.1583,10.7217,10.8079,27093851.00728917,0
+HAL.US,D,20200520,000000,11.0791,11.6234,11.0167,11.5838,29078863.430447083,0
+HAL.US,D,20200521,000000,11.6136,11.8352,11.3898,11.6136,23597605.472250123,0
+HAL.US,D,20200522,000000,11.4968,11.5838,11.1186,11.2354,19929580.132548034,0
+HAL.US,D,20200526,000000,11.671,11.7383,11.4195,11.5067,24056577.033193976,0
+HAL.US,D,20200527,000000,11.5838,11.8649,11.1583,11.8155,20728670.271390785,0
+HAL.US,D,20200528,000000,11.8055,12.1797,11.569,11.7383,19637035.885220706,0
+HAL.US,D,20200529,000000,11.5165,11.5838,11.0494,11.3898,29629223.37098117,0
+HAL.US,D,20200601,000000,11.4295,11.8055,11.2256,11.671,21413152.645645153,0
+HAL.US,D,20200602,000000,11.9105,12.3579,11.7769,12.348,22367676.17444205,0
+HAL.US,D,20200603,000000,12.738,12.8577,12.5083,12.7281,24770734.51494189,0
+HAL.US,D,20200604,000000,12.6391,13.0676,12.3282,12.833,23121134.76117191,0
+HAL.US,D,20200605,000000,13.8367,14.6048,13.8268,14.1287,28547475.635884557,0
+HAL.US,D,20200608,000000,15.0818,16.0064,14.779,15.9568,37381032.682012565,0
+HAL.US,D,20200609,000000,15.1987,15.1987,14.4395,15.0136,24466189.089597415,0
+HAL.US,D,20200610,000000,14.7127,14.8285,13.8268,14.1187,27174373.769438513,0
+HAL.US,D,20200611,000000,12.2599,12.8924,11.9006,11.9502,28627754.91929906,0
+HAL.US,D,20200612,000000,12.8142,12.9517,11.9798,12.4351,20630213.936466016,0
+HAL.US,D,20200615,000000,11.6284,12.922,11.3938,12.6785,20223998.45894024,0
+HAL.US,D,20200616,000000,13.7199,13.7585,12.7033,13.1636,24179231.719486333,0
+HAL.US,D,20200617,000000,13.0874,13.0962,12.5796,12.6093,16111119.283829164,0
+HAL.US,D,20200618,000000,12.3876,12.9707,12.3104,12.833,14773939.118334612,0
+HAL.US,D,20200619,000000,13.4091,13.4278,12.5994,12.6885,30545551.04681802,0
+HAL.US,D,20200622,000000,12.5796,12.7756,12.3688,12.6688,13209884.254497629,0
+HAL.US,D,20200623,000000,12.8231,12.8924,12.6093,12.6488,13672337.25827714,0
+HAL.US,D,20200624,000000,12.3282,12.3579,11.2958,11.5393,19245519.047227588,0
+HAL.US,D,20200625,000000,11.2671,12.0937,11.1998,12.0937,13223683.740189776,0
+HAL.US,D,20200626,000000,11.9798,11.9798,11.5027,11.6086,16875196.97840904,0
+HAL.US,D,20200629,000000,11.6857,12.2164,11.5155,12.0837,17178040.073173635,0
+HAL.US,D,20200630,000000,11.9302,12.8043,11.7917,12.6291,21758397.410702907,0
+HAL.US,D,20200701,000000,12.833,12.9468,12.0599,12.1321,16036055.092672566,0
+HAL.US,D,20200702,000000,12.445,12.7568,12.2263,12.2311,15544742.281563029,0
+HAL.US,D,20200706,000000,12.5994,12.8528,12.3776,12.6785,14022563.739709074,0
+HAL.US,D,20200707,000000,12.4351,12.5034,12.0738,12.0738,11271521.750944491,0
+HAL.US,D,20200708,000000,12.0837,12.3282,11.861,12.1321,13486462.964638505,0
+HAL.US,D,20200709,000000,12.1321,12.2361,11.3838,11.4621,16559795.028189784,0
+HAL.US,D,20200710,000000,11.4235,11.762,11.3552,11.7333,13253051.720980737,0
+HAL.US,D,20200713,000000,11.9105,11.9302,11.4423,11.472,13675983.37760272,0
+HAL.US,D,20200714,000000,11.4334,12.2015,11.3156,12.1421,16324748.132775916,0
+HAL.US,D,20200715,000000,12.6391,12.827,12.3876,12.6488,18707111.791020084,0
+HAL.US,D,20200716,000000,12.4836,13.0191,12.343,12.738,13100857.305412415,0
+HAL.US,D,20200717,000000,12.7944,13.0775,12.5895,12.7281,16942003.098253198,0
+HAL.US,D,20200720,000000,13.3408,13.7585,13.0191,13.0488,29128800.818128254,0
+HAL.US,D,20200721,000000,13.6703,14.5176,13.6021,13.9328,33533542.298048694,0
+HAL.US,D,20200722,000000,13.7585,14.001,13.5051,13.7981,18430605.82141305,0
+HAL.US,D,20200723,000000,13.5724,14.3712,13.5635,14.3514,20049794.9800559,0
+HAL.US,D,20200724,000000,14.2633,14.5078,14.1771,14.3118,22509278.759860672,0
+HAL.US,D,20200727,000000,14.3019,14.5266,14.089,14.4979,15554002.555804169,0
+HAL.US,D,20200728,000000,14.4009,14.5859,14.188,14.2554,15376021.620517714,0
+HAL.US,D,20200729,000000,14.2357,14.6978,14.2257,14.6631,14104429.170904096,0
+HAL.US,D,20200730,000000,14.3811,14.4395,14.206,14.2732,15095584.63115678,0
+HAL.US,D,20200731,000000,14.0109,14.192,13.7199,13.9415,18514249.354579844,0
+HAL.US,D,20200803,000000,13.9415,14.2831,13.8654,14.1386,11494260.341636624,0
+HAL.US,D,20200804,000000,14.1089,14.8364,14.0703,14.7028,16183036.436553007,0
+HAL.US,D,20200805,000000,15.1105,15.3244,14.8483,14.9067,13851961.927601792,0
+HAL.US,D,20200806,000000,14.9256,15.0185,14.4009,14.4206,11705623.12085491,0
+HAL.US,D,20200807,000000,14.2554,14.4879,14.0307,14.4879,13276934.863362644,0
+HAL.US,D,20200810,000000,14.5761,15.2372,14.5266,15.1888,10781664.760823954,0
+HAL.US,D,20200811,000000,15.5699,16.245,15.5501,15.7045,26505238.637821373,0
+HAL.US,D,20200812,000000,16.0163,16.3667,15.9371,16.2587,21067743.204096466,0
+HAL.US,D,20200813,000000,16.1905,16.337,15.9084,16.2003,13830198.363592638,0
+HAL.US,D,20200814,000000,15.8698,16.2103,15.7143,16.1806,12583920.630504647,0
+HAL.US,D,20200817,000000,16.0746,16.3954,16.0558,16.2003,12654040.485839505,0
+HAL.US,D,20200818,000000,16.1608,16.4339,15.8985,16.0064,10835362.430059036,0
+HAL.US,D,20200819,000000,16.0064,16.4142,15.9371,16.046,12260050.469648499,0
+HAL.US,D,20200820,000000,15.8311,15.85,15.5204,15.5778,13731919.838864945,0
+HAL.US,D,20200821,000000,15.4511,15.555,15.1888,15.3145,10078433.51362864,0
+HAL.US,D,20200824,000000,15.4511,16.1856,15.3442,15.85,15130873.893566886,0
+HAL.US,D,20200825,000000,16.1707,16.239,15.6253,15.7143,10484195.373095118,0
+HAL.US,D,20200826,000000,15.6749,15.8163,15.3491,15.3827,9203233.53843698,0
+HAL.US,D,20200827,000000,15.3927,15.6253,15.1601,15.5877,8574885.641346153,0
+HAL.US,D,20200828,000000,15.6549,15.9865,15.5877,15.8311,8741140.19619227,0
+HAL.US,D,20200831,000000,15.7619,15.8985,15.5312,15.7431,10082635.289820708,0
+HAL.US,D,20200901,000000,15.5441,15.9481,15.4451,15.8361,11315313.573687889,0
+HAL.US,D,20200902,000000,15.7767,15.8935,15.65,15.8549,10674593.723906582,0
+HAL.US,D,20200903,000000,15.748,16.2746,15.4451,15.7292,16279736.895782273,0
+HAL.US,D,20200904,000000,15.8935,15.9528,15.1095,15.6026,13291555.710932387,0
+HAL.US,D,20200908,000000,15.1135,15.2016,14.4118,14.4503,16176332.183894716,0
+HAL.US,D,20200909,000000,14.5969,14.9533,14.5384,14.6948,12577905.392358396,0
+HAL.US,D,20200910,000000,14.685,14.8008,13.8465,13.9328,16118481.232159136,0
+HAL.US,D,20200911,000000,14.0208,14.0208,13.6446,13.9228,11116223.739208926,0
+HAL.US,D,20200914,000000,13.9615,14.1484,13.7486,13.9812,11032954.011570502,0
+HAL.US,D,20200915,000000,14.099,14.2791,13.9615,14.089,8127697.0368152,0
+HAL.US,D,20200916,000000,14.2742,14.978,14.0752,14.7048,15367652.417831978,0
+HAL.US,D,20200917,000000,14.3722,14.6068,14.2167,14.4603,12897308.072012372,0
+HAL.US,D,20200918,000000,14.3524,14.5969,14.001,14.099,12818799.818573557,0
+HAL.US,D,20200921,000000,13.3874,13.4844,12.5756,12.8993,20200131.481122524,0
+HAL.US,D,20200922,000000,13.1132,13.3438,12.7815,13.0062,10468761.245930878,0
+HAL.US,D,20200923,000000,13.0359,13.1715,12.3331,12.343,16306173.028891996,0
+HAL.US,D,20200924,000000,12.0214,12.4609,11.7175,12.2164,24618071.32703609,0
+HAL.US,D,20200925,000000,12.0115,12.2639,11.9145,12.0689,18940217.92854429,0
+HAL.US,D,20200928,000000,12.3926,12.6054,12.2461,12.4509,17011485.463619612,0
+HAL.US,D,20200929,000000,12.4113,12.4658,11.7086,11.7759,13741624.638598276,0
+HAL.US,D,20200930,000000,11.8848,12.1668,11.66,11.756,12441970.506971955,0
+HAL.US,D,20201001,000000,11.572,11.6116,10.7336,10.899,27705167.516297106,0
+HAL.US,D,20201002,000000,10.391,11.1136,10.3416,11.0346,18328442.750049997,0
+HAL.US,D,20201005,000000,11.2691,11.679,11.1336,11.6413,14139762.885863721,0
+HAL.US,D,20201006,000000,11.9342,12.2559,11.4938,11.562,20534867.25941856,0
+HAL.US,D,20201007,000000,11.5819,11.7472,11.4165,11.6413,13623104.039388195,0
+HAL.US,D,20201008,000000,11.8254,12.4995,11.759,12.4995,14054053.319441807,0
+HAL.US,D,20201009,000000,12.5955,12.6449,12.1371,12.2738,13902174.112859167,0
+HAL.US,D,20201012,000000,12.2738,12.4747,12.059,12.4213,11079741.329964887,0
+HAL.US,D,20201013,000000,12.2559,12.4796,12.0986,12.2361,9494537.155524818,0
+HAL.US,D,20201014,000000,12.2836,12.8597,12.2559,12.4113,12526036.339355674,0
+HAL.US,D,20201015,000000,12.0986,12.7727,11.9739,12.7538,12579187.44429137,0
+HAL.US,D,20201016,000000,12.6648,12.7488,11.9145,11.954,18865800.319923244,0
+HAL.US,D,20201019,000000,11.9342,12.4213,11.562,11.8749,21034831.14278712,0
+HAL.US,D,20201020,000000,12.1371,12.8202,12.0867,12.4312,19199345.98224138,0
+HAL.US,D,20201021,000000,12.3034,12.5855,12.1965,12.3629,12244235.46495981,0
+HAL.US,D,20201022,000000,12.3727,12.7915,12.3282,12.734,11038162.03183132,0
+HAL.US,D,20201023,000000,12.8993,13.1715,12.7241,12.9864,18185013.56897004,0
+HAL.US,D,20201026,000000,12.7241,12.7538,12.4113,12.4796,17025098.04654958,0
+HAL.US,D,20201027,000000,12.4024,12.441,12.0787,12.2064,12168517.61927258,0
+HAL.US,D,20201028,000000,11.669,11.8155,11.1433,11.1433,18721460.871867653,0
+HAL.US,D,20201029,000000,10.9771,11.6313,10.7237,11.3374,15460181.40942653,0
+HAL.US,D,20201030,000000,11.2978,11.7957,11.2018,11.766,16540595.568045573,0
+HAL.US,D,20201102,000000,12.0491,12.6745,11.6887,12.4896,16216347.560521014,0
+HAL.US,D,20201103,000000,12.8112,12.939,12.446,12.6745,13561015.951478133,0
+HAL.US,D,20201104,000000,12.6449,12.929,12.0689,12.4024,19559347.983372472,0
+HAL.US,D,20201105,000000,12.3826,12.7142,12.2461,12.2639,12244084.932463052,0
+HAL.US,D,20201106,000000,12.1965,12.4796,11.9689,11.9827,11141812.243024744,0
+HAL.US,D,20201109,000000,13.8565,14.7523,13.7575,14.0307,25800967.807144918,0
+HAL.US,D,20201110,000000,13.8852,14.3326,13.5141,14.0307,14991613.149266606,0
+HAL.US,D,20201111,000000,14.2167,14.2366,13.5328,13.8367,9222306.71293022,0
+HAL.US,D,20201112,000000,13.5625,13.9615,13.4457,13.5813,10167892.248467337,0
+HAL.US,D,20201113,000000,13.6793,14.0792,13.5328,13.9812,9925958.238772139,0
+HAL.US,D,20201116,000000,14.6751,15.1918,14.4405,15.0848,13151502.903025854,0
+HAL.US,D,20201117,000000,14.7245,15.4501,14.5969,15.4254,10711734.839108316,0
+HAL.US,D,20201118,000000,15.465,15.8846,15.0067,15.0166,13273709.02268397,0
+HAL.US,D,20201119,000000,14.8403,15.6896,14.6751,15.6114,12355800.250494663,0
+HAL.US,D,20201120,000000,15.5342,15.6797,15.1918,15.5144,8022044.440333992,0
+HAL.US,D,20201123,000000,15.8648,17.0655,15.7569,16.8992,18301270.11902268,0
+HAL.US,D,20201124,000000,17.5634,17.8356,17.2842,17.4753,16009563.393877197,0
+HAL.US,D,20201125,000000,17.0753,17.509,16.9763,17.4257,11325951.876957124,0
+HAL.US,D,20201127,000000,17.2308,17.5337,17.0456,17.1348,4661341.8000205085,0
+HAL.US,D,20201130,000000,16.9388,17.1248,16.1568,16.1866,16118638.836652977,0
+HAL.US,D,20201201,000000,16.822,16.9388,16.4162,16.6656,9843658.384936746,0
+HAL.US,D,20201202,000000,16.5329,17.6882,16.4152,17.2278,9954711.966154326,0
+HAL.US,D,20201203,000000,17.403,17.9118,17.1308,17.6297,11882589.729790522,0
+HAL.US,D,20201204,000000,18.2067,19.1074,18.0197,19.0085,15226200.364910109,0
+HAL.US,D,20201207,000000,18.9886,19.1649,18.4502,18.5591,12537270.710898867,0
+HAL.US,D,20201208,000000,18.1483,19.3796,18.1286,19.3301,12494442.700246725,0
+HAL.US,D,20201209,000000,19.3995,19.9182,18.8511,19.0877,17337170.09671395,0
+HAL.US,D,20201210,000000,18.5888,19.8687,18.5095,19.5569,11926681.607242426,0
+HAL.US,D,20201211,000000,19.3203,19.5667,18.9789,19.3995,10715280.940197727,0
+HAL.US,D,20201214,000000,19.6945,19.8003,18.4205,18.5492,12036973.43341041,0
+HAL.US,D,20201215,000000,18.9293,19.7122,18.8224,19.635,16173952.962223932,0
+HAL.US,D,20201216,000000,19.5766,20.0944,19.4381,19.7043,13685063.82107576,0
+HAL.US,D,20201217,000000,19.8983,20.0547,19.3549,19.645,9719653.957602825,0
+HAL.US,D,20201218,000000,19.5667,19.8488,19.1372,19.253,16158188.471795835,0
+HAL.US,D,20201221,000000,18.4106,19.1748,18.177,18.9293,8908109.022682227,0
+HAL.US,D,20201222,000000,18.9392,19.1026,18.657,18.7047,6569573.557449181,0
+HAL.US,D,20201223,000000,18.861,19.547,18.8125,19.0579,9482365.239306074,0
+HAL.US,D,20201224,000000,19.1461,19.1649,18.5789,18.7927,2959776.005866475,0
+HAL.US,D,20201228,000000,18.8313,19.1649,18.4403,18.4799,6670497.008859062,0
+HAL.US,D,20201229,000000,18.5888,18.6373,17.9316,18.2363,10046900.4916324,0
+HAL.US,D,20201230,000000,18.2363,18.763,18.1583,18.7047,7918304.313756718,0
+HAL.US,D,20201231,000000,18.6175,18.7047,18.4205,18.4898,7094673.3368602805,0
+HAL.US,D,20210104,000000,18.8027,19.0481,18.1681,18.4205,9096265.550611513,0
+HAL.US,D,20210105,000000,18.7541,20.5338,18.5987,19.9677,16265300.930406692,0
+HAL.US,D,20210106,000000,20.4754,20.5833,20.0647,20.3676,16523699.558181262,0
+HAL.US,D,20210107,000000,20.5151,20.7506,19.7608,19.9082,13983946.597815106,0
+HAL.US,D,20210108,000000,20.2319,20.2319,19.4381,19.6845,8528383.223382102,0
+HAL.US,D,20210111,000000,18.9589,20.2419,18.8511,20.124,11666576.607745927,0
+HAL.US,D,20210112,000000,20.4368,21.7493,20.2219,21.6503,16167119.39305913,0
+HAL.US,D,20210113,000000,21.4929,21.5127,20.9248,21.1019,10821428.576432316,0
+HAL.US,D,20210114,000000,21.1614,21.7098,21.092,21.2871,10441994.7495583,0
+HAL.US,D,20210115,000000,20.8268,20.9842,19.9964,20.2893,12524206.712838303,0
+HAL.US,D,20210119,000000,20.6526,20.8862,19.8588,20.0944,17181827.632428866,0
+HAL.US,D,20210120,000000,20.9248,20.9248,19.3796,19.645,13672785.824910378,0
+HAL.US,D,20210121,000000,19.537,19.9478,18.8125,18.9886,12349879.979159525,0
+HAL.US,D,20210122,000000,18.4898,18.8709,18.0544,18.8224,14463489.586219193,0
+HAL.US,D,20210125,000000,18.5789,18.7244,17.8435,18.2266,12860882.238739993,0
+HAL.US,D,20210126,000000,18.4701,18.7047,17.7999,17.8049,10186705.779662041,0
+HAL.US,D,20210127,000000,17.3357,17.8336,16.8566,16.9051,16445354.970946359,0
+HAL.US,D,20210128,000000,17.1209,18.0988,17.1209,17.8722,11905139.295693856,0
+HAL.US,D,20210129,000000,17.7276,17.9118,17.1308,17.2475,11625460.02024077,0
+HAL.US,D,20210201,000000,17.6297,17.79,17.1892,17.4723,8741537.238280108,0
+HAL.US,D,20210202,000000,18.0889,18.2266,17.6297,17.6297,9059441.664966086,0
+HAL.US,D,20210203,000000,17.7573,18.4255,17.7079,18.4008,9967836.581326894,0
+HAL.US,D,20210204,000000,18.569,18.7244,18.1384,18.6957,8622625.65869346,0
+HAL.US,D,20210205,000000,19.1273,19.2431,18.5492,18.569,12294328.436562793,0
+HAL.US,D,20210208,000000,18.8412,19.6697,18.7343,19.6053,9366717.891235348,0
+HAL.US,D,20210209,000000,19.3896,19.6548,18.8709,19.3599,15182202.443983302,0
+HAL.US,D,20210210,000000,19.4876,19.8687,19.1649,19.8192,9977551.483913044,0
+HAL.US,D,20210211,000000,19.6251,19.635,18.6175,19.0085,9858244.882808985,0
+HAL.US,D,20210212,000000,18.8412,19.829,18.7343,19.7321,9698328.857375091,0
+HAL.US,D,20210216,000000,20.1439,20.4467,19.9132,20.1537,10938032.664598014,0
+HAL.US,D,20210217,000000,20.4467,20.4951,19.5766,20.1042,9458393.19182613,0
+HAL.US,D,20210218,000000,19.8983,19.928,18.9639,19.1461,11634914.269242175,0
+HAL.US,D,20210219,000000,19.1461,19.8588,19.0778,19.7608,7700479.75032967,0
+HAL.US,D,20210222,000000,19.7608,21.2424,18.9789,20.6723,12892085.907758389,0
+HAL.US,D,20210223,000000,20.798,20.8663,19.3401,20.4854,10855735.841617955,0
+HAL.US,D,20210224,000000,20.6031,22.0561,20.4754,21.7848,15257577.80298353,0
+HAL.US,D,20210225,000000,22.061,22.2372,21.2494,21.5523,14204433.262772944,0
+HAL.US,D,20210226,000000,21.3454,21.6503,20.4171,21.3554,12892625.400061693,0
+HAL.US,D,20210301,000000,21.8443,22.5303,21.6801,22.5104,12908726.315463714,0
+HAL.US,D,20210302,000000,22.4174,22.9668,21.8185,21.8384,9900474.804617045,0
+HAL.US,D,20210303,000000,22.0552,22.4372,21.7226,21.8384,12565758.733270548,0
+HAL.US,D,20210304,000000,22.0453,22.5351,20.6635,21.6434,17869694.46213875,0
+HAL.US,D,20210305,000000,22.3976,23.427,21.6098,23.3677,16770845.629279427,0
+HAL.US,D,20210308,000000,23.4765,24.2505,23.2806,23.8774,14761683.34844349,0
+HAL.US,D,20210309,000000,23.5933,23.8477,22.9865,23.0064,11788862.53993698,0
+HAL.US,D,20210310,000000,22.9568,23.7954,22.8579,23.6626,9005230.770844212,0
+HAL.US,D,20210311,000000,23.6924,24.207,23.3181,23.3677,9363104.101036547,0
+HAL.US,D,20210312,000000,23.3775,23.7754,23.2073,23.5449,7391593.129434501,0
+HAL.US,D,20210315,000000,23.6132,23.9467,23.1974,23.4964,8300682.111735014,0
+HAL.US,D,20210316,000000,23.0648,23.0648,22.1838,22.4174,11236366.856466953,0
+HAL.US,D,20210317,000000,22.164,22.9668,22.1145,22.8876,11880384.27717577,0
+HAL.US,D,20210318,000000,22.6728,22.9371,21.6048,21.7325,11555730.134997468,0
+HAL.US,D,20210319,000000,21.5949,21.976,21.2811,21.3574,23710264.39666775,0
+HAL.US,D,20210322,000000,21.3197,21.3871,20.8585,21.1139,11226026.5873352,0
+HAL.US,D,20210323,000000,20.5843,21.0208,20.1636,20.3982,12122340.513146326,0
+HAL.US,D,20210324,000000,20.8683,21.295,20.7367,20.8783,9948669.450309161,0
+HAL.US,D,20210325,000000,20.2992,20.8337,19.634,20.7813,11362080.686377034,0
+HAL.US,D,20210326,000000,21.2801,21.3771,20.809,21.3574,9960589.805510366,0
+HAL.US,D,20210329,000000,21.1237,21.1534,20.4665,20.8189,7002704.043273166,0
+HAL.US,D,20210330,000000,20.5843,21.2514,20.5447,21.0752,8037578.5857339995,0
+HAL.US,D,20210331,000000,21.1534,21.3624,20.8585,21.0356,6658517.04683036,0
+HAL.US,D,20210401,000000,21.2327,21.5156,20.8337,21.486,7568773.918834412,0
+HAL.US,D,20210405,000000,21.486,21.5156,20.6931,20.898,7725582.306960316,0
+HAL.US,D,20210406,000000,21.0555,21.5652,20.809,20.8387,7279976.819354449,0
+HAL.US,D,20210407,000000,20.9268,21.1732,20.7179,20.9961,5994129.245417659,0
+HAL.US,D,20210408,000000,20.7229,21.0653,20.2616,20.9268,7200142.061433141,0
+HAL.US,D,20210409,000000,20.9762,21.193,20.5161,20.6536,4803226.255013631,0
+HAL.US,D,20210412,000000,20.8585,21.0702,20.3883,20.6041,4937515.385792555,0
+HAL.US,D,20210413,000000,20.5645,20.6338,20.1339,20.2705,5585310.262904384,0
+HAL.US,D,20210414,000000,20.5645,21.5503,20.4961,21.2327,9862156.707144966,0
+HAL.US,D,20210415,000000,21.4069,21.4266,20.5348,20.6635,6648116.1605859995,0
+HAL.US,D,20210416,000000,20.8387,20.9268,20.1389,20.2804,8600722.675325079,0
+HAL.US,D,20210419,000000,20.2132,20.6338,20.1735,20.2606,6856808.755993505,0
+HAL.US,D,20210420,000000,20.0944,20.1933,19.1926,19.4183,10803089.879287155,0
+HAL.US,D,20210421,000000,18.1444,19.0559,17.987,18.7214,19484446.448134776,0
+HAL.US,D,20210422,000000,18.8877,19.1441,18.5363,18.8392,11343544.983616576,0
+HAL.US,D,20210423,000000,18.8877,18.9769,18.5165,18.6828,12579325.853364985,0
+HAL.US,D,20210426,000000,18.664,19.2906,18.6542,19.0462,9586269.032087458,0
+HAL.US,D,20210427,000000,19.0165,19.1352,18.271,18.9372,9561646.360931918,0
+HAL.US,D,20210428,000000,19.1154,19.8389,19.0462,19.7409,9346516.228161834,0
+HAL.US,D,20210429,000000,19.9864,20.2032,19.5063,19.9577,9680614.516490323,0
+HAL.US,D,20210430,000000,19.6638,19.9864,19.1253,19.1728,8598391.94734396,0
+HAL.US,D,20210503,000000,19.7311,20.3784,19.5657,20.2516,9743319.888663895,0
+HAL.US,D,20210504,000000,20.3586,20.6783,20.0201,20.5447,10197932.06892314,0
+HAL.US,D,20210505,000000,20.8287,21.5751,20.8287,21.5652,8390911.694189413,0
+HAL.US,D,20210506,000000,21.4662,21.7424,20.8832,21.7325,10998981.15078977,0
+HAL.US,D,20210507,000000,21.29,22.5351,21.2424,22.4957,12496621.88544517,0
+HAL.US,D,20210510,000000,22.6629,23.1528,22.2789,22.2888,10024133.71440883,0
+HAL.US,D,20210511,000000,21.7523,22.4372,21.6048,22.164,9285360.63350136,0
+HAL.US,D,20210512,000000,22.1838,23.0451,22.0552,22.1838,11364551.844001891,0
+HAL.US,D,20210513,000000,21.8681,22.358,21.3574,21.9265,8952765.649566425,0
+HAL.US,D,20210514,000000,22.2125,22.7936,22.2027,22.6044,7813575.117958194,0
+HAL.US,D,20210517,000000,22.4372,23.3479,22.3036,23.3083,8553237.249850946,0
+HAL.US,D,20210518,000000,23.3083,23.5012,22.8183,22.8282,8747269.596565649,0
+HAL.US,D,20210519,000000,22.2502,22.4026,21.7523,22.0947,10145261.859748062,0
+HAL.US,D,20210520,000000,22.0156,22.1244,21.4662,21.9363,8230846.1465441715,0
+HAL.US,D,20210521,000000,22.2215,22.3659,21.8878,22.0156,6211570.9107499365,0
+HAL.US,D,20210524,000000,22.1442,22.2215,21.7523,22.065,4511751.8997252025,0
+HAL.US,D,20210525,000000,21.9859,22.2027,21.4712,21.5059,7553258.96885353,0
+HAL.US,D,20210526,000000,21.5059,22.07,21.4761,21.8384,6912750.268681288,0
+HAL.US,D,20210527,000000,21.9363,22.3729,21.9363,22.075,7889189.914554321,0
+HAL.US,D,20210528,000000,22.2601,22.2789,21.8483,22.0057,4804649.746875554,0
+HAL.US,D,20210601,000000,22.5907,23.0965,22.5511,22.9243,8023674.030378822,0
+HAL.US,D,20210602,000000,23.1796,24.2308,22.7669,23.9161,15027094.365866954,0
+HAL.US,D,20210603,000000,23.8864,24.5544,23.7101,24.2605,12848693.14767265,0
+HAL.US,D,20210604,000000,24.3882,24.5544,23.8378,24.2802,10568582.476175586,0
+HAL.US,D,20210607,000000,24.2358,24.5149,23.7497,23.8665,5745988.043387374,0
+HAL.US,D,20210608,000000,23.6804,24.0833,23.3557,23.9754,6576489.970001751,0
+HAL.US,D,20210609,000000,24.0636,24.206,23.7597,23.8279,5159853.903541117,0
+HAL.US,D,20210610,000000,24.0933,24.2605,23.239,23.4845,5969978.377455527,0
+HAL.US,D,20210611,000000,23.6804,23.8714,23.4449,23.6012,4919807.106619058,0
+HAL.US,D,20210614,000000,23.7398,23.9259,23.0222,23.1796,5500392.76008802,0
+HAL.US,D,20210615,000000,23.0815,23.8962,23.0815,23.7597,10291497.613143798,0
+HAL.US,D,20210616,000000,23.6012,24.0041,23.2707,23.6706,8738177.029669266,0
+HAL.US,D,20210617,000000,23.6409,23.8864,21.8532,22.3145,12459903.069462372,0
+HAL.US,D,20210618,000000,21.8235,22.0997,21.5296,21.5989,11751543.61453817,0
+HAL.US,D,20210621,000000,21.8631,23.0718,21.8235,22.9341,9529741.553977434,0
+HAL.US,D,20210622,000000,22.7856,23.1697,22.5114,23.0718,5595282.788219443,0
+HAL.US,D,20210623,000000,23.3954,23.9656,23.0815,23.0915,9076073.990390118,0
+HAL.US,D,20210624,000000,23.239,23.4647,22.8896,23.3756,7540450.5729520535,0
+HAL.US,D,20210625,000000,23.4102,23.6606,23.3855,23.5142,7180351.584440429,0
+HAL.US,D,20210628,000000,23.3954,23.4152,22.2314,22.3046,8220274.5220992165,0
+HAL.US,D,20210629,000000,22.462,22.845,22.2462,22.2659,6603994.984863553,0
+HAL.US,D,20210630,000000,22.4234,22.7372,22.2659,22.7084,6137081.571878553,0
+HAL.US,D,20210701,000000,23.524,23.7398,23.145,23.3756,8945209.726475488,0
+HAL.US,D,20210702,000000,23.2687,23.5142,23.1103,23.3557,5997359.127236378,0
+HAL.US,D,20210706,000000,23.1994,23.2737,21.7265,21.8335,11294995.727815619,0
+HAL.US,D,20210707,000000,21.6473,22.0552,20.9505,21.2357,11503911.596254332,0
+HAL.US,D,20210708,000000,20.7436,21.4009,20.6556,21.2257,8287525.167435869,0
+HAL.US,D,20210709,000000,21.6186,22.065,21.3237,21.981,7762916.386637103,0
+HAL.US,D,20210712,000000,21.6473,22.2412,21.294,22.0206,6646436.056280579,0
+HAL.US,D,20210713,000000,21.8532,22.0552,21.5493,21.6968,5958049.939972427,0
+HAL.US,D,20210714,000000,21.9413,22.2562,20.911,21.0682,8780194.791582948,0
+HAL.US,D,20210715,000000,20.7634,21.1069,20.2715,20.3209,10542528.230876325,0
+HAL.US,D,20210716,000000,20.6258,20.6853,19.6538,19.7033,10153766.440651376,0
+HAL.US,D,20210719,000000,18.7887,19.2896,18.5542,19.0155,16010204.924985688,0
+HAL.US,D,20210720,000000,19.2501,20.1102,18.9065,19.7112,14921177.074660053,0
+HAL.US,D,20210721,000000,20.5467,20.7733,20.1449,20.4002,14916593.410658523,0
+HAL.US,D,20210722,000000,20.4101,20.4398,19.8251,20.1844,8540122.737530595,0
+HAL.US,D,20210723,000000,20.2526,20.2913,19.4619,19.7508,12629477.421510655,0
+HAL.US,D,20210726,000000,19.7112,20.4199,19.7112,20.3209,9066238.863863762,0
+HAL.US,D,20210727,000000,20.0171,20.4477,19.8498,20.2715,10731851.638224239,0
+HAL.US,D,20210728,000000,20.3606,21.0089,20.2042,20.715,12458789.735159367,0
+HAL.US,D,20210729,000000,20.9792,21.1267,20.6605,20.8713,6437378.7479121145,0
+HAL.US,D,20210730,000000,20.715,20.9,20.1745,20.3111,8902785.829906963,0
+HAL.US,D,20210802,000000,20.3309,20.9892,19.7805,19.8003,10447983.720286235,0
+HAL.US,D,20210803,000000,19.644,20.0171,19.1718,20.0073,11557580.977503082,0
+HAL.US,D,20210804,000000,19.5063,19.6737,18.8037,18.858,15552963.98260804,0
+HAL.US,D,20210805,000000,19.0649,19.3786,18.8917,19.1342,8426328.252536306,0
+HAL.US,D,20210806,000000,19.3786,19.7558,19.2451,19.644,7231450.800113263,0
+HAL.US,D,20210809,000000,19.2301,19.4866,18.9145,19.3391,7716920.12156366,0
+HAL.US,D,20210810,000000,19.4569,19.9973,19.3786,19.8498,7016160.031994705,0
+HAL.US,D,20210811,000000,19.6935,20.3309,19.4966,20.2616,6034435.584184456,0
+HAL.US,D,20210812,000000,20.2814,20.4101,19.6687,20.0755,6994196.431513614,0
+HAL.US,D,20210813,000000,20.0073,20.0854,19.6885,19.7706,6244813.335323341,0
+HAL.US,D,20210816,000000,19.3886,19.447,18.9857,19.2995,7120701.314744034,0
+HAL.US,D,20210817,000000,19.1144,19.4083,18.574,18.8284,6490872.339534411,0
+HAL.US,D,20210818,000000,18.956,19.1391,18.5295,18.5641,7354337.852004135,0
+HAL.US,D,20210819,000000,18.2196,18.3562,17.5416,17.8256,12501592.488682218,0
+HAL.US,D,20210820,000000,17.5515,17.9841,17.5,17.8851,6995097.605921638,0
+HAL.US,D,20210823,000000,18.4848,18.9956,18.3908,18.8679,8257008.492360995,0
+HAL.US,D,20210824,000000,19.1619,19.8795,19.1431,19.6935,9782752.330723384,0
+HAL.US,D,20210825,000000,19.6935,19.929,19.447,19.8102,6426231.260897034,0
+HAL.US,D,20210826,000000,19.5945,19.83,19.3589,19.4183,5019906.165296912,0
+HAL.US,D,20210827,000000,19.7033,20.3804,19.6638,20.1844,6567695.437242448,0
+HAL.US,D,20210830,000000,20.5665,20.6061,19.7955,19.8003,5938782.790718926,0
+HAL.US,D,20210831,000000,19.6885,20.0667,19.5895,19.6687,8436758.43705181,0
+HAL.US,D,20210901,000000,19.6588,19.7459,19.3134,19.3826,5587152.012843592,0
+HAL.US,D,20210902,000000,19.639,20.2389,19.639,20.1409,7001475.536456919,0
+HAL.US,D,20210903,000000,20.0517,20.3369,19.7598,19.8548,4819856.559867239,0
+HAL.US,D,20210907,000000,19.6489,20.0517,19.5598,19.5995,6120735.157169059,0
+HAL.US,D,20210908,000000,19.8052,20.032,18.9886,19.0481,6968659.452242394,0
+HAL.US,D,20210909,000000,18.9886,19.5004,18.7917,19.0184,7520236.786455997,0
+HAL.US,D,20210910,000000,19.3034,19.4658,19.0036,19.2243,5810259.357637533,0
+HAL.US,D,20210913,000000,19.5301,20.2151,19.5253,20.1211,7752658.960892716,0
+HAL.US,D,20210914,000000,20.3764,20.4161,19.6687,19.7558,6541176.46074636,0
+HAL.US,D,20210915,000000,20.0517,20.7268,19.9537,20.4754,9729366.839618651,0
+HAL.US,D,20210916,000000,20.3566,20.4318,19.9785,20.2676,6013310.520428359,0
+HAL.US,D,20210917,000000,20.1706,20.5248,19.8597,19.9537,12420623.180469662,0
+HAL.US,D,20210920,000000,19.254,19.6043,18.8214,19.2935,8000763.792655377,0
+HAL.US,D,20210921,000000,19.5895,19.736,18.9886,19.1758,6224255.041570462,0
+HAL.US,D,20210922,000000,19.54,19.929,19.4223,19.441,8590721.86202419,0
+HAL.US,D,20210923,000000,19.5995,20.6328,19.446,20.4854,8063077.174167271,0
+HAL.US,D,20210924,000000,20.3666,20.8585,20.3467,20.6723,6219205.636087295,0
+HAL.US,D,20210927,000000,21.2337,21.9611,21.1841,21.7938,11155900.670289272,0
+HAL.US,D,20210928,000000,22.2659,22.842,21.9513,22.0403,10627230.542943478,0
+HAL.US,D,20210929,000000,22.0304,22.0503,21.4889,21.8136,7170095.168981254,0
+HAL.US,D,20210930,000000,21.7354,21.7839,21.1148,21.2821,9885489.244086545,0
+HAL.US,D,20211001,000000,21.4989,22.0206,21.2722,21.9315,7512257.553861716,0
+HAL.US,D,20211004,000000,22.5124,23.0588,22.4194,22.6609,15080656.656883454,0
+HAL.US,D,20211005,000000,23.1133,23.4182,22.7322,23.0441,11344417.87003877,0
+HAL.US,D,20211006,000000,22.5817,22.8549,22.08,22.6312,12238211.134248458,0
+HAL.US,D,20211007,000000,22.6906,23.2123,22.5917,23.0143,9473182.75702594,0
+HAL.US,D,20211008,000000,23.3093,23.7388,23.1825,23.5656,8130262.150965256,0
+HAL.US,D,20211011,000000,24.0933,25.0968,23.9299,24.2951,15099763.170788579,0
+HAL.US,D,20211012,000000,24.1863,24.8999,23.8854,24.108,15985817.650284898,0
+HAL.US,D,20211013,000000,23.8606,24.2902,23.4379,24.108,9400819.05823788,0
+HAL.US,D,20211014,000000,24.4515,24.5504,24.1713,24.4119,7412872.766827803,0
+HAL.US,D,20211015,000000,24.8069,25.668,24.698,25.6037,17726507.74950862,0
+HAL.US,D,20211018,000000,25.7224,26.2638,25.4265,25.6037,15532942.150301224,0
+HAL.US,D,20211019,000000,25.7422,26.2243,24.7376,25.6927,15079187.702186296,0
+HAL.US,D,20211020,000000,25.6285,26.0559,25.4858,26.0462,10861677.32894234,0
+HAL.US,D,20211021,000000,25.8007,25.8304,24.7574,24.9534,12686150.380690478,0
+HAL.US,D,20211022,000000,25.0127,25.5888,24.8455,25.4858,9041098.92668028,0
+HAL.US,D,20211025,000000,25.869,26.3321,25.6482,25.8105,9393509.64473822,0
+HAL.US,D,20211026,000000,25.9779,26.1837,25.6927,25.7521,6984217.8444874855,0
+HAL.US,D,20211027,000000,25.3373,25.9779,24.698,24.7277,12733996.477985224,0
+HAL.US,D,20211028,000000,24.5604,25.2196,24.4416,25.2107,8370652.444858926,0
+HAL.US,D,20211029,000000,25.1117,25.181,24.4713,24.6,9823863.866803084,0
+HAL.US,D,20211101,000000,24.8949,25.284,24.8939,25.181,10969962.728682894,0
+HAL.US,D,20211102,000000,24.9534,25.1513,24.8168,24.9831,6030530.831845057,0
+HAL.US,D,20211103,000000,24.4416,24.8999,24.108,24.3338,10062731.660884276,0
+HAL.US,D,20211104,000000,24.8949,25.2008,23.7537,24.1368,10184894.338278888,0
+HAL.US,D,20211105,000000,24.5802,24.8119,24.2308,24.3051,7541112.30976498,0
+HAL.US,D,20211108,000000,24.4218,24.9434,24.3832,24.7277,5754797.730424753,0
+HAL.US,D,20211109,000000,24.6099,24.7772,23.9992,24.6881,7328688.731074405,0
+HAL.US,D,20211110,000000,24.59,24.6831,23.3835,23.4577,10814296.973130032,0
+HAL.US,D,20211111,000000,23.4182,23.6745,23.232,23.3488,8372234.551498901,0
+HAL.US,D,20211112,000000,23.2123,23.3637,22.8886,23.2023,7309925.714140992,0
+HAL.US,D,20211115,000000,23.0835,23.2944,22.7876,23.0341,6092678.526582316,0
+HAL.US,D,20211116,000000,23.1528,23.5656,22.9856,23.242,7918342.704594766,0
+HAL.US,D,20211117,000000,22.8371,23.2023,22.4471,22.6114,8718893.715852277,0
+HAL.US,D,20211118,000000,22.562,22.7391,22.0304,22.4046,8305752.733207629,0
+HAL.US,D,20211119,000000,21.8631,21.9908,21.3414,21.6958,14710634.647031343,0
+HAL.US,D,20211122,000000,21.6078,22.2709,21.5483,21.9413,10426244.403123368,0
+HAL.US,D,20211123,000000,22.3947,22.9213,22.3352,22.6114,11910171.526328621,0
+HAL.US,D,20211124,000000,22.3352,23.2717,22.3155,22.8569,6823907.807821289,0
+HAL.US,D,20211126,000000,21.194,21.3999,20.898,21.3118,11124069.614154547,0
+HAL.US,D,20211129,000000,22.0403,22.2075,21.5603,21.9028,9819059.960626084,0
+HAL.US,D,20211130,000000,21.2624,21.6364,21.0019,21.2524,16337220.103702564,0
+HAL.US,D,20211201,000000,21.9028,22.1294,20.809,20.8189,10373002.37251861,0
+HAL.US,D,20211202,000000,20.7219,21.7454,20.4457,21.6761,11416741.15741836,0
+HAL.US,D,20211203,000000,22.0206,22.2075,21.3474,21.6563,9300642.207598818,0
+HAL.US,D,20211206,000000,22.0106,22.6214,21.7424,22.2274,9644088.664981976,0
+HAL.US,D,20211207,000000,22.6411,23.3727,22.5917,23.0341,8011442.507332683,0
+HAL.US,D,20211208,000000,23.0588,23.6112,23.0104,23.4637,7392155.858296872,0
+HAL.US,D,20211209,000000,23.0786,23.237,22.8173,23.1677,7134472.512451354,0
+HAL.US,D,20211210,000000,23.5528,23.6507,22.9311,23.6012,9635738.657715464,0
+HAL.US,D,20211213,000000,23.227,23.2954,22.2402,22.3986,9529535.455794526,0
+HAL.US,D,20211214,000000,22.2304,22.7826,22.063,22.172,11512302.014929315,0
+HAL.US,D,20211215,000000,22.073,22.1769,21.2147,21.964,9186541.606185555,0
+HAL.US,D,20211216,000000,22.3195,22.842,22.172,22.2502,6695131.803437146,0
+HAL.US,D,20211217,000000,21.9938,22.1908,21.4316,21.8068,15141214.16269864,0
+HAL.US,D,20211220,000000,21.096,21.5603,20.7763,21.5009,8408010.771380795,0
+HAL.US,D,20211221,000000,21.7572,22.4481,21.7572,22.3492,7225774.007514269,0
+HAL.US,D,20211222,000000,22.2996,22.6649,21.9938,22.4184,5335350.547494862,0
+HAL.US,D,20211223,000000,22.5361,22.7529,22.3887,22.3986,3503638.8022109875,0
+HAL.US,D,20211227,000000,22.3492,22.8718,21.9938,22.852,6354364.622432678,0
+HAL.US,D,20211228,000000,22.8123,23.1479,22.6054,22.7342,4166909.2281806394,0
+HAL.US,D,20211229,000000,22.655,22.9163,22.3639,22.6253,7303847.838313313,0
+HAL.US,D,20211230,000000,22.5857,22.8549,22.3838,22.4481,5831496.5630520405,0
+HAL.US,D,20211231,000000,22.3195,22.7044,22.2996,22.556,5022568.266827201,0
+HAL.US,D,20220103,000000,22.8223,23.7201,22.6946,23.6606,9327799.684348062,0
+HAL.US,D,20220104,000000,24.509,25.476,24.3812,25.0811,17988597.9594433,0
+HAL.US,D,20220105,000000,25.372,25.5938,24.8049,24.8346,11904741.243321208,0
+HAL.US,D,20220106,000000,25.6235,25.8403,25.0909,25.2583,9109590.202255718,0
+HAL.US,D,20220107,000000,25.3176,25.8897,25.0909,25.663,8228038.563943686,0
+HAL.US,D,20220110,000000,25.7224,25.9194,25.0118,25.4948,10760292.177191367,0
+HAL.US,D,20220111,000000,25.771,26.8755,25.5047,26.8666,13416559.310339175,0
+HAL.US,D,20220112,000000,26.9944,27.1784,26.7479,27.0637,12656581.353143172,0
+HAL.US,D,20220113,000000,27.32,27.897,27.1914,27.5467,15113774.816376206,0
+HAL.US,D,20220114,000000,27.5961,28.4494,27.5665,28.3454,13302704.208231574,0
+HAL.US,D,20220118,000000,28.6019,28.7988,27.912,28.2079,12467267.03836337,0
+HAL.US,D,20220119,000000,28.5137,28.5533,27.5764,27.9902,10568371.326566119,0
+HAL.US,D,20220120,000000,27.8526,28.5424,27.6655,27.7535,12559834.420795366,0
+HAL.US,D,20220121,000000,27.4091,27.6951,26.7775,27.1617,14562683.429348577,0
+HAL.US,D,20220124,000000,26.2648,28.2762,25.8997,28.1979,19140852.489111297,0
+HAL.US,D,20220125,000000,28.0396,30.6735,27.5814,30.1708,25733559.557314727,0
+HAL.US,D,20220126,000000,30.525,31.1466,29.8846,30.3776,19022239.95394614,0
+HAL.US,D,20220127,000000,30.8309,31.6891,29.9033,30.4073,17186294.10334502,0
+HAL.US,D,20220128,000000,30.3776,31.4425,30.1608,30.9298,14686544.396182021,0
+HAL.US,D,20220131,000000,30.5646,30.8904,29.9529,30.3182,12682067.818153802,0
+HAL.US,D,20220201,000000,30.042,31.106,29.8846,30.9398,14268518.684543326,0
+HAL.US,D,20220202,000000,30.9249,31.107,30.525,30.9794,12933376.264320577,0
+HAL.US,D,20220203,000000,30.9596,31.0081,30.2687,30.7913,16819190.807468,0
+HAL.US,D,20220204,000000,31.0279,31.9652,30.8904,31.502,17116769.30599911,0
+HAL.US,D,20220207,000000,31.1566,32.3948,30.8211,32.0642,12607889.647128556,0
+HAL.US,D,20220208,000000,31.8563,32.0642,30.9615,31.3238,11110601.502010267,0
+HAL.US,D,20220209,000000,31.5218,32.4186,31.3238,32.2018,10221058.50768121,0
+HAL.US,D,20220210,000000,32.0346,33.0303,31.7287,31.9652,10206729.632538881,0
+HAL.US,D,20220211,000000,32.1524,33.1689,31.9356,33.0599,12918313.922113677,0
+HAL.US,D,20220214,000000,33.0402,33.0402,31.6683,31.9157,9610946.25864444,0
+HAL.US,D,20220215,000000,30.9893,32.1621,30.6239,32.0741,10968132.091880515,0
+HAL.US,D,20220216,000000,32.4483,33.8489,32.3889,33.1094,13259739.809075842,0
+HAL.US,D,20220217,000000,32.7542,33.1342,32.2414,32.5175,11353659.959145697,0
+HAL.US,D,20220218,000000,31.9059,32.2117,31.502,31.8177,12767695.551474763,0
+HAL.US,D,20220222,000000,32.6948,32.7838,30.6389,31.0279,14917476.399932835,0
+HAL.US,D,20220223,000000,31.1863,31.5604,30.9001,31.2456,7337825.750520106,0
+HAL.US,D,20220224,000000,31.9553,32.0246,30.2439,31.0378,18529050.032915685,0
+HAL.US,D,20220225,000000,30.9497,32.1226,30.7814,32.0841,13971289.744694296,0
+HAL.US,D,20220228,000000,31.8959,33.0798,31.5802,33.0699,16781025.263062306,0
+HAL.US,D,20220301,000000,33.634,33.6836,30.6943,31.7831,19768532.587677322,0
+HAL.US,D,20220302,000000,32.575,32.9709,31.9712,32.5948,19210604.600629862,0
+HAL.US,D,20220303,000000,32.2483,33.0896,32.1295,33.0104,11788446.302430118,0
+HAL.US,D,20220304,000000,32.6542,33.8122,32.5948,33.7825,14916200.409711936,0
+HAL.US,D,20220307,000000,33.9508,37.0885,33.9012,35.8711,28325048.213037055,0
+HAL.US,D,20220308,000000,36.8114,38.9791,35.5394,36.3857,34711329.765846856,0
+HAL.US,D,20220309,000000,34.9208,35.1584,33.0104,34.4853,26746786.718566164,0
+HAL.US,D,20220310,000000,35.2079,37.6626,34.812,37.5637,23107708.070721116,0
+HAL.US,D,20220311,000000,36.6728,37.6527,36.3462,37.0291,17810477.60479822,0
+HAL.US,D,20220314,000000,35.881,36.2967,34.7129,35.9898,13101108.866430355,0
+HAL.US,D,20220315,000000,34.3071,35.1882,33.6886,34.4457,13951169.914723339,0
+HAL.US,D,20220316,000000,34.3863,34.9407,32.9561,33.6539,15021431.717259822,0
+HAL.US,D,20220317,000000,34.5942,35.6336,34.1487,35.5246,14082888.87992655,0
+HAL.US,D,20220318,000000,35.4454,35.8711,34.8318,35.6731,17254026.654728003,0
+HAL.US,D,20220321,000000,36.4946,37.6923,36.3957,37.1975,13017304.69791569,0
+HAL.US,D,20220322,000000,36.851,37.0786,36.3462,36.7124,10105300.028237386,0
+HAL.US,D,20220323,000000,37.4152,38.1081,37.2073,37.6824,10607551.19732266,0
+HAL.US,D,20220324,000000,37.5141,38.311,37.1578,37.2965,10140840.851665432,0
+HAL.US,D,20220325,000000,37.2668,38.6029,37.1182,38.5039,10904773.06517561,0
+HAL.US,D,20220328,000000,37.3855,37.425,36.5936,36.94,9548544.98231932,0
+HAL.US,D,20220329,000000,35.6632,37.6824,34.8912,37.4647,10230923.94276442,0
+HAL.US,D,20220330,000000,37.8111,38.1971,37.3459,38.1278,9021911.58995841,0
+HAL.US,D,20220331,000000,37.6329,38.7118,37.3657,37.4844,9217834.180302288,0
+HAL.US,D,20220401,000000,37.5934,38.7118,37.5141,38.1873,7755153.355078046,0
+HAL.US,D,20220404,000000,38.3753,38.593,37.6726,38.3753,10030082.273729498,0
+HAL.US,D,20220405,000000,38.2763,39.1671,37.1182,37.1479,8948476.988846943,0
+HAL.US,D,20220406,000000,37.7913,38.0585,36.6233,36.9697,9475595.318109015,0
+HAL.US,D,20220407,000000,37.1083,37.6231,36.1977,37.3657,7760643.244912956,0
+HAL.US,D,20220408,000000,37.8012,39.5927,37.7616,39.5334,11960533.233797744,0
+HAL.US,D,20220411,000000,39.1771,39.2018,38.4544,38.6624,14224522.784187546,0
+HAL.US,D,20220412,000000,39.2761,40.345,38.9296,39.1276,10455208.269829609,0
+HAL.US,D,20220413,000000,39.6423,40.1074,39.0483,39.7809,7646011.233479087,0
+HAL.US,D,20220414,000000,39.8799,40.6073,39.464,40.345,7656940.498888519,0
+HAL.US,D,20220418,000000,40.7806,41.8198,40.3946,41.2161,13323635.297228012,0
+HAL.US,D,20220419,000000,40.7657,42.1664,40.3648,40.8894,16950646.08823013,0
+HAL.US,D,20220420,000000,40.5628,40.6519,38.8307,39.1968,20092998.816807434,0
+HAL.US,D,20220421,000000,40.1471,40.1471,38.1923,38.5535,14561608.485884024,0
+HAL.US,D,20220422,000000,38.2566,39.1962,37.1628,37.3062,13484776.798621815,0
+HAL.US,D,20220425,000000,35.8513,35.9701,33.4361,34.9703,19692770.289440576,0
+HAL.US,D,20220426,000000,35.2079,36.3779,34.5348,34.7625,11495623.216385541,0
+HAL.US,D,20220427,000000,35.2178,36.0938,34.5546,35.5741,11236958.883599864,0
+HAL.US,D,20220428,000000,35.8908,36.8213,34.7625,36.3462,9267621.035486497,0
+HAL.US,D,20220429,000000,36.4649,36.6431,34.9456,35.2574,9478349.355593476,0
+HAL.US,D,20220502,000000,34.911,36.0195,34.7328,35.5939,9080773.8371904,0
+HAL.US,D,20220503,000000,35.7326,36.5936,35.4949,36.2967,7127994.563680205,0
+HAL.US,D,20220504,000000,37.1182,37.821,35.881,37.6923,10459109.991312167,0
+HAL.US,D,20220505,000000,38.0585,38.217,35.5553,36.3164,12325240.13315478,0
+HAL.US,D,20220506,000000,36.94,37.0786,35.9106,36.9697,9954511.929682689,0
+HAL.US,D,20220509,000000,35.9502,36.0592,32.961,33.0204,13963557.021692999,0
+HAL.US,D,20220510,000000,33.6539,34.7427,33.0402,33.9508,9468028.281880748,0
+HAL.US,D,20220511,000000,34.6635,35.881,34.2428,34.3369,9693794.697349342,0
+HAL.US,D,20220512,000000,34.03,34.228,33.2382,34.2081,10443101.011864219,0
+HAL.US,D,20220513,000000,34.901,35.975,34.8615,35.7326,10225908.886978855,0
+HAL.US,D,20220516,000000,35.8513,37.4003,35.8413,37.1875,12555671.035441745,0
+HAL.US,D,20220517,000000,37.722,37.9695,37.1578,37.4944,12896686.746608118,0
+HAL.US,D,20220518,000000,37.8606,37.9497,35.0247,35.6336,9654569.363758069,0
+HAL.US,D,20220519,000000,34.6438,36.3362,34.3962,35.6929,8572847.896076258,0
+HAL.US,D,20220520,000000,36.2967,37.0786,35.4504,36.3264,9802940.860089248,0
+HAL.US,D,20220523,000000,36.6629,38.0981,36.4946,37.9398,9672708.024431191,0
+HAL.US,D,20220524,000000,37.2865,38.3555,36.9796,38.0883,7932979.716727597,0
+HAL.US,D,20220525,000000,38.1378,38.7811,37.7566,38.3852,8981368.844452152,0
+HAL.US,D,20220526,000000,38.8307,40.1768,38.7514,39.7512,10554126.305094764,0
+HAL.US,D,20220527,000000,39.3453,41.0279,39.187,40.9389,9232778.319139207,0
+HAL.US,D,20220531,000000,41.3857,41.7827,39.4797,40.2044,30630422.15902265,0
+HAL.US,D,20220601,000000,40.6511,41.5942,40.2341,41.0978,10467512.283430632,0
+HAL.US,D,20220602,000000,40.8198,41.1623,40.1746,40.7404,9082081.180579357,0
+HAL.US,D,20220603,000000,40.7702,41.7927,40.4526,41.6438,6787171.58552119,0
+HAL.US,D,20220606,000000,41.7927,42.1004,40.8297,41.0184,7178257.642401898,0
+HAL.US,D,20220607,000000,40.8397,42.3645,40.661,42.2195,8833316.113749031,0
+HAL.US,D,20220608,000000,42.2592,43.6689,41.9713,42.6563,10330469.82842263,0
+HAL.US,D,20220609,000000,41.8622,42.5273,41.4651,41.9018,9256488.410738703,0
+HAL.US,D,20220610,000000,40.6511,41.1077,39.4499,40.1944,9972743.307126729,0
+HAL.US,D,20220613,000000,38.5267,38.6954,36.4866,37.256,12401656.170127291,0
+HAL.US,D,20220614,000000,37.9608,38.3183,35.7521,36.4023,10452611.502830077,0
+HAL.US,D,20220615,000000,36.7298,36.7398,34.8239,35.35,12969647.695126569,0
+HAL.US,D,20220616,000000,34.0794,34.4368,33.047,33.2257,20121716.14782729,0
+HAL.US,D,20220617,000000,33.2058,33.5532,31.2105,31.4587,21980259.12299778,0
+HAL.US,D,20220621,000000,32.4712,33.757,32.2032,33.305,14126173.715566691,0
+HAL.US,D,20220622,000000,31.1707,32.3785,30.8531,31.8557,16043330.591496585,0
+HAL.US,D,20220623,000000,31.8756,32.0841,29.4633,29.8207,15002835.636003653,0
+HAL.US,D,20220624,000000,30.2773,31.2005,29.8009,30.724,23128524.840509847,0
+HAL.US,D,20220627,000000,31.2204,32.0642,30.9226,31.9947,11660833.924003953,0
+HAL.US,D,20220628,000000,32.8186,33.3547,32.4216,32.9477,11979523.462481994,0
+HAL.US,D,20220629,000000,33.4341,33.6524,31.8061,31.9451,9353588.271668928,0
+HAL.US,D,20220630,000000,31.1907,32.2925,30.8333,31.1311,11057824.758710388,0
+HAL.US,D,20220701,000000,31.3098,31.4983,29.8238,31.2005,8580100.556877123,0
+HAL.US,D,20220705,000000,30.0887,30.3469,28.1232,28.6791,17964729.43518627,0
+HAL.US,D,20220706,000000,28.2324,28.9968,27.1255,28.2026,14456829.612398582,0
+HAL.US,D,20220707,000000,29.2449,29.9795,29.1804,29.6718,9291315.661124514,0
+HAL.US,D,20220708,000000,30.2873,30.3567,29.379,29.6222,6330218.678968046,0
+HAL.US,D,20220711,000000,29.1556,29.5576,28.8181,29.1457,7669022.386492962,0
+HAL.US,D,20220712,000000,27.9941,28.6295,27.7559,28.3912,10345463.285592334,0
+HAL.US,D,20220713,000000,27.9048,29.1457,27.8055,28.0934,8726006.71986947,0
+HAL.US,D,20220714,000000,26.9617,27.2199,26.1279,27.1404,11131766.55817248,0
+HAL.US,D,20220715,000000,27.7261,27.8254,26.9915,27.6566,10354334.045055246,0
+HAL.US,D,20220718,000000,28.4309,29.0364,28.2622,28.6393,12739631.501236591,0
+HAL.US,D,20220719,000000,28.6791,29.7611,28.4408,29.2449,16854915.427809592,0
+HAL.US,D,20220720,000000,28.7188,29.5455,28.4706,29.0464,13398092.483034147,0
+HAL.US,D,20220721,000000,28.0637,28.2126,27.1106,27.9346,11631410.120558515,0
+HAL.US,D,20220722,000000,28.2026,28.689,27.1801,27.2595,10694461.08434194,0
+HAL.US,D,20220725,000000,27.7063,28.3217,27.2099,28.2126,9208928.205594055,0
+HAL.US,D,20220726,000000,28.5997,28.8777,27.4929,27.8353,8758917.982917344,0
+HAL.US,D,20220727,000000,28.2423,28.8578,27.5673,28.6791,7867226.340565852,0
+HAL.US,D,20220728,000000,28.9372,29.1556,27.7459,28.4309,8066702.582760588,0
+HAL.US,D,20220729,000000,28.9769,29.2251,28.4607,29.0861,9735263.627334638,0
+HAL.US,D,20220801,000000,28.3415,28.4011,27.3886,27.9842,11346170.779526541,0
+HAL.US,D,20220802,000000,28.0339,28.823,27.7757,28.3912,7478589.161297503,0
+HAL.US,D,20220803,000000,28.9273,28.9471,27.9148,28.2224,11093662.385173913,0
+HAL.US,D,20220804,000000,27.9941,28.148,26.9419,27.071,11115415.187788937,0
+HAL.US,D,20220805,000000,26.6639,27.9941,26.4952,27.5871,8638946.149060003,0
+HAL.US,D,20220808,000000,27.6864,28.1828,27.6466,27.7956,5753591.107992226,0
+HAL.US,D,20220809,000000,28.3415,28.7734,27.8204,28.1033,6582322.117006532,0
+HAL.US,D,20220810,000000,28.0637,28.5202,27.2524,28.2026,7817214.235746958,0
+HAL.US,D,20220811,000000,28.8379,29.5328,28.7982,29.3542,8433588.974121401,0
+HAL.US,D,20220812,000000,29.1258,29.3938,28.5897,29.3342,8621214.703675136,0
+HAL.US,D,20220815,000000,28.143,28.426,27.607,28.2622,8449381.263026046,0
+HAL.US,D,20220816,000000,28.55,28.8875,27.607,28.0041,9116420.871621627,0
+HAL.US,D,20220817,000000,27.7261,28.1629,27.2645,27.9941,12338169.69799435,0
+HAL.US,D,20220818,000000,28.6593,29.6222,28.5312,29.6122,11111481.470357455,0
+HAL.US,D,20220819,000000,29.3342,29.5129,29.0464,29.1755,8686641.3396428,0
+HAL.US,D,20220822,000000,28.7982,29.2549,27.9048,28.9769,9191295.480902709,0
+HAL.US,D,20220823,000000,29.6122,31.5877,29.5725,30.9921,18280390.867494155,0
+HAL.US,D,20220824,000000,30.9226,31.6274,30.7936,31.4289,10203593.590141071,0
+HAL.US,D,20220825,000000,31.7167,32.1023,31.3396,31.6374,8805942.275725583,0
+HAL.US,D,20220826,000000,31.5579,31.9749,30.8432,30.8729,5766509.415889966,0
+HAL.US,D,20220829,000000,30.9425,32.0761,30.6947,31.6671,9471862.714009672,0
+HAL.US,D,20220830,000000,30.9623,31.141,29.8207,30.1284,9706139.008031854,0
+HAL.US,D,20220831,000000,29.3542,30.7638,29.182,29.91,11339784.155066418,0
+HAL.US,D,20220901,000000,29.235,29.4981,28.4706,28.7287,8355828.295585273,0
+HAL.US,D,20220902,000000,29.781,30.2376,29.3045,29.7909,9177423.208752181,0
+HAL.US,D,20220906,000000,30.1198,30.2394,29.1118,29.4221,7714300.266457268,0
+HAL.US,D,20220907,000000,28.6746,28.9786,28.266,28.5849,9531646.619097121,0
+HAL.US,D,20220908,000000,28.8042,28.9836,28.261,28.3158,7899290.493739152,0
+HAL.US,D,20220909,000000,29.0932,29.7062,28.9089,29.5617,7891156.530324115,0
+HAL.US,D,20220912,000000,30.0002,30.354,29.6165,30.1796,11472266.61364995,0
+HAL.US,D,20220913,000000,29.5916,30.4886,28.8839,29.0534,7129355.222082413,0
+HAL.US,D,20220914,000000,29.4421,30.5584,29.3324,30.2992,7918653.68110153,0
+HAL.US,D,20220915,000000,29.472,29.9404,29.1331,29.3025,6869577.079054032,0
+HAL.US,D,20220916,000000,28.8241,28.9238,27.5808,28.0966,16900918.143852163,0
+HAL.US,D,20220919,000000,27.1597,28.4005,27.07,28.276,7407373.830743626,0
+HAL.US,D,20220920,000000,28.0069,28.0467,27.1298,27.5284,8092991.5968529545,0
+HAL.US,D,20220921,000000,27.9969,28.2809,26.9603,26.9902,6762528.220955607,0
+HAL.US,D,20220922,000000,27.5284,27.8075,26.7211,26.8308,6904587.134488138,0
+HAL.US,D,20220923,000000,25.6945,25.6945,24.0052,24.4985,15565561.547333732,0
+HAL.US,D,20220926,000000,24.4985,24.5085,23.2228,23.2327,11515815.976179821,0
+HAL.US,D,20220927,000000,23.8407,24.2992,23.4545,23.6812,12811523.13810649,0
+HAL.US,D,20220928,000000,24.05,24.8374,23.761,24.658,11750396.591490768,0
+HAL.US,D,20220929,000000,24.2892,24.6181,23.7311,24.5583,9391911.408447187,0
+HAL.US,D,20220930,000000,24.2693,24.8623,23.9105,24.5384,9375933.442814467,0
+HAL.US,D,20221003,000000,25.9038,26.4321,25.7743,26.2926,10299274.24108634,0
+HAL.US,D,20221004,000000,26.8706,28.1165,26.5318,28.0268,17570221.83013807,0
+HAL.US,D,20221005,000000,27.9072,29.3723,27.7676,29.1431,14947085.34996387,0
+HAL.US,D,20221006,000000,28.8241,29.9504,28.8241,29.7112,13590423.127058573,0
+HAL.US,D,20221007,000000,29.9006,31.0119,29.2726,30.3092,17530341.630579554,0
+HAL.US,D,20221010,000000,30.2394,30.8075,29.2677,29.452,9564315.915107608,0
+HAL.US,D,20221011,000000,28.8241,30.379,28.5949,29.462,10921698.526039546,0
+HAL.US,D,20221012,000000,29.2427,29.9354,28.8042,29.7012,8938848.542571101,0
+HAL.US,D,20221013,000000,29.4122,31.4255,29.3025,31.0069,14065508.99737034,0
+HAL.US,D,20221014,000000,30.4687,30.8873,29.2926,29.3125,11228711.247784235,0
+HAL.US,D,20221017,000000,30.0501,30.5982,29.4869,29.8906,7895515.981543844,0
+HAL.US,D,20221018,000000,30.2893,30.7876,29.5118,30.359,8833997.971612474,0
+HAL.US,D,20221019,000000,30.8574,31.9637,30.656,31.8541,12384407.28442681,0
+HAL.US,D,20221020,000000,32.4022,32.4222,31.1763,31.555,11134260.150218584,0
+HAL.US,D,20221021,000000,31.874,34.0318,31.8142,33.7677,17629503.343444772,0
+HAL.US,D,20221024,000000,33.967,34.6348,33.6581,34.4654,17165408.908832,0
+HAL.US,D,20221025,000000,34.7345,35.9903,33.977,34.864,21525300.58864871,0
+HAL.US,D,20221026,000000,35.5717,36.997,35.2528,36.3591,17096034.939870693,0
+HAL.US,D,20221027,000000,37.0269,37.3358,35.9604,36.1498,14591382.223560452,0
+HAL.US,D,20221028,000000,36.3391,36.5285,34.9737,35.8308,10772189.917384695,0
+HAL.US,D,20221031,000000,35.5119,36.6631,35.2727,36.2993,9826296.358579556,0
+HAL.US,D,20221101,000000,37.0767,37.1265,36.3142,36.379,9658609.490500301,0
+HAL.US,D,20221102,000000,36.1398,36.9222,35.5318,35.6714,10244326.092524862,0
+HAL.US,D,20221103,000000,35.3425,36.8175,35.1431,36.7378,8464575.366272679,0
+HAL.US,D,20221104,000000,37.6747,38.7013,37.4654,38.3524,12225247.683532013,0
+HAL.US,D,20221107,000000,38.5817,39.5435,38.5817,39.4089,9776721.020439629,0
+HAL.US,D,20221108,000000,39.3491,39.8574,38.8209,39.2395,9048990.654549947,0
+HAL.US,D,20221109,000000,38.6913,38.7013,36.5335,36.688,10015426.308699783,0
+HAL.US,D,20221110,000000,37.5053,37.9514,36.7677,37.6847,7832998.7420729,0
+HAL.US,D,20221111,000000,38.8608,39.7279,38.2926,38.6116,8464971.680019926,0
+HAL.US,D,20221114,000000,38.2827,38.771,37.6498,37.9239,8600603.287565444,0
+HAL.US,D,20221115,000000,38.3126,39.0501,37.6149,38.781,8512892.533680836,0
+HAL.US,D,20221116,000000,38.2926,38.6116,37.5077,37.7245,5960722.300738531,0
+HAL.US,D,20221117,000000,36.8773,37.3757,36.2943,37.3458,7637991.308582094,0
+HAL.US,D,20221118,000000,36.369,36.6381,35.2328,36.5883,9478015.837498013,0
+HAL.US,D,20221121,000000,35.492,36.0401,33.2843,36.0102,14344604.174767748,0
+HAL.US,D,20221122,000000,37.0767,37.7245,36.5385,37.3259,14123331.674756795,0
+HAL.US,D,20221123,000000,36.389,37.1664,35.9205,36.4388,7552467.805251917,0
+HAL.US,D,20221125,000000,36.2494,36.668,36.0003,36.2395,2940150.35491273,0
+HAL.US,D,20221128,000000,34.7644,36.4089,34.5551,35.7611,8682204.789786778,0
+HAL.US,D,20221129,000000,36.3092,37.2361,36.2096,37.0368,8249412.1179249985,0
+HAL.US,D,20221130,000000,37.6249,37.8043,36.7976,37.7644,13192831.142559957,0
+HAL.US,D,20221201,000000,38.3225,38.7411,37.7445,37.7644,6447596.247547556,0
+HAL.US,D,20221202,000000,37.4156,39.1249,37.3757,38.7411,7513391.269773264,0
+HAL.US,D,20221205,000000,39.3691,39.6581,36.2345,36.6979,10804245.177918432,0
+HAL.US,D,20221206,000000,36.6481,37.6099,35.8209,36.08,10434232.616924506,0
+HAL.US,D,20221207,000000,36.25,36.66,34.85,35.05,15603670,0
+HAL.US,D,20221208,000000,36.17,36.32,34.615,34.87,8834008,0
+HAL.US,D,20221209,000000,34.98,35.44,32.97,33.01,12705909,0
+HAL.US,D,20221212,000000,33.08,34.65,33,34.3,11083602,0
+HAL.US,D,20221213,000000,35.28,37.18,35.21,37,14566238,0
+HAL.US,D,20221214,000000,37.2,37.35,35.9,36.55,9942155,0
+HAL.US,D,20221215,000000,36.33,36.77,35.71,36.69,7298550,0
+HAL.US,D,20221216,000000,35.68,36.11,35.265,35.85,12321012,0
+HAL.US,D,20221219,000000,36.11,36.68,35.655,36.06,5394097,0
+HAL.US,D,20221220,000000,36.16,37.76,36.06,37.42,9058971,0
+HAL.US,D,20221221,000000,37.96,38.73,37.47,38.63,7662702,0
+HAL.US,D,20221222,000000,38.74,38.8,36.68,37.54,8713670,0
+HAL.US,D,20221223,000000,38.27,39.13,37.815,39.09,6041475,0
+HAL.US,D,20221227,000000,39.32,39.73,38.88,39.27,6278191,0
+HAL.US,D,20221228,000000,39.11,39.19,37.74,38.08,6178649,0
+HAL.US,D,20221229,000000,38,39.1,37.69,38.87,4544358,0
+HAL.US,D,20221230,000000,38.53,39.425,38.39,39.35,5226990,0
+HAL.US,D,20230103,000000,38.96,39.54,36.985,37.66,6941194,0
+HAL.US,D,20230104,000000,37.07,38.57,36.89,38.43,7446905,0
+HAL.US,D,20230105,000000,38.37,39.355,38.1656,38.95,8773636,0
+HAL.US,D,20230106,000000,39.42,40.91,39.38,40.21,8136775,0
+HAL.US,D,20230109,000000,40.91,41.655,40.2678,40.44,13191722,0
+HAL.US,D,20230110,000000,40.55,41.0797,39.855,40.94,7755877,0
+HAL.US,D,20230111,000000,41.5,41.68,40.42,40.99,9881225,0
+HAL.US,D,20230112,000000,41.5,42.99,41.38,42.17,10369640,0
+HAL.US,D,20230113,000000,42.07,42.74,41.52,42.66,6660290,0
+HAL.US,D,20230117,000000,42.6,43,42.005,42.53,9622117,0
+HAL.US,D,20230118,000000,43,43.42,40.49,40.6,11739786,0
+HAL.US,D,20230119,000000,40.41,40.8,39.492,40.19,9945947,0
+HAL.US,D,20230120,000000,40.41,41.31,39.93,40.69,8615152,0
+HAL.US,D,20230123,000000,41.09,41.27,40.3,40.57,10789864,0
+HAL.US,D,20230124,000000,40,41,39.18,39.84,11912121,0
+HAL.US,D,20230125,000000,39.7,40.28,38.42,40.03,10474737,0
+HAL.US,D,20230126,000000,40.5,41.06,39.4994,41,8879695,0
+HAL.US,D,20230127,000000,40.9,41.16,40.175,40.52,10399159,0
+HAL.US,D,20230130,000000,40.2,40.97,40.03,40.34,8922414,0
+HAL.US,D,20230131,000000,40.31,41.24,40.085,41.22,7549574,0
+HAL.US,D,20230201,000000,40.84,41.17,39.8,40.84,13876665,0
+HAL.US,D,20230202,000000,40.55,40.59,38.285,38.56,13517989,0
+HAL.US,D,20230203,000000,38.3,39.4666,37.92,38.57,12724037,0
+HAL.US,D,20230206,000000,38.46,38.855,37.53,38.31,7887378,0
+HAL.US,D,20230207,000000,38.72,39.185,38.12,39.03,6368267,0
+HAL.US,D,20230208,000000,39.1,39.605,38.675,39.28,6181538,0
+HAL.US,D,20230209,000000,39.06,39.19,37.365,37.66,13780668,0
+HAL.US,D,20230210,000000,38.08,39.1,38.07,39.02,8129382,0
+HAL.US,D,20230213,000000,38.6,39.72,38.16,39.27,6827546,0
+HAL.US,D,20230214,000000,38.76,39.62,38.38,38.96,5844520,0
+HAL.US,D,20230215,000000,38.34,38.34,37.31,37.95,7492575,0
+HAL.US,D,20230216,000000,37.9,39.12,37.64,38.58,8013170,0
+HAL.US,D,20230217,000000,37.79,37.88,36.085,36.5,9565105,0
+HAL.US,D,20230221,000000,36.35,36.83,36.15,36.4,6048966,0
+HAL.US,D,20230222,000000,36.26,36.56,35.43,35.71,7377726,0
+HAL.US,D,20230223,000000,36.49,36.7827,35.79,36.23,5403337,0
+HAL.US,D,20230224,000000,35.94,37.08,35.28,36.99,8757526,0
+HAL.US,D,20230227,000000,36.85,37.415,36.67,37.18,7597309,0
+HAL.US,D,20230228,000000,37.43,37.435,36.15,36.23,11298098,0
+HAL.US,D,20230301,000000,36.29,37.66,36.21,37.51,6128593,0
+HAL.US,D,20230302,000000,37.36,38.59,37.11,38.39,6918499,0
+HAL.US,D,20230303,000000,37.95,39.055,37.75,38.89,5885818,0
+HAL.US,D,20230306,000000,38.53,38.9175,38.22,38.86,5164054,0
+HAL.US,D,20230307,000000,38.56,38.66,37.76,37.85,5195861,0
+HAL.US,D,20230308,000000,37.8,38.19,36.78,37.16,5565167,0
+HAL.US,D,20230309,000000,37.41,37.66,35.54,35.57,7695580,0
+HAL.US,D,20230310,000000,35.5,35.96,34.35,34.53,8529529,0
+HAL.US,D,20230313,000000,33.72,34.6,32.66,33.38,11090102,0
+HAL.US,D,20230314,000000,33.69,34.51,32.7,33.42,8145747,0
+HAL.US,D,20230315,000000,31.82,32.01,29.47,30.41,23463050,0
+HAL.US,D,20230316,000000,29.56,31.11,29.1,31,15458212,0
+HAL.US,D,20230317,000000,30.63,30.775,29.67,29.95,17666159,0
+HAL.US,D,20230320,000000,30.18,31.13,30.06,30.69,12240929,0
+HAL.US,D,20230321,000000,31.86,32.195,31.12,31.94,12422958,0
+HAL.US,D,20230322,000000,32.19,32.19,30.425,30.46,9846710,0
+HAL.US,D,20230323,000000,30.57,30.94,29.1,29.42,9860581,0
+HAL.US,D,20230324,000000,28.6,29.875,28.58,29.6,11355570,0
+HAL.US,D,20230327,000000,30.2,30.74,29.395,30.58,9123104,0
+HAL.US,D,20230328,000000,30.51,31.42,30.44,31.29,6983890,0
+HAL.US,D,20230329,000000,31.71,31.71,31.115,31.35,9118535,0
+HAL.US,D,20230330,000000,31.89,31.92,30.84,31.06,8661410,0
+HAL.US,D,20230331,000000,31.17,31.7,30.755,31.64,10579554,0
+HAL.US,D,20230403,000000,33.5,34.69,33.5,34.1,23958172,0
+HAL.US,D,20230404,000000,34.25,34.4,32.875,33.23,13291493,0
+HAL.US,D,20230405,000000,33.26,33.4,32.45,33.06,7919401,0
+HAL.US,D,20230406,000000,33.1,33.2,32.51,32.71,5832660,0
+HAL.US,D,20230410,000000,32.91,33.68,32.75,33.09,6513975,0
+HAL.US,D,20230411,000000,33.3,34.22,33.09,33.73,7355697,0
+HAL.US,D,20230412,000000,33.85,34.0299,33.28,33.59,7510512,0
+HAL.US,D,20230413,000000,33.62,34.11,33.47,33.81,5582686,0
+HAL.US,D,20230414,000000,33.94,34.09,33.28,33.63,6845820,0
+HAL.US,D,20230417,000000,33.58,33.915,33.24,33.44,6513930,0
+HAL.US,D,20230418,000000,33.33,33.95,33.22,33.88,8243649,0
+HAL.US,D,20230419,000000,33.63,34.22,33.33,34.11,8736561,0
+HAL.US,D,20230420,000000,33.5,33.94,33.36,33.87,7708819,0
+HAL.US,D,20230421,000000,34.03,34.05,33.04,33.4,10336960,0
+HAL.US,D,20230424,000000,33.55,34.82,33.51,34.47,10320409,0
+HAL.US,D,20230425,000000,34.07,34.8,32.815,33.25,15761509,0
+HAL.US,D,20230426,000000,32.88,33.305,31.5,31.72,10696511,0
+HAL.US,D,20230427,000000,31.2,32.07,30.79,32,11327497,0
+HAL.US,D,20230428,000000,31.77,32.93,31.58,32.75,8328523,0
+HAL.US,D,20230501,000000,32.22,32.8499,32.08,32.55,9324880,0
+HAL.US,D,20230502,000000,31.94,31.99,29.79,29.86,12164539,0
+HAL.US,D,20230503,000000,29.3,29.88,29.085,29.15,9849204,0
+HAL.US,D,20230504,000000,29.07,29.43,28.47,29.02,10565792,0
+HAL.US,D,20230505,000000,30.19,30.3,29.79,29.88,8595084,0
+HAL.US,D,20230508,000000,30.59,30.8301,29.9478,29.95,5887657,0
+HAL.US,D,20230509,000000,29.52,30.44,29.39,30.1,8923618,0
+HAL.US,D,20230510,000000,30.32,30.37,29.21,29.56,9392345,0
+HAL.US,D,20230511,000000,29,29.19,28.075,28.49,10903560,0
+HAL.US,D,20230512,000000,28.82,29.184,28.42,28.61,9589361,0
+HAL.US,D,20230515,000000,28.83,29.475,28.66,29.1,7121327,0
+HAL.US,D,20230516,000000,28.91,29.06,27.84,27.88,8584248,0
+HAL.US,D,20230517,000000,28.34,29.17,27.89,28.94,9419052,0
+HAL.US,D,20230518,000000,28.68,29.94,28.47,29.87,10857844,0
+HAL.US,D,20230519,000000,30.25,30.6,29.9,30.17,9637430,0
+HAL.US,D,20230522,000000,30.15,30.53,29.8,30.22,8872714,0
+HAL.US,D,20230523,000000,30.35,30.77,30.04,30.58,9699393,0
+HAL.US,D,20230524,000000,30.79,31.29,30.53,30.82,11404706,0
+HAL.US,D,20230525,000000,30.25,30.58,29.955,30.32,10320022,0
+HAL.US,D,20230526,000000,30.61,30.76,29.825,30.2,9841778,0
+HAL.US,D,20230530,000000,29.51,29.82,29.12,29.73,11485787,0
+HAL.US,D,20230531,000000,29.1,29.35,28.435,28.65,23229463,0
+HAL.US,D,20230601,000000,28.73,30.25,28.725,30,10855322,0
+HAL.US,D,20230602,000000,30.6,32.13,30.515,31.64,12556179,0
+HAL.US,D,20230605,000000,32.35,32.35,30.895,31.16,11175390,0
+HAL.US,D,20230606,000000,30.35,31.395,30.35,31.23,8636527,0
+HAL.US,D,20230607,000000,31.47,32.7,31.312,32.55,12005704,0
+HAL.US,D,20230608,000000,32.69,32.8128,31.62,32.15,7362585,0
+HAL.US,D,20230609,000000,32.1,32.77,31.94,32.34,6963564,0
+HAL.US,D,20230612,000000,31.61,32.33,31.515,31.73,6725953,0
+HAL.US,D,20230613,000000,32.31,33.615,32.2,32.7,10079169,0
+HAL.US,D,20230614,000000,32.99,33.25,31.78,32.05,7689084,0
+HAL.US,D,20230615,000000,32.13,32.94,32.12,32.71,7427045,0
+HAL.US,D,20230616,000000,32.76,32.925,32.32,32.58,10393771,0
+HAL.US,D,20230620,000000,32.21,32.28,31.26,31.48,8474936,0
+HAL.US,D,20230621,000000,31.27,32.445,31.09,31.92,8443186,0
+HAL.US,D,20230622,000000,31.5,31.53,30.87,31.27,6099167,0
+HAL.US,D,20230623,000000,30.23,30.94,30.04,30.89,14259295,0
+HAL.US,D,20230626,000000,31.075,31.9988,31.075,31.67,6366139,0
+HAL.US,D,20230627,000000,31.58,32.52,31.36,32.42,8213007,0
+HAL.US,D,20230628,000000,32.26,32.805,31.75,32.56,6937056,0
+HAL.US,D,20230629,000000,32.64,33.22,32.27,33.19,7678418,0
+HAL.US,D,20230630,000000,33.43,33.49,32.96,32.99,7597213,0
+HAL.US,D,20230703,000000,33.2,34,32.96,33.63,3888027,0
+HAL.US,D,20230705,000000,33.86,33.93,33,33.2,6508936,0
+HAL.US,D,20230706,000000,32.84,33.35,32.35,33.01,5065657,0
+HAL.US,D,20230707,000000,32.75,35.77,32.73,35.58,13874334,0
+HAL.US,D,20230710,000000,35.33,36.16,35.23,36,10005126,0
+HAL.US,D,20230711,000000,36.22,37.75,36.2,37.52,14232056,0
+HAL.US,D,20230712,000000,37.88,38.31,37.64,37.92,10014884,0
+HAL.US,D,20230713,000000,38,38.57,37.4801,37.75,11088464,0
+HAL.US,D,20230714,000000,37.18,37.32,36.66,36.89,10054744,0
+HAL.US,D,20230717,000000,36.83,37.68,36.66,37.36,7167985,0
+HAL.US,D,20230718,000000,37.4,38.48,37.3,38.11,10090603,0
+HAL.US,D,20230719,000000,37.12,38.095,36.7,37.01,15315710,0
+HAL.US,D,20230720,000000,37.01,37.1,35.56,36.45,16801618,0
+HAL.US,D,20230721,000000,36.28,37.09,36.22,36.94,10798235,0
+HAL.US,D,20230724,000000,37.21,38.42,37.19,38.26,9980557,0
+HAL.US,D,20230725,000000,38.44,38.795,37.92,38.42,8579851,0
+HAL.US,D,20230726,000000,38.12,38.54,37.86,38.21,7207197,0
+HAL.US,D,20230727,000000,38.44,38.66,37.76,37.93,8023144,0
+HAL.US,D,20230728,000000,38,38.19,37.72,38.16,6455052,0
+HAL.US,D,20230731,000000,38.57,39.225,38.42,39.08,8727680,0
+HAL.US,D,20230801,000000,38.8,39.29,38.27,39.27,6482524,0
+HAL.US,D,20230802,000000,38.86,39.32,38.36,39.03,6003692,0
+HAL.US,D,20230803,000000,39.03,39.99,38.9607,39.69,8055600,0
+HAL.US,D,20230804,000000,39.91,40.095,39.375,39.55,8516416,0
+HAL.US,D,20230807,000000,39.64,39.99,39.42,39.59,5471635,0
+HAL.US,D,20230808,000000,38.63,39.89,38.2623,39.78,6971783,0
+HAL.US,D,20230809,000000,40,41.08,39.861,40.46,9005827,0
+HAL.US,D,20230810,000000,40.37,40.93,40.0601,40.36,6919702,0
+HAL.US,D,20230811,000000,40.26,40.85,40.2208,40.7,6466031,0
+HAL.US,D,20230814,000000,40.58,40.73,40.045,40.31,5140090,0
+HAL.US,D,20230815,000000,39.98,40.09,39.2,39.49,5698150,0
+HAL.US,D,20230816,000000,39.57,39.99,39.1905,39.29,7092210,0
+HAL.US,D,20230817,000000,40.05,40.335,39.135,39.27,4501462,0
+HAL.US,D,20230818,000000,38.8,39.58,38.7,39.4,6631533,0
+HAL.US,D,20230821,000000,39.51,39.78,38.7,39,6803568,0
+HAL.US,D,20230822,000000,39.11,39.12,38.39,38.58,7405654,0
+HAL.US,D,20230823,000000,38.02,38.93,37.69,38.72,6202611,0
+HAL.US,D,20230824,000000,38.5,38.9,38.13,38.24,4365044,0
+HAL.US,D,20230825,000000,38.52,38.66,37.84,38.15,5922612,0
+HAL.US,D,20230828,000000,38.43,39.0865,38.24,38.71,4747912,0
+HAL.US,D,20230829,000000,38.84,38.92,38.41,38.75,3945182,0
+HAL.US,D,20230830,000000,39,39.345,38.79,38.91,7221739,0
+HAL.US,D,20230831,000000,39.05,39.0863,38.51,38.62,8361632,0
+HAL.US,D,20230901,000000,39.38,39.89,39.08,39.81,8629629,0
+HAL.US,D,20230905,000000,39.96,40.89,39.88,40.7,8428267,0
+HAL.US,D,20230906,000000,40.49,40.99,40.4,40.88,5467756,0
+HAL.US,D,20230907,000000,40.79,41.255,40.71,41.08,7347333,0
+HAL.US,D,20230908,000000,41.11,41.64,41.05,41.28,9034302,0
+HAL.US,D,20230911,000000,41.64,42.175,41.13,41.32,6512548,0
+HAL.US,D,20230912,000000,41.81,42.74,41.7,42.36,8072903,0
+HAL.US,D,20230913,000000,42.49,42.66,41.725,41.9,6227942,0
+HAL.US,D,20230914,000000,42.44,42.53,42.1243,42.21,5732057,0
+HAL.US,D,20230915,000000,42,42.515,41.71,42.11,11078563,0
+HAL.US,D,20230918,000000,42.47,42.815,42.16,42.64,5135218,0
+HAL.US,D,20230919,000000,43,43.15,41.065,41.43,7512175,0
+HAL.US,D,20230920,000000,41.19,42.14,41.18,41.29,4933627,0
+HAL.US,D,20230921,000000,41.42,41.5,40.515,40.76,5243335,0
+HAL.US,D,20230922,000000,41.01,41.33,40.61,40.63,4675885,0
+HAL.US,D,20230925,000000,40.55,41.04,40.4,40.98,4243683,0
+HAL.US,D,20230926,000000,40.52,41.24,40.46,40.79,5599276,0
+HAL.US,D,20230927,000000,41.43,42.3699,41.13,42.03,5787220,0
+HAL.US,D,20230928,000000,41.87,42.42,41.6222,41.79,5174133,0
+HAL.US,D,20230929,000000,41.65,41.722,40.19,40.5,8529807,0
+HAL.US,D,20231002,000000,40.42,40.61,39.32,39.77,6581175,0
+HAL.US,D,20231003,000000,39.39,40.105,39.33,40.06,7272866,0
+HAL.US,D,20231004,000000,39.35,39.5923,38.075,38.27,8684618,0
+HAL.US,D,20231005,000000,38.03,38.6575,37.86,38.06,5537972,0
+HAL.US,D,20231006,000000,38.16,39.1095,37.94,38.69,5606003,0
+HAL.US,D,20231009,000000,40,41.54,39.87,41.31,9903004,0
+HAL.US,D,20231010,000000,41.23,41.72,41.1,41.15,6024002,0
+HAL.US,D,20231011,000000,40.85,41.685,40.61,41.64,6052145,0
+HAL.US,D,20231012,000000,42.07,42.37,41.29,41.73,5969187,0
+HAL.US,D,20231013,000000,42.5,43.28,42.08,42.43,7413634,0
+HAL.US,D,20231016,000000,42.87,42.88,41.99,42.36,5982306,0
+HAL.US,D,20231017,000000,42.28,43.43,42.21,43.04,6340931,0
+HAL.US,D,20231018,000000,43.36,43.85,42.805,43.13,8251098,0
+HAL.US,D,20231019,000000,42.7,43.83,42.31,43.26,7749704,0
+HAL.US,D,20231020,000000,42.94,43.34,41.2,42.11,9437247,0
+HAL.US,D,20231023,000000,42.11,42.15,41.36,41.65,7764492,0
+HAL.US,D,20231024,000000,41.03,41.6,39.85,40.23,10122129,0
+HAL.US,D,20231025,000000,40.39,40.645,39.16,40.38,9022807,0
+HAL.US,D,20231026,000000,39.81,39.91,38.89,39.45,8470694,0
+HAL.US,D,20231027,000000,39.65,39.81,38.92,39.6,7357390,0
+HAL.US,D,20231030,000000,39.79,39.98,38.85,39.42,6783091,0
+HAL.US,D,20231031,000000,39.34,39.79,38.915,39.34,6359890,0
+HAL.US,D,20231101,000000,39.59,40.08,39.195,39.42,4995183,0
+HAL.US,D,20231102,000000,39.48,40.647,39.39,40.59,5386033,0
+HAL.US,D,20231103,000000,40.42,41.065,40.2121,40.29,4748198,0
+HAL.US,D,20231106,000000,40.57,40.64,39.42,39.52,5415930,0
+HAL.US,D,20231107,000000,38.68,38.9,37.82,37.95,6552293,0
+HAL.US,D,20231108,000000,37.7,38.41,37.65,37.79,7036184,0
+HAL.US,D,20231109,000000,37.94,38.31,37.66,37.8,4658396,0
+HAL.US,D,20231110,000000,38.24,38.53,37.88,38.29,4292484,0
+HAL.US,D,20231113,000000,38.38,38.915,38.17,38.66,3605436,0
+HAL.US,D,20231114,000000,38.88,39.405,38.52,39.18,5498685,0
+HAL.US,D,20231115,000000,39.16,39.34,38.28,38.44,6696953,0
+HAL.US,D,20231116,000000,37.89,38.27,36.47,37.18,8186963,0
+HAL.US,D,20231117,000000,37.69,38.28,37.54,37.99,6189692,0
+HAL.US,D,20231120,000000,38.27,38.58,38.05,38.2,6057647,0
+HAL.US,D,20231121,000000,37.83,38.45,37.71,38.21,4322422,0
+HAL.US,D,20231122,000000,37.14,37.9602,36.8,37.89,4816839,0
+HAL.US,D,20231124,000000,37.93,38.5524,37.91,38.06,2266063,0
+HAL.US,D,20231127,000000,37.97,38.09,37.27,37.69,7736617,0
+HAL.US,D,20231128,000000,37.78,37.88,37.33,37.52,6057540,0
+HAL.US,D,20231129,000000,37.7,37.7685,36.98,37.3,5812281,0
+HAL.US,D,20231130,000000,37.77,38.38,36.7,37.03,13769029,0
+HAL.US,D,20231201,000000,37.07,38.155,36.81,37.71,6670672,0
+HAL.US,D,20231204,000000,37.28,37.705,36.82,37.37,6133871,0
+HAL.US,D,20231205,000000,37.22,37.3,36.2,36.33,7064894,0
+HAL.US,D,20231206,000000,35.89,36.22,34.79,34.86,10186325,0
+HAL.US,D,20231207,000000,35.03,35.26,34,34.42,11219293,0
+HAL.US,D,20231208,000000,34.75,35.155,34.4,34.93,6459770,0
+HAL.US,D,20231211,000000,34.86,35.435,34.74,34.77,6837609,0
+HAL.US,D,20231212,000000,34.2,34.58,33.79,34.44,8379969,0
+HAL.US,D,20231213,000000,34.61,34.8,34.02,34.69,6337166,0
+HAL.US,D,20231214,000000,35.31,35.96,35.125,35.89,8861707,0
+HAL.US,D,20231215,000000,35.47,35.99,35.04,35.82,15661200,0
+HAL.US,D,20231218,000000,36.66,37.03,36.2,36.21,6800719,0
+HAL.US,D,20231219,000000,36.43,36.945,36.27,36.82,5810077,0
+HAL.US,D,20231220,000000,36.9,37.54,36.4,36.46,6653845,0
+HAL.US,D,20231221,000000,36.5,36.75,36.23,36.64,4252753,0
+HAL.US,D,20231222,000000,36.86,37.1088,36.505,36.59,3627044,0
+HAL.US,D,20231226,000000,37.12,37.4,36.85,37.05,3594645,0
+HAL.US,D,20231227,000000,36.98,37.2098,36.58,36.66,4267530,0
+HAL.US,D,20231228,000000,36.45,36.635,36.14,36.21,4179154,0
+HAL.US,D,20231229,000000,36.35,36.45,35.99,36.15,4758963,0
+HAL.US,D,20240102,000000,36.48,36.78,36.0243,36.12,5503414,0
+HAL.US,D,20240103,000000,36.13,36.8366,36.05,36.57,6926103,0
+HAL.US,D,20240104,000000,36.85,36.97,35.73,35.78,7153283,0
+HAL.US,D,20240105,000000,36.15,36.305,35.795,35.97,4473707,0
+HAL.US,D,20240108,000000,35.01,35.23,34.165,35.21,8938313,0
+HAL.US,D,20240109,000000,35.09,35.19,34.25,34.51,7036105,0
+HAL.US,D,20240110,000000,34.36,34.51,33.85,34.07,5756597,0
+HAL.US,D,20240111,000000,34.36,34.48,33.96,34.19,5973903,0
+HAL.US,D,20240112,000000,34.81,34.95,34.135,34.48,6783380,0
+HAL.US,D,20240116,000000,34.32,34.45,33.45,33.51,6655997,0
+HAL.US,D,20240117,000000,32.95,33.76,32.84,33.24,6985413,0
+HAL.US,D,20240118,000000,33.21,33.47,32.99,33.31,6635644,0
+HAL.US,D,20240119,000000,33.43,33.98,33.32,33.97,8908991,0
+HAL.US,D,20240122,000000,33.88,34.65,33.775,34.43,11147116,0
+HAL.US,D,20240123,000000,34.48,35.69,33.94,35.3,15096866,0
+HAL.US,D,20240124,000000,35.68,36.95,35.4838,36.83,14417386,0
+HAL.US,D,20240125,000000,37.08,37.2481,35.9997,37,11492073,0
+HAL.US,D,20240126,000000,36.87,37.86,36.76,37.53,8835549,0
+HAL.US,D,20240129,000000,37.25,37.36,36.77,37.19,5857570,0
+HAL.US,D,20240130,000000,35.95,37.01,35.1412,36.81,18937096,0
+HAL.US,D,20240131,000000,36.91,36.93,35.62,35.65,12417824,0
+HAL.US,D,20240201,000000,35.87,36.1399,34.9,35.43,7803815,0
+HAL.US,D,20240202,000000,35.41,35.46,34.75,34.77,7243700,0
+HAL.US,D,20240205,000000,34.52,34.8,34.075,34.53,7251327,0
+HAL.US,D,20240206,000000,34.83,35.085,34.55,34.82,5298271,0
+HAL.US,D,20240207,000000,34.94,35.14,34.33,34.74,7588027,0
+HAL.US,D,20240208,000000,34.74,35.235,34.68,35.03,5445540,0
+HAL.US,D,20240209,000000,35.03,35.15,34.43,34.51,4668390,0
+HAL.US,D,20240212,000000,34.78,35.15,34.435,34.53,8691214,0
+HAL.US,D,20240213,000000,34.5,34.629,33.7902,34.06,7038017,0
+HAL.US,D,20240214,000000,34.35,34.61,34.04,34.2,6578701,0
+HAL.US,D,20240215,000000,34.24,35.595,34.1952,35.34,9206747,0
+HAL.US,D,20240216,000000,35.44,35.7,34.91,35.31,7266737,0
+HAL.US,D,20240220,000000,35.16,35.58,34.955,35.13,7906374,0
+HAL.US,D,20240221,000000,35.27,35.57,34.765,35.13,6194194,0
+HAL.US,D,20240222,000000,34.93,35.585,34.85,35.3,6449599,0
+HAL.US,D,20240223,000000,34.9,35.3,34.5,35.21,6490075,0
+HAL.US,D,20240226,000000,35,35.31,34.655,34.91,5076487,0
+HAL.US,D,20240227,000000,35.33,35.44,34.8,34.96,5954580,0
+HAL.US,D,20240228,000000,34.9,35.325,34.62,34.95,5558011,0
+HAL.US,D,20240229,000000,35.12,35.34,34.67,35.07,9270334,0
+HAL.US,D,20240301,000000,35.48,36.2492,35.45,35.64,5703504,0
+HAL.US,D,20240304,000000,35.57,35.78,35.15,35.18,5974374,0
+HAL.US,D,20240305,000000,34.99,35.4199,34.87,35.18,4846662,0
+HAL.US,D,20240306,000000,35.74,35.87,35.11,35.35,7840764,0
+HAL.US,D,20240307,000000,35.42,36.365,35.38,36.19,6568200,0
+HAL.US,D,20240308,000000,36.19,36.44,35.785,36.21,5601761,0
+HAL.US,D,20240311,000000,36.02,36.765,35.62,36.66,6561162,0
+HAL.US,D,20240312,000000,36.83,37.02,36.505,36.75,6193885,0
+HAL.US,D,20240313,000000,37.18,37.69,35.64,36.53,13037227,0
+HAL.US,D,20240314,000000,36.7,37.66,36.65,37.61,10038090,0
+HAL.US,D,20240315,000000,37.4,38.145,37.4,37.73,14419448,0
+HAL.US,D,20240318,000000,37.8,38.11,37.6,37.71,5540122,0
+HAL.US,D,20240319,000000,37.7,38.48,37.69,38.47,5649054,0
+HAL.US,D,20240320,000000,38.19,38.45,37.815,38.22,5711437,0
+HAL.US,D,20240321,000000,38.28,38.65,38.13,38.46,5623620,0
+HAL.US,D,20240322,000000,38.5,38.88,38.125,38.39,5011754,0
+HAL.US,D,20240325,000000,38.7,39.23,38.495,38.82,6020157,0
+HAL.US,D,20240326,000000,38.905,39.06,38.28,38.31,4408876,0
+HAL.US,D,20240327,000000,38.23,38.85,38.15,38.83,3537725,0
+HAL.US,D,20240328,000000,39.13,39.6,39.13,39.42,5828649,0
+HAL.US,D,20240401,000000,39.62,40.055,39.09,39.93,5013049,0
+HAL.US,D,20240402,000000,40.28,40.435,39.515,39.91,5715428,0
+HAL.US,D,20240403,000000,40.19,40.94,40.06,40.84,5700672,0
+HAL.US,D,20240404,000000,41,41.21,40.5,40.65,5671968,0
+HAL.US,D,20240405,000000,40.85,41.44,40.64,41.24,4629909,0
+HAL.US,D,20240408,000000,41.45,41.56,40.96,40.96,5982120,0
+HAL.US,D,20240409,000000,41.2,41.35,40.595,40.98,4205003,0
+HAL.US,D,20240410,000000,40.85,41.38,40.55,41.11,5466078,0
+HAL.US,D,20240411,000000,41.25,41.28,40.29,40.94,4353533,0
+HAL.US,D,20240412,000000,41.22,41.55,39.56,39.67,7875739,0
+HAL.US,D,20240415,000000,39.93,40.165,39.085,39.1,5376577,0
+HAL.US,D,20240416,000000,38.89,39.085,38.1,38.44,6349624,0
+HAL.US,D,20240417,000000,38.39,38.8275,37.865,38.04,4702942,0
+HAL.US,D,20240418,000000,38.55,39.29,38.45,38.65,6806198,0
+HAL.US,D,20240419,000000,38.22,39.215,38.04,39.09,6569117,0
+HAL.US,D,20240422,000000,38.74,39.25,38.15,38.72,6649954,0
+HAL.US,D,20240423,000000,39.25,39.37,38.02,38.59,9378251,0
+HAL.US,D,20240424,000000,38.3,39.25,38.01,38.72,7778100,0
+HAL.US,D,20240425,000000,38.67,38.91,38.18,38.72,6082908,0
+HAL.US,D,20240426,000000,38.63,38.8798,38.3,38.54,5056558,0
+HAL.US,D,20240429,000000,38.5,38.89,38.31,38.88,3938477,0
+HAL.US,D,20240430,000000,38.69,38.8,37.43,37.47,7441052,0
+HAL.US,D,20240501,000000,37.4,37.7,36.1,36.33,7796610,0
+HAL.US,D,20240502,000000,36.66,37.04,36.46,36.7,5034405,0
+HAL.US,D,20240503,000000,36.74,36.89,36.238,36.73,3899005,0
+HAL.US,D,20240506,000000,37.09,37.48,36.81,36.92,5528496,0
+HAL.US,D,20240507,000000,36.89,37.56,36.89,37.2,4533752,0
+HAL.US,D,20240508,000000,36.85,37.42,36.77,37.04,4167317,0
+HAL.US,D,20240509,000000,37.08,37.56,36.95,37.48,5883877,0
+HAL.US,D,20240510,000000,37.65,37.82,36.96,37.07,4942408,0
+HAL.US,D,20240513,000000,37.28,37.37,36.98,37.34,4721181,0
+HAL.US,D,20240514,000000,37.42,37.78,37.19,37.56,5502783,0
+HAL.US,D,20240515,000000,37.49,37.55,36.4207,37.36,4578519,0
+HAL.US,D,20240516,000000,37.17,37.57,37.085,37.48,3612843,0
+HAL.US,D,20240517,000000,37.71,37.92,37.4,37.9,3639377,0
+HAL.US,D,20240520,000000,37.87,38.04,37.54,37.96,5844335,0
+HAL.US,D,20240521,000000,37.87,38.345,37.6,37.63,4093887,0
+HAL.US,D,20240522,000000,37.4,37.49,36.23,36.37,7000449,0
+HAL.US,D,20240523,000000,36.52,36.84,35.82,35.98,7214413,0
+HAL.US,D,20240524,000000,36.14,36.42,35.91,36.11,4022042,0
+HAL.US,D,20240528,000000,36.39,37.065,36.215,36.52,4840215,0
+HAL.US,D,20240529,000000,36.24,36.46,35.78,35.81,6275507,0
+HAL.US,D,20240530,000000,35.7,36.15,35.68,35.96,4294848,0
+HAL.US,D,20240531,000000,35.9,36.79,35.85,36.7,9384156,0
+HAL.US,D,20240603,000000,36.7,36.71,34.46,34.74,7969049,0
+HAL.US,D,20240604,000000,34.34,34.44,33.65,33.87,8608916,0
+HAL.US,D,20240605,000000,33.81,33.96,33.26,33.48,7989934,0
+HAL.US,D,20240606,000000,33.41,33.8953,33.21,33.82,9083243,0
+HAL.US,D,20240607,000000,33.65,34.36,33.455,34.08,7534949,0
+HAL.US,D,20240610,000000,34.18,34.805,33.77,34.51,6262577,0
+HAL.US,D,20240611,000000,34.15,34.51,33.87,34.48,4872385,0
+HAL.US,D,20240612,000000,34.82,35.04,34.375,34.56,6997432,0
+HAL.US,D,20240613,000000,34.28,34.475,33.311,33.77,5759621,0
+HAL.US,D,20240614,000000,33.65,33.65,32.605,32.92,7004239,0
+HAL.US,D,20240617,000000,32.93,33.5873,32.8,33.41,8363798,0
+HAL.US,D,20240618,000000,33.62,33.915,32.88,32.94,11520217,0
+HAL.US,D,20240620,000000,33.13,33.525,32.845,33.33,12583705,0
+HAL.US,D,20240621,000000,33.47,33.84,33.05,33.64,43586079,0
+HAL.US,D,20240624,000000,33.84,34.615,33.72,34.34,10899979,0
+HAL.US,D,20240625,000000,34.17,34.72,34.09,34.62,6840159,0
+HAL.US,D,20240626,000000,34.48,34.57,33.89,34.03,7334469,0
+HAL.US,D,20240627,000000,34.07,34.2,33.485,33.61,9506989,0
+HAL.US,D,20240628,000000,33.9,34.13,33.69,33.78,19130644,0
+HAL.US,D,20240701,000000,33.96,34.01,33.29,33.43,6184447,0
+HAL.US,D,20240702,000000,33.65,33.94,33.38,33.62,7591951,0
+HAL.US,D,20240703,000000,33.81,34.115,33.61,33.78,3917112,0
+HAL.US,D,20240705,000000,33.7,33.82,32.87,33.1,6890451,0
+HAL.US,D,20240708,000000,33,33.3198,32.925,33.21,4909059,0
+HAL.US,D,20240709,000000,32.93,33.31,32.63,32.83,6683372,0
+HAL.US,D,20240710,000000,32.73,33.215,32.6,33.02,5927599,0
+HAL.US,D,20240711,000000,33,33.75,32.84,33.62,8381507,0
+HAL.US,D,20240712,000000,33.99,33.99,33.545,33.94,6790796,0
+HAL.US,D,20240715,000000,34.35,35.69,33.98,35.23,11872941,0
+HAL.US,D,20240716,000000,35.14,36.285,34.61,35.96,12012514,0
+HAL.US,D,20240717,000000,36.17,36.735,36.08,36.36,9098208,0
+HAL.US,D,20240718,000000,36.36,37.08,36.3,36.44,11484272,0
+HAL.US,D,20240719,000000,34.25,35.23,33.7,34.4,18696859,0
+HAL.US,D,20240722,000000,33.83,34.18,33.37,33.39,13880768,0
+HAL.US,D,20240723,000000,33.38,33.59,33.0208,33.49,10264484,0
+HAL.US,D,20240724,000000,33.6,33.66,32.89,32.99,10136388,0
+HAL.US,D,20240725,000000,32.98,34.415,32.73,34.16,10808444,0
+HAL.US,D,20240726,000000,34.31,34.53,33.7914,34.4,6737765,0
+HAL.US,D,20240729,000000,34.31,34.45,33.71,33.88,4742264,0
+HAL.US,D,20240730,000000,33.77,34.48,33.77,34.3,7215351,0
+HAL.US,D,20240731,000000,34.62,34.97,34.53,34.68,8096803,0
+HAL.US,D,20240801,000000,34.45,34.62,33.055,33.24,8402981,0
+HAL.US,D,20240802,000000,32.75,32.81,31.4233,31.82,11236984,0
+HAL.US,D,20240805,000000,31,31.09,30.305,30.88,9560154,0
+HAL.US,D,20240806,000000,30.87,31.325,30.69,30.93,7760603,0
+HAL.US,D,20240807,000000,31.43,31.47,30.67,30.74,8365187,0
+HAL.US,D,20240808,000000,30.8,31.2799,30.76,31.23,6142432,0
+HAL.US,D,20240809,000000,31.21,31.395,30.99,31,4846566,0
+HAL.US,D,20240812,000000,31.24,31.685,31.18,31.38,5072667,0
+HAL.US,D,20240813,000000,31.07,31.265,30.855,31.09,6076165,0
+HAL.US,D,20240814,000000,31.25,31.34,30.825,30.87,8870885,0
+HAL.US,D,20240815,000000,31.29,31.71,31.16,31.28,10671789,0
+HAL.US,D,20240816,000000,31,31.47,30.91,31.38,6481398,0
+HAL.US,D,20240819,000000,31.45,32.18,31.45,31.85,6224091,0
+HAL.US,D,20240820,000000,31.68,31.76,31.05,31.08,6250136,0
+HAL.US,D,20240821,000000,31.43,31.585,30.95,31.21,6201799,0
+HAL.US,D,20240822,000000,31.28,31.32,31.03,31.15,4860206,0
+HAL.US,D,20240823,000000,31.43,31.945,31.355,31.76,5391732,0
+HAL.US,D,20240826,000000,32.31,32.4501,31.67,31.87,4848888,0
+HAL.US,D,20240827,000000,31.84,31.94,31.27,31.62,5710455,0
+HAL.US,D,20240828,000000,31.22,31.28,30.82,31,6303382,0
+HAL.US,D,20240829,000000,31.37,31.545,30.8306,31.38,5204420,0
+HAL.US,D,20240830,000000,31.08,31.27,30.75,31.09,11287258,0
+HAL.US,D,20240903,000000,30.52,30.68,29.78,29.85,11025278,0
+HAL.US,D,20240904,000000,29.9,30.21,29.21,29.42,9277613,0
+HAL.US,D,20240905,000000,29.74,29.75,28.99,29.07,7792569,0
+HAL.US,D,20240906,000000,29.06,29.39,28.43,28.59,9271220,0
+HAL.US,D,20240909,000000,28.6,29.045,28.5461,28.68,8090316,0
+HAL.US,D,20240910,000000,28.71,28.82,27.96,28.31,7294300,0
+HAL.US,D,20240911,000000,28.39,28.39,27.525,27.97,11045165,0
+HAL.US,D,20240912,000000,28.07,28.2,27.54,28.02,14506882,0
+HAL.US,D,20240913,000000,28.02,28.435,27.67,27.87,9063923,0
+HAL.US,D,20240916,000000,28.19,28.47,28,28.41,10182114,0
+HAL.US,D,20240917,000000,28.49,29.4,28.425,29.3,9993242,0
+HAL.US,D,20240918,000000,29.3,29.6,28.935,29.1,6342823,0
+HAL.US,D,20240919,000000,29.86,30.03,29.39,29.53,9759760,0
+HAL.US,D,20240920,000000,29.32,29.65,28.97,29.47,14496215,0
+HAL.US,D,20240923,000000,29.58,30.155,29.48,29.95,6835856,0
+HAL.US,D,20240924,000000,30.57,30.71,29.875,29.97,6292375,0
+HAL.US,D,20240925,000000,29.805,29.86,28.66,28.87,14353252,0
+HAL.US,D,20240926,000000,28.29,28.59,27.67,27.81,19291600,0
+HAL.US,D,20240927,000000,27.965,28.66,27.89,28.65,14732522,0
+HAL.US,D,20240930,000000,28.6,29.125,28.38,29.05,10730984,0
+HAL.US,D,20241001,000000,28.815,30.26,28.73,29.93,18446419,0
+HAL.US,D,20241002,000000,30.39,30.41,29.59,29.87,11321418,0
+HAL.US,D,20241003,000000,29.9,30.91,29.64,30.73,16453720,0
+HAL.US,D,20241004,000000,31.01,31.285,30.7001,31.09,9168279,0
+HAL.US,D,20241007,000000,31.25,31.425,31,31.09,7498493,0
+HAL.US,D,20241008,000000,30.53,30.58,29.725,30.05,9479848,0
+HAL.US,D,20241009,000000,29.77,30.445,29.74,30.36,6988498,0
+HAL.US,D,20241010,000000,30.63,30.97,30.21,30.73,5679785,0
+HAL.US,D,20241011,000000,30.52,30.985,30.49,30.82,4922029,0
+HAL.US,D,20241014,000000,30.47,30.77,30.33,30.58,5665056,0
+HAL.US,D,20241015,000000,29.63,29.82,29.18,29.23,9345285,0
+HAL.US,D,20241016,000000,29.315,29.5,29.22,29.3,6688350,0
+HAL.US,D,20241017,000000,28.9,29,28.51,28.94,11655216,0
+HAL.US,D,20241018,000000,28.63,28.825,28.245,28.33,12660618,0
+HAL.US,D,20241021,000000,28.6,28.685,28.08,28.26,9489338,0
+HAL.US,D,20241022,000000,28.4,28.455,28.165,28.24,6389084,0
+HAL.US,D,20241023,000000,28.105,28.29,27.635,27.81,7436518,0
+HAL.US,D,20241024,000000,27.87,27.99,27.51,27.85,8633094,0
+HAL.US,D,20241025,000000,28.11,28.39,27.94,28.25,9251883,0
+HAL.US,D,20241028,000000,27.42,27.94,27.26,27.89,7333812,0
+HAL.US,D,20241029,000000,27.99,28.005,27.4001,27.52,8494519,0
+HAL.US,D,20241030,000000,27.56,28.1,27.56,27.69,7157996,0
+HAL.US,D,20241031,000000,27.92,28.0412,27.725,27.74,7114257,0
+HAL.US,D,20241101,000000,27.96,28.135,27.6,27.68,8203352,0
+HAL.US,D,20241104,000000,27.91,28.29,27.81,28.13,8109984,0
+HAL.US,D,20241105,000000,28.21,28.675,28.11,28.53,9488135,0
+HAL.US,D,20241106,000000,30,30.76,29.66,30.5,22611806,0
+HAL.US,D,20241107,000000,29.84,30,28.81,29.55,15920702,0
+HAL.US,D,20241108,000000,29.59,29.76,28.88,29.23,9742008,0
+HAL.US,D,20241111,000000,29.07,30.23,28.98,30.13,9789092,0
+HAL.US,D,20241112,000000,30.26,30.66,30.09,30.19,8952950,0
+HAL.US,D,20241113,000000,30.21,30.75,29.4611,30.19,11280317,0
+HAL.US,D,20241114,000000,30.41,30.53,30.015,30.11,9113207,0
+HAL.US,D,20241115,000000,30.2,30.765,29.62,29.69,8990303,0
+HAL.US,D,20241118,000000,30.16,30.67,30.0117,30.45,9279674,0
+HAL.US,D,20241119,000000,30.1,30.75,29.98,30.47,9375665,0
+HAL.US,D,20241120,000000,30.54,31.255,30.45,31.18,9639724,0
+HAL.US,D,20241121,000000,31.44,32.29,31.3,31.87,11476292,0
+HAL.US,D,20241122,000000,31.83,32.4,31.66,31.94,9522485,0
+HAL.US,D,20241125,000000,32.36,32.57,31.56,31.99,15280929,0
+HAL.US,D,20241126,000000,32.02,32.09,31.465,31.81,11141922,0
+HAL.US,D,20241127,000000,31.82,32.56,31.82,31.88,7877337,0
+HAL.US,D,20241129,000000,32.065,32.17,31.67,31.86,3484124,0
+HAL.US,D,20241202,000000,32,32.08,31.25,31.56,6996826,0
+HAL.US,D,20241203,000000,31.915,32.005,31.305,31.72,7441979,0
+HAL.US,D,20241204,000000,31.575,31.625,30.43,30.6,7616667,0
+HAL.US,D,20241205,000000,30.65,30.86,29.985,30.02,7722316,0
+HAL.US,D,20241206,000000,29.9,29.99,28.75,28.78,10347226,0
+HAL.US,D,20241209,000000,29.055,29.4401,28.71,29.08,8137871,0
+HAL.US,D,20241210,000000,29.1,29.5,28.55,29.07,6596264,0
+HAL.US,D,20241211,000000,29.25,29.535,28.72,29.2,10506134,0
+HAL.US,D,20241212,000000,29.125,29.27,28.63,28.89,6485863,0
+HAL.US,D,20241213,000000,28.81,29.0685,28.5001,28.68,6643939,0
+HAL.US,D,20241216,000000,28.47,28.61,27.82,27.87,8769961,0
+HAL.US,D,20241217,000000,27.49,27.64,27.035,27.19,12767219,0
+HAL.US,D,20241218,000000,27.07,27.3,26.115,26.15,11454800,0
+HAL.US,D,20241219,000000,26.555,26.62,25.66,25.77,14177767,0
+HAL.US,D,20241220,000000,25.55,26.28,25.51,25.97,18035945,0
+HAL.US,D,20241223,000000,25.94,26.38,25.87,26.26,7714310,0
+HAL.US,D,20241224,000000,26.31,26.86,26.08,26.84,4461652,0
+HAL.US,D,20241226,000000,26.78,26.96,26.44,26.8,5563052,0
+HAL.US,D,20241227,000000,26.73,27.22,26.645,26.79,5379823,0
+HAL.US,D,20241230,000000,26.81,27.175,26.54,26.96,10335295,0
+HAL.US,D,20241231,000000,27.05,27.41,27.01,27.19,7648164,0
+HAL.US,D,20250102,000000,27.82,28.14,27.52,27.73,6250734,0
+HAL.US,D,20250103,000000,27.88,27.88,27.4,27.68,6704135,0
+HAL.US,D,20250106,000000,27.68,28.29,27.55,27.66,7956469,0
+HAL.US,D,20250107,000000,27.9,28.31,27.53,27.75,12090543,0
+HAL.US,D,20250108,000000,27.2862,27.5,26.88,27.03,11272358,0
+HAL.US,D,20250110,000000,27.475,27.81,26.8535,26.97,12320008,0
+HAL.US,D,20250113,000000,27.15,28.005,27.07,27.8,11632893,0
+HAL.US,D,20250114,000000,27.62,28.215,27.59,28.2,6624843,0
+HAL.US,D,20250115,000000,28.43,29.105,28.26,28.91,9669073,0
+HAL.US,D,20250116,000000,28.7,29.31,28.69,29.27,8388941,0
+HAL.US,D,20250117,000000,29.38,30.4,29.3,29.9,14157494,0
+HAL.US,D,20250121,000000,30.2,30.26,29.49,29.53,14680071,0
+HAL.US,D,20250122,000000,29.01,29.335,28.17,28.48,17921243,0
+HAL.US,D,20250123,000000,28.89,28.95,27.9,27.97,16720736,0
+HAL.US,D,20250124,000000,28.29,28.38,27.47,27.8,13047041,0
+HAL.US,D,20250127,000000,27.855,28.1,27.21,27.25,14329841,0
+HAL.US,D,20250128,000000,27.52,27.52,26.56,26.65,12716982,0
+HAL.US,D,20250129,000000,26.625,26.87,26.22,26.37,16515697,0
+HAL.US,D,20250130,000000,26.55,26.69,26.24,26.54,9818360,0
+HAL.US,D,20250131,000000,26.6,26.64,25.82,26.02,11633166,0
+HAL.US,D,20250203,000000,25.7,25.94,25.27,25.51,11227322,0
+HAL.US,D,20250204,000000,25.21,26.375,25.21,26.34,12147258,0
+HAL.US,D,20250205,000000,26.39,26.54,26.095,26.29,8266841,0
+HAL.US,D,20250206,000000,26.41,26.46,25.27,25.48,10466616,0
+HAL.US,D,20250207,000000,25.59,25.74,25.16,25.19,8121004,0
+HAL.US,D,20250210,000000,25.55,26.13,25.5,25.98,6922849,0
+HAL.US,D,20250211,000000,26.08,26.76,26.05,26.49,10982955,0
+HAL.US,D,20250212,000000,26.175,26.525,25.93,25.97,7306619,0
+HAL.US,D,20250213,000000,25.86,26.42,25.7404,26.28,7560125,0
+HAL.US,D,20250214,000000,26.49,26.78,26.14,26.16,8293044,0
+HAL.US,D,20250218,000000,26.2,27.17,26.095,26.73,9929848,0
+HAL.US,D,20250219,000000,26.68,27.055,26.6201,26.74,10899258,0
+HAL.US,D,20250220,000000,26.76,27.385,26.73,26.99,8290748,0
+HAL.US,D,20250221,000000,26.9,27.025,26.18,26.26,10112139,0
+HAL.US,D,20250224,000000,26.4,26.965,26.2,26.74,13747033,0
+HAL.US,D,20250225,000000,26.75,27.14,26.21,26.23,9374801,0
+HAL.US,D,20250226,000000,26.4693,26.4693,25.735,25.92,7658818,0
+HAL.US,D,20250227,000000,26.105,26.4653,25.88,26.1,7292406,0
+HAL.US,D,20250228,000000,26.02,26.38,25.67,26.37,9966558,0
+HAL.US,D,20250303,000000,26.53,26.725,24.75,25.01,16727069,0
+HAL.US,D,20250304,000000,24.3389,24.68,23.79,24.15,17262501,0
+HAL.US,D,20250305,000000,23.7,24.34,23.42,24.19,12951044,0
+HAL.US,D,20250306,000000,24.045,24.615,24,24.45,8927443,0
+HAL.US,D,20250307,000000,24.59,25.502391,24.575,25,17215157,0
+HAL.US,D,20250310,000000,25.03,25.43,24.7,24.89,10793760,0
+HAL.US,D,20250311,000000,24.9,25.0599,24.475,24.66,12843277,0
+HAL.US,D,20250312,000000,24.69,25.01,24.475,24.71,7737242,0
+HAL.US,D,20250313,000000,24.64,25.22,24.205,24.34,9997358,0
+HAL.US,D,20250314,000000,24.59,25.145,24.41,25.07,10480442,0
+HAL.US,D,20250317,000000,25.18,25.39,25.07,25.22,8335023,0
+HAL.US,D,20250318,000000,25.38,25.48,24.625,25,12605506,0
+HAL.US,D,20250319,000000,25.06,25.43,25.03,25.08,9792245,0
+HAL.US,D,20250320,000000,24.9,25.34,24.72,24.99,16371521,0
+HAL.US,D,20250321,000000,24.82,25.005,24.515,24.74,56967314,0
+HAL.US,D,20250324,000000,25.11,25.68,24.95,25.6,16666643,0
+HAL.US,D,20250325,000000,25.75,26.07,25.54,25.69,9032639,0
+HAL.US,D,20250326,000000,25.97,26.24,25.64,25.7,8554116,0
+HAL.US,D,20250327,000000,25.64,25.79,25.265,25.34,9956780,0
+HAL.US,D,20250328,000000,25.35,25.56,24.925,25.07,6911090,0
+HAL.US,D,20250331,000000,24.89,25.51,24.8258,25.37,11031355,0
+HAL.US,D,20250401,000000,25.25,25.645,25.065,25.55,7745354,0
+HAL.US,D,20250402,000000,25.26,25.74,25.01,25.7,6703414,0
+HAL.US,D,20250403,000000,24.11,24.18,22.35,22.39,20916683,0
+HAL.US,D,20250404,000000,21.34,21.77,19.585,19.98,21921264,0
+HAL.US,D,20250407,000000,19.28,20.83,18.72,19.99,19064658,0
+HAL.US,D,20250408,000000,20.705,20.95,18.89,19.26,19438667,0
+HAL.US,D,20250409,000000,18.75,22.55,18.75,22.07,20574104,0
+HAL.US,D,20250410,000000,21.184,21.21,19.795,20.27,16097939,0
+HAL.US,D,20250411,000000,20.38,21.2,20.06,21.07,13608672,0
+HAL.US,D,20250414,000000,21.575,21.59,20.97,21.25,10059592,0
+HAL.US,D,20250415,000000,21.195,21.6699,21.16,21.25,8528451,0
+HAL.US,D,20250416,000000,21.34,21.885,21.19,21.43,10744780,0
+HAL.US,D,20250417,000000,21.77,22.68,21.77,22.53,18170420,0
+HAL.US,D,20250421,000000,22.03,22.11,21.635,21.92,14165333,0
+HAL.US,D,20250422,000000,20.115,21,19.75,20.7,29370128,0
+HAL.US,D,20250423,000000,21.03,21.58,20.26,20.61,22493847,0
+HAL.US,D,20250424,000000,20.82,21.335,20.64,21.21,14237374,0
+HAL.US,D,20250425,000000,20.855,21.095,20.565,20.85,11009077,0
+HAL.US,D,20250428,000000,20.785,21.04,20.475,20.65,9449821,0
+HAL.US,D,20250429,000000,20.515,20.645,20.185,20.51,11024643,0
+HAL.US,D,20250430,000000,20.16,20.16,19.59,19.82,15072415,0
+HAL.US,D,20250501,000000,19.85,20.35,19.69,19.93,20489404,0
+HAL.US,D,20250502,000000,20.15,20.65,19.865,20.6,11330225,0
+HAL.US,D,20250505,000000,20.12,20.43,19.84,19.86,16604685,0
+HAL.US,D,20250506,000000,20,20.115,19.36,19.44,16541736,0
+HAL.US,D,20250507,000000,19.56,19.63,19.22,19.36,19333633,0
+HAL.US,D,20250508,000000,19.69,20.46,19.58,20.24,20541286,0
+HAL.US,D,20250509,000000,20.565,20.69,20.19,20.36,11808299,0
+HAL.US,D,20250512,000000,21.65,22.195,21.04,21.25,15483464,0
+HAL.US,D,20250513,000000,21.3,21.52,21.24,21.31,10569164,0
+HAL.US,D,20250514,000000,21.15,21.475,21.08,21.23,8352827,0
+HAL.US,D,20250515,000000,20.6015,21.07,20.4,21.04,14689393,0
+HAL.US,D,20250516,000000,21.155,21.28,20.84,21.25,13167834,0
+HAL.US,D,20250519,000000,21.045,21.09,20.7235,20.87,10086942,0
+HAL.US,D,20250520,000000,20.91,20.97,20.435,20.48,9841431,0
+HAL.US,D,20250521,000000,20.31,20.46,19.865,19.9,14240880,0
+HAL.US,D,20250522,000000,19.9056,20.065,19.38,19.96,10709029,0
+HAL.US,D,20250523,000000,19.47,19.96,19.42,19.91,8119870,0
+HAL.US,D,20250527,000000,20.08,20.1,19.71,19.97,18412328,0
+HAL.US,D,20250528,000000,20.22,20.3399,19.82,19.86,20233390,0
+HAL.US,D,20250529,000000,20.055,20.12,19.74,20.08,14728700,0
+HAL.US,D,20250530,000000,19.88,19.92,19.44,19.59,34033612,0
+HAL.US,D,20250602,000000,20.11,20.14,19.525,20.01,16272745,0
+HAL.US,D,20250603,000000,20.005,20.67,19.64,20.43,16984089,0
+HAL.US,D,20250604,000000,20.262,20.595,19.84,20.01,13250329,0
+HAL.US,D,20250605,000000,20.18,20.24,19.9,19.95,11488672,0
+HAL.US,D,20250606,000000,20.32,20.675,20.24,20.52,9137906,0
+HAL.US,D,20250609,000000,20.69,21.16,20.52,21,15052252,0
+HAL.US,D,20250610,000000,21.33,22.05,21.2,21.75,17767111,0
+HAL.US,D,20250611,000000,21.875,22.2799,21.61,22.19,11920150,0
+HAL.US,D,20250612,000000,22.015,22.04,21.675,21.98,9118455,0
+HAL.US,D,20250613,000000,22.515,23.265,22.4101,23.19,22833984,0
+HAL.US,D,20250616,000000,23.22,23.38,22.44,22.91,23032425,0
+HAL.US,D,20250617,000000,23.275,23.5,22.96,23.01,20210442,0
+HAL.US,D,20250618,000000,22.96,23.21,22.19,22.28,15908563,0
+HAL.US,D,20250620,000000,22.375,22.5317,22.03,22.28,22547976,0
+HAL.US,D,20250623,000000,22.4,22.445,20.7,20.77,22918164,0
+HAL.US,D,20250624,000000,20.485,21.08,20.3,20.78,19642670,0
+HAL.US,D,20250625,000000,20.67,20.7599,20.16,20.26,14342575,0
+HAL.US,D,20250626,000000,20.42,20.85,20.29,20.64,9830425,0
+HAL.US,D,20250627,000000,20.74,20.82,20.375,20.57,12372036,0
+HAL.US,D,20250630,000000,20.565,20.74,20.33,20.38,13516753,0
+HAL.US,D,20250701,000000,20.2801,21.62,20.09,21.21,15684166,0
+HAL.US,D,20250702,000000,21.59,21.75,21.06,21.71,14625762,0
+HAL.US,D,20250703,000000,21.75,21.78,21.46,21.52,7314256,0
+HAL.US,D,20250707,000000,21.34,21.51,20.61,20.89,12302003,0
+HAL.US,D,20250708,000000,20.95,22.4,20.95,22.16,21966761,0
+HAL.US,D,20250709,000000,22.09,22.25,21.88,22.04,12352375,0
+HAL.US,D,20250710,000000,21.91,22.425,21.66,22.16,11249731,0
+HAL.US,D,20250711,000000,22.11,23.08,22,23.08,20173963,0
+HAL.US,D,20250714,000000,22.97,22.97,21.8825,22.02,19229400,0
+HAL.US,D,20250715,000000,22.05,22.1101,21.35,21.39,13031481,0
+HAL.US,D,20250716,000000,21.345,21.63,20.99,21.24,12816164,0
+HAL.US,D,20250717,000000,21.095,21.6,21.05,21.54,9927286,0
+HAL.US,D,20250718,000000,21.75,21.84,21,21.22,14976983,0
+HAL.US,D,20250721,000000,21.295,21.48,21.03,21.18,16555437,0
+HAL.US,D,20250722,000000,20.7,21.54,20.17,21.39,24674422,0
+HAL.US,D,20250723,000000,21.62,22.16,21.45,21.97,15590555,0
+HAL.US,D,20250724,000000,21.955,22.495,21.75,22.42,20364713,0
+HAL.US,D,20250725,000000,22.45,22.68,22.08,22.45,15844835,0
+HAL.US,D,20250728,000000,22.54,23.015,22.5201,22.84,13123416,0
+HAL.US,D,20250729,000000,22.75,23.17,22.6,23.08,18971039,0
+HAL.US,D,20250730,000000,22.96,22.995,22.18,22.4,22446492,0
+HAL.US,D,20250731,000000,22.285,22.75,22.18,22.4,14022017,0
+HAL.US,D,20250801,000000,22.15,22.24,21.25,21.6,18960581,0
+HAL.US,D,20250804,000000,21.525,21.86,21.48,21.67,12082798,0
+HAL.US,D,20250805,000000,21.8899,21.95,21.265,21.68,10790081,0
+HAL.US,D,20250806,000000,21.9,22.215,21.12,21.22,15919438,0
+HAL.US,D,20250807,000000,21.54,21.79,20.845,20.88,10942317,0
+HAL.US,D,20250808,000000,20.99,21.345,20.67,20.9,11782704,0
+HAL.US,D,20250811,000000,21.02,21.0994,20.39,20.5,9050305,0
+HAL.US,D,20250812,000000,20.64,21.125,20.53,20.97,10981125,0
+HAL.US,D,20250813,000000,20.9,21.21,20.77,21.2,9061417,0
+HAL.US,D,20250814,000000,21.0625,21.39,20.57,21.35,8824273,0
+HAL.US,D,20250815,000000,21.23,21.505,21.12,21.12,7570988,0
+HAL.US,D,20250818,000000,21.06,21.55,20.945,21.33,7962099,0
+HAL.US,D,20250819,000000,21.315,21.58,20.92,21.11,7300672,0
+HAL.US,D,20250820,000000,21.125,21.3116,20.785,21.1,10718620,0
+HAL.US,D,20250821,000000,21,21.38,20.835,21.28,8431636,0
+HAL.US,D,20250822,000000,21.4,22.425,21.4,22.27,12629802,0
+HAL.US,D,20250825,000000,22.16,22.4854,22.01,22.34,8647021,0
+HAL.US,D,20250826,000000,22.06,22.29,21.76,21.88,15318334,0
+HAL.US,D,20250827,000000,21.85,22.48,21.79,22.3,8433990,0
+HAL.US,D,20250828,000000,22.375,22.695,22.065,22.63,11982570,0
+HAL.US,D,20250829,000000,22.615,22.86,22.52,22.73,8064653,0
+HAL.US,D,20250902,000000,22.63,22.78,22.26,22.69,11560181,0
+HAL.US,D,20250903,000000,22.33,22.53,21.565,21.59,12590115,0
+HAL.US,D,20250904,000000,21.63,22.48,21.4,22.47,10584142,0
+HAL.US,D,20250905,000000,22.091,22.555,21.96,22.1,11270293,0
+HAL.US,D,20250908,000000,22.065,22.15,21.465,21.77,13427901,0
+HAL.US,D,20250909,000000,21.93,22.23,21.73,21.75,10324666,0
+HAL.US,D,20250910,000000,21.76,22.61,21.61,22.6,13918024,0
+HAL.US,D,20250911,000000,22.46,22.7065,22.29,22.31,9071596,0
+HAL.US,D,20250912,000000,22.47,22.7,22.2,22.23,6732336,0
+HAL.US,D,20250915,000000,22.43,22.483,21.73,21.79,8711447,0
+HAL.US,D,20250916,000000,21.99,22.54,21.61,22.42,12890725,0
+HAL.US,D,20250917,000000,22.27,22.845,21.965,22.25,8857981,0
+HAL.US,D,20250918,000000,22.53,22.685,22.04,22.36,10035127,0
+HAL.US,D,20250919,000000,22.395,22.5989,22.06,22.51,24469809,0
+HAL.US,D,20250922,000000,22.25,22.65,22,22.61,13445079,0
+HAL.US,D,20250923,000000,22.94,24.88,22.93,24.27,36005649,0
+HAL.US,D,20250924,000000,24.625,25.04,24.325,24.44,19818266,0
+HAL.US,D,20250925,000000,24.15,24.75,24.104,24.66,14334991,0
+HAL.US,D,20250926,000000,24.815,25.68,24.815,25.11,16390098,0
+HAL.US,D,20250929,000000,24.98,25.18,24.46,25,14035532,0
+HAL.US,D,20250930,000000,24.48,24.755,24.0335,24.6,14345329,0
+HAL.US,D,20251001,000000,24.59,25.099,24.46,24.9,10241128,0
+HAL.US,D,20251002,000000,24.815,25.085,24.22,24.38,11492587,0
+HAL.US,D,20251003,000000,24.665,24.785,24.255,24.31,9609136,0
+HAL.US,D,20251006,000000,24.395,24.62,24.13,24.36,7899161,0
+HAL.US,D,20251007,000000,24.47,24.64,23.665,24.28,12180932,0
+HAL.US,D,20251008,000000,24.24,24.2999,23.745,23.92,10032768,0
+HAL.US,D,20251009,000000,24,24.37,23.13,23.4,8171319,0
+HAL.US,D,20251010,000000,23.2,23.34,21.97,21.97,11857548,0
+HAL.US,D,20251013,000000,22.3,22.61,21.805,22.5,9793603,0
+HAL.US,D,20251014,000000,22.01,22.66,21.905,22.44,10007312,0
+HAL.US,D,20251015,000000,22.94,22.98,22.08,22.39,18225911,0
+HAL.US,D,20251016,000000,22.555,22.62,21.4601,21.82,22870530,0
+HAL.US,D,20251017,000000,21.725,22.44,21.505,22.27,19104320,0
+HAL.US,D,20251020,000000,22.32,22.73,22.22,22.62,18902621,0
+HAL.US,D,20251021,000000,24.565,25.465,24.12,25.24,39857092,0
+HAL.US,D,20251022,000000,26.19,26.6385,25.71,26.31,25418153,0
+HAL.US,D,20251023,000000,26.9,27.39,26.62,27.22,20224964,0
+HAL.US,D,20251024,000000,27.195,27.21,26.545,26.55,12314448,0
+HAL.US,D,20251027,000000,26.95,27.34,26.8,26.8,9648429,0
+HAL.US,D,20251028,000000,26.76,26.95,26.445,26.62,8571599,0
+HAL.US,D,20251029,000000,26.62,27.555,26.62,27.48,11791174,0
+HAL.US,D,20251030,000000,27.08,27.65,26.94,26.96,9772912,0
+HAL.US,D,20251031,000000,27.09,27.24,26.47,26.84,9175594,0
+HAL.US,D,20251103,000000,26.76,27.53,26.72,27.18,8681160,0
+HAL.US,D,20251104,000000,26.86,27.43,26.69,26.81,9532638,0
+HAL.US,D,20251105,000000,26.86,27.425,26.68,27.1,7909176,0
+HAL.US,D,20251106,000000,27.21,28.13,27.15,27.33,10367661,0
+HAL.US,D,20251107,000000,27.46,27.69,26.9601,27.57,6677530,0
+HAL.US,D,20251110,000000,27.8,27.92,27.145,27.71,8446525,0
+HAL.US,D,20251111,000000,27.77,28.655,27.72,28.06,11807639,0
+HAL.US,D,20251112,000000,27.75,28.19,26.82,26.93,11730349,0
+HAL.US,D,20251113,000000,26.99,27.675,26.885,27.02,11483152,0
+HAL.US,D,20251114,000000,26.93,27.81,26.56,27.3,9703856,0
+HAL.US,D,20251117,000000,27.22,27.44,26.41,26.62,8263623,0
+HAL.US,D,20251118,000000,26.2525,26.975,26.12,26.79,8400139,0
+HAL.US,D,20251119,000000,26.26,26.66,26.01,26.46,8311343,0
+HAL.US,D,20251120,000000,26.625,27.08,25.47,25.62,12537558,0
+HAL.US,D,20251121,000000,25.37,25.855,24.92,25.82,13324747,0
+HAL.US,D,20251124,000000,25.7,25.9354,25.255,25.67,13998179,0
+HAL.US,D,20251125,000000,25.75,25.78,24.98,25.69,10283976,0
+HAL.US,D,20251126,000000,25.69,26.12,25.59,25.79,7935668,0
+HAL.US,D,20251128,000000,25.63,26.42,25.63,26.22,3968300,0
+HAL.US,D,20251201,000000,26.22,27,26.18,26.63,10471290,0
+HAL.US,D,20251202,000000,26.6,27.01,26.04,26.91,11259153,0
+HAL.US,D,20251203,000000,26.9,27.42,26.9,27.4,10464190,0
+HAL.US,D,20251204,000000,27.335,27.955,27.25,27.83,9450774,0
+HAL.US,D,20251205,000000,27.92,28.65,27.88,28.45,13609709,0
+HAL.US,D,20251208,000000,28.41,28.56,27.885,28.08,10455336,0
+HAL.US,D,20251209,000000,28.07,28.705,27.9505,28.58,11941768,0
+HAL.US,D,20251210,000000,28.5,29.39,28.375,29.04,11399721,0
+HAL.US,D,20251211,000000,28.79,29.665,28.77,29.12,9679975,0
+HAL.US,D,20251212,000000,29.42,29.55,28,28.62,12144377,0
+HAL.US,D,20251215,000000,28.56,28.69,28.105,28.41,10022502,0
+HAL.US,D,20251216,000000,28.03,28.15,26.785,27.19,15971139,0
+HAL.US,D,20251217,000000,27.38,27.84,27.32,27.74,12114874,0
+HAL.US,D,20251218,000000,27.65,27.77,27.32,27.46,8327717,0
+HAL.US,D,20251219,000000,27.57,27.9164,27.465,27.72,26395759,0
+HAL.US,D,20251222,000000,28,28.615,27.95,28.19,7142942,0
+HAL.US,D,20251223,000000,28.19,28.5,27.955,28.17,4505337,0
+HAL.US,D,20251224,000000,28.13,28.25,27.968,28.03,2341108,0
+HAL.US,D,20251226,000000,28.05,28.25,27.805,27.96,3005613,0
+HAL.US,D,20251229,000000,27.99,28.24,27.93,28.15,4424272,0
+HAL.US,D,20251230,000000,28.37,28.765,28.3,28.49,6200297,0
+HAL.US,D,20251231,000000,28.53,28.57,28.19,28.26,4086044,0
+HAL.US,D,20260102,000000,28.35,29.89,28.21,29.6,7818799,0
+HAL.US,D,20260105,000000,32,33.03,31.19,31.92,47339022,0
+HAL.US,D,20260106,000000,31.76,32.11,30.64,30.83,24490553,0
+HAL.US,D,20260107,000000,31.04,31.12,30.17,30.38,17100345,0
+HAL.US,D,20260108,000000,30.8,32.3,30.74,32.17,19696327,0
+HAL.US,D,20260109,000000,32.32,32.755,32.14,32.63,11457498,0
+HAL.US,D,20260112,000000,32.88,33.0299,31.435,31.9,13374913,0
+HAL.US,D,20260113,000000,32.3,32.96,32.11,32.61,13266128,0
+HAL.US,D,20260114,000000,32.79,33.72,32.7,33.04,15856052,0
+HAL.US,D,20260115,000000,32.7,32.895,32.25,32.78,9753903,0
+HAL.US,D,20260116,000000,32.735,32.94,32.335,32.57,10404904,0
+HAL.US,D,20260120,000000,32.4,32.85,31.855,32.06,19391010,0
+HAL.US,D,20260121,000000,32.5,33.8,32.5,33.36,26694706,0
+HAL.US,D,20260122,000000,33.35,33.92,32.55,33.72,16173938,0
+HAL.US,D,20260123,000000,34.73,35.55,33.91,33.95,16070454,0
+HAL.US,D,20260126,000000,34.45,34.5,33.86,34.16,13985781,0
+HAL.US,D,20260127,000000,34.35,34.95,33.94,34.26,9721703,0
+HAL.US,D,20260128,000000,34.49,34.555,32.83,33.36,16317746,0
+HAL.US,D,20260129,000000,34.24,35.04,33.36,33.39,18945015,0
+HAL.US,D,20260130,000000,33.345,33.88,32.82,33.52,13557309,0
+HAL.US,D,20260202,000000,32.665,33.295,32.51,32.83,15073467,0
+HAL.US,D,20260203,000000,32.895,33.935,32.6248,33.87,11104551,0
+HAL.US,D,20260204,000000,33.96,34.77,33.9292,34.34,17463651,0
+HAL.US,D,20260205,000000,33.77,34.1,32.955,33.84,12449143,0
+HAL.US,D,20260206,000000,33.915,35.165,33.85,34.98,12640919,0
+HAL.US,D,20260209,000000,34.985,35.13,34.58,34.9,7481218,0
+HAL.US,D,20260210,000000,35.05,35.21,33.78,34.02,11722934,0
+HAL.US,D,20260211,000000,34.69,35.29,34.56,35.03,13765409,0
+HAL.US,D,20260212,000000,35.1,35.39,33.62,34.29,14968478,0
+HAL.US,D,20260213,000000,34.1,34.535,33.815,33.96,11533936,0
+HAL.US,D,20260217,000000,34.215,34.46,33.1,33.71,9323539,0
+HAL.US,D,20260218,000000,34.38,34.88,34.2,34.77,9983383,0
diff --git a/daily/us/nyse stocks/1/hgty.us.txt b/daily/us/nyse stocks/1/hgty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6efcc32e84af6be3b7d89af3ac0842707bff6776
--- /dev/null
+++ b/daily/us/nyse stocks/1/hgty.us.txt	
@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HGTY.US,D,20210602,000000,9.76,9.76,9.74,9.75,52102,0
+HGTY.US,D,20210603,000000,9.76,9.81,9.76,9.76,25226,0
+HGTY.US,D,20210604,000000,9.77,9.8,9.77,9.77,1101,0
+HGTY.US,D,20210607,000000,9.76,9.77,9.76,9.76,22200,0
+HGTY.US,D,20210608,000000,9.76,9.8,9.76,9.8,554,0
+HGTY.US,D,20210609,000000,9.75,9.8,9.75,9.8,200,0
+HGTY.US,D,20210610,000000,9.79,9.79,9.78,9.78,43100,0
+HGTY.US,D,20210611,000000,9.79,9.81,9.78,9.81,13826,0
+HGTY.US,D,20210614,000000,9.81,9.81,9.8,9.8,14468,0
+HGTY.US,D,20210615,000000,9.81,9.81,9.8,9.8,5323,0
+HGTY.US,D,20210616,000000,9.81,9.87,9.81,9.87,1684,0
+HGTY.US,D,20210617,000000,9.78,9.78,9.77,9.77,12004,0
+HGTY.US,D,20210618,000000,9.61,9.78,9.61,9.78,648,0
+HGTY.US,D,20210621,000000,9.8,9.8,9.8,9.8,134,0
+HGTY.US,D,20210622,000000,9.8,9.8,9.74,9.8,28703,0
+HGTY.US,D,20210623,000000,9.74,9.87,9.73,9.87,22100,0
+HGTY.US,D,20210624,000000,9.85,9.85,9.85,9.85,351,0
+HGTY.US,D,20210625,000000,9.83,9.83,9.83,9.83,277,0
+HGTY.US,D,20210628,000000,9.81,9.81,9.8,9.8,16117,0
+HGTY.US,D,20210629,000000,9.81,9.85,9.81,9.85,7558,0
+HGTY.US,D,20210630,000000,9.83,9.85,9.83,9.85,3100,0
+HGTY.US,D,20210702,000000,9.85,9.85,9.85,9.85,1001,0
+HGTY.US,D,20210706,000000,9.81,9.81,9.81,9.81,7204,0
+HGTY.US,D,20210713,000000,9.8199,9.82,9.7778,9.8057,2752,0
+HGTY.US,D,20210716,000000,9.79,9.79,9.75,9.75,3725,0
+HGTY.US,D,20210719,000000,9.8,9.83,9.7,9.7,97918,0
+HGTY.US,D,20210720,000000,9.7,9.74,9.66,9.74,84193,0
+HGTY.US,D,20210721,000000,9.8,9.8,9.775,9.775,18451,0
+HGTY.US,D,20210722,000000,9.785,9.82,9.78,9.82,15649,0
+HGTY.US,D,20210723,000000,9.82,9.84,9.81,9.83,5086,0
+HGTY.US,D,20210726,000000,9.84,9.84,9.74,9.75,41152,0
+HGTY.US,D,20210727,000000,9.79,9.79,9.77,9.79,14289,0
+HGTY.US,D,20210728,000000,9.77,9.77,9.77,9.77,49883,0
+HGTY.US,D,20210729,000000,9.74,9.74,9.74,9.74,6116,0
+HGTY.US,D,20210730,000000,9.74,9.74,9.67,9.68,73879,0
+HGTY.US,D,20210802,000000,9.72,9.72,9.7,9.7,4480,0
+HGTY.US,D,20210803,000000,9.7,9.75,9.7,9.75,572,0
+HGTY.US,D,20210804,000000,9.6999,9.93,9.6999,9.89,44435,0
+HGTY.US,D,20210805,000000,9.86,9.9,9.86,9.9,50673,0
+HGTY.US,D,20210806,000000,9.85,9.85,9.82,9.84,2855,0
+HGTY.US,D,20210809,000000,9.79,9.79,9.79,9.79,1060,0
+HGTY.US,D,20210810,000000,9.8,9.84,9.8,9.84,908,0
+HGTY.US,D,20210811,000000,9.79,9.83,9.7,9.72,9806,0
+HGTY.US,D,20210812,000000,9.71,9.72,9.71,9.718,600,0
+HGTY.US,D,20210813,000000,9.7,9.72,9.69,9.69,7907,0
+HGTY.US,D,20210816,000000,9.68,9.7,9.67,9.7,28544,0
+HGTY.US,D,20210817,000000,9.7,9.75,9.7,9.75,1943,0
+HGTY.US,D,20210818,000000,9.92,10,9.92,9.99,2294108,0
+HGTY.US,D,20210819,000000,10,10,9.95,9.97,214633,0
+HGTY.US,D,20210820,000000,10.08,10.08,9.95,10.03,299941,0
+HGTY.US,D,20210823,000000,10.09,10.09,9.99,10,169694,0
+HGTY.US,D,20210824,000000,10.05,10.06,9.95,9.95,133156,0
+HGTY.US,D,20210825,000000,10.03,10.03,9.95,10.0003,285154,0
+HGTY.US,D,20210826,000000,10.05,10.05,9.97,10.01,70546,0
+HGTY.US,D,20210827,000000,9.98,10.05,9.98,10.0199,130581,0
+HGTY.US,D,20210830,000000,10.05,10.05,10.01,10.02,59944,0
+HGTY.US,D,20210831,000000,10.02,10.04,10,10.03,45393,0
+HGTY.US,D,20210901,000000,10.01,10.05,10.01,10.05,32080,0
+HGTY.US,D,20210902,000000,10.02,10.055,10,10.03,163285,0
+HGTY.US,D,20210903,000000,10.07,10.07,9.99,10.04,48070,0
+HGTY.US,D,20210907,000000,10.08,10.08,10.02,10.04,33714,0
+HGTY.US,D,20210908,000000,10.07,10.1,10.039,10.07,96622,0
+HGTY.US,D,20210909,000000,10.06,10.07,10.042,10.06,4782,0
+HGTY.US,D,20210910,000000,10.11,10.11,10.04,10.06,16981,0
+HGTY.US,D,20210913,000000,10.07,10.1,10.05,10.085,377409,0
+HGTY.US,D,20210914,000000,10.08,10.0998,10.08,10.09,105573,0
+HGTY.US,D,20210915,000000,10.13,10.13,10.06,10.0799,6282,0
+HGTY.US,D,20210916,000000,10.08,10.0899,10.07,10.07,169958,0
+HGTY.US,D,20210917,000000,10.09,10.13,10.09,10.09,37473,0
+HGTY.US,D,20210920,000000,10.12,10.12,10.06,10.09,234299,0
+HGTY.US,D,20210921,000000,10.08,10.1,10.0798,10.09,329871,0
+HGTY.US,D,20210922,000000,10.1,10.1,10.062,10.08,122404,0
+HGTY.US,D,20210923,000000,10.06,10.08,10.06,10.08,93265,0
+HGTY.US,D,20210924,000000,10.07,10.1,10.06,10.08,88746,0
+HGTY.US,D,20210927,000000,10.09,10.09,10.06,10.06,98949,0
+HGTY.US,D,20210928,000000,10.07,10.08,10.04,10.08,91667,0
+HGTY.US,D,20210929,000000,10.05,10.1,10.04,10.0601,12423,0
+HGTY.US,D,20210930,000000,10.04,10.1,10.04,10.09,29037,0
+HGTY.US,D,20211001,000000,10.0823,10.09,10.04,10.09,11949,0
+HGTY.US,D,20211004,000000,10.04,10.1,10.04,10.09,15573,0
+HGTY.US,D,20211005,000000,10.1,10.1,10.01,10.02,5348,0
+HGTY.US,D,20211006,000000,10.1,10.1,10,10,13474,0
+HGTY.US,D,20211007,000000,10.07,10.09,10.01,10.09,132603,0
+HGTY.US,D,20211008,000000,10.09,10.09,10.03,10.065,34672,0
+HGTY.US,D,20211011,000000,10.07,10.07,10.015,10.015,15192,0
+HGTY.US,D,20211012,000000,10.04,10.07,10.0301,10.05,15205,0
+HGTY.US,D,20211013,000000,10.04,10.09,10.01,10.09,18058,0
+HGTY.US,D,20211014,000000,10.09,10.09,10.02,10.06,16209,0
+HGTY.US,D,20211015,000000,10.08,10.08,10.01,10.04,31978,0
+HGTY.US,D,20211018,000000,10.04,10.06,10.01,10.02,10279,0
+HGTY.US,D,20211019,000000,10.06,10.06,10.035,10.05,295309,0
+HGTY.US,D,20211020,000000,10.06,10.06,10.03,10.05,17799,0
+HGTY.US,D,20211021,000000,10.045,10.05,10.045,10.05,1706,0
+HGTY.US,D,20211022,000000,10.06,10.06,10.03,10.03,29803,0
+HGTY.US,D,20211025,000000,10.09,10.09,10.03,10.09,3246,0
+HGTY.US,D,20211026,000000,10.09,10.11,10.05,10.11,46148,0
+HGTY.US,D,20211027,000000,10.11,10.32,10.05,10.05,38847,0
+HGTY.US,D,20211028,000000,10.05,10.16,10.05,10.05,62203,0
+HGTY.US,D,20211029,000000,10.1,10.14,10.06,10.09,165413,0
+HGTY.US,D,20211101,000000,10.23,10.23,10.09,10.1,169141,0
+HGTY.US,D,20211102,000000,10.45,10.45,10.07,10.09,47759,0
+HGTY.US,D,20211103,000000,10.09,10.26,10.085,10.205,229713,0
+HGTY.US,D,20211104,000000,10.25,10.25,10.2,10.24,92818,0
+HGTY.US,D,20211105,000000,10.26,10.26,10.14,10.19,40015,0
+HGTY.US,D,20211108,000000,10.19,10.2392,10.15,10.205,39432,0
+HGTY.US,D,20211109,000000,10.32,10.32,10.2,10.23,13228,0
+HGTY.US,D,20211110,000000,10.24,10.2799,10.175,10.2,58133,0
+HGTY.US,D,20211111,000000,10.24,10.24,10.14,10.145,35766,0
+HGTY.US,D,20211112,000000,10.15,10.1779,10.1203,10.135,7569,0
+HGTY.US,D,20211115,000000,10.16,10.17,10.1,10.17,119180,0
+HGTY.US,D,20211116,000000,10.13,10.15,10.11,10.12,17485,0
+HGTY.US,D,20211117,000000,10.25,10.29,10.115,10.15,213042,0
+HGTY.US,D,20211118,000000,10.24,10.24,10.115,10.13,293099,0
+HGTY.US,D,20211119,000000,10.2,10.2,10.1,10.14,357283,0
+HGTY.US,D,20211122,000000,10.08,10.15,10.08,10.09,15318,0
+HGTY.US,D,20211123,000000,10.07,10.1179,10.07,10.09,318870,0
+HGTY.US,D,20211124,000000,10.09,10.105,10.06,10.1,215320,0
+HGTY.US,D,20211126,000000,10.1,10.12,9.92,9.98,21860,0
+HGTY.US,D,20211129,000000,10.07,10.4,9.775,10.3,1041654,0
+HGTY.US,D,20211130,000000,10.36,10.84,10.11,10.22,376339,0
+HGTY.US,D,20211201,000000,10.21,10.36,10.15,10.2,39337,0
+HGTY.US,D,20211202,000000,10.22,11.19,10.22,10.66,49591,0
+HGTY.US,D,20211203,000000,11.17,19.43,11.01,15.62,2556100,0
+HGTY.US,D,20211206,000000,16.94,17,15,15.2,1234600,0
+HGTY.US,D,20211207,000000,15.38,16.28,15.3,15.79,436500,0
+HGTY.US,D,20211208,000000,15.79,16.23,15.7002,15.98,471900,0
+HGTY.US,D,20211209,000000,15.95,16.4,15.71,16.31,177600,0
+HGTY.US,D,20211210,000000,16.64,19.84,16.58,18.56,631700,0
+HGTY.US,D,20211213,000000,19.41,19.9699,18.62,18.8,327500,0
+HGTY.US,D,20211214,000000,18.62,19.7,16,16.78,359400,0
+HGTY.US,D,20211215,000000,17.22,17.4475,15.1377,16,462000,0
+HGTY.US,D,20211216,000000,16,17.57,15.98,16.7,354600,0
+HGTY.US,D,20211217,000000,16.81,16.89,16.16,16.4,316000,0
+HGTY.US,D,20211220,000000,16.16,16.491,15.34,15.81,434100,0
+HGTY.US,D,20211221,000000,16.14,16.14,15.11,15.44,442100,0
+HGTY.US,D,20211222,000000,15.05,15.4124,13.6,13.82,501400,0
+HGTY.US,D,20211223,000000,14.08,14.68,13.51,13.65,354800,0
+HGTY.US,D,20211227,000000,13.68,14.21,13.55,13.84,215400,0
+HGTY.US,D,20211228,000000,13.58,13.91,13.34,13.41,204100,0
+HGTY.US,D,20211229,000000,13.6,15.74,13.4,14.92,214300,0
+HGTY.US,D,20211230,000000,15,15.92,14.75,15.12,174500,0
+HGTY.US,D,20211231,000000,14.75,15.39,13.9,14.18,286713,0
+HGTY.US,D,20220103,000000,14.5,15.375,13.96,14.45,240409,0
+HGTY.US,D,20220104,000000,14.48,16.49,14.29,16.49,168446,0
+HGTY.US,D,20220105,000000,16.81,17.23,16.1615,16.73,210371,0
+HGTY.US,D,20220106,000000,16.85,17.795,16.46,17.65,189443,0
+HGTY.US,D,20220107,000000,17.55,17.55,16.54,16.7,124366,0
+HGTY.US,D,20220110,000000,17.05,17.9499,16.75,17.13,138029,0
+HGTY.US,D,20220111,000000,16.57,18.71,16.57,17.9,121805,0
+HGTY.US,D,20220112,000000,17.99,18.5,17.0856,17.28,83265,0
+HGTY.US,D,20220113,000000,17.85,17.85,15.54,16.1,201136,0
+HGTY.US,D,20220114,000000,15.56,16.2,14.91,15,193871,0
+HGTY.US,D,20220118,000000,15.18,15.21,14.53,14.65,151929,0
+HGTY.US,D,20220119,000000,14.66,15.672,14.18,15.48,138200,0
+HGTY.US,D,20220120,000000,15.23,15.5,14.04,14.11,255496,0
+HGTY.US,D,20220121,000000,14,14.99,14,14.55,153241,0
+HGTY.US,D,20220124,000000,14.29,14.46,13.56,14,198262,0
+HGTY.US,D,20220125,000000,13.92,14.27,13.36,13.87,223068,0
+HGTY.US,D,20220126,000000,13.75,14.77,13.75,14.27,142095,0
+HGTY.US,D,20220127,000000,14.14,14.8533,13.71,13.87,134634,0
+HGTY.US,D,20220128,000000,13.75,15,13.5101,14.5,136370,0
+HGTY.US,D,20220131,000000,14.34,14.64,13.9,14.26,148731,0
+HGTY.US,D,20220201,000000,14.23,14.85,13.99,14.17,115740,0
+HGTY.US,D,20220202,000000,14.18,14.48,13.61,13.63,121961,0
+HGTY.US,D,20220203,000000,13.5,13.91,13.2,13.55,129490,0
+HGTY.US,D,20220204,000000,13.35,14.22,13.3426,14.12,100232,0
+HGTY.US,D,20220207,000000,14.19,14.42,13.44,13.73,91574,0
+HGTY.US,D,20220208,000000,13.48,14,13.48,13.59,38467,0
+HGTY.US,D,20220209,000000,13.53,14.05,13.53,13.67,96380,0
+HGTY.US,D,20220210,000000,13.53,14.2,13.53,14.04,128575,0
+HGTY.US,D,20220211,000000,13.92,13.98,13.36,13.66,94563,0
+HGTY.US,D,20220214,000000,13.71,13.88,13.35,13.42,110387,0
+HGTY.US,D,20220215,000000,13.5,13.95,13.3601,13.93,126223,0
+HGTY.US,D,20220216,000000,13.8,15,13.6337,14.8,190818,0
+HGTY.US,D,20220217,000000,14.48,14.73,13.84,14.16,120931,0
+HGTY.US,D,20220218,000000,14.01,14.74,14.01,14.44,49703,0
+HGTY.US,D,20220222,000000,14.14,14.58,14,14.52,52085,0
+HGTY.US,D,20220223,000000,14.5,14.5699,13.85,14.16,192138,0
+HGTY.US,D,20220224,000000,13.68,14.88,13.5456,14.5,114194,0
+HGTY.US,D,20220225,000000,14.73,15.08,14.25,15.08,220047,0
+HGTY.US,D,20220228,000000,14.9,15.5818,14.74,15.02,117659,0
+HGTY.US,D,20220301,000000,15.05,15.14,14.801,14.99,123098,0
+HGTY.US,D,20220302,000000,15.05,15.61,14.75,15.01,193147,0
+HGTY.US,D,20220303,000000,15.09,15.62,14.6545,15.44,216107,0
+HGTY.US,D,20220304,000000,15.36,16.23,15.06,15.24,217124,0
+HGTY.US,D,20220307,000000,15,15.11,14.68,14.73,480916,0
+HGTY.US,D,20220308,000000,14.83,15.28,14.5255,14.56,401318,0
+HGTY.US,D,20220309,000000,14.66,15.25,14.55,14.57,157807,0
+HGTY.US,D,20220310,000000,14.5,14.55,13.74,13.99,290253,0
+HGTY.US,D,20220311,000000,13.97,14.4666,13.795,13.88,119177,0
+HGTY.US,D,20220314,000000,13.86,13.86,12.78,13.14,362728,0
+HGTY.US,D,20220315,000000,13.02,13.35,12.98,13.1,224299,0
+HGTY.US,D,20220316,000000,13.2,13.535,12.94,13.2,243043,0
+HGTY.US,D,20220317,000000,13.16,13.47,13.08,13.44,191907,0
+HGTY.US,D,20220318,000000,13.41,13.64,12.82,12.99,1695217,0
+HGTY.US,D,20220321,000000,13.03,13.55,12.88,13.45,191238,0
+HGTY.US,D,20220322,000000,13.34,13.92,13.32,13.92,236718,0
+HGTY.US,D,20220323,000000,13.82,14.05,13.565,13.84,95615,0
+HGTY.US,D,20220324,000000,13.94,14.2088,13.62,13.75,128000,0
+HGTY.US,D,20220325,000000,13.75,13.96,11.7001,11.98,736259,0
+HGTY.US,D,20220328,000000,12.17,12.31,10.8,11.23,503661,0
+HGTY.US,D,20220329,000000,11.67,11.86,11.29,11.44,445410,0
+HGTY.US,D,20220330,000000,11.35,11.52,10.8,10.82,253752,0
+HGTY.US,D,20220331,000000,10.96,11.07,10.36,10.79,326536,0
+HGTY.US,D,20220401,000000,10.71,11.06,10.545,10.96,139319,0
+HGTY.US,D,20220404,000000,10.96,11.2199,10.84,10.9,157749,0
+HGTY.US,D,20220405,000000,10.92,11.13,10.67,11.11,206559,0
+HGTY.US,D,20220406,000000,11.01,11.05,10.54,10.55,179634,0
+HGTY.US,D,20220407,000000,10.61,10.85,10.5,10.8,105166,0
+HGTY.US,D,20220408,000000,10.78,11.04,10.77,11.03,179030,0
+HGTY.US,D,20220411,000000,11.03,11.1,10.1,10.31,270773,0
+HGTY.US,D,20220412,000000,10.34,10.3723,9.8,10.21,178795,0
+HGTY.US,D,20220413,000000,10.25,10.86,10.0477,10.86,135170,0
+HGTY.US,D,20220414,000000,10.66,10.875,10.17,10.24,187393,0
+HGTY.US,D,20220418,000000,10.3,10.35,9.74,9.97,192925,0
+HGTY.US,D,20220419,000000,9.79,10.195,9.75,9.95,210299,0
+HGTY.US,D,20220420,000000,9.98,10.15,9.9,10,84066,0
+HGTY.US,D,20220421,000000,10.07,10.16,9.89,9.94,108061,0
+HGTY.US,D,20220422,000000,9.85,9.91,9.58,9.79,95492,0
+HGTY.US,D,20220425,000000,9.65,10.135,9.6001,10.04,107432,0
+HGTY.US,D,20220426,000000,10,10.19,9.76,9.79,99758,0
+HGTY.US,D,20220427,000000,9.8,9.96,9.46,9.85,112984,0
+HGTY.US,D,20220428,000000,9.77,9.81,9.46,9.73,98689,0
+HGTY.US,D,20220429,000000,9.72,10,9.39,9.51,145820,0
+HGTY.US,D,20220502,000000,9.4,9.67,9.15,9.41,104663,0
+HGTY.US,D,20220503,000000,9.4,9.55,9.15,9.23,178853,0
+HGTY.US,D,20220504,000000,9.15,9.2,8.64,8.79,337098,0
+HGTY.US,D,20220505,000000,8.69,8.8899,8.54,8.6,144147,0
+HGTY.US,D,20220506,000000,8.56,8.69,8.26,8.45,308907,0
+HGTY.US,D,20220509,000000,8.37,8.45,7.59,7.63,398209,0
+HGTY.US,D,20220510,000000,7.78,8.42,7.32,7.94,313384,0
+HGTY.US,D,20220511,000000,8,8.235,7.53,7.57,261557,0
+HGTY.US,D,20220512,000000,7.6,7.9,7.23,7.58,130851,0
+HGTY.US,D,20220513,000000,7.69,8.33,7.64,8.29,248431,0
+HGTY.US,D,20220516,000000,8.53,8.7,8.05,8.4,258982,0
+HGTY.US,D,20220517,000000,8.55,8.97,8.38,8.87,92664,0
+HGTY.US,D,20220518,000000,8.83,8.99,8.79,8.92,102789,0
+HGTY.US,D,20220519,000000,8.93,9.12,8.49,8.76,360147,0
+HGTY.US,D,20220520,000000,9.08,9.3168,8.89,9.18,708891,0
+HGTY.US,D,20220523,000000,9.22,10.01,9,9.91,337493,0
+HGTY.US,D,20220524,000000,9.81,10.34,9.66,10,490059,0
+HGTY.US,D,20220525,000000,9.98,10.98,9.905,10.98,695779,0
+HGTY.US,D,20220526,000000,10.98,11.16,10.85,10.9,191580,0
+HGTY.US,D,20220527,000000,10.9,11.32,10.4,11.23,447976,0
+HGTY.US,D,20220531,000000,11.28,11.38,10.95,11.13,488838,0
+HGTY.US,D,20220601,000000,11.03,11.34,10.94,11.34,196103,0
+HGTY.US,D,20220602,000000,11.31,11.83,11.23,11.6,368176,0
+HGTY.US,D,20220603,000000,11.56,11.81,11.23,11.56,215426,0
+HGTY.US,D,20220606,000000,11.46,11.63,10.145,10.33,290686,0
+HGTY.US,D,20220607,000000,10.37,11.06,10.34,10.9,180864,0
+HGTY.US,D,20220608,000000,10.77,11,10.63,10.9,134108,0
+HGTY.US,D,20220609,000000,10.78,11.55,10.64,10.81,191788,0
+HGTY.US,D,20220610,000000,10.66,10.68,10.36,10.55,175046,0
+HGTY.US,D,20220613,000000,10.35,10.9,10.1,10.61,367538,0
+HGTY.US,D,20220614,000000,10.57,10.99,10.47,10.76,152123,0
+HGTY.US,D,20220615,000000,10.63,11.25,10.63,11,180322,0
+HGTY.US,D,20220616,000000,10.77,10.88,10.44,10.68,132715,0
+HGTY.US,D,20220617,000000,10.61,11.16,10.45,11.09,444584,0
+HGTY.US,D,20220621,000000,10.989,11.335,10.64,10.83,335861,0
+HGTY.US,D,20220622,000000,10.7,10.88,10.42,10.5,384270,0
+HGTY.US,D,20220623,000000,10.42,10.72,10.1402,10.54,226832,0
+HGTY.US,D,20220624,000000,10.58,11.53,10.44,11.3,241007,0
+HGTY.US,D,20220627,000000,11.18,11.6,11.18,11.35,127947,0
+HGTY.US,D,20220628,000000,11.45,12.055,11.2,11.29,277130,0
+HGTY.US,D,20220629,000000,11.2,11.53,11.04,11.06,50945,0
+HGTY.US,D,20220630,000000,10.96,11.57,10.96,11.49,161242,0
+HGTY.US,D,20220701,000000,11.43,11.9,11.43,11.71,96220,0
+HGTY.US,D,20220705,000000,11.48,11.86,11.135,11.76,141268,0
+HGTY.US,D,20220706,000000,11.72,11.81,11.15,11.15,98835,0
+HGTY.US,D,20220707,000000,11.25,11.65,11.25,11.6,70136,0
+HGTY.US,D,20220708,000000,11.64,11.71,11.41,11.51,63087,0
+HGTY.US,D,20220711,000000,11.4,11.74,11.34,11.51,98884,0
+HGTY.US,D,20220712,000000,11.47,11.62,11.32,11.32,51103,0
+HGTY.US,D,20220713,000000,11.3,11.385,10.91,11.02,126568,0
+HGTY.US,D,20220714,000000,10.82,11.2399,10.6633,10.8,68358,0
+HGTY.US,D,20220715,000000,11.01,11.34,10.75,11.3,57328,0
+HGTY.US,D,20220718,000000,11.4,11.595,11.26,11.4,131575,0
+HGTY.US,D,20220719,000000,11.39,11.7,11.39,11.54,179541,0
+HGTY.US,D,20220720,000000,11.66,11.7,11.1,11.19,205776,0
+HGTY.US,D,20220721,000000,11.12,11.27,11.01,11.25,74640,0
+HGTY.US,D,20220722,000000,11.3,11.37,11,11.07,62644,0
+HGTY.US,D,20220725,000000,11.16,11.3,10.97,11.26,83811,0
+HGTY.US,D,20220726,000000,11.19,11.53,11.175,11.47,97486,0
+HGTY.US,D,20220727,000000,11.57,11.74,11.315,11.63,101640,0
+HGTY.US,D,20220728,000000,11.6215,11.88,11.605,11.8,122378,0
+HGTY.US,D,20220729,000000,11.7,11.7,11.48,11.48,81120,0
+HGTY.US,D,20220801,000000,11.28,11.5,10.94,11.16,106531,0
+HGTY.US,D,20220802,000000,11.06,11.28,10.975,11.08,62365,0
+HGTY.US,D,20220803,000000,11.18,11.36,11,11.07,186309,0
+HGTY.US,D,20220804,000000,11.07,11.6227,11.07,11.38,207023,0
+HGTY.US,D,20220805,000000,11.38,11.76,11.38,11.58,106376,0
+HGTY.US,D,20220808,000000,11.97,12.218,11.57,11.58,178768,0
+HGTY.US,D,20220809,000000,11.59,11.69,11.32,11.32,56933,0
+HGTY.US,D,20220810,000000,11.5,11.88,11.45,11.73,217671,0
+HGTY.US,D,20220811,000000,11.73,12.84,11.69,12.52,368437,0
+HGTY.US,D,20220812,000000,12.72,12.99,12.52,12.71,205429,0
+HGTY.US,D,20220815,000000,12.65,13.51,12.53,13.45,271963,0
+HGTY.US,D,20220816,000000,13.42,13.58,13.33,13.47,83330,0
+HGTY.US,D,20220817,000000,13.49,13.49,12.825,12.94,155794,0
+HGTY.US,D,20220818,000000,12.81,12.92,12.37,12.71,226157,0
+HGTY.US,D,20220819,000000,12.74,13.08,12.5,12.56,234745,0
+HGTY.US,D,20220822,000000,12.54,12.81,12.44,12.69,274773,0
+HGTY.US,D,20220823,000000,12.57,12.7773,12.11,12.23,937989,0
+HGTY.US,D,20220824,000000,12.31,12.86,12.08,12.66,330366,0
+HGTY.US,D,20220825,000000,12.75,13.09,12.08,12.68,540616,0
+HGTY.US,D,20220826,000000,12.69,13.05,12.31,12.49,169355,0
+HGTY.US,D,20220829,000000,12.49,12.49,11.78,11.82,452676,0
+HGTY.US,D,20220830,000000,11.92,11.92,11.44,11.54,199600,0
+HGTY.US,D,20220831,000000,11.55,11.78,11.23,11.23,198317,0
+HGTY.US,D,20220901,000000,11.13,11.27,10.98,11.19,165071,0
+HGTY.US,D,20220902,000000,11.19,11.61,10.98,11.27,414192,0
+HGTY.US,D,20220906,000000,11.32,11.55,10.634,10.73,382746,0
+HGTY.US,D,20220907,000000,10.65,10.98,10.49,10.88,223387,0
+HGTY.US,D,20220908,000000,10.78,11.27,10.7301,11.15,172504,0
+HGTY.US,D,20220909,000000,11.13,11.73,11.13,11.53,217211,0
+HGTY.US,D,20220912,000000,11.51,12.04,11.37,11.37,153841,0
+HGTY.US,D,20220913,000000,11.23,11.75,10.995,11.24,234400,0
+HGTY.US,D,20220914,000000,11.12,11.4,11.08,11.15,263038,0
+HGTY.US,D,20220915,000000,11,11.31,10.49,10.5,389222,0
+HGTY.US,D,20220916,000000,10.48,10.51,10.07,10.13,416425,0
+HGTY.US,D,20220919,000000,10,10.46,10,10.29,281078,0
+HGTY.US,D,20220920,000000,10.19,10.36,10.04,10.24,271458,0
+HGTY.US,D,20220921,000000,10.2,10.325,10,10.09,117570,0
+HGTY.US,D,20220922,000000,10,10.0454,9.6001,9.66,128877,0
+HGTY.US,D,20220923,000000,9.49,9.61,9.28,9.55,172858,0
+HGTY.US,D,20220926,000000,9.54,9.68,9.1,9.29,200942,0
+HGTY.US,D,20220927,000000,9.42,9.78,9.38,9.63,146513,0
+HGTY.US,D,20220928,000000,9.69,9.94,9.52,9.57,120369,0
+HGTY.US,D,20220929,000000,9.47,9.59,9.14,9.26,255218,0
+HGTY.US,D,20220930,000000,9.29,9.34,8.95,8.99,254177,0
+HGTY.US,D,20221003,000000,8.9,9.23,8.85,9.08,361305,0
+HGTY.US,D,20221004,000000,9.24,9.82,9.24,9.52,458609,0
+HGTY.US,D,20221005,000000,9.39,9.47,8.66,8.9,354950,0
+HGTY.US,D,20221006,000000,8.82,9,8.37,8.68,154795,0
+HGTY.US,D,20221007,000000,8.64,8.64,8.36,8.46,110197,0
+HGTY.US,D,20221010,000000,8.54,8.71,8.48,8.69,200423,0
+HGTY.US,D,20221011,000000,8.64,9.1,8.39,8.98,359519,0
+HGTY.US,D,20221012,000000,8.97,9,8.71,8.96,123425,0
+HGTY.US,D,20221013,000000,8.73,9.57,8.65,9.23,470287,0
+HGTY.US,D,20221014,000000,9.32,9.32,8.78,8.91,277654,0
+HGTY.US,D,20221017,000000,9.01,9.32,8.985,9.22,402625,0
+HGTY.US,D,20221018,000000,9.47,9.57,9.1201,9.19,119085,0
+HGTY.US,D,20221019,000000,9.14,9.23,8.89,9,191893,0
+HGTY.US,D,20221020,000000,8.74,9.055,8.52,8.72,177910,0
+HGTY.US,D,20221021,000000,8.72,8.78,8.2,8.73,250537,0
+HGTY.US,D,20221024,000000,8.8,9.08,8.57,8.86,377692,0
+HGTY.US,D,20221025,000000,8.82,9.115,8.82,9.03,299528,0
+HGTY.US,D,20221026,000000,9.055,9.11,8.985,9.02,233581,0
+HGTY.US,D,20221027,000000,9.14,9.26,8.985,9,222229,0
+HGTY.US,D,20221028,000000,9.01,9.4,9,9.19,278546,0
+HGTY.US,D,20221031,000000,9.18,9.26,8.97,9.09,467637,0
+HGTY.US,D,20221101,000000,9.19,9.31,9.04,9.05,117218,0
+HGTY.US,D,20221102,000000,9.03,9.095,8.82,8.83,258452,0
+HGTY.US,D,20221103,000000,8.75,8.84,8.51,8.53,86728,0
+HGTY.US,D,20221104,000000,8.6,8.66,8.39,8.64,92415,0
+HGTY.US,D,20221107,000000,8.55,8.71,8.45,8.7,101262,0
+HGTY.US,D,20221108,000000,8.65,8.72,8.5,8.66,92956,0
+HGTY.US,D,20221109,000000,8.54,8.59,8.24,8.27,147998,0
+HGTY.US,D,20221110,000000,9,9.07,8.37,8.9,242562,0
+HGTY.US,D,20221111,000000,8.94,9.09,8.435,8.53,169562,0
+HGTY.US,D,20221114,000000,8.47,9,8.4,8.51,278403,0
+HGTY.US,D,20221115,000000,8.6,8.94,8.39,8.39,126128,0
+HGTY.US,D,20221116,000000,8.38,8.5,8.14,8.19,90591,0
+HGTY.US,D,20221117,000000,8.2,8.93,8.11,8.67,257943,0
+HGTY.US,D,20221118,000000,8.6,9.03,8.3625,8.75,185151,0
+HGTY.US,D,20221121,000000,8.71,9.09,8.5739,8.72,236328,0
+HGTY.US,D,20221122,000000,8.75,8.95,8.575,8.6,80377,0
+HGTY.US,D,20221123,000000,8.66,8.81,8.56,8.6,65671,0
+HGTY.US,D,20221125,000000,8.71,8.74,8.5505,8.61,42206,0
+HGTY.US,D,20221128,000000,8.68,8.9743,8.68,8.8,109754,0
+HGTY.US,D,20221129,000000,8.88,9.03,8.63,8.98,273413,0
+HGTY.US,D,20221130,000000,9,9.16,8.914,9.12,721787,0
+HGTY.US,D,20221201,000000,9.19,9.809,8.983,9.57,575112,0
+HGTY.US,D,20221202,000000,9.5,9.83,9.34,9.63,510215,0
+HGTY.US,D,20221205,000000,9.59,9.74,8.98,9.03,141865,0
+HGTY.US,D,20221206,000000,9.04,9.1399,8.85,8.96,118470,0
+HGTY.US,D,20221207,000000,9.09,9.175,8.56,8.59,70299,0
+HGTY.US,D,20221208,000000,8.56,8.68,8.19,8.3,129734,0
+HGTY.US,D,20221209,000000,8.23,8.52,8.1,8.15,283312,0
+HGTY.US,D,20221212,000000,8.18,8.43,8.09,8.43,79493,0
+HGTY.US,D,20221213,000000,8.58,8.87,8.51,8.83,155118,0
+HGTY.US,D,20221214,000000,8.76,9,8.7,8.89,87473,0
+HGTY.US,D,20221215,000000,8.89,8.95,8.42,8.46,229831,0
+HGTY.US,D,20221216,000000,8.38,8.46,7.995,8.05,835859,0
+HGTY.US,D,20221219,000000,7.96,8.055,7.885,8.01,355326,0
+HGTY.US,D,20221220,000000,8.06,8.1,7.84,7.88,173561,0
+HGTY.US,D,20221221,000000,7.96,8.175,7.901,8.02,507909,0
+HGTY.US,D,20221222,000000,7.9,8.055,7.79,8,126875,0
+HGTY.US,D,20221223,000000,8.01,8.115,7.92,7.95,100746,0
+HGTY.US,D,20221227,000000,8.02,8.32,7.93,7.94,54989,0
+HGTY.US,D,20221228,000000,7.93,8.18,7.72,7.91,134919,0
+HGTY.US,D,20221229,000000,7.94,8.34,7.9344,8.32,104190,0
+HGTY.US,D,20221230,000000,8.26,8.44,8.2101,8.41,99226,0
+HGTY.US,D,20230103,000000,8.48,8.625,8.36,8.5,78641,0
+HGTY.US,D,20230104,000000,8.64,8.87,8.63,8.82,101592,0
+HGTY.US,D,20230105,000000,8.72,9.079,8.61,9.05,161229,0
+HGTY.US,D,20230106,000000,9.12,9.17,8.92,9.03,113715,0
+HGTY.US,D,20230109,000000,8.99,9.32,8.98,9.02,101528,0
+HGTY.US,D,20230110,000000,9.13,9.25,9.03,9.06,40267,0
+HGTY.US,D,20230111,000000,9.1,9.275,9.025,9.25,63342,0
+HGTY.US,D,20230112,000000,9.25,9.56,9.225,9.56,101984,0
+HGTY.US,D,20230113,000000,9.63,9.64,9.22,9.32,69224,0
+HGTY.US,D,20230117,000000,9.3,9.34,9.16,9.17,44494,0
+HGTY.US,D,20230118,000000,9.21,9.53,9.05,9.49,202170,0
+HGTY.US,D,20230119,000000,9.48,9.67,9.42,9.49,172554,0
+HGTY.US,D,20230120,000000,9.5,9.57,9.43,9.57,88581,0
+HGTY.US,D,20230123,000000,9.63,9.8,9.41,9.53,177952,0
+HGTY.US,D,20230124,000000,9.57,9.82,9.39,9.52,113034,0
+HGTY.US,D,20230125,000000,9.48,9.48,8.97,9.15,174237,0
+HGTY.US,D,20230126,000000,9.21,9.245,9.015,9.22,36867,0
+HGTY.US,D,20230127,000000,9.29,10.2,9.27,10,225254,0
+HGTY.US,D,20230130,000000,9.99,9.99,9.58,9.64,71876,0
+HGTY.US,D,20230131,000000,9.54,9.61,9.26,9.61,58519,0
+HGTY.US,D,20230201,000000,9.6,9.66,9.38,9.55,81116,0
+HGTY.US,D,20230202,000000,9.65,10.32,9.485,10.32,274562,0
+HGTY.US,D,20230203,000000,10.12,10.42,9.7,9.87,227989,0
+HGTY.US,D,20230206,000000,9.73,9.893,9.47,9.7,117154,0
+HGTY.US,D,20230207,000000,9.66,9.92,9.44,9.88,83137,0
+HGTY.US,D,20230208,000000,9.78,9.875,9.55,9.68,60140,0
+HGTY.US,D,20230209,000000,9.71,10.11,9.71,9.88,88872,0
+HGTY.US,D,20230210,000000,9.76,9.99,9.62,9.62,38850,0
+HGTY.US,D,20230213,000000,9.5,9.71,9.5,9.6,30284,0
+HGTY.US,D,20230214,000000,9.55,9.77,9.4,9.61,34788,0
+HGTY.US,D,20230215,000000,9.55,9.86,9.38,9.84,42834,0
+HGTY.US,D,20230216,000000,9.71,9.9862,9.68,9.7,38154,0
+HGTY.US,D,20230217,000000,9.67,9.73,9.4009,9.59,35193,0
+HGTY.US,D,20230221,000000,9.51,9.54,9.22,9.24,53441,0
+HGTY.US,D,20230222,000000,9.2,9.35,8.95,9.13,105760,0
+HGTY.US,D,20230223,000000,9.2,9.22,8.97,8.97,64976,0
+HGTY.US,D,20230224,000000,8.9,9.03,8.83,8.95,52486,0
+HGTY.US,D,20230227,000000,9,9.07,8.9,9.07,31114,0
+HGTY.US,D,20230228,000000,9.08,9.16,8.87,8.98,110464,0
+HGTY.US,D,20230301,000000,8.99,9.01,8.805,8.86,89083,0
+HGTY.US,D,20230302,000000,8.8,8.93,8.57,8.83,119175,0
+HGTY.US,D,20230303,000000,8.87,9.07,8.6101,9.05,229908,0
+HGTY.US,D,20230306,000000,9.05,9.22,8.93,8.99,64954,0
+HGTY.US,D,20230307,000000,8.92,8.97,8.6448,8.83,35770,0
+HGTY.US,D,20230308,000000,8.81,9.12,8.7925,8.93,124166,0
+HGTY.US,D,20230309,000000,8.95,9.08,8.71,8.83,146169,0
+HGTY.US,D,20230310,000000,8.795,8.89,8.31,8.53,116946,0
+HGTY.US,D,20230313,000000,8.45,8.45,8,8.08,174246,0
+HGTY.US,D,20230314,000000,8.53,8.53,7.98,8.05,114546,0
+HGTY.US,D,20230315,000000,8,8.59,7.8701,8.46,78539,0
+HGTY.US,D,20230316,000000,8.4,8.74,8.4,8.62,76499,0
+HGTY.US,D,20230317,000000,8.6,8.64,8.46,8.64,74667,0
+HGTY.US,D,20230320,000000,8.58,8.61,8.47,8.59,52515,0
+HGTY.US,D,20230321,000000,8.68,8.85,8.6555,8.82,68976,0
+HGTY.US,D,20230322,000000,8.82,8.88,8.37,8.4,96676,0
+HGTY.US,D,20230323,000000,8.39,8.62,8.28,8.37,78411,0
+HGTY.US,D,20230324,000000,8.27,8.53,8.23,8.43,162173,0
+HGTY.US,D,20230327,000000,8.53,8.805,8.38,8.45,92357,0
+HGTY.US,D,20230328,000000,8.42,8.565,8.42,8.54,46942,0
+HGTY.US,D,20230329,000000,8.5446,8.7,8.48,8.68,54987,0
+HGTY.US,D,20230330,000000,8.77,8.77,8.5009,8.64,37891,0
+HGTY.US,D,20230331,000000,8.61,8.775,8.6,8.74,76269,0
+HGTY.US,D,20230403,000000,8.75,8.75,8.49,8.53,74814,0
+HGTY.US,D,20230404,000000,8.55,8.58,8.3,8.47,217278,0
+HGTY.US,D,20230405,000000,8.47,8.53,8.13,8.3,410910,0
+HGTY.US,D,20230406,000000,8.33,8.56,8.17,8.52,557922,0
+HGTY.US,D,20230410,000000,8.5,8.84,8.33,8.77,171567,0
+HGTY.US,D,20230411,000000,8.78,8.8506,8.5697,8.63,54467,0
+HGTY.US,D,20230412,000000,8.71,8.71,8.48,8.51,59754,0
+HGTY.US,D,20230413,000000,8.64,8.774,8.56,8.65,93645,0
+HGTY.US,D,20230414,000000,8.74,8.83,8.59,8.68,135119,0
+HGTY.US,D,20230417,000000,8.61,8.71,8.55,8.7,61326,0
+HGTY.US,D,20230418,000000,8.66,8.85,8.63,8.7,101476,0
+HGTY.US,D,20230419,000000,8.65,8.95,8.65,8.94,57489,0
+HGTY.US,D,20230420,000000,8.89,9.19,8.88,9.08,193028,0
+HGTY.US,D,20230421,000000,9.09,9.32,8.97,9.27,138057,0
+HGTY.US,D,20230424,000000,9.26,9.275,9,9.13,50045,0
+HGTY.US,D,20230425,000000,9.02,9.22,9.02,9.12,69906,0
+HGTY.US,D,20230426,000000,9.1,9.63,9.045,9.46,162225,0
+HGTY.US,D,20230427,000000,9.62,9.92,9.525,9.82,141066,0
+HGTY.US,D,20230428,000000,9.84,10.0699,9.81,10.01,106539,0
+HGTY.US,D,20230501,000000,10.05,10.36,10.05,10.17,156664,0
+HGTY.US,D,20230502,000000,10.14,10.33,9.93,10.01,86059,0
+HGTY.US,D,20230503,000000,10.01,10.12,9.85,9.9,108489,0
+HGTY.US,D,20230504,000000,9.83,9.9,9.7375,9.88,63400,0
+HGTY.US,D,20230505,000000,9.97,9.97,9.56,9.6,71563,0
+HGTY.US,D,20230508,000000,9.61,9.61,9.37,9.47,114112,0
+HGTY.US,D,20230509,000000,9.59,9.95,9.44,9.95,87360,0
+HGTY.US,D,20230510,000000,10,10.01,9.71,9.74,55359,0
+HGTY.US,D,20230511,000000,9.65,9.68,9.25,9.3,172201,0
+HGTY.US,D,20230512,000000,9.29,9.33,9.08,9.25,89385,0
+HGTY.US,D,20230515,000000,9.25,9.36,9.01,9.09,113631,0
+HGTY.US,D,20230516,000000,9.06,9.135,8.92,9,117160,0
+HGTY.US,D,20230517,000000,9.01,9.05,8.9,8.95,154393,0
+HGTY.US,D,20230518,000000,8.94,8.95,8.81,8.9,154782,0
+HGTY.US,D,20230519,000000,8.86,8.97,8.74,8.82,128101,0
+HGTY.US,D,20230522,000000,8.74,8.8,8.56,8.79,124738,0
+HGTY.US,D,20230523,000000,8.82,9.09,8.82,9.09,50928,0
+HGTY.US,D,20230524,000000,9.14,9.2493,8.95,8.99,60872,0
+HGTY.US,D,20230525,000000,9.02,9.1,8.93,8.98,30054,0
+HGTY.US,D,20230526,000000,8.97,8.97,8.57,8.77,137150,0
+HGTY.US,D,20230530,000000,8.67,8.88,8.6301,8.73,68685,0
+HGTY.US,D,20230531,000000,8.61,8.73,8.5394,8.71,86005,0
+HGTY.US,D,20230601,000000,8.67,9.02,8.6,9,89408,0
+HGTY.US,D,20230602,000000,9.04,9.38,8.9,9.34,100912,0
+HGTY.US,D,20230605,000000,9.27,9.5,9.23,9.46,67885,0
+HGTY.US,D,20230606,000000,9.42,9.74,9.42,9.73,123230,0
+HGTY.US,D,20230607,000000,9.77,9.81,9.46,9.61,58904,0
+HGTY.US,D,20230608,000000,9.57,9.72,9.44,9.57,46391,0
+HGTY.US,D,20230609,000000,9.54,9.74,9.5,9.64,141963,0
+HGTY.US,D,20230612,000000,9.64,9.7,9.56,9.6,30966,0
+HGTY.US,D,20230613,000000,9.6,9.75,9.585,9.65,80194,0
+HGTY.US,D,20230614,000000,9.55,9.62,9.335,9.45,119309,0
+HGTY.US,D,20230615,000000,9.41,9.41,9.05,9.17,100090,0
+HGTY.US,D,20230616,000000,8.94,9.63,8.94,9.63,249007,0
+HGTY.US,D,20230620,000000,9.39,9.6,9.39,9.45,86642,0
+HGTY.US,D,20230621,000000,9.46,9.53,9.41,9.5,47745,0
+HGTY.US,D,20230622,000000,9.39,9.5,9.3518,9.42,87847,0
+HGTY.US,D,20230623,000000,9.34,9.49,9.27,9.47,50936,0
+HGTY.US,D,20230626,000000,9.56,9.56,9.245,9.28,29397,0
+HGTY.US,D,20230627,000000,9.28,9.39,9.17,9.35,33525,0
+HGTY.US,D,20230628,000000,9.25,9.275,9,9.24,62015,0
+HGTY.US,D,20230629,000000,9.25,9.38,9.0501,9.33,90800,0
+HGTY.US,D,20230630,000000,9.35,9.42,9.0801,9.36,68708,0
+HGTY.US,D,20230703,000000,9.28,9.33,9.01,9.23,66515,0
+HGTY.US,D,20230705,000000,9.1,9.26,9.01,9.26,148796,0
+HGTY.US,D,20230706,000000,9.17,9.21,8.97,9.19,166228,0
+HGTY.US,D,20230707,000000,9.17,9.26,9.02,9.05,63972,0
+HGTY.US,D,20230710,000000,8.98,9.22,8.945,9,59918,0
+HGTY.US,D,20230711,000000,9,9.06,8.92,8.97,151722,0
+HGTY.US,D,20230712,000000,9.02,9.21,9,9.19,85947,0
+HGTY.US,D,20230713,000000,9.2,9.25,8.97,9.13,112689,0
+HGTY.US,D,20230714,000000,9.11,9.26,9,9.22,98778,0
+HGTY.US,D,20230717,000000,9.08,9.3,8.96,8.98,134389,0
+HGTY.US,D,20230718,000000,9.01,9.14,8.99,9.1,119355,0
+HGTY.US,D,20230719,000000,9.13,9.13,8.9,8.94,96684,0
+HGTY.US,D,20230720,000000,8.98,9.085,8.92,9.02,68079,0
+HGTY.US,D,20230721,000000,8.99,9.07,8.88,8.97,60412,0
+HGTY.US,D,20230724,000000,8.92,8.94,8.77,8.89,91880,0
+HGTY.US,D,20230725,000000,8.885,8.99,8.8,8.8,105068,0
+HGTY.US,D,20230726,000000,8.83,8.97,8.78,8.95,46157,0
+HGTY.US,D,20230727,000000,8.94,9.07,8.795,9.07,133417,0
+HGTY.US,D,20230728,000000,9.11,9.11,8.69,8.74,188592,0
+HGTY.US,D,20230731,000000,8.66,8.85,8.57,8.83,95912,0
+HGTY.US,D,20230801,000000,8.835,8.99,8.68,8.69,92247,0
+HGTY.US,D,20230802,000000,8.65,8.675,8.53,8.58,65102,0
+HGTY.US,D,20230803,000000,8.49,8.53,8.17,8.28,203550,0
+HGTY.US,D,20230804,000000,8.22,8.495,8.19,8.43,73581,0
+HGTY.US,D,20230807,000000,8.48,8.53,8.37,8.5,163818,0
+HGTY.US,D,20230808,000000,8.35,8.55,8.13,8.51,233112,0
+HGTY.US,D,20230809,000000,8.3,8.78,8.21,8.72,133886,0
+HGTY.US,D,20230810,000000,8.75,8.92,8.645,8.83,95201,0
+HGTY.US,D,20230811,000000,8.85,9.53,8.85,9.17,218964,0
+HGTY.US,D,20230814,000000,9.16,9.21,8.9,9.12,78880,0
+HGTY.US,D,20230815,000000,9,9.131,8.84,8.9,61953,0
+HGTY.US,D,20230816,000000,8.89,9,8.76,8.9,53231,0
+HGTY.US,D,20230817,000000,8.87,8.97,8.8478,8.94,28601,0
+HGTY.US,D,20230818,000000,8.9,9.01,8.76,8.87,42246,0
+HGTY.US,D,20230821,000000,8.86,8.92,8.73,8.79,30452,0
+HGTY.US,D,20230822,000000,8.91,8.91,8.67,8.83,47991,0
+HGTY.US,D,20230823,000000,8.82,8.82,8.68,8.82,35071,0
+HGTY.US,D,20230824,000000,8.82,9.17,8.8,9.04,69585,0
+HGTY.US,D,20230825,000000,9.04,9.15,8.93,9,44056,0
+HGTY.US,D,20230828,000000,8.95,9.1,8.885,9.08,67279,0
+HGTY.US,D,20230829,000000,9.05,9.11,8.87,9.11,38477,0
+HGTY.US,D,20230830,000000,9.17,9.43,9.14,9.42,63078,0
+HGTY.US,D,20230831,000000,9.48,9.48,9.06,9.14,69707,0
+HGTY.US,D,20230901,000000,9.11,9.24,8.94,8.98,73030,0
+HGTY.US,D,20230905,000000,8.9,8.93,8.64,8.7,177922,0
+HGTY.US,D,20230906,000000,8.75,8.95,8.52,8.63,73010,0
+HGTY.US,D,20230907,000000,8.66,8.67,8.425,8.6,118176,0
+HGTY.US,D,20230908,000000,8.58,8.66,8.4,8.61,66437,0
+HGTY.US,D,20230911,000000,8.59,8.59,8.46,8.47,60279,0
+HGTY.US,D,20230912,000000,8.46,8.55,8.38,8.39,57314,0
+HGTY.US,D,20230913,000000,8.34,8.41,8.27,8.31,81872,0
+HGTY.US,D,20230914,000000,8.39,8.395,8.25,8.29,64088,0
+HGTY.US,D,20230915,000000,8.3,8.34,8.13,8.18,441195,0
+HGTY.US,D,20230918,000000,8.2,8.6401,8.1782,8.59,67920,0
+HGTY.US,D,20230919,000000,8.6,8.67,8.43,8.57,38896,0
+HGTY.US,D,20230920,000000,8.585,8.6659,8.37,8.39,42758,0
+HGTY.US,D,20230921,000000,8.38,8.5508,8.28,8.38,50932,0
+HGTY.US,D,20230922,000000,8.3,8.36,8.15,8.22,50496,0
+HGTY.US,D,20230925,000000,8.23,8.2642,8.15,8.17,15174,0
+HGTY.US,D,20230926,000000,8.13,8.3,8.13,8.16,29930,0
+HGTY.US,D,20230927,000000,8.18,8.24,8.13,8.17,50586,0
+HGTY.US,D,20230928,000000,8.24,8.37,8.16,8.2,39611,0
+HGTY.US,D,20230929,000000,8.25,8.28,8.14,8.17,31465,0
+HGTY.US,D,20231002,000000,8.17,8.25,8.07,8.14,41575,0
+HGTY.US,D,20231003,000000,8.16,8.1999,7.87,7.91,50291,0
+HGTY.US,D,20231004,000000,7.88,7.9499,7.81,7.94,30604,0
+HGTY.US,D,20231005,000000,7.97,8.095,7.93,7.96,32357,0
+HGTY.US,D,20231006,000000,7.89,8.0601,7.89,7.98,15226,0
+HGTY.US,D,20231009,000000,7.97,8.0199,7.8,7.87,36092,0
+HGTY.US,D,20231010,000000,7.82,8.07,7.78,7.81,67084,0
+HGTY.US,D,20231011,000000,7.87,7.97,7.81,7.83,29122,0
+HGTY.US,D,20231012,000000,7.89,7.98,7.8,7.98,29127,0
+HGTY.US,D,20231013,000000,7.88,8.055,7.84,7.89,26371,0
+HGTY.US,D,20231016,000000,7.85,8.37,7.85,8.01,81804,0
+HGTY.US,D,20231017,000000,8.08,8.2,8,8,119434,0
+HGTY.US,D,20231018,000000,8.05,8.24,7.97,8.14,93694,0
+HGTY.US,D,20231019,000000,8.06,8.24,8,8.09,113994,0
+HGTY.US,D,20231020,000000,8.14,8.26,8,8.03,108777,0
+HGTY.US,D,20231023,000000,8.01,8.105,7.77,7.89,93423,0
+HGTY.US,D,20231024,000000,7.94,7.965,7.78,7.79,18966,0
+HGTY.US,D,20231025,000000,8,8.16,7.83,7.85,188055,0
+HGTY.US,D,20231026,000000,7.84,7.96,7.755,7.82,45855,0
+HGTY.US,D,20231027,000000,7.75,7.77,7.52,7.58,62128,0
+HGTY.US,D,20231030,000000,7.61,7.78,7.6,7.73,26072,0
+HGTY.US,D,20231031,000000,7.67,7.91,7.65,7.72,36582,0
+HGTY.US,D,20231101,000000,7.8,7.96,7.65,7.84,66234,0
+HGTY.US,D,20231102,000000,7.98,7.98,7.69,7.75,27230,0
+HGTY.US,D,20231103,000000,7.69,7.89,7.69,7.75,29732,0
+HGTY.US,D,20231106,000000,7.71,7.79,7.7,7.72,32943,0
+HGTY.US,D,20231107,000000,7.8098,7.8287,7.63,7.71,35860,0
+HGTY.US,D,20231108,000000,8.23,8.67,8.07,8.48,194932,0
+HGTY.US,D,20231109,000000,8.6,8.6,8.39,8.51,72663,0
+HGTY.US,D,20231110,000000,8.45,8.66,8.4103,8.47,51905,0
+HGTY.US,D,20231113,000000,8.47,8.58,8.37,8.42,26651,0
+HGTY.US,D,20231114,000000,8.37,8.92,8.3,8.61,96394,0
+HGTY.US,D,20231115,000000,8.7699,8.82,8.57,8.59,30217,0
+HGTY.US,D,20231116,000000,8.71,8.86,8.65,8.72,40163,0
+HGTY.US,D,20231117,000000,8.75,8.8499,8.64,8.73,18492,0
+HGTY.US,D,20231120,000000,8.65,8.78,8.65,8.7,24488,0
+HGTY.US,D,20231121,000000,8.62,8.65,8.53,8.58,36035,0
+HGTY.US,D,20231122,000000,8.65,8.6891,8.47,8.49,20448,0
+HGTY.US,D,20231124,000000,8.53,8.58,8.49,8.57,34489,0
+HGTY.US,D,20231127,000000,8.62,8.72,8.47,8.56,37760,0
+HGTY.US,D,20231128,000000,8.57,8.64,8.43,8.45,19576,0
+HGTY.US,D,20231129,000000,8.48,8.705,8.48,8.56,21136,0
+HGTY.US,D,20231130,000000,8.7194,8.7263,8.38,8.45,29426,0
+HGTY.US,D,20231201,000000,8.33,8.77,8.33,8.65,34083,0
+HGTY.US,D,20231204,000000,8.48,8.7328,8.47,8.55,41481,0
+HGTY.US,D,20231205,000000,8.49,8.92,8.49,8.74,416591,0
+HGTY.US,D,20231206,000000,8.74,8.875,8.57,8.62,32879,0
+HGTY.US,D,20231207,000000,8.72,8.87,8.52,8.64,27514,0
+HGTY.US,D,20231208,000000,8.6,8.71,8.34,8.49,77502,0
+HGTY.US,D,20231211,000000,8.47,8.67,8.4,8.55,31601,0
+HGTY.US,D,20231212,000000,8.6,8.6,8.294,8.38,36424,0
+HGTY.US,D,20231213,000000,8.33,8.33,8.13,8.14,71819,0
+HGTY.US,D,20231214,000000,8.09,8.14,7.87,7.97,85464,0
+HGTY.US,D,20231215,000000,7.92,8.1,7.78,8.06,108560,0
+HGTY.US,D,20231218,000000,8.05,8.05,7.8,7.98,96990,0
+HGTY.US,D,20231219,000000,8,8.34,7.9172,8.3,139658,0
+HGTY.US,D,20231220,000000,8.2,8.365,8.05,8.06,65969,0
+HGTY.US,D,20231221,000000,8.08,8.11,7.95,8,53343,0
+HGTY.US,D,20231222,000000,8.07,8.1183,7.85,8,53008,0
+HGTY.US,D,20231226,000000,8,8,7.86,7.99,43114,0
+HGTY.US,D,20231227,000000,7.89,8,7.75,7.87,66480,0
+HGTY.US,D,20231228,000000,7.82,7.93,7.77,7.93,35358,0
+HGTY.US,D,20231229,000000,7.85,7.89,7.71,7.8,93307,0
+HGTY.US,D,20240102,000000,7.77,7.88,7.75,7.87,46403,0
+HGTY.US,D,20240103,000000,7.83,7.93,7.79,7.85,28951,0
+HGTY.US,D,20240104,000000,7.76,8,7.7501,7.83,72571,0
+HGTY.US,D,20240105,000000,7.77,7.94,7.675,7.74,76428,0
+HGTY.US,D,20240108,000000,7.91,8.03,7.83,8.01,97351,0
+HGTY.US,D,20240109,000000,8,8.06,7.87,7.95,67408,0
+HGTY.US,D,20240110,000000,8.03,8.05,7.9048,8.02,39735,0
+HGTY.US,D,20240111,000000,7.91,8,7.9,7.9,78918,0
+HGTY.US,D,20240112,000000,7.86,7.99,7.81,7.86,41291,0
+HGTY.US,D,20240116,000000,7.81,7.98,7.81,7.98,45661,0
+HGTY.US,D,20240117,000000,7.88,8.165,7.74,7.79,124721,0
+HGTY.US,D,20240118,000000,7.79,7.935,7.72,7.81,42109,0
+HGTY.US,D,20240119,000000,7.77,7.95,7.675,7.95,147288,0
+HGTY.US,D,20240122,000000,7.9,8.15,7.8177,7.93,118587,0
+HGTY.US,D,20240123,000000,7.97,8.1,7.9,7.93,37436,0
+HGTY.US,D,20240124,000000,7.9,7.94,7.8175,7.86,61955,0
+HGTY.US,D,20240125,000000,7.89,7.95,7.8339,7.9,29387,0
+HGTY.US,D,20240126,000000,7.95,8.21,7.82,8.04,206951,0
+HGTY.US,D,20240129,000000,8.06,8.16,7.98,8.14,47341,0
+HGTY.US,D,20240130,000000,8.06,8.25,8.05,8.23,47527,0
+HGTY.US,D,20240131,000000,8.24,8.24,8.03,8.05,71698,0
+HGTY.US,D,20240201,000000,8.05,8.08,7.98,7.98,24591,0
+HGTY.US,D,20240202,000000,7.95,8.04,7.9,8.04,46893,0
+HGTY.US,D,20240205,000000,7.97,8.15,7.8701,8.01,46583,0
+HGTY.US,D,20240206,000000,8.09,8.15,8.0114,8.05,14418,0
+HGTY.US,D,20240207,000000,8.105,8.17,8.05,8.14,45236,0
+HGTY.US,D,20240208,000000,8.09,8.3,8.09,8.24,24296,0
+HGTY.US,D,20240209,000000,8.22,8.42,8.2059,8.42,37519,0
+HGTY.US,D,20240212,000000,8.38,8.5,8.37,8.38,36745,0
+HGTY.US,D,20240213,000000,8.29,8.29,8.1105,8.13,29429,0
+HGTY.US,D,20240214,000000,8.14,8.31,8.12,8.31,16930,0
+HGTY.US,D,20240215,000000,8.3047,8.47,8.28,8.42,29166,0
+HGTY.US,D,20240216,000000,8.39,8.505,8.37,8.37,27792,0
+HGTY.US,D,20240220,000000,8.3,8.47,8.3,8.38,28785,0
+HGTY.US,D,20240221,000000,8.32,8.41,8.3106,8.33,35726,0
+HGTY.US,D,20240222,000000,8.41,8.47,8.31,8.42,42742,0
+HGTY.US,D,20240223,000000,8.42,8.44,8.33,8.39,29517,0
+HGTY.US,D,20240226,000000,8.38,8.47,8.27,8.43,68272,0
+HGTY.US,D,20240227,000000,8.43,8.75,8.43,8.72,85732,0
+HGTY.US,D,20240228,000000,8.65,8.87,8.65,8.77,41235,0
+HGTY.US,D,20240229,000000,8.86,8.88,8.57,8.59,42583,0
+HGTY.US,D,20240301,000000,8.59,8.76,8.57,8.69,32399,0
+HGTY.US,D,20240304,000000,8.61,8.79,8.5816,8.74,103991,0
+HGTY.US,D,20240305,000000,8.77,8.81,8.7263,8.77,21979,0
+HGTY.US,D,20240306,000000,8.76,8.82,8.715,8.79,30133,0
+HGTY.US,D,20240307,000000,8.77,9,8.77,9,73660,0
+HGTY.US,D,20240308,000000,9,9,8.94,8.98,34429,0
+HGTY.US,D,20240311,000000,9,9,8.89,8.97,71192,0
+HGTY.US,D,20240312,000000,9,9,8.8296,8.87,64635,0
+HGTY.US,D,20240313,000000,8.87,9,8.84,9,65304,0
+HGTY.US,D,20240314,000000,9,9,8.64,8.69,106180,0
+HGTY.US,D,20240315,000000,8.64,8.95,8.46,8.47,65071,0
+HGTY.US,D,20240318,000000,8.46,8.77,8.46,8.73,59125,0
+HGTY.US,D,20240319,000000,8.74,8.97,8.71,8.85,39858,0
+HGTY.US,D,20240320,000000,8.8699,8.98,8.8138,8.95,28113,0
+HGTY.US,D,20240321,000000,8.93,9,8.83,8.83,50798,0
+HGTY.US,D,20240322,000000,8.78,9,8.74,8.94,153468,0
+HGTY.US,D,20240325,000000,9,9,8.905,8.97,33821,0
+HGTY.US,D,20240326,000000,9,9.13,8.85,9,54182,0
+HGTY.US,D,20240327,000000,9,9.18,8.91,9.18,34504,0
+HGTY.US,D,20240328,000000,9.12,9.365,9.12,9.15,62019,0
+HGTY.US,D,20240401,000000,9.24,9.24,9.045,9.13,36294,0
+HGTY.US,D,20240402,000000,9.12,9.1701,8.92,9,36461,0
+HGTY.US,D,20240403,000000,9,9.05,8.84,8.93,37084,0
+HGTY.US,D,20240404,000000,9,9.04,8.86,8.94,23251,0
+HGTY.US,D,20240405,000000,8.89,8.9477,8.82,8.88,20405,0
+HGTY.US,D,20240408,000000,8.92,9.15,8.7999,9.07,42858,0
+HGTY.US,D,20240409,000000,9,9.07,8.8703,9.02,20572,0
+HGTY.US,D,20240410,000000,8.92,8.92,8.63,8.65,67423,0
+HGTY.US,D,20240411,000000,8.5517,8.7199,8.47,8.5,66671,0
+HGTY.US,D,20240412,000000,8.65,8.65,8.3,8.44,65258,0
+HGTY.US,D,20240415,000000,8.48,9.08,8.37,8.93,147397,0
+HGTY.US,D,20240416,000000,8.97,9,8.8201,8.91,39725,0
+HGTY.US,D,20240417,000000,8.92,8.92,8.61,8.62,49007,0
+HGTY.US,D,20240418,000000,8.58,8.7,8.5401,8.7,30347,0
+HGTY.US,D,20240419,000000,8.62,8.95,8.62,8.88,49530,0
+HGTY.US,D,20240422,000000,8.93,9,8.725,8.78,24833,0
+HGTY.US,D,20240423,000000,8.825,9.14,8.75,9.06,67913,0
+HGTY.US,D,20240424,000000,9,9.06,8.86,8.92,33787,0
+HGTY.US,D,20240425,000000,8.92,9.04,8.8,8.81,32426,0
+HGTY.US,D,20240426,000000,8.7925,8.92,8.74,8.76,25428,0
+HGTY.US,D,20240429,000000,8.83,8.94,8.65,8.73,19450,0
+HGTY.US,D,20240430,000000,8.78,8.9792,8.72,8.95,40617,0
+HGTY.US,D,20240501,000000,8.95,8.99,8.75,8.89,17837,0
+HGTY.US,D,20240502,000000,8.9,8.99,8.8101,8.95,14177,0
+HGTY.US,D,20240503,000000,8.8601,9,8.8601,8.92,23612,0
+HGTY.US,D,20240506,000000,8.92,9.14,8.9,9.04,44700,0
+HGTY.US,D,20240507,000000,9.08,9.3809,9.07,9.09,50708,0
+HGTY.US,D,20240508,000000,8.99,9.37,8.99,9.24,35877,0
+HGTY.US,D,20240509,000000,9.14,9.41,9.0972,9.29,28492,0
+HGTY.US,D,20240510,000000,9.07,9.19,8.6601,8.84,129342,0
+HGTY.US,D,20240513,000000,8.84,9.1,8.7801,9.03,57008,0
+HGTY.US,D,20240514,000000,9.05,9.08,8.8,8.9,53729,0
+HGTY.US,D,20240515,000000,8.85,8.9815,8.71,8.79,42948,0
+HGTY.US,D,20240516,000000,8.75,8.863,8.52,8.57,45601,0
+HGTY.US,D,20240517,000000,8.51,8.74,8.51,8.7,34609,0
+HGTY.US,D,20240520,000000,8.68,9,8.68,9,51874,0
+HGTY.US,D,20240521,000000,8.93,9.005,8.775,9,73908,0
+HGTY.US,D,20240522,000000,8.9,9,8.86,8.97,27194,0
+HGTY.US,D,20240523,000000,8.91,9.09,8.89,8.95,42970,0
+HGTY.US,D,20240524,000000,8.9,9.19,8.88,8.97,55465,0
+HGTY.US,D,20240528,000000,9,9.02,8.79,9,34595,0
+HGTY.US,D,20240529,000000,8.99,9.06,8.87,9.02,104223,0
+HGTY.US,D,20240530,000000,9,9.365,8.8324,9.3,104308,0
+HGTY.US,D,20240531,000000,9.28,9.6999,9.25,9.62,184115,0
+HGTY.US,D,20240603,000000,9.73,9.9,9.458,9.72,89671,0
+HGTY.US,D,20240604,000000,9.5,9.92,9.5,9.85,92936,0
+HGTY.US,D,20240605,000000,9.82,10,9.76,10,72125,0
+HGTY.US,D,20240606,000000,10,10.1,9.7207,9.81,78950,0
+HGTY.US,D,20240607,000000,9.76,10.1,9.76,10.1,60073,0
+HGTY.US,D,20240610,000000,10.1,10.225,9.74,10.06,107837,0
+HGTY.US,D,20240611,000000,9.96,10.02,9.915,9.97,54529,0
+HGTY.US,D,20240612,000000,9.97,10.209,9.9,10,108878,0
+HGTY.US,D,20240613,000000,10,10.35,9.9148,10.33,103031,0
+HGTY.US,D,20240614,000000,10.28,10.4208,9.75,9.77,121641,0
+HGTY.US,D,20240617,000000,9.84,10.14,9.78,10.12,77778,0
+HGTY.US,D,20240618,000000,10.11,10.39,10.11,10.3,258756,0
+HGTY.US,D,20240620,000000,10.27,10.41,9.93,10.31,286770,0
+HGTY.US,D,20240621,000000,10.26,10.53,10.21,10.42,303738,0
+HGTY.US,D,20240624,000000,10.48,10.62,10.43,10.61,256443,0
+HGTY.US,D,20240625,000000,10.5,10.53,10.28,10.43,432915,0
+HGTY.US,D,20240626,000000,10.33,10.57,9.51,9.51,975464,0
+HGTY.US,D,20240627,000000,9.45,10.11,9.4,10.11,804284,0
+HGTY.US,D,20240628,000000,10.18,10.43,10.12,10.4,139306,0
+HGTY.US,D,20240701,000000,10.4,10.54,10.31,10.53,121873,0
+HGTY.US,D,20240702,000000,10.59,11.04,10.54,11.01,156654,0
+HGTY.US,D,20240703,000000,11.01,11.1,10.95,11.04,49581,0
+HGTY.US,D,20240705,000000,11.04,11.04,10.78,10.99,54909,0
+HGTY.US,D,20240708,000000,10.98,11.14,10.89,11.11,68234,0
+HGTY.US,D,20240709,000000,11.12,11.22,11.04,11.07,291061,0
+HGTY.US,D,20240710,000000,11.08,11.23,11,11.2,144441,0
+HGTY.US,D,20240711,000000,11.34,11.47,11.26,11.42,92132,0
+HGTY.US,D,20240712,000000,11.37,11.38,10.96,10.97,131853,0
+HGTY.US,D,20240715,000000,10.91,11.05,10.63,10.96,164888,0
+HGTY.US,D,20240716,000000,10.94,11.16,10.8302,11.09,79898,0
+HGTY.US,D,20240717,000000,11.12,11.4369,11.095,11.23,116649,0
+HGTY.US,D,20240718,000000,11.23,11.365,11.04,11.05,60018,0
+HGTY.US,D,20240719,000000,11.04,11.25,11.03,11.19,87131,0
+HGTY.US,D,20240722,000000,11.15,11.23,11.045,11.15,62022,0
+HGTY.US,D,20240723,000000,11.2,11.35,11.185,11.35,73304,0
+HGTY.US,D,20240724,000000,11.36,11.44,10.95,10.97,65096,0
+HGTY.US,D,20240725,000000,11.07,11.09,10.83,10.83,44116,0
+HGTY.US,D,20240726,000000,10.87,11.05,10.87,10.98,85861,0
+HGTY.US,D,20240729,000000,11.1,11.18,10.96,10.99,93908,0
+HGTY.US,D,20240730,000000,10.98,11.16,10.922,11.1,41888,0
+HGTY.US,D,20240731,000000,11.0014,11.24,11.0014,11.06,45464,0
+HGTY.US,D,20240801,000000,11.07,11.14,10.85,11.09,56396,0
+HGTY.US,D,20240802,000000,10.99,10.99,10.7201,10.75,42385,0
+HGTY.US,D,20240805,000000,10.23,10.545,10.02,10.54,139878,0
+HGTY.US,D,20240806,000000,11.05,11.235,10.55,10.78,83106,0
+HGTY.US,D,20240807,000000,11.03,11.03,10.735,10.81,52285,0
+HGTY.US,D,20240808,000000,10.91,11.01,10.7794,10.78,34076,0
+HGTY.US,D,20240809,000000,10.69,10.8,10.47,10.6,120209,0
+HGTY.US,D,20240812,000000,10.5,10.7,10.35,10.47,91507,0
+HGTY.US,D,20240813,000000,10.57,10.62,10.39,10.53,74218,0
+HGTY.US,D,20240814,000000,10.46,10.625,10.4,10.46,93356,0
+HGTY.US,D,20240815,000000,10.5,10.69,10.42,10.61,114947,0
+HGTY.US,D,20240816,000000,10.6,11.06,10.5,11.04,124559,0
+HGTY.US,D,20240819,000000,11.02,11.47,11.02,11.38,87043,0
+HGTY.US,D,20240820,000000,11.42,11.46,11.15,11.2,65024,0
+HGTY.US,D,20240821,000000,11.2,11.2099,11.07,11.11,55489,0
+HGTY.US,D,20240822,000000,11.11,11.43,11.11,11.4,72062,0
+HGTY.US,D,20240823,000000,11.5,11.98,11.44,11.67,95674,0
+HGTY.US,D,20240826,000000,11.64,12.04,11.64,12.03,64273,0
+HGTY.US,D,20240827,000000,12.02,12.35,12.02,12.1,96090,0
+HGTY.US,D,20240828,000000,12,12.16,11.9,11.96,59048,0
+HGTY.US,D,20240829,000000,12.09,12.1,11.91,12,89210,0
+HGTY.US,D,20240830,000000,11.95,12.07,11.67,11.94,164513,0
+HGTY.US,D,20240903,000000,11.98,12.07,11.64,11.78,117559,0
+HGTY.US,D,20240904,000000,11.88,12.1114,11.72,11.85,104019,0
+HGTY.US,D,20240905,000000,11.9,11.9,11.68,11.74,74616,0
+HGTY.US,D,20240906,000000,11.7351,11.89,11.43,11.46,66746,0
+HGTY.US,D,20240909,000000,11.41,11.57,11.23,11.33,72153,0
+HGTY.US,D,20240910,000000,11.25,11.46,10.99,11.04,84633,0
+HGTY.US,D,20240911,000000,10.92,11,10.751,10.99,72837,0
+HGTY.US,D,20240912,000000,11.07,11.16,10.875,11.09,27909,0
+HGTY.US,D,20240913,000000,11.19,11.3,11.04,11.09,55352,0
+HGTY.US,D,20240916,000000,11.15,11.25,11.08,11.11,44794,0
+HGTY.US,D,20240917,000000,11.18,11.2932,11.06,11.14,51805,0
+HGTY.US,D,20240918,000000,11.15,11.3,11.12,11.12,49625,0
+HGTY.US,D,20240919,000000,11.0119,11.16,10.94,10.97,32345,0
+HGTY.US,D,20240920,000000,10.89,10.935,10.59,10.66,131944,0
+HGTY.US,D,20240923,000000,10.72,10.82,10.6,10.71,39806,0
+HGTY.US,D,20240924,000000,10.66,10.7686,10.57,10.64,50399,0
+HGTY.US,D,20240925,000000,10.65,10.7,10.57,10.59,26956,0
+HGTY.US,D,20240926,000000,10.635,10.72,10.4,10.52,49994,0
+HGTY.US,D,20240927,000000,10.46,10.67,10.37,10.42,47140,0
+HGTY.US,D,20240930,000000,10.37,10.38,10.1352,10.17,64990,0
+HGTY.US,D,20241001,000000,10.14,10.5,10,10.37,106933,0
+HGTY.US,D,20241002,000000,10.34,10.55,10.34,10.48,68499,0
+HGTY.US,D,20241003,000000,10.38,10.604,10.31,10.44,43893,0
+HGTY.US,D,20241004,000000,10.54,10.71,10.44,10.67,41527,0
+HGTY.US,D,20241007,000000,10.68,10.6999,10.3301,10.45,52612,0
+HGTY.US,D,20241008,000000,10.43,10.75,10.43,10.52,59584,0
+HGTY.US,D,20241009,000000,10.66,10.77,10.5,10.74,79804,0
+HGTY.US,D,20241010,000000,10.75,10.88,10.7,10.74,30274,0
+HGTY.US,D,20241011,000000,10.7,10.87,10.7,10.79,36915,0
+HGTY.US,D,20241014,000000,10.81,10.91,10.71,10.71,29897,0
+HGTY.US,D,20241015,000000,10.7714,10.89,10.655,10.74,26866,0
+HGTY.US,D,20241016,000000,10.67,10.87,10.65,10.74,33790,0
+HGTY.US,D,20241017,000000,10.69,10.73,10.58,10.64,36474,0
+HGTY.US,D,20241018,000000,10.68,10.9,10.6,10.6,31445,0
+HGTY.US,D,20241021,000000,10.5,10.73,10.34,10.47,38873,0
+HGTY.US,D,20241022,000000,10.42,10.45,10.3,10.43,79228,0
+HGTY.US,D,20241023,000000,10.49,10.545,10.3601,10.48,16388,0
+HGTY.US,D,20241024,000000,10.54,10.68,10.4001,10.68,92134,0
+HGTY.US,D,20241025,000000,10.79,10.79,10.23,10.36,51954,0
+HGTY.US,D,20241028,000000,10.32,10.555,10.32,10.44,20416,0
+HGTY.US,D,20241029,000000,10.35,10.67,10.28,10.61,43582,0
+HGTY.US,D,20241030,000000,10.6,10.81,10.57,10.77,51115,0
+HGTY.US,D,20241031,000000,10.66,10.88,10.5,10.77,40746,0
+HGTY.US,D,20241101,000000,10.78,11.13,10.71,10.92,97078,0
+HGTY.US,D,20241104,000000,10.87,11.08,10.795,11.05,64812,0
+HGTY.US,D,20241105,000000,10.97,11.43,10.97,11.4,39428,0
+HGTY.US,D,20241106,000000,11.51,11.99,11.42,11.95,87106,0
+HGTY.US,D,20241107,000000,11.01,12.03,10.96,11.43,153922,0
+HGTY.US,D,20241108,000000,11.27,11.375,10.83,11.21,119482,0
+HGTY.US,D,20241111,000000,11.14,11.14,10.55,10.88,152728,0
+HGTY.US,D,20241112,000000,10.98,11.45,10.8906,11.26,107844,0
+HGTY.US,D,20241113,000000,11.18,11.44,10.86,11.08,147806,0
+HGTY.US,D,20241114,000000,11,11.525,11,11.19,271375,0
+HGTY.US,D,20241115,000000,11.3,11.35,11.09,11.09,32981,0
+HGTY.US,D,20241118,000000,11.1,11.3,11.02,11.18,96777,0
+HGTY.US,D,20241119,000000,11.1,11.25,11,11.15,189025,0
+HGTY.US,D,20241120,000000,11.06,11.25,10.9914,11.06,122215,0
+HGTY.US,D,20241121,000000,11.21,11.52,11.07,11.51,219164,0
+HGTY.US,D,20241122,000000,11.59,11.795,11.37,11.51,191426,0
+HGTY.US,D,20241125,000000,11.585,11.74,11.43,11.45,117136,0
+HGTY.US,D,20241126,000000,11.44,11.74,11.42,11.67,130222,0
+HGTY.US,D,20241127,000000,11.73,11.78,11.615,11.75,97538,0
+HGTY.US,D,20241129,000000,11.82,11.89,11.69,11.78,65505,0
+HGTY.US,D,20241202,000000,11.74,12.02,11.7,11.87,137129,0
+HGTY.US,D,20241203,000000,11.87,11.87,11.695,11.71,63166,0
+HGTY.US,D,20241204,000000,11.59,11.7,11.425,11.47,40402,0
+HGTY.US,D,20241205,000000,11.485,11.56,11.36,11.44,44755,0
+HGTY.US,D,20241206,000000,11.4,11.44,11.21,11.24,45981,0
+HGTY.US,D,20241209,000000,11.19,11.25,11.08,11.12,74549,0
+HGTY.US,D,20241210,000000,11,11.3,10.875,11.17,68045,0
+HGTY.US,D,20241211,000000,11.3616,11.3616,11.08,11.21,78707,0
+HGTY.US,D,20241212,000000,11.29,11.33,11.09,11.13,54250,0
+HGTY.US,D,20241213,000000,11.0614,11.12,10.935,11.09,48866,0
+HGTY.US,D,20241216,000000,11.115,11.2,10.89,10.98,68885,0
+HGTY.US,D,20241217,000000,10.9,10.94,10.77,10.85,62493,0
+HGTY.US,D,20241218,000000,10.825,10.995,10.53,10.55,72526,0
+HGTY.US,D,20241219,000000,10.68,10.73,10.4545,10.62,55621,0
+HGTY.US,D,20241220,000000,10.59,10.695,10.3,10.41,182550,0
+HGTY.US,D,20241223,000000,10.46,10.47,10.04,10.12,105469,0
+HGTY.US,D,20241224,000000,10.0325,10.25,10.0325,10.11,11759,0
+HGTY.US,D,20241226,000000,10.06,10.1,9.75,10,57432,0
+HGTY.US,D,20241227,000000,9.91,10,9.75,9.83,33869,0
+HGTY.US,D,20241230,000000,9.63,9.6656,9.39,9.57,44474,0
+HGTY.US,D,20241231,000000,9.5736,9.71,9.55,9.65,53793,0
+HGTY.US,D,20250102,000000,9.8488,9.9299,9.74,9.88,85970,0
+HGTY.US,D,20250103,000000,9.91,9.9604,9.7646,9.77,58290,0
+HGTY.US,D,20250106,000000,9.72,9.77,9.58,9.61,61315,0
+HGTY.US,D,20250107,000000,9.54,9.62,9.42,9.48,68886,0
+HGTY.US,D,20250108,000000,9.42,9.56,9.3,9.54,56225,0
+HGTY.US,D,20250110,000000,9.48,9.48,9.23,9.4,71692,0
+HGTY.US,D,20250113,000000,9.31,9.41,9.1572,9.31,91260,0
+HGTY.US,D,20250114,000000,9.33,9.59,9.28,9.57,40695,0
+HGTY.US,D,20250115,000000,9.72,9.76,9.5811,9.69,38072,0
+HGTY.US,D,20250116,000000,9.5305,9.8,9.5305,9.76,36622,0
+HGTY.US,D,20250117,000000,9.86,9.86,9.63,9.66,25015,0
+HGTY.US,D,20250121,000000,9.55,9.69,9.55,9.66,39308,0
+HGTY.US,D,20250122,000000,9.7,9.765,9.59,9.72,55555,0
+HGTY.US,D,20250123,000000,9.755,9.79,9.625,9.71,50668,0
+HGTY.US,D,20250124,000000,9.35,9.82,9.3,9.8,92370,0
+HGTY.US,D,20250127,000000,9.6707,9.98,9.6707,9.86,37366,0
+HGTY.US,D,20250128,000000,9.795,9.9,9.73,9.78,28873,0
+HGTY.US,D,20250129,000000,9.775,9.809,9.66,9.74,40164,0
+HGTY.US,D,20250130,000000,9.855,9.877,9.66,9.74,24785,0
+HGTY.US,D,20250131,000000,9.665,9.81,9.5545,9.69,48701,0
+HGTY.US,D,20250203,000000,9.51,9.69,9.45,9.65,37170,0
+HGTY.US,D,20250204,000000,9.6072,9.9831,9.57,9.86,63957,0
+HGTY.US,D,20250205,000000,9.7953,10.095,9.79,10.07,49759,0
+HGTY.US,D,20250206,000000,9.96,10.21,9.695,10.17,44228,0
+HGTY.US,D,20250207,000000,10.255,10.365,9.945,10.22,38807,0
+HGTY.US,D,20250210,000000,10.2,10.3452,10.1,10.16,31250,0
+HGTY.US,D,20250211,000000,10,10.25,9.87,10.11,23817,0
+HGTY.US,D,20250212,000000,10.2,10.25,9.94,9.99,34343,0
+HGTY.US,D,20250213,000000,9.99,10.43,9.9408,10.33,34805,0
+HGTY.US,D,20250214,000000,10.32,10.33,9.99,10.06,37857,0
+HGTY.US,D,20250218,000000,9.94,10.18,9.92,10.07,44454,0
+HGTY.US,D,20250219,000000,10.015,10.23,9.97,10.06,28007,0
+HGTY.US,D,20250220,000000,10.05,10.14,9.8867,10.06,33179,0
+HGTY.US,D,20250221,000000,10.075,10.1,9.81,9.99,33746,0
+HGTY.US,D,20250224,000000,9.965,10.15,9.86,10.09,21698,0
+HGTY.US,D,20250225,000000,10.2,10.2,9.97,10.12,37897,0
+HGTY.US,D,20250226,000000,10.078,10.14,9.99,10.08,16698,0
+HGTY.US,D,20250227,000000,10.05,10.24,10.0075,10.08,17974,0
+HGTY.US,D,20250228,000000,10.09,10.225,10.025,10.12,67459,0
+HGTY.US,D,20250303,000000,10.23,10.3639,9.91,10.01,59913,0
+HGTY.US,D,20250304,000000,9.85,10.15,9,9.9,70709,0
+HGTY.US,D,20250305,000000,9.88,9.98,9.473,9.7,90711,0
+HGTY.US,D,20250306,000000,9.625,9.93,9.6,9.8,43919,0
+HGTY.US,D,20250307,000000,9.81,9.9,9.73,9.77,23038,0
+HGTY.US,D,20250310,000000,9.61,9.9,9.2,9.45,81178,0
+HGTY.US,D,20250311,000000,9.5077,9.6922,9.14,9.39,64941,0
+HGTY.US,D,20250312,000000,9.44,9.48,9.13,9.32,37440,0
+HGTY.US,D,20250313,000000,9.32,9.44,9.0001,9.19,26852,0
+HGTY.US,D,20250314,000000,9.28,9.58,9.21,9.33,153953,0
+HGTY.US,D,20250317,000000,9.31,9.795,9.21,9.28,128238,0
+HGTY.US,D,20250318,000000,9.285,9.4199,9.08,9.19,147262,0
+HGTY.US,D,20250319,000000,9.22,9.342,9.07,9.23,57630,0
+HGTY.US,D,20250320,000000,9.2401,9.27,9.1101,9.18,37912,0
+HGTY.US,D,20250321,000000,9.2,9.24,9.07,9.11,108722,0
+HGTY.US,D,20250324,000000,9.18,9.46,9,9.36,105218,0
+HGTY.US,D,20250325,000000,9.35,9.4999,9.245,9.36,83240,0
+HGTY.US,D,20250326,000000,9.27,9.4908,9.05,9.18,98280,0
+HGTY.US,D,20250327,000000,9.365,9.4861,9.1,9.33,87547,0
+HGTY.US,D,20250328,000000,9.65,9.68,8.88,9,125892,0
+HGTY.US,D,20250331,000000,8.89,9.19,8.89,9.04,108497,0
+HGTY.US,D,20250401,000000,9.03,9.15,8.79,9.08,80105,0
+HGTY.US,D,20250402,000000,9.065,9.175,8.96,8.96,22235,0
+HGTY.US,D,20250403,000000,9.03,9.133961,8.51,8.74,77543,0
+HGTY.US,D,20250404,000000,8.63,8.68,8.2,8.41,77232,0
+HGTY.US,D,20250407,000000,8.04,8.58,8.03,8.37,57243,0
+HGTY.US,D,20250408,000000,8.49,8.57,8.2201,8.34,74977,0
+HGTY.US,D,20250409,000000,8.2204,9.02,8.2204,8.81,80621,0
+HGTY.US,D,20250410,000000,8.5761,8.87,8.4896,8.75,93654,0
+HGTY.US,D,20250411,000000,8.8799,8.8799,8.47,8.68,29769,0
+HGTY.US,D,20250414,000000,9.0059,9.5,8.6115,8.78,66578,0
+HGTY.US,D,20250415,000000,8.5429,8.9702,8.5429,8.64,91844,0
+HGTY.US,D,20250416,000000,8.72,8.83,8.58,8.7,68358,0
+HGTY.US,D,20250417,000000,8.7,9.06,8.51,8.67,183187,0
+HGTY.US,D,20250421,000000,8.55,8.692,8.37,8.52,32972,0
+HGTY.US,D,20250422,000000,8.65,8.955,8.39,8.56,114961,0
+HGTY.US,D,20250423,000000,8.6982,8.785,8.57,8.6,91936,0
+HGTY.US,D,20250424,000000,8.9347,9.17,8.58,9.13,119667,0
+HGTY.US,D,20250425,000000,9.01,9.16,8.5,8.66,113224,0
+HGTY.US,D,20250428,000000,8.5694,8.84,8.5694,8.8,40317,0
+HGTY.US,D,20250429,000000,8.99,9.03,8.61,8.79,76912,0
+HGTY.US,D,20250430,000000,8.77,8.93,8.67,8.81,70115,0
+HGTY.US,D,20250501,000000,8.7,8.97,8.7,8.76,77225,0
+HGTY.US,D,20250502,000000,9.015,9.155,8.82,9.05,18891,0
+HGTY.US,D,20250505,000000,8.9378,9.1,8.885,8.92,27825,0
+HGTY.US,D,20250506,000000,9.145,9.145,8.8685,8.88,36702,0
+HGTY.US,D,20250507,000000,9.285,9.8624,9.285,9.75,119800,0
+HGTY.US,D,20250508,000000,9.98,9.98,9.65,9.7,49215,0
+HGTY.US,D,20250509,000000,9.7212,9.82,9.6,9.76,41179,0
+HGTY.US,D,20250512,000000,9.9146,9.9649,9.3,9.41,87389,0
+HGTY.US,D,20250513,000000,9.445,9.9,9.445,9.84,159932,0
+HGTY.US,D,20250514,000000,9.75,9.9,9.61,9.62,78866,0
+HGTY.US,D,20250515,000000,9.63,9.83,9.23,9.65,123844,0
+HGTY.US,D,20250516,000000,9.65,9.75,9.6,9.68,81324,0
+HGTY.US,D,20250519,000000,9.9,9.99,9.57,9.72,66953,0
+HGTY.US,D,20250520,000000,9.695,9.845,9.44,9.53,106579,0
+HGTY.US,D,20250521,000000,9.3773,9.535,9.2,9.25,30596,0
+HGTY.US,D,20250522,000000,9.26,9.315,9.12,9.19,27849,0
+HGTY.US,D,20250523,000000,9.185,9.25,9.08,9.1,20261,0
+HGTY.US,D,20250527,000000,9.275,9.48,9.15,9.4,81115,0
+HGTY.US,D,20250528,000000,9.385,9.5,9.1901,9.41,73444,0
+HGTY.US,D,20250529,000000,9.475,9.81,9.45,9.71,154557,0
+HGTY.US,D,20250530,000000,9.82,9.99,9.7,9.72,177080,0
+HGTY.US,D,20250602,000000,9.625,9.95,9.625,9.86,45023,0
+HGTY.US,D,20250603,000000,9.885,10.01,9.74,10,72439,0
+HGTY.US,D,20250604,000000,10.02,10.09,9.95,9.99,46257,0
+HGTY.US,D,20250605,000000,10.065,10.21,9.96,10.03,72186,0
+HGTY.US,D,20250606,000000,10.12,10.23,9.955,10.02,75887,0
+HGTY.US,D,20250609,000000,9.87,10.01,9.71,9.79,63691,0
+HGTY.US,D,20250610,000000,9.7012,9.73,9.5301,9.63,44743,0
+HGTY.US,D,20250611,000000,9.6124,9.75,9.51,9.55,86233,0
+HGTY.US,D,20250612,000000,9.6089,9.73,9.45,9.51,41444,0
+HGTY.US,D,20250613,000000,9.63,9.63,9.33,9.46,81362,0
+HGTY.US,D,20250616,000000,9.5,9.69,9.43,9.48,40908,0
+HGTY.US,D,20250617,000000,9.56,9.76,9.47,9.55,60227,0
+HGTY.US,D,20250618,000000,9.5424,9.8,9.53,9.66,108337,0
+HGTY.US,D,20250620,000000,9.69,9.9,9.64,9.85,81054,0
+HGTY.US,D,20250623,000000,9.845,10.09,9.8,10.02,75195,0
+HGTY.US,D,20250624,000000,10.005,10.23,9.98,10.07,91243,0
+HGTY.US,D,20250625,000000,10.11,10.16,9.99,10.04,79812,0
+HGTY.US,D,20250626,000000,10.006,10.205,9.98,10.07,71005,0
+HGTY.US,D,20250627,000000,10.134,10.22,9.97,10.18,63184,0
+HGTY.US,D,20250630,000000,10.11,10.17,10,10.11,62996,0
+HGTY.US,D,20250701,000000,9.995,10.24,9.99,10.15,81077,0
+HGTY.US,D,20250702,000000,10.01,10.22,9.72,10.03,129020,0
+HGTY.US,D,20250703,000000,9.88,10.24,9.88,10.19,33435,0
+HGTY.US,D,20250707,000000,10.1,10.2,10.1,10.16,52646,0
+HGTY.US,D,20250708,000000,10.12,10.24,10.09,10.09,90423,0
+HGTY.US,D,20250709,000000,10.1968,10.1968,9.99,10.1,144595,0
+HGTY.US,D,20250710,000000,10.0424,10.19,10.02,10.04,77741,0
+HGTY.US,D,20250711,000000,10.01,10.06,9.81,10,102933,0
+HGTY.US,D,20250714,000000,9.98,10.05,9.94,10,49025,0
+HGTY.US,D,20250715,000000,10,10.135,9.915,10,108047,0
+HGTY.US,D,20250716,000000,10.12,10.15,9.94,10,76055,0
+HGTY.US,D,20250717,000000,9.935,10.09,9.935,10.04,67769,0
+HGTY.US,D,20250718,000000,10.1799,10.1799,10.04,10.11,77246,0
+HGTY.US,D,20250721,000000,10.18,10.2093,10.055,10.09,67721,0
+HGTY.US,D,20250722,000000,10.12,10.24,10.12,10.14,115544,0
+HGTY.US,D,20250723,000000,10.1,10.29,10.08,10.28,112677,0
+HGTY.US,D,20250724,000000,10.335,10.63,10.2,10.63,218121,0
+HGTY.US,D,20250725,000000,10.6295,10.88,10.625,10.75,98495,0
+HGTY.US,D,20250728,000000,10.8599,11,10.75,10.81,47466,0
+HGTY.US,D,20250729,000000,10.655,10.75,10.29,10.3,47959,0
+HGTY.US,D,20250730,000000,10.1801,10.29,10.02,10.04,49082,0
+HGTY.US,D,20250731,000000,10.1,10.225,10,10.16,41231,0
+HGTY.US,D,20250801,000000,10.05,10.1,9.89,10.02,108428,0
+HGTY.US,D,20250804,000000,10.15,11,10.12,10.75,66882,0
+HGTY.US,D,20250805,000000,10.765,11.12,10.765,11.12,38420,0
+HGTY.US,D,20250806,000000,11.01,11.1,10.31,10.92,50979,0
+HGTY.US,D,20250807,000000,10.11,10.15,8.81,9.34,947488,0
+HGTY.US,D,20250808,000000,10.25,10.99,10.23,10.65,2208197,0
+HGTY.US,D,20250811,000000,10.7,10.99,10.52,10.89,297984,0
+HGTY.US,D,20250812,000000,10.9,11.04,10.75,11.02,283386,0
+HGTY.US,D,20250813,000000,11.01,11.44,11.01,11.32,311290,0
+HGTY.US,D,20250814,000000,11.205,11.29,11.01,11.03,208638,0
+HGTY.US,D,20250815,000000,11.11,11.23,10.94,11.19,104946,0
+HGTY.US,D,20250818,000000,11.12,11.19,10.99,10.99,99215,0
+HGTY.US,D,20250819,000000,11.045,11.265,10.94,10.94,68826,0
+HGTY.US,D,20250820,000000,10.845,11.17,10.8001,10.94,62917,0
+HGTY.US,D,20250821,000000,10.955,10.96,10.665,10.77,70428,0
+HGTY.US,D,20250822,000000,10.895,11.015,10.71,10.93,54360,0
+HGTY.US,D,20250825,000000,10.985,11.04,10.78,10.83,63188,0
+HGTY.US,D,20250826,000000,10.72,10.89,10.62,10.85,154462,0
+HGTY.US,D,20250827,000000,11.157,11.235,10.965,11.14,125064,0
+HGTY.US,D,20250828,000000,11.175,11.405,11.08,11.24,162422,0
+HGTY.US,D,20250829,000000,11.265,11.59,11.07,11.45,189565,0
+HGTY.US,D,20250902,000000,11.195,11.49,10.97,11.25,136379,0
+HGTY.US,D,20250903,000000,11.244,11.76,11.066,11.76,267383,0
+HGTY.US,D,20250904,000000,11.67,11.69,11.355,11.5,143738,0
+HGTY.US,D,20250905,000000,11.61,11.83,11.47,11.78,219670,0
+HGTY.US,D,20250908,000000,11.85,12.1,11.8,12.08,212320,0
+HGTY.US,D,20250909,000000,12.17,12.255,12.03,12.13,134266,0
+HGTY.US,D,20250910,000000,12.15,12.54,12.03,12.47,202198,0
+HGTY.US,D,20250911,000000,12.395,12.75,12.36,12.5,444800,0
+HGTY.US,D,20250912,000000,12.45,12.66,12.29,12.52,211599,0
+HGTY.US,D,20250915,000000,12.48,12.965,12.2759,12.67,225590,0
+HGTY.US,D,20250916,000000,12.65,12.765,12.36,12.41,181655,0
+HGTY.US,D,20250917,000000,12.5,13.32,12.49,13.02,227676,0
+HGTY.US,D,20250918,000000,13.01,13.065,12.88,12.98,144612,0
+HGTY.US,D,20250919,000000,13.07,13.08,12.64,12.72,1021266,0
+HGTY.US,D,20250922,000000,12.5,12.73,12.245,12.3,197915,0
+HGTY.US,D,20250923,000000,12.2752,12.38,12.16,12.29,108040,0
+HGTY.US,D,20250924,000000,12.335,12.35,12.16,12.21,215993,0
+HGTY.US,D,20250925,000000,12.23,12.2407,11.88,12.18,115504,0
+HGTY.US,D,20250926,000000,12.26,12.28,12.01,12.01,55491,0
+HGTY.US,D,20250929,000000,12.075,12.075,11.69,11.73,64140,0
+HGTY.US,D,20250930,000000,11.74,12.06,11.63,12.04,185750,0
+HGTY.US,D,20251001,000000,12.06,12.46,11.87,11.95,201359,0
+HGTY.US,D,20251002,000000,11.77,12.19,11.75,12.13,133766,0
+HGTY.US,D,20251003,000000,12.24,12.36,11.99,11.99,103809,0
+HGTY.US,D,20251006,000000,12.15,12.3,11.94,12.09,67311,0
+HGTY.US,D,20251007,000000,11.955,12.14,11.84,11.91,54811,0
+HGTY.US,D,20251008,000000,11.89,12.13,11.71,12.11,73813,0
+HGTY.US,D,20251009,000000,11.97,12.26,11.93,12.01,68103,0
+HGTY.US,D,20251010,000000,12.01,12.01,11.66,11.69,65346,0
+HGTY.US,D,20251013,000000,11.76,11.835,11.55,11.76,50058,0
+HGTY.US,D,20251014,000000,12.01,12.2692,11.78,12.26,175203,0
+HGTY.US,D,20251015,000000,12.33,12.33,12.01,12.16,98609,0
+HGTY.US,D,20251016,000000,12.295,12.295,11.36,11.44,202334,0
+HGTY.US,D,20251017,000000,11.5,11.55,11.205,11.33,186513,0
+HGTY.US,D,20251020,000000,11.42,11.43,11.12,11.15,74303,0
+HGTY.US,D,20251021,000000,11.16,11.29,11.03,11.25,115004,0
+HGTY.US,D,20251022,000000,11.315,11.33,11.085,11.22,102935,0
+HGTY.US,D,20251023,000000,11.35,11.35,11.035,11.18,93591,0
+HGTY.US,D,20251024,000000,11.24,11.33,11.04,11.06,75222,0
+HGTY.US,D,20251027,000000,11.06,11.2499,10.95,11.18,92493,0
+HGTY.US,D,20251028,000000,11.2,11.27,11.015,11.06,90590,0
+HGTY.US,D,20251029,000000,10.97,10.9903,10.68,10.72,65302,0
+HGTY.US,D,20251030,000000,10.97,11.22,10.75,11.19,126734,0
+HGTY.US,D,20251031,000000,11.135,11.3715,11.11,11.22,148176,0
+HGTY.US,D,20251103,000000,11.2,11.42,11.05,11.29,183079,0
+HGTY.US,D,20251104,000000,11.91,12.12,10.98,11.14,153395,0
+HGTY.US,D,20251105,000000,11.09,11.74,10.99,11.38,223721,0
+HGTY.US,D,20251106,000000,11.47,11.81,11.46,11.67,156519,0
+HGTY.US,D,20251107,000000,11.575,12.46,11.55,12.43,224800,0
+HGTY.US,D,20251110,000000,12.415,13.055,12.27,12.94,285925,0
+HGTY.US,D,20251111,000000,13,13.375,12.74,13.21,207034,0
+HGTY.US,D,20251112,000000,13.2,13.8,13.04,13.73,216324,0
+HGTY.US,D,20251113,000000,13.73,13.78,13.51,13.66,86859,0
+HGTY.US,D,20251114,000000,13.665,13.76,13.4117,13.69,116949,0
+HGTY.US,D,20251117,000000,13.74,13.86,13.36,13.38,100474,0
+HGTY.US,D,20251118,000000,13.31,13.63,13.14,13.48,242376,0
+HGTY.US,D,20251119,000000,13.28,13.55,13.21,13.26,104843,0
+HGTY.US,D,20251120,000000,13.425,13.515,13.08,13.27,221821,0
+HGTY.US,D,20251121,000000,13.23,13.37,13.2,13.33,115717,0
+HGTY.US,D,20251124,000000,13.43,13.43,13.1,13.21,144283,0
+HGTY.US,D,20251125,000000,13.29,13.595,13.165,13.39,120007,0
+HGTY.US,D,20251126,000000,13.47,13.55,13.27,13.41,93913,0
+HGTY.US,D,20251128,000000,13.415,13.55,13.32,13.36,21178,0
+HGTY.US,D,20251201,000000,13.335,13.49,13.17,13.2,114612,0
+HGTY.US,D,20251202,000000,13.23,13.28,12.93,13,72254,0
+HGTY.US,D,20251203,000000,12.945,12.97,12.79,12.81,52962,0
+HGTY.US,D,20251204,000000,12.835,12.9,12.6874,12.74,61916,0
+HGTY.US,D,20251205,000000,12.773,12.773,12.57,12.62,51737,0
+HGTY.US,D,20251208,000000,12.569,12.569,12.4,12.4,63860,0
+HGTY.US,D,20251209,000000,12.435,12.595,12.35,12.55,179279,0
+HGTY.US,D,20251210,000000,12.385,12.8918,12.385,12.72,122733,0
+HGTY.US,D,20251211,000000,12.5,13.0591,12.3801,12.93,128413,0
+HGTY.US,D,20251212,000000,12.8,13.06,12.8,12.99,73872,0
+HGTY.US,D,20251215,000000,13.05,13.1599,12.58,12.97,204181,0
+HGTY.US,D,20251216,000000,13.005,13.01,12.79,12.91,82270,0
+HGTY.US,D,20251217,000000,12.81,12.9623,12.71,12.76,78241,0
+HGTY.US,D,20251218,000000,12.81,13.06,12.77,13.03,112212,0
+HGTY.US,D,20251219,000000,12.97,13.19,12.93,13.13,115683,0
+HGTY.US,D,20251222,000000,13.3199,13.59,13.18,13.56,121447,0
+HGTY.US,D,20251223,000000,13.535,13.61,13.35,13.36,61447,0
+HGTY.US,D,20251224,000000,12.93,13.58,12.93,13.56,44973,0
+HGTY.US,D,20251226,000000,13.5,13.9,13.445,13.82,113218,0
+HGTY.US,D,20251229,000000,13.9099,14,13.52,13.6,91762,0
+HGTY.US,D,20251230,000000,13.6,13.8716,13.2935,13.41,192645,0
+HGTY.US,D,20251231,000000,13.7403,13.7403,13.23,13.44,90693,0
+HGTY.US,D,20260102,000000,13.585,13.585,13.03,13.15,87000,0
+HGTY.US,D,20260105,000000,13.01,13.12,12.58,12.71,315255,0
+HGTY.US,D,20260106,000000,12.55,12.98,12.5,12.98,149948,0
+HGTY.US,D,20260107,000000,13,13.18,12.86,13.08,121167,0
+HGTY.US,D,20260108,000000,13.01,13.23,13.01,13.22,134551,0
+HGTY.US,D,20260109,000000,13.2175,13.28,12.96,13.06,65510,0
+HGTY.US,D,20260112,000000,12.935,13.07,12.63,12.96,106510,0
+HGTY.US,D,20260113,000000,12.955,12.96,12.65,12.69,59801,0
+HGTY.US,D,20260114,000000,12.59,12.85,12.5,12.66,84044,0
+HGTY.US,D,20260115,000000,12.85,12.93,12.66,12.77,46039,0
+HGTY.US,D,20260116,000000,12.6829,12.8,12.58,12.67,63259,0
+HGTY.US,D,20260120,000000,12.7,12.71,12.3801,12.65,129876,0
+HGTY.US,D,20260121,000000,12.77,12.9198,12.53,12.76,88027,0
+HGTY.US,D,20260122,000000,12.84,13.03,12.785,12.81,68381,0
+HGTY.US,D,20260123,000000,12.87,12.9734,12.495,12.58,84118,0
+HGTY.US,D,20260126,000000,12.83,13.0499,12.3,12.5,140407,0
+HGTY.US,D,20260127,000000,12.6,12.7957,12.05,12.14,161176,0
+HGTY.US,D,20260128,000000,12.19,12.57,12.05,12.49,527018,0
+HGTY.US,D,20260129,000000,12.46,12.67,12.3501,12.58,72369,0
+HGTY.US,D,20260130,000000,12.575,12.83,12.415,12.61,100718,0
+HGTY.US,D,20260202,000000,12.72,12.9099,12.56,12.68,71167,0
+HGTY.US,D,20260203,000000,12.53,12.65,12.2,12.38,136217,0
+HGTY.US,D,20260204,000000,12.76,12.93,12.31,12.48,110901,0
+HGTY.US,D,20260205,000000,12.42,12.81,12.38,12.63,78299,0
+HGTY.US,D,20260206,000000,12.89,12.89,12.58,12.6,62295,0
+HGTY.US,D,20260209,000000,12.556,12.68,11.83,12,101287,0
+HGTY.US,D,20260210,000000,12,12.125,11.9007,12.01,74458,0
+HGTY.US,D,20260211,000000,12.05,12.075,11.7,11.85,99552,0
+HGTY.US,D,20260212,000000,11.9201,12.275,11.6562,12.02,70666,0
+HGTY.US,D,20260213,000000,12.07,12.12,11.82,12.06,110812,0
+HGTY.US,D,20260217,000000,12.0626,12.1999,11.8939,12.14,77542,0
+HGTY.US,D,20260218,000000,12.18,12.2,11.92,11.94,43464,0
diff --git a/daily/us/nyse stocks/1/hun.us.txt b/daily/us/nyse stocks/1/hun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6051986c179b95fd1bcabbe0161b70a4ab0c9f97
--- /dev/null
+++ b/daily/us/nyse stocks/1/hun.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUN.US,D,20050225,000000,20.5543,21.6689,20.5543,20.5874,4693769.7041622,0
+HUN.US,D,20050228,000000,21.0206,21.0206,20.0086,20.6285,2316844.4052376,0
+HUN.US,D,20050301,000000,20.6658,20.9131,20.083,20.3695,3264293.6297066,0
+HUN.US,D,20050302,000000,20.3343,20.7058,20.0684,20.3567,1958439.3328088,0
+HUN.US,D,20050303,000000,20.3987,20.3987,20.1612,20.2218,692861.24443251,0
+HUN.US,D,20050304,000000,20.1934,20.8769,20.1934,20.3695,2061015.8197938,0
+HUN.US,D,20050307,000000,20.3695,20.5738,20.2619,20.2619,2640232.2905825,0
+HUN.US,D,20050308,000000,20.2619,20.2619,19.3467,19.9,2145049.7049379,0
+HUN.US,D,20050309,000000,19.8639,20.52,19.8639,19.9382,1707869.7688027,0
+HUN.US,D,20050310,000000,20.0086,20.2619,19.3741,19.6801,1520429.9399668,0
+HUN.US,D,20050311,000000,19.6801,20.1152,19.6204,19.8854,1170609.8978663,0
+HUN.US,D,20050314,000000,19.7945,19.8287,18.4726,19.4543,3153406.2115268,0
+HUN.US,D,20050315,000000,19.5394,19.6694,18.8539,19.115,872974.03523263,0
+HUN.US,D,20050316,000000,18.5293,18.7836,17.662,18.413,5607994.6362537,0
+HUN.US,D,20050317,000000,18.3475,18.897,18.241,18.8882,1565699.2528563,0
+HUN.US,D,20050318,000000,18.7463,18.7963,18.1813,18.4579,1059582.3618459,0
+HUN.US,D,20050321,000000,18.4188,18.4579,17.6982,17.9945,633476.84891718,0
+HUN.US,D,20050322,000000,17.8429,18.5645,17.8429,18.4188,1349598.6776668,0
+HUN.US,D,20050323,000000,18.7836,18.9615,17.9269,18.0199,1204801.7192754,0
+HUN.US,D,20050324,000000,17.9143,18.2037,17.3442,17.4528,2251919.7298451,0
+HUN.US,D,20050328,000000,17.3716,17.5887,16.831,17.1418,2493769.2594719,0
+HUN.US,D,20050329,000000,16.7812,17.4469,16.7234,16.7655,1961204.8703365,0
+HUN.US,D,20050330,000000,16.6501,16.7303,15.8904,16.435,6292966.3257718,0
+HUN.US,D,20050331,000000,16.6011,17.049,16.435,16.8446,4857538.8227384,0
+HUN.US,D,20050401,000000,16.9169,17.1771,16.4427,16.8906,2290405.0891763,0
+HUN.US,D,20050404,000000,16.7576,16.831,16.6208,16.6862,772886.9411257,0
+HUN.US,D,20050405,000000,16.6432,16.7088,16.1671,16.2463,2437698.5997517,0
+HUN.US,D,20050406,000000,16.1075,16.3539,15.7603,15.8904,2143526.8183333,0
+HUN.US,D,20050407,000000,16.0019,16.346,15.7525,16.2923,1889638.4047423,0
+HUN.US,D,20050408,000000,16.2923,16.2923,15.9725,16.1583,1256019.3924686,0
+HUN.US,D,20050411,000000,16.1583,16.2541,16.0371,16.1476,890551.15355801,0
+HUN.US,D,20050412,000000,16.1231,16.4604,16.0019,16.2923,4170350.816718,0
+HUN.US,D,20050413,000000,16.2541,16.2609,15.8503,16.0565,4646290.2113182,0
+HUN.US,D,20050414,000000,16.0371,16.0371,14.9538,15.4454,3651499.5663298,0
+HUN.US,D,20050415,000000,15.3858,15.3918,14.9899,15.1336,4078154.3002838,0
+HUN.US,D,20050418,000000,15.0251,15.1249,14.6017,14.763,1742618.9933008,0
+HUN.US,D,20050419,000000,14.9899,15.4601,14.9899,15.293,2243062.6458991,0
+HUN.US,D,20050420,000000,15.42,15.42,14.3798,14.6497,770251.29385906,0
+HUN.US,D,20050421,000000,15.0251,15.3918,14.8051,15.3174,694668.45775039,0
+HUN.US,D,20050422,000000,15.42,15.42,14.2976,14.4541,1075915.8064902,0
+HUN.US,D,20050425,000000,14.3387,15.6029,14.3387,15.4973,1912061.3502891,0
+HUN.US,D,20050426,000000,15.42,16.1015,14.7777,15.1707,1615260.0581519,0
+HUN.US,D,20050427,000000,15.1707,15.1707,14.325,14.6799,1048228.7257158,0
+HUN.US,D,20050428,000000,14.8794,15.0837,14.1578,14.584,1006695.5476596,0
+HUN.US,D,20050429,000000,14.9538,15.1972,14.5929,15.1972,941079.48788519,0
+HUN.US,D,20050502,000000,15.2763,15.6625,15.2763,15.6029,1358879.1834089,0
+HUN.US,D,20050503,000000,15.5295,16.0097,15.4534,16.0097,932085.35437224,0
+HUN.US,D,20050504,000000,16.6862,16.7889,16.0879,16.6285,1884925.5360561,0
+HUN.US,D,20050505,000000,16.7234,16.8593,16.4213,16.5855,1016249.1297774,0
+HUN.US,D,20050506,000000,16.7576,16.7655,16.2923,16.435,1211030.3152605,0
+HUN.US,D,20050509,000000,16.435,16.7576,15.7467,16.7576,1032029.2623646,0
+HUN.US,D,20050510,000000,16.7576,16.7576,16.1476,16.3988,996728.77132532,0
+HUN.US,D,20050511,000000,16.3988,16.3988,15.7467,15.8904,1089205.5234412,0
+HUN.US,D,20050512,000000,15.819,16.0565,15.3291,15.4728,2616971.7062654,0
+HUN.US,D,20050513,000000,15.4728,15.4728,14.3798,14.6153,1516420.728758,0
+HUN.US,D,20050516,000000,14.5372,14.5372,13.2543,13.7961,2690757.5566358,0
+HUN.US,D,20050517,000000,13.8048,13.9339,13.2191,13.5946,824518.83129329,0
+HUN.US,D,20050518,000000,13.6855,14.2605,13.618,13.9407,2721214.2659696,0
+HUN.US,D,20050519,000000,14.1578,14.4119,14.0864,14.1011,578937.25786522,0
+HUN.US,D,20050520,000000,14.1284,14.1284,13.7265,13.8381,370728.28310628,0
+HUN.US,D,20050523,000000,13.7265,13.9779,13.6718,13.8859,722350.42473483,0
+HUN.US,D,20050524,000000,13.927,13.9407,13.5438,13.6025,1374658.2932382,0
+HUN.US,D,20050525,000000,13.6542,13.6542,13.3423,13.4431,725398.24345994,0
+HUN.US,D,20050526,000000,13.4793,13.6542,13.1107,13.3423,3361339.0416363,0
+HUN.US,D,20050527,000000,13.4362,13.625,13.227,13.5721,648981.85961268,0
+HUN.US,D,20050531,000000,13.6307,13.9779,13.3971,13.9076,1269308.0866616,0
+HUN.US,D,20050601,000000,13.8723,14.0864,13.5438,13.7384,1961483.0605021,0
+HUN.US,D,20050602,000000,13.6542,13.7265,13.4147,13.6797,788661.95992302,0
+HUN.US,D,20050603,000000,13.6797,13.7961,13.3296,13.537,909102.96022064,0
+HUN.US,D,20050606,000000,13.5809,13.5809,13.356,13.537,570212.10969614,0
+HUN.US,D,20050607,000000,13.5946,13.8939,13.2681,13.3971,1363170.6758152,0
+HUN.US,D,20050608,000000,13.4147,13.4723,13.227,13.4723,955203.77533273,0
+HUN.US,D,20050609,000000,13.4431,13.6112,13.2818,13.5809,676949.17606837,0
+HUN.US,D,20050610,000000,13.5809,13.8292,13.5301,13.6542,642752.24086953,0
+HUN.US,D,20050613,000000,13.6542,13.9203,13.6542,13.8292,743118.54789992,0
+HUN.US,D,20050614,000000,13.8939,14.3387,13.7843,14.2829,904119.06067452,0
+HUN.US,D,20050615,000000,14.3524,14.6213,14.2692,14.584,1209228.2157325,0
+HUN.US,D,20050616,000000,14.6936,15.1131,14.6721,14.8305,2142697.3616266,0
+HUN.US,D,20050617,000000,14.8588,14.9538,14.1236,14.2908,1541611.2573483,0
+HUN.US,D,20050620,000000,14.4119,14.4266,13.8235,14.0503,1382409.7758279,0
+HUN.US,D,20050621,000000,14.0503,14.1578,13.5946,13.6797,1424087.1627567,0
+HUN.US,D,20050622,000000,13.6944,13.8723,13.6944,13.8547,820361.32018002,0
+HUN.US,D,20050623,000000,13.927,14.2517,13.9076,14.1089,819948.12596359,0
+HUN.US,D,20050624,000000,14.1089,14.2771,13.7764,13.8996,568135.91103442,0
+HUN.US,D,20050627,000000,13.8635,14.0864,13.8635,13.9896,654658.1662987,0
+HUN.US,D,20050628,000000,14.1353,14.6642,14.0864,14.6086,693976.05061049,0
+HUN.US,D,20050629,000000,15.293,15.293,14.5205,14.6213,1042830.6091953,0
+HUN.US,D,20050630,000000,14.6574,14.7337,14.4472,14.6407,638184.60381372,0
+HUN.US,D,20050701,000000,14.6936,14.7963,14.5469,14.7415,239076.83279329,0
+HUN.US,D,20050705,000000,14.8305,15.0251,14.6213,14.9762,306357.94252892,0
+HUN.US,D,20050706,000000,15.5295,15.9872,15.3223,15.5648,1425604.9355715,0
+HUN.US,D,20050707,000000,15.4454,15.6401,15.1707,15.6332,1650282.3590256,0
+HUN.US,D,20050708,000000,15.5521,16.526,15.4122,16.4662,1684756.461632,0
+HUN.US,D,20050711,000000,16.5855,17.1918,16.5504,17.1047,1580788.0010614,0
+HUN.US,D,20050712,000000,17.1272,17.2582,16.6784,17.0109,965583.74588342,0
+HUN.US,D,20050713,000000,16.9747,17.049,16.3988,16.5855,518434.98789804,0
+HUN.US,D,20050714,000000,16.6148,17.0431,16.4066,16.6285,709338.89794934,0
+HUN.US,D,20050715,000000,16.6432,16.8095,16.1397,16.6862,544185.98785128,0
+HUN.US,D,20050718,000000,16.6589,17.1272,16.6285,16.8173,348992.63090967,0
+HUN.US,D,20050719,000000,17.1918,17.6543,17.0852,17.3385,884046.41292321,0
+HUN.US,D,20050720,000000,17.2299,17.5554,17.0852,17.3502,675560.27075673,0
+HUN.US,D,20050721,000000,17.4088,17.4088,16.9014,17.0852,428312.62460947,0
+HUN.US,D,20050722,000000,16.9747,17.0852,16.6148,16.7655,570212.10969614,0
+HUN.US,D,20050725,000000,16.5944,16.7019,16.0214,16.1142,1203274.7416389,0
+HUN.US,D,20050726,000000,15.9872,16.0791,15.7114,15.8346,650366.67389248,0
+HUN.US,D,20050727,000000,15.8904,16.3841,15.8904,16.306,319504.47336532,0
+HUN.US,D,20050728,000000,16.2688,17.2641,16.1397,17.2641,652446.96358605,0
+HUN.US,D,20050729,000000,17.2719,17.2719,16.7576,16.8232,398136.15095707,0
+HUN.US,D,20050801,000000,16.8672,17.0852,16.6862,16.9014,273822.98901743,0
+HUN.US,D,20050802,000000,16.9679,17.2944,16.8026,17.092,621706.95029689,0
+HUN.US,D,20050803,000000,17.1047,17.1565,16.3606,16.9747,720137.17650627,0
+HUN.US,D,20050804,000000,15.731,16.6432,15.731,15.7974,2039975.643011,0
+HUN.US,D,20050805,000000,15.7467,15.9265,15.3174,15.6029,930557.35397784,0
+HUN.US,D,20050808,000000,15.6117,15.6762,15.3858,15.5041,692451.11848997,0
+HUN.US,D,20050809,000000,15.5452,15.6332,15.1903,15.3223,536989.86283456,0
+HUN.US,D,20050810,000000,15.3644,15.6762,15.1844,15.5178,423194.74377041,0
+HUN.US,D,20050811,000000,15.5178,16.4838,15.5178,16.4134,1064424.0980354,0
+HUN.US,D,20050812,000000,16.3225,16.3314,15.776,15.858,528409.946296,0
+HUN.US,D,20050815,000000,15.858,15.858,15.3918,15.42,446171.00137424,0
+HUN.US,D,20050816,000000,15.42,15.5248,14.8138,14.8198,859542.15492498,0
+HUN.US,D,20050817,000000,14.8198,15.0251,14.5274,14.7073,288086.37154771,0
+HUN.US,D,20050818,000000,14.6642,14.7698,14.4119,14.6799,467498.57314424,0
+HUN.US,D,20050819,000000,14.8138,14.9899,14.6497,14.9234,385819.07682739,0
+HUN.US,D,20050822,000000,14.9683,15.1493,14.9538,15.0583,409908.09509328,0
+HUN.US,D,20050823,000000,15.0583,15.1189,14.8432,15.0192,641505.49891452,0
+HUN.US,D,20050824,000000,15.0192,15.0515,14.7005,14.7493,797660.18446781,0
+HUN.US,D,20050825,000000,14.7562,14.7698,14.1578,14.3182,1185554.437199,0
+HUN.US,D,20050826,000000,14.3182,14.3182,13.8235,13.8381,1725589.0504847,0
+HUN.US,D,20050829,000000,13.8292,14.058,13.6797,13.7911,1272214.764788,0
+HUN.US,D,20050830,000000,13.618,13.8723,13.3082,13.3492,1354307.4553212,0
+HUN.US,D,20050831,000000,13.3776,13.6542,13.2984,13.6112,1092388.3462171,0
+HUN.US,D,20050901,000000,13.6855,14.2692,13.4499,13.9701,970847.88111097,0
+HUN.US,D,20050902,000000,13.9407,14.4119,13.8048,13.8723,434687.47498315,0
+HUN.US,D,20050906,000000,13.8292,14.2281,13.8292,14.0131,1091975.1520007,0
+HUN.US,D,20050907,000000,14.0131,14.3681,13.8185,14.2692,1369814.5115327,0
+HUN.US,D,20050908,000000,14.3719,14.5929,13.9984,14.2097,849020.02101764,0
+HUN.US,D,20050909,000000,14.2154,14.2517,13.9133,13.9779,444927.32769313,0
+HUN.US,D,20050912,000000,13.9779,14.1158,13.7198,13.8723,1013619.6190586,0
+HUN.US,D,20050913,000000,13.8723,13.8723,13.1839,13.2338,1811699.1342905,0
+HUN.US,D,20050914,000000,13.2612,13.4723,13.1468,13.1909,720553.43899657,0
+HUN.US,D,20050915,000000,13.1909,13.2543,12.7772,12.915,977215.57217893,0
+HUN.US,D,20050916,000000,12.9287,12.9434,12.7469,12.8095,416273.74064531,0
+HUN.US,D,20050919,000000,12.9287,12.9287,12.5416,12.6286,560660.57309422,0
+HUN.US,D,20050920,000000,12.7469,12.9513,12.5671,12.5671,1014591.2391219,0
+HUN.US,D,20050921,000000,12.4829,12.6785,12.2824,12.2824,455174.33970884,0
+HUN.US,D,20050922,000000,12.3529,12.39,11.9188,12.0928,1538979.7011136,0
+HUN.US,D,20050923,000000,12.1192,12.785,12.0986,12.6129,1499528.8582667,0
+HUN.US,D,20050926,000000,13.0041,13.1391,12.8213,12.9287,1476822.6087648,0
+HUN.US,D,20050927,000000,13.0754,13.0754,12.5269,12.6785,1168666.6577396,0
+HUN.US,D,20050928,000000,12.6706,12.9561,12.5671,12.8966,905364.77987155,0
+HUN.US,D,20050929,000000,12.8662,13.8469,12.8213,13.8048,2763852.0226243,0
+HUN.US,D,20050930,000000,13.7696,14.4119,13.7022,14.1236,2043301.6519016,0
+HUN.US,D,20051003,000000,14.1284,14.2692,13.7961,13.8381,1334237.8758439,0
+HUN.US,D,20051004,000000,13.8381,14.1353,13.7961,13.9339,599421.05431702,0
+HUN.US,D,20051005,000000,13.9203,14.066,13.5878,13.6601,458083.06335118,0
+HUN.US,D,20051006,000000,13.6651,13.6797,13.3776,13.5438,649955.52519197,0
+HUN.US,D,20051007,000000,13.7265,14.1236,13.7265,14.0503,1638374.3880805,0
+HUN.US,D,20051010,000000,14.1578,14.2692,13.7911,13.927,431914.77814967,0
+HUN.US,D,20051011,000000,13.9203,13.9203,13.6112,13.6651,862034.61607702,0
+HUN.US,D,20051012,000000,13.7022,13.7539,13.3423,13.6601,594992.51234397,0
+HUN.US,D,20051013,000000,13.6464,13.6855,13.3922,13.5878,538925.94365557,0
+HUN.US,D,20051014,000000,13.6651,13.8547,13.6651,13.8048,625314.2176269,0
+HUN.US,D,20051017,000000,13.8048,13.9896,13.7539,13.8381,406583.10896063,0
+HUN.US,D,20051018,000000,13.8469,13.9984,13.7628,13.7764,201563.09352547,0
+HUN.US,D,20051019,000000,13.7764,13.7764,13.2191,13.3834,1208124.6598921,0
+HUN.US,D,20051020,000000,13.3922,13.7696,13.3922,13.537,959911.53022926,0
+HUN.US,D,20051021,000000,13.6112,13.7384,13.5438,13.6542,1050998.3542755,0
+HUN.US,D,20051024,000000,13.7911,14.3719,13.6542,14.2517,1207013.944746,0
+HUN.US,D,20051025,000000,14.1803,14.5205,13.927,14.1236,932220.35842315,0
+HUN.US,D,20051026,000000,14.1089,14.4472,14.0131,14.1353,507088.51107378,0
+HUN.US,D,20051027,000000,14.2097,14.325,14.058,14.2692,979981.10970667,0
+HUN.US,D,20051028,000000,14.4119,14.4472,14.1236,14.3455,464862.9258776,0
+HUN.US,D,20051031,000000,14.4335,14.6799,14.3035,14.3592,1059027.0042728,0
+HUN.US,D,20051101,000000,14.3592,14.8138,14.3592,14.6497,679303.56489561,0
+HUN.US,D,20051102,000000,14.6642,14.6642,13.6025,13.9076,3417402.5420507,0
+HUN.US,D,20051103,000000,13.9076,14.5372,13.9076,14.4833,2749180.5596674,0
+HUN.US,D,20051104,000000,14.4833,14.7005,13.8235,14.0864,739380.36755083,0
+HUN.US,D,20051107,000000,14.0503,14.2428,13.9339,13.9701,684145.30108509,0
+HUN.US,D,20051108,000000,13.9779,13.9984,13.7961,13.7961,488677.84500981,0
+HUN.US,D,20051109,000000,13.8235,14.4472,13.8235,13.8772,822164.44246604,0
+HUN.US,D,20051110,000000,13.8723,14.0933,13.7384,13.9466,560379.31465483,0
+HUN.US,D,20051111,000000,13.8723,14.1353,13.8381,14.0131,1075498.5212419,0
+HUN.US,D,20051114,000000,13.9984,14.1011,13.6601,13.8108,1071760.3408927,0
+HUN.US,D,20051115,000000,13.8108,13.9407,13.7022,13.9076,1158980.1170868,0
+HUN.US,D,20051116,000000,14.0864,14.0864,13.4499,13.4793,2186300.6017969,0
+HUN.US,D,20051117,000000,13.5438,13.6601,13.3639,13.5086,924883.09280776,0
+HUN.US,D,20051118,000000,13.537,13.6112,13.4304,13.5086,746160.23007726,0
+HUN.US,D,20051121,000000,13.5086,13.5154,13.2818,13.3639,825211.23843319,0
+HUN.US,D,20051122,000000,13.3834,13.5233,13.2984,13.3639,2231984.1316606,0
+HUN.US,D,20051123,000000,13.2984,13.8772,13.2905,13.7265,1073288.3412872,0
+HUN.US,D,20051125,000000,13.7462,13.8185,13.4646,13.7265,281711.52117403,0
+HUN.US,D,20051128,000000,13.7265,13.9133,13.7119,13.8772,797525.18041689,0
+HUN.US,D,20051129,000000,13.8772,14.1011,13.8772,13.9701,695359.84213232,0
+HUN.US,D,20051130,000000,14.0131,14.0797,13.6944,13.7265,466943.21557117,0
+HUN.US,D,20051201,000000,13.4723,13.6307,13.2191,13.625,1453290.9935879,0
+HUN.US,D,20051202,000000,13.5809,13.9076,13.5809,13.7022,1196218.734463,0
+HUN.US,D,20051205,000000,13.6542,13.7911,13.625,13.6387,1044353.4958,0
+HUN.US,D,20051206,000000,13.6601,13.8469,13.5809,13.7911,1387529.7021829,0
+HUN.US,D,20051207,000000,13.7628,13.7628,13.3423,13.4362,552079.6337977,0
+HUN.US,D,20051208,000000,13.4362,13.7119,13.3639,13.6542,434269.16697692,0
+HUN.US,D,20051209,000000,13.6542,13.7265,13.4723,13.6542,954647.39500171,0
+HUN.US,D,20051212,000000,13.6601,13.7198,13.5653,13.6307,907578.02810013,0
+HUN.US,D,20051213,000000,13.7628,13.7961,13.5574,13.6797,1719503.6406141,0
+HUN.US,D,20051214,000000,13.6651,13.8723,13.6601,13.7628,1026497.1645511,0
+HUN.US,D,20051215,000000,13.6855,13.8996,13.5301,13.6464,1757705.69599,0
+HUN.US,D,20051216,000000,13.7265,13.7265,13.227,13.2612,544741.34542434,0
+HUN.US,D,20051219,000000,13.2612,13.2905,12.965,13.2191,1355829.3191679,0
+HUN.US,D,20051220,000000,13.1976,13.2475,12.7939,12.8213,1677416.1277428,0
+HUN.US,D,20051221,000000,12.8505,12.9806,12.7352,12.8007,1007251.9279906,0
+HUN.US,D,20051222,000000,12.7098,12.7772,12.5112,12.6393,973471.25528208,0
+HUN.US,D,20051223,000000,12.5671,12.8505,12.5671,12.6345,1512401.2899695,0
+HUN.US,D,20051227,000000,12.6393,12.7469,12.5464,12.5534,771217.80013263,0
+HUN.US,D,20051228,000000,12.5464,12.6706,12.4829,12.5269,498231.42712767,0
+HUN.US,D,20051229,000000,12.4702,12.6393,12.4614,12.4966,742841.38049236,0
+HUN.US,D,20051230,000000,12.4966,12.5044,12.3021,12.4389,1157867.3564247,0
+HUN.US,D,20060103,000000,12.5601,12.6393,12.2874,12.4234,1219888.4219646,0
+HUN.US,D,20060104,000000,12.4614,12.6619,12.2747,12.39,773851.40188335,0
+HUN.US,D,20060105,000000,12.39,13.0373,12.3529,13.0041,4339239.8616493,0
+HUN.US,D,20060106,000000,13.1468,13.6112,13.1253,13.5574,4059047.136048,0
+HUN.US,D,20060109,000000,13.5946,14.4335,13.5946,14.149,3992048.3075098,0
+HUN.US,D,20060110,000000,14.1666,14.4833,13.9779,14.3455,1640453.6550161,0
+HUN.US,D,20060111,000000,14.4472,14.7005,14.1236,14.1353,1185693.5322817,0
+HUN.US,D,20060112,000000,14.066,14.2154,13.9642,14.0797,949109.16064047,0
+HUN.US,D,20060113,000000,14.4833,14.4833,13.9203,13.9407,1076749.3542287,0
+HUN.US,D,20060117,000000,13.9407,13.9407,13.5653,13.6542,2025713.2832386,0
+HUN.US,D,20060118,000000,13.5809,13.6387,13.3296,13.3776,1278447.451805,0
+HUN.US,D,20060119,000000,14.066,14.066,13.2984,13.3639,2457218.9582038,0
+HUN.US,D,20060120,000000,13.3639,13.7628,13.3639,13.5438,3550298.6888028,0
+HUN.US,D,20060123,000000,13.9407,14.634,13.9407,14.1666,2726753.5230889,0
+HUN.US,D,20060124,000000,14.5539,14.628,14.2829,14.3309,3475270.1875093,0
+HUN.US,D,20060125,000000,14.3112,14.5763,14.3112,14.4472,2467323.8068628,0
+HUN.US,D,20060126,000000,14.4696,14.6213,14.1871,14.1871,1439586.0369045,0
+HUN.US,D,20060127,000000,14.2281,14.2829,13.8723,14.2281,1023588.4409088,0
+HUN.US,D,20060130,000000,14.2605,14.3719,13.9779,14.0131,1968130.9872514,0
+HUN.US,D,20060131,000000,16.3225,16.3225,15.3174,15.6176,14988892.254376,0
+HUN.US,D,20060201,000000,16.2541,17.1116,16.1818,16.7732,10691318.52932,0
+HUN.US,D,20060202,000000,16.742,16.742,16.3606,16.435,5015910.8475522,0
+HUN.US,D,20060203,000000,16.4507,16.6501,16.3841,16.5797,3613148.1882915,0
+HUN.US,D,20060206,000000,15.0515,15.3517,14.5929,15.205,13859412.567929,0
+HUN.US,D,20060207,000000,15.1844,15.4367,14.628,14.7415,3921721.4245649,0
+HUN.US,D,20060208,000000,15.0984,15.1131,14.7337,14.8198,2037064.8738527,0
+HUN.US,D,20060209,000000,14.7963,15.0749,14.7278,14.7698,2452922.3520077,0
+HUN.US,D,20060210,000000,14.6497,15.0192,14.6017,14.9538,1619137.3335838,0
+HUN.US,D,20060213,000000,14.7864,14.8198,14.325,14.4912,2935924.9130895,0
+HUN.US,D,20060214,000000,14.634,14.8305,14.4619,14.7562,2437011.3064016,0
+HUN.US,D,20060215,000000,14.7337,15.0123,14.5929,14.851,1242730.6982755,0
+HUN.US,D,20060216,000000,14.9899,15.0123,14.7698,14.851,1062208.8042909,0
+HUN.US,D,20060217,000000,14.8794,14.8794,14.7278,14.8373,2625415.595995,0
+HUN.US,D,20060221,000000,14.8931,15.1707,14.628,15.1052,1849905.2806983,0
+HUN.US,D,20060222,000000,15.1052,15.1336,14.7562,14.8305,2279051.4530463,0
+HUN.US,D,20060223,000000,14.8138,14.9234,14.5763,14.6721,1650558.5036753,0
+HUN.US,D,20060224,000000,14.4119,15.4973,14.0864,14.982,5798343.1887321,0
+HUN.US,D,20060227,000000,15.1336,15.4601,15.0065,15.0583,2697958.7954423,0
+HUN.US,D,20060228,000000,15.0251,15.0251,14.6017,14.7415,2291372.6182078,0
+HUN.US,D,20060301,000000,14.7337,14.9165,14.7337,14.8138,1613321.9318151,0
+HUN.US,D,20060302,000000,14.7963,14.7963,14.6017,14.722,974033.77216088,0
+HUN.US,D,20060303,000000,14.628,14.7278,14.6017,14.6153,501418.34093553,0
+HUN.US,D,20060306,000000,14.5763,14.6153,14.4119,14.4696,1070930.8841861,0
+HUN.US,D,20060307,000000,14.4833,14.5929,14.2829,14.325,1057502.0721522,0
+HUN.US,D,20060308,000000,14.3524,14.3955,14.1236,14.2097,1159948.6688763,0
+HUN.US,D,20060309,000000,14.2214,14.4541,14.2097,14.3719,729413.59121657,0
+HUN.US,D,20060310,000000,14.3719,14.5205,14.3719,14.5137,973611.37312279,0
+HUN.US,D,20060313,000000,14.5137,14.5137,14.4032,14.4472,798355.65988158,0
+HUN.US,D,20060314,000000,14.4413,14.8138,14.4119,14.4413,591534.56767633,0
+HUN.US,D,20060315,000000,14.5763,14.5763,14.4119,14.4472,1204245.3389443,0
+HUN.US,D,20060316,000000,14.4472,14.5469,14.4266,14.4541,686504.80370213,0
+HUN.US,D,20060317,000000,14.2771,14.4619,14.2017,14.4032,1621074.4371627,0
+HUN.US,D,20060320,000000,14.3455,14.3719,13.7265,13.8185,2770081.6413674,0
+HUN.US,D,20060321,000000,13.7628,13.9896,13.7265,13.7628,1690426.6317702,0
+HUN.US,D,20060322,000000,13.8381,13.9407,13.7265,13.8381,1540362.4698774,0
+HUN.US,D,20060323,000000,13.7961,13.8292,13.6718,13.7022,1461592.7199609,0
+HUN.US,D,20060324,000000,13.7265,13.7628,13.487,13.5809,1090452.2653962,0
+HUN.US,D,20060327,000000,13.5809,14.0131,13.2338,13.9984,3648313.6752799,0
+HUN.US,D,20060328,000000,13.5809,13.7265,13.3776,13.4793,1952069.5962249,0
+HUN.US,D,20060329,000000,13.4147,13.6718,13.3971,13.6387,1111215.2747715,0
+HUN.US,D,20060330,000000,13.618,14.2361,13.5878,14.1284,2945064.2782329,0
+HUN.US,D,20060331,000000,14.2097,14.2097,13.8723,13.9407,1372163.7865702,0
+HUN.US,D,20060403,000000,14.0063,14.0797,13.6855,14.0131,1485681.7382268,0
+HUN.US,D,20060404,000000,14.058,14.194,14.0063,14.149,1014314.0717144,0
+HUN.US,D,20060405,000000,14.194,14.194,14.0277,14.1089,1020817.7895912,0
+HUN.US,D,20060406,000000,14.2281,14.2281,13.5574,13.6112,2378586.2578541,0
+HUN.US,D,20060407,000000,13.6542,13.8547,13.6307,13.7022,1171575.381382,0
+HUN.US,D,20060410,000000,13.5878,13.625,13.3296,13.4362,1781101.2843581,0
+HUN.US,D,20060411,000000,13.4362,13.4362,13.1625,13.2475,2195161.7767748,0
+HUN.US,D,20060412,000000,13.2681,13.4723,13.2055,13.4304,1110388.8863386,0
+HUN.US,D,20060413,000000,13.4304,13.7265,13.3296,13.6464,1599611.8613418,0
+HUN.US,D,20060417,000000,13.625,13.6651,13.3296,13.4499,1247157.1947327,0
+HUN.US,D,20060418,000000,13.537,13.6307,13.3296,13.4499,1300182.0812437,0
+HUN.US,D,20060419,000000,13.4723,13.7961,13.4723,13.7628,830885.49960328,0
+HUN.US,D,20060420,000000,13.7119,13.8996,13.6112,13.8469,846806.77278908,0
+HUN.US,D,20060421,000000,13.9133,13.9564,13.7119,13.8723,1109279.1939503,0
+HUN.US,D,20060424,000000,13.8772,13.8939,13.7198,13.7265,751286.29298001,0
+HUN.US,D,20060425,000000,13.7265,13.9076,13.7265,13.8469,722768.73274107,0
+HUN.US,D,20060426,000000,13.8381,13.9701,13.7696,13.8772,597065.64273182,0
+HUN.US,D,20060427,000000,13.8381,14.0424,13.7696,13.9779,545844.90126474,0
+HUN.US,D,20060428,000000,13.7265,14.2428,13.618,14.194,2431750.2394479,0
+HUN.US,D,20060501,000000,14.0503,14.0503,13.3296,13.7119,2590391.2496055,0
+HUN.US,D,20060502,000000,13.7119,13.7843,13.5946,13.6542,2467880.1871938,0
+HUN.US,D,20060503,000000,13.6601,13.7843,13.6542,13.7265,3748268.8336098,0
+HUN.US,D,20060504,000000,13.7198,14.0864,13.7198,14.0503,1418680.8641726,0
+HUN.US,D,20060505,000000,14.058,14.1411,14.0131,14.1089,956586.5440966,0
+HUN.US,D,20060508,000000,14.1411,14.4335,14.1411,14.3719,1092804.6087074,0
+HUN.US,D,20060509,000000,14.3798,14.3798,14.0737,14.3524,604543.02618793,0
+HUN.US,D,20060510,000000,14.3592,14.3592,13.9819,14.0933,921975.39192337,0
+HUN.US,D,20060511,000000,14.0864,14.1411,13.9076,13.9203,1184726.0032502,0
+HUN.US,D,20060512,000000,13.9203,13.9203,13.6464,13.6601,1484019.7565394,0
+HUN.US,D,20060515,000000,13.5653,13.7628,13.5506,13.7539,1905002.2748392,0
+HUN.US,D,20060516,000000,13.7198,13.8381,13.6025,13.7022,1464917.7060935,0
+HUN.US,D,20060517,000000,13.7119,13.7462,13.3366,13.4147,3274953.8359387,0
+HUN.US,D,20060518,000000,13.4147,13.6464,13.3423,13.356,1449829.9806463,0
+HUN.US,D,20060519,000000,13.4362,13.5809,13.2123,13.3492,948276.63565986,0
+HUN.US,D,20060522,000000,13.1839,13.1839,12.7098,12.7939,1784983.6735796,0
+HUN.US,D,20060523,000000,12.8213,13.2475,12.8213,13.227,1625918.2188682,0
+HUN.US,D,20060524,000000,13.227,13.6025,13.1909,13.3296,3753246.596608,0
+HUN.US,D,20060525,000000,13.4225,13.6307,13.3922,13.5878,1258096.6138883,0
+HUN.US,D,20060526,000000,13.5506,13.6651,13.487,13.5721,1223489.5527469,0
+HUN.US,D,20060530,000000,13.5086,13.6307,13.3366,13.3717,403263.23661778,0
+HUN.US,D,20060531,000000,13.4059,13.6542,13.3639,13.5438,1070509.507906,0
+HUN.US,D,20060601,000000,13.537,13.5809,13.2681,13.5154,1647651.8255488,0
+HUN.US,D,20060602,000000,13.5154,13.6797,13.3717,13.4059,1401239.772656,0
+HUN.US,D,20060605,000000,13.4059,13.4793,13.1909,13.3834,1222653.9594924,0
+HUN.US,D,20060606,000000,13.3639,13.3639,13.0881,13.2905,966972.65119506,0
+HUN.US,D,20060607,000000,13.0373,13.2905,12.915,13.1107,1117723.0836801,0
+HUN.US,D,20060608,000000,13.0041,13.0442,12.5601,12.785,1637270.8322402,0
+HUN.US,D,20060609,000000,12.8213,12.8213,12.4966,12.5748,1406084.5771193,0
+HUN.US,D,20060612,000000,12.5347,12.5671,12.3147,12.3666,726366.79524942,0
+HUN.US,D,20060613,000000,12.3373,12.4234,12.1358,12.1358,824652.81258624,0
+HUN.US,D,20060614,000000,12.2229,12.3822,12.1505,12.1856,1004209.2230553,0
+HUN.US,D,20060615,000000,12.2433,12.4389,12.1573,12.39,1157317.1126415,0
+HUN.US,D,20060616,000000,12.3529,12.477,12.1789,12.2824,969046.80434087,0
+HUN.US,D,20060619,000000,12.2658,12.2874,11.9265,11.9617,555814.7458729,0
+HUN.US,D,20060620,000000,12.0342,12.1916,11.9911,12.0488,1521122.3471067,0
+HUN.US,D,20060621,000000,12.0342,12.3529,11.9754,12.1856,895122.88164566,0
+HUN.US,D,20060622,000000,12.1505,12.4017,12.0645,12.1065,998251.65792991,0
+HUN.US,D,20060623,000000,12.0645,12.2824,12.0645,12.2433,1375488.7727028,0
+HUN.US,D,20060626,000000,12.172,12.172,11.9617,12.1358,1198564.9412265,0
+HUN.US,D,20060627,000000,12.1133,12.1417,11.818,11.8904,759458.12909194,0
+HUN.US,D,20060628,000000,11.8845,12.1652,11.775,12.1652,720137.17650627,0
+HUN.US,D,20060629,000000,12.258,12.5112,12.1192,12.4702,1201197.5202193,0
+HUN.US,D,20060630,000000,12.4898,12.7098,12.3147,12.5112,1877870.5516381,0
+HUN.US,D,20060703,000000,12.5044,12.7175,12.4234,12.5181,219831.59623278,0
+HUN.US,D,20060705,000000,12.4898,12.702,12.4526,12.5112,669331.67477154,0
+HUN.US,D,20060706,000000,12.5347,12.702,12.2824,12.3294,693837.9782857,0
+HUN.US,D,20060707,000000,12.3226,12.6129,12.2874,12.5044,990225.0534485,0
+HUN.US,D,20060710,000000,12.7352,13.3834,12.4234,12.7616,1594491.9349869,0
+HUN.US,D,20060711,000000,12.8213,12.9434,12.6472,12.8359,726511.00412199,0
+HUN.US,D,20060712,000000,12.8359,12.8359,12.4311,12.4526,643307.59844259,0
+HUN.US,D,20060713,000000,12.4234,12.4389,11.9911,12.0272,854427.34235979,0
+HUN.US,D,20060714,000000,11.9833,12.0106,11.6646,11.8845,955063.65749201,0
+HUN.US,D,20060717,000000,11.8523,12.0048,11.7544,11.7799,689956.61182201,0
+HUN.US,D,20060718,000000,11.775,11.8601,11.5384,11.6372,1249788.7509674,0
+HUN.US,D,20060719,000000,11.5863,11.9696,11.5384,11.7799,1681708.642907,0
+HUN.US,D,20060720,000000,11.7975,11.9754,11.7477,11.8377,691621.66178325,0
+HUN.US,D,20060721,000000,11.775,11.9617,11.7174,11.8904,967935.06643679,0
+HUN.US,D,20060724,000000,11.8904,12.0645,11.8454,11.9617,817042.47059513,0
+HUN.US,D,20060725,000000,11.9617,12.2003,11.9188,11.9754,574367.57529348,0
+HUN.US,D,20060726,000000,11.9754,12.0712,11.9265,11.9979,502792.92763571,0
+HUN.US,D,20060727,000000,12.0566,12.0566,11.5795,11.6372,895257.88569657,0
+HUN.US,D,20060728,000000,11.6372,11.9265,11.558,11.818,1272214.764788,0
+HUN.US,D,20060731,000000,11.775,11.8454,11.4621,11.5237,1325513.7504328,0
+HUN.US,D,20060801,000000,11.5316,11.5726,11.2842,11.4279,1085329.2707672,0
+HUN.US,D,20060802,000000,12.4614,12.5982,11.6733,12.4702,3504476.0638562,0
+HUN.US,D,20060803,000000,12.2824,12.5347,12.2072,12.3753,1118553.5631447,0
+HUN.US,D,20060804,000000,12.4448,12.7274,12.4448,12.6785,877400.53168975,0
+HUN.US,D,20060807,000000,12.6785,12.8359,12.4526,12.477,1011686.6065114,0
+HUN.US,D,20060808,000000,12.4526,12.4526,12.1916,12.3822,1215874.0969659,0
+HUN.US,D,20060809,000000,12.4898,12.4898,12.1916,12.2747,948276.63565986,0
+HUN.US,D,20060810,000000,12.2658,12.4077,12.1652,12.216,795033.74202281,0
+HUN.US,D,20060811,000000,12.2229,12.2874,12.0488,12.0645,847355.99381436,0
+HUN.US,D,20060814,000000,12.0869,12.3089,12.0869,12.2503,1040480.3114,0
+HUN.US,D,20060815,000000,12.2824,12.3373,12.1789,12.2306,519684.79812693,0
+HUN.US,D,20060816,000000,12.39,12.6129,12.3147,12.6129,1473221.4779825,0
+HUN.US,D,20060817,000000,12.5671,12.7098,12.4702,12.5112,734390.33145696,0
+HUN.US,D,20060818,000000,12.6286,12.6706,12.4234,12.6198,593468.60298142,0
+HUN.US,D,20060821,000000,12.5671,12.5671,12.3226,12.4311,570628.37218645,0
+HUN.US,D,20060822,000000,12.4526,12.5534,12.3822,12.3822,524532.67086417,0
+HUN.US,D,20060823,000000,12.3822,12.4526,12.258,12.4077,1085189.1529266,0
+HUN.US,D,20060824,000000,12.4077,12.4077,12.216,12.3021,491169.28340389,0
+HUN.US,D,20060825,000000,12.3597,12.4389,12.2824,12.3597,480645.10398064,0
+HUN.US,D,20060828,000000,12.3597,12.5905,12.2503,12.5269,738132.60283787,0
+HUN.US,D,20060829,000000,12.5347,12.8007,12.4898,12.7274,735776.16849471,0
+HUN.US,D,20060830,000000,12.7469,12.8809,12.654,12.7547,708374.43719169,0
+HUN.US,D,20060831,000000,12.7175,13.0754,12.7175,13.0442,596243.34533081,0
+HUN.US,D,20060901,000000,13.1175,13.3239,13.1018,13.1839,488815.91733462,0
+HUN.US,D,20060905,000000,13.3296,13.5007,13.1702,13.2338,524255.50345661,0
+HUN.US,D,20060906,000000,13.053,13.3366,12.9806,13.3296,825348.28800002,0
+HUN.US,D,20060907,000000,13.2905,13.5438,13.0677,13.5007,1176557.2354121,0
+HUN.US,D,20060908,000000,13.5086,13.5438,13.2729,13.3717,1454115.3365047,0
+HUN.US,D,20060911,000000,13.3296,13.4723,13.227,13.4225,668779.38547235,0
+HUN.US,D,20060912,000000,13.5233,13.625,13.3971,13.5007,679162.42429693,0
+HUN.US,D,20060913,000000,13.4646,13.6025,13.4304,13.4499,543354.48562862,0
+HUN.US,D,20060914,000000,13.4568,13.5233,13.3239,13.4723,679576.64127132,0
+HUN.US,D,20060915,000000,13.4499,13.4793,13.1018,13.1702,1788850.7214319,0
+HUN.US,D,20060918,000000,13.1909,13.3082,13.1018,13.1468,533249.63696955,0
+HUN.US,D,20060919,000000,13.1253,13.2338,12.9962,13.2338,617285.56762956,0
+HUN.US,D,20060920,000000,13.2681,13.2818,13.0677,13.1909,488394.5410545,0
+HUN.US,D,20060921,000000,13.2055,13.4147,13.1625,13.2818,654799.30689737,0
+HUN.US,D,20060922,000000,13.2543,13.2612,13.053,13.1331,273962.08410017,0
+HUN.US,D,20060925,000000,13.1976,13.2729,13.0041,13.2475,420977.40451,0
+HUN.US,D,20060926,000000,13.1976,13.2818,13.1107,13.1175,651476.36628064,0
+HUN.US,D,20060927,000000,13.1331,13.2338,13.053,13.1331,801542.57368945,0
+HUN.US,D,20060928,000000,13.2905,13.5438,13.1331,13.1468,939000.22094957,0
+HUN.US,D,20060929,000000,13.1702,13.2191,13.1175,13.1468,609943.18822437,0
+HUN.US,D,20061002,000000,13.1468,13.2191,13.1253,13.1555,493658.67628205,0
+HUN.US,D,20061003,000000,13.1555,13.2123,13.1107,13.1625,1015143.5284211,0
+HUN.US,D,20061004,000000,13.1555,13.227,13.0442,13.1555,1199953.8465381,0
+HUN.US,D,20061005,000000,13.1175,13.2729,13.0754,13.2681,684419.40021875,0
+HUN.US,D,20061006,000000,13.2123,13.5007,13.2123,13.3922,1391546.0726975,0
+HUN.US,D,20061009,000000,13.3492,13.4362,13.2612,13.3639,734116.23232328,0
+HUN.US,D,20061010,000000,13.3971,13.5086,13.2905,13.4723,732601.52778238,0
+HUN.US,D,20061011,000000,13.3922,13.4646,13.1107,13.1976,526740.80530292,0
+HUN.US,D,20061012,000000,13.1976,13.3239,13.1839,13.2191,579763.64629807,0
+HUN.US,D,20061013,000000,13.2055,13.2905,13.0754,13.1625,713905.51224718,0
+HUN.US,D,20061016,000000,13.1909,13.2191,13.0677,13.2191,1023726.5132335,0
+HUN.US,D,20061017,000000,13.1468,13.1976,12.9513,13.1468,742285.00016134,0
+HUN.US,D,20061018,000000,13.1625,13.2818,13.1253,13.1839,1382553.9847004,0
+HUN.US,D,20061019,000000,13.1625,13.2191,13.0754,13.1391,975000.27843444,0
+HUN.US,D,20061020,000000,13.1107,13.1839,13.0373,13.1175,236724.48948197,0
+HUN.US,D,20061023,000000,13.1331,13.1702,13.0315,13.1702,1367596.1495143,0
+HUN.US,D,20061024,000000,13.2543,13.2681,13.0677,13.1175,1346142.7785151,0
+HUN.US,D,20061025,000000,13.1555,13.2191,13.0442,13.0813,629461.50116056,0
+HUN.US,D,20061026,000000,13.1468,13.2543,13.0677,13.1702,1971452.9051102,0
+HUN.US,D,20061027,000000,12.6393,12.9356,12.0801,12.6393,5137177.2135247,0
+HUN.US,D,20061030,000000,12.6062,12.6129,12.2503,12.3666,3237713.1730467,0
+HUN.US,D,20061031,000000,12.3597,12.4966,12.2376,12.477,1677555.2228255,0
+HUN.US,D,20061101,000000,12.4526,12.6863,12.3529,12.5112,1310005.6714634,0
+HUN.US,D,20061102,000000,12.477,12.7225,12.4702,12.6619,1131841.2345798,0
+HUN.US,D,20061103,000000,12.6785,12.702,12.4448,12.5671,1270278.683967,0
+HUN.US,D,20061106,000000,12.5601,12.5748,12.4448,12.4966,670296.13552917,0
+HUN.US,D,20061107,000000,12.4966,12.5534,12.4448,12.4829,828259.05715828,0
+HUN.US,D,20061108,000000,12.4234,12.5748,12.3373,12.5601,789910.74739394,0
+HUN.US,D,20061109,000000,12.5347,12.6345,12.4702,12.5269,751841.65055307,0
+HUN.US,D,20061110,000000,12.5601,12.5601,12.3529,12.4614,958801.83784108,0
+HUN.US,D,20061113,000000,12.5044,12.7175,12.4966,12.6393,1157175.9720428,0
+HUN.US,D,20061114,000000,12.6393,12.702,12.4448,12.6393,1233453.2608073,0
+HUN.US,D,20061115,000000,12.6619,12.6619,12.5748,12.6345,1048501.8020916,0
+HUN.US,D,20061116,000000,12.6345,12.7098,12.5748,12.6198,1747324.7026813,0
+HUN.US,D,20061117,000000,12.5671,12.6931,12.5464,12.6472,726090.65059983,0
+HUN.US,D,20061120,000000,12.5671,12.6286,12.4017,12.4077,1075639.6618405,0
+HUN.US,D,20061121,000000,12.4614,12.6785,12.4077,12.5905,1292011.2678898,0
+HUN.US,D,20061122,000000,12.6286,12.8437,12.6286,12.8095,633476.84891718,0
+HUN.US,D,20061124,000000,12.7175,12.7616,12.6472,12.6785,172494.26674531,0
+HUN.US,D,20061127,000000,12.6472,12.6619,12.4448,12.4614,649955.52519197,0
+HUN.US,D,20061128,000000,12.4614,12.6198,12.4234,12.6198,1218779.7523345,0
+HUN.US,D,20061129,000000,12.6198,12.6472,12.4448,12.4829,1325653.8682735,0
+HUN.US,D,20061130,000000,12.5269,12.6286,12.4898,12.5748,1337834.9155943,0
+HUN.US,D,20061201,000000,12.5748,13.0041,12.5748,12.9561,1593385.3108725,0
+HUN.US,D,20061204,000000,12.923,13.0754,12.8886,13.0373,843066.54692408,0
+HUN.US,D,20061205,000000,13.0442,13.3922,13.0442,13.2818,969046.80434087,0
+HUN.US,D,20061206,000000,13.3971,13.4147,13.2191,13.2475,846257.55176379,0
+HUN.US,D,20061207,000000,13.4304,13.6025,13.2818,13.3239,870893.74553905,0
+HUN.US,D,20061208,000000,13.3639,13.5506,13.1791,13.4723,1934214.287734,0
+HUN.US,D,20061211,000000,13.4723,13.487,13.2338,13.2475,1038540.1395471,0
+HUN.US,D,20061212,000000,13.2681,13.5946,13.2338,13.5946,935955.47049834,0
+HUN.US,D,20061213,000000,13.5878,13.7628,13.5506,13.6601,1553380.1332107,0
+HUN.US,D,20061214,000000,13.6307,13.7911,13.625,13.7198,801124.26568321,0
+HUN.US,D,20061215,000000,13.7198,13.8996,13.7022,13.7022,856496.3817158,0
+HUN.US,D,20061218,000000,13.6944,13.7961,13.5007,13.5574,747686.18495572,0
+HUN.US,D,20061219,000000,13.5086,13.5721,13.4362,13.4362,1229995.3161397,0
+HUN.US,D,20061220,000000,13.3971,13.5946,13.3971,13.5721,947443.08792129,0
+HUN.US,D,20061221,000000,13.5878,13.6542,13.2543,13.2681,486871.65444992,0
+HUN.US,D,20061222,000000,13.2191,13.2984,12.8966,13.2396,403536.31299349,0
+HUN.US,D,20061226,000000,13.2543,13.5086,13.2475,13.4499,530482.05392588,0
+HUN.US,D,20061227,000000,13.4499,13.5721,13.4362,13.5154,300125.25551188,0
+HUN.US,D,20061228,000000,12.4614,13.5721,12.4614,13.4723,361449.82288006,0
+HUN.US,D,20061229,000000,13.5301,13.7119,13.5086,13.7022,588897.89765173,0
+HUN.US,D,20070103,000000,13.7961,14.2517,13.7843,14.1011,1486644.1534685,0
+HUN.US,D,20070104,000000,14.1353,14.1353,13.9564,14.1353,1194000.3724446,0
+HUN.US,D,20070105,000000,14.149,14.194,14.0864,14.1666,558997.56864891,0
+HUN.US,D,20070108,000000,14.2214,14.4032,14.194,14.3875,960877.01374486,0
+HUN.US,D,20070109,000000,14.3955,14.628,14.3875,14.5616,809706.2277377,0
+HUN.US,D,20070110,000000,14.5137,14.5616,14.3035,14.4413,556089.86776453,0
+HUN.US,D,20070111,000000,14.4696,14.7963,14.4032,14.7337,589731.4453903,0
+HUN.US,D,20070112,000000,14.7073,14.982,14.6642,14.9538,804441.06975218,0
+HUN.US,D,20070116,000000,14.9165,15.0309,14.7151,14.7337,815662.77010514,0
+HUN.US,D,20070117,000000,14.7415,14.8715,14.722,14.763,588897.89765173,0
+HUN.US,D,20070118,000000,14.7005,15.1336,14.5322,14.7777,701038.19433426,0
+HUN.US,D,20070119,000000,14.8256,15.0984,14.8256,15.0309,1405662.1780814,0
+HUN.US,D,20070122,000000,15.0065,15.0671,14.8198,15.0583,1350291.0848067,0
+HUN.US,D,20070123,000000,15.0515,15.1336,14.982,15.0123,621572.96900394,0
+HUN.US,D,20070124,000000,14.9762,15.3087,14.9762,15.1707,1106925.8278811,0
+HUN.US,D,20070125,000000,15.1707,15.2274,15.0671,15.1131,1502712.7038007,0
+HUN.US,D,20070126,000000,15.1639,15.3291,14.8931,15.2197,545844.90126474,0
+HUN.US,D,20070129,000000,15.1493,15.2489,15.0123,15.0837,631123.4828479,0
+HUN.US,D,20070130,000000,14.9538,14.9538,14.634,14.8138,1247712.5523057,0
+HUN.US,D,20070131,000000,14.7151,15.1639,14.7151,15.1052,934432.58389375,0
+HUN.US,D,20070201,000000,15.1639,15.3517,15.0837,15.1972,583364.77708031,0
+HUN.US,D,20070202,000000,15.1493,15.2431,15.0378,15.1707,674733.88232387,0
+HUN.US,D,20070205,000000,15.0905,15.1707,14.9302,14.9615,450607.72541099,0
+HUN.US,D,20070206,000000,14.9448,15.1639,14.9381,14.9762,645521.86942912,0
+HUN.US,D,20070207,000000,14.9234,15.1052,14.722,15.0984,531175.48382375,0
+HUN.US,D,20070208,000000,15.1131,15.1423,14.8138,14.9381,367682.5098971,0
+HUN.US,D,20070209,000000,14.9448,15.0436,14.8373,14.9165,557476.72756024,0
+HUN.US,D,20070212,000000,14.8794,15.1707,14.8794,14.9986,567866.92569055,0
+HUN.US,D,20070213,000000,14.9762,15.0749,14.8715,14.8715,749767.49740726,0
+HUN.US,D,20070214,000000,14.8432,15.293,14.6642,15.2127,2141886.3145632,0
+HUN.US,D,20070215,000000,15.3858,15.6762,14.1353,14.9448,2556613.6451709,0
+HUN.US,D,20070216,000000,14.9538,15.0984,14.8588,14.8794,1764071.3415421,0
+HUN.US,D,20070220,000000,14.8794,15.1766,14.8794,14.9234,1254772.6505136,0
+HUN.US,D,20070221,000000,14.8588,15.8346,14.722,15.5951,5322264.6990493,0
+HUN.US,D,20070222,000000,15.6235,15.6625,15.2431,15.3858,1134200.7371969,0
+HUN.US,D,20070223,000000,15.3858,15.5706,15.3771,15.4601,980116.11375759,0
+HUN.US,D,20070226,000000,15.5648,15.6822,15.1707,15.3223,1707500.5531786,0
+HUN.US,D,20070227,000000,15.1707,15.1707,14.0424,14.6936,1451075.6998433,0
+HUN.US,D,20070228,000000,14.6721,14.8373,14.3524,14.7415,1634500.1809226,0
+HUN.US,D,20070301,000000,14.5539,14.6574,14.3182,14.4335,1722872.6053392,0
+HUN.US,D,20070302,000000,14.3798,14.5205,13.9642,13.9896,1690842.8942606,0
+HUN.US,D,20070305,000000,13.9076,13.9779,13.6307,13.6855,1379083.7669373,0
+HUN.US,D,20070306,000000,13.8859,14.1578,13.8235,14.1236,1128524.4305109,0
+HUN.US,D,20070307,000000,14.194,14.194,13.8635,13.927,884734.72903126,0
+HUN.US,D,20070308,000000,14.0131,14.2908,14.0063,14.1578,2405300.695807,0
+HUN.US,D,20070309,000000,14.3035,14.3309,13.9407,14.0797,1773491.9651249,0
+HUN.US,D,20070312,000000,14.0933,14.2517,13.927,13.9701,1919953.9734777,0
+HUN.US,D,20070313,000000,13.8292,14.0356,13.5809,13.5878,2094655.3519036,0
+HUN.US,D,20070314,000000,13.5653,13.8185,13.537,13.6797,1238992.5179265,0
+HUN.US,D,20070315,000000,13.6542,14.0424,13.6542,13.8469,770802.56040028,0
+HUN.US,D,20070316,000000,13.8235,13.8772,13.7384,13.8547,512624.69991906,0
+HUN.US,D,20070319,000000,13.7764,13.7961,13.5809,13.6797,2284314.5655159,0
+HUN.US,D,20070320,000000,13.6797,14.1011,13.6307,13.8772,1654574.8741898,0
+HUN.US,D,20070321,000000,13.9076,14.2605,13.8381,14.2281,1167835.1555169,0
+HUN.US,D,20070322,000000,13.7265,14.2692,13.7265,14.2214,857601.98307212,0
+HUN.US,D,20070323,000000,14.194,14.3592,13.9779,13.9819,517749.74006386,0
+HUN.US,D,20070326,000000,14.0277,14.2017,13.927,14.1871,548890.67447392,0
+HUN.US,D,20070327,000000,14.1578,14.1578,13.8939,13.8939,885431.22720301,0
+HUN.US,D,20070328,000000,13.7911,13.8723,13.6944,13.7462,460020.16693016,0
+HUN.US,D,20070329,000000,13.7911,13.8723,13.7119,13.7764,489916.40490113,0
+HUN.US,D,20070330,000000,13.8235,13.9701,13.7462,13.7911,920590.57764358,0
+HUN.US,D,20070402,000000,13.8723,13.9339,13.6601,13.7539,697848.21225251,0
+HUN.US,D,20070403,000000,13.7539,13.8185,13.6112,13.625,1457575.3266883,0
+HUN.US,D,20070404,000000,13.6542,13.7265,13.356,13.356,1146934.0738168,0
+HUN.US,D,20070405,000000,13.4362,13.5438,13.3776,13.5086,1477791.1605542,0
+HUN.US,D,20070409,000000,13.618,13.7265,13.4723,13.5086,1230684.6550056,0
+HUN.US,D,20070410,000000,13.5086,13.7265,13.356,13.3922,1729185.0674772,0
+HUN.US,D,20070411,000000,13.3639,13.7315,13.2818,13.7119,2962648.5558641,0
+HUN.US,D,20070412,000000,13.7119,14.0933,13.5809,13.9466,1908186.1203733,0
+HUN.US,D,20070413,000000,13.9339,13.9819,13.8939,13.9339,543214.3677879,0
+HUN.US,D,20070416,000000,14.0424,14.2214,13.9701,14.1803,867844.90405598,0
+HUN.US,D,20070417,000000,14.1666,14.2281,14.1284,14.1411,494490.1785047,0
+HUN.US,D,20070418,000000,14.194,14.3182,14.1578,14.2829,1159252.1707045,0
+HUN.US,D,20070419,000000,14.2829,14.3309,14.1666,14.2214,604404.95386314,0
+HUN.US,D,20070420,000000,14.2771,14.4472,14.1734,14.4335,870893.74553905,0
+HUN.US,D,20070423,000000,14.3875,14.6086,14.3112,14.3455,368374.917037,0
+HUN.US,D,20070424,000000,14.3524,14.4833,14.2692,14.2976,599284.00475019,0
+HUN.US,D,20070425,000000,14.2214,14.4696,14.2154,14.4335,795933.76902889,0
+HUN.US,D,20070426,000000,14.4335,14.5372,14.3112,14.4032,559417.92217106,0
+HUN.US,D,20070427,000000,14.4119,14.4912,14.3035,14.3182,946063.3874313,0
+HUN.US,D,20070430,000000,14.3524,14.4472,14.0131,14.1578,1593247.2385478,0
+HUN.US,D,20070501,000000,14.0864,14.0864,13.625,13.7384,2119408.1400866,0
+HUN.US,D,20070502,000000,13.7022,14.1011,13.625,13.9076,1551304.9573069,0
+HUN.US,D,20070503,000000,13.8939,14.4335,13.8939,14.3955,1565004.8002005,0
+HUN.US,D,20070504,000000,14.4032,14.628,14.3719,14.4335,1418126.5293575,0
+HUN.US,D,20070507,000000,14.4756,14.7337,14.4541,14.584,1867072.2730812,0
+HUN.US,D,20070508,000000,14.5929,14.7493,14.4912,14.5205,1728914.0366173,0
+HUN.US,D,20070509,000000,14.5274,14.6642,14.4833,14.6497,1323578.6923697,0
+HUN.US,D,20070510,000000,14.7005,14.7337,14.5,14.5137,835591.20898388,0
+HUN.US,D,20070511,000000,14.4833,14.8138,14.4413,14.5469,2317261.6904859,0
+HUN.US,D,20070514,000000,14.5929,14.7005,14.3798,14.3955,1824430.4253946,0
+HUN.US,D,20070515,000000,14.3955,14.5,14.3387,14.3719,790879.29918343,0
+HUN.US,D,20070516,000000,14.3798,14.5763,14.2281,14.4472,1231793.3246358,0
+HUN.US,D,20070517,000000,14.4119,14.6642,14.3681,14.5372,1089069.4966323,0
+HUN.US,D,20070518,000000,14.5372,14.6086,14.2976,14.4756,775926.57778712,0
+HUN.US,D,20070521,000000,14.4541,14.5205,14.3719,14.5137,813995.67462799,0
+HUN.US,D,20070522,000000,14.5322,14.6407,14.4756,14.5205,567583.62173522,0
+HUN.US,D,20070523,000000,14.5205,14.5469,14.3035,14.4208,739939.81615575,0
+HUN.US,D,20070524,000000,14.5322,14.6407,14.0864,14.1284,993824.13871482,0
+HUN.US,D,20070525,000000,14.0933,14.2829,14.0356,14.2281,449912.2499972,0
+HUN.US,D,20070529,000000,14.2281,14.3112,14.0933,14.1803,509300.73654438,0
+HUN.US,D,20070530,000000,14.149,14.2214,14.0131,14.1411,578937.25786522,0
+HUN.US,D,20070531,000000,14.8138,14.8138,14.3182,14.4472,940253.09945234,0
+HUN.US,D,20070601,000000,14.5274,14.8051,14.5205,14.722,606482.17528283,0
+HUN.US,D,20070604,000000,14.7278,14.7864,14.628,14.7337,454760.12273445,0
+HUN.US,D,20070605,000000,14.7005,15.0583,14.5137,14.9538,1186663.1068291,0
+HUN.US,D,20070606,000000,14.9615,14.9615,14.4413,14.5372,984825.91417003,0
+HUN.US,D,20070607,000000,14.5372,14.6936,14.1236,14.2017,1018461.355248,0
+HUN.US,D,20070608,000000,14.2361,14.3719,14.2281,14.3592,448603.11980656,0
+HUN.US,D,20070611,000000,14.3798,14.4413,14.2605,14.3592,2430781.6876584,0
+HUN.US,D,20070612,000000,14.3592,14.4335,14.1411,14.1578,2515780.0335601,0
+HUN.US,D,20070613,000000,14.2154,14.3112,14.0933,14.1803,537404.07980895,0
+HUN.US,D,20070614,000000,14.1353,14.4208,14.1353,14.3681,666835.12258765,0
+HUN.US,D,20070615,000000,14.4912,14.7777,14.4756,14.4756,1547977.9256582,0
+HUN.US,D,20070618,000000,14.4541,14.5274,14.3955,14.4472,1152472.3081781,0
+HUN.US,D,20070619,000000,14.3681,14.3798,14.1284,14.1578,2053130.3559111,0
+HUN.US,D,20070620,000000,14.0356,14.2154,13.8723,13.9407,1397639.6646318,0
+HUN.US,D,20070621,000000,13.9642,13.9819,13.8547,13.8939,817461.80135932,0
+HUN.US,D,20070622,000000,13.8108,13.9819,13.8108,13.8381,818566.37995768,0
+HUN.US,D,20070625,000000,13.7315,13.7539,13.5086,13.6542,1141676.0751371,0
+HUN.US,D,20070626,000000,17.4822,17.6161,17.4088,17.488,33351087.773023,0
+HUN.US,D,20070627,000000,17.5183,17.5819,17.3863,17.5261,17967875.277643,0
+HUN.US,D,20070628,000000,17.5261,17.5887,17.488,17.5887,7428551.8772485,0
+HUN.US,D,20070629,000000,17.5887,17.6161,17.5261,17.5633,6135989.3428174,0
+HUN.US,D,20070702,000000,17.5819,17.5887,17.5477,17.5887,6747177.227481,0
+HUN.US,D,20070703,000000,17.5887,17.6543,17.576,17.6239,3358571.4585925,0
+HUN.US,D,20070705,000000,19.908,19.9167,19.7026,19.8356,30764353.905888,0
+HUN.US,D,20070706,000000,19.8356,20.2541,19.7329,20.2218,9163279.2701187,0
+HUN.US,D,20070709,000000,20.4056,20.5141,20.0957,20.2795,14982113.414608,0
+HUN.US,D,20070710,000000,20.343,20.4994,19.9578,20.0243,6395270.759139,0
+HUN.US,D,20070711,000000,20.039,20.2168,19.6968,19.9167,3908711.9432953,0
+HUN.US,D,20070712,000000,19.0719,19.7506,18.9615,19.0632,26616874.002703,0
+HUN.US,D,20070713,000000,19.2988,19.3663,19.0719,19.1345,3787983.5480107,0
+HUN.US,D,20070716,000000,19.2069,19.2069,19.1091,19.1853,3370319.8792957,0
+HUN.US,D,20070717,000000,19.1405,19.1853,19.0269,19.1023,11522971.097393,0
+HUN.US,D,20070718,000000,19.0935,19.1023,19.0269,19.0407,1850596.6650802,0
+HUN.US,D,20070719,000000,19.0632,19.1023,18.9547,18.9751,3286131.5576994,0
+HUN.US,D,20070720,000000,19.0045,19.0554,18.8882,18.9751,3476928.0781648,0
+HUN.US,D,20070723,000000,19.0407,19.0554,18.9135,18.9282,2101440.3282198,0
+HUN.US,D,20070724,000000,18.9811,18.9811,18.7161,18.8324,1594770.1251524,0
+HUN.US,D,20070725,000000,18.8882,18.9057,18.4579,18.4658,1500908.5587567,0
+HUN.US,D,20070726,000000,18.0629,18.7836,17.0989,18.19,9333814.9553678,0
+HUN.US,D,20070727,000000,18.2819,18.6232,18.1519,18.3739,5351896.0427082,0
+HUN.US,D,20070730,000000,18.4912,18.5205,18.3093,18.4785,2348966.1645327,0
+HUN.US,D,20070731,000000,18.4785,18.629,18.3875,18.3914,2768144.5377885,0
+HUN.US,D,20070801,000000,18.2888,18.4579,17.6543,18.1,5929721.5626694,0
+HUN.US,D,20070802,000000,18.0756,18.4258,17.7705,18.3875,2950186.2501039,0
+HUN.US,D,20070803,000000,17.9876,18.241,17.8429,18.0629,11493834.768587,0
+HUN.US,D,20070806,000000,17.6543,18.0532,17.6024,17.8977,4355021.0169945,0
+HUN.US,D,20070807,000000,17.9212,18.0365,17.8039,17.9505,4984438.5395626,0
+HUN.US,D,20070808,000000,18.0933,18.19,17.8595,18.1,5476760.4711891,0
+HUN.US,D,20070809,000000,18.0443,18.1314,17.6543,18.0679,3403138.1367625,0
+HUN.US,D,20070810,000000,17.7119,17.7911,17.1565,17.662,4509516.7891343,0
+HUN.US,D,20070813,000000,17.7823,18.0629,17.7823,17.9065,1971175.7377027,0
+HUN.US,D,20070814,000000,17.8791,17.9436,17.5183,17.5183,2522285.7969529,0
+HUN.US,D,20070815,000000,17.5389,17.7061,17.5183,17.5554,4838019.4870444,0
+HUN.US,D,20070816,000000,17.5183,17.5261,16.0644,17.4822,6293525.7743766,0
+HUN.US,D,20070817,000000,17.5692,17.8791,17.1116,17.1918,5494893.9698455,0
+HUN.US,D,20070820,000000,17.2426,17.576,17.2426,17.3941,3241868.6386441,0
+HUN.US,D,20070821,000000,17.401,18.2771,16.9747,18.241,8005134.7462864,0
+HUN.US,D,20070822,000000,18.324,18.8374,18.1666,18.4325,3854028.1433708,0
+HUN.US,D,20070823,000000,18.4912,18.5714,18.241,18.4325,1986959.9613216,0
+HUN.US,D,20070824,000000,18.4188,18.7219,18.3807,18.6232,2140620.1402068,0
+HUN.US,D,20070827,000000,18.4912,18.5577,18.4188,18.4853,749900.45594225,0
+HUN.US,D,20070828,000000,18.4188,18.4482,18.2467,18.365,849713.4509155,0
+HUN.US,D,20070829,000000,18.4325,18.5352,18.1666,18.4912,3425709.3822136,0
+HUN.US,D,20070830,000000,18.3875,18.5714,18.365,18.4912,745329.75061256,0
+HUN.US,D,20070831,000000,18.4726,18.7463,18.4726,18.7463,1949853.2797223,0
+HUN.US,D,20070904,000000,18.6466,18.7543,18.5714,18.6653,3901781.7353487,0
+HUN.US,D,20070905,000000,18.6006,18.8167,18.6006,18.6379,7535145.7575061,0
+HUN.US,D,20070906,000000,18.7072,18.8246,18.6379,18.8167,4108332.8194521,0
+HUN.US,D,20070907,000000,18.7543,18.8021,18.6593,18.7543,2780739.8020837,0
+HUN.US,D,20070910,000000,18.7161,18.7963,18.6653,18.7884,1892819.1820025,0
+HUN.US,D,20070911,000000,18.7884,18.941,18.7543,18.9135,3394829.2510837,0
+HUN.US,D,20070912,000000,18.8324,18.8882,18.7219,18.8246,2225338.2504272,0
+HUN.US,D,20070913,000000,18.7836,18.8882,18.7072,18.8324,893175.55048706,0
+HUN.US,D,20070914,000000,18.7543,18.9224,18.7543,18.8813,698406.63809947,0
+HUN.US,D,20070917,000000,18.8539,18.8813,18.7366,18.761,815516.51571665,0
+HUN.US,D,20070918,000000,18.7884,18.9888,18.7757,18.9615,1536351.2131526,0
+HUN.US,D,20070919,000000,18.9615,19.0554,18.9615,19.0192,1005590.9690612,0
+HUN.US,D,20070920,000000,19.0554,19.0554,18.9751,19.0485,166807.73247969,0
+HUN.US,D,20070921,000000,19.0269,19.0269,18.7836,18.7836,1923411.9181452,0
+HUN.US,D,20070924,000000,18.8167,18.9135,18.7836,18.9057,2504008.0894238,0
+HUN.US,D,20070925,000000,18.8882,18.897,18.7836,18.8813,461960.33878301,0
+HUN.US,D,20070926,000000,18.8618,18.9684,18.8618,18.9547,749767.49740726,0
+HUN.US,D,20070927,000000,18.9751,19.1552,18.9684,19.0856,2638152.0008889,0
+HUN.US,D,20070928,000000,19.0856,19.1482,19.0719,19.1345,293895.63676872,0
+HUN.US,D,20071001,000000,19.1405,19.1796,19.0329,19.115,542665.1467626,0
+HUN.US,D,20071002,000000,19.1091,19.2303,19.0719,19.1345,866883.51157222,0
+HUN.US,D,20071003,000000,19.115,19.1796,19.0554,19.0719,1595186.3876427,0
+HUN.US,D,20071004,000000,19.0329,19.0719,18.9684,18.9968,476355.65709034,0
+HUN.US,D,20071005,000000,19.115,19.1853,19.0192,19.1287,3764183.9702478,0
+HUN.US,D,20071008,000000,19.1405,19.2147,19.1091,19.2147,2490854.3992817,0
+HUN.US,D,20071009,000000,19.2225,19.5051,19.2147,19.5051,1827615.2936865,0
+HUN.US,D,20071010,000000,19.4396,19.4602,19.1796,19.1796,1280105.3424605,0
+HUN.US,D,20071011,000000,19.3594,19.3819,19.1482,19.1482,821750.22549165,0
+HUN.US,D,20071012,000000,19.1552,19.1796,19.1405,19.1796,439674.44280315,0
+HUN.US,D,20071015,000000,19.247,19.2587,19.1639,19.2147,184261.09709172,0
+HUN.US,D,20071016,000000,19.1482,19.3076,19.1482,19.2225,2979811.4572151,0
+HUN.US,D,20071017,000000,19.2225,19.2871,19.199,19.2382,2692973.8731383,0
+HUN.US,D,20071018,000000,19.2069,19.2587,19.1716,19.1903,1145963.4765114,0
+HUN.US,D,20071019,000000,19.199,19.2303,18.9547,19.0798,3250035.3609662,0
+HUN.US,D,20071022,000000,19.0123,19.1345,18.9615,19.0554,1543828.5966088,0
+HUN.US,D,20071023,000000,19.2147,19.2147,19.0407,19.1091,817042.47059513,0
+HUN.US,D,20071024,000000,19.0856,19.1405,19.0407,19.1091,708374.43719169,0
+HUN.US,D,20071025,000000,19.1023,19.1091,19.0269,19.0632,2665977.153988,0
+HUN.US,D,20071026,000000,19.0632,19.1091,19.0045,19.0329,622681.63863414,0
+HUN.US,D,20071029,000000,19.0856,19.0856,18.9888,19.0192,547370.85614321,0
+HUN.US,D,20071030,000000,18.9615,19.0045,18.9351,18.9615,1872050.0360795,0
+HUN.US,D,20071031,000000,18.9351,20.4134,18.9351,19.0329,3097204.6387876,0
+HUN.US,D,20071101,000000,18.9968,19.1552,18.9547,19.0329,3817892.0590771,0
+HUN.US,D,20071102,000000,19.0632,19.0632,18.9751,19.0329,1921476.8600821,0
+HUN.US,D,20071105,000000,18.9968,19.0045,18.7161,18.8676,1465190.7824693,0
+HUN.US,D,20071106,000000,19.0554,19.0554,18.8618,18.9751,1633394.5795664,0
+HUN.US,D,20071107,000000,18.8813,18.9282,18.6006,18.7669,2847745.7899277,0
+HUN.US,D,20071108,000000,18.7884,18.9224,18.4912,18.8882,1458897.7527325,0
+HUN.US,D,20071109,000000,18.3093,18.811,18.3093,18.6535,1448584.2614492,0
+HUN.US,D,20071112,000000,18.5645,18.7219,18.5645,18.7014,1186051.4975683,0
+HUN.US,D,20071113,000000,18.7463,18.7543,18.6143,18.6867,3157423.6047995,0
+HUN.US,D,20071114,000000,18.8167,18.8167,18.3093,18.4258,2305769.9820311,0
+HUN.US,D,20071115,000000,18.4188,18.4188,17.9065,18.015,4130481.6658651,0
+HUN.US,D,20071116,000000,18.0532,18.109,17.401,17.7354,10369880.020649,0
+HUN.US,D,20071119,000000,17.6982,17.7628,17.049,17.2993,5000902.897226,0
+HUN.US,D,20071120,000000,17.2944,17.6982,17.1692,17.3786,5429275.8645551,0
+HUN.US,D,20071121,000000,17.2641,17.7061,17.1047,17.6845,2650474.1888085,0
+HUN.US,D,20071123,000000,17.6982,17.9808,17.6543,17.8791,442298.83973222,0
+HUN.US,D,20071126,000000,17.8664,18.3387,17.8664,18.2037,6062342.5875298,0
+HUN.US,D,20071127,000000,18.2547,18.365,18.1587,18.365,5161541.3536822,0
+HUN.US,D,20071128,000000,18.4912,18.7014,18.3739,18.4188,8746842.9109575,0
+HUN.US,D,20071129,000000,18.4258,18.4482,17.8977,18.1666,9019168.5823193,0
+HUN.US,D,20071130,000000,18.2771,18.4482,18.234,18.3162,4672455.4282457,0
+HUN.US,D,20071203,000000,18.2771,18.3572,17.2719,17.8429,6880077.4652649,0
+HUN.US,D,20071204,000000,17.7432,17.9808,17.6982,17.7628,2190982.7877443,0
+HUN.US,D,20071205,000000,17.7705,17.8889,17.5887,17.7354,2866713.8590806,0
+HUN.US,D,20071206,000000,17.6924,17.8204,17.5956,17.7775,1601689.0827616,0
+HUN.US,D,20071207,000000,17.8429,17.9269,17.755,17.8791,925749.3688011,0
+HUN.US,D,20071210,000000,17.8977,18.0933,17.8518,17.9065,1197122.8525009,0
+HUN.US,D,20071211,000000,17.9143,18.0933,17.6924,17.7705,1659445.2476022,0
+HUN.US,D,20071212,000000,17.8791,18.0092,17.6102,17.7432,1458270.8021021,0
+HUN.US,D,20071213,000000,17.6982,17.7628,17.4606,17.7119,1889082.0244114,0
+HUN.US,D,20071214,000000,17.5183,18.1666,17.5183,17.973,1036042.5646053,0
+HUN.US,D,20071217,000000,17.9661,18.1157,17.8664,18.0013,499471.00977694,0
+HUN.US,D,20071218,000000,18.0863,18.1666,17.9436,17.9661,813444.40808677,0
+HUN.US,D,20071219,000000,17.9808,18.0933,17.7275,17.8361,320339.04386186,0
+HUN.US,D,20071220,000000,17.9436,18.2282,17.9065,18.2282,977629.78915331,0
+HUN.US,D,20071221,000000,18.3475,18.3475,18.0629,18.2692,831314.03518912,0
+HUN.US,D,20071224,000000,18.2037,18.4658,17.6924,18.3475,377784.29028229,0
+HUN.US,D,20071226,000000,18.3572,18.3572,18.1,18.241,294727.13899138,0
+HUN.US,D,20071227,000000,18.1744,18.3025,18.0756,18.1314,501409.13611388,0
+HUN.US,D,20071228,000000,18.1587,18.3093,18.0629,18.3093,561002.17425334,0
+HUN.US,D,20071231,000000,18.2956,18.5949,18.241,18.5645,632370.22480291,0
+HUN.US,D,20080102,000000,18.5714,18.5714,18.1666,18.3739,801735.87494416,0
+HUN.US,D,20080103,000000,18.3739,18.3875,18.2213,18.324,766203.21784767,0
+HUN.US,D,20080104,000000,18.2692,18.2692,17.8039,17.8791,3390844.5860659,0
+HUN.US,D,20080107,000000,18.0443,18.0443,17.5692,17.6924,2080351.0590549,0
+HUN.US,D,20080108,000000,17.7354,17.7354,17.1194,17.1418,4265859.0234315,0
+HUN.US,D,20080109,000000,17.1565,17.1985,16.526,17.0264,5827324.0583275,0
+HUN.US,D,20080110,000000,17.0264,17.7705,17.0264,17.5183,4143216.025243,0
+HUN.US,D,20080111,000000,17.3442,17.6327,17.3442,17.5692,3601004.9830152,0
+HUN.US,D,20080114,000000,17.6239,17.8293,17.5477,17.7061,1570131.8858611,0
+HUN.US,D,20080115,000000,17.5477,17.6161,17.4675,17.576,1975360.8632808,0
+HUN.US,D,20080116,000000,17.4939,17.7119,17.4939,17.5183,3835153.1451925,0
+HUN.US,D,20080117,000000,17.6024,17.662,17.1272,17.1272,7046684.737184,0
+HUN.US,D,20080118,000000,17.1918,17.4675,17.1047,17.1418,11234242.433845,0
+HUN.US,D,20080122,000000,16.6148,16.9826,16.5728,16.9014,5849569.0439889,0
+HUN.US,D,20080123,000000,16.6148,17.3649,16.5054,17.2719,9341737.2385371,0
+HUN.US,D,20080124,000000,17.2582,17.7061,17.1477,17.4939,1988200.5667289,0
+HUN.US,D,20080125,000000,17.6406,17.7432,17.4469,17.4469,2440195.1519355,0
+HUN.US,D,20080128,000000,17.2299,17.5389,16.9679,17.5389,5494978.8587562,0
+HUN.US,D,20080129,000000,17.5096,17.6327,17.2641,17.3228,5263447.9342025,0
+HUN.US,D,20080130,000000,17.1918,17.5692,17.1477,17.2514,2526989.4608175,0
+HUN.US,D,20080131,000000,17.1477,17.5261,17.1116,17.5096,2725644.8534586,0
+HUN.US,D,20080201,000000,17.5554,17.9808,17.4088,17.9808,1250205.0134577,0
+HUN.US,D,20080204,000000,17.9876,18.015,17.2944,17.3559,3209436.9836867,0
+HUN.US,D,20080205,000000,17.3296,17.3296,16.8672,16.9893,4987887.2794086,0
+HUN.US,D,20080206,000000,17.049,17.0989,16.6862,16.7958,2535162.3196874,0
+HUN.US,D,20080207,000000,16.7576,16.8446,16.6148,16.7019,2034866.9669936,0
+HUN.US,D,20080208,000000,16.7303,17.0431,16.7088,16.9169,1470595.0355375,0
+HUN.US,D,20080211,000000,16.8593,17.0558,16.8095,16.9893,993133.77709084,0
+HUN.US,D,20080212,000000,17.0686,17.2367,16.8095,16.8525,1864442.7623622,0
+HUN.US,D,20080213,000000,16.9316,16.9463,16.5504,16.8446,1851338.1646022,0
+HUN.US,D,20080214,000000,16.8906,16.9014,16.5582,16.742,1051417.6850397,0
+HUN.US,D,20080215,000000,16.6148,16.8368,16.5797,16.7655,1073676.9893125,0
+HUN.US,D,20080219,000000,16.8173,16.9014,16.6589,16.7498,1233708.9502977,0
+HUN.US,D,20080220,000000,16.6862,16.742,16.5797,16.6148,1754926.8626087,0
+HUN.US,D,20080221,000000,16.6501,16.6862,16.346,16.3539,2925167.544851,0
+HUN.US,D,20080222,000000,16.3606,17.1272,16.1397,16.8818,4354467.7049373,0
+HUN.US,D,20080225,000000,16.8232,17.5477,16.8232,17.4528,1572344.1113318,0
+HUN.US,D,20080226,000000,17.2788,17.9808,17.1565,17.7432,4303465.8336739,0
+HUN.US,D,20080227,000000,17.7119,18.0679,17.6982,17.7481,1589372.0086319,0
+HUN.US,D,20080228,000000,17.662,17.7432,17.5389,17.6239,3499218.0651765,0
+HUN.US,D,20080229,000000,17.4743,17.5633,17.3716,17.4313,1511865.3647976,0
+HUN.US,D,20080303,000000,17.3941,17.4528,17.2211,17.3786,3199366.9087983,0
+HUN.US,D,20080304,000000,17.3385,17.3716,16.9826,17.1477,4416074.5535028,0
+HUN.US,D,20080305,000000,17.3228,17.8732,17.3228,17.6982,5855864.1192416,0
+HUN.US,D,20080306,000000,17.6982,17.8664,17.3502,17.5183,2284450.5923248,0
+HUN.US,D,20080307,000000,17.4166,17.6767,17.1918,17.2211,3698309.1527091,0
+HUN.US,D,20080310,000000,17.1477,17.4743,17.1418,17.2211,2500683.1032912,0
+HUN.US,D,20080311,000000,17.5819,17.6473,17.4382,17.6239,2655279.1057113,0
+HUN.US,D,20080312,000000,17.5819,17.7911,17.4675,17.7275,1556562.9559867,0
+HUN.US,D,20080313,000000,17.5554,17.8889,17.4822,17.6982,1046858.2300476,0
+HUN.US,D,20080314,000000,17.7119,17.7481,17.0852,17.1771,2435489.4425549,0
+HUN.US,D,20080317,000000,16.9014,17.1644,16.7576,16.8818,3210046.5474317,0
+HUN.US,D,20080318,000000,17.0109,17.3941,16.9747,17.3863,3074754.078776,0
+HUN.US,D,20080319,000000,17.4235,17.4235,16.9249,17.049,9524980.6914573,0
+HUN.US,D,20080320,000000,16.9953,17.1692,16.8672,17.049,2115518.5915592,0
+HUN.US,D,20080324,000000,17.1848,17.4743,17.1848,17.2788,1299064.2067919,0
+HUN.US,D,20080325,000000,17.2788,17.5956,17.2788,17.3071,2271158.8298578,0
+HUN.US,D,20080326,000000,17.0989,17.1565,16.8975,17.003,2226029.6348092,0
+HUN.US,D,20080327,000000,17.0852,17.3169,17.0177,17.092,1644135.5836774,0
+HUN.US,D,20080328,000000,17.1272,17.1272,16.7576,16.9386,1525410.7712391,0
+HUN.US,D,20080331,000000,16.9014,17.049,16.9014,17.0109,533792.72144708,0
+HUN.US,D,20080401,000000,17.1194,17.1194,16.8818,17.003,913124.44452503,0
+HUN.US,D,20080402,000000,16.9953,17.0852,16.565,16.7498,2185606.1491409,0
+HUN.US,D,20080403,000000,16.6589,16.7303,16.3841,16.4066,1632283.8644202,0
+HUN.US,D,20080404,000000,16.4751,16.5582,16.2541,16.4066,3133407.2023488,0
+HUN.US,D,20080407,000000,17.1692,17.1692,16.1818,16.2766,4525999.5564409,0
+HUN.US,D,20080408,000000,16.2219,16.2688,15.9793,16.0879,3248099.2801451,0
+HUN.US,D,20080409,000000,16.1231,16.1231,15.8844,15.9725,1781923.581759,0
+HUN.US,D,20080410,000000,16.0126,16.1671,15.9725,16.1319,2681757.2865751,0
+HUN.US,D,20080411,000000,16.0214,16.0438,15.8904,16.0019,1292208.6601763,0
+HUN.US,D,20080414,000000,15.9637,16.0214,15.8844,16.0019,2910732.3389832,0
+HUN.US,D,20080415,000000,16.0712,16.0879,15.8981,16.0097,792570.94085166,0
+HUN.US,D,20080416,000000,15.9637,16.0712,15.7906,15.8503,1064715.5840543,0
+HUN.US,D,20080417,000000,15.8043,15.8727,15.5951,15.8278,1266720.5090192,0
+HUN.US,D,20080418,000000,16.0019,16.0488,15.8727,15.9187,2319307.2064087,0
+HUN.US,D,20080421,000000,15.9187,15.9187,15.819,15.819,553545.24595645,0
+HUN.US,D,20080422,000000,15.819,16.0371,15.7525,16.0019,2840350.2271084,0
+HUN.US,D,20080423,000000,16.0126,16.0565,15.8503,15.8777,3874906.7243957,0
+HUN.US,D,20080424,000000,15.9187,15.9558,15.8043,15.9118,1420067.7239683,0
+HUN.US,D,20080425,000000,15.8981,16.0957,15.8346,16.0488,4560852.0794931,0
+HUN.US,D,20080428,000000,16.0214,16.2082,16.0214,16.1075,1324575.8813821,0
+HUN.US,D,20080429,000000,16.1142,16.1231,16.0019,16.0019,1924567.6346416,0
+HUN.US,D,20080430,000000,16.0019,16.3392,15.9793,16.2463,2401523.6506554,0
+HUN.US,D,20080501,000000,16.2463,16.6432,16.1544,16.6208,1562553.2493669,0
+HUN.US,D,20080502,000000,16.6862,17.0773,16.6862,16.7576,1503297.7213546,0
+HUN.US,D,20080505,000000,16.7958,16.9747,16.7958,16.9747,869102.89634856,0
+HUN.US,D,20080506,000000,16.9542,17.0264,16.8095,16.9014,1385550.6655275,0
+HUN.US,D,20080507,000000,16.9249,16.9679,16.5797,16.6638,1142026.8811179,0
+HUN.US,D,20080508,000000,16.7234,16.7812,16.5728,16.7812,1099177.4135652,0
+HUN.US,D,20080509,000000,16.565,16.6148,16.0565,16.3606,2205104.0069179,0
+HUN.US,D,20080512,000000,16.2923,17.0109,16.2082,16.5415,4333149.3379889,0
+HUN.US,D,20080513,000000,16.6501,17.1116,16.6501,16.9463,6409888.0159241,0
+HUN.US,D,20080514,000000,17.1194,17.2993,16.961,17.0852,2417822.3215289,0
+HUN.US,D,20080515,000000,17.1194,17.1418,16.742,16.9014,5153905.442742,0
+HUN.US,D,20080516,000000,16.9679,16.9679,16.8173,16.8368,1488272.3841431,0
+HUN.US,D,20080519,000000,16.6862,16.6951,16.2609,16.3606,2621083.1932703,0
+HUN.US,D,20080520,000000,16.4066,16.4604,16.1935,16.3088,1016670.5060576,0
+HUN.US,D,20080521,000000,16.2766,16.3392,16.0712,16.1075,1788762.7642472,0
+HUN.US,D,20080522,000000,16.1671,16.2541,16.0214,16.1319,869707.34630377,0
+HUN.US,D,20080523,000000,16.0301,16.1935,15.907,16.0301,835682.23444244,0
+HUN.US,D,20080527,000000,16.1075,16.2541,16.0438,16.1476,772377.6076609,0
+HUN.US,D,20080528,000000,16.2541,16.3392,15.9872,16.0712,1041785.3505587,0
+HUN.US,D,20080529,000000,16.0488,16.0957,15.8434,15.8434,2596526.7746161,0
+HUN.US,D,20080530,000000,15.9725,16.0097,15.6332,15.8434,3929960.7627023,0
+HUN.US,D,20080602,000000,15.8434,15.8844,15.5178,15.5863,951561.73423202,0
+HUN.US,D,20080603,000000,15.7076,15.7114,15.156,15.3174,1774348.0135386,0
+HUN.US,D,20080604,000000,15.3575,15.9412,15.3174,15.5248,2895936.099555,0
+HUN.US,D,20080605,000000,15.6479,15.6822,15.5041,15.6401,3068160.3581985,0
+HUN.US,D,20080606,000000,15.5775,15.5951,15.1844,15.2274,3869339.8528117,0
+HUN.US,D,20080609,000000,15.2197,15.3291,14.628,15.2372,2947985.2749709,0
+HUN.US,D,20080610,000000,15.6909,15.7114,15.1844,15.3771,5937564.0707177,0
+HUN.US,D,20080611,000000,15.4601,15.4885,15.0984,15.1707,1263286.0877846,0
+HUN.US,D,20080612,000000,15.205,15.3007,15.0984,15.293,1470685.0382382,0
+HUN.US,D,20080613,000000,15.293,15.3985,15.1766,15.2431,899194.48109016,0
+HUN.US,D,20080616,000000,15.1972,15.2431,15.0671,15.0984,991261.10726344,0
+HUN.US,D,20080617,000000,15.1336,15.156,14.4119,14.6574,2161469.061251,0
+HUN.US,D,20080618,000000,14.628,15.0671,14.194,15.0671,13174032.797985,0
+HUN.US,D,20080619,000000,8.93339,9.53598,8.77715,9.28959,59430927.934298,0
+HUN.US,D,20080620,000000,9.28959,9.42941,9.0303,9.27541,11225940.707473,0
+HUN.US,D,20080623,000000,9.27541,9.49589,9.0303,9.24627,8907798.4223818,0
+HUN.US,D,20080624,000000,9.39127,9.44798,9.14615,9.44211,6444173.9310655,0
+HUN.US,D,20080625,000000,9.39127,9.44211,9.06774,9.12308,6002151.2359829,0
+HUN.US,D,20080626,000000,9.08485,9.08485,8.38771,8.39984,7906433.4892172,0
+HUN.US,D,20080627,000000,8.43006,8.43006,7.05055,7.72196,21972965.794677,0
+HUN.US,D,20080630,000000,8.01803,8.35085,7.91624,8.2342,8602035.7249864,0
+HUN.US,D,20080701,000000,8.27909,8.28524,7.62859,8.04648,4070974.5393944,0
+HUN.US,D,20080702,000000,8.22834,8.2342,7.78063,7.78063,2406870.6292778,0
+HUN.US,D,20080703,000000,7.94596,8.0896,7.65753,7.83783,2015460.1346752,0
+HUN.US,D,20080707,000000,7.7947,7.95389,7.28852,7.41876,3514798.7599611,0
+HUN.US,D,20080708,000000,7.38229,7.43285,7.15145,7.42599,3552532.3921906,0
+HUN.US,D,20080709,000000,7.49082,7.58557,7.23113,7.42599,2527105.0324672,0
+HUN.US,D,20080710,000000,7.78689,8.10505,7.47625,8.07483,7080025.6239692,0
+HUN.US,D,20080711,000000,7.86608,8.82653,7.70729,8.68964,6839103.7358135,0
+HUN.US,D,20080714,000000,8.68964,8.80335,8.28524,8.4451,1940156.51149,0
+HUN.US,D,20080715,000000,8.24213,8.74254,8.06857,8.70431,2984230.7943664,0
+HUN.US,D,20080716,000000,8.65289,8.71849,8.43797,8.63733,3865622.1276218,0
+HUN.US,D,20080717,000000,8.78996,9.39127,8.77001,9.39127,9392140.7963931,0
+HUN.US,D,20080718,000000,9.31696,9.58095,9.0782,9.57314,4361269.0453808,0
+HUN.US,D,20080721,000000,9.52034,9.67971,9.3678,9.39127,2258198.4409704,0
+HUN.US,D,20080722,000000,9.38444,9.73154,9.23943,9.62007,5953903.6519097,0
+HUN.US,D,20080723,000000,9.67971,9.97602,9.3991,9.75304,2721314.4962498,0
+HUN.US,D,20080724,000000,9.64157,9.66309,9.44798,9.58878,3474393.6839362,0
+HUN.US,D,20080725,000000,9.98277,10.148,9.75304,10.1295,7593246.5917798,0
+HUN.US,D,20080728,000000,10.6184,10.6184,10.1148,10.1842,2839647.592389,0
+HUN.US,D,20080729,000000,10.148,10.2204,9.97007,9.97007,3508569.141218,0
+HUN.US,D,20080730,000000,9.77943,10.1921,9.73154,9.85568,3489393.4521989,0
+HUN.US,D,20080731,000000,9.86936,9.86936,9.55162,9.75304,3747982.4613805,0
+HUN.US,D,20080801,000000,9.7374,9.86936,9.55162,9.55162,5560495.7110084,0
+HUN.US,D,20080804,000000,9.61323,9.97602,9.61323,9.81561,2582831.0227544,0
+HUN.US,D,20080805,000000,9.98962,10.3163,9.8479,10.2829,3469430.2395494,0
+HUN.US,D,20080806,000000,10.2135,10.3808,10.0825,10.2135,2514888.1886177,0
+HUN.US,D,20080807,000000,10.1549,10.3163,9.89485,9.93493,2915915.6763318,0
+HUN.US,D,20080808,000000,9.78629,10.3074,9.75304,10.0698,1974095.7116825,0
+HUN.US,D,20080811,000000,10.0404,10.2899,9.98277,10.1715,2050161.289549,0
+HUN.US,D,20080812,000000,10.1432,10.2654,9.94069,10.1842,1476506.5765547,0
+HUN.US,D,20080813,000000,10.1148,10.2899,10.0698,10.2536,1102567.8562075,0
+HUN.US,D,20080814,000000,10.0777,10.415,10.0698,10.4032,2248592.6981966,0
+HUN.US,D,20080815,000000,10.4296,10.459,10.2654,10.2976,1429465.8468759,0
+HUN.US,D,20080818,000000,9.53598,10.4219,9.39127,10.0825,1735674.4667425,0
+HUN.US,D,20080819,000000,9.98277,10.1627,9.61323,9.94764,8758873.612858,0
+HUN.US,D,20080820,000000,9.94764,9.97007,9.73154,9.89485,1600301.2002078,0
+HUN.US,D,20080821,000000,9.86257,9.93493,9.74521,9.78629,918073.57030046,0
+HUN.US,D,20080822,000000,9.7941,9.95637,9.71198,9.87428,1451351.844493,0
+HUN.US,D,20080825,000000,9.75891,9.82344,9.71784,9.76478,820503.48353666,0
+HUN.US,D,20080826,000000,9.73154,9.82344,9.64157,9.7374,2071913.305873,0
+HUN.US,D,20080827,000000,9.55162,9.73154,9.24627,9.46167,2415271.5631731,0
+HUN.US,D,20080828,000000,9.47439,9.49003,9.36195,9.46167,2971845.1954534,0
+HUN.US,D,20080829,000000,9.20922,9.46167,9.1749,9.42941,5119028.3734989,0
+HUN.US,D,20080902,000000,9.49589,9.86257,9.49003,9.68851,2965823.1965764,0
+HUN.US,D,20080903,000000,9.72566,9.8792,9.39127,9.50567,2679672.9058496,0
+HUN.US,D,20080904,000000,9.5438,9.60051,9.10675,9.11447,3993576.3079042,0
+HUN.US,D,20080905,000000,9.11447,9.46754,8.98551,9.40692,2885491.6952528,0
+HUN.US,D,20080908,000000,9.24627,9.39127,7.62136,8.04648,9611916.140938,0
+HUN.US,D,20080909,000000,7.97617,8.47366,7.97617,8.12059,3027869.8310653,0
+HUN.US,D,20080910,000000,8.12714,8.29229,7.42599,7.89502,3873788.8499439,0
+HUN.US,D,20080911,000000,8.17672,8.87208,7.99535,8.4583,6689746.2996719,0
+HUN.US,D,20080912,000000,8.97877,9.62007,8.84883,9.53598,8852119.4789608,0
+HUN.US,D,20080915,000000,9.38444,9.42941,8.58258,8.60946,3275445.7825182,0
+HUN.US,D,20080916,000000,8.43797,8.43797,7.92397,8.27214,3316344.8506384,0
+HUN.US,D,20080917,000000,8.22834,8.22834,6.88412,6.92041,4302628.1949035,0
+HUN.US,D,20080918,000000,6.9998,7.17295,5.78602,6.82635,7999116.8384413,0
+HUN.US,D,20080919,000000,7.23788,8.26443,6.68184,7.85875,7279276.2617438,0
+HUN.US,D,20080922,000000,7.751,7.85875,7.08594,7.20923,2648066.6165671,0
+HUN.US,D,20080923,000000,7.31033,7.39011,6.9778,7.10784,3486986.9027156,0
+HUN.US,D,20080924,000000,7.30309,7.30309,6.5515,6.74705,3312238.4774233,0
+HUN.US,D,20080925,000000,6.86966,6.86966,6.23422,6.47945,4174857.0882962,0
+HUN.US,D,20080926,000000,6.47945,6.47945,5.95224,6.21946,5689749.8166598,0
+HUN.US,D,20080929,000000,6.22659,6.35712,5.06376,5.30946,10560878.024432,0
+HUN.US,D,20080930,000000,8.1903,9.33945,7.59242,9.09912,24977473.788387,0
+HUN.US,D,20081001,000000,9.15466,9.44211,8.62482,8.78283,7828841.9564723,0
+HUN.US,D,20081002,000000,8.57544,8.66696,7.76518,7.87372,4906699.7296712,0
+HUN.US,D,20081003,000000,7.86608,8.50847,7.59984,7.66985,2320821.9109496,0
+HUN.US,D,20081006,000000,7.5052,7.51263,6.14007,7.15819,7167446.8834816,0
+HUN.US,D,20081007,000000,7.58557,7.58557,5.94511,6.34969,8586014.2215205,0
+HUN.US,D,20081008,000000,6.12559,7.23788,6.06078,6.55942,3831446.6703401,0
+HUN.US,D,20081009,000000,8.74977,8.99959,7.9311,8.40698,18318288.519361,0
+HUN.US,D,20081010,000000,8.16283,9.01611,6.93458,8.38771,10496440.181828,0
+HUN.US,D,20081013,000000,8.66696,9.75304,8.48716,9.63375,9488717.7851763,0
+HUN.US,D,20081014,000000,10.1148,10.1842,9.16815,9.75891,6464257.8291544,0
+HUN.US,D,20081015,000000,9.75304,9.75304,8.0541,8.45127,8348172.8803446,0
+HUN.US,D,20081016,000000,8.62482,8.82653,7.63612,8.82653,6445135.3235492,0
+HUN.US,D,20081017,000000,8.4451,9.28226,8.3931,8.94092,5193322.5345762,0
+HUN.US,D,20081020,000000,9.03801,9.03801,8.35789,8.57544,2640499.2304104,0
+HUN.US,D,20081021,000000,8.49429,9.20922,8.35085,8.56811,4373363.158275,0
+HUN.US,D,20081022,000000,8.39984,8.48011,7.58557,7.93872,3568511.9625802,0
+HUN.US,D,20081023,000000,8.04648,8.38087,7.76518,8.18346,3416211.0290257,0
+HUN.US,D,20081024,000000,7.58557,8.64564,6.90564,8.40698,5804133.0215518,0
+HUN.US,D,20081027,000000,8.94973,9.88698,8.60946,8.66696,5578023.7369516,0
+HUN.US,D,20081028,000000,8.14885,8.87208,8.12714,8.87208,6622111.3156816,0
+HUN.US,D,20081029,000000,8.84883,9.42256,8.48716,9.28959,5978840.5365257,0
+HUN.US,D,20081030,000000,9.87428,10.4747,9.60051,9.86257,6766933.8430222,0
+HUN.US,D,20081031,000000,9.9652,9.9652,6.42195,7.29576,24977581.177974,0
+HUN.US,D,20081103,000000,7.35355,7.69263,7.15145,7.43285,3929237.6728236,0
+HUN.US,D,20081104,000000,7.66985,7.66985,7.03598,7.22361,3611412.5680309,0
+HUN.US,D,20081105,000000,7.10784,7.18039,5.9233,6.13273,8232971.4690834,0
+HUN.US,D,20081106,000000,6.4942,6.5737,5.98118,5.99565,4192226.5867554,0
+HUN.US,D,20081107,000000,5.98118,6.27734,5.87284,6.13273,5347347.8380536,0
+HUN.US,D,20081110,000000,6.97076,7.07205,6.47945,6.69631,3054816.4350756,0
+HUN.US,D,20081111,000000,6.60949,7.27425,6.35712,6.77579,3777363.2293389,0
+HUN.US,D,20081112,000000,6.60949,6.86966,6.33522,6.47945,3972232.3720068,0
+HUN.US,D,20081113,000000,6.44366,6.90564,6.17615,6.90564,3240298.7051732,0
+HUN.US,D,20081114,000000,6.73249,6.89146,6.41452,6.68926,2829369.8976344,0
+HUN.US,D,20081117,000000,6.62414,6.71792,6.32065,6.34969,1956578.9360769,0
+HUN.US,D,20081118,000000,6.50848,6.56617,5.85857,6.21232,2805202.1270055,0
+HUN.US,D,20081119,000000,6.10389,6.14007,5.172,5.17924,5062246.8969954,0
+HUN.US,D,20081120,000000,5.00607,5.11421,4.34864,4.81101,7052966.5165833,0
+HUN.US,D,20081121,000000,4.94076,5.1939,4.29075,4.72458,3054529.0400884,0
+HUN.US,D,20081124,000000,4.77503,4.88287,4.18261,4.54359,4018939.6825901,0
+HUN.US,D,20081125,000000,4.35597,4.76047,4.03086,4.50762,8770658.8528477,0
+HUN.US,D,20081126,000000,4.50762,4.9699,4.3415,4.81804,2571420.1121786,0
+HUN.US,D,20081128,000000,4.63023,5.17924,4.60138,5.16487,1687472.9067777,0
+HUN.US,D,20081201,000000,5.11421,5.12144,4.31246,4.31969,6922487.146894,0
+HUN.US,D,20081202,000000,4.48581,4.65887,4.26905,4.43536,2464782.2533286,0
+HUN.US,D,20081203,000000,4.37709,4.43536,4.15367,4.26905,1499422.4914387,0
+HUN.US,D,20081204,000000,4.23307,4.262,3.82877,3.95871,3730796.0365964,0
+HUN.US,D,20081205,000000,3.87922,4.26905,3.74193,4.26905,2740270.2923073,0
+HUN.US,D,20081208,000000,4.65887,5.03502,4.31969,4.49286,5736262.8032304,0
+HUN.US,D,20081209,000000,4.37709,4.49286,4.20423,4.2403,1491358.0449128,0
+HUN.US,D,20081210,000000,4.26905,4.3415,4.09617,4.20423,1423328.2763493,0
+HUN.US,D,20081211,000000,4.10273,4.17518,3.82124,3.915,3318602.0774593,0
+HUN.US,D,20081212,000000,3.79983,4.25458,3.76335,4.22583,1565424.1309645,0
+HUN.US,D,20081215,000000,2.92582,3.06993,2.03695,2.15242,84060019.678279,0
+HUN.US,D,20081216,000000,2.31169,2.32577,2.03695,2.13834,31092996.721638,0
+HUN.US,D,20081217,000000,2.26095,2.34758,2.15242,2.28284,41655739.233834,0
+HUN.US,D,20081218,000000,2.38395,2.62936,2.37642,2.43439,34290208.679412,0
+HUN.US,D,20081219,000000,2.48505,2.62212,2.38395,2.49982,17613113.269073,0
+HUN.US,D,20081222,000000,2.75226,2.76683,2.5572,2.62936,16136273.273423,0
+HUN.US,D,20081223,000000,2.73065,2.75226,2.43439,2.51399,16616477.568723,0
+HUN.US,D,20081224,000000,2.47058,2.56415,2.38395,2.52826,5223866.1783367,0
+HUN.US,D,20081226,000000,2.57881,2.58595,2.43439,2.52826,4507562.2986699,0
+HUN.US,D,20081229,000000,2.50636,2.52826,2.41993,2.44154,5077973.8461685,0
+HUN.US,D,20081230,000000,2.52826,2.5356,2.43439,2.49199,9775361.0452405,0
+HUN.US,D,20081231,000000,2.49199,2.57177,2.44154,2.48505,12019836.119885,0
+HUN.US,D,20090102,000000,2.46353,2.54997,2.45591,2.49982,7463421.7871858,0
+HUN.US,D,20090105,000000,2.48505,2.52826,2.39832,2.41993,11106554.170632,0
+HUN.US,D,20090106,000000,2.47058,2.5572,2.41993,2.5356,13762331.359472,0
+HUN.US,D,20090107,000000,2.6585,2.7595,2.5356,2.67992,12695765.606264,0
+HUN.US,D,20090108,000000,2.67992,2.70895,2.5356,2.62212,9917541.7887664,0
+HUN.US,D,20090109,000000,2.60775,2.62212,2.47751,2.49982,8094474.6997344,0
+HUN.US,D,20090112,000000,2.49982,2.52113,2.28989,2.34034,9584354.859393,0
+HUN.US,D,20090113,000000,2.3331,2.40536,2.27542,2.3331,5859605.3678646,0
+HUN.US,D,20090114,000000,2.27542,2.30425,2.16689,2.21754,8790059.5486184,0
+HUN.US,D,20090115,000000,2.22467,2.30425,2.05874,2.20316,9297125.559017,0
+HUN.US,D,20090116,000000,2.31169,2.31169,2.14548,2.24668,4714262.7054357,0
+HUN.US,D,20090120,000000,2.23934,2.23934,2.06588,2.08015,5773466.6468358,0
+HUN.US,D,20090121,000000,2.13834,2.20316,2.03695,2.19582,5221754.1831462,0
+HUN.US,D,20090122,000000,2.15985,2.17471,2.04447,2.08015,4576671.0768826,0
+HUN.US,D,20090123,000000,2.0299,2.13081,2.00086,2.10206,4107315.1752804,0
+HUN.US,D,20090126,000000,2.14548,2.19582,2.0299,2.08015,3190289.9318905,0
+HUN.US,D,20090127,000000,2.09462,2.14548,1.98639,2.08015,3203269.7531791,0
+HUN.US,D,20090128,000000,2.15242,2.15242,2.0299,2.05151,3427531.9369009,0
+HUN.US,D,20090129,000000,2.08015,2.08015,1.98639,2.01524,3029960.3483385,0
+HUN.US,D,20090130,000000,2.0083,2.05151,1.87836,1.92147,5740966.4670951,0
+HUN.US,D,20090202,000000,1.84922,1.92147,1.82781,1.86379,6251186.6630467,0
+HUN.US,D,20090203,000000,1.86379,1.89292,1.79867,1.87062,2991998.6410836,0
+HUN.US,D,20090204,000000,1.84922,1.93584,1.84922,1.89292,2286624.9757508,0
+HUN.US,D,20090205,000000,1.86379,2.06588,1.82781,2.05151,3713661.7724684,0
+HUN.US,D,20090206,000000,2.08779,2.14548,2.05151,2.14548,4172034.2763226,0
+HUN.US,D,20090209,000000,2.21049,2.30425,2.14548,2.26095,4549110.8180956,0
+HUN.US,D,20090210,000000,2.27542,2.30425,2.05874,2.05874,3545597.070454,0
+HUN.US,D,20090211,000000,2.17471,2.2323,2.09462,2.15985,2517433.8331838,0
+HUN.US,D,20090212,000000,2.15985,2.16689,2.02208,2.05874,2775240.4325249,0
+HUN.US,D,20090213,000000,2.07341,2.11614,2.03695,2.10206,1930465.8798052,0
+HUN.US,D,20090217,000000,2.03695,2.03695,1.91414,1.92881,2775637.262614,0
+HUN.US,D,20090218,000000,2.01524,2.01524,1.80619,1.82018,3612973.2966802,0
+HUN.US,D,20090219,000000,1.87836,1.95051,1.74098,1.78439,5215897.8710591,0
+HUN.US,D,20090220,000000,1.76973,1.76973,1.66148,1.66148,5280459.4673752,0
+HUN.US,D,20090223,000000,1.76973,1.76973,1.51707,1.52431,6452620.8890691,0
+HUN.US,D,20090224,000000,1.52431,1.79143,1.46642,1.71908,8280500.0543096,0
+HUN.US,D,20090225,000000,1.73395,1.76973,1.6255,1.6255,7178009.9277074,0
+HUN.US,D,20090226,000000,1.76239,1.89948,1.6255,1.6831,9626580.4445891,0
+HUN.US,D,20090227,000000,1.66862,1.90729,1.58904,1.90729,13963157.044507,0
+HUN.US,D,20090302,000000,1.83484,1.92881,1.76239,1.87062,6046619.7293885,0
+HUN.US,D,20090303,000000,1.89948,1.92147,1.705,1.75554,5241617.1655155,0
+HUN.US,D,20090304,000000,1.94338,1.94338,1.71908,1.75554,2957215.6655728,0
+HUN.US,D,20090305,000000,1.72641,1.79867,1.53174,1.56029,3438227.9396616,0
+HUN.US,D,20090306,000000,1.66862,1.69014,1.50974,1.6255,5219451.954975,0
+HUN.US,D,20090309,000000,1.66148,1.89948,1.6255,1.77715,4733363.7331236,0
+HUN.US,D,20090310,000000,1.87062,2.0299,1.83484,1.99402,9768948.3528221,0
+HUN.US,D,20090311,000000,2.07341,2.09462,1.95051,2.01524,3989264.3603387,0
+HUN.US,D,20090312,000000,1.99402,2.13834,1.85645,2.13834,5430411.1258923,0
+HUN.US,D,20090313,000000,2.15242,2.18888,2.03695,2.17471,5664730.088649,0
+HUN.US,D,20090316,000000,2.2323,2.31892,2.13834,2.21754,5699925.2356182,0
+HUN.US,D,20090317,000000,2.21754,2.30425,2.13081,2.23934,4453697.7278725,0
+HUN.US,D,20090318,000000,2.20316,2.30425,2.09462,2.30425,6294340.9124719,0
+HUN.US,D,20090319,000000,2.32577,2.36185,2.23934,2.28989,2962236.3844057,0
+HUN.US,D,20090320,000000,2.23934,2.31169,2.08015,2.21049,5042538.3510783,0
+HUN.US,D,20090323,000000,2.26828,2.30425,2.22467,2.29712,2809345.3195073,0
+HUN.US,D,20090324,000000,2.21049,2.37642,2.21049,2.26828,3429710.4113588,0
+HUN.US,D,20090325,000000,2.27542,2.34758,2.18155,2.28989,3203706.4708287,0
+HUN.US,D,20090326,000000,2.30425,2.50636,2.28989,2.50636,7114590.7520341,0
+HUN.US,D,20090327,000000,2.44154,2.56415,2.39832,2.51399,4944773.9403019,0
+HUN.US,D,20090330,000000,2.44154,2.44154,2.27542,2.30425,2817416.9253391,0
+HUN.US,D,20090331,000000,2.38395,2.41993,2.26095,2.26095,3232708.8183414,0
+HUN.US,D,20090401,000000,2.26095,2.44154,2.21049,2.41993,4644390.9497837,0
+HUN.US,D,20090402,000000,2.5572,2.60032,2.49982,2.54244,4733406.688958,0
+HUN.US,D,20090403,000000,2.5356,2.68715,2.5356,2.64373,4235575.1601932,0
+HUN.US,D,20090406,000000,2.70143,2.79539,2.61489,2.79539,4213872.2362514,0
+HUN.US,D,20090407,000000,2.72322,2.78101,2.63679,2.73065,5128391.7226359,0
+HUN.US,D,20090408,000000,2.81024,2.81024,2.6585,2.77397,3434252.4794656,0
+HUN.US,D,20090409,000000,2.81719,2.97606,2.81719,2.97606,6069848.6082089,0
+HUN.US,D,20090413,000000,3.00482,3.15656,2.91829,3.12048,5345328.9138378,0
+HUN.US,D,20090414,000000,3.20712,3.35885,3.06993,3.10621,6139165.0062877,0
+HUN.US,D,20090415,000000,3.08441,3.1856,3.00482,3.1856,4610140.831171,0
+HUN.US,D,20090416,000000,3.34429,3.48147,3.25082,3.43092,6871625.3934714,0
+HUN.US,D,20090417,000000,3.43092,3.46026,3.25082,3.35182,5584268.6970642,0
+HUN.US,D,20090420,000000,3.24339,3.32279,2.9615,2.9615,5229120.0859846,0
+HUN.US,D,20090421,000000,2.88191,3.00482,2.85346,2.92582,6795757.2078916,0
+HUN.US,D,20090422,000000,2.94009,3.25746,2.92582,3.22197,7151565.4978563,0
+HUN.US,D,20090423,000000,3.3085,3.31584,3.15656,3.25746,4609119.0959675,0
+HUN.US,D,20090424,000000,3.29403,3.5325,3.2867,3.51783,8504263.1321463,0
+HUN.US,D,20090427,000000,3.58267,3.5903,3.43092,3.44539,4100027.0020471,0
+HUN.US,D,20090428,000000,3.44539,3.61171,3.34429,3.51783,4836229.6606118,0
+HUN.US,D,20090429,000000,3.65502,3.75622,3.61171,3.71994,5827490.7678753,0
+HUN.US,D,20090430,000000,3.84324,4.00916,3.79983,3.87169,9484790.3946044,0
+HUN.US,D,20090501,000000,3.9371,4.05971,3.915,3.94404,6349998.3779757,0
+HUN.US,D,20090504,000000,4.12464,4.25458,4.00183,4.25458,9584081.7830173,0
+HUN.US,D,20090505,000000,4.29809,4.35597,4.05237,4.29075,7793578.2847197,0
+HUN.US,D,20090506,000000,4.39195,4.47154,4.33416,4.3989,7400071.136296,0
+HUN.US,D,20090507,000000,4.53627,4.58691,4.18261,4.2403,9176638.5346111,0
+HUN.US,D,20090508,000000,3.74193,4.21116,3.39493,4.11769,16326627.962448,0
+HUN.US,D,20090511,000000,3.97279,4.18975,3.87169,4.14663,5932137.3169743,0
+HUN.US,D,20090512,000000,4.53627,4.58691,4.262,4.3989,8317594.4628134,0
+HUN.US,D,20090513,000000,4.38471,4.39195,4.18261,4.27647,8400761.0492061,0
+HUN.US,D,20090514,000000,4.262,4.42793,4.15367,4.38471,6079488.1019955,0
+HUN.US,D,20090515,000000,4.40661,4.48581,4.24754,4.262,4059389.7599651,0
+HUN.US,D,20090518,000000,4.32703,4.61595,4.27647,4.61595,7670760.3949197,0
+HUN.US,D,20090519,000000,4.61595,4.99894,4.61595,4.99894,10668586.710868,0
+HUN.US,D,20090520,000000,5.14305,5.2949,4.89069,4.96266,8499971.63974,0
+HUN.US,D,20090521,000000,4.81804,4.94838,4.51476,4.76047,5599039.3675433,0
+HUN.US,D,20090522,000000,4.86166,4.91191,4.6446,4.83976,2759580.9853773,0
+HUN.US,D,20090526,000000,4.82558,4.89754,4.6881,4.89069,3824657.602992,0
+HUN.US,D,20090527,000000,4.84719,4.94838,4.57967,4.58691,5476209.2046479,0
+HUN.US,D,20090528,000000,4.6666,4.71001,4.29809,4.44963,6573587.5869589,0
+HUN.US,D,20090529,000000,4.47857,4.57967,4.42089,4.5653,3347978.7543859,0
+HUN.US,D,20090601,000000,4.6881,4.88287,4.67363,4.77503,5176423.5047792,0
+HUN.US,D,20090602,000000,4.80348,4.80348,4.53627,4.60891,4464969.5433656,0
+HUN.US,D,20090603,000000,4.60891,4.61595,4.37044,4.43536,3976645.5726105,0
+HUN.US,D,20090604,000000,4.4641,4.59424,4.33416,4.55083,4727116.7274951,0
+HUN.US,D,20090605,000000,4.6881,4.81804,4.522,4.62309,5820605.5612788,0
+HUN.US,D,20090608,000000,4.69514,4.70257,4.42089,4.5653,4140589.582798,0
+HUN.US,D,20090609,000000,4.63757,4.87623,4.55083,4.8687,5018263.1908634,0
+HUN.US,D,20090610,000000,5.03502,5.05643,4.83976,4.98437,5839262.7120114,0
+HUN.US,D,20090611,000000,5.00607,5.04196,4.91191,4.94838,3957976.1487822,0
+HUN.US,D,20090612,000000,4.94076,4.99141,4.76047,4.81804,4007500.1347912,0
+HUN.US,D,20090615,000000,4.77503,4.92657,4.55083,4.85433,7355496.2760624,0
+HUN.US,D,20090616,000000,4.97683,4.99894,4.71001,4.76047,4911676.4699116,0
+HUN.US,D,20090617,000000,4.76047,4.76047,4.40661,4.60138,5196401.03604,0
+HUN.US,D,20090618,000000,4.58691,4.65887,4.42793,4.47857,4274042.1098812,0
+HUN.US,D,20090619,000000,4.53627,4.63757,4.51476,4.59424,3944139.2563218,0
+HUN.US,D,20090622,000000,4.50762,4.59424,4.33416,4.3415,4612911.4824884,0
+HUN.US,D,20090623,000000,4.3415,4.73123,3.79229,4.27647,50937527.514462,0
+HUN.US,D,20090624,000000,4.34864,4.37044,3.74193,3.82124,20114694.353854,0
+HUN.US,D,20090625,000000,3.79983,3.88625,3.69873,3.87169,11117854.623348,0
+HUN.US,D,20090626,000000,3.79983,3.96556,3.76335,3.8142,10330781.00654,0
+HUN.US,D,20090629,000000,3.85009,3.86426,3.6339,3.72747,14256199.701136,0
+HUN.US,D,20090630,000000,3.72747,3.76335,3.57583,3.6339,10065731.235316,0
+HUN.US,D,20090701,000000,3.65502,3.85009,3.62617,3.8142,5232899.1766521,0
+HUN.US,D,20090702,000000,3.73461,3.88625,3.61171,3.85009,5572541.7542783,0
+HUN.US,D,20090706,000000,3.79229,3.8142,3.64798,3.77812,5646460.5631837,0
+HUN.US,D,20090707,000000,3.85009,3.86426,3.68446,3.68446,4968023.2742815,0
+HUN.US,D,20090708,000000,3.6912,3.76335,3.59743,3.6339,7194453.8302115,0
+HUN.US,D,20090709,000000,3.68446,3.79229,3.57583,3.74898,5056540.9303285,0
+HUN.US,D,20090710,000000,3.69873,3.80676,3.61933,3.76335,3771394.413876,0
+HUN.US,D,20090713,000000,3.76335,3.79229,3.62617,3.79229,4158133.9728687,0
+HUN.US,D,20090714,000000,3.8142,3.82877,3.6912,3.82877,3973500.5918789,0
+HUN.US,D,20090715,000000,3.82124,4.00916,3.79229,3.96556,7245478.20215,0
+HUN.US,D,20090716,000000,3.98736,4.03086,3.90816,3.99479,3216638.2224932,0
+HUN.US,D,20090717,000000,4.00183,4.00916,3.88625,3.94404,3294699.2011425,0
+HUN.US,D,20090720,000000,3.98041,4.10273,3.94404,4.08142,4063915.4639445,0
+HUN.US,D,20090721,000000,4.09617,4.25458,3.95109,4.04543,5491321.4762862,0
+HUN.US,D,20090722,000000,3.99479,4.11769,3.97279,4.09617,3453362.7119752,0
+HUN.US,D,20090723,000000,4.11769,4.2403,4.07428,4.20423,4587934.710312,0
+HUN.US,D,20090724,000000,4.17518,4.29809,4.1391,4.28352,2691456.1003235,0
+HUN.US,D,20090727,000000,4.29809,4.50048,4.262,4.4641,5888080.995027,0
+HUN.US,D,20090728,000000,4.4423,4.49286,4.30522,4.37044,3650559.6517632,0
+HUN.US,D,20090729,000000,4.41365,4.42793,4.1609,4.1609,4370586.3704096,0
+HUN.US,D,20090730,000000,4.29809,4.3989,4.21116,4.35597,5705696.6587947,0
+HUN.US,D,20090731,000000,4.38471,4.50048,4.33416,4.43536,3460008.5932085,0
+HUN.US,D,20090803,000000,4.52932,4.69514,4.4641,4.65887,5296459.492924,0
+HUN.US,D,20090804,000000,4.65213,5.02045,4.59424,5.02045,10331986.838176,0
+HUN.US,D,20090805,000000,5.04938,5.33107,4.99141,5.31651,11693206.091802,0
+HUN.US,D,20090806,000000,5.07823,5.30946,4.47857,4.71001,16600908.124275,0
+HUN.US,D,20090807,000000,4.72458,4.83976,4.45717,4.50762,6939199.0119841,0
+HUN.US,D,20090810,000000,4.54359,4.73123,4.40661,4.69514,5618179.2600339,0
+HUN.US,D,20090811,000000,4.67363,4.87623,4.6666,4.84719,5570650.6748077,0
+HUN.US,D,20090812,000000,4.89754,5.02778,4.77503,4.89069,7227496.0716719,0
+HUN.US,D,20090813,000000,4.94838,5.0924,4.8687,5.04938,6362873.8779523,0
+HUN.US,D,20090814,000000,5.04196,5.2157,4.90478,5.13582,5484644.9123139,0
+HUN.US,D,20090817,000000,4.94838,5.02778,4.80348,4.94076,4795192.5201668,0
+HUN.US,D,20090818,000000,4.98437,5.12898,4.96266,5.07823,4710818.0566215,0
+HUN.US,D,20090819,000000,4.9699,5.23731,4.92657,5.20133,3692021.2367622,0
+HUN.US,D,20090820,000000,5.17924,5.35991,5.14305,5.33831,3450716.8371289,0
+HUN.US,D,20090821,000000,5.40344,5.43208,5.33831,5.3959,4214325.3180284,0
+HUN.US,D,20090824,000000,5.48292,5.63447,5.25129,5.30946,6684849.3345525,0
+HUN.US,D,20090825,000000,5.3959,5.48292,5.35258,5.46073,3620399.5422381,0
+HUN.US,D,20090826,000000,5.46845,5.64161,5.38887,5.59135,4670341.3875394,0
+HUN.US,D,20090827,000000,5.62714,5.72833,5.38887,5.67055,4309273.053379,0
+HUN.US,D,20090828,000000,5.75708,6.03897,5.67055,6.03154,8976693.4441806,0
+HUN.US,D,20090831,000000,5.99565,6.27039,5.68492,6.20489,11278531.944608,0
+HUN.US,D,20090901,000000,6.1474,6.27734,5.7428,5.82191,6768413.7737924,0
+HUN.US,D,20090902,000000,5.82944,5.82944,5.54745,5.57659,7777319.5014066,0
+HUN.US,D,20090903,000000,5.64161,5.73527,5.5981,5.72833,4734052.0492317,0
+HUN.US,D,20090904,000000,5.77175,5.93073,5.65628,5.93073,3571124.0864138,0
+HUN.US,D,20090908,000000,5.99565,6.12559,5.94511,5.98841,3605900.9253768,0
+HUN.US,D,20090909,000000,6.09694,6.09694,5.89475,5.98841,4719537.0682429,0
+HUN.US,D,20090910,000000,5.94511,6.25564,5.82944,6.24859,6247970.089258,0
+HUN.US,D,20090911,000000,6.20489,6.26297,6.03897,6.12559,3394383.3286126,0
+HUN.US,D,20090914,000000,6.05334,6.24859,5.89475,6.24098,3575102.6148838,0
+HUN.US,D,20090915,000000,6.25564,6.66766,6.24859,6.63862,8091965.874455,0
+HUN.US,D,20090916,000000,6.73249,6.90564,6.67441,6.86243,5467448.2599501,0
+HUN.US,D,20090917,000000,6.82635,7.11547,6.72495,7.02131,8148233.9264619,0
+HUN.US,D,20090918,000000,7.02874,7.11547,6.68184,6.92754,18675956.1833,0
+HUN.US,D,20090921,000000,6.84805,6.92754,6.35712,6.7538,13668650.821235,0
+HUN.US,D,20090922,000000,6.83339,6.99228,6.81921,6.8768,13587052.122798,0
+HUN.US,D,20090923,000000,6.83339,6.95649,6.68926,6.76855,8545728.8081771,0
+HUN.US,D,20090924,000000,6.65269,6.73249,6.29925,6.63148,8005286.1144647,0
+HUN.US,D,20090925,000000,6.51542,6.5737,6.37149,6.44366,6855363.5418845,0
+HUN.US,D,20090928,000000,6.4942,6.81178,6.39956,6.7538,8005599.0784009,0
+HUN.US,D,20090929,000000,6.7976,6.89146,6.70364,6.74705,6521659.0969825,0
+HUN.US,D,20090930,000000,6.79017,6.82635,6.50095,6.58054,7048650.4779859,0
+HUN.US,D,20091001,000000,6.64585,6.64585,6.17615,6.19022,6916171.6164822,0
+HUN.US,D,20091002,000000,6.05334,6.21946,5.88741,6.13273,5856276.2907,0
+HUN.US,D,20091005,000000,6.25564,6.44366,6.22659,6.34969,8021718.7666312,0
+HUN.US,D,20091006,000000,6.48678,6.5737,6.18348,6.21232,7997595.9973527,0
+HUN.US,D,20091007,000000,6.27039,6.40768,6.24098,6.36388,5933420.8782158,0
+HUN.US,D,20091008,000000,6.5515,6.76855,6.47231,6.73952,6123944.3223055,0
+HUN.US,D,20091009,000000,6.70364,6.79017,6.64585,6.71792,2410881.8860025,0
+HUN.US,D,20091012,000000,6.76152,7.06472,6.72495,6.9778,4854329.4082556,0
+HUN.US,D,20091013,000000,7.02874,7.02874,6.79017,6.82635,3889776.6023972,0
+HUN.US,D,20091014,000000,6.94212,7.03598,6.88412,6.93458,4892882.2696121,0
+HUN.US,D,20091015,000000,6.8768,6.92754,6.64585,6.72495,6073783.1580865,0
+HUN.US,D,20091016,000000,6.71792,6.72495,6.50848,6.50848,3471325.4100519,0
+HUN.US,D,20091019,000000,6.5737,6.71792,6.46517,6.68926,3715650.0139454,0
+HUN.US,D,20091020,000000,6.76152,6.83339,6.60949,6.65269,4907125.1969832,0
+HUN.US,D,20091021,000000,6.66766,6.66766,6.34969,6.37149,6777733.144337,0
+HUN.US,D,20091022,000000,6.46517,6.56617,6.23422,6.50095,4754474.4802057,0
+HUN.US,D,20091023,000000,6.52989,6.63862,6.17615,6.21946,3811541.7548945,0
+HUN.US,D,20091026,000000,6.27734,6.4942,5.96672,5.97385,4987551.8147973,0
+HUN.US,D,20091027,000000,6.03154,6.16891,5.88741,5.98841,4456028.5932666,0
+HUN.US,D,20091028,000000,5.95224,5.95224,5.54745,5.5981,7863684.2519448,0
+HUN.US,D,20091029,000000,5.67788,6.25564,5.67788,6.25564,6711712.0724099,0
+HUN.US,D,20091030,000000,6.29161,6.32065,5.72833,5.7428,6786321.2429393,0
+HUN.US,D,20091102,000000,5.844,6.02449,5.5981,5.76451,4917568.5785275,0
+HUN.US,D,20091103,000000,5.77898,5.93073,5.61257,5.91616,5437042.6885143,0
+HUN.US,D,20091104,000000,6.11112,6.11835,5.58381,5.79355,13068146.666237,0
+HUN.US,D,20091105,000000,5.83677,5.91616,5.72833,5.85857,9465473.5649866,0
+HUN.US,D,20091106,000000,5.82191,6.02449,5.77898,5.93073,7264617.0718824,0
+HUN.US,D,20091109,000000,6.01735,6.11835,5.95938,6.03154,6624912.6497381,0
+HUN.US,D,20091110,000000,6.03154,6.09694,5.86571,6.06078,6849322.1106062,0
+HUN.US,D,20091111,000000,6.08218,6.14007,6.00268,6.10389,4425440.9709137,0
+HUN.US,D,20091112,000000,6.13273,6.31362,6.01735,6.20489,5781784.7373363,0
+HUN.US,D,20091113,000000,6.27039,6.27734,5.9233,5.99565,6233150.3263967,0
+HUN.US,D,20091116,000000,6.12559,6.36388,6.00268,6.26297,7338957.2570679,0
+HUN.US,D,20091117,000000,6.25564,6.39281,6.21232,6.36388,4816353.3823891,0
+HUN.US,D,20091118,000000,6.34969,6.42879,6.23422,6.39956,3831474.2848051,0
+HUN.US,D,20091119,000000,6.39956,6.39956,6.20489,6.37149,3592174.4907762,0
+HUN.US,D,20091120,000000,6.24859,6.36388,6.21232,6.33522,2953439.6431792,0
+HUN.US,D,20091123,000000,6.45079,6.5737,6.37864,6.45079,5791221.7250466,0
+HUN.US,D,20091124,000000,6.50095,6.59511,6.28448,6.51542,5279489.8928278,0
+HUN.US,D,20091125,000000,6.58054,6.68184,6.50848,6.65984,3442315.9032335,0
+HUN.US,D,20091127,000000,6.39281,6.70364,6.19815,6.65269,2846132.9006225,0
+HUN.US,D,20091130,000000,6.66766,6.88412,6.59511,6.8768,8178738.7054199,0
+HUN.US,D,20091201,000000,6.8768,7.05729,6.77579,6.9778,7334995.0927254,0
+HUN.US,D,20091202,000000,7.02131,7.18752,6.9778,7.16582,5240361.2187388,0
+HUN.US,D,20091203,000000,7.18752,7.84506,7.18039,7.41142,14125534.189498,0
+HUN.US,D,20091204,000000,7.5268,7.85875,7.49816,7.65039,9053735.7559003,0
+HUN.US,D,20091207,000000,7.77252,7.94596,7.6853,7.78689,10318094.716787,0
+HUN.US,D,20091208,000000,7.70025,7.81573,7.66379,7.75863,4936641.9917504,0
+HUN.US,D,20091209,000000,7.81573,8.01029,7.71472,7.83783,5698390.0759182,0
+HUN.US,D,20091210,000000,7.88837,7.93872,7.49082,7.58557,5943508.3399896,0
+HUN.US,D,20091211,000000,7.60679,7.69263,7.51263,7.65753,4177224.7729769,0
+HUN.US,D,20091214,000000,7.78063,7.80194,7.70729,7.76518,6106775.2844067,0
+HUN.US,D,20091215,000000,7.751,7.80194,7.65039,7.69263,4858281.3450185,0
+HUN.US,D,20091216,000000,7.80194,7.86608,7.751,7.82952,8546600.1979603,0
+HUN.US,D,20091217,000000,7.76518,8.01803,7.73723,7.95389,8840940.7344422,0
+HUN.US,D,20091218,000000,7.96103,8.01803,7.77252,7.88837,4888554.9806772,0
+HUN.US,D,20091221,000000,7.94596,8.0896,7.88837,8.07483,5445137.8177792,0
+HUN.US,D,20091222,000000,8.0541,8.14093,7.98283,8.11277,4184642.8364714,0
+HUN.US,D,20091223,000000,8.17672,8.21954,8.12714,8.21954,1969055.5604486,0
+HUN.US,D,20091224,000000,8.24213,8.31389,7.98283,8.27214,1024184.7088003,0
+HUN.US,D,20091228,000000,8.29922,8.35789,8.25737,8.29922,5009418.3800129,0
+HUN.US,D,20091229,000000,8.36493,8.37353,8.21211,8.31389,2279951.4800524,0
+HUN.US,D,20091230,000000,8.2342,8.33737,8.17046,8.27214,2043983.8314618,0
+HUN.US,D,20091231,000000,8.30696,8.30696,8.11277,8.1554,3870327.8370023,0
+HUN.US,D,20100104,000000,8.33737,8.59676,8.27909,8.50847,6924678.9172055,0
+HUN.US,D,20100105,000000,8.59676,9.13755,8.53858,8.88665,10699062.852603,0
+HUN.US,D,20100106,000000,8.9204,8.9204,8.59676,8.61758,8915770.8206912,0
+HUN.US,D,20100107,000000,8.66696,8.73501,8.59676,8.71849,5807531.6462576,0
+HUN.US,D,20100108,000000,8.70431,8.87942,8.60946,8.85704,4822603.4562915,0
+HUN.US,D,20100111,000000,8.99959,9.04457,8.6825,8.77001,4578889.438901,0
+HUN.US,D,20100112,000000,8.70431,8.84139,8.63733,8.68964,4113806.6200616,0
+HUN.US,D,20100113,000000,8.7268,8.87942,8.63733,8.86368,3951923.4671663,0
+HUN.US,D,20100114,000000,8.83503,9.0076,8.78996,8.95726,4487399.6482181,0
+HUN.US,D,20100115,000000,8.94973,8.95726,8.79563,8.89409,6102782.4373253,0
+HUN.US,D,20100119,000000,8.82653,9.0915,8.80981,9.0915,3503289.664621,0
+HUN.US,D,20100120,000000,9.05318,9.1879,8.97143,9.16248,5496363.6730361,0
+HUN.US,D,20100121,000000,9.19376,9.25497,8.94092,9.03801,5392704.0853698,0
+HUN.US,D,20100122,000000,8.93339,9.0782,8.68964,8.74254,5373828.0644334,0
+HUN.US,D,20100125,000000,8.89409,9.06774,8.86368,8.93339,3050208.9104592,0
+HUN.US,D,20100126,000000,8.96468,9.06196,8.88665,8.94092,2839312.1277776,0
+HUN.US,D,20100127,000000,8.9204,9.0734,8.78996,9.04457,3969107.8464345,0
+HUN.US,D,20100128,000000,9.01611,9.05318,8.77001,8.84139,5039389.2793151,0
+HUN.US,D,20100129,000000,8.9204,9.0782,8.78283,8.80335,4568905.2756814,0
+HUN.US,D,20100201,000000,8.85704,9.06196,8.80981,9.06196,3330769.8289266,0
+HUN.US,D,20100202,000000,9.02187,9.16815,8.99206,9.0303,3531684.4939045,0
+HUN.US,D,20100203,000000,8.97143,9.1879,8.95726,8.99959,2615940.7662404,0
+HUN.US,D,20100204,000000,8.84883,8.9072,8.27909,8.32153,6530202.1942345,0
+HUN.US,D,20100205,000000,8.31389,8.43006,7.87372,8.29229,6574239.0837802,0
+HUN.US,D,20100208,000000,8.32963,8.35085,8.04061,8.1554,3676410.8819967,0
+HUN.US,D,20100209,000000,8.32153,8.60223,8.19803,8.53144,5794973.2012492,0
+HUN.US,D,20100210,000000,8.56811,8.65982,8.25737,8.26443,5378627.8675466,0
+HUN.US,D,20100211,000000,8.32963,8.63215,8.28524,8.57544,5846920.1008688,0
+HUN.US,D,20100212,000000,8.52518,8.87208,8.4451,8.84139,4829459.002907,0
+HUN.US,D,20100216,000000,8.9072,9.0782,8.84139,8.86368,4099700.7422575,0
+HUN.US,D,20100217,000000,8.91267,8.95726,8.7268,8.79563,3137952.3387294,0
+HUN.US,D,20100218,000000,8.74977,9.03801,8.74977,8.93339,3227915.1517761,0
+HUN.US,D,20100219,000000,9.20922,9.62007,9.13755,9.50567,10016352.480937,0
+HUN.US,D,20100222,000000,9.6719,10.2361,9.63375,10.1227,9756115.80868,0
+HUN.US,D,20100223,000000,10.1432,10.1432,9.75304,9.75304,7061406.3152811,0
+HUN.US,D,20100224,000000,9.85568,10.1227,9.83224,10.0904,8182643.5953167,0
+HUN.US,D,20100225,000000,9.90952,10.1148,9.80094,10.1148,5359906.2830622,0
+HUN.US,D,20100226,000000,10.0474,10.2899,9.88698,9.9173,6111233.4863607,0
+HUN.US,D,20100301,000000,10.0249,10.1295,9.83908,9.9261,6442841.2774418,0
+HUN.US,D,20100302,000000,10.0033,10.0777,9.7941,9.83224,6435804.7026669,0
+HUN.US,D,20100303,000000,9.8078,9.9261,9.59465,9.62007,6729048.8426143,0
+HUN.US,D,20100304,000000,9.6054,9.73154,9.53598,9.66309,7300496.4439279,0
+HUN.US,D,20100305,000000,9.75304,10.1549,9.69633,9.94764,8795715.4001452,0
+HUN.US,D,20100308,000000,9.95637,10.0551,9.83908,9.86936,4053770.7277249,0
+HUN.US,D,20100309,000000,9.7941,9.83224,9.57314,9.64842,6035728.3798572,0
+HUN.US,D,20100310,000000,9.69633,9.88698,9.62691,9.76478,7367611.8668737,0
+HUN.US,D,20100311,000000,9.66309,9.80094,9.51349,9.71784,4144803.3455991,0
+HUN.US,D,20100312,000000,9.8078,9.86257,9.63375,9.75304,3325111.9318839,0
+HUN.US,D,20100315,000000,9.74521,9.87428,9.45385,9.58878,6799658.0067565,0
+HUN.US,D,20100316,000000,9.40692,9.71198,9.40692,9.6719,5083870.0458163,0
+HUN.US,D,20100317,000000,9.6719,9.81561,9.59465,9.71198,5124782.4097899,0
+HUN.US,D,20100318,000000,9.63375,9.83224,9.58095,9.6719,5015596.860858,0
+HUN.US,D,20100319,000000,9.69633,9.78629,9.2016,9.22467,7490989.2052786,0
+HUN.US,D,20100322,000000,9.11447,9.34435,8.93339,9.28959,4554448.5918964,0
+HUN.US,D,20100323,000000,9.33945,9.61323,9.31696,9.57314,5813352.1618162,0
+HUN.US,D,20100324,000000,9.48319,9.64842,9.41475,9.6054,4056255.0068134,0
+HUN.US,D,20100325,000000,9.67971,9.75304,9.27541,9.28226,6093574.5473984,0
+HUN.US,D,20100326,000000,9.28959,9.43625,9.11447,9.1749,4702129.7277391,0
+HUN.US,D,20100329,000000,9.26867,9.37563,8.99959,9.09912,5482210.7483656,0
+HUN.US,D,20100330,000000,9.15466,9.1749,8.76346,8.92675,5324101.5723481,0
+HUN.US,D,20100331,000000,8.89966,8.93339,8.67439,8.70431,5725747.8286288,0
+HUN.US,D,20100401,000000,8.77001,8.9204,8.76346,8.9204,5208721.1784436,0
+HUN.US,D,20100405,000000,8.98551,9.19376,8.93339,9.17979,4784698.0007244,0
+HUN.US,D,20100406,000000,9.05318,9.33945,9.05318,9.28959,5382627.8739336,0
+HUN.US,D,20100407,000000,9.31696,9.3991,9.05318,9.13755,4919630.4585777,0
+HUN.US,D,20100408,000000,9.06774,9.16248,8.97143,9.12983,3649678.0344005,0
+HUN.US,D,20100409,000000,9.14615,9.22467,9.04457,9.12308,3233327.586908,0
+HUN.US,D,20100412,000000,9.12308,9.20922,9.0076,9.06774,3006319.2980598,0
+HUN.US,D,20100413,000000,9.06774,9.09912,8.88665,8.97143,2776026.9333973,0
+HUN.US,D,20100414,000000,9.0303,9.08485,8.98551,9.05318,3758952.563275,0
+HUN.US,D,20100415,000000,9.0303,9.13755,8.97143,9.02187,3678678.3363972,0
+HUN.US,D,20100416,000000,8.99959,9.06774,8.65289,8.71849,6127281.5815338,0
+HUN.US,D,20100419,000000,8.70431,8.71849,8.27214,8.4583,5706259.1756734,0
+HUN.US,D,20100420,000000,8.48716,8.58258,8.38771,8.50847,4982936.1081173,0
+HUN.US,D,20100421,000000,8.53858,8.56811,8.38771,8.42301,3729294.627909,0
+HUN.US,D,20100422,000000,8.38771,8.5467,8.1903,8.50847,4543928.5035049,0
+HUN.US,D,20100423,000000,8.55373,8.66793,8.45919,8.60399,3620038.5086778,0
+HUN.US,D,20100426,000000,8.67439,8.74254,8.51639,8.51639,3934130.5469111,0
+HUN.US,D,20100427,000000,8.47366,8.51639,8.03308,8.04061,4773323.9094352,0
+HUN.US,D,20100428,000000,8.09703,8.21954,7.98283,8.14885,5407248.7263394,0
+HUN.US,D,20100429,000000,8.2342,8.56811,8.21954,8.4583,7085408.3991203,0
+HUN.US,D,20100430,000000,8.50133,8.60223,8.20586,8.24213,4660761.2137146,0
+HUN.US,D,20100503,000000,8.27214,8.4451,8.24213,8.35789,2555830.2125722,0
+HUN.US,D,20100504,000000,8.19803,8.26443,7.87372,7.90176,4832398.4092883,0
+HUN.US,D,20100505,000000,7.81573,7.89502,7.54166,7.62136,7949000.6755726,0
+HUN.US,D,20100506,000000,7.58557,7.77252,6.60245,7.25959,10841191.435473,0
+HUN.US,D,20100507,000000,7.62136,7.74465,7.14412,7.16582,10207401.622619,0
+HUN.US,D,20100510,000000,7.60679,7.7947,7.44741,7.78063,6112537.5027615,0
+HUN.US,D,20100511,000000,7.75863,7.75863,7.38229,7.41876,8465076.1608535,0
+HUN.US,D,20100512,000000,7.5489,7.78689,7.41142,7.48369,9585433.8690423,0
+HUN.US,D,20100513,000000,7.51263,7.70729,7.44037,7.56289,10798563.906397,0
+HUN.US,D,20100514,000000,7.5052,7.51957,7.06472,7.12975,7280325.6114122,0
+HUN.US,D,20100517,000000,7.12975,7.22361,6.4942,6.91288,9480335.2609243,0
+HUN.US,D,20100518,000000,6.94212,6.98543,6.54465,6.60949,7654402.4040843,0
+HUN.US,D,20100519,000000,6.61701,6.92041,6.4942,6.88412,12442103.222183,0
+HUN.US,D,20100520,000000,6.65269,6.67441,6.21946,6.29925,14671479.321042,0
+HUN.US,D,20100521,000000,6.21232,6.5737,6.08942,6.50095,8673027.4006062,0
+HUN.US,D,20100524,000000,6.50095,6.66766,6.17615,6.17615,8143846.2948072,0
+HUN.US,D,20100525,000000,5.97385,6.70364,5.9015,6.63148,12424494.398361,0
+HUN.US,D,20100526,000000,6.77579,6.94895,6.65984,6.86966,13862073.784146,0
+HUN.US,D,20100527,000000,7.12251,7.33918,7.02131,7.33194,9246614.611575,0
+HUN.US,D,20100528,000000,7.29576,7.48369,7.20923,7.20923,9694318.7271335,0
+HUN.US,D,20100601,000000,7.14412,7.20923,6.92754,6.92754,6147126.1542596,0
+HUN.US,D,20100602,000000,7.00675,7.25235,6.96362,7.23788,6004269.367721,0
+HUN.US,D,20100603,000000,7.35355,7.35355,6.9778,7.12251,4423963.0856594,0
+HUN.US,D,20100604,000000,6.88412,7.02131,6.69631,6.71792,5427230.3486322,0
+HUN.US,D,20100607,000000,6.72495,6.86243,6.53732,6.53732,5462213.7847034,0
+HUN.US,D,20100608,000000,6.58054,6.64585,6.43622,6.58808,5033672.0623105,0
+HUN.US,D,20100609,000000,6.60949,6.93458,6.60245,6.63148,6447182.884988,0
+HUN.US,D,20100610,000000,6.83339,6.86243,6.55942,6.7976,5686867.6847244,0
+HUN.US,D,20100611,000000,6.70364,6.92041,6.63148,6.90564,3031085.3820961,0
+HUN.US,D,20100614,000000,6.98543,7.14412,6.86966,6.92041,3298690.002708,0
+HUN.US,D,20100615,000000,7.05729,7.12251,6.92041,7.07929,3292567.7735507,0
+HUN.US,D,20100616,000000,6.97076,7.10129,6.92041,6.97076,2699045.9871553,0
+HUN.US,D,20100617,000000,6.94212,6.97076,6.67441,6.77579,5042329.7084543,0
+HUN.US,D,20100618,000000,6.82635,6.98543,6.73952,6.9778,4321984.9120818,0
+HUN.US,D,20100621,000000,7.18752,7.20923,6.89146,6.9998,4706326.1036549,0
+HUN.US,D,20100622,000000,6.90564,7.07205,6.78312,6.78312,3378360.8023885,0
+HUN.US,D,20100623,000000,6.84092,6.90564,6.66766,6.7976,3543836.9040024,0
+HUN.US,D,20100624,000000,6.72495,6.81178,6.47945,6.47945,3844781.3886414,0
+HUN.US,D,20100625,000000,6.4942,6.69631,6.42879,6.55942,6770098.2561549,0
+HUN.US,D,20100628,000000,6.63862,6.73249,6.50095,6.65984,4195246.7910156,0
+HUN.US,D,20100629,000000,6.51542,6.68926,6.45774,6.58808,7083321.9728789,0
+HUN.US,D,20100630,000000,6.61437,6.68731,6.15385,6.26336,6414768.616916,0
+HUN.US,D,20100701,000000,6.24859,6.32779,5.98841,6.23422,4472420.3351147,0
+HUN.US,D,20100702,000000,6.33522,6.33522,6.04591,6.09694,2659054.1053469,0
+HUN.US,D,20100706,000000,6.27734,6.30648,5.9233,5.99565,5381500.7946602,0
+HUN.US,D,20100707,000000,5.99565,6.34255,5.96672,6.31362,5776578.8993126,0
+HUN.US,D,20100708,000000,6.38548,6.46517,6.29161,6.45079,4399217.4567823,0
+HUN.US,D,20100709,000000,6.46517,6.55942,6.38548,6.50848,3625326.1673384,0
+HUN.US,D,20100712,000000,6.48678,6.61701,6.36388,6.40768,2724049.3510388,0
+HUN.US,D,20100713,000000,6.56617,6.68184,6.43622,6.61701,7953848.5483097,0
+HUN.US,D,20100714,000000,6.51542,6.71792,6.47231,6.63862,3685293.5348918,0
+HUN.US,D,20100715,000000,6.65269,6.89146,6.60245,6.83339,6370935.2562044,0
+HUN.US,D,20100716,000000,6.79017,6.7976,6.52989,6.59511,4455979.5008844,0
+HUN.US,D,20100719,000000,6.65984,6.68926,6.47231,6.58054,3494303.7131717,0
+HUN.US,D,20100720,000000,6.43622,6.7538,6.43622,6.74705,4195450.3198499,0
+HUN.US,D,20100721,000000,6.84092,6.97076,6.65984,6.71792,4298814.3304653,0
+HUN.US,D,20100722,000000,6.84805,7.05055,6.84805,7.02874,3850811.5695821,0
+HUN.US,D,20100723,000000,7.02874,7.13707,6.93458,7.13707,3313181.4602637,0
+HUN.US,D,20100726,000000,7.18039,7.58557,7.17295,7.54166,4863297.9728193,0
+HUN.US,D,20100727,000000,7.67748,7.70729,7.34651,7.38229,3607639.6139112,0
+HUN.US,D,20100728,000000,7.26673,7.46188,7.26673,7.39011,2865699.2831829,0
+HUN.US,D,20100729,000000,7.44741,7.73723,7.27425,7.5489,3579532.1796148,0
+HUN.US,D,20100730,000000,7.38229,7.63612,7.36792,7.56289,6559948.0867851,0
+HUN.US,D,20100802,000000,7.69263,7.75863,7.57716,7.63612,6453340.9106739,0
+HUN.US,D,20100803,000000,7.58557,7.63612,7.28168,7.31033,4789536.66864,0
+HUN.US,D,20100804,000000,7.36792,7.46188,7.30309,7.41876,4482352.3376782,0
+HUN.US,D,20100805,000000,7.87372,7.96884,7.59984,7.66985,10055126.258014,0
+HUN.US,D,20100806,000000,7.57051,7.71472,7.35355,7.53472,4561718.3554864,0
+HUN.US,D,20100809,000000,7.57051,7.64306,7.30309,7.49816,4827374.6221816,0
+HUN.US,D,20100810,000000,7.42599,7.42599,7.14412,7.14412,5524088.5958549,0
+HUN.US,D,20100811,000000,6.98543,6.99228,6.71792,6.73249,5567426.9417132,0
+HUN.US,D,20100812,000000,6.66766,6.89146,6.4942,6.83339,5521716.8201424,0
+HUN.US,D,20100813,000000,6.80474,6.8768,6.71078,6.73249,3382729.0016418,0
+HUN.US,D,20100816,000000,6.65269,6.86243,6.59511,6.74705,2894015.3601034,0
+HUN.US,D,20100817,000000,6.86966,6.95649,6.81178,6.8768,3008935.5129252,0
+HUN.US,D,20100818,000000,6.83339,6.94212,6.71792,6.92754,2560603.4239783,0
+HUN.US,D,20100819,000000,6.86243,6.91288,6.65269,6.71078,2516005.0403116,0
+HUN.US,D,20100820,000000,6.68926,6.68926,6.51542,6.5515,2646443.4996824,0
+HUN.US,D,20100823,000000,6.5515,6.63148,6.38548,6.38548,3051528.2682294,0
+HUN.US,D,20100824,000000,6.31362,6.31362,6.19815,6.24098,6260117.3855661,0
+HUN.US,D,20100825,000000,6.16891,6.34969,6.11112,6.29161,3827946.7925961,0
+HUN.US,D,20100826,000000,6.41452,6.80474,6.31362,6.37864,6987611.260089,0
+HUN.US,D,20100827,000000,6.4942,6.67441,6.32065,6.67441,3984970.8224166,0
+HUN.US,D,20100830,000000,6.62414,6.7538,6.54465,6.60245,3351842.7339642,0
+HUN.US,D,20100831,000000,6.59853,6.77306,6.54769,6.59853,4026568.4342245,0
+HUN.US,D,20100901,000000,6.71792,6.93458,6.66766,6.93458,3792541.9802448,0
+HUN.US,D,20100902,000000,6.93458,6.95649,6.82635,6.92754,3021670.8950611,0
+HUN.US,D,20100903,000000,6.94895,7.18039,6.94895,7.12975,3452248.9285551,0
+HUN.US,D,20100907,000000,7.07929,7.15819,6.83339,6.84805,4537106.7079021,0
+HUN.US,D,20100908,000000,6.90564,7.01388,6.83339,6.85529,3113869.4570113,0
+HUN.US,D,20100909,000000,6.94895,7.10784,6.86966,6.90564,4018918.2046728,0
+HUN.US,D,20100910,000000,6.96362,7.00675,6.79017,6.84805,3546109.4721928,0
+HUN.US,D,20100913,000000,6.86243,7.33918,6.84092,7.3249,14076660.677552,0
+HUN.US,D,20100914,000000,7.3249,7.34651,7.15819,7.31746,4397414.3344963,0
+HUN.US,D,20100915,000000,7.31033,7.41876,7.19476,7.35355,7641686.4543497,0
+HUN.US,D,20100916,000000,7.42599,7.70025,7.39011,7.66379,9580417.2412413,0
+HUN.US,D,20100917,000000,7.72196,7.78063,7.57051,7.72196,6644480.0550564,0
+HUN.US,D,20100920,000000,7.7947,8.03308,7.59984,7.95389,7457383.4241816,0
+HUN.US,D,20100921,000000,7.98283,7.99535,7.69263,7.72196,5560646.0564287,0
+HUN.US,D,20100922,000000,7.73723,7.94596,7.67748,7.85875,6885587.0624031,0
+HUN.US,D,20100923,000000,7.7947,8.0541,7.65039,7.93872,6804623.4966593,0
+HUN.US,D,20100924,000000,8.08196,8.36493,8.08196,8.33737,6537814.5817414,0
+HUN.US,D,20100927,000000,8.36493,8.45127,8.26443,8.42301,6885434.6714668,0
+HUN.US,D,20100928,000000,8.49429,8.49429,8.27909,8.34352,6904301.4875816,0
+HUN.US,D,20100929,000000,8.43006,8.48716,8.32153,8.38087,5117300.935302,0
+HUN.US,D,20100930,000000,8.4451,8.48011,8.16107,8.35007,7723768.9173034,0
+HUN.US,D,20101001,000000,8.4451,8.48011,8.27214,8.43006,4127603.6249616,0
+HUN.US,D,20101004,000000,8.41577,8.41577,8.19803,8.30696,5896978.9892917,0
+HUN.US,D,20101005,000000,8.42301,8.47366,8.28524,8.28524,6813916.275497,0
+HUN.US,D,20101006,000000,8.31389,8.55286,8.29922,8.42301,5133800.066736,0
+HUN.US,D,20101007,000000,8.51639,8.55286,8.32153,8.4451,4282205.7639294,0
+HUN.US,D,20101008,000000,8.49429,8.60223,8.39984,8.59676,4909641.1815684,0
+HUN.US,D,20101011,000000,8.63215,8.85704,8.59069,8.81822,5430323.1687077,0
+HUN.US,D,20101012,000000,8.7268,8.89966,8.67439,8.86368,3771401.5731817,0
+HUN.US,D,20101013,000000,8.97143,9.0076,8.81822,8.87942,3783416.9337127,0
+HUN.US,D,20101014,000000,8.93339,8.97143,8.77715,8.80981,3775431.2395498,0
+HUN.US,D,20101015,000000,8.88665,8.99959,8.70431,8.85704,3867766.851067,0
+HUN.US,D,20101018,000000,9.14615,9.23943,9.05318,9.0782,6820144.8714821,0
+HUN.US,D,20101019,000000,8.93339,9.12983,8.75613,8.89966,4360738.2339989,0
+HUN.US,D,20101020,000000,8.97143,9.27541,8.94973,9.24627,5106007.6418917,0
+HUN.US,D,20101021,000000,9.32577,9.8479,9.31696,9.77943,11369847.866438,0
+HUN.US,D,20101022,000000,9.77162,9.8078,9.56629,9.73154,4596797.930806,0
+HUN.US,D,20101025,000000,9.86936,10.1227,9.8479,10.0404,9295394.0297883,0
+HUN.US,D,20101026,000000,9.9652,10.2204,9.82344,10.1432,8173670.9397209,0
+HUN.US,D,20101027,000000,10.0698,10.1363,9.83908,10.0112,4568772.3171464,0
+HUN.US,D,20101028,000000,10.1148,10.2361,9.85568,9.89485,3777746.7635744,0
+HUN.US,D,20101029,000000,9.98962,10.2507,9.89289,10.0033,4721860.7743313,0
+HUN.US,D,20101101,000000,10.0904,10.1227,9.77943,9.8792,4110816.0757824,0
+HUN.US,D,20101102,000000,10.0327,10.0474,9.7374,9.97602,5390684.138396,0
+HUN.US,D,20101103,000000,9.97602,10.0698,9.85568,10.0474,4698524.5059251,0
+HUN.US,D,20101104,000000,10.3318,10.5529,9.86257,10.0249,11102839.513717,0
+HUN.US,D,20101105,000000,10.1432,10.2058,9.85568,9.90264,5853561.8910704,0
+HUN.US,D,20101108,000000,9.88698,9.98962,9.80094,9.8792,8872981.6958583,0
+HUN.US,D,20101109,000000,9.98962,10.0777,9.83224,9.8792,4873814.992937,0
+HUN.US,D,20101110,000000,9.88698,9.97602,9.6054,9.9173,4433728.3786753,0
+HUN.US,D,20101111,000000,9.8078,9.93493,9.70318,9.88698,3202186.652498,0
+HUN.US,D,20101112,000000,9.8078,9.89485,9.58878,9.65624,4776981.2919053,0
+HUN.US,D,20101115,000000,9.77943,9.81561,9.49589,9.50567,3749339.6611954,0
+HUN.US,D,20101116,000000,9.41475,9.41475,9.04457,9.24627,8200648.22647,0
+HUN.US,D,20101117,000000,9.24627,9.51349,9.17979,9.40692,4784289.9202978,0
+HUN.US,D,20101118,000000,9.53598,9.8479,9.53598,9.77162,5799912.0994449,0
+HUN.US,D,20101119,000000,9.70318,9.81561,9.64157,9.81561,4271460.6687865,0
+HUN.US,D,20101122,000000,9.78629,9.97602,9.69633,9.9261,5412708.2083377,0
+HUN.US,D,20101123,000000,9.77943,9.8078,9.52034,9.80094,4593496.4681064,0
+HUN.US,D,20101124,000000,9.85568,10.3074,9.85568,10.2791,6153700.4424358,0
+HUN.US,D,20101126,000000,10.1988,10.4356,10.1842,10.4296,3889043.2849389,0
+HUN.US,D,20101129,000000,10.3231,10.5587,10.1148,10.5587,6918735.6706914,0
+HUN.US,D,20101130,000000,10.5382,11.2285,10.4717,11.1757,15186825.579897,0
+HUN.US,D,20101201,000000,11.4201,11.4358,11.0222,11.0965,6649611.2317489,0
+HUN.US,D,20101202,000000,11.1952,11.3038,11.0749,11.2969,6100499.6415554,0
+HUN.US,D,20101203,000000,11.2255,11.4064,11.1513,11.3917,3642289.630887,0
+HUN.US,D,20101206,000000,11.3194,11.4201,11.2539,11.378,3761263.9962679,0
+HUN.US,D,20101207,000000,11.5072,12.2072,11.469,12.0342,12385140.717521,0
+HUN.US,D,20101208,000000,12.0106,12.172,11.69,11.7887,3667364.5878277,0
+HUN.US,D,20101209,000000,11.9265,11.9354,11.4495,11.469,8040028.179657,0
+HUN.US,D,20101210,000000,11.558,11.6576,11.3565,11.4621,6870241.6019496,0
+HUN.US,D,20101213,000000,11.6372,11.6733,11.248,11.4133,6189047.9803413,0
+HUN.US,D,20101214,000000,11.4983,11.6225,11.3565,11.4279,4266681.3208327,0
+HUN.US,D,20101215,000000,11.3341,11.4915,11.2196,11.2422,3110741.8631652,0
+HUN.US,D,20101216,000000,11.3448,11.5109,11.1971,11.3732,4482137.5585064,0
+HUN.US,D,20101217,000000,11.4201,11.4435,11.2255,11.248,2887448.231233,0
+HUN.US,D,20101220,000000,11.3115,11.3625,11.0447,11.1669,3388226.3256846,0
+HUN.US,D,20101221,000000,11.2539,11.5658,11.2422,11.5384,4046844.61081,0
+HUN.US,D,20101222,000000,11.5384,11.6303,11.3262,11.3839,1869487.0046281,0
+HUN.US,D,20101223,000000,11.4201,11.4827,11.1816,11.3341,2045620.2442002,0
+HUN.US,D,20101227,000000,11.2842,11.3625,11.1327,11.3341,1766628.2364456,0
+HUN.US,D,20101228,000000,11.3839,11.3839,11.1816,11.2353,1339581.7861924,0
+HUN.US,D,20101229,000000,11.2353,11.4006,11.2353,11.3438,2230795.6869094,0
+HUN.US,D,20101230,000000,11.3204,11.4142,11.2041,11.2265,2223265.1200393,0
+HUN.US,D,20101231,000000,11.163,11.3438,11.0036,11.2754,4333939.9298931,0
+HUN.US,D,20110103,000000,11.378,11.9031,11.3692,11.7799,5207534.7792084,0
+HUN.US,D,20110104,000000,11.7975,11.9188,11.3692,11.4201,4807305.0427042,0
+HUN.US,D,20110105,000000,11.4915,11.8601,11.3498,11.8103,6305602.5003854,0
+HUN.US,D,20110106,000000,11.8992,12.0928,11.7975,11.9833,6025162.2673575,0
+HUN.US,D,20110107,000000,12.0645,12.1358,11.5384,11.69,3843686.0148647,0
+HUN.US,D,20110110,000000,11.6225,12.6931,11.6,12.6785,10383509.293242,0
+HUN.US,D,20110111,000000,12.8095,12.8662,12.4526,12.6706,5237306.240708,0
+HUN.US,D,20110112,000000,12.7175,12.8809,12.6393,12.7274,3166283.7570195,0
+HUN.US,D,20110113,000000,12.8662,13.095,12.702,12.915,3942749.3282522,0
+HUN.US,D,20110114,000000,12.965,12.9894,12.8213,12.9561,2694869.0436408,0
+HUN.US,D,20110118,000000,12.9561,13.0041,12.7175,12.8574,2423654.0874251,0
+HUN.US,D,20110119,000000,12.8193,12.8731,12.0566,12.0801,6572557.6696918,0
+HUN.US,D,20110120,000000,11.9979,12.0566,11.5658,11.5658,6514907.871679,0
+HUN.US,D,20110121,000000,11.6088,11.7672,11.5384,11.5726,2896325.7703383,0
+HUN.US,D,20110124,000000,11.5795,11.9754,11.5658,11.8523,3352085.127601,0
+HUN.US,D,20110125,000000,12.0566,12.39,11.9911,12.2824,5056016.2554944,0
+HUN.US,D,20110126,000000,12.2658,12.7616,12.2658,12.4389,4990600.6562803,0
+HUN.US,D,20110127,000000,12.4898,12.5601,12.2874,12.4389,2154319.9831004,0
+HUN.US,D,20110128,000000,12.5905,12.8359,12.2229,12.258,3377743.0565798,0
+HUN.US,D,20110131,000000,12.2884,12.6599,12.2884,12.5778,3044694.1995312,0
+HUN.US,D,20110201,000000,12.7684,13.053,12.7225,12.8809,4204565.1388023,0
+HUN.US,D,20110202,000000,12.8574,12.8886,12.6198,12.7098,2764924.8957259,0
+HUN.US,D,20110203,000000,12.6814,12.6814,12.3538,12.4858,4321007.1554707,0
+HUN.US,D,20110204,000000,12.5671,12.7098,12.4389,12.6198,3265637.533668,0
+HUN.US,D,20110207,000000,12.7419,12.9083,12.6129,12.8007,2990688.488135,0
+HUN.US,D,20110208,000000,12.8662,12.8886,12.6706,12.8213,2777728.8026451,0
+HUN.US,D,20110209,000000,12.7616,12.8095,12.6393,12.702,2088039.1306511,0
+HUN.US,D,20110210,000000,12.5621,12.8789,12.5367,12.8731,2863028.8621456,0
+HUN.US,D,20110211,000000,12.7684,13.1468,12.7684,13.0813,4069265.5108408,0
+HUN.US,D,20110214,000000,13.1175,13.618,13.1107,13.5721,4303736.8645337,0
+HUN.US,D,20110215,000000,13.5301,13.7764,13.4147,13.618,3853991.3240843,0
+HUN.US,D,20110216,000000,13.7384,13.7961,13.5506,13.6025,3669027.5922729,0
+HUN.US,D,20110218,000000,13.6053,13.6053,13.0871,13.1458,2747730.288878,0
+HUN.US,D,20110222,000000,12.9513,13.0118,12.3021,12.4164,5834931.3320448,0
+HUN.US,D,20110223,000000,12.3978,12.6472,11.8327,12.1505,4840150.914636,0
+HUN.US,D,20110224,000000,12.1417,12.3529,11.7672,12.3373,7232203.8265684,0
+HUN.US,D,20110225,000000,12.3392,12.8544,12.3246,12.7987,4145828.1490765,0
+HUN.US,D,20110228,000000,12.8477,12.963,12.6658,12.7439,3390831.2902124,0
+HUN.US,D,20110301,000000,12.7987,12.8731,12.0263,12.2316,5973968.1175974,0
+HUN.US,D,20110302,000000,12.1799,12.4408,12.0712,12.3763,3486634.0512189,0
+HUN.US,D,20110303,000000,12.48,12.7596,12.48,12.7195,4337975.732809,0
+HUN.US,D,20110304,000000,12.7137,12.7665,12.3313,12.4643,2873467.1299,0
+HUN.US,D,20110307,000000,12.5005,12.522,11.9402,12.0712,4023636.1871489,0
+HUN.US,D,20110308,000000,12.128,12.6579,11.9354,12.5494,5094314.4501185,0
+HUN.US,D,20110309,000000,12.4731,12.5708,12.2677,12.304,2646860.7849306,0
+HUN.US,D,20110310,000000,12.1358,12.2834,11.9559,12.0488,3148654.478038,0
+HUN.US,D,20110311,000000,11.8514,12.2443,11.8514,12.0488,2195815.3191122,0
+HUN.US,D,20110314,000000,11.9178,12.1583,11.8083,12.0106,1712763.6656483,0
+HUN.US,D,20110315,000000,11.5775,11.9031,11.4387,11.8014,5397211.3797059,0
+HUN.US,D,20110316,000000,11.7956,12.0342,11.5902,11.7379,3280576.9592108,0
+HUN.US,D,20110317,000000,12.0371,12.2795,11.9726,12.0078,2703153.3831285,0
+HUN.US,D,20110318,000000,12.2522,12.26,12.0106,12.0869,2192558.8577629,0
+HUN.US,D,20110321,000000,12.2316,12.4643,12.1866,12.4261,3071268.5196433,0
+HUN.US,D,20110322,000000,12.4106,12.5367,12.2677,12.3167,1805826.458076,0
+HUN.US,D,20110323,000000,12.3108,12.3313,12.0801,12.128,2647705.5830067,0
+HUN.US,D,20110324,000000,12.2522,12.2677,11.9402,12.1662,5023675.6259955,0
+HUN.US,D,20110325,000000,12.2522,13.0804,12.1583,12.9004,11735716.00371,0
+HUN.US,D,20110328,000000,12.8407,13.0578,12.6902,12.7596,3747569.2671641,0
+HUN.US,D,20110329,000000,12.7812,12.8789,12.4047,12.6364,3939395.7048966,0
+HUN.US,D,20110330,000000,12.7899,13.0255,12.5005,12.5445,6722676.0377566,0
+HUN.US,D,20110331,000000,12.6091,12.6843,12.4448,12.6315,2298377.4874858,0
+HUN.US,D,20110401,000000,12.7439,12.826,12.5299,12.6315,2900552.8289929,0
+HUN.US,D,20110404,000000,12.7058,13.0099,12.6902,12.8642,3095443.449578,0
+HUN.US,D,20110405,000000,12.8642,12.9698,12.7322,12.7665,2793061.9900031,0
+HUN.US,D,20110406,000000,12.9347,13.2338,12.9131,13.1625,7047771.9288971,0
+HUN.US,D,20110407,000000,13.1253,14.0844,13.1253,13.9241,11060614.951279,0
+HUN.US,D,20110408,000000,13.9525,14.063,13.7422,13.9036,5504475.1664283,0
+HUN.US,D,20110411,000000,13.8821,13.8968,13.5252,13.8068,5167372.0968204,0
+HUN.US,D,20110412,000000,13.8419,13.9123,13.5174,13.668,6510695.1316358,0
+HUN.US,D,20110413,000000,13.7657,13.8215,13.4304,13.5673,3370332.1523913,0
+HUN.US,D,20110414,000000,13.5174,14.1334,13.4577,14.0396,6211469.90313,0
+HUN.US,D,20110415,000000,14.0483,14.3875,14.0336,14.3104,6634396.6843146,0
+HUN.US,D,20110418,000000,14.0396,14.2673,13.8742,13.9447,3951291.4027462,0
+HUN.US,D,20110419,000000,14.0923,14.1852,13.9123,14.1548,3455556.5278024,0
+HUN.US,D,20110420,000000,14.4266,14.5274,14.1128,14.1793,3940513.5793485,0
+HUN.US,D,20110421,000000,14.3377,14.5,14.1265,14.5,5213271.428614,0
+HUN.US,D,20110425,000000,14.4619,14.5322,14.2087,14.4696,2129512.9887456,0
+HUN.US,D,20110426,000000,14.5205,15.1229,14.4696,14.7297,5837859.4880883,0
+HUN.US,D,20110427,000000,14.854,14.9331,14.4472,14.7894,3457154.0757382,0
+HUN.US,D,20110428,000000,14.7981,15.1463,14.6652,14.8285,4388850.7820851,0
+HUN.US,D,20110429,000000,14.9107,15.1913,14.718,15.1493,4861447.8036671,0
+HUN.US,D,20110502,000000,15.2333,15.6401,15.1532,15.2255,6682098.1156362,0
+HUN.US,D,20110503,000000,15.1669,15.1747,14.4423,14.5411,5515096.5078579,0
+HUN.US,D,20110504,000000,14.5382,14.6574,13.9123,14.1647,5255094.0471735,0
+HUN.US,D,20110505,000000,14.1715,15.2245,14.0326,14.5167,7890614.4918276,0
+HUN.US,D,20110506,000000,14.8071,15.1092,14.4619,15.028,6633130.5099582,0
+HUN.US,D,20110509,000000,15.0084,15.247,14.8598,15.1229,3657628.9547927,0
+HUN.US,D,20110510,000000,15.247,15.5276,15.0339,15.1942,4330984.1593845,0
+HUN.US,D,20110511,000000,15.1933,15.2,14.5088,14.6769,4171377.6657114,0
+HUN.US,D,20110512,000000,14.6017,14.7014,13.9867,14.1334,7373602.1602539,0
+HUN.US,D,20110513,000000,14.1334,14.1793,13.7501,13.9123,3801653.7309232,0
+HUN.US,D,20110516,000000,13.7726,14.0923,13.6406,13.7345,1949007.4588883,0
+HUN.US,D,20110517,000000,13.6132,13.7422,13.3922,13.7061,4480981.84201,0
+HUN.US,D,20110518,000000,13.7657,13.9749,13.7422,13.8968,4019667.8862585,0
+HUN.US,D,20110519,000000,13.9612,14.0268,13.6494,13.7569,2849276.858596,0
+HUN.US,D,20110520,000000,13.6855,13.8126,13.5057,13.7549,3682861.4164594,0
+HUN.US,D,20110523,000000,13.4225,13.5174,13.1625,13.4362,3417365.7227642,0
+HUN.US,D,20110524,000000,13.4577,13.5389,13.2543,13.4079,4570536.5746299,0
+HUN.US,D,20110525,000000,13.2905,13.6982,13.2681,13.6337,4293636.1069065,0
+HUN.US,D,20110526,000000,13.6337,13.7422,13.4157,13.7295,2768836.9449285,0
+HUN.US,D,20110527,000000,13.8048,14.0717,13.7472,13.7863,2977225.9250886,0
+HUN.US,D,20110531,000000,14.0376,14.0376,13.7422,13.7736,13018168.575693,0
+HUN.US,D,20110601,000000,13.8068,13.8146,13.2905,13.398,5074674.428985,0
+HUN.US,D,20110602,000000,13.3962,13.5878,13.3022,13.493,3597818.0692074,0
+HUN.US,D,20110603,000000,13.1986,13.2935,13.0578,13.1927,3625976.6414019,0
+HUN.US,D,20110606,000000,13.1399,13.2847,12.7509,12.7812,3736667.6900531,0
+HUN.US,D,20110607,000000,12.8789,13.1986,12.7665,13.053,4143053.4067272,0
+HUN.US,D,20110608,000000,12.9424,13.0677,12.4829,12.5484,4758214.7060709,0
+HUN.US,D,20110609,000000,12.5835,12.9953,12.5611,12.922,3333758.3276899,0
+HUN.US,D,20110610,000000,12.8946,13.0578,12.5484,12.834,4918756.0005208,0
+HUN.US,D,20110613,000000,12.8407,13.0891,12.477,12.5835,3235193.0974297,0
+HUN.US,D,20110614,000000,12.8066,13.0754,12.7048,12.9503,3202690.8721729,0
+HUN.US,D,20110615,000000,12.8407,13.0578,12.7977,12.8477,4637072.0938117,0
+HUN.US,D,20110616,000000,12.8203,12.9033,12.0849,12.4448,8301943.1977294,0
+HUN.US,D,20110617,000000,12.5835,12.697,12.1397,12.2795,4562892.4816261,0
+HUN.US,D,20110620,000000,12.2795,12.4702,12.0899,12.389,3780127.7441087,0
+HUN.US,D,20110621,000000,12.569,13.0315,12.5553,12.963,6073284.0522013,0
+HUN.US,D,20110622,000000,12.9424,13.1575,12.8544,12.8789,3890398.4392377,0
+HUN.US,D,20110623,000000,12.7185,13.053,12.4448,12.9013,6376713.8386867,0
+HUN.US,D,20110624,000000,12.9717,12.9797,12.6804,12.7812,5092125.7480811,0
+HUN.US,D,20110627,000000,12.7048,13.2201,12.6364,13.0754,6581281.7951029,0
+HUN.US,D,20110628,000000,13.2847,13.6015,13.2348,13.4411,5957487.3958067,0
+HUN.US,D,20110629,000000,13.6112,13.6387,13.36,13.5936,5326816.9947356,0
+HUN.US,D,20110630,000000,13.6651,13.8146,13.5682,13.7784,5742399.3509991,0
+HUN.US,D,20110701,000000,13.7921,14.1647,13.7863,14.0923,4828701.1392577,0
+HUN.US,D,20110705,000000,14.1334,14.4228,14.1079,14.3319,4651739.4657367,0
+HUN.US,D,20110706,000000,14.3035,14.5606,14.1852,14.5342,5333656.1772238,0
+HUN.US,D,20110707,000000,14.7043,14.8794,14.5969,14.7396,4377945.1139422,0
+HUN.US,D,20110708,000000,14.5225,14.6124,14.3319,14.5167,3053353.8911906,0
+HUN.US,D,20110711,000000,14.2829,14.3973,14.0023,14.1079,2630778.9387449,0
+HUN.US,D,20110712,000000,14.0483,14.2976,14.018,14.0551,3358846.5804843,0
+HUN.US,D,20110713,000000,14.1558,14.4345,14.0551,14.0991,3498773.1654632,0
+HUN.US,D,20110714,000000,14.2087,14.2087,13.7549,13.9026,3502762.9442709,0
+HUN.US,D,20110715,000000,13.9945,14.1334,13.8958,14.1079,2401513.4230757,0
+HUN.US,D,20110718,000000,14.0767,14.1265,13.625,13.8488,3105188.2874346,0
+HUN.US,D,20110719,000000,13.927,14.1637,13.9133,14.1373,3520020.9621123,0
+HUN.US,D,20110720,000000,14.2507,14.6769,14.2204,14.4785,3718711.128524,0
+HUN.US,D,20110721,000000,14.5294,14.7845,14.4706,14.6975,2781399.4809688,0
+HUN.US,D,20110722,000000,14.7043,14.8118,14.4853,14.5576,2335950.5467153,0
+HUN.US,D,20110725,000000,14.3973,14.589,14.3524,14.4129,2555536.6810374,0
+HUN.US,D,20110726,000000,14.4648,14.7297,14.3035,14.6144,3717991.1069191,0
+HUN.US,D,20110727,000000,14.5969,14.6916,13.9603,14.018,4170146.2651258,0
+HUN.US,D,20110728,000000,14.1206,14.2595,13.9476,14.0229,4405295.7073472,0
+HUN.US,D,20110729,000000,13.7579,14.061,13.5564,13.9564,2778953.043925,0
+HUN.US,D,20110801,000000,14.3465,14.5576,13.7774,14.062,4328217.5990988,0
+HUN.US,D,20110802,000000,13.8762,13.9564,13.1829,13.227,6059411.3632123,0
+HUN.US,D,20110803,000000,13.2348,13.3962,12.4389,13.1488,8873429.6638455,0
+HUN.US,D,20110804,000000,11.9305,11.9871,9.08103,9.13364,30322096.999232,0
+HUN.US,D,20110805,000000,10.0777,10.1392,8.68964,9.28226,22969214.892519,0
+HUN.US,D,20110808,000000,8.88128,9.14323,8.1417,8.19206,19960809.168217,0
+HUN.US,D,20110809,000000,8.68964,9.60834,8.68964,9.55553,16211693.491015,0
+HUN.US,D,20110810,000000,9.38541,9.62301,9.05913,9.08876,12664148.066645,0
+HUN.US,D,20110811,000000,9.254,10.1578,9.13462,9.9652,8848988.8168409,0
+HUN.US,D,20110812,000000,10.1451,10.4346,9.91632,10.1804,5605911.2782863,0
+HUN.US,D,20110815,000000,10.3035,10.5176,10.2322,10.4493,2608076.7802748,0
+HUN.US,D,20110816,000000,10.2692,10.4072,10.0337,10.108,3930289.0680079,0
+HUN.US,D,20110817,000000,10.1578,10.3035,9.74229,9.87822,3577116.4253099,0
+HUN.US,D,20110818,000000,9.47633,9.49198,9.01132,9.12025,5649148.3711064,0
+HUN.US,D,20110819,000000,8.93711,9.08201,8.5593,8.57544,7627962.0652651,0
+HUN.US,D,20110822,000000,8.90152,8.97417,8.39651,8.41949,6580923.8298163,0
+HUN.US,D,20110823,000000,8.47649,8.77813,8.29502,8.75711,7492029.3501255,0
+HUN.US,D,20110824,000000,8.80521,8.96761,8.73501,8.90807,4663506.2960831,0
+HUN.US,D,20110825,000000,9.04925,9.11349,8.79749,8.82838,4160360.5169508,0
+HUN.US,D,20110826,000000,8.66891,9.03224,8.53858,8.96567,5116257.7221813,0
+HUN.US,D,20110829,000000,9.20823,9.63865,9.18605,9.63865,3502016.3309589,0
+HUN.US,D,20110830,000000,9.59171,9.76282,9.39225,9.6934,2839214.9657713,0
+HUN.US,D,20110831,000000,9.83126,9.96133,9.47145,9.5878,5055627.6074689,0
+HUN.US,D,20110901,000000,9.55553,9.62301,9.29741,9.29741,4359711.3850056,0
+HUN.US,D,20110902,000000,9.07722,9.13843,8.85615,9.06011,3969448.4248357,0
+HUN.US,D,20110906,000000,8.66891,8.89869,8.61044,8.77362,6340084.7850554,0
+HUN.US,D,20110907,000000,8.97143,9.3111,8.96567,9.28959,4194467.4494489,0
+HUN.US,D,20110908,000000,9.18506,9.40105,8.88568,8.96567,3768995.0236984,0
+HUN.US,D,20110909,000000,8.83209,8.97143,8.58258,8.70607,4787024.7750867,0
+HUN.US,D,20110912,000000,8.5156,8.75339,8.22052,8.40345,5203397.7232543,0
+HUN.US,D,20110913,000000,8.73863,9.10294,8.65425,8.9507,7488537.6544451,0
+HUN.US,D,20110914,000000,9.00154,9.16542,8.6257,8.91267,6667411.31131,0
+HUN.US,D,20110915,000000,9.07438,9.21607,8.9507,9.19963,3235527.539283,0
+HUN.US,D,20110916,000000,9.2453,9.28959,9.00946,9.26769,3091031.2717323,0
+HUN.US,D,20110919,000000,8.93339,9.254,8.80804,9.22271,3483573.9593982,0
+HUN.US,D,20110920,000000,9.23846,9.25987,8.8405,8.84783,3271944.8820162,0
+HUN.US,D,20110921,000000,8.84783,8.88568,8.22834,8.22834,5438243.4063611,0
+HUN.US,D,20110922,000000,7.79314,7.82952,7.43167,7.52769,6696636.6200581,0
+HUN.US,D,20110923,000000,7.45376,7.92475,7.43167,7.56474,6224626.661546,0
+HUN.US,D,20110926,000000,7.6813,7.86608,7.30643,7.86608,3927732.1731043,0
+HUN.US,D,20110927,000000,7.99191,8.08715,7.60943,7.67444,9513275.2265885,0
+HUN.US,D,20110928,000000,7.72695,7.79314,7.28413,7.28413,4067016.4660837,0
+HUN.US,D,20110929,000000,7.5052,7.5052,7.07772,7.26946,5755172.5751795,0
+HUN.US,D,20110930,000000,7.14187,7.57716,7.12681,7.12681,10184436.615353,0
+HUN.US,D,20111003,000000,6.982,7.00371,6.44385,6.47318,7214083.6237655,0
+HUN.US,D,20111004,000000,6.34784,6.78312,5.99389,6.76828,8978906.6924092,0
+HUN.US,D,20111005,000000,6.8197,6.88589,6.5692,6.79769,10408404.244782,0
+HUN.US,D,20111006,000000,6.80503,7.0483,6.67949,7.0483,10301847.183811,0
+HUN.US,D,20111007,000000,7.29166,7.60121,6.91562,7.12202,8388480.794363,0
+HUN.US,D,20111010,000000,7.39441,7.44643,7.12202,7.2765,4905147.1830857,0
+HUN.US,D,20111011,000000,7.2327,7.42415,7.12945,7.33614,4356404.8085163,0
+HUN.US,D,20111012,000000,7.4612,7.64541,7.34308,7.48319,6897508.3292017,0
+HUN.US,D,20111013,000000,7.4391,7.59427,7.15858,7.44643,5022847.1920467,0
+HUN.US,D,20111014,000000,7.61647,7.66701,7.49053,7.63817,3858921.0174583,0
+HUN.US,D,20111017,000000,7.64541,7.65313,7.15858,7.1885,5789921.7996775,0
+HUN.US,D,20111018,000000,7.20288,7.64541,7.06315,7.58714,5300753.0308462,0
+HUN.US,D,20111019,000000,7.55683,7.57892,7.2327,7.24736,4037293.0742081,0
+HUN.US,D,20111020,000000,7.2765,7.4612,7.11488,7.41701,5577986.9176651,0
+HUN.US,D,20111021,000000,7.53472,7.6237,7.43167,7.60121,4831908.5082247,0
+HUN.US,D,20111024,000000,7.65313,8.2342,7.65313,8.20586,5719829.1283058,0
+HUN.US,D,20111025,000000,8.11101,8.21357,7.7907,7.90176,3898274.6982988,0
+HUN.US,D,20111026,000000,8.08715,8.37726,7.82238,8.30861,5527900.4147772,0
+HUN.US,D,20111027,000000,8.63215,9.21607,8.63215,9.07056,8988018.4430877,0
+HUN.US,D,20111028,000000,8.91941,9.63375,8.91941,9.54086,8831064.9835665,0
+HUN.US,D,20111031,000000,9.33261,9.34435,8.64124,8.6561,7634569.0816961,0
+HUN.US,D,20111101,000000,8.19129,8.47463,7.99769,8.10328,11087766.106882,0
+HUN.US,D,20111102,000000,8.96567,9.41767,8.66168,9.28226,13959213.289808,0
+HUN.US,D,20111103,000000,9.45581,9.48709,9.01132,9.2803,6875392.2110434,0
+HUN.US,D,20111104,000000,9.20344,9.38541,8.86368,9.22075,4321680.1302093,0
+HUN.US,D,20111107,000000,9.28226,9.3111,8.8627,9.22271,5879945.9782018,0
+HUN.US,D,20111108,000000,9.26769,9.33358,8.95803,9.21607,4738223.8789565,0
+HUN.US,D,20111109,000000,8.88665,9.00438,8.59588,8.65376,4154086.9196153,0
+HUN.US,D,20111110,000000,8.80893,8.87208,8.42301,8.55833,7471718.3997692,0
+HUN.US,D,20111111,000000,8.73051,8.87747,8.56811,8.68524,6292810.8665617,0
+HUN.US,D,20111114,000000,8.68524,8.73863,8.52332,8.65425,3420667.1854637,0
+HUN.US,D,20111115,000000,8.59069,8.63215,8.43445,8.50768,3648545.8413371,0
+HUN.US,D,20111116,000000,8.42712,8.53858,8.25836,8.28701,3015236.7247255,0
+HUN.US,D,20111117,000000,8.25836,8.28701,7.84419,8.0059,5607803.3805151,0
+HUN.US,D,20111118,000000,8.0059,8.17672,7.88114,7.93297,4138344.6290727,0
+HUN.US,D,20111121,000000,7.75598,7.83705,7.48319,7.63104,4761334.1178533,0
+HUN.US,D,20111122,000000,7.53472,7.68871,7.37272,7.40938,4682107.1951279,0
+HUN.US,D,20111123,000000,7.32833,7.43167,7.0483,7.0483,4775473.7466702,0
+HUN.US,D,20111125,000000,7.0084,7.17971,6.92637,6.95619,1764031.4539815,0
+HUN.US,D,20111128,000000,7.37975,7.48319,7.2765,7.36518,3711793.1936728,0
+HUN.US,D,20111129,000000,7.46853,7.5052,7.28413,7.30643,3435208.7581596,0
+HUN.US,D,20111130,000000,7.747,8.0719,7.71629,8.05674,8507813.1250304,0
+HUN.US,D,20111201,000000,8.0059,8.24271,7.94783,8.16195,4415496.6952546,0
+HUN.US,D,20111202,000000,8.34919,8.41577,8.12636,8.16283,4074845.6782785,0
+HUN.US,D,20111205,000000,8.33462,8.38673,7.99094,8.07933,3676393.4951113,0
+HUN.US,D,20111206,000000,7.76108,7.95476,7.58224,7.82718,8234213.0972487,0
+HUN.US,D,20111207,000000,7.76108,7.99094,7.67748,7.90176,3909232.5270977,0
+HUN.US,D,20111208,000000,7.7907,7.81241,7.35061,7.38826,7336528.2069095,0
+HUN.US,D,20111209,000000,7.20953,7.58224,7.14235,7.55213,6296037.6679299,0
+HUN.US,D,20111212,000000,7.3953,7.51467,7.22429,7.321,5079495.7100152,0
+HUN.US,D,20111213,000000,7.40312,7.55907,7.14969,7.23915,5536304.4169463,0
+HUN.US,D,20111214,000000,7.19456,7.21686,7.0306,7.07499,3671308.342527,0
+HUN.US,D,20111215,000000,7.23915,7.28384,7.14235,7.20953,3238755.3634094,0
+HUN.US,D,20111216,000000,7.26887,7.36568,7.07499,7.22429,5266564.277711,0
+HUN.US,D,20111219,000000,7.3733,7.40312,6.96362,6.98611,2701152.868556,0
+HUN.US,D,20111220,000000,7.13502,7.29127,7.13502,7.16475,6549746.0761197,0
+HUN.US,D,20111221,000000,7.20171,7.25411,6.94132,7.083,7493491.8940103,0
+HUN.US,D,20111222,000000,7.20953,7.2986,7.14969,7.26887,4396091.9084521,0
+HUN.US,D,20111223,000000,7.321,7.35061,7.20171,7.33624,2945838.5060098,0
+HUN.US,D,20111227,000000,7.33624,7.58928,7.2762,7.46247,3207216.5761524,0
+HUN.US,D,20111228,000000,7.49973,7.55907,7.0306,7.04556,4907191.6762507,0
+HUN.US,D,20111229,000000,7.05279,7.33624,7.03813,7.28384,7080650.5290836,0
+HUN.US,D,20111230,000000,7.33233,7.51547,7.26409,7.44663,3820748.6220633,0
+HUN.US,D,20120103,000000,7.72333,7.81241,7.3733,7.41035,6411425.22114,0
+HUN.US,D,20120104,000000,7.42532,7.45543,7.31375,7.35061,5107648.1456618,0
+HUN.US,D,20120105,000000,7.34328,7.3733,7.26144,7.31375,5718916.8282042,0
+HUN.US,D,20120106,000000,7.40312,7.44028,7.33624,7.3733,6702534.8652218,0
+HUN.US,D,20120109,000000,7.44028,7.47,7.26144,7.32842,6092427.0129657,0
+HUN.US,D,20120110,000000,7.42532,7.6853,7.30623,7.59652,7960478.0654159,0
+HUN.US,D,20120111,000000,7.59652,8.01382,7.5447,7.88701,5753437.9776769,0
+HUN.US,D,20120112,000000,7.94694,8.2522,7.85699,8.21357,7214353.6318673,0
+HUN.US,D,20120113,000000,8.35612,8.70509,8.12636,8.34919,12083814.744162,0
+HUN.US,D,20120117,000000,8.14787,8.3885,8.0719,8.07757,7293665.4435034,0
+HUN.US,D,20120118,000000,8.07933,8.37168,7.89415,8.34919,10736463.065737,0
+HUN.US,D,20120119,000000,8.36396,8.55031,8.26784,8.43875,9107290.4310353,0
+HUN.US,D,20120120,000000,8.41577,8.57447,8.38009,8.54298,4103034.9332117,0
+HUN.US,D,20120123,000000,8.55833,8.90064,8.55833,8.86368,8195246.0189176,0
+HUN.US,D,20120124,000000,8.72025,8.95255,8.55833,8.92762,6096079.2816461,0
+HUN.US,D,20120125,000000,8.93525,9.03606,8.7136,9.00438,4943063.8889904,0
+HUN.US,D,20120126,000000,9.0734,9.16345,8.75995,8.80893,5128236.2634257,0
+HUN.US,D,20120127,000000,9.07722,9.57215,9.05024,9.4519,10123887.29852,0
+HUN.US,D,20120130,000000,9.34435,9.48709,9.08387,9.34435,8115890.2286892,0
+HUN.US,D,20120131,000000,9.4255,9.51251,9.21313,9.48025,7078376.9381354,0
+HUN.US,D,20120201,000000,9.77064,10.1569,9.73446,9.98773,13619441.844678,0
+HUN.US,D,20120202,000000,10.2008,10.2185,9.80584,9.97404,8097506.1543322,0
+HUN.US,D,20120203,000000,10.4257,10.4805,10.1804,10.3153,8768883.3450267,0
+HUN.US,D,20120206,000000,10.2507,10.3153,10.1158,10.1804,3925650.8606529,0
+HUN.US,D,20120207,000000,10.1647,10.2702,9.98575,10.0601,3808478.5948,0
+HUN.US,D,20120208,000000,10.0806,10.3231,9.97205,10.1227,4190651.5394949,0
+HUN.US,D,20120209,000000,10.2175,10.2409,9.90952,9.97691,4113796.3924821,0
+HUN.US,D,20120210,000000,9.83126,9.98773,9.63474,9.96709,5937768.62231,0
+HUN.US,D,20120213,000000,10.0394,10.0611,9.76282,10.015,6477091.3960546,0
+HUN.US,D,20120214,000000,9.95161,10.0004,9.52621,9.83908,7981270.7347721,0
+HUN.US,D,20120215,000000,9.88797,9.92025,9.59953,9.67287,6522113.2015174,0
+HUN.US,D,20120216,000000,9.82246,10.5587,9.42452,10.4179,19409224.549272,0
+HUN.US,D,20120217,000000,10.3817,10.4717,10.1657,10.2702,7086088.5331647,0
+HUN.US,D,20120221,000000,10.3387,10.3387,9.86936,10.0541,8209423.4897792,0
+HUN.US,D,20120222,000000,10.015,10.1227,9.9046,9.94367,3609965.3655155,0
+HUN.US,D,20120223,000000,9.96133,10.1734,9.86257,10.0825,5164151.4319999,0
+HUN.US,D,20120224,000000,10.0806,10.2829,10.0522,10.2331,4820087.4717063,0
+HUN.US,D,20120227,000000,10.15,10.5166,10.0541,10.4717,6099067.7804093,0
+HUN.US,D,20120228,000000,10.4717,10.8628,10.456,10.5753,9765567.1150015,0
+HUN.US,D,20120229,000000,10.5743,10.7161,10.0904,10.1754,7270484.6343073,0
+HUN.US,D,20120301,000000,10.2409,10.3465,10.1657,10.2507,3295293.423518,0
+HUN.US,D,20120302,000000,10.2889,10.7024,10.1871,10.3387,8000783.9339185,0
+HUN.US,D,20120305,000000,10.3064,10.3064,9.82735,9.9261,5951285.3915284,0
+HUN.US,D,20120306,000000,9.73154,9.7814,9.33945,9.45287,7246196.1782388,0
+HUN.US,D,20120307,000000,9.59562,9.68655,9.49394,9.58976,13577921.962476,0
+HUN.US,D,20120308,000000,10.0454,10.2771,9.81855,10.1998,9990298.7446277,0
+HUN.US,D,20120309,000000,10.5264,10.7738,10.3387,10.4483,10250645.874745,0
+HUN.US,D,20120312,000000,10.4483,10.4658,10.2252,10.2829,4487711.5893963,0
+HUN.US,D,20120313,000000,10.3973,10.5763,10.3163,10.5597,5968754.0975099,0
+HUN.US,D,20120314,000000,10.5841,10.6956,10.4413,10.5694,5025489.9986191,0
+HUN.US,D,20120315,000000,10.5987,10.6956,10.4483,10.6643,5214516.1250532,0
+HUN.US,D,20120316,000000,10.6643,10.6829,10.5264,10.5548,5638934.0873454,0
+HUN.US,D,20120319,000000,10.5118,10.6887,10.4483,10.5411,3304324.3763177,0
+HUN.US,D,20120320,000000,10.5029,10.8042,10.3915,10.6232,6988694.3607702,0
+HUN.US,D,20120321,000000,10.5987,10.8765,10.5597,10.8042,3948154.6040784,0
+HUN.US,D,20120322,000000,10.5841,10.7425,10.4658,10.5694,8377236.5933349,0
+HUN.US,D,20120323,000000,10.547,10.8393,10.4413,10.678,4512791.6601268,0
+HUN.US,D,20120326,000000,10.8539,10.939,10.7259,10.939,4917414.1420753,0
+HUN.US,D,20120327,000000,10.9459,11.2001,10.8765,11.0437,6402106.8733534,0
+HUN.US,D,20120328,000000,11.0104,11.0104,10.547,10.7102,5338173.6991395,0
+HUN.US,D,20120329,000000,10.5694,10.6398,10.4267,10.6232,5858841.3676673,0
+HUN.US,D,20120330,000000,10.7591,10.8198,10.4864,10.5079,5372097.5579626,0
+HUN.US,D,20120402,000000,10.5597,11.3125,10.5597,11.247,12436400.323791,0
+HUN.US,D,20120403,000000,11.2392,11.4259,11.1385,11.3361,8234312.3047709,0
+HUN.US,D,20120404,000000,11.1385,11.1854,10.9536,11.0739,5280577.0845408,0
+HUN.US,D,20120405,000000,10.939,11.252,10.939,10.983,2781326.8651536,0
+HUN.US,D,20120409,000000,10.7347,10.9098,10.5841,10.7259,6292920.3016634,0
+HUN.US,D,20120410,000000,10.6643,10.7024,10.3163,10.4336,6826612.7928304,0
+HUN.US,D,20120411,000000,10.6711,10.7102,10.4413,10.4824,4119193.4862447,0
+HUN.US,D,20120412,000000,10.4824,11.0437,10.4824,10.9772,4846969.6419649,0
+HUN.US,D,20120413,000000,10.8765,11.0359,10.6477,10.6711,3608717.6008026,0
+HUN.US,D,20120416,000000,10.8188,10.8765,10.5411,10.7671,3933370.6377457,0
+HUN.US,D,20120417,000000,10.8765,11.1541,10.8393,11.0359,3625647.3133383,0
+HUN.US,D,20120418,000000,10.9165,10.9948,10.8042,10.8344,3125764.132103,0
+HUN.US,D,20120419,000000,10.8539,10.9459,10.7671,10.8765,3918658.2644705,0
+HUN.US,D,20120420,000000,10.9889,11.0016,10.8188,10.8686,3099976.3128631,0
+HUN.US,D,20120423,000000,10.5987,10.7347,10.4483,10.7259,3528983.3901284,0
+HUN.US,D,20120424,000000,10.7514,10.7514,10.4483,10.5029,3921866.6561954,0
+HUN.US,D,20120425,000000,10.7259,10.7571,10.4981,10.7347,6443938.6967344,0
+HUN.US,D,20120426,000000,10.6829,10.8344,10.5841,10.7102,4360334.2446041,0
+HUN.US,D,20120427,000000,10.7962,10.8765,10.6829,10.7571,5396118.0514451,0
+HUN.US,D,20120430,000000,10.7269,10.8628,10.5323,10.6222,7687016.1099588,0
+HUN.US,D,20120501,000000,11.6137,11.9871,11.3438,11.5677,23820730.442962,0
+HUN.US,D,20120502,000000,11.4563,11.6958,11.381,11.5765,7467910.6718786,0
+HUN.US,D,20120503,000000,11.6803,11.7007,11.2265,11.2871,4850898.0552949,0
+HUN.US,D,20120504,000000,11.3438,11.5082,11.0359,11.1257,5925903.6071993,0
+HUN.US,D,20120507,000000,11.0739,11.554,11.0672,11.4259,6032242.8207245,0
+HUN.US,D,20120508,000000,11.2832,11.3653,10.9693,11.2168,10270361.579968,0
+HUN.US,D,20120509,000000,11.0202,11.1483,10.7816,10.9399,8215091.6144014,0
+HUN.US,D,20120510,000000,11.114,11.3555,10.7962,11.2714,9382185.2703963,0
+HUN.US,D,20120511,000000,11.1336,11.2832,11.0739,11.1385,6115290.7671937,0
+HUN.US,D,20120514,000000,10.9312,11.1854,10.9312,11.112,5867829.3646325,0
+HUN.US,D,20120515,000000,11.1336,11.252,11.0192,11.0739,7276707.0937446,0
+HUN.US,D,20120516,000000,11.112,11.252,10.6067,10.678,6458988.580137,0
+HUN.US,D,20120517,000000,10.7181,10.7571,9.86158,9.91632,12560507.91138,0
+HUN.US,D,20120518,000000,10.0757,10.1138,9.51251,9.55944,13103798.986015,0
+HUN.US,D,20120521,000000,9.57314,9.86739,9.50372,9.82735,7359066.7241059,0
+HUN.US,D,20120522,000000,9.90952,9.94069,9.62301,9.70318,8197610.6353244,0
+HUN.US,D,20120523,000000,9.5526,9.80388,9.43233,9.75402,6840531.5059276,0
+HUN.US,D,20120524,000000,9.82735,9.85282,9.58976,9.7814,4543416.1017663,0
+HUN.US,D,20120525,000000,9.77162,9.81758,9.54086,9.65135,8436253.8187421,0
+HUN.US,D,20120529,000000,9.81855,10.1559,9.78922,10.1559,6670566.5196209,0
+HUN.US,D,20120530,000000,9.94863,9.94863,9.62301,9.87231,6528258.9541076,0
+HUN.US,D,20120531,000000,9.94565,9.94565,9.42159,9.60149,7970539.9582406,0
+HUN.US,D,20120601,000000,9.30328,9.30328,8.82741,8.88216,11513221.145747,0
+HUN.US,D,20120604,000000,8.90543,8.99294,8.63391,8.76434,9911321.374845,0
+HUN.US,D,20120605,000000,8.7222,8.97877,8.70509,8.95646,7302788.4445195,0
+HUN.US,D,20120606,000000,9.14714,9.33358,9.12209,9.22955,5971504.2936683,0
+HUN.US,D,20120607,000000,9.48514,9.70806,9.30328,9.31794,8467161.564337,0
+HUN.US,D,20120608,000000,9.28226,9.31207,9.05816,9.27541,5331049.1671801,0
+HUN.US,D,20120611,000000,9.44211,9.47536,8.77549,8.79563,6950962.7740566,0
+HUN.US,D,20120612,000000,8.84315,9.05816,8.77549,9.05816,8372587.1356422,0
+HUN.US,D,20120613,000000,8.97877,9.0648,8.79563,8.97877,7102541.6404904,0
+HUN.US,D,20120614,000000,8.94005,9.97691,8.85077,9.80291,29643729.257871,0
+HUN.US,D,20120615,000000,9.80291,9.94069,9.62691,9.86651,8157576.8204396,0
+HUN.US,D,20120618,000000,9.59953,9.74424,9.51642,9.64353,5833524.0170898,0
+HUN.US,D,20120619,000000,9.70806,10.2106,9.61323,10.1804,12103194.984774,0
+HUN.US,D,20120620,000000,10.2272,10.2928,9.94863,10.1236,6213790.5409445,0
+HUN.US,D,20120621,000000,10.1754,10.1969,9.6582,9.69242,8172229.8737532,0
+HUN.US,D,20120622,000000,9.80291,9.83516,9.62691,9.74424,4719418.4283193,0
+HUN.US,D,20120625,000000,9.53305,9.58682,9.29741,9.40496,3402969.3816989,0
+HUN.US,D,20120626,000000,9.44798,9.69242,9.34728,9.56337,3694227.325685,0
+HUN.US,D,20120627,000000,9.62007,9.63474,9.4206,9.57901,2528982.8160843,0
+HUN.US,D,20120628,000000,9.43625,9.68362,9.39617,9.68362,3289449.3845263,0
+HUN.US,D,20120629,000000,9.98962,10.017,9.71784,9.79019,7046010.7396875,0
+HUN.US,D,20120702,000000,9.82638,9.83516,9.31794,9.50861,7109120.0196984,0
+HUN.US,D,20120703,000000,9.70024,9.9926,9.49883,9.97691,2875651.7409056,0
+HUN.US,D,20120705,000000,10.2106,10.3572,10.0678,10.1578,5430556.3575229,0
+HUN.US,D,20120706,000000,9.97691,10.1392,9.77162,9.97691,3577917.2447936,0
+HUN.US,D,20120709,000000,9.89289,9.89289,9.38052,9.56337,7652880.5402377,0
+HUN.US,D,20120710,000000,9.65135,9.73642,9.21411,9.29741,5704833.4510752,0
+HUN.US,D,20120711,000000,8.85977,9.08954,8.75427,8.76903,11528660.699933,0
+HUN.US,D,20120712,000000,8.70078,8.71458,8.30616,8.61484,8842176.2260597,0
+HUN.US,D,20120713,000000,8.70078,8.8675,8.70078,8.79563,5467414.5089374,0
+HUN.US,D,20120716,000000,8.76072,8.81078,8.5727,8.65289,3891246.3055878,0
+HUN.US,D,20120717,000000,8.7222,8.99206,8.60849,8.94826,6673847.5271613,0
+HUN.US,D,20120718,000000,8.87208,9.26769,8.82379,9.17588,5126169.2695856,0
+HUN.US,D,20120719,000000,9.28959,9.41278,9.22955,9.38052,4100612.0196011,0
+HUN.US,D,20120720,000000,9.26769,9.37074,9.16912,9.34728,3895603.2545036,0
+HUN.US,D,20120723,000000,9.17685,9.18223,8.94826,9.14714,3304967.6910753,0
+HUN.US,D,20120724,000000,9.11349,9.25312,8.82379,8.92323,3732530.6340991,0
+HUN.US,D,20120725,000000,8.94005,9.05816,8.90446,8.99206,4876293.1354774,0
+HUN.US,D,20120726,000000,9.12209,9.13755,9.00946,9.07722,4544826.4849951,0
+HUN.US,D,20120727,000000,9.12209,9.49198,9.08954,9.44798,5388587.4845751,0
+HUN.US,D,20120730,000000,9.29741,9.49883,9.25987,9.46852,5209060.7340869,0
+HUN.US,D,20120731,000000,9.45385,9.63767,9.44211,9.57314,6054393.7126535,0
+HUN.US,D,20120801,000000,9.72957,10.2028,9.68362,10.0377,9722648.0999075,0
+HUN.US,D,20120802,000000,9.82149,9.88895,9.53403,9.68655,3962205.2529528,0
+HUN.US,D,20120803,000000,9.94863,9.9926,9.76478,9.93493,4296583.6953514,0
+HUN.US,D,20120806,000000,10.0377,10.2272,9.98575,10.1754,4049872.9971339,0
+HUN.US,D,20120807,000000,10.1891,10.3495,10.1804,10.2849,3424765.3766152,0
+HUN.US,D,20120808,000000,10.2028,10.3417,10.1392,10.2791,3647852.4114393,0
+HUN.US,D,20120809,000000,10.2849,10.544,10.2272,10.3729,3714933.0606145,0
+HUN.US,D,20120810,000000,10.2849,10.3495,10.2106,10.327,2614361.6279479,0
+HUN.US,D,20120813,000000,10.3006,10.3788,10.0991,10.2605,2114763.7961836,0
+HUN.US,D,20120814,000000,10.3495,10.3632,10.2028,10.2732,2320183.7099818,0
+HUN.US,D,20120815,000000,10.3788,11.0026,10.2351,10.9536,8596309.3031603,0
+HUN.US,D,20120816,000000,10.9536,11.2196,10.7561,11.0984,5466957.3361287,0
+HUN.US,D,20120817,000000,11.114,11.2265,10.9782,11.2128,3331135.9762768,0
+HUN.US,D,20120820,000000,11.114,11.1952,10.9165,11.114,3411554.4120271,0
+HUN.US,D,20120821,000000,11.1786,11.3077,11.0123,11.0447,3968191.455301,0
+HUN.US,D,20120822,000000,11.0368,11.1404,10.9165,11.0984,2671603.3455338,0
+HUN.US,D,20120823,000000,11.0603,11.0603,10.8686,10.9536,3208347.7464576,0
+HUN.US,D,20120824,000000,10.897,11.0153,10.8481,10.9499,2771766.12373,0
+HUN.US,D,20120827,000000,10.9703,11.0202,10.7249,10.7728,2782160.4128921,0
+HUN.US,D,20120828,000000,10.7816,10.9312,10.7005,10.7249,1989521.970015,0
+HUN.US,D,20120829,000000,10.7661,10.8256,10.6379,10.7875,1885943.1802277,0
+HUN.US,D,20120830,000000,10.7093,10.7415,10.5382,10.6467,2509174.0398871,0
+HUN.US,D,20120831,000000,10.7895,10.9058,10.6388,10.8804,2883300.9476993,0
+HUN.US,D,20120904,000000,10.8286,10.9272,10.501,10.5977,2859435.913427,0
+HUN.US,D,20120905,000000,10.591,10.6134,10.3632,10.4942,2799702.7574468,0
+HUN.US,D,20120906,000000,10.6301,10.8286,10.5831,10.7982,3779966.1483508,0
+HUN.US,D,20120907,000000,10.8892,11.0652,10.7835,11.0652,4077682.8088635,0
+HUN.US,D,20120910,000000,11.0721,11.3917,11.0407,11.2246,4786767.0400805,0
+HUN.US,D,20120911,000000,11.2851,11.6332,11.2617,11.6039,6327953.8528747,0
+HUN.US,D,20120912,000000,11.6733,11.8943,11.5892,11.8249,6670331.2852898,0
+HUN.US,D,20120913,000000,11.8014,12.0693,11.6274,11.9392,5724932.6905335,0
+HUN.US,D,20120914,000000,12.0078,12.4487,11.9706,12.4251,7261225.6064823,0
+HUN.US,D,20120917,000000,12.3577,12.3813,11.9481,11.9921,3533082.6040378,0
+HUN.US,D,20120918,000000,12.0849,12.0849,11.8464,11.9843,3513580.655229,0
+HUN.US,D,20120919,000000,11.9921,12.214,11.9335,12.0459,3305646.8023617,0
+HUN.US,D,20120920,000000,11.9255,12.0986,11.6958,12.0919,4934502.3820951,0
+HUN.US,D,20120921,000000,12.1827,12.2376,11.8533,11.8797,4039749.7388315,0
+HUN.US,D,20120924,000000,11.7653,11.8387,11.6557,11.7105,3098734.6846979,0
+HUN.US,D,20120925,000000,11.7349,11.7506,11.3605,11.3605,5861320.532966,0
+HUN.US,D,20120926,000000,11.377,11.4299,11.0564,11.2764,5274769.8648357,0
+HUN.US,D,20120927,000000,11.4299,11.5228,11.2402,11.4739,3108372.1329686,0
+HUN.US,D,20120928,000000,11.3976,11.4211,11.2323,11.3682,2998069.7323428,0
+HUN.US,D,20121001,000000,11.4211,11.5384,11.2764,11.3545,3650289.6436613,0
+HUN.US,D,20121002,000000,11.3605,11.4064,11.0818,11.2695,6047146.4497387,0
+HUN.US,D,20121003,000000,11.3829,11.4875,11.161,11.3682,3846441.3248129,0
+HUN.US,D,20121004,000000,11.4064,11.4955,11.338,11.4514,3064506.0440023,0
+HUN.US,D,20121005,000000,11.5824,11.8797,11.559,11.8327,4088743.9362166,0
+HUN.US,D,20121008,000000,11.7594,12.1065,11.6803,11.8631,5665981.9443938,0
+HUN.US,D,20121009,000000,11.8464,11.9255,11.6636,11.6733,3369185.6407164,0
+HUN.US,D,20121010,000000,11.5952,11.6332,11.4651,11.5511,4254324.3591425,0
+HUN.US,D,20121011,000000,11.6803,11.8387,11.6479,11.6958,2785856.6601648,0
+HUN.US,D,20121012,000000,11.6557,11.7594,11.4368,11.5306,2893358.7494921,0
+HUN.US,D,20121015,000000,11.5384,11.7017,11.4211,11.6636,2220063.88762,0
+HUN.US,D,20121016,000000,11.7653,12.1201,11.7427,12.0459,3935788.4375667,0
+HUN.US,D,20121017,000000,12.0302,12.3421,11.9998,12.1749,4239609.9403512,0
+HUN.US,D,20121018,000000,12.1143,12.2209,11.9754,12.1535,1947262.6338061,0
+HUN.US,D,20121019,000000,12.0302,12.129,11.8014,11.8865,2401758.8849865,0
+HUN.US,D,20121022,000000,11.9617,12.0078,11.7594,11.9392,1849818.3462715,0
+HUN.US,D,20121023,000000,11.5306,11.5306,10.9996,11.2168,9088097.3551309,0
+HUN.US,D,20121024,000000,11.4064,11.4142,11.0946,11.161,4426435.0916522,0
+HUN.US,D,20121025,000000,11.253,11.253,10.7982,11.119,5990952.0363051,0
+HUN.US,D,20121026,000000,11.1444,11.4875,11.0946,11.3917,4471870.0913314,0
+HUN.US,D,20121031,000000,11.4142,11.5228,11.2168,11.4514,2878486.8259748,0
+HUN.US,D,20121101,000000,11.4808,11.8327,11.4368,11.8249,4057583.5694052,0
+HUN.US,D,20121102,000000,12.3519,12.7439,12.1827,12.3265,12628328.014562,0
+HUN.US,D,20121105,000000,12.5181,13.0734,12.5103,12.9904,10057461.21444,0
+HUN.US,D,20121106,000000,13.0226,13.0578,12.9131,12.9991,5786075.2069845,0
+HUN.US,D,20121107,000000,12.6325,13.0305,12.6256,12.9434,5086842.1804522,0
+HUN.US,D,20121108,000000,12.9434,12.9571,12.6785,12.7245,4186378.456732,0
+HUN.US,D,20121109,000000,12.6785,12.9063,12.6374,12.7175,4115981.0034878,0
+HUN.US,D,20121112,000000,12.8007,12.8926,12.6941,12.7175,1970382.0775245,0
+HUN.US,D,20121113,000000,12.6159,12.8701,12.6159,12.6325,5243040.8445978,0
+HUN.US,D,20121114,000000,12.6785,12.7439,12.214,12.2894,3945767.4869965,0
+HUN.US,D,20121115,000000,12.259,12.3421,11.907,11.9559,4628130.1209547,0
+HUN.US,D,20121116,000000,11.9559,12.0986,11.8631,12.0986,3096538.8233546,0
+HUN.US,D,20121119,000000,12.2962,12.7382,12.2757,12.654,5248623.0575514,0
+HUN.US,D,20121120,000000,12.7175,12.7382,12.4408,12.5621,3985323.6739133,0
+HUN.US,D,20121121,000000,12.5426,12.6325,12.4947,12.6032,2527736.0741295,0
+HUN.US,D,20121123,000000,12.7312,12.7929,12.6325,12.7245,1453360.5411292,0
+HUN.US,D,20121126,000000,12.6706,12.7175,12.4878,12.6374,2475256.3176117,0
+HUN.US,D,20121127,000000,12.5621,12.569,12.3196,12.4027,3683993.6095228,0
+HUN.US,D,20121128,000000,12.2668,12.2668,11.9559,12.1201,4922318.2665004,0
+HUN.US,D,20121129,000000,12.214,12.5103,12.214,12.4097,5130057.7953551,0
+HUN.US,D,20121130,000000,12.4663,12.5553,12.3421,12.5181,3412585.3520523,0
+HUN.US,D,20121203,000000,12.5944,12.6091,12.1201,12.1602,3966262.5337858,0
+HUN.US,D,20121204,000000,12.1437,12.2376,12.0302,12.0919,2557601.6293615,0
+HUN.US,D,20121205,000000,12.0919,12.2844,12.0302,12.2209,2401857.0697508,0
+HUN.US,D,20121206,000000,12.1886,12.3333,12.1065,12.3333,1593610.3176241,0
+HUN.US,D,20121207,000000,12.3577,12.5621,12.3519,12.5181,2572541.0549044,0
+HUN.US,D,20121210,000000,12.4878,12.7245,12.4878,12.569,4867719.3554867,0
+HUN.US,D,20121211,000000,12.6374,12.6706,12.5181,12.5845,2694328.0046792,0
+HUN.US,D,20121212,000000,12.6873,12.7039,12.4868,12.5347,3902364.7073867,0
+HUN.US,D,20121213,000000,12.5259,12.5845,12.4478,12.5034,3512024.0176117,0
+HUN.US,D,20121214,000000,12.35,12.5259,12.2737,12.3969,3961751.1484179,0
+HUN.US,D,20121217,000000,12.4242,12.5611,12.3568,12.4653,3683913.8344018,0
+HUN.US,D,20121218,000000,12.4937,12.7127,12.4653,12.6374,5089330.5505724,0
+HUN.US,D,20121219,000000,12.6785,12.7175,12.5171,12.5347,7046886.2205025,0
+HUN.US,D,20121220,000000,12.5171,12.5474,12.4242,12.4868,3905532.1887932,0
+HUN.US,D,20121221,000000,12.2737,12.2952,12.1505,12.2423,4608433.8481333,0
+HUN.US,D,20121224,000000,12.2423,12.2423,12.0821,12.2346,1087793.0946963,0
+HUN.US,D,20121226,000000,12.256,12.3177,12.1123,12.1123,2229925.3198843,0
+HUN.US,D,20121227,000000,12.1417,12.1945,11.8894,12.1417,2741114.0676254,0
+HUN.US,D,20121228,000000,12.0263,12.0899,11.952,11.9657,2848263.3054561,0
+HUN.US,D,20121231,000000,11.9657,12.2483,11.9657,12.1799,4283500.5755085,0
+HUN.US,D,20130102,000000,12.5474,12.6462,12.4174,12.4478,8043094.4080254,0
+HUN.US,D,20130103,000000,12.7039,12.9591,12.61,12.8535,12658754.041157,0
+HUN.US,D,20130104,000000,13.0011,13.6444,12.9376,13.5898,11977034.721956,0
+HUN.US,D,20130107,000000,13.622,13.84,13.4987,13.7746,7755502.028573,0
+HUN.US,D,20130108,000000,13.8048,13.8976,13.6444,13.8675,6051652.7213168,0
+HUN.US,D,20130109,000000,13.8322,14.0102,13.8048,13.927,4319683.7066686,0
+HUN.US,D,20130110,000000,13.7218,13.9407,13.4304,13.7667,6991659.3361003,0
+HUN.US,D,20130111,000000,13.7051,13.7218,13.3815,13.5819,4389001.1275054,0
+HUN.US,D,20130114,000000,13.2808,13.3903,13.0921,13.2153,6163111.8611969,0
+HUN.US,D,20130115,000000,13.2153,13.4529,13.1702,13.3678,6334713.2602419,0
+HUN.US,D,20130116,000000,13.4676,13.4763,13.1625,13.3678,2915263.1567524,0
+HUN.US,D,20130117,000000,13.445,13.6152,13.2984,13.5516,4118223.9116972,0
+HUN.US,D,20130118,000000,13.5898,13.6367,13.4137,13.4529,2207725.3355732,0
+HUN.US,D,20130122,000000,13.5047,13.6718,13.5047,13.6534,2782927.4813632,0
+HUN.US,D,20130123,000000,13.6718,14.0503,13.6718,13.927,5912811.2825349,0
+HUN.US,D,20130124,000000,13.927,14.147,13.7901,13.9056,4335360.5407015,0
+HUN.US,D,20130125,000000,13.9945,14.0503,13.7901,13.883,1854920.8857412,0
+HUN.US,D,20130128,000000,13.883,13.883,13.5975,13.7432,1728450.7272609,0
+HUN.US,D,20130129,000000,13.6865,13.6865,13.5516,13.6651,2638671.5619333,0
+HUN.US,D,20130130,000000,13.6367,13.7961,13.5047,13.5213,1596011.7533176,0
+HUN.US,D,20130131,000000,13.4137,13.6865,13.3256,13.5047,2750197.1810811,0
+HUN.US,D,20130201,000000,13.6797,13.8909,13.6367,13.8488,5783226.826062,0
+HUN.US,D,20130204,000000,13.7295,13.9485,13.7129,13.7129,3772737.2950794,0
+HUN.US,D,20130205,000000,13.7432,13.8752,13.6367,13.6444,3446629.8963149,0
+HUN.US,D,20130206,000000,13.5819,13.8244,13.4987,13.6718,5269243.90357,0
+HUN.US,D,20130207,000000,13.7051,14.4413,13.5975,14.3484,9085919.903431,0
+HUN.US,D,20130208,000000,14.3035,14.6114,14.2234,14.4961,7297938.5262664,0
+HUN.US,D,20130211,000000,14.455,14.6379,14.3112,14.6114,7420287.99292,0
+HUN.US,D,20130212,000000,14.3935,14.4413,13.5213,13.6367,14045425.64941,0
+HUN.US,D,20130213,000000,13.5741,13.7432,13.1986,13.4304,7432975.3054317,0
+HUN.US,D,20130214,000000,13.36,13.5291,13.2299,13.4304,7180836.8307128,0
+HUN.US,D,20130215,000000,13.4049,13.6152,13.0921,13.1458,4072926.9843428,0
+HUN.US,D,20130219,000000,13.2358,13.6444,13.2358,13.5134,6973524.814686,0
+HUN.US,D,20130220,000000,13.4587,13.5438,12.8232,12.8946,6682637.109082,0
+HUN.US,D,20130221,000000,12.831,12.8467,12.3803,12.569,9951239.6180801,0
+HUN.US,D,20130222,000000,12.6159,12.8232,12.6159,12.785,7324188.6321047,0
+HUN.US,D,20130225,000000,12.831,13.0451,12.4741,12.4741,8487302.7368717,0
+HUN.US,D,20130226,000000,12.5347,12.8388,12.4017,12.785,5404640.6935379,0
+HUN.US,D,20130227,000000,12.7528,13.1458,12.7449,12.9083,5143061.1400769,0
+HUN.US,D,20130228,000000,12.9523,13.4763,12.9297,13.1986,9457227.0675434,0
+HUN.US,D,20130301,000000,13.0539,13.5213,12.8535,13.3756,6997157.6829012,0
+HUN.US,D,20130304,000000,13.3756,14.1803,13.2808,14.0894,13895233.642771,0
+HUN.US,D,20130305,000000,14.0815,14.4629,14.0815,14.3484,10929620.111577,0
+HUN.US,D,20130306,000000,14.4022,14.5773,14.3631,14.5362,9298130.9300931,0
+HUN.US,D,20130307,000000,14.5362,14.6936,14.4256,14.5704,8597707.4132937,0
+HUN.US,D,20130308,000000,14.6711,14.9224,14.586,14.8842,7269735.9754794,0
+HUN.US,D,20130311,000000,14.7845,14.9448,14.7444,14.8265,4561006.5159452,0
+HUN.US,D,20130312,000000,14.854,14.9448,14.6936,14.7944,6529537.4015594,0
+HUN.US,D,20130313,000000,14.7327,14.7327,14.4883,14.5977,6002019.3002058,0
+HUN.US,D,20130314,000000,14.5977,14.8168,14.5723,14.7894,5522305.9287281,0
+HUN.US,D,20130315,000000,14.7484,14.849,14.6574,14.6819,5123096.9046696,0
+HUN.US,D,20130318,000000,14.4814,14.8715,14.3553,14.849,5694937.2450402,0
+HUN.US,D,20130319,000000,14.8295,14.8579,14.3269,14.4814,6093232.9462393,0
+HUN.US,D,20130320,000000,14.6134,14.6897,14.4119,14.634,4248668.5076157,0
+HUN.US,D,20130321,000000,14.5557,14.6497,14.3855,14.4022,4365032.794679,0
+HUN.US,D,20130322,000000,14.4883,14.5557,14.239,14.4022,3969497.5172179,0
+HUN.US,D,20130325,000000,14.4345,14.6056,14.1881,14.2565,4154220.9009081,0
+HUN.US,D,20130326,000000,14.3855,14.589,14.2488,14.3494,3726854.3274131,0
+HUN.US,D,20130327,000000,14.2107,14.2976,13.932,14.0092,7993992.8210544,0
+HUN.US,D,20130328,000000,14.0336,14.4208,13.8469,14.3338,6314915.7343823,0
+HUN.US,D,20130401,000000,14.3406,14.4022,13.9564,13.9936,4652505.5114498,0
+HUN.US,D,20130402,000000,14.065,14.0884,13.618,13.6768,6557444.3752954,0
+HUN.US,D,20130403,000000,13.7188,13.7188,13.2084,13.4401,7196162.858765,0
+HUN.US,D,20130404,000000,13.4959,14.2037,13.4959,14.0336,8010974.6942463,0
+HUN.US,D,20130405,000000,13.8088,14.0805,13.6845,14.0268,9033035.1347606,0
+HUN.US,D,20130408,000000,14.0737,14.0942,13.8088,13.8723,5317848.4301717,0
+HUN.US,D,20130409,000000,13.9251,14.1725,13.8655,14.057,5301961.9307566,0
+HUN.US,D,20130410,000000,14.0737,14.195,13.9397,13.9564,4603981.7827271,0
+HUN.US,D,20130411,000000,13.9036,14.0268,13.7012,13.9036,4075454.2192656,0
+HUN.US,D,20130412,000000,13.8165,13.8469,13.4548,13.6494,4365453.1482012,0
+HUN.US,D,20130415,000000,13.6025,13.668,13.3403,13.3834,9571220.601652,0
+HUN.US,D,20130416,000000,13.4959,13.6924,13.3326,13.4773,3809258.9591246,0
+HUN.US,D,20130417,000000,13.3629,13.3629,13.1468,13.3012,3479161.7815525,0
+HUN.US,D,20130418,000000,13.3403,13.5868,13.1468,13.3012,3389738.9847096,0
+HUN.US,D,20130419,000000,13.3403,13.6397,13.2378,13.532,3476850.3485596,0
+HUN.US,D,20130422,000000,13.532,13.8165,13.2084,13.71,3288343.78317,0
+HUN.US,D,20130423,000000,13.7559,14.3035,13.7393,14.2311,4906342.7871427,0
+HUN.US,D,20130424,000000,14.2164,14.3855,14.2107,14.3122,2920180.577031,0
+HUN.US,D,20130425,000000,14.3778,14.7562,14.3778,14.6819,4506809.5488103,0
+HUN.US,D,20130426,000000,14.6056,14.6497,14.2976,14.3406,2984455.801118,0
+HUN.US,D,20130429,000000,14.3641,14.497,13.9466,14.4022,6804097.7990671,0
+HUN.US,D,20130430,000000,14.2751,14.8402,14.0805,14.5392,8337227.3246412,0
+HUN.US,D,20130501,000000,14.5479,14.5557,14.065,14.0737,3747988.5979283,0
+HUN.US,D,20130502,000000,14.0503,14.3122,13.8802,14.2107,3289586.4340932,0
+HUN.US,D,20130503,000000,14.4648,14.5977,14.3494,14.3778,3248651.5694443,0
+HUN.US,D,20130506,000000,14.369,14.6134,14.3338,14.5322,3820647.3690252,0
+HUN.US,D,20130507,000000,14.6056,14.7258,14.4423,14.5723,3719482.288027,0
+HUN.US,D,20130508,000000,14.5723,14.7405,14.4726,14.7327,3179301.4203527,0
+HUN.US,D,20130509,000000,14.7258,14.8951,14.6819,14.6819,3470877.4420648,0
+HUN.US,D,20130510,000000,14.7327,14.8354,14.3945,14.4726,2338945.1820264,0
+HUN.US,D,20130513,000000,14.4502,14.4883,14.1881,14.2234,2905368.9962334,0
+HUN.US,D,20130514,000000,14.2663,14.497,14.1881,14.4648,2966870.5007289,0
+HUN.US,D,20130515,000000,14.369,14.9996,14.369,14.8715,7403260.0956199,0
+HUN.US,D,20130516,000000,14.7991,14.8951,14.6134,14.6417,3406787.3371689,0
+HUN.US,D,20130517,000000,14.7258,15.0398,14.6966,15.028,5244853.1717055,0
+HUN.US,D,20130520,000000,15.0339,15.5276,15.028,15.2578,5564184.7989754,0
+HUN.US,D,20130521,000000,15.1815,15.3888,15.1815,15.1962,2864230.6027503,0
+HUN.US,D,20130522,000000,15.2294,15.3457,14.7718,14.8891,4857903.9473307,0
+HUN.US,D,20130523,000000,14.6897,14.9126,14.4648,14.8091,4039352.9087425,0
+HUN.US,D,20130524,000000,14.6897,14.8168,14.5322,14.7113,2582765.5662449,0
+HUN.US,D,20130528,000000,14.982,15.114,14.6134,14.7043,3262946.6574714,0
+HUN.US,D,20130529,000000,14.6056,14.8226,14.5274,14.7258,3217470.7474737,0
+HUN.US,D,20130530,000000,14.72,14.9195,14.6751,14.8168,2936448.5651658,0
+HUN.US,D,20130531,000000,14.7347,15.3233,14.6916,14.9967,5742831.9776167,0
+HUN.US,D,20130603,000000,15.028,15.1522,14.5195,14.7562,3260455.2190774,0
+HUN.US,D,20130604,000000,14.6897,14.9195,14.282,14.3406,4198156.5374159,0
+HUN.US,D,20130605,000000,14.2565,14.2908,13.8968,13.9847,3229703.9554506,0
+HUN.US,D,20130606,000000,13.9936,14.104,13.8381,14.065,2310373.4156155,0
+HUN.US,D,20130607,000000,14.1197,14.5479,14.0336,14.2488,2416130.6798607,0
+HUN.US,D,20130610,000000,14.3201,14.4345,14.104,14.3122,1609522.3859882,0
+HUN.US,D,20130611,000000,14.147,14.2234,13.9183,14.0805,2031078.6715044,0
+HUN.US,D,20130612,000000,14.2791,14.3015,13.7579,13.8048,2231532.0726417,0
+HUN.US,D,20130613,000000,13.7814,14.3309,13.7198,14.2732,3521774.9920161,0
+HUN.US,D,20130614,000000,14.2957,14.4199,14.061,14.1852,2705586.5243188,0
+HUN.US,D,20130617,000000,14.3397,14.5195,13.9603,13.9749,3362031.4487761,0
+HUN.US,D,20130618,000000,13.9662,14.0366,13.7501,14.0287,4905769.0199263,0
+HUN.US,D,20130619,000000,14.0366,14.1236,13.7022,13.7412,4272200.1227926,0
+HUN.US,D,20130620,000000,13.5946,13.6641,13.2436,13.3756,3998143.9449599,0
+HUN.US,D,20130621,000000,13.4695,13.5007,12.833,12.9551,7580511.2096439,0
+HUN.US,D,20130624,000000,12.6247,12.8407,12.437,12.7039,5714485.2179573,0
+HUN.US,D,20130625,000000,12.8183,13.1527,12.8036,13.0578,4863819.5793797,0
+HUN.US,D,20130626,000000,13.1615,13.3092,13.0305,13.0657,2629896.2986241,0
+HUN.US,D,20130627,000000,13.1839,13.2602,13.0216,13.0891,2901492.7435595,0
+HUN.US,D,20130628,000000,13.096,13.2602,12.8486,12.8564,4998344.9795643,0
+HUN.US,D,20130701,000000,12.9717,13.3531,12.9249,13.1361,3685761.9580382,0
+HUN.US,D,20130702,000000,13.1282,13.2808,12.5601,12.8809,9297662.5069467,0
+HUN.US,D,20130703,000000,12.8564,12.9337,12.7322,12.8896,1107167.19876,0
+HUN.US,D,20130705,000000,12.9904,13.1615,12.963,13.0148,1959543.9114071,0
+HUN.US,D,20130708,000000,13.2436,13.3189,13.05,13.2524,2201658.3353459,0
+HUN.US,D,20130709,000000,13.3256,13.4323,13.2211,13.3092,2309378.2721191,0
+HUN.US,D,20130710,000000,13.3092,13.3531,13.1438,13.2905,1619036.0805456,0
+HUN.US,D,20130711,000000,13.5701,13.6337,13.4469,13.6025,2458033.0735411,0
+HUN.US,D,20130712,000000,13.6025,13.6337,13.4157,13.5878,1626595.2846387,0
+HUN.US,D,20130715,000000,13.5946,13.7022,13.5477,13.6112,2114579.6997506,0
+HUN.US,D,20130716,000000,13.619,13.619,13.1438,13.1986,7408271.609631,0
+HUN.US,D,20130717,000000,13.2905,13.4079,13.2348,13.3256,4567026.4693063,0
+HUN.US,D,20130718,000000,13.3687,13.4323,13.2671,13.3834,3175357.6656533,0
+HUN.US,D,20130719,000000,13.3687,13.6406,13.2808,13.6112,3192278.1733675,0
+HUN.US,D,20130722,000000,13.6571,13.7412,13.5878,13.619,1856709.6894158,0
+HUN.US,D,20130723,000000,13.7501,13.8986,13.7285,13.7579,1929894.1581048,0
+HUN.US,D,20130724,000000,13.7501,13.7746,13.5701,13.7022,2969529.6714287,0
+HUN.US,D,20130725,000000,13.6337,13.9749,13.619,13.9066,3046648.6899954,0
+HUN.US,D,20130726,000000,13.8108,13.8108,13.4548,13.6269,4667819.2664065,0
+HUN.US,D,20130729,000000,13.5526,13.7961,13.4392,13.7901,3258635.7326639,0
+HUN.US,D,20130730,000000,13.8108,14.1148,13.7501,14.0767,5429349.5031284,0
+HUN.US,D,20130731,000000,13.532,14.2371,13.532,13.9876,5178273.6739315,0
+HUN.US,D,20130801,000000,14.0697,14.3397,14.0697,14.2371,5627845.3455275,0
+HUN.US,D,20130802,000000,14.1685,14.3621,14.061,14.2868,4584243.5768292,0
+HUN.US,D,20130805,000000,14.2868,14.4629,14.151,14.3172,2448341.4190984,0
+HUN.US,D,20130806,000000,14.2732,14.3015,14.0209,14.0209,2059437.7042592,0
+HUN.US,D,20130807,000000,14.0121,14.061,13.8683,13.9348,2537929.9027311,0
+HUN.US,D,20130808,000000,14.0453,14.1363,13.9603,13.9749,2839608.7275865,0
+HUN.US,D,20130809,000000,13.9749,14.1998,13.9749,14.1294,2055844.7555408,0
+HUN.US,D,20130812,000000,14.0844,14.2087,14.0287,14.1079,1458946.8451146,0
+HUN.US,D,20130813,000000,14.2144,14.4199,14.1998,14.4101,2627696.3462491,0
+HUN.US,D,20130814,000000,14.369,14.5547,14.3474,14.4022,3045757.867811,0
+HUN.US,D,20130815,000000,14.2087,14.2448,13.9876,14.0121,2335728.6082377,0
+HUN.US,D,20130816,000000,13.9974,14.0287,13.8195,13.8312,3018820.4686225,0
+HUN.US,D,20130819,000000,14.0053,14.0209,13.7119,13.7501,2079776.2690806,0
+HUN.US,D,20130820,000000,13.8195,14.1079,13.7198,14.0767,2117130.4581065,0
+HUN.US,D,20130821,000000,14.0121,14.0844,13.7501,13.8244,1474800.616275,0
+HUN.US,D,20130822,000000,13.8986,14.0523,13.8919,13.9749,1089797.7003009,0
+HUN.US,D,20130823,000000,13.9876,14.2087,13.8586,14.191,2555806.6891391,0
+HUN.US,D,20130826,000000,14.1998,14.504,14.1431,14.2957,3746505.5988843,0
+HUN.US,D,20130827,000000,14.1148,14.1148,13.7901,13.8312,2991660.1081984,0
+HUN.US,D,20130828,000000,13.8683,13.8986,13.619,13.6337,3820917.3771271,0
+HUN.US,D,20130829,000000,13.619,13.8488,13.6025,13.7746,2100933.040271,0
+HUN.US,D,20130830,000000,13.8108,13.8108,13.5477,13.5878,1418509.0408351,0
+HUN.US,D,20130903,000000,13.7853,13.8879,13.4167,13.6142,2917254.4665033,0
+HUN.US,D,20130904,000000,13.6581,13.8146,13.5271,13.7853,2542471.9708378,0
+HUN.US,D,20130905,000000,13.7364,13.8723,13.6053,13.7921,1779589.648091,0
+HUN.US,D,20130906,000000,13.8958,14.106,13.6279,13.971,2490697.9173137,0
+HUN.US,D,20130909,000000,13.9876,14.6417,13.9876,14.634,7348178.4428483,0
+HUN.US,D,20130910,000000,14.6916,14.7513,14.4012,14.4629,4037291.0286922,0
+HUN.US,D,20130911,000000,14.4639,14.5723,14.2791,14.5382,2483472.1323161,0
+HUN.US,D,20130912,000000,14.5382,14.5723,14.3925,14.5382,3035092.5477891,0
+HUN.US,D,20130913,000000,14.7747,15.0388,14.6916,14.9655,6195957.7331288,0
+HUN.US,D,20130916,000000,15.425,15.9138,14.7415,14.8588,15971812.770464,0
+HUN.US,D,20130917,000000,15.9627,15.996,15.0632,15.1443,16654289.953314,0
+HUN.US,D,20130918,000000,15.2588,15.2588,14.7747,15.1443,13344116.424215,0
+HUN.US,D,20130919,000000,15.4318,16.0341,15.2666,15.9226,16477174.8661,0
+HUN.US,D,20130920,000000,16.0418,16.2541,15.8854,16.0555,11255433.978806,0
+HUN.US,D,20130923,000000,16.0107,16.1895,15.5188,16.0722,11944662.38696,0
+HUN.US,D,20130924,000000,16.0722,16.3783,16.0273,16.0722,5718524.0891471,0
+HUN.US,D,20130925,000000,16.1534,16.2042,15.8229,16.1818,6027405.1755668,0
+HUN.US,D,20130926,000000,16.1748,16.4956,16.1045,16.2541,6051600.5606607,0
+HUN.US,D,20130927,000000,16.1094,16.1377,15.9226,16.0555,3855685.0112684,0
+HUN.US,D,20130930,000000,15.8562,16.2609,15.7359,16.1045,4944186.877232,0
+HUN.US,D,20131001,000000,16.0722,16.525,16.0418,16.434,6508454.2689423,0
+HUN.US,D,20131002,000000,16.2952,16.5974,16.1748,16.5103,4723339.6823435,0
+HUN.US,D,20131003,000000,16.5103,16.964,16.434,16.7929,11434363.438645,0
+HUN.US,D,20131004,000000,16.8456,17.183,16.743,17.1282,5482118.7001491,0
+HUN.US,D,20131007,000000,16.9082,17.1595,16.8378,16.9943,4146276.1170637,0
+HUN.US,D,20131008,000000,17.0177,17.1595,16.7518,16.7839,5379510.5076672,0
+HUN.US,D,20131009,000000,16.8789,16.9707,16.3137,16.565,7279188.3045591,0
+HUN.US,D,20131010,000000,16.7694,16.9249,16.7694,16.8535,4120887.1734288,0
+HUN.US,D,20131011,000000,16.8623,17.0099,16.7224,16.9796,3909562.8779193,0
+HUN.US,D,20131014,000000,16.8867,16.9082,16.6031,16.8006,3715417.8478882,0
+HUN.US,D,20131015,000000,16.7839,16.9014,16.6432,16.8085,3267557.2503616,0
+HUN.US,D,20131016,000000,16.9483,17.2455,16.8867,17.1107,3247934.6161134,0
+HUN.US,D,20131017,000000,17.089,17.534,17.0578,17.3472,4486716.4458998,0
+HUN.US,D,20131018,000000,17.4997,17.5096,17.2132,17.4255,2110194.1136119,0
+HUN.US,D,20131021,000000,17.4714,17.6034,17.3766,17.574,1899670.6375862,0
+HUN.US,D,20131022,000000,17.7217,17.7217,17.3404,17.574,3766580.2921514,0
+HUN.US,D,20131023,000000,17.487,17.7383,17.401,17.6747,2690026.2846934,0
+HUN.US,D,20131024,000000,17.668,17.668,17.3766,17.5604,4649080.295037,0
+HUN.US,D,20131025,000000,17.574,17.5799,17.097,17.4636,4061195.9505251,0
+HUN.US,D,20131028,000000,17.4255,17.4636,16.8173,16.964,9183791.7037935,0
+HUN.US,D,20131029,000000,17.7217,18.1656,17.4802,18.0042,11010120.367964,0
+HUN.US,D,20131030,000000,17.8899,18.3054,17.8566,18.0756,7529351.8336544,0
+HUN.US,D,20131031,000000,18.0326,18.3298,17.9251,18.1431,4761315.7082099,0
+HUN.US,D,20131101,000000,18.1509,18.2692,17.9309,18.1372,2803715.0369295,0
+HUN.US,D,20131104,000000,18.1656,18.238,17.9085,18.1197,2796107.7632123,0
+HUN.US,D,20131105,000000,18.016,18.1197,17.7695,17.7765,3354265.6475749,0
+HUN.US,D,20131106,000000,17.9251,17.9808,17.6356,17.6991,3333871.8538237,0
+HUN.US,D,20131107,000000,17.6991,17.8234,17.3228,17.3404,3263083.7070383,0
+HUN.US,D,20131108,000000,17.3766,17.668,17.2367,17.668,4579270.9276207,0
+HUN.US,D,20131111,000000,17.6523,17.8722,17.6102,17.8234,1660768.6964044,0
+HUN.US,D,20131112,000000,17.8146,17.8996,17.7138,17.8566,2312529.3893983,0
+HUN.US,D,20131113,000000,17.7138,18.1509,17.6991,18.1431,2638892.4776531,0
+HUN.US,D,20131114,000000,18.2253,18.2253,17.9563,18.191,2291983.2047109,0
+HUN.US,D,20131115,000000,18.1656,18.2447,17.9407,17.9641,2651305.6910311,0
+HUN.US,D,20131118,000000,17.9641,18.0326,17.8146,17.8488,3262022.0842742,0
+HUN.US,D,20131119,000000,17.8655,17.8899,17.6181,17.6924,2233400.6514372,0
+HUN.US,D,20131120,000000,17.7138,17.7138,17.2055,17.2534,3787159.2050937,0
+HUN.US,D,20131121,000000,17.3472,17.527,17.3169,17.441,5159856.8713198,0
+HUN.US,D,20131122,000000,17.487,17.7383,17.3843,17.6747,2365398.8166992,0
+HUN.US,D,20131125,000000,17.7451,17.7511,17.4997,17.574,2857400.6250837,0
+HUN.US,D,20131126,000000,17.9808,18.0512,17.7383,17.9476,7300187.5710236,0
+HUN.US,D,20131127,000000,17.9808,18.1656,17.9407,17.973,2268468.9764192,0
+HUN.US,D,20131129,000000,17.9965,18.0825,17.8566,17.9162,821490.44496945,0
+HUN.US,D,20131202,000000,17.9085,18.2604,17.9085,18.0943,2430838.9621043,0
+HUN.US,D,20131203,000000,17.9886,18.1274,17.8331,17.9563,2868534.368252,0
+HUN.US,D,20131204,000000,17.9563,18.1656,17.8234,18.0825,2898721.069484,0
+HUN.US,D,20131205,000000,18.0883,18.1372,17.8655,17.973,1556790.0082541,0
+HUN.US,D,20131206,000000,18.2067,18.3562,18.0883,18.2253,3378002.8371021,0
+HUN.US,D,20131209,000000,18.2985,18.5176,18.2164,18.4579,2182840.6116133,0
+HUN.US,D,20131210,000000,18.4305,18.8237,18.4248,18.7366,4851422.730129,0
+HUN.US,D,20131211,000000,18.7062,18.7062,18.0239,18.0883,3857878.8270957,0
+HUN.US,D,20131212,000000,18.056,18.2819,17.9681,18.2027,4557610.9595132,0
+HUN.US,D,20131213,000000,18.1881,18.2741,17.9994,18.2125,2037801.2595849,0
+HUN.US,D,20131216,000000,18.2741,18.4726,18.2291,18.3719,1852943.8946017,0
+HUN.US,D,20131217,000000,18.3914,18.5488,18.2497,18.4999,1840465.2247142,0
+HUN.US,D,20131218,000000,18.5802,18.8638,18.4275,18.6887,2902128.8990116,0
+HUN.US,D,20131219,000000,18.6593,18.8157,18.6193,18.675,1579298.8654696,0
+HUN.US,D,20131220,000000,18.7189,18.7453,18.5401,18.675,1823208.2296307,0
+HUN.US,D,20131223,000000,18.8157,18.8638,18.6975,18.808,1742905.36553,0
+HUN.US,D,20131224,000000,18.7689,19.0837,18.7278,18.9654,1122856.3058885,0
+HUN.US,D,20131226,000000,19.0339,19.1512,18.7689,18.8638,1925122.9922147,0
+HUN.US,D,20131227,000000,18.893,19.115,18.7923,19.0426,1654798.8581834,0
+HUN.US,D,20131230,000000,19.0113,19.199,18.8852,19.115,1941135.290859,0
+HUN.US,D,20131231,000000,19.1365,19.4366,19.0514,19.3263,2709169.2454577,0
+HUN.US,D,20140102,000000,19.2724,19.2724,18.6525,18.7923,4785227.7893485,0
+HUN.US,D,20140103,000000,18.8157,18.8764,18.4638,18.6026,3771595.8971943,0
+HUN.US,D,20140106,000000,18.6359,18.6975,18.455,18.5323,3428364.4618816,0
+HUN.US,D,20140107,000000,18.6193,18.6662,18.3025,18.4375,3282009.8431147,0
+HUN.US,D,20140108,000000,18.4375,18.8451,18.2664,18.7864,4362460.558406,0
+HUN.US,D,20140109,000000,18.8451,18.8764,18.5401,18.7923,2335268.367155,0
+HUN.US,D,20140110,000000,18.808,18.8638,18.5869,18.627,3169922.7298463,0
+HUN.US,D,20140113,000000,18.5401,18.5959,17.6924,17.8351,7279192.395591,0
+HUN.US,D,20140114,000000,17.8849,18.3025,17.8849,18.2956,6643671.0535089,0
+HUN.US,D,20140115,000000,18.3347,18.5869,18.3025,18.5088,3015822.7650375,0
+HUN.US,D,20140116,000000,18.4375,18.6105,18.3347,18.4138,3391562.5621548,0
+HUN.US,D,20140117,000000,18.3914,18.4218,18.1245,18.1549,1866310.3183998,0
+HUN.US,D,20140121,000000,18.3993,18.4061,17.9025,17.9114,2929363.9207668,0
+HUN.US,D,20140122,000000,17.9192,18.0072,17.4645,17.5437,10761772.234251,0
+HUN.US,D,20140123,000000,17.4166,17.7471,17.096,17.661,6289981.9180403,0
+HUN.US,D,20140124,000000,17.5106,17.5897,17.0344,17.1174,6490438.3874515,0
+HUN.US,D,20140127,000000,17.1428,17.2299,16.7029,17.05,4126702.5751975,0
+HUN.US,D,20140128,000000,17.0705,17.3599,17.0705,17.2602,3170337.9695786,0
+HUN.US,D,20140129,000000,17.0636,17.62,17.0636,17.2681,3804520.5214893,0
+HUN.US,D,20140130,000000,17.3932,17.5897,17.2299,17.4489,3296424.5938234,0
+HUN.US,D,20140131,000000,17.2748,17.4714,17.1497,17.2202,2493286.5177141,0
+HUN.US,D,20140203,000000,17.2299,17.3315,16.6383,16.7195,3105155.5591799,0
+HUN.US,D,20140204,000000,16.7478,16.9131,16.52,16.7645,3065975.7471928,0
+HUN.US,D,20140205,000000,16.6482,16.8515,16.3314,16.6677,3000366.8467242,0
+HUN.US,D,20140206,000000,16.7478,16.9991,16.6775,16.9453,2949679.9849129,0
+HUN.US,D,20140207,000000,17.0167,17.2681,16.8056,17.2299,5718640.6835547,0
+HUN.US,D,20140210,000000,17.182,17.4577,17.0803,17.3843,7141418.7161207,0
+HUN.US,D,20140211,000000,18.0189,18.3914,17.6288,17.7715,10289023.84449,0
+HUN.US,D,20140212,000000,17.5614,17.793,17.4255,17.661,4867610.9431429,0
+HUN.US,D,20140213,000000,17.4939,18.0707,17.442,17.8595,5607895.4287315,0
+HUN.US,D,20140214,000000,18.0707,18.3719,17.8664,18.2664,6300450.8685336,0
+HUN.US,D,20140218,000000,18.3435,18.4932,18.2497,18.4218,3993168.2274775,0
+HUN.US,D,20140219,000000,18.4218,18.6593,18.2027,18.2497,4837378.2178025,0
+HUN.US,D,20140220,000000,18.2819,18.5088,18.0463,18.4375,3974171.5211017,0
+HUN.US,D,20140221,000000,18.5088,18.6193,18.3875,18.4061,2142642.1326966,0
+HUN.US,D,20140224,000000,18.4999,18.7543,18.3631,18.4785,1930583.4969709,0
+HUN.US,D,20140225,000000,18.4726,18.9028,18.4638,18.7189,4523928.471569,0
+HUN.US,D,20140226,000000,18.8237,19.1688,18.7278,18.893,5098417.7550598,0
+HUN.US,D,20140227,000000,18.7864,19.4767,18.7777,19.2577,5439171.0478321,0
+HUN.US,D,20140228,000000,18.7356,19.1776,18.6593,19.1365,6244337.2529789,0
+HUN.US,D,20140303,000000,18.9214,19.1903,18.7864,18.9938,3826945.5125518,0
+HUN.US,D,20140304,000000,19.3163,19.5775,19.0339,19.0925,7206431.3486979,0
+HUN.US,D,20140305,000000,19.1013,19.199,18.8764,19.1091,11347510.83256,0
+HUN.US,D,20140306,000000,19.2861,20.2873,19.2792,19.3163,15262275.457471,0
+HUN.US,D,20140307,000000,19.4924,19.4924,19.0025,19.1776,5355079.8882421,0
+HUN.US,D,20140310,000000,19.2069,19.2255,18.8237,18.9732,4948162.3374282,0
+HUN.US,D,20140311,000000,19.1013,19.1013,18.5635,18.6105,5068064.3442802,0
+HUN.US,D,20140312,000000,18.6143,18.7415,18.4258,18.6867,3494285.3035284,0
+HUN.US,D,20140313,000000,18.765,18.8676,18.2517,18.2771,3977781.8567056,0
+HUN.US,D,20140314,000000,18.237,18.5596,18.1558,18.3944,4166368.1972162,0
+HUN.US,D,20140317,000000,18.4882,18.7415,18.4003,18.4091,2667568.565376,0
+HUN.US,D,20140318,000000,18.4589,18.7082,18.4178,18.7082,3054390.9677636,0
+HUN.US,D,20140319,000000,18.7415,19.0661,18.67,18.8745,4258234.3628291,0
+HUN.US,D,20140320,000000,18.8284,19.1502,18.7415,19.1198,3674740.7182456,0
+HUN.US,D,20140321,000000,19.2245,19.3086,18.7326,18.7747,3807783.1193861,0
+HUN.US,D,20140324,000000,18.8901,18.9478,18.3298,18.4951,3542283.334659,0
+HUN.US,D,20140325,000000,18.6398,18.8745,18.4091,18.4258,4191781.6870421,0
+HUN.US,D,20140326,000000,18.4951,18.5665,18.1636,18.1636,2725535.4183568,0
+HUN.US,D,20140327,000000,18.19,18.7161,18.0923,18.6232,5175237.1055439,0
+HUN.US,D,20140328,000000,18.67,19.2636,18.67,18.8284,4033505.801477,0
+HUN.US,D,20140331,000000,18.9849,19.3427,18.9781,19.2861,4731503.3363918,0
+HUN.US,D,20140401,000000,19.335,19.7446,19.3253,19.6548,4828688.8661621,0
+HUN.US,D,20140402,000000,19.6548,19.9656,19.6019,19.8854,3847391.466959,0
+HUN.US,D,20140403,000000,20.0047,20.3538,20.0047,20.1465,3384165.9765777,0
+HUN.US,D,20140404,000000,20.6598,20.8105,20.0624,20.1544,7494499.3106023,0
+HUN.US,D,20140407,000000,20.0457,20.1387,19.3829,19.6468,4955316.5293685,0
+HUN.US,D,20140408,000000,19.6548,19.9891,19.5638,19.686,4776496.5046316,0
+HUN.US,D,20140409,000000,19.7446,20.2922,19.6713,20.2168,5544664.4405232,0
+HUN.US,D,20140410,000000,20.4076,20.4417,19.6019,19.6117,4147716.1602734,0
+HUN.US,D,20140411,000000,19.5081,19.686,19.1072,19.114,5095776.9940034,0
+HUN.US,D,20140414,000000,19.3741,19.4846,19.0182,19.1072,4386630.3745508,0
+HUN.US,D,20140415,000000,19.1433,19.2724,18.5996,19.1981,5757130.1339177,0
+HUN.US,D,20140416,000000,19.4113,19.7446,19.3976,19.686,2740044.2627978,0
+HUN.US,D,20140417,000000,19.7867,20.0537,19.6605,19.6782,3727134.5630945,0
+HUN.US,D,20140421,000000,19.686,19.728,19.4602,19.6195,2016156.6328469,0
+HUN.US,D,20140422,000000,19.6605,19.9656,19.4934,19.7788,3360207.8713309,0
+HUN.US,D,20140423,000000,19.8082,19.8453,19.5305,19.5384,2187353.0197392,0
+HUN.US,D,20140424,000000,19.6371,19.686,19.2782,19.5638,2339468.8341027,0
+HUN.US,D,20140425,000000,19.5138,19.5138,19.2069,19.3427,2263325.5266311,0
+HUN.US,D,20140428,000000,19.4113,19.5715,19.0759,19.469,6808169.3985116,0
+HUN.US,D,20140429,000000,19.335,19.9656,18.9547,19.8453,7954028.553711,0
+HUN.US,D,20140430,000000,19.7788,19.9207,19.5715,19.7867,6232117.3408556,0
+HUN.US,D,20140501,000000,19.8239,19.901,19.6713,19.8239,5470217.8885097,0
+HUN.US,D,20140502,000000,19.816,20.1984,19.8014,20.0457,3785348.9235019,0
+HUN.US,D,20140505,000000,19.8699,20.1387,19.6665,20.0839,4047954.3031982,0
+HUN.US,D,20140506,000000,20.0135,20.0771,19.7935,19.8776,3445833.1678629,0
+HUN.US,D,20140507,000000,19.9724,20.1465,19.6283,20.1152,3707134.5311585,0
+HUN.US,D,20140508,000000,20.0839,20.2981,19.7359,19.911,3993679.6064583,0
+HUN.US,D,20140509,000000,19.9294,20.0457,19.6371,19.8699,3255630.8697733,0
+HUN.US,D,20140512,000000,19.9724,20.4242,19.9724,20.3909,2821499.7751212,0
+HUN.US,D,20140513,000000,20.3997,20.5904,20.1299,20.1465,2621504.5695505,0
+HUN.US,D,20140514,000000,20.1221,20.3822,19.996,20.1299,4346586.3320864,0
+HUN.US,D,20140515,000000,20.0771,20.0995,19.5638,19.771,3762255.0487325,0
+HUN.US,D,20140516,000000,19.7359,19.9294,19.5384,19.901,2157866.9077108,0
+HUN.US,D,20140519,000000,19.8239,20.5533,19.8082,20.4153,3959817.1131128,0
+HUN.US,D,20140520,000000,20.4153,20.568,20.2168,20.2579,3350424.1686717,0
+HUN.US,D,20140521,000000,20.346,20.6521,20.2981,20.6267,2932141.7313901,0
+HUN.US,D,20140522,000000,20.6002,20.741,20.5092,20.6931,2877398.6115038,0
+HUN.US,D,20140523,000000,20.7028,21.3648,20.6833,21.2308,4350870.6651869,0
+HUN.US,D,20140527,000000,21.2847,21.3295,20.7938,20.8896,3483140.3100225,0
+HUN.US,D,20140528,000000,20.8828,21.0549,20.8583,20.9218,2906858.1318252,0
+HUN.US,D,20140529,000000,20.9766,21.2914,20.8359,21.2758,1744854.7422045,0
+HUN.US,D,20140530,000000,21.1428,21.268,21.0245,21.0783,2400017.1281781,0
+HUN.US,D,20140602,000000,21.1116,21.2308,20.9365,21.182,2136305.1243676,0
+HUN.US,D,20140603,000000,21.3716,21.5701,21.2084,21.3805,3794921.938021,0
+HUN.US,D,20140604,000000,21.3892,21.6552,21.2308,21.5134,2893306.5888361,0
+HUN.US,D,20140605,000000,21.6239,21.8048,21.3394,21.7813,2466955.6139966,0
+HUN.US,D,20140606,000000,21.8282,22.7375,21.7588,22.6828,9316153.9708895,0
+HUN.US,D,20140609,000000,22.7063,22.7375,22.4618,22.6662,6418562.0261951,0
+HUN.US,D,20140610,000000,22.5078,22.803,22.232,22.7689,5168335.53482,0
+HUN.US,D,20140611,000000,22.587,22.6035,22.2887,22.4364,3536237.8123489,0
+HUN.US,D,20140612,000000,22.5117,22.5537,22.0922,22.1323,2611240.1706494,0
+HUN.US,D,20140613,000000,22.1323,22.3161,21.9642,22.2849,2758755.6197024,0
+HUN.US,D,20140616,000000,22.3474,22.411,21.9133,22.0678,2028368.3629066,0
+HUN.US,D,20140617,000000,22.0296,22.2673,21.9485,22.0228,2632365.2363432,0
+HUN.US,D,20140618,000000,22.0228,22.2907,21.9906,22.2506,4981529.8159203,0
+HUN.US,D,20140619,000000,22.2907,22.4022,22.1714,22.2907,2770872.2332716,0
+HUN.US,D,20140620,000000,22.3161,22.3308,22.1089,22.1236,4898220.0434129,0
+HUN.US,D,20140623,000000,22.101,22.1411,21.8624,21.9328,2617820.5953735,0
+HUN.US,D,20140624,000000,21.9807,22.2116,21.6708,21.7294,2849638.9149143,0
+HUN.US,D,20140625,000000,21.7294,22.0599,21.6562,22.0228,2383111.9618334,0
+HUN.US,D,20140626,000000,22.0071,22.1509,21.8302,22.0845,2158832.3912263,0
+HUN.US,D,20140627,000000,22.0071,22.2584,21.926,22.2116,4418915.7751197,0
+HUN.US,D,20140630,000000,22.235,22.3161,22.1236,22.2907,2069525.166033,0
+HUN.US,D,20140701,000000,22.3161,22.3944,22.2116,22.2193,3213915.6407999,0
+HUN.US,D,20140702,000000,22.189,22.2907,22.0452,22.0678,2145268.5751416,0
+HUN.US,D,20140703,000000,22.0678,22.4902,22.0599,22.4578,2552823.3041657,0
+HUN.US,D,20140707,000000,22.3386,22.3474,21.8712,21.9397,2673121.1183486,0
+HUN.US,D,20140708,000000,21.8547,21.9201,21.5945,21.6953,2948716.5469133,0
+HUN.US,D,20140709,000000,21.84,21.9328,21.6004,21.7393,2482590.5149533,0
+HUN.US,D,20140710,000000,21.3706,21.7207,21.0704,21.5466,5426678.0593331,0
+HUN.US,D,20140711,000000,21.5389,21.6562,21.3706,21.6239,2036603.6100121,0
+HUN.US,D,20140714,000000,21.8058,21.8302,21.5613,21.5701,1643903.4176201,0
+HUN.US,D,20140715,000000,21.6953,22.1714,21.618,21.7666,4199893.1804345,0
+HUN.US,D,20140716,000000,21.8624,21.8624,21.4049,21.6562,2380685.979949,0
+HUN.US,D,20140717,000000,21.6004,21.703,21.2141,21.2298,2678031.3793216,0
+HUN.US,D,20140718,000000,21.2758,21.6405,21.2758,21.5546,2295082.161334,0
+HUN.US,D,20140721,000000,21.4586,21.578,21.4127,21.5036,1218873.8460669,0
+HUN.US,D,20140722,000000,21.5867,21.703,21.5036,21.6562,2378299.8856249,0
+HUN.US,D,20140723,000000,21.7294,21.8224,21.5202,21.7666,1695475.9878259,0
+HUN.US,D,20140724,000000,21.7744,21.8547,21.5613,21.6405,2748356.2167504,0
+HUN.US,D,20140725,000000,21.5867,21.712,21.4274,21.6239,2257345.4608306,0
+HUN.US,D,20140728,000000,21.6239,21.703,21.4127,21.578,1543111.6432777,0
+HUN.US,D,20140729,000000,21.5701,21.6317,21.2074,21.2074,4109573.4248594,0
+HUN.US,D,20140730,000000,22.2193,22.4022,20.9345,21.047,6942101.5990787,0
+HUN.US,D,20140731,000000,20.9571,20.9571,20.3401,20.6638,5100833.5093647,0
+HUN.US,D,20140801,000000,20.6168,21.1173,20.6041,21.0373,4686524.4867634,0
+HUN.US,D,20140804,000000,21.0704,21.4508,20.8788,21.4274,4399507.9200433,0
+HUN.US,D,20140805,000000,21.3208,21.444,21.047,21.1008,3156487.7812648,0
+HUN.US,D,20140806,000000,21.0216,21.2201,21.0147,21.1536,2036211.8937129,0
+HUN.US,D,20140807,000000,21.2523,21.3569,21.1008,21.1536,2524398.8149012,0
+HUN.US,D,20140808,000000,21.18,21.4215,21.0147,21.4127,1583861.3887356,0
+HUN.US,D,20140811,000000,21.487,21.6239,21.3882,21.3882,2063200.4307995,0
+HUN.US,D,20140812,000000,21.3638,21.5134,21.3384,21.4723,2097564.075546,0
+HUN.US,D,20140813,000000,21.5867,21.8547,21.444,21.487,4917590.0564447,0
+HUN.US,D,20140814,000000,21.444,21.5613,21.1878,21.3882,3666605.7014203,0
+HUN.US,D,20140815,000000,21.487,21.5202,21.0069,21.2074,4313042.939225,0
+HUN.US,D,20140818,000000,21.3286,21.3795,21.133,21.3384,4186755.8544197,0
+HUN.US,D,20140819,000000,21.3472,21.5202,21.266,21.4274,2598716.4994116,0
+HUN.US,D,20140820,000000,21.4215,21.7744,21.3706,21.7666,3523507.5440028,0
+HUN.US,D,20140821,000000,21.8224,21.9397,21.6953,21.8547,3654068.7343288,0
+HUN.US,D,20140822,000000,21.7891,21.7891,21.5202,21.5202,1853544.2535251,0
+HUN.US,D,20140825,000000,21.6239,21.6796,21.4215,21.4968,1646348.8319059,0
+HUN.US,D,20140826,000000,21.5134,21.529,21.1418,21.1536,3432594.58881,0
+HUN.US,D,20140827,000000,21.18,21.3882,21.1614,21.2758,1698311.0728951,0
+HUN.US,D,20140828,000000,21.2141,21.3706,21.1096,21.3569,1337032.0505946,0
+HUN.US,D,20140829,000000,21.4127,21.4812,21.2992,21.3286,1236094.0218637,0
+HUN.US,D,20140902,000000,21.266,21.3638,21.1614,21.2074,2614116.166037,0
+HUN.US,D,20140903,000000,21.2837,21.663,21.2622,21.6483,4077829.0632519,0
+HUN.US,D,20140904,000000,21.6874,21.9984,21.5546,21.6239,4171508.5787304,0
+HUN.US,D,20140905,000000,21.6092,21.9642,21.5134,21.9328,3671181.5205398,0
+HUN.US,D,20140908,000000,21.9328,22.0375,21.6708,21.6953,1827104.9374638,0
+HUN.US,D,20140909,000000,21.703,21.7207,21.3384,21.3882,2405902.0774883,0
+HUN.US,D,20140910,000000,22.4324,22.9654,22.0228,22.7756,8993678.3856462,0
+HUN.US,D,20140911,000000,22.7756,23.2665,22.5841,22.9096,6710468.3987287,0
+HUN.US,D,20140912,000000,22.935,23.0074,22.497,22.5997,3354874.1885619,0
+HUN.US,D,20140915,000000,22.5762,22.6632,22.3249,22.3474,3132181.938311,0
+HUN.US,D,20140916,000000,22.3944,23.0515,22.3611,22.8246,4587822.2069362,0
+HUN.US,D,20140917,000000,22.9987,23.0827,22.5381,22.5616,7961427.1848041,0
+HUN.US,D,20140918,000000,22.6681,22.8647,22.6222,22.6505,2533583.181395,0
+HUN.US,D,20140919,000000,22.7893,22.7893,22.4286,22.4608,2378377.61523,0
+HUN.US,D,20140922,000000,22.3503,22.365,21.7813,21.8067,3704148.077911,0
+HUN.US,D,20140923,000000,21.7294,21.8967,21.5379,21.5379,2385698.5167179,0
+HUN.US,D,20140924,000000,21.578,21.7754,21.5125,21.7471,2481025.6952722,0
+HUN.US,D,20140925,000000,21.6483,21.6953,21.2367,21.2445,2528720.9900463,0
+HUN.US,D,20140926,000000,21.2503,21.4723,21.1594,21.3942,2086575.5640083,0
+HUN.US,D,20140929,000000,21.0744,21.4039,20.9228,21.044,2268280.7889543,0
+HUN.US,D,20140930,000000,21.1947,21.2367,20.613,20.7117,3798057.7139308,0
+HUN.US,D,20141001,000000,20.6267,20.6931,20.2541,20.3176,4506454.6517977,0
+HUN.US,D,20141002,000000,20.2013,20.3264,19.7182,20.1768,4220661.3035994,0
+HUN.US,D,20141003,000000,20.3264,20.4623,20.1338,20.3889,3622311.076868,0
+HUN.US,D,20141006,000000,20.5318,20.6588,20.3724,20.5738,4532955.3333366,0
+HUN.US,D,20141007,000000,20.5082,20.5894,20.0868,20.1162,4439616.3962593,0
+HUN.US,D,20141008,000000,20.0791,20.1162,19.3477,19.9441,8627959.5710351,0
+HUN.US,D,20141009,000000,19.9118,19.9118,18.8511,18.9253,6716032.202039,0
+HUN.US,D,20141010,000000,18.8197,19.0192,18.0385,18.1499,8629077.445487,0
+HUN.US,D,20141013,000000,18.1744,18.3504,17.1468,17.1634,7848525.9561983,0
+HUN.US,D,20141014,000000,17.3149,17.5223,16.8847,16.9386,8273499.2760636,0
+HUN.US,D,20141015,000000,16.6285,17.2974,16.2189,17.2905,9543415.9037122,0
+HUN.US,D,20141016,000000,16.8339,18.3328,16.8202,17.9925,10593311.724905,0
+HUN.US,D,20141017,000000,18.3328,18.8031,18.3074,18.5645,8922345.1088674,0
+HUN.US,D,20141020,000000,18.4922,18.6926,18.2995,18.4442,4283716.3774385,0
+HUN.US,D,20141021,000000,18.7161,19.6703,18.6603,19.6548,10806275.501427,0
+HUN.US,D,20141022,000000,19.8864,20.0477,19.2675,19.29,5617745.6106582,0
+HUN.US,D,20141023,000000,19.4415,19.7271,19.2949,19.4983,3243825.1746243,0
+HUN.US,D,20141024,000000,19.4493,19.5912,19.1091,19.5188,9781536.4578116,0
+HUN.US,D,20141027,000000,19.1013,19.1796,18.1823,18.4051,8456819.4358307,0
+HUN.US,D,20141028,000000,18.7004,19.3213,18.5323,19.1796,8075869.7096578,0
+HUN.US,D,20141029,000000,19.2949,19.339,18.7737,18.9097,3367759.9161182,0
+HUN.US,D,20141030,000000,18.8275,19.3868,18.7307,19.1013,4031077.7740764,0
+HUN.US,D,20141031,000000,19.339,19.5285,19.1013,19.4415,3052290.2229108,0
+HUN.US,D,20141103,000000,19.5618,19.6449,19.1306,19.1796,3808042.8999084,0
+HUN.US,D,20141104,000000,19.5442,19.5618,18.9634,19.0113,4639856.0409827,0
+HUN.US,D,20141105,000000,19.1452,19.5188,18.941,19.4161,2592816.208732,0
+HUN.US,D,20141106,000000,19.5188,19.9823,19.4338,19.8708,5350876.3530206,0
+HUN.US,D,20141107,000000,19.9118,20.0477,19.5999,19.6703,3425504.8306213,0
+HUN.US,D,20141110,000000,19.7095,19.9118,19.6176,19.8639,3028433.370702,0
+HUN.US,D,20141111,000000,19.8014,20.1495,19.7271,20.0721,2914982.9210709,0
+HUN.US,D,20141112,000000,20.0634,20.2208,19.6605,19.8317,3510389.6503894,0
+HUN.US,D,20141113,000000,19.8082,20.168,19.7623,20.0868,4852233.7771925,0
+HUN.US,D,20141114,000000,20.1015,20.6833,19.991,20.5082,4435123.4205347,0
+HUN.US,D,20141117,000000,20.4134,20.567,20.3019,20.5004,3455386.7499809,0
+HUN.US,D,20141118,000000,20.607,21.2278,20.567,20.9796,7058665.3239444,0
+HUN.US,D,20141119,000000,20.9629,21.0265,20.613,20.7488,2287966.8341963,0
+HUN.US,D,20141120,000000,20.5894,21.1467,20.4623,20.9962,4394596.6363124,0
+HUN.US,D,20141121,000000,21.4723,21.6483,21.1868,21.2503,4009637.6989307,0
+HUN.US,D,20141124,000000,21.2817,21.3872,20.9796,21.14,3178320.5954676,0
+HUN.US,D,20141125,000000,21.14,21.4498,21.003,21.0265,3816004.0478803,0
+HUN.US,D,20141126,000000,20.9453,21.003,20.7117,20.9101,2377528.7261219,0
+HUN.US,D,20141128,000000,20.8368,20.8368,19.7935,20.3333,4689641.8530299,0
+HUN.US,D,20141201,000000,20.3333,20.5738,19.8561,20.0566,6113272.8657358,0
+HUN.US,D,20141202,000000,20.0947,20.8681,19.7935,19.8786,7115628.851365,0
+HUN.US,D,20141203,000000,19.8014,20.3587,19.7525,19.9666,5303429.5884312,0
+HUN.US,D,20141204,000000,19.8239,20.124,19.7935,19.8864,3500114.0011507,0
+HUN.US,D,20141205,000000,19.8786,20.3098,19.8786,20.2795,4093676.6978646,0
+HUN.US,D,20141208,000000,20.1495,20.5513,19.9217,20.0155,9127956.2784043,0
+HUN.US,D,20141209,000000,19.7623,20.2883,19.7182,20.2883,5196730.3641036,0
+HUN.US,D,20141210,000000,20.1768,20.2942,19.6605,19.7436,5290866.0296329,0
+HUN.US,D,20141211,000000,19.8826,20.0928,18.3367,18.3894,13210913.450075,0
+HUN.US,D,20141212,000000,18.0962,18.2584,17.1771,17.2582,19175868.001758,0
+HUN.US,D,20141215,000000,17.3061,17.4597,16.7371,17.0578,9673887.0913377,0
+HUN.US,D,20141216,000000,17.009,17.9798,16.7948,17.09,9066571.3683163,0
+HUN.US,D,20141217,000000,17.2974,17.8528,17.2974,17.8351,6750256.7517028,0
+HUN.US,D,20141218,000000,18.3739,18.4021,17.7451,18.146,7406242.4578355,0
+HUN.US,D,20141219,000000,18.3298,18.5068,18.0679,18.2761,3726005.438305,0
+HUN.US,D,20141222,000000,18.2819,18.5146,18.1225,18.3298,3799684.9218474,0
+HUN.US,D,20141223,000000,18.5146,18.8999,18.4111,18.8354,3784058.2029546,0
+HUN.US,D,20141224,000000,18.8354,18.9253,18.5869,18.7298,1562635.0700038,0
+HUN.US,D,20141226,000000,18.8266,19.0925,18.7561,18.9488,1621375.1280033,0
+HUN.US,D,20141229,000000,18.9556,19.1375,18.7483,18.7874,2323388.0106749,0
+HUN.US,D,20141230,000000,18.6994,18.8999,18.6026,18.675,2866155.4332338,0
+HUN.US,D,20141231,000000,18.7219,18.7219,18.2428,18.2428,3779922.1697585,0
+HUN.US,D,20150102,000000,18.3103,18.4746,17.9378,18.3465,5951131.9778342,0
+HUN.US,D,20150105,000000,18.0619,18.0766,17.3766,17.4176,4843912.6184181,0
+HUN.US,D,20150106,000000,17.4743,17.9876,17.2172,17.4889,6224258.4686799,0
+HUN.US,D,20150107,000000,17.8087,18.3298,17.7138,17.9955,5448568.1479819,0
+HUN.US,D,20150108,000000,18.105,18.5548,18.0893,18.4111,4911052.5875551,0
+HUN.US,D,20150109,000000,18.4412,18.4609,18.0112,18.2291,3768858.9968895,0
+HUN.US,D,20150112,000000,18.1304,18.4902,17.9456,18.2116,4918029.8423681,0
+HUN.US,D,20150113,000000,18.764,18.7727,17.7451,18.1959,6052719.4578705,0
+HUN.US,D,20150114,000000,17.708,18.0522,17.2974,17.8752,6749892.6498686,0
+HUN.US,D,20150115,000000,17.972,18.2428,17.529,17.5643,5470695.5164777,0
+HUN.US,D,20150116,000000,17.5477,18.016,17.2416,17.972,5897536.3923807,0
+HUN.US,D,20150120,000000,18.0835,18.0835,17.3843,17.4597,5573062.3380806,0
+HUN.US,D,20150121,000000,17.4098,17.7784,17.2661,17.5926,5399360.1941828,0
+HUN.US,D,20150122,000000,17.6836,18.5146,17.6161,18.5146,6161111.3466244,0
+HUN.US,D,20150123,000000,18.3367,18.4335,17.2661,17.3532,7105554.6854449,0
+HUN.US,D,20150126,000000,17.3404,17.9279,17.2817,17.9212,4108842.1529169,0
+HUN.US,D,20150127,000000,17.5233,18.1127,17.1683,17.8752,6499032.6226015,0
+HUN.US,D,20150128,000000,17.9045,18.0239,17.4098,17.4743,3576304.3554885,0
+HUN.US,D,20150129,000000,17.8175,17.9456,17.1047,17.4822,7049340.83961,0
+HUN.US,D,20150130,000000,17.2582,17.8605,17.2582,17.5848,3406495.8511499,0
+HUN.US,D,20150202,000000,17.7217,17.9212,17.3404,17.7393,3238700.1344794,0
+HUN.US,D,20150203,000000,17.9456,18.3827,17.8605,18.365,4067949.2213444,0
+HUN.US,D,20150204,000000,18.146,18.4746,18.0032,18.236,2786176.7834067,0
+HUN.US,D,20150205,000000,18.2819,18.764,18.2291,18.5635,2629040.2502104,0
+HUN.US,D,20150206,000000,18.5959,18.9938,18.5478,18.9097,4387154.026627,0
+HUN.US,D,20150209,000000,18.8676,18.9712,18.7219,18.9184,3202770.647294,0
+HUN.US,D,20150210,000000,18.9634,18.9634,18.5635,18.627,2858166.6707968,0
+HUN.US,D,20150211,000000,18.5704,18.8999,18.4335,18.8598,3966616.4080404,0
+HUN.US,D,20150212,000000,19.0339,19.4846,18.9488,19.3643,4443198.0946404,0
+HUN.US,D,20150213,000000,19.3643,19.7309,19.2969,19.5394,4367473.095175,0
+HUN.US,D,20150217,000000,19.3409,19.5138,18.9712,19.468,6444607.5804412,0
+HUN.US,D,20150218,000000,18.8999,19.3145,17.8273,18.2018,13607400.915198,0
+HUN.US,D,20150219,000000,17.5643,18.2898,17.529,18.1225,13412780.302715,0
+HUN.US,D,20150220,000000,17.9378,18.0239,17.6161,17.9632,4597092.4850989,0
+HUN.US,D,20150223,000000,17.9378,18.3044,17.7315,18.1617,4335273.6062748,0
+HUN.US,D,20150224,000000,18.1127,18.2428,17.8821,18.0239,3885092.3709338,0
+HUN.US,D,20150225,000000,18.0424,18.2116,17.9876,18.0893,2209066.1712606,0
+HUN.US,D,20150226,000000,18.0522,18.2116,17.794,17.9456,3496488.3241773,0
+HUN.US,D,20150227,000000,17.9955,18.1304,17.8175,17.9876,2475591.7822232,0
+HUN.US,D,20150302,000000,17.9279,18.0619,17.577,18.0522,3654121.9177428,0
+HUN.US,D,20150303,000000,17.9632,18.0679,17.6425,17.794,2502304.1746601,0
+HUN.US,D,20150304,000000,17.6836,17.9378,17.5046,17.8429,2137304.3588959,0
+HUN.US,D,20150305,000000,17.8752,17.9045,17.5926,17.667,2117198.9828898,0
+HUN.US,D,20150306,000000,17.6004,17.7784,17.1291,17.1683,3741406.1276884,0
+HUN.US,D,20150309,000000,17.1291,17.3472,17.0441,17.0735,3136898.8980291,0
+HUN.US,D,20150310,000000,16.8319,17.2093,16.8261,17.0578,4265495.9443553,0
+HUN.US,D,20150311,000000,17.1194,17.708,17.09,17.4822,4484518.5390406,0
+HUN.US,D,20150312,000000,17.6122,17.7051,17.4382,17.5096,2872701.0841869,0
+HUN.US,D,20150313,000000,17.5525,17.6396,17.4313,17.5193,3942845.4675006,0
+HUN.US,D,20150316,000000,17.5614,17.575,17.2202,17.4626,2268343.17719,0
+HUN.US,D,20150317,000000,17.2758,17.3248,17.0519,17.2681,2349788.4619337,0
+HUN.US,D,20150318,000000,17.1214,17.7755,17.0598,17.5976,4186317.0912542,0
+HUN.US,D,20150319,000000,17.4548,17.5096,17.0519,17.1575,5329300.251066,0
+HUN.US,D,20150320,000000,17.2856,17.6122,17.1957,17.3188,6159414.5911664,0
+HUN.US,D,20150323,000000,17.3549,17.8585,17.3549,17.4313,3293380.8661301,0
+HUN.US,D,20150324,000000,17.4626,17.4919,17.2856,17.2935,3501715.6401183,0
+HUN.US,D,20150325,000000,17.4137,17.527,17.2113,17.2289,2183790.7537595,0
+HUN.US,D,20150326,000000,17.2935,17.4782,17.1712,17.3091,2534781.8537259,0
+HUN.US,D,20150327,000000,17.3248,17.4782,17.0852,17.1214,4150435.6736928,0
+HUN.US,D,20150330,000000,17.1957,17.8244,17.1957,17.6797,2964739.0731373,0
+HUN.US,D,20150331,000000,17.6122,17.9359,17.4548,17.8585,2433519.6107211,0
+HUN.US,D,20150401,000000,17.8938,17.8938,17.3345,17.4919,2691468.373419,0
+HUN.US,D,20150402,000000,17.4851,17.6473,17.3639,17.4548,1260936.8127473,0
+HUN.US,D,20150406,000000,17.4479,17.7755,17.2856,17.6396,4287626.3811251,0
+HUN.US,D,20150407,000000,17.6122,17.8664,17.5897,17.5897,1771527.247081,0
+HUN.US,D,20150408,000000,17.6717,18.016,17.6552,17.8752,2707237.2556686,0
+HUN.US,D,20150409,000000,17.8752,18.0414,17.7491,17.9192,2136547.5180045,0
+HUN.US,D,20150410,000000,17.9623,18.016,17.7491,17.8419,1555431.7856814,0
+HUN.US,D,20150413,000000,17.9114,18.0609,17.7588,17.9623,3054752.0013239,0
+HUN.US,D,20150414,000000,17.9524,17.9524,17.6552,17.9025,1607083.1082502,0
+HUN.US,D,20150415,000000,18.016,18.3894,17.9192,18.2517,3465327.9573661,0
+HUN.US,D,20150416,000000,18.1704,18.1783,17.7921,17.971,2888586.560844,0
+HUN.US,D,20150417,000000,18.1225,18.2985,17.8811,17.9192,4129576.5250691,0
+HUN.US,D,20150420,000000,17.9945,18.0679,17.8156,17.9359,2501410.2842018,0
+HUN.US,D,20150421,000000,17.9524,17.9524,17.534,17.9192,3488679.5671418,0
+HUN.US,D,20150422,000000,17.9359,18.0953,17.7491,18.0679,1762990.2863768,0
+HUN.US,D,20150423,000000,18.0512,18.2898,17.9269,18.236,2253317.8399784,0
+HUN.US,D,20150424,000000,18.2898,18.6554,18.2898,18.3964,2974385.7262296,0
+HUN.US,D,20150427,000000,18.4628,18.5166,18.2428,18.3572,5371269.1240139,0
+HUN.US,D,20150428,000000,18.2985,18.541,18.1783,18.4267,3922979.4168575,0
+HUN.US,D,20150429,000000,18.3044,18.6867,18.2018,18.321,5362080.6664882,0
+HUN.US,D,20150430,000000,18.7259,18.8862,18.1304,18.5645,6025570.347784,0
+HUN.US,D,20150501,000000,18.6867,18.9985,18.6603,18.8451,3224970.6316051,0
+HUN.US,D,20150504,000000,18.8646,18.9302,18.5899,18.6789,2348051.8189151,0
+HUN.US,D,20150505,000000,18.7171,18.9898,18.4628,18.4989,3211436.4755013,0
+HUN.US,D,20150506,000000,18.6222,18.8148,18.413,18.7669,4341658.6842282,0
+HUN.US,D,20150507,000000,18.7259,18.7259,18.3475,18.4843,3112423.2772539,0
+HUN.US,D,20150508,000000,18.6867,18.7336,18.2116,18.2898,3888212.8054741,0
+HUN.US,D,20150511,000000,18.2517,18.3739,17.971,18.0229,4350825.6638366,0
+HUN.US,D,20150512,000000,17.9192,18.104,17.711,17.9269,4116894.3263473,0
+HUN.US,D,20150513,000000,17.9114,18.1127,17.8752,17.9945,2281874.2650199,0
+HUN.US,D,20150514,000000,18.0825,18.1959,17.9623,18.0512,1581385.2917109,0
+HUN.US,D,20150515,000000,18.016,18.146,17.7285,17.9192,2966775.3842385,0
+HUN.US,D,20150518,000000,17.8849,17.9269,17.6308,17.8244,2497399.027477,0
+HUN.US,D,20150519,000000,17.7677,17.8057,17.5682,17.7588,4519676.8667233,0
+HUN.US,D,20150520,000000,17.8244,18.0953,17.8156,18.0316,3187599.0556938,0
+HUN.US,D,20150521,000000,18.0825,18.4041,18.0414,18.3044,2584199.4729069,0
+HUN.US,D,20150522,000000,18.2428,18.413,18.1617,18.366,2949093.944601,0
+HUN.US,D,20150526,000000,18.236,18.3827,18.1225,18.3298,5651662.3101756,0
+HUN.US,D,20150527,000000,18.3377,18.5166,18.236,18.4041,4227040.2450051,0
+HUN.US,D,20150528,000000,18.3377,18.4267,18.1617,18.2985,2687743.4889234,0
+HUN.US,D,20150529,000000,18.2771,18.3894,17.9867,18.0756,2457064.5217516,0
+HUN.US,D,20150601,000000,18.0953,18.2594,17.9192,18.2018,3952645.5342872,0
+HUN.US,D,20150602,000000,18.1783,18.7171,18.1783,18.5488,3407137.1203917,0
+HUN.US,D,20150603,000000,18.6222,18.9674,18.6222,18.8227,2421177.9904004,0
+HUN.US,D,20150604,000000,18.7082,18.8227,18.5732,18.7513,3249679.4411956,0
+HUN.US,D,20150605,000000,18.6945,18.7854,18.5645,18.6945,2140213.0825382,0
+HUN.US,D,20150608,000000,18.7171,18.8148,18.3475,18.3475,1955093.8915168,0
+HUN.US,D,20150609,000000,18.3827,18.5166,18.1871,18.2116,1646138.1437658,0
+HUN.US,D,20150610,000000,18.366,18.5244,18.321,18.4432,1463844.832992,0
+HUN.US,D,20150611,000000,18.4168,18.5303,18.3787,18.5205,1835275.7508178,0
+HUN.US,D,20150612,000000,18.4305,18.5039,18.231,18.2995,920165.11033161,0
+HUN.US,D,20150615,000000,18.19,18.2145,17.9035,17.9456,1555712.0213628,0
+HUN.US,D,20150616,000000,17.9035,18.239,17.8752,18.1636,1865643.480209,0
+HUN.US,D,20150617,000000,18.2145,18.3338,17.9886,18.2554,2234723.0774814,0
+HUN.US,D,20150618,000000,18.325,18.6847,18.2554,18.6105,2473159.6637907,0
+HUN.US,D,20150619,000000,18.6105,18.8031,18.4305,18.4403,2323752.1125091,0
+HUN.US,D,20150622,000000,18.5538,18.8374,18.4736,18.8207,2889532.6119583,0
+HUN.US,D,20150623,000000,18.8294,19.1062,18.7963,19.0299,3193291.7265073,0
+HUN.US,D,20150624,000000,19.0299,19.2959,18.8431,18.9214,3029306.8060011,0
+HUN.US,D,20150625,000000,18.9429,18.9888,18.8031,18.9117,1528296.9942062,0
+HUN.US,D,20150626,000000,18.9507,19.0065,18.7307,18.765,2924599.9141824,0
+HUN.US,D,20150629,000000,18.586,18.6016,17.9544,17.972,3723507.8633632,0
+HUN.US,D,20150630,000000,18.098,18.1402,17.7755,17.8752,3359435.68907,0
+HUN.US,D,20150701,000000,18.0433,18.1402,17.5887,17.6797,3046598.5748553,0
+HUN.US,D,20150702,000000,17.7441,17.793,17.3786,17.5086,1652766.638114,0
+HUN.US,D,20150706,000000,17.3482,17.4528,17.1938,17.2661,2841253.3223884,0
+HUN.US,D,20150707,000000,17.2514,17.2905,16.9179,17.1674,3340109.6546305,0
+HUN.US,D,20150708,000000,17.0421,17.0813,16.5278,16.5621,3295652.4115625,0
+HUN.US,D,20150709,000000,16.8349,17.049,16.6345,16.6999,2446738.7573728,0
+HUN.US,D,20150710,000000,16.9503,17.136,16.8789,17.1184,3390239.1133528,0
+HUN.US,D,20150713,000000,17.2827,17.5417,17.2172,17.4616,3641640.1795815,0
+HUN.US,D,20150714,000000,17.4694,17.6473,17.3863,17.5183,1644415.8193588,0
+HUN.US,D,20150715,000000,17.5086,17.5516,17.2005,17.2416,2847999.433902,0
+HUN.US,D,20150716,000000,17.2905,17.3315,16.8789,17.0226,4735419.4766262,0
+HUN.US,D,20150717,000000,17.0715,17.0715,16.6265,16.6345,2312762.5782135,0
+HUN.US,D,20150720,000000,16.6501,16.6599,16.3421,16.4086,3118337.8865448,0
+HUN.US,D,20150721,000000,16.433,16.5954,16.1818,16.1955,3361716.439324,0
+HUN.US,D,20150722,000000,16.1416,16.2707,15.9705,16.0107,3172299.6193487,0
+HUN.US,D,20150723,000000,16.0762,16.3676,15.8249,15.8816,3460374.7405587,0
+HUN.US,D,20150724,000000,15.8415,15.8493,15.1042,15.2421,6016019.8339401,0
+HUN.US,D,20150727,000000,15.0876,15.1276,14.5284,14.5939,7641869.5280247,0
+HUN.US,D,20150728,000000,14.6417,15.3692,14.5694,15.2725,12112052.068721,0
+HUN.US,D,20150729,000000,16.3088,16.4691,14.8432,14.9097,11248935.37472,0
+HUN.US,D,20150730,000000,14.8432,15.6479,14.723,15.5482,6824560.1176017,0
+HUN.US,D,20150731,000000,15.6312,15.7183,15.3487,15.3858,5040409.9917606,0
+HUN.US,D,20150803,000000,15.3634,15.3634,14.8588,14.9665,4878163.759789,0
+HUN.US,D,20150804,000000,15.0525,15.2255,14.8373,14.9097,2840635.5765797,0
+HUN.US,D,20150805,000000,15.1276,15.2803,14.6985,14.7543,3179089.7094547,0
+HUN.US,D,20150806,000000,14.7444,14.9097,14.4716,14.5763,4211580.2356599,0
+HUN.US,D,20150807,000000,14.5284,14.6114,13.9837,14.0424,3657445.8811175,0
+HUN.US,D,20150810,000000,14.2057,14.6761,14.06,14.634,4385972.7411816,0
+HUN.US,D,20150811,000000,14.4169,14.4169,14.0268,14.1167,2269966.2940748,0
+HUN.US,D,20150812,000000,13.9358,14.0092,13.533,13.7432,5954772.996177,0
+HUN.US,D,20150813,000000,13.7677,13.8665,13.4519,13.4763,3848964.4687036,0
+HUN.US,D,20150814,000000,13.484,13.6298,13.3629,13.5643,3244411.2149362,0
+HUN.US,D,20150817,000000,13.4284,13.6934,13.2094,13.6152,2976584.6558467,0
+HUN.US,D,20150818,000000,13.5721,13.6552,13.4196,13.5809,3874770.6975869,0
+HUN.US,D,20150819,000000,13.4587,13.5007,13.2006,13.4196,3627197.8144079,0
+HUN.US,D,20150820,000000,13.4676,13.5898,13.2788,13.402,5901182.5245132,0
+HUN.US,D,20150821,000000,13.3306,13.6298,13.0871,13.095,4930143.3876634,0
+HUN.US,D,20150824,000000,12.3577,13.2788,12.1642,12.9991,8839782.9724298,0
+HUN.US,D,20150825,000000,13.6298,13.6298,12.5835,12.6266,6368180.9690143,0
+HUN.US,D,20150826,000000,12.8858,13.0305,12.5514,12.9904,5200319.2217904,0
+HUN.US,D,20150827,000000,13.2172,13.6152,13.1194,13.4431,3655345.1362648,0
+HUN.US,D,20150828,000000,13.2974,13.6298,13.0794,13.3169,4302132.1572922,0
+HUN.US,D,20150831,000000,13.2974,13.5898,13.1126,13.3863,3571134.3139933,0
+HUN.US,D,20150901,000000,12.9904,13.2885,12.9904,13.1361,4458827.8818071,0
+HUN.US,D,20150902,000000,13.3463,13.4196,12.5671,12.6668,5799561.2934642,0
+HUN.US,D,20150903,000000,12.7528,13.007,12.5445,12.6668,5576308.5718504,0
+HUN.US,D,20150904,000000,12.5044,12.6169,12.2785,12.2864,3430864.0823392,0
+HUN.US,D,20150908,000000,12.482,12.6833,12.3021,12.6266,5028557.2497454,0
+HUN.US,D,20150909,000000,12.8359,12.9327,12.4057,12.4144,2936083.4405735,0
+HUN.US,D,20150910,000000,12.3411,12.5377,12.1876,12.393,4198374.3848617,0
+HUN.US,D,20150911,000000,12.4027,12.4438,12.2062,12.2483,2107465.3953708,0
+HUN.US,D,20150914,000000,12.2316,12.2483,11.9305,12.0528,1738341.819506,0
+HUN.US,D,20150915,000000,12.0528,12.346,11.9109,12.0772,4124428.9842493,0
+HUN.US,D,20150916,000000,12.216,12.4184,12.1094,12.4027,3628545.809401,0
+HUN.US,D,20150917,000000,12.4184,12.4438,12.1417,12.1984,4109382.1691205,0
+HUN.US,D,20150918,000000,11.9627,12.2062,11.8728,12.1006,4178928.6877407,0
+HUN.US,D,20150921,000000,12.2483,12.3793,12.0772,12.2404,3368054.470411,0
+HUN.US,D,20150922,000000,12.1006,12.1006,11.8474,12.0106,4045680.7122499,0
+HUN.US,D,20150923,000000,11.9862,12.1241,11.5129,11.555,3325065.9077757,0
+HUN.US,D,20150924,000000,11.4798,11.5463,11.25,11.4572,4472285.3310638,0
+HUN.US,D,20150925,000000,11.5697,11.6274,11.2851,11.3585,3297382.9180332,0
+HUN.US,D,20150928,000000,10.6878,10.9489,8.03464,8.09957,25046996.783574,0
+HUN.US,D,20150929,000000,8.18082,8.21436,7.56934,7.61812,14966345.555117,0
+HUN.US,D,20150930,000000,7.72411,7.953,7.70779,7.91263,14204580.084063,0
+HUN.US,D,20151001,000000,8.09957,8.48334,8.03464,8.4583,12293676.495787,0
+HUN.US,D,20151002,000000,8.37031,8.71936,8.13272,8.71936,7361683.9617292,0
+HUN.US,D,20151005,000000,8.74606,9.6758,8.73765,9.28421,9236609.9931963,0
+HUN.US,D,20151006,000000,9.34044,9.64842,9.31599,9.53794,8564096.5184066,0
+HUN.US,D,20151007,000000,9.53012,9.79704,9.27638,9.56237,8428273.2383689,0
+HUN.US,D,20151008,000000,9.57215,11.0485,9.55553,10.8354,11445330.472266,0
+HUN.US,D,20151009,000000,10.675,11.0485,10.3465,10.411,7991058.528463,0
+HUN.US,D,20151012,000000,10.411,10.4493,9.89575,10.1901,5221771.5700317,0
+HUN.US,D,20151013,000000,10.017,10.3387,9.96431,10.017,3593149.1791135,0
+HUN.US,D,20151014,000000,10.0257,10.3123,9.86651,10.1559,4205626.7615663,0
+HUN.US,D,20151015,000000,9.94565,10.1422,9.59465,9.86651,5340554.6796738,0
+HUN.US,D,20151016,000000,9.92025,9.97205,9.60149,9.7413,5912860.374917,0
+HUN.US,D,20151019,000000,9.6318,9.6758,9.26769,9.3551,5400148.7405711,0
+HUN.US,D,20151020,000000,9.24335,9.55553,9.22662,9.38247,6016026.9932459,0
+HUN.US,D,20151021,000000,9.46949,9.49296,9.13657,9.17782,4870640.3522245,0
+HUN.US,D,20151022,000000,9.31599,9.71882,9.03127,9.26769,7867362.0895742,0
+HUN.US,D,20151023,000000,9.34629,9.71099,9.26769,9.45385,8704933.3579714,0
+HUN.US,D,20151026,000000,9.46167,9.62398,9.38247,9.49296,5682494.3716813,0
+HUN.US,D,20151027,000000,10.1187,10.6311,9.4783,9.75108,9672204.6544912,0
+HUN.US,D,20151028,000000,9.86651,10.8501,9.86651,10.7798,9828721.3963628,0
+HUN.US,D,20151029,000000,10.6232,11.0036,10.5411,10.7865,6535619.7431562,0
+HUN.US,D,20151030,000000,10.8579,10.9254,10.4765,10.7542,4433665.9904396,0
+HUN.US,D,20151102,000000,10.7112,11.1297,10.7112,11.0729,7285440.4239775,0
+HUN.US,D,20151103,000000,11.0965,11.4572,11.0222,11.0564,4617369.6844424,0
+HUN.US,D,20151104,000000,11.1063,11.3428,10.8354,10.9664,3417040.4857324,0
+HUN.US,D,20151105,000000,10.8032,10.9342,10.5977,10.8755,4486450.5288297,0
+HUN.US,D,20151106,000000,10.6408,10.9889,10.5254,10.9489,2933162.4438356,0
+HUN.US,D,20151109,000000,10.9254,11.0662,10.5656,10.7798,3942228.7444498,0
+HUN.US,D,20151110,000000,10.6947,10.8188,10.4179,10.7278,4287802.2954944,0
+HUN.US,D,20151111,000000,10.7278,10.8501,10.4423,10.5176,3595967.9000552,0
+HUN.US,D,20151112,000000,10.3543,10.5176,9.96431,10.0434,4082174.7618301,0
+HUN.US,D,20151113,000000,10.0825,10.2722,9.87231,10.1334,3691616.2246094,0
+HUN.US,D,20151116,000000,10.1001,10.4942,10.0591,10.4336,3238846.3888679,0
+HUN.US,D,20151117,000000,10.5001,10.59,10.017,10.0825,4683257.7978346,0
+HUN.US,D,20151118,000000,10.1657,10.5099,10.1657,10.3543,4590791.2732983,0
+HUN.US,D,20151119,000000,10.2849,10.2937,10.0434,10.0513,3445943.6257228,0
+HUN.US,D,20151120,000000,10.109,10.3123,9.98575,10.0434,3332414.4237287,0
+HUN.US,D,20151123,000000,9.96431,10.1804,9.86651,9.89575,3784204.4573431,0
+HUN.US,D,20151124,000000,9.93791,10.411,9.87231,10.3543,6567097.1649356,0
+HUN.US,D,20151125,000000,10.2849,10.5001,10.1901,10.3465,2672299.8437057,0
+HUN.US,D,20151127,000000,10.3123,10.4942,10.109,10.3387,2182911.1819126,0
+HUN.US,D,20151130,000000,10.3465,10.4032,10.1334,10.2224,6315416.8857834,0
+HUN.US,D,20151201,000000,10.2058,10.3123,9.21801,9.3903,14368641.711417,0
+HUN.US,D,20151202,000000,9.25987,9.447,8.93144,9.09443,7930968.4299543,0
+HUN.US,D,20151203,000000,9.16444,9.37269,9.00673,9.10206,5823346.5526154,0
+HUN.US,D,20151204,000000,8.98169,9.15564,8.83503,9.00673,4277270.9567654,0
+HUN.US,D,20151207,000000,8.91463,8.97329,8.51639,8.70431,5230948.7772197,0
+HUN.US,D,20151208,000000,8.54132,8.97329,8.46731,8.63117,5167842.5654827,0
+HUN.US,D,20151209,000000,8.77813,9.40888,8.77813,9.20061,9039647.2649814,0
+HUN.US,D,20151210,000000,9.12025,9.20061,8.84227,8.8847,5449188.9620644,0
+HUN.US,D,20151211,000000,8.76532,8.82017,8.58336,8.59168,4529091.3537583,0
+HUN.US,D,20151214,000000,8.52518,8.59852,8.12714,8.17672,6197359.9342938,0
+HUN.US,D,20151215,000000,8.2522,8.49165,8.15217,8.23509,5017219.9777428,0
+HUN.US,D,20151216,000000,8.26012,8.55746,8.26012,8.52518,4444709.7309073,0
+HUN.US,D,20151217,000000,8.34264,8.47463,8.12714,8.12714,4174495.0319778,0
+HUN.US,D,20151218,000000,8.20234,8.84599,8.12059,8.66246,7621528.9176877,0
+HUN.US,D,20151221,000000,8.73149,8.91081,8.51639,8.8627,5586217.0509807,0
+HUN.US,D,20151222,000000,8.8627,9.15466,8.78086,9.07156,5268747.8659587,0
+HUN.US,D,20151223,000000,9.23346,9.43625,9.11818,9.41866,5634156.7849075,0
+HUN.US,D,20151224,000000,9.41866,9.55456,9.36586,9.42745,1829335.5725778,0
+HUN.US,D,20151228,000000,9.33358,9.37466,9.15466,9.27737,4688026.9182088,0
+HUN.US,D,20151229,000000,9.36586,9.49687,9.20922,9.36586,2732173.1175265,0
+HUN.US,D,20151230,000000,9.25312,9.43625,9.16912,9.30913,2759586.0991672,0
+HUN.US,D,20151231,000000,9.26769,9.48122,9.12689,9.39225,3294525.3322891,0
+HUN.US,D,20160104,000000,9.31599,9.37466,8.81177,9.17782,4174152.4080608,0
+HUN.US,D,20160105,000000,9.16912,9.28421,8.77265,8.79563,3615653.945297,0
+HUN.US,D,20160106,000000,8.55746,8.55746,8.23509,8.37726,7990267.9365588,0
+HUN.US,D,20160107,000000,8.21954,8.26012,7.6986,7.72303,8219087.5297568,0
+HUN.US,D,20160108,000000,7.86374,8.07757,7.6241,7.8391,6195021.9095941,0
+HUN.US,D,20160111,000000,7.86374,7.9048,7.29381,7.44263,6580539.2728228,0
+HUN.US,D,20160112,000000,7.64042,7.71512,7.07068,7.40928,7049722.3283295,0
+HUN.US,D,20160113,000000,7.46725,7.66565,7.24415,7.31836,8312300.6676049,0
+HUN.US,D,20160114,000000,7.3514,7.71512,7.0746,7.5664,7192767.302333,0
+HUN.US,D,20160115,000000,7.25235,7.32686,6.8724,7.12035,7748699.6653715,0
+HUN.US,D,20160119,000000,7.17814,7.24415,6.50906,6.64918,8873198.5205462,0
+HUN.US,D,20160120,000000,6.50906,6.79809,6.15766,6.72368,8845964.5215487,0
+HUN.US,D,20160121,000000,6.72368,7.08711,6.6,6.88883,6749289.2226713,0
+HUN.US,D,20160122,000000,7.18605,7.42589,6.8066,7.02112,6929456.2196433,0
+HUN.US,D,20160125,000000,6.92197,6.99647,6.51718,6.53381,4638142.9213972,0
+HUN.US,D,20160126,000000,6.63285,6.79388,6.47621,6.74011,5367095.2487733,0
+HUN.US,D,20160127,000000,6.67402,7.29381,6.64918,7.19476,8157127.8296945,0
+HUN.US,D,20160128,000000,7.37673,7.40928,6.85578,6.91356,5582023.7433388,0
+HUN.US,D,20160129,000000,7.02943,7.2856,6.70726,7.12838,6693225.7222569,0
+HUN.US,D,20160201,000000,7.0128,7.38434,6.88883,7.29381,5208031.8395776,0
+HUN.US,D,20160202,000000,7.25235,7.25235,6.78997,6.83114,4673863.7659587,0
+HUN.US,D,20160203,000000,6.9382,7.32686,6.6702,7.31836,4182590.1612427,0
+HUN.US,D,20160204,000000,7.37673,8.09478,7.31043,7.77291,5922283.0440157,0
+HUN.US,D,20160205,000000,7.65733,7.81388,7.36782,7.38434,5157343.9550085,0
+HUN.US,D,20160208,000000,7.24415,7.3514,6.83955,7.05397,3944840.8682833,0
+HUN.US,D,20160209,000000,6.8724,7.17814,6.77335,6.91356,3711293.0650297,0
+HUN.US,D,20160210,000000,6.93009,7.10403,6.6,6.88883,8961027.8604852,0
+HUN.US,D,20160211,000000,6.79809,7.40928,6.32711,6.68242,8863812.670734,0
+HUN.US,D,20160212,000000,6.59159,7.31836,6.40142,7.26887,7560749.4803128,0
+HUN.US,D,20160216,000000,7.40127,7.64892,7.20699,7.59095,5298728.9928405,0
+HUN.US,D,20160217,000000,7.73164,8.21123,7.68197,8.06242,5809484.0912061,0
+HUN.US,D,20160218,000000,8.17672,8.22834,7.84292,8.20234,5485610.3958294,0
+HUN.US,D,20160219,000000,8.07093,8.12714,7.77291,7.89659,4248613.2786858,0
+HUN.US,D,20160222,000000,8.09478,8.31722,7.73164,7.87205,6095618.0178053,0
+HUN.US,D,20160223,000000,7.75628,7.77291,7.46725,7.63231,4936190.9554894,0
+HUN.US,D,20160224,000000,7.43382,8.0541,7.31836,8.03729,4521177.2526527,0
+HUN.US,D,20160225,000000,8.02047,8.06242,7.60766,7.97129,2999719.4409345,0
+HUN.US,D,20160226,000000,8.14425,8.7222,8.14425,8.6561,5925416.7744097,0
+HUN.US,D,20160229,000000,8.68895,9.1001,8.5332,8.97055,6150749.785717,0
+HUN.US,D,20160301,000000,8.97877,9.38444,8.95452,9.25312,6752954.7872051,0
+HUN.US,D,20160302,000000,9.30913,9.76185,9.19963,9.73837,4570040.5370187,0
+HUN.US,D,20160303,000000,9.68166,9.97205,9.57509,9.73154,4370952.5177598,0
+HUN.US,D,20160304,000000,9.80388,10.3475,9.73642,9.91042,7421729.0588876,0
+HUN.US,D,20160307,000000,9.97791,10.6575,9.93791,10.6311,6110727.2211698,0
+HUN.US,D,20160308,000000,10.456,10.5646,9.64549,9.73154,6998621.249544,0
+HUN.US,D,20160309,000000,9.89485,10.1108,9.56727,9.85764,4235419.7009831,0
+HUN.US,D,20160310,000000,9.87133,9.97205,9.69047,9.8479,5049204.6874711,0
+HUN.US,D,20160311,000000,9.9261,10.4493,9.9261,10.2527,3673009.1890169,0
+HUN.US,D,20160314,000000,10.1764,10.2899,9.843,10.0767,4185778.0978086,0
+HUN.US,D,20160315,000000,9.91632,10.0786,9.61909,10.0337,3514366.1333435,0
+HUN.US,D,20160316,000000,10.109,10.4013,9.98376,10.3935,3477192.9724768,0
+HUN.US,D,20160317,000000,10.4257,11.2607,10.4257,11.0447,6537051.6043023,0
+HUN.US,D,20160318,000000,11.1356,11.4992,10.8579,10.9928,10357947.503512,0
+HUN.US,D,20160321,000000,10.9928,11.1933,10.7855,11.1111,3521158.2689654,0
+HUN.US,D,20160322,000000,10.9362,11.1277,10.8422,11.0349,3669638.178776,0
+HUN.US,D,20160323,000000,10.9117,10.9479,10.4942,10.5108,3517655.3229474,0
+HUN.US,D,20160324,000000,10.2986,10.81,10.1823,10.81,2718286.1099261,0
+HUN.US,D,20160328,000000,10.8511,10.9449,10.5597,10.7788,1801387.6885232,0
+HUN.US,D,20160329,000000,10.6458,11.1522,10.4854,11.0856,2781401.5264847,0
+HUN.US,D,20160330,000000,11.1933,11.555,10.9693,11.16,5871290.3775741,0
+HUN.US,D,20160331,000000,11.1757,11.2871,11.0799,11.1033,5015010.8205461,0
+HUN.US,D,20160401,000000,10.9195,11.3272,10.7161,11.2695,5683683.8391905,0
+HUN.US,D,20160404,000000,11.251,11.3615,10.7835,10.8422,4176421.9079773,0
+HUN.US,D,20160405,000000,10.7161,10.9772,10.6271,10.8951,5305823.864819,0
+HUN.US,D,20160406,000000,10.8765,10.9596,10.3856,10.8765,4851718.3071799,0
+HUN.US,D,20160407,000000,10.7611,10.9693,10.4423,10.6007,3247356.7578651,0
+HUN.US,D,20160408,000000,10.8765,11.026,10.7161,10.8511,2342476.7652673,0
+HUN.US,D,20160411,000000,10.9772,11.1688,10.8676,10.9028,2809187.8147812,0
+HUN.US,D,20160412,000000,10.9996,11.4895,10.9996,11.3458,3204928.6665927,0
+HUN.US,D,20160413,000000,11.5022,11.7789,11.4846,11.6783,3070339.8554143,0
+HUN.US,D,20160414,000000,11.7203,11.7379,11.4895,11.6958,2435375.9164211,0
+HUN.US,D,20160415,000000,11.688,12.0879,11.4935,12.0712,6818346.8629859,0
+HUN.US,D,20160418,000000,11.7701,12.2767,11.7291,12.0635,3644548.9032238,0
+HUN.US,D,20160419,000000,12.2287,12.4731,12.0996,12.3714,6706306.7965836,0
+HUN.US,D,20160420,000000,12.3978,12.7302,12.213,12.6218,5996721.4139656,0
+HUN.US,D,20160421,000000,12.6902,13.1645,12.5054,12.6364,7535127.3478627,0
+HUN.US,D,20160422,000000,12.6804,12.9981,12.5464,12.7078,3717460.2955372,0
+HUN.US,D,20160425,000000,12.6804,12.7596,12.4047,12.4535,3459268.1164445,0
+HUN.US,D,20160426,000000,12.5387,12.8994,12.3803,12.8076,5075812.758596,0
+HUN.US,D,20160427,000000,12.7977,13.2788,12.699,12.8544,7163593.1314829,0
+HUN.US,D,20160428,000000,12.9386,13.6641,12.9386,13.182,10475734.4469,0
+HUN.US,D,20160429,000000,13.1234,13.2974,12.788,13.1391,5048123.6323058,0
+HUN.US,D,20160502,000000,13.2153,13.2231,12.7078,13.1478,4209766.8857942,0
+HUN.US,D,20160503,000000,12.9717,13.0236,12.6218,12.699,3378041.7019045,0
+HUN.US,D,20160504,000000,12.5798,12.7235,12.171,12.2815,6060118.0889637,0
+HUN.US,D,20160505,000000,12.5054,12.6052,12.0879,12.1544,3243658.4650766,0
+HUN.US,D,20160506,000000,12.0957,12.4634,12.0195,12.389,3177065.6714489,0
+HUN.US,D,20160509,000000,12.171,12.171,11.4123,11.6606,6016805.3120544,0
+HUN.US,D,20160510,000000,11.7544,12.0244,11.602,11.9559,3331506.2146588,0
+HUN.US,D,20160511,000000,11.9862,12.2767,11.8523,11.9198,4532584.0721966,0
+HUN.US,D,20160512,000000,12.1456,12.3118,11.5697,11.6783,4094511.2683612,0
+HUN.US,D,20160513,000000,11.6205,11.8621,11.469,11.5785,3388752.0232768,0
+HUN.US,D,20160516,000000,11.6693,11.9383,11.6117,11.688,3010488.0595106,0
+HUN.US,D,20160517,000000,11.688,12.1368,11.6676,11.9471,5116004.0782068,0
+HUN.US,D,20160518,000000,11.7701,12.0282,11.6529,11.6958,4567657.5109685,0
+HUN.US,D,20160519,000000,11.602,11.7789,11.4935,11.6205,3345889.2598707,0
+HUN.US,D,20160520,000000,11.6958,11.8806,11.602,11.7868,3352731.5106327,0
+HUN.US,D,20160523,000000,11.7457,12.3627,11.6293,12.129,4500887.7802135,0
+HUN.US,D,20160524,000000,12.1866,12.3049,11.9951,12.1133,3450998.0955682,0
+HUN.US,D,20160525,000000,12.2287,12.7235,12.1799,12.654,3057142.1866799,0
+HUN.US,D,20160526,000000,12.7235,12.923,12.4634,12.522,2348100.9112973,0
+HUN.US,D,20160527,000000,12.4966,12.8076,12.4204,12.6052,3025308.84513,0
+HUN.US,D,20160531,000000,12.6452,12.7382,12.4124,12.4634,2785276.7564006,0
+HUN.US,D,20160601,000000,12.3196,12.7626,12.1456,12.7626,3025692.3793655,0
+HUN.US,D,20160602,000000,12.6638,12.8994,12.5347,12.8819,3582633.1817538,0
+HUN.US,D,20160603,000000,12.9287,13.0334,12.7626,13.0061,2779106.4576192,0
+HUN.US,D,20160606,000000,13.0725,13.5643,13.0305,13.5643,4010879.3270959,0
+HUN.US,D,20160607,000000,13.5643,13.7237,13.2788,13.532,3805025.7639221,0
+HUN.US,D,20160608,000000,13.6885,13.8996,13.624,13.8058,3012685.9663697,0
+HUN.US,D,20160609,000000,13.5721,13.6807,13.4225,13.4225,3238913.8908935,0
+HUN.US,D,20160610,000000,13.1986,13.2885,12.9541,13.1889,2686162.3051151,0
+HUN.US,D,20160613,000000,13.1527,13.2191,12.7987,12.8153,4154617.7309972,0
+HUN.US,D,20160614,000000,12.7245,13.0842,12.4261,12.7459,3522813.091347,0
+HUN.US,D,20160615,000000,12.8486,13.1682,12.7392,12.9083,3044717.7229643,0
+HUN.US,D,20160616,000000,12.7459,12.9239,12.5299,12.8828,3111532.4550694,0
+HUN.US,D,20160617,000000,12.915,13.3286,12.8828,13.1262,2973003.9802237,0
+HUN.US,D,20160620,000000,13.354,13.5634,13.1782,13.2612,2928359.5724487,0
+HUN.US,D,20160621,000000,13.2279,13.3129,12.9698,13.1438,2493219.0156887,0
+HUN.US,D,20160622,000000,13.1937,13.4167,13.1782,13.1839,2431603.9850594,0
+HUN.US,D,20160623,000000,13.4713,13.7158,13.3952,13.6718,1846818.5971706,0
+HUN.US,D,20160624,000000,13.0178,13.0578,12.1417,12.1583,7807399.8358107,0
+HUN.US,D,20160627,000000,11.9227,11.9227,10.7269,10.8608,9804094.4074093,0
+HUN.US,D,20160628,000000,11.0026,11.4524,10.5968,10.9145,8753866.1898788,0
+HUN.US,D,20160629,000000,11.1327,11.4259,10.9469,11.3341,4515047.8641898,0
+HUN.US,D,20160630,000000,11.4104,11.4104,11.0212,11.3174,4547131.7814402,0
+HUN.US,D,20160701,000000,11.249,11.5199,11.1659,11.4171,3589597.1407134,0
+HUN.US,D,20160705,000000,11.2577,11.3252,10.6721,10.7631,3734306.1419201,0
+HUN.US,D,20160706,000000,10.7454,10.8794,10.4336,10.8608,4313554.3182056,0
+HUN.US,D,20160707,000000,11.1483,11.4104,11.0906,11.2998,4986384.8479632,0
+HUN.US,D,20160708,000000,11.4602,12.3059,11.4602,12.1338,6124231.7172927,0
+HUN.US,D,20160711,000000,12.2854,12.8809,12.2854,12.4261,4887136.4153848,0
+HUN.US,D,20160712,000000,12.6638,13.2681,12.654,12.9083,4349425.5081874,0
+HUN.US,D,20160713,000000,12.9835,13.0764,12.6804,13.0677,3670754.0077119,0
+HUN.US,D,20160714,000000,13.1839,13.4206,12.9493,13.1527,2681402.3895624,0
+HUN.US,D,20160715,000000,13.0989,13.2279,12.8085,13.1438,3205711.0764331,0
+HUN.US,D,20160718,000000,13.0265,13.2681,12.8564,13.2524,1873553.4902828,0
+HUN.US,D,20160719,000000,13.1351,13.2847,13.0011,13.0677,2284328.8841274,0
+HUN.US,D,20160720,000000,12.9747,13.5467,12.8916,13.4372,2562563.0282326,0
+HUN.US,D,20160721,000000,13.4713,13.5898,13.2436,13.3717,2546053.6692189,0
+HUN.US,D,20160722,000000,13.2524,13.3785,13.1175,13.2847,2049062.8474984,0
+HUN.US,D,20160725,000000,13.2348,13.3443,13.1087,13.3286,1653473.3638654,0
+HUN.US,D,20160726,000000,13.2935,13.6494,13.2279,13.5536,3172241.3221448,0
+HUN.US,D,20160727,000000,13.1175,13.7843,12.9317,13.1351,9755647.3855336,0
+HUN.US,D,20160728,000000,13.1351,13.4117,12.9405,13.3443,3826449.4749405,0
+HUN.US,D,20160729,000000,13.1175,13.2113,12.5122,13.0089,4394012.6415166,0
+HUN.US,D,20160801,000000,12.9493,13.1527,12.8222,12.965,3237306.115378,0
+HUN.US,D,20160802,000000,12.9835,13.1262,12.5211,12.5299,4391028.2337851,0
+HUN.US,D,20160803,000000,12.4878,13.0764,12.4106,12.9405,3622905.2992437,0
+HUN.US,D,20160804,000000,12.915,13.1839,12.8749,13.1351,3443392.8673669,0
+HUN.US,D,20160805,000000,13.1937,13.5634,13.1262,13.3443,5047475.2037583,0
+HUN.US,D,20160808,000000,13.4206,13.9339,13.3443,13.9006,3721255.750332,0
+HUN.US,D,20160809,000000,13.9251,14.1793,13.7491,13.7746,4228184.7111639,0
+HUN.US,D,20160810,000000,13.8849,14.0513,13.7158,13.7237,2447084.4495638,0
+HUN.US,D,20160811,000000,13.7237,14.0013,13.6152,13.9407,2797768.7221417,0
+HUN.US,D,20160812,000000,13.8849,14.1265,13.6982,13.8068,2325664.669897,0
+HUN.US,D,20160815,000000,13.8939,14.4316,13.84,14.3964,2632003.1800246,0
+HUN.US,D,20160816,000000,14.2732,14.4648,14.0854,14.0942,2985305.7129839,0
+HUN.US,D,20160817,000000,14.0854,14.1793,13.8155,14.0433,2330738.5721438,0
+HUN.US,D,20160818,000000,14.0854,14.3465,14.0092,14.3221,1709069.4638915,0
+HUN.US,D,20160819,000000,14.2037,14.3865,14.1343,14.3465,2114956.0746804,0
+HUN.US,D,20160822,000000,14.1431,14.2976,13.8586,14.2732,3182727.6595235,0
+HUN.US,D,20160823,000000,14.3865,14.7396,14.369,14.6574,4337010.2492934,0
+HUN.US,D,20160824,000000,14.5646,14.6926,14.0854,14.1109,4093131.5678711,0
+HUN.US,D,20160825,000000,14.104,14.5068,14.0513,14.3964,2138809.8586151,0
+HUN.US,D,20160826,000000,14.499,14.6751,14.1793,14.2888,2142235.075028,0
+HUN.US,D,20160829,000000,14.2351,14.765,14.2116,14.7396,2582976.254385,0
+HUN.US,D,20160830,000000,14.6662,15.247,14.6662,14.9528,4800138.5776684,0
+HUN.US,D,20160831,000000,14.765,14.9263,14.3309,14.5479,3175496.7607361,0
+HUN.US,D,20160901,000000,14.5987,14.6926,14.2488,14.4462,4433753.9476243,0
+HUN.US,D,20160902,000000,14.6751,14.9702,14.5723,14.8354,2863448.1929098,0
+HUN.US,D,20160906,000000,14.9263,14.9772,14.499,14.6838,2396332.131243,0
+HUN.US,D,20160907,000000,14.5812,14.7747,14.4149,14.5235,4500504.245978,0
+HUN.US,D,20160908,000000,14.4824,14.5812,13.7657,13.8586,8743057.6837421,0
+HUN.US,D,20160909,000000,13.6397,13.8312,12.8916,12.9914,7844441.0609003,0
+HUN.US,D,20160912,000000,12.831,13.2191,12.7469,13.1087,6962956.6566705,0
+HUN.US,D,20160913,000000,12.8427,12.8594,12.0106,12.2229,9777507.8142015,0
+HUN.US,D,20160914,000000,12.3841,12.833,12.3519,12.4868,7833986.4290184,0
+HUN.US,D,20160915,000000,12.4937,12.6364,12.2229,12.2668,7900352.1703786,0
+HUN.US,D,20160916,000000,12.1133,12.4017,12.1036,12.3753,5557050.0394364,0
+HUN.US,D,20160919,000000,12.4868,12.7175,12.2874,12.4605,5520406.6671937,0
+HUN.US,D,20160920,000000,12.4341,12.6648,12.3373,12.3587,4228124.3684442,0
+HUN.US,D,20160921,000000,12.5112,13.4529,12.5112,13.2583,10581942.747405,0
+HUN.US,D,20160922,000000,13.4362,13.4695,13.2074,13.4196,4518641.8356662,0
+HUN.US,D,20160923,000000,13.3687,13.5966,13.0295,13.0881,4308794.4026531,0
+HUN.US,D,20160926,000000,13.0451,13.182,12.9023,12.9347,3505173.584786,0
+HUN.US,D,20160927,000000,12.8515,13.1849,12.7626,13.1742,2836236.6945875,0
+HUN.US,D,20160928,000000,13.2915,13.5711,13.1301,13.5467,5038392.0903027,0
+HUN.US,D,20160929,000000,13.5526,13.7589,13.3512,13.4362,5436494.490247,0
+HUN.US,D,20160930,000000,13.5467,13.8958,13.4362,13.8009,4867814.4719772,0
+HUN.US,D,20161003,000000,13.8419,13.8703,13.58,13.7755,3451405.1532369,0
+HUN.US,D,20161004,000000,13.8088,13.9133,13.4225,13.4274,2422406.3227121,0
+HUN.US,D,20161005,000000,13.6063,13.9203,13.492,13.9036,3896570.7835351,0
+HUN.US,D,20161006,000000,13.8703,14.1158,13.8019,14.0805,5515102.6444056,0
+HUN.US,D,20161007,000000,14.3935,14.6926,14.0894,14.2859,7111315.8810416,0
+HUN.US,D,20161010,000000,14.4706,14.7327,14.1754,14.1998,4015252.6401389,0
+HUN.US,D,20161011,000000,14.0297,14.147,13.5291,13.6895,3876731.324599,0
+HUN.US,D,20161012,000000,13.6718,13.9525,13.5711,13.8009,2683986.8989311,0
+HUN.US,D,20161013,000000,13.4695,13.623,13.0412,13.5711,2436040.7090962,0
+HUN.US,D,20161014,000000,13.7168,13.9525,13.3648,13.4695,2273579.6979526,0
+HUN.US,D,20161017,000000,13.4362,13.5711,13.2485,13.2818,3274674.6230153,0
+HUN.US,D,20161018,000000,13.6152,13.6152,13.3306,13.3844,2385569.6492147,0
+HUN.US,D,20161019,000000,13.4968,13.928,13.4099,13.7589,1920020.452745,0
+HUN.US,D,20161020,000000,13.5966,14.0737,13.5379,13.9779,2623060.1844099,0
+HUN.US,D,20161021,000000,13.7921,14.1109,13.7247,13.9955,1631082.1238155,0
+HUN.US,D,20161024,000000,14.0981,14.1246,13.8508,13.9691,1623778.6092128,0
+HUN.US,D,20161025,000000,14.0386,14.0981,13.5898,13.7755,4480329.3224305,0
+HUN.US,D,20161026,000000,13.6397,14.0551,13.6397,14.0473,2611557.2256176,0
+HUN.US,D,20161027,000000,14.0805,14.1383,13.7853,13.8165,3459093.2248331,0
+HUN.US,D,20161028,000000,13.8772,15.1326,13.8332,14.9732,8794125.0115151,0
+HUN.US,D,20161031,000000,14.9195,14.9283,14.19,14.3738,5236965.6623068,0
+HUN.US,D,20161101,000000,14.5137,14.6751,14.19,14.4218,3720174.6951668,0
+HUN.US,D,20161102,000000,14.3104,14.5352,14.1206,14.19,2285615.5136429,0
+HUN.US,D,20161103,000000,14.2087,14.6614,14.2087,14.2781,3181508.5320335,0
+HUN.US,D,20161104,000000,14.1823,14.6614,14.1246,14.4365,3203389.4158607,0
+HUN.US,D,20161107,000000,14.8218,14.8755,14.497,14.6995,3703675.5637328,0
+HUN.US,D,20161108,000000,14.5636,14.9605,14.3191,14.8041,3905643.669411,0
+HUN.US,D,20161109,000000,14.6574,15.2343,14.4706,15.159,3433358.5890072,0
+HUN.US,D,20161110,000000,15.2421,15.954,15.2343,15.7769,7480270.7018427,0
+HUN.US,D,20161111,000000,15.734,15.7887,15.2509,15.6586,2835670.0866769,0
+HUN.US,D,20161114,000000,15.7769,15.9901,15.5794,15.8112,2866003.0422973,0
+HUN.US,D,20161115,000000,15.8288,16.524,15.7496,16.4047,4484402.967391,0
+HUN.US,D,20161116,000000,16.2961,16.2961,15.7096,16.0234,3110484.128159,0
+HUN.US,D,20161117,000000,16.1681,16.2659,15.7545,16.2532,4142943.9716253,0
+HUN.US,D,20161118,000000,16.2003,16.3215,16.1514,16.2003,2128519.890765,0
+HUN.US,D,20161121,000000,16.3626,16.5318,16.2697,16.4691,2289306.6471257,0
+HUN.US,D,20161122,000000,16.5405,16.5914,16.2863,16.4976,2770820.0726156,0
+HUN.US,D,20161123,000000,16.388,16.5024,16.2863,16.4408,2207208.8428026,0
+HUN.US,D,20161125,000000,16.4888,16.4976,16.2863,16.388,1057010.1255728,0
+HUN.US,D,20161128,000000,16.4047,16.4233,15.6088,15.7936,4284767.7726229,0
+HUN.US,D,20161129,000000,15.7173,16.1837,15.419,16.1583,4121854.7024603,0
+HUN.US,D,20161130,000000,16.4564,16.8975,16.1514,16.524,3603280.6194796,0
+HUN.US,D,20161201,000000,16.6501,16.6549,16.2863,16.4408,3755006.7630597,0
+HUN.US,D,20161202,000000,16.4233,16.6599,16.2492,16.345,2477943.1027765,0
+HUN.US,D,20161205,000000,16.5748,16.8378,16.4888,16.565,2680953.3988174,0
+HUN.US,D,20161206,000000,16.5504,16.8496,16.3959,16.8202,2104541.330359,0
+HUN.US,D,20161207,000000,16.8633,17.0431,16.6178,16.9052,2393720.0074095,0
+HUN.US,D,20161208,000000,16.9219,17.2729,16.8036,17.2446,3663011.7299438,0
+HUN.US,D,20161209,000000,17.2691,17.3971,16.8808,17.2279,3866752.2751692,0
+HUN.US,D,20161212,000000,16.9972,17.4147,16.7195,16.7869,6902355.1791809,0
+HUN.US,D,20161213,000000,16.9776,17.049,16.7185,16.8075,3560062.9590607,0
+HUN.US,D,20161214,000000,16.6971,17.0725,16.526,16.6295,3220554.3627275,0
+HUN.US,D,20161215,000000,16.6295,17.2681,16.4066,17.2524,4161224.7474282,0
+HUN.US,D,20161216,000000,17.2954,17.3286,16.8407,16.8857,3353706.19897,0
+HUN.US,D,20161219,000000,16.8857,16.9014,16.6784,16.8319,1566416.2061872,0
+HUN.US,D,20161220,000000,16.8857,17.1047,16.8251,16.9874,1628258.289084,0
+HUN.US,D,20161221,000000,16.961,17.2681,16.8681,16.9689,2264946.5980001,0
+HUN.US,D,20161222,000000,16.9532,16.9776,16.4243,16.6128,1723999.6846127,0
+HUN.US,D,20161223,000000,16.5855,16.6618,16.434,16.6462,1012825.9588804,0
+HUN.US,D,20161227,000000,16.6462,16.8075,16.5435,16.6295,1186936.1832049,0
+HUN.US,D,20161228,000000,16.6872,16.8496,16.4517,16.4721,1839731.9072558,0
+HUN.US,D,20161229,000000,16.5337,16.6128,16.2453,16.3558,1440883.9167575,0
+HUN.US,D,20161230,000000,16.3558,16.4517,16.1847,16.2873,1830240.7133736,0
+HUN.US,D,20170103,000000,16.5855,16.6128,16.1583,16.4427,1969123.062474,0
+HUN.US,D,20170104,000000,16.5435,16.9433,16.4574,16.8251,2157374.9611313,0
+HUN.US,D,20170105,000000,16.7478,16.9874,16.522,16.6462,1823176.5241339,0
+HUN.US,D,20170106,000000,16.6687,16.7136,16.3685,16.3978,2468514.29713,0
+HUN.US,D,20170109,000000,16.3284,16.8368,16.2619,16.4574,2068029.8938934,0
+HUN.US,D,20170110,000000,16.5533,16.9953,16.5533,16.8593,2683830.416963,0
+HUN.US,D,20170111,000000,16.8955,17.1918,16.8769,17.0207,2936428.1100066,0
+HUN.US,D,20170112,000000,17.0128,17.1125,16.8173,17.089,1914179.4820273,0
+HUN.US,D,20170113,000000,17.0725,17.3462,16.9268,17.2084,1733778.2734821,0
+HUN.US,D,20170117,000000,17.2954,17.2954,16.6618,16.8681,2380809.7336622,0
+HUN.US,D,20170118,000000,16.9014,17.2084,16.8319,17.1674,2429310.9617099,0
+HUN.US,D,20170119,000000,17.2426,17.2954,16.6971,16.7822,1656162.194546,0
+HUN.US,D,20170120,000000,16.8681,17.1047,16.7048,16.8769,2641955.6377476,0
+HUN.US,D,20170123,000000,17.0304,17.2172,16.9776,17.1995,2486125.166468,0
+HUN.US,D,20170124,000000,17.3218,18.0356,17.313,17.9251,2161693.0452445,0
+HUN.US,D,20170125,000000,17.7618,18.3533,17.7207,18.3533,7029400.1276357,0
+HUN.US,D,20170126,000000,18.2995,18.5323,18.0679,18.2282,2709202.9964704,0
+HUN.US,D,20170127,000000,18.1998,18.2995,17.9152,17.9965,1835582.5782061,0
+HUN.US,D,20170130,000000,17.7892,17.7892,17.2954,17.5692,2064141.368124,0
+HUN.US,D,20170131,000000,17.5614,17.6259,17.049,17.4059,2857825.0696377,0
+HUN.US,D,20170201,000000,17.5261,17.9613,17.4392,17.9339,2542371.7405577,0
+HUN.US,D,20170202,000000,17.8156,17.8831,17.4969,17.577,2331903.4934619,0
+HUN.US,D,20170203,000000,17.6797,17.7618,17.4822,17.5427,2058631.7709857,0
+HUN.US,D,20170206,000000,17.4313,17.5163,17.3522,17.4577,2030557.0649441,0
+HUN.US,D,20170207,000000,17.3385,17.4489,17.0207,17.089,1571546.3601218,0
+HUN.US,D,20170208,000000,17.0979,17.1995,16.7986,17.1125,2441644.3999669,0
+HUN.US,D,20170209,000000,17.2611,17.6171,17.2132,17.5917,2715907.1749076,0
+HUN.US,D,20170210,000000,17.798,17.8831,17.6894,17.8518,2128724.4423574,0
+HUN.US,D,20170213,000000,17.9524,18.3533,17.9339,18.19,2690513.1174831,0
+HUN.US,D,20170214,000000,18.105,18.5577,18.0552,18.5488,4370115.9017474,0
+HUN.US,D,20170215,000000,18.6085,19.0974,17.6259,18.105,7079863.0054533,0
+HUN.US,D,20170216,000000,18.2282,18.9429,18.2282,18.4375,4282855.2152349,0
+HUN.US,D,20170217,000000,18.3631,18.5244,18.1392,18.2184,3304587.2251137,0
+HUN.US,D,20170221,000000,18.8374,19.6538,18.7376,19.6538,5022304.1075692,0
+HUN.US,D,20170222,000000,19.4973,19.5521,19.1452,19.1873,3038514.6959281,0
+HUN.US,D,20170223,000000,19.3076,19.4288,18.7561,18.7717,2245868.0709873,0
+HUN.US,D,20170224,000000,18.6085,18.9995,18.2995,18.8461,2647134.8840643,0
+HUN.US,D,20170227,000000,18.7884,19.0612,18.7561,18.9184,5470266.9808918,0
+HUN.US,D,20170228,000000,18.8735,19.4288,18.8227,19.2929,3868485.8499137,0
+HUN.US,D,20170301,000000,19.5658,19.9734,19.5658,19.6605,3423851.0309976,0
+HUN.US,D,20170302,000000,19.6605,19.7525,19.071,19.1062,2237216.5613914,0
+HUN.US,D,20170303,000000,19.1365,19.4543,19.071,19.4024,4767692.6040995,0
+HUN.US,D,20170306,000000,19.2235,19.2929,18.8901,19.0974,4700072.9614786,0
+HUN.US,D,20170307,000000,19.1542,19.2235,18.8862,19.0974,3085096.207282,0
+HUN.US,D,20170308,000000,19.114,19.3877,18.8656,18.8999,2969296.4826135,0
+HUN.US,D,20170309,000000,18.9097,18.9341,18.4412,18.6682,2531164.3588162,0
+HUN.US,D,20170310,000000,18.7717,18.9341,18.4951,18.6867,2941790.4299984,0
+HUN.US,D,20170313,000000,18.7679,19.1345,18.76,19.113,2314244.5544996,0
+HUN.US,D,20170314,000000,19.024,19.1706,18.8421,19.1433,2721926.1055109,0
+HUN.US,D,20170315,000000,19.3956,19.5217,18.9311,19.4288,3312227.2270856,0
+HUN.US,D,20170316,000000,19.6449,19.7006,19.1619,19.3594,2877322.9274147,0
+HUN.US,D,20170317,000000,19.4543,19.6841,19.3076,19.6449,5150195.8996159,0
+HUN.US,D,20170320,000000,19.6548,19.7828,19.4376,19.7456,2181055.8989705,0
+HUN.US,D,20170321,000000,19.7643,19.7994,18.9664,19.024,3344598.5393234,0
+HUN.US,D,20170322,000000,19.0162,19.3692,18.8187,19.3233,2999881.0366925,0
+HUN.US,D,20170323,000000,19.2675,19.774,19.2186,19.7095,3132034.6611646,0
+HUN.US,D,20170324,000000,19.7095,19.8483,19.3076,19.4455,3042012.5281562,0
+HUN.US,D,20170327,000000,18.9968,19.6879,18.9057,19.6548,2227446.1545858,0
+HUN.US,D,20170328,000000,19.9598,20.8524,19.8737,20.6999,7501907.1465171,0
+HUN.US,D,20170329,000000,20.6999,21.0597,20.6461,20.7595,3428351.166028,0
+HUN.US,D,20170330,000000,20.7928,21.6513,20.6227,21.5212,5553523.5699852,0
+HUN.US,D,20170331,000000,21.5046,21.5046,21.0597,21.0695,4702255.5269684,0
+HUN.US,D,20170403,000000,21.2817,21.3775,20.7175,20.8798,4311266.4086459,0
+HUN.US,D,20170404,000000,20.7831,21.3149,20.6628,21.3071,3694733.5908759,0
+HUN.US,D,20170405,000000,21.4625,21.4625,20.8925,20.9913,3525098.9553908,0
+HUN.US,D,20170406,000000,21.0333,21.2582,20.9385,21.1604,2631176.7915919,0
+HUN.US,D,20170407,000000,21.051,21.2533,20.9317,21.1888,2595880.3915845,0
+HUN.US,D,20170410,000000,21.2992,21.3843,20.9952,21.1517,2249108.1682091,0
+HUN.US,D,20170411,000000,21.1273,21.2074,20.7831,21.051,2535135.7279805,0
+HUN.US,D,20170412,000000,21,21.0245,20.3136,20.3724,3255211.5390091,0
+HUN.US,D,20170413,000000,20.3558,20.6999,19.9686,20.0721,3226932.281375,0
+HUN.US,D,20170417,000000,20.1582,20.2599,19.9598,20.1866,2008609.7018494,0
+HUN.US,D,20170418,000000,20.1142,20.348,19.9686,20.3225,2326618.9030751,0
+HUN.US,D,20170419,000000,20.4144,20.5543,20.2883,20.4242,3319701.5422679,0
+HUN.US,D,20170420,000000,20.5797,20.9385,20.5181,20.8974,3957422.8367251,0
+HUN.US,D,20170421,000000,20.8798,20.9228,20.5797,20.607,2366419.5291447,0
+HUN.US,D,20170424,000000,21.1116,21.4968,21.0695,21.4049,5523126.1806132,0
+HUN.US,D,20170425,000000,21.4968,21.9681,21.4136,21.8938,6226791.8401504,0
+HUN.US,D,20170426,000000,22.3044,22.6564,21.1273,21.6102,7302210.5862713,0
+HUN.US,D,20170427,000000,21.6346,22.015,21.5399,21.5672,4664592.4650383,0
+HUN.US,D,20170428,000000,21.5672,21.5672,21.1028,21.266,4522717.5261426,0
+HUN.US,D,20170501,000000,21.6601,21.9769,21.1517,21.7393,3525444.6475818,0
+HUN.US,D,20170502,000000,21.7637,21.8938,21.2904,21.5857,4557179.3556534,0
+HUN.US,D,20170503,000000,21.4723,21.5573,20.914,21.0333,3771230.7726021,0
+HUN.US,D,20170504,000000,21.051,21.051,20.6725,20.9825,4903931.1238696,0
+HUN.US,D,20170505,000000,21.051,21.4762,21.0245,21.4548,2179382.6669457,0
+HUN.US,D,20170508,000000,21.4459,21.5144,21.136,21.2074,2220123.2075818,0
+HUN.US,D,20170509,000000,21.2582,21.6346,21.136,21.5672,3022244.6622774,0
+HUN.US,D,20170510,000000,21.619,22.2877,21.5857,22.2193,4553522.9959412,0
+HUN.US,D,20170511,000000,22.1587,22.3718,21.9729,22.2007,3570436.7930637,0
+HUN.US,D,20170512,000000,22.1842,22.323,22.0462,22.1156,2979894.30061,0
+HUN.US,D,20170515,000000,22.3464,22.7854,22.323,22.6045,6619203.6147972,0
+HUN.US,D,20170516,000000,22.674,23.0358,22.6701,22.9213,4132482.1804377,0
+HUN.US,D,20170517,000000,22.5019,22.5019,21.7217,21.9348,6257672.9940382,0
+HUN.US,D,20170518,000000,21.7891,22.2613,21.619,22.1842,3917846.1946491,0
+HUN.US,D,20170519,000000,22.2613,23.0094,22.2281,22.9311,5017245.5466918,0
+HUN.US,D,20170522,000000,24.125,24.211,22.4149,22.4491,33953354.139988,0
+HUN.US,D,20170523,000000,22.6319,22.7502,21.4459,21.6434,18984238.956312,0
+HUN.US,D,20170524,000000,21.6669,21.8566,20.8182,21.1273,15684103.796605,0
+HUN.US,D,20170525,000000,21.0774,21.3952,20.613,21.3423,7489624.8461581,0
+HUN.US,D,20170526,000000,21.2992,21.4293,20.9913,21.2485,7219945.0496424,0
+HUN.US,D,20170530,000000,21.1273,21.2582,20.6902,20.7595,7993478.3737998,0
+HUN.US,D,20170531,000000,20.6902,20.8524,20.2081,20.5181,11374149.586423,0
+HUN.US,D,20170601,000000,20.7684,21.2455,20.6461,21.1183,10354440.466462,0
+HUN.US,D,20170602,000000,21.1273,21.3569,20.8573,21.0431,6627630.1176416,0
+HUN.US,D,20170605,000000,20.9317,21.0539,20.7517,21.0431,5356412.5418659,0
+HUN.US,D,20170606,000000,20.8456,20.9228,20.4437,20.4927,6348802.7739188,0
+HUN.US,D,20170607,000000,20.5004,20.6803,20.2883,20.5356,5978756.6703728,0
+HUN.US,D,20170608,000000,20.4682,20.4682,20.0674,20.2795,5689589.2436598,0
+HUN.US,D,20170609,000000,20.3059,20.7136,19.9598,20.1308,6689415.9488504,0
+HUN.US,D,20170612,000000,20.1221,20.343,19.8483,20.0721,5943352.8807795,0
+HUN.US,D,20170613,000000,20.2305,20.6892,20.214,20.5777,6230518.7701619,0
+HUN.US,D,20170614,000000,20.7918,21.0343,20.6794,20.872,7216990.3018919,0
+HUN.US,D,20170615,000000,20.7742,20.7742,20.3949,20.5337,6114946.0977607,0
+HUN.US,D,20170616,000000,20.612,20.8886,20.5122,20.7264,5049939.0276874,0
+HUN.US,D,20170619,000000,21.0099,21.3551,20.8974,21.2435,6075181.2682198,0
+HUN.US,D,20170620,000000,21.2094,21.3902,21.0099,21.266,6041055.9260782,0
+HUN.US,D,20170621,000000,21.266,21.8116,21.2181,21.4166,7516982.5988688,0
+HUN.US,D,20170622,000000,21.398,21.6865,21.2758,21.5173,3230440.3411828,0
+HUN.US,D,20170623,000000,21.6718,22.4394,21.4411,22.2173,10365440.228337,0
+HUN.US,D,20170626,000000,22.1146,22.1401,21.707,21.8439,4351807.5114795,0
+HUN.US,D,20170627,000000,21.7608,21.9397,21.6552,21.8722,5178383.1090333,0
+HUN.US,D,20170628,000000,22.1059,22.322,21.8028,22.1059,3990527.4664211,0
+HUN.US,D,20170629,000000,22.1146,22.2419,21.707,22.0023,3391030.7280149,0
+HUN.US,D,20170630,000000,22.15,22.587,22.0795,22.3034,7068412.207317,0
+HUN.US,D,20170703,000000,22.4394,22.7689,22.4247,22.6672,3109786.6072293,0
+HUN.US,D,20170705,000000,22.0023,22.5625,21.9749,22.3914,5660802.698077,0
+HUN.US,D,20170706,000000,22.3308,22.6486,22.0795,22.4394,4014767.8528653,0
+HUN.US,D,20170707,000000,22.4394,22.76,22.3738,22.7258,2941437.5785017,0
+HUN.US,D,20170710,000000,22.5958,23.0201,22.5292,22.985,2439151.9388148,0
+HUN.US,D,20170711,000000,23.0288,23.0288,22.848,22.9781,3054216.0761522,0
+HUN.US,D,20170712,000000,23.0445,23.0876,22.7395,22.985,3392495.3174157,0
+HUN.US,D,20170713,000000,23.0044,23.0719,22.6672,23.0044,2996941.6303113,0
+HUN.US,D,20170714,000000,23.0378,23.3546,23.0044,23.2705,1531041.0538168,0
+HUN.US,D,20170717,000000,23.243,23.6928,23.2186,23.4767,3887447.782519,0
+HUN.US,D,20170718,000000,23.3301,23.374,23.0445,23.2352,2959760.287381,0
+HUN.US,D,20170719,000000,23.2606,23.503,23.1501,23.3301,1880223.9177073,0
+HUN.US,D,20170720,000000,23.2802,23.4444,23.0974,23.3643,2267039.1607892,0
+HUN.US,D,20170721,000000,23.2009,23.2108,22.8627,23.0632,3232699.6135196,0
+HUN.US,D,20170724,000000,23.4357,23.5197,23.1678,23.4171,2503850.5846978,0
+HUN.US,D,20170725,000000,23.6145,23.8992,23.2254,23.7964,4741301.3576624,0
+HUN.US,D,20170726,000000,23.8992,24.0624,23.4259,23.6674,3848321.153946,0
+HUN.US,D,20170727,000000,24.125,24.4252,22.8275,23.2978,5071113.1857631,0
+HUN.US,D,20170728,000000,23.0974,23.4679,22.9076,23.2518,2986604.615595,0
+HUN.US,D,20170731,000000,23.2978,23.3066,22.717,22.9781,3062486.0970284,0
+HUN.US,D,20170801,000000,23.0876,23.1228,22.6105,22.7522,3435035.912064,0
+HUN.US,D,20170802,000000,22.8705,22.9028,22.3308,22.5107,4744319.5164066,0
+HUN.US,D,20170803,000000,22.5547,22.76,21.9084,22.1724,4713002.6676272,0
+HUN.US,D,20170804,000000,22.322,22.4491,22.2086,22.2419,3341963.9148147,0
+HUN.US,D,20170807,000000,22.322,22.7043,22.3171,22.5381,4039341.6584049,0
+HUN.US,D,20170808,000000,22.5469,22.6192,21.8908,22.0698,2877848.6250068,0
+HUN.US,D,20170809,000000,21.9241,22.1998,21.8527,22.0121,3127075.3078095,0
+HUN.US,D,20170810,000000,21.8028,21.9084,21.4625,21.6903,2747545.169687,0
+HUN.US,D,20170811,000000,21.3716,21.837,21.1536,21.707,1329288.7500685,0
+HUN.US,D,20170814,000000,21.8908,22.1567,21.8527,22.0873,1574018.3661147,0
+HUN.US,D,20170815,000000,22.1059,22.2604,21.9172,22.0121,2545820.4804037,0
+HUN.US,D,20170816,000000,22.0532,22.2506,22.0306,22.1303,1671120.0297321,0
+HUN.US,D,20170817,000000,22.0609,22.1919,21.7431,21.7431,1846765.4137566,0
+HUN.US,D,20170818,000000,21.8811,22.0698,21.8282,21.8722,1990700.1871866,0
+HUN.US,D,20170821,000000,21.9485,22.278,21.8722,22.2506,1941942.2468906,0
+HUN.US,D,20170822,000000,22.322,22.7043,22.3122,22.587,1610397.8668032,0
+HUN.US,D,20170823,000000,22.5292,22.7434,22.4394,22.5195,1875956.9714922,0
+HUN.US,D,20170824,000000,22.6055,22.8803,22.6055,22.6926,1323210.4995036,0
+HUN.US,D,20170825,000000,22.8627,23.1628,22.806,22.934,1411356.8944106,0
+HUN.US,D,20170828,000000,22.985,23.1061,22.8998,23.0201,2615103.1274698,0
+HUN.US,D,20170829,000000,22.6926,22.9243,22.5292,22.7873,1564288.8696274,0
+HUN.US,D,20170830,000000,22.8402,23.0123,22.7873,22.8901,1809833.6237688,0
+HUN.US,D,20170831,000000,23.0044,23.1188,22.7082,22.934,2986601.5473211,0
+HUN.US,D,20170901,000000,23.2186,23.3829,23.1149,23.2108,2401461.2624197,0
+HUN.US,D,20170905,000000,23.2186,23.4073,22.8363,23.0445,3236188.2409262,0
+HUN.US,D,20170906,000000,23.1316,23.243,22.7434,22.7786,2797818.8372818,0
+HUN.US,D,20170907,000000,23.0533,23.5637,23.0279,23.4533,3375217.8671731,0
+HUN.US,D,20170908,000000,23.3066,23.5294,23.158,23.1678,2086603.1784733,0
+HUN.US,D,20170911,000000,23.4171,23.952,23.3995,23.7535,2728589.3736296,0
+HUN.US,D,20170912,000000,23.7289,24.0291,23.7172,23.952,1642008.2471176,0
+HUN.US,D,20170913,000000,23.7612,23.8913,23.599,23.7212,3784705.6087442,0
+HUN.US,D,20170914,000000,23.6674,24.1141,23.6136,23.9891,2607118.4560648,0
+HUN.US,D,20170915,000000,23.9089,24.1181,23.7212,24.1181,1956287.4500579,0
+HUN.US,D,20170918,000000,24.2735,24.8572,24.2296,24.828,4432729.144147,0
+HUN.US,D,20170919,000000,24.7937,24.7937,24.0233,24.5258,4283244.8860182,0
+HUN.US,D,20170920,000000,24.4995,24.4995,23.9705,24.0556,2822618.6723309,0
+HUN.US,D,20170921,000000,24.1014,24.1269,23.7681,23.9802,2068737.6424027,0
+HUN.US,D,20170922,000000,23.858,23.9284,23.4846,23.6841,3205740.7364139,0
+HUN.US,D,20170925,000000,23.5814,23.6048,23.2958,23.4249,2663647.3113518,0
+HUN.US,D,20170926,000000,23.3809,23.3809,23.0515,23.3437,3220873.4632115,0
+HUN.US,D,20170927,000000,23.3359,23.5148,23.1472,23.3526,5917014.8177564,0
+HUN.US,D,20170928,000000,23.6576,23.7289,23.2166,23.7212,3475233.3682226,0
+HUN.US,D,20170929,000000,23.598,23.7681,23.51,23.7681,3028777.0173771,0
+HUN.US,D,20171002,000000,23.8326,24.1104,23.6332,24.0477,2504435.6022518,0
+HUN.US,D,20171003,000000,24.0477,24.2735,23.993,24.2551,2558238.8075716,0
+HUN.US,D,20171004,000000,24.299,24.3616,24.1014,24.3078,2744708.0391019,0
+HUN.US,D,20171005,000000,24.4125,24.4125,23.9705,24.1445,2992238.9892046,0
+HUN.US,D,20171006,000000,23.946,23.946,23.5197,23.8825,5395893.0446936,0
+HUN.US,D,20171009,000000,23.8425,23.8425,23.4758,23.554,2632092.1599673,0
+HUN.US,D,20171010,000000,23.64,23.7964,23.4591,23.5901,4006008.9536834,0
+HUN.US,D,20171011,000000,23.6674,23.7779,23.4933,23.7368,3718577.147231,0
+HUN.US,D,20171012,000000,23.7876,24.473,23.7681,24.4652,6529899.4578778,0
+HUN.US,D,20171013,000000,24.5757,25.5144,24.5679,25.4185,7858198.1782395,0
+HUN.US,D,20171016,000000,25.2699,25.2885,24.8475,25.2181,4973095.1310122,0
+HUN.US,D,20171017,000000,25.1047,25.3667,25.0343,25.3159,4345470.5031505,0
+HUN.US,D,20171018,000000,25.3667,25.4009,25.0029,25.0216,2875240.5922052,0
+HUN.US,D,20171019,000000,24.8652,25.2181,24.7273,25.1242,5016421.203775,0
+HUN.US,D,20171020,000000,25.2435,25.3159,24.9571,25.1144,2708482.9748656,0
+HUN.US,D,20171023,000000,25.1144,25.2103,24.9228,24.9228,1706228.2422746,0
+HUN.US,D,20171024,000000,25.1144,25.9397,25.0382,25.7657,5602028.8890647,0
+HUN.US,D,20171025,000000,25.7813,25.877,25.4978,25.703,3390859.9274353,0
+HUN.US,D,20171026,000000,25.8429,26.2926,25.5829,25.836,4580970.7513526,0
+HUN.US,D,20171027,000000,26.1811,27.0123,26.0618,26.9262,16227014.405278,0
+HUN.US,D,20171030,000000,26.9713,27.7427,26.9614,27.1864,15282301.058355,0
+HUN.US,D,20171031,000000,27.3085,27.9412,27.2048,27.7622,9207113.6535883,0
+HUN.US,D,20171101,000000,27.9841,28.252,27.5774,27.595,7768838.7923903,0
+HUN.US,D,20171102,000000,27.6576,27.9148,27.2636,27.4464,6556967.7700855,0
+HUN.US,D,20171103,000000,27.3613,27.8991,27.3085,27.4992,4785968.2661125,0
+HUN.US,D,20171106,000000,27.6478,27.8453,26.6847,26.8656,6404791.6130021,0
+HUN.US,D,20171107,000000,27.4552,27.545,27.4552,27.4552,7138552.9483127,0
+HUN.US,D,20171108,000000,27.3789,27.5041,26.9614,27.3515,4025254.190244,0
+HUN.US,D,20171109,000000,27.1012,27.5403,26.7571,26.7874,5436299.1434764,0
+HUN.US,D,20171110,000000,26.8049,27.0397,26.5918,26.9262,4630129.6127694,0
+HUN.US,D,20171113,000000,26.7443,26.8783,26.3631,26.6026,5561823.2508424,0
+HUN.US,D,20171114,000000,26.5449,26.5732,26.0257,26.1029,5441018.1487105,0
+HUN.US,D,20171115,000000,25.8517,25.8517,24.9992,25.4978,8284537.9027414,0
+HUN.US,D,20171116,000000,25.7657,26.3494,25.4781,26.2154,7299752.89889,0
+HUN.US,D,20171117,000000,26.2339,26.5449,26.0443,26.4843,4261833.4480954,0
+HUN.US,D,20171120,000000,26.3894,26.9458,26.3894,26.63,3315784.3792755,0
+HUN.US,D,20171121,000000,26.849,27.1237,26.7278,26.8734,3437134.6114009,0
+HUN.US,D,20171122,000000,26.9713,27.0738,26.5263,26.7199,2287523.979999,0
+HUN.US,D,20171124,000000,26.849,26.9106,26.7483,26.7531,970842.76732116,0
+HUN.US,D,20171127,000000,26.6681,26.984,26.319,26.6847,3554766.0955785,0
+HUN.US,D,20171128,000000,26.849,28.123,26.7199,27.994,6820537.6105394,0
+HUN.US,D,20171129,000000,27.9753,28.1748,26.9458,27.5677,3901543.4327436,0
+HUN.US,D,20171130,000000,27.7427,28.1797,27.5823,27.7035,6722805.9280177,0
+HUN.US,D,20171201,000000,27.7035,27.7622,26.7199,27.4992,4719515.5903257,0
+HUN.US,D,20171204,000000,27.8718,28.0184,27.4826,27.5774,3123684.8651673,0
+HUN.US,D,20171205,000000,27.6018,27.6722,26.5811,26.6779,5257690.8296376,0
+HUN.US,D,20171206,000000,26.1293,26.3679,25.703,26.1362,7717124.0588278,0
+HUN.US,D,20171207,000000,26.2428,26.6495,26.1685,26.4246,4993871.436241,0
+HUN.US,D,20171208,000000,26.5116,26.7708,26.3581,26.3993,2554623.3581779,0
+HUN.US,D,20171211,000000,26.5899,27.0925,26.5899,26.9359,3637957.2281623,0
+HUN.US,D,20171212,000000,27.0836,27.9578,27.0103,27.4992,6394671.4229737,0
+HUN.US,D,20171213,000000,27.8277,27.9059,27.4923,27.5587,5651812.6555959,0
+HUN.US,D,20171214,000000,27.639,27.6605,26.9027,26.9233,2901203.3030564,0
+HUN.US,D,20171215,000000,27.0993,27.595,27.0377,27.5862,3589115.4217135,0
+HUN.US,D,20171218,000000,27.7768,28.5972,27.6478,28.4202,5650251.9269468,0
+HUN.US,D,20171219,000000,28.5082,28.8474,28.2266,28.559,4112209.0721259,0
+HUN.US,D,20171220,000000,28.7351,29.4048,28.7351,28.9257,6114610.6331494,0
+HUN.US,D,20171221,000000,29.1085,29.1252,28.5874,28.7526,3908758.9901615,0
+HUN.US,D,20171222,000000,28.7351,28.9345,28.5678,28.8044,1236994.0488698,0
+HUN.US,D,20171226,000000,28.8915,29.0322,28.5777,29.0225,1040437.3555656,0
+HUN.US,D,20171227,000000,28.8818,29.1956,28.8818,29.0138,1495012.359109,0
+HUN.US,D,20171228,000000,28.9599,29.0998,28.829,29.0812,1073425.390854,0
+HUN.US,D,20171229,000000,29.2484,29.3413,28.8377,28.9668,1143944.5522956,0
+HUN.US,D,20180102,000000,29.1085,29.796,29.1085,29.7606,3020521.3151123,0
+HUN.US,D,20180103,000000,29.8125,30.1518,29.788,30.1118,4492626.964159,0
+HUN.US,D,20180104,000000,30.2408,30.2848,29.5867,29.8917,2339331.7845359,0
+HUN.US,D,20180105,000000,30.0384,30.3688,29.9631,30.3102,2413086.9521674,0
+HUN.US,D,20180108,000000,30.3688,30.4569,29.9875,30.0051,2028150.5154608,0
+HUN.US,D,20180109,000000,30.143,30.1684,29.6376,29.6561,3048624.6583769,0
+HUN.US,D,20180110,000000,29.4899,29.9631,29.2043,29.6747,2775828.5183528,0
+HUN.US,D,20180111,000000,29.919,30.2046,29.8751,30.1028,2851221.1214806,0
+HUN.US,D,20180112,000000,30.1342,30.1342,29.8536,30.0746,1610309.9096186,0
+HUN.US,D,20180116,000000,30.2848,30.2848,29.4302,29.5965,2232318.5735141,0
+HUN.US,D,20180117,000000,29.9337,30.2144,29.5965,29.7265,2438478.9640762,0
+HUN.US,D,20180118,000000,29.6219,29.9337,29.5544,29.8301,2508198.3287919,0
+HUN.US,D,20180119,000000,30.2848,30.4734,30.1391,30.2662,3271915.2220353,0
+HUN.US,D,20180122,000000,30.2408,30.2485,29.9709,30.232,2396798.5088735,0
+HUN.US,D,20180123,000000,30.1949,30.4256,29.9093,30.318,3069962.4577266,0
+HUN.US,D,20180124,000000,30.4159,30.5419,30.01,30.2848,2995871.8254836,0
+HUN.US,D,20180125,000000,30.7277,31.4062,30.5097,30.6153,3100447.8042833,0
+HUN.US,D,20180126,000000,31.1198,31.1198,30.36,30.7101,3490650.4217335,0
+HUN.US,D,20180129,000000,30.7717,30.7883,30.0647,30.1028,2248262.347375,0
+HUN.US,D,20180130,000000,29.7177,29.8829,29.5084,29.8037,3920308.9958202,0
+HUN.US,D,20180131,000000,29.8487,30.1118,29.4987,30.0844,5123494.7575165,0
+HUN.US,D,20180201,000000,29.6052,30.0051,29.3607,29.5172,3344589.3345017,0
+HUN.US,D,20180202,000000,29.3607,29.3687,28.2354,28.2452,3499320.3409726,0
+HUN.US,D,20180205,000000,27.9586,28.255,26.6984,27.3946,7372252.1197448,0
+HUN.US,D,20180206,000000,26.6006,28.7526,26.586,28.4291,5608982.6204446,0
+HUN.US,D,20180207,000000,28.2647,29.0402,28.1611,28.5151,3556552.8537371,0
+HUN.US,D,20180208,000000,28.4565,28.6549,26.802,26.8293,4202038.9266375,0
+HUN.US,D,20180209,000000,27.2382,27.2382,25.1593,26.7932,5474536.9953808,0
+HUN.US,D,20180212,000000,27.1247,27.9676,26.847,27.6722,3400310.210999,0
+HUN.US,D,20180213,000000,27.6478,28.1826,27.6018,27.8541,2016089.1308215,0
+HUN.US,D,20180214,000000,27.5236,28.7164,27.4552,28.559,2219469.6652444,0
+HUN.US,D,20180215,000000,28.7703,29.0225,27.8199,28.5777,2459123.333528,0
+HUN.US,D,20180216,000000,28.4378,28.8474,28.343,28.5336,1776893.6581046,0
+HUN.US,D,20180220,000000,28.8133,29.0685,28.8133,28.8133,2312056.8752201,0
+HUN.US,D,20180221,000000,28.8738,29.6845,28.8738,29.2298,3194536.4229464,0
+HUN.US,D,20180222,000000,29.44,29.8575,28.9551,28.9951,4343835.1131701,0
+HUN.US,D,20180223,000000,30.2046,30.3884,28.5336,29.2737,6318983.242795,0
+HUN.US,D,20180226,000000,29.4048,29.5348,28.7439,29.4566,3398085.7124329,0
+HUN.US,D,20180227,000000,29.4987,29.4987,28.786,28.9434,3410011.0702634,0
+HUN.US,D,20180228,000000,28.9951,29.2043,28.0741,28.0829,3790944.432309,0
+HUN.US,D,20180301,000000,28.0897,28.6393,27.6654,27.9431,4792205.0441614,0
+HUN.US,D,20180302,000000,27.6654,27.7857,26.9516,27.465,3489216.5150715,0
+HUN.US,D,20180305,000000,27.2382,27.9431,27.1491,27.8121,2136233.5313103,0
+HUN.US,D,20180306,000000,27.8638,28.208,27.6018,27.8463,2369801.7897233,0
+HUN.US,D,20180307,000000,27.5774,28.1679,27.4366,27.8287,2253882.4023731,0
+HUN.US,D,20180308,000000,27.9509,27.9509,27.2801,27.5774,3063207.1413911,0
+HUN.US,D,20180309,000000,27.7144,28.4251,27.6576,28.3264,4116408.5163156,0
+HUN.US,D,20180312,000000,28.5004,29.1789,28.4926,28.6226,3753607.6301685,0
+HUN.US,D,20180313,000000,28.8191,29.221,28.3605,28.4759,3952964.6347711,0
+HUN.US,D,20180314,000000,28.6999,28.8671,27.4864,27.5286,3325642.7432659,0
+HUN.US,D,20180315,000000,27.4131,27.5109,26.848,27.4229,4673404.5476339,0
+HUN.US,D,20180316,000000,27.4591,27.5041,27.0738,27.2332,5612424.2009848,0
+HUN.US,D,20180319,000000,27.0484,27.5109,26.979,27.1775,4249771.0406981,0
+HUN.US,D,20180320,000000,26.8029,27.1344,26.4697,26.6182,3764797.6250247,0
+HUN.US,D,20180321,000000,26.6182,27.4777,26.585,27.1012,3388965.7796908,0
+HUN.US,D,20180322,000000,26.716,27.0738,25.6845,25.8663,5197338.9050907,0
+HUN.US,D,20180323,000000,25.8663,26.1998,25.22,25.2806,3881889.0929985,0
+HUN.US,D,20180326,000000,25.7002,25.8595,25.2856,25.7627,3371094.1070724,0
+HUN.US,D,20180327,000000,25.9553,26.2164,25.2377,25.4127,3083541.6151806,0
+HUN.US,D,20180328,000000,25.5446,25.5446,24.9756,25.2631,3277392.0909188,0
+HUN.US,D,20180329,000000,25.3608,25.7627,25.3168,25.5779,2050447.6617782,0
+HUN.US,D,20180402,000000,25.5182,25.7089,24.3489,24.7136,3104669.7491482,0
+HUN.US,D,20180403,000000,24.7136,25.1144,24.2755,24.9648,2498956.6878524,0
+HUN.US,D,20180404,000000,24.3293,25.1409,24.1797,25.0783,3866084.4142203,0
+HUN.US,D,20180405,000000,25.2905,25.8663,25.2543,25.6493,3186507.772949,0
+HUN.US,D,20180406,000000,25.4127,25.5006,24.5033,24.7732,2928576.3971365,0
+HUN.US,D,20180409,000000,24.9404,25.0529,24.5307,24.5718,4908771.8373011,0
+HUN.US,D,20180410,000000,25.045,25.9739,25.0216,25.5602,4119178.1448752,0
+HUN.US,D,20180411,000000,25.3521,25.6913,25.1194,25.3344,2067053.1600403,0
+HUN.US,D,20180412,000000,25.5535,26.2349,25.5232,26.0854,5096886.6863915,0
+HUN.US,D,20180413,000000,26.2349,26.4617,26.0062,26.0854,2690762.6704256,0
+HUN.US,D,20180416,000000,26.2867,27.0397,26.2164,26.9947,3536434.1818775,0
+HUN.US,D,20180417,000000,27.1267,27.6429,27.022,27.4953,3618605.6247739,0
+HUN.US,D,20180418,000000,27.6771,28.3997,27.545,28.1943,3541847.6397674,0
+HUN.US,D,20180419,000000,28.1943,28.2168,27.2928,27.6527,2400030.4240316,0
+HUN.US,D,20180420,000000,27.686,27.7104,27.0836,27.2156,3398858.9174518,0
+HUN.US,D,20180423,000000,27.1433,27.4053,27.0553,27.241,1563270.2026979,0
+HUN.US,D,20180424,000000,27.3809,27.4493,25.7715,26.0159,3059541.5768574,0
+HUN.US,D,20180425,000000,25.9298,26.2164,25.6757,25.883,2405556.3852973,0
+HUN.US,D,20180426,000000,26.0511,26.1128,25.5866,26.0765,4691349.8588255,0
+HUN.US,D,20180427,000000,26.1372,26.453,25.744,26.0608,3541228.8712008,0
+HUN.US,D,20180430,000000,26.1303,26.6084,26.0336,26.0336,5314260.5952429,0
+HUN.US,D,20180501,000000,26.2349,26.3806,24.5307,25.3872,5960167.0216656,0
+HUN.US,D,20180502,000000,25.6689,25.9201,25.3521,25.5446,4012712.1093628,0
+HUN.US,D,20180503,000000,25.5446,25.9201,24.8261,25.4654,3129171.9616305,0
+HUN.US,D,20180504,000000,25.2905,26.0805,25.22,25.8663,2775015.4257735,0
+HUN.US,D,20180507,000000,25.8761,26.2349,25.6268,25.7002,3367042.9627872,0
+HUN.US,D,20180508,000000,25.659,26.1694,25.5358,25.9014,3052427.2724776,0
+HUN.US,D,20180509,000000,26.1215,27.2928,26.0765,27.0925,4844098.7603671,0
+HUN.US,D,20180510,000000,27.1433,27.8424,27.1344,27.5979,4600140.3038239,0
+HUN.US,D,20180511,000000,27.6625,27.8883,27.4053,27.6438,1969177.268646,0
+HUN.US,D,20180514,000000,27.7818,28.1542,27.6693,28.1044,3949241.7957916,0
+HUN.US,D,20180515,000000,27.8785,28.254,27.5823,28.2442,2529529.9915937,0
+HUN.US,D,20180516,000000,28.2999,28.9501,28.2031,28.6149,2494651.8995925,0
+HUN.US,D,20180517,000000,28.4124,28.6226,28.0262,28.2637,3192258.7409662,0
+HUN.US,D,20180518,000000,28.1504,28.4291,27.9831,28.0809,1804647.2181464,0
+HUN.US,D,20180521,000000,28.385,28.6539,28.2911,28.5336,3071365.6816496,0
+HUN.US,D,20180522,000000,28.7361,28.7878,27.9793,28.0017,3437749.2889358,0
+HUN.US,D,20180523,000000,27.8003,28.3596,27.7671,28.0447,3425558.0140353,0
+HUN.US,D,20180524,000000,28.1943,28.3752,27.9568,28.123,2199215.9893339,0
+HUN.US,D,20180525,000000,27.9049,28.2442,27.6341,28.212,2470739.8184541,0
+HUN.US,D,20180529,000000,28.0262,28.7585,27.993,28.2637,2646513.0472238,0
+HUN.US,D,20180530,000000,28.4759,28.781,28.2442,28.6313,1922356.431929,0
+HUN.US,D,20180531,000000,28.5982,28.6734,27.9568,27.9568,2425066.5161698,0
+HUN.US,D,20180601,000000,28.254,28.5239,27.945,28.1143,2198129.8203789,0
+HUN.US,D,20180604,000000,28.2257,28.2637,27.8159,27.9412,2929044.8202828,0
+HUN.US,D,20180605,000000,27.9499,28.342,27.9138,28.1143,1935641.0350903,0
+HUN.US,D,20180606,000000,28.212,28.9287,28.0809,28.8494,2037720.4617059,0
+HUN.US,D,20180607,000000,28.7878,28.8983,28.2168,28.3322,1549912.9837214,0
+HUN.US,D,20180608,000000,28.3254,28.8885,28.2735,28.781,2421793.6906932,0
+HUN.US,D,20180611,000000,28.7174,28.781,28.3752,28.4926,1721223.9195054,0
+HUN.US,D,20180612,000000,28.5151,28.6149,28.3165,28.4759,2042312.6449529,0
+HUN.US,D,20180613,000000,28.5239,29.1996,28.4759,28.7634,2871748.8965248,0
+HUN.US,D,20180614,000000,28.8945,29.308,28.8143,29.1135,4143572.9677716,0
+HUN.US,D,20180615,000000,28.9707,29.2552,28.7361,29.2367,3747614.2685144,0
+HUN.US,D,20180618,000000,29.0265,29.1565,28.5493,28.6059,1703822.7155493,0
+HUN.US,D,20180619,000000,28.1728,28.1728,26.9086,27.3749,3812873.3857603,0
+HUN.US,D,20180620,000000,27.594,27.6566,27.2753,27.462,2138662.5814687,0
+HUN.US,D,20180621,000000,27.3749,27.4249,26.762,26.8392,3191582.6979537,0
+HUN.US,D,20180622,000000,27.1785,27.3036,26.9576,27.0123,6480847.986047,0
+HUN.US,D,20180625,000000,26.9341,26.9341,26.1176,26.3993,2626976.3246442,0
+HUN.US,D,20180626,000000,26.4941,26.6808,25.9455,26.3542,2738593.9920085,0
+HUN.US,D,20180627,000000,26.4764,26.8627,25.6708,25.7119,3500630.4939212,0
+HUN.US,D,20180628,000000,25.5974,25.747,24.8485,25.7119,4097166.348029,0
+HUN.US,D,20180629,000000,25.7119,26.3093,25.6522,25.662,3795164.3316579,0
+HUN.US,D,20180702,000000,25.3618,25.8869,25.1409,25.8634,3390549.0090151,0
+HUN.US,D,20180703,000000,26.0902,26.2916,25.6013,25.6346,1067497.4857095,0
+HUN.US,D,20180705,000000,25.8008,25.9925,25.5378,25.9143,1795972.1851174,0
+HUN.US,D,20180706,000000,25.8106,26.4423,25.7021,26.318,2100536.210182,0
+HUN.US,D,20180709,000000,26.407,26.802,26.407,26.7483,2131603.5060187,0
+HUN.US,D,20180710,000000,26.802,26.8989,26.4764,26.7238,1792992.8911758,0
+HUN.US,D,20180711,000000,26.3631,26.4814,25.8008,26.0199,2262400.953434,0
+HUN.US,D,20180712,000000,26.1704,26.1704,25.439,25.7216,3836781.3758669,0
+HUN.US,D,20180713,000000,25.6522,26.1606,25.5114,26.0012,2362967.7210249,0
+HUN.US,D,20180716,000000,26.0012,26.2672,25.4664,25.6786,2619576.6707932,0
+HUN.US,D,20180717,000000,25.9143,27.0748,25.8967,26.8803,4504047.0795564,0
+HUN.US,D,20180718,000000,27.416,28.0409,26.9242,27.6008,7226563.316411,0
+HUN.US,D,20180719,000000,27.5129,27.6644,27.0298,27.4347,2903932.0212976,0
+HUN.US,D,20180720,000000,27.3291,27.6107,27.0925,27.1785,2209608.2329801,0
+HUN.US,D,20180723,000000,27.1785,27.4874,27.0123,27.1198,2063356.9127675,0
+HUN.US,D,20180724,000000,27.4718,27.594,26.9703,27.1012,1659736.7336212,0
+HUN.US,D,20180725,000000,27.0034,27.2704,26.8969,27.1717,1998731.9054578,0
+HUN.US,D,20180726,000000,27.0925,27.9275,27.0846,27.5569,1801822.3606569,0
+HUN.US,D,20180727,000000,27.6107,27.7338,27.2265,27.6204,1586928.639862,0
+HUN.US,D,20180730,000000,27.6644,28.0067,26.7932,27.7964,3868287.4348693,0
+HUN.US,D,20180731,000000,28.3302,29.481,27.6889,29.4655,5477479.4700359,0
+HUN.US,D,20180801,000000,29.481,29.481,28.5825,28.69,2509721.2153965,0
+HUN.US,D,20180802,000000,28.3831,28.7087,28.1103,28.34,3411201.5605305,0
+HUN.US,D,20180803,000000,28.3831,28.8846,28.3831,28.5229,1925196.6307879,0
+HUN.US,D,20180806,000000,28.5229,28.6999,28.2931,28.3645,2667398.7875544,0
+HUN.US,D,20180807,000000,28.4358,28.7272,28.3586,28.6304,1885347.9350941,0
+HUN.US,D,20180808,000000,28.7536,28.8211,28.5151,28.7272,1867850.5918898,0
+HUN.US,D,20180809,000000,28.69,28.9991,28.516,28.69,1478705.5061718,0
+HUN.US,D,20180810,000000,28.3732,28.4358,27.8736,27.9089,1873772.3604866,0
+HUN.US,D,20180813,000000,28.0067,28.4642,27.7171,27.7964,3152651.4161513,0
+HUN.US,D,20180814,000000,27.902,28.4104,27.8835,27.9978,1743455.6093132,0
+HUN.US,D,20180815,000000,27.68,27.7778,26.802,27.2851,2003557.2775199,0
+HUN.US,D,20180816,000000,27.4972,28.0594,27.4347,27.6204,1690121.8498978,0
+HUN.US,D,20180817,000000,27.594,27.7818,27.3339,27.7044,1391997.1089585,0
+HUN.US,D,20180820,000000,27.771,28.3136,27.7671,28.1024,3054267.2140502,0
+HUN.US,D,20180821,000000,28.1024,28.4281,28.0692,28.0868,1890741.9605828,0
+HUN.US,D,20180822,000000,28.1651,28.2608,27.7915,28.1288,1492653.87925,0
+HUN.US,D,20180823,000000,28.119,28.2003,27.6615,27.771,1716318.7723222,0
+HUN.US,D,20180824,000000,27.9186,28.2608,27.9089,28.119,1182356.2730535,0
+HUN.US,D,20180827,000000,28.1914,28.8758,28.1914,28.7536,1525720.6669014,0
+HUN.US,D,20180828,000000,28.8681,29.0362,28.251,28.4281,1336790.6797157,0
+HUN.US,D,20180829,000000,28.3831,28.4183,27.7964,28.0067,2333340.4683977,0
+HUN.US,D,20180830,000000,27.7866,27.7964,26.7395,27.0661,3625735.2705231,0
+HUN.US,D,20180831,000000,26.9341,27.0748,26.4989,26.7932,4001584.5027423,0
+HUN.US,D,20180904,000000,26.584,26.7238,26.2399,26.715,2228596.7572924,0
+HUN.US,D,20180905,000000,26.6525,27.0836,26.4764,26.6622,2580856.0771308,0
+HUN.US,D,20180906,000000,26.6338,26.8109,25.4225,25.879,5000329.1300096,0
+HUN.US,D,20180907,000000,25.615,25.662,25.0695,25.5876,4163623.1148477,0
+HUN.US,D,20180910,000000,25.7119,25.7657,25.3707,25.3961,1805818.2760122,0
+HUN.US,D,20180911,000000,25.1603,25.3784,24.8876,25.1242,2836755.232874,0
+HUN.US,D,20180912,000000,25.1506,25.3442,24.9394,24.9648,2920078.3012349,0
+HUN.US,D,20180913,000000,25.2064,25.3715,24.5846,24.6569,3708316.8393619,0
+HUN.US,D,20180914,000000,24.7547,25.1683,24.6569,25.0206,2195962.5962585,0
+HUN.US,D,20180917,000000,24.9835,25.4322,24.7879,25.0529,2471492.5683137,0
+HUN.US,D,20180918,000000,25.222,25.2562,24.7967,25.0529,2509095.2875241,0
+HUN.US,D,20180919,000000,25.0529,25.487,24.9962,25.4772,2261073.4136,0
+HUN.US,D,20180920,000000,25.7705,26.1586,25.6747,25.8233,2675260.7280041,0
+HUN.US,D,20180921,000000,25.9983,25.9983,25.5144,25.5652,2147197.4966569,0
+HUN.US,D,20180924,000000,25.4517,25.5144,24.869,24.9296,2675040.8350423,0
+HUN.US,D,20180925,000000,24.9835,25.045,24.6657,24.8231,2707027.5902865,0
+HUN.US,D,20180926,000000,24.7008,25.0303,24.3938,24.4252,2554528.2416873,0
+HUN.US,D,20180927,000000,24.3401,24.4711,23.9323,23.949,2732698.8151187,0
+HUN.US,D,20180928,000000,23.8609,24.1533,23.6928,24.0624,3156097.0877234,0
+HUN.US,D,20181001,000000,23.818,24.2227,23.6215,24.0126,2805341.2220882,0
+HUN.US,D,20181002,000000,24.0624,24.2853,23.6263,23.6674,3741051.2306759,0
+HUN.US,D,20181003,000000,23.7456,24.5425,23.7025,24.1269,2829346.3742013,0
+HUN.US,D,20181004,000000,24.0722,24.2571,23.7535,23.8542,2737886.2434992,0
+HUN.US,D,20181005,000000,23.7701,23.952,22.8187,23.1892,2743090.036007,0
+HUN.US,D,20181008,000000,22.934,23.1188,22.6691,22.8275,2708648.6616553,0
+HUN.US,D,20181009,000000,22.587,22.6593,21.2221,21.2269,5454707.7640244,0
+HUN.US,D,20181010,000000,21.2113,21.4929,20.5738,20.9893,5673924.6827223,0
+HUN.US,D,20181011,000000,21.0597,21.4812,20.7841,20.8397,4066836.4606824,0
+HUN.US,D,20181012,000000,21.4136,21.8195,20.9365,21.1556,2978738.5841135,0
+HUN.US,D,20181015,000000,21.0774,21.4381,21.0157,21.2885,3082520.902735,0
+HUN.US,D,20181016,000000,21.5546,21.5985,21.1644,21.3237,2564902.0756903,0
+HUN.US,D,20181017,000000,21.2709,21.4049,20.7684,20.8466,2792685.6150733,0
+HUN.US,D,20181018,000000,20.7684,20.9228,19.8836,19.9461,3094979.1174635,0
+HUN.US,D,20181019,000000,19.9803,20.2824,19.468,19.6009,5377508.9703366,0
+HUN.US,D,20181022,000000,19.7153,19.9539,19.203,19.4767,3127375.9986502,0
+HUN.US,D,20181023,000000,19.0085,19.1776,18.6672,18.9575,3615183.4766348,0
+HUN.US,D,20181024,000000,18.9038,19.0035,17.7295,17.752,3367720.0285576,0
+HUN.US,D,20181025,000000,18.0102,19.026,17.8254,18.8666,7128036.9509533,0
+HUN.US,D,20181026,000000,18.4716,18.5498,17.4098,18.233,6432017.4299358,0
+HUN.US,D,20181029,000000,18.5939,19.0348,17.9838,18.365,8953278.4234113,0
+HUN.US,D,20181030,000000,17.8166,19.0905,17.0207,18.9751,9049056.6382266,0
+HUN.US,D,20181031,000000,19.1492,19.6556,18.8334,19.336,6262637.4611831,0
+HUN.US,D,20181101,000000,19.7965,20.613,19.6889,20.5738,5105507.5132486,0
+HUN.US,D,20181102,000000,20.7752,21.0695,20.4134,20.7077,6102450.0409878,0
+HUN.US,D,20181105,000000,20.8397,20.8749,20.0174,20.1778,3882616.2739091,0
+HUN.US,D,20181106,000000,20.344,20.9434,20.1778,20.5278,4608557.6018465,0
+HUN.US,D,20181107,000000,20.7684,21.0373,20.48,20.9268,2510809.4298676,0
+HUN.US,D,20181108,000000,20.698,20.7684,20.2736,20.4603,2978340.7312665,0
+HUN.US,D,20181109,000000,19.9988,20.0888,19.468,19.6107,3421071.1748585,0
+HUN.US,D,20181112,000000,19.6889,19.8307,19.2988,19.4338,2445684.2939146,0
+HUN.US,D,20181113,000000,19.4249,19.7965,18.8578,18.8666,3244779.4078023,0
+HUN.US,D,20181114,000000,19.116,19.642,18.894,19.1589,3193010.4680679,0
+HUN.US,D,20181115,000000,19.0808,19.3086,18.6633,19.1932,2437994.1768024,0
+HUN.US,D,20181116,000000,18.9985,19.0808,18.1861,18.541,3509780.0866443,0
+HUN.US,D,20181119,000000,18.4178,18.7356,18.2418,18.2771,4257388.541995,0
+HUN.US,D,20181120,000000,17.7451,18.0649,17.3559,17.5867,3141560.6288174,0
+HUN.US,D,20181121,000000,17.7715,18.4521,17.7383,18.1861,2550790.0613383,0
+HUN.US,D,20181123,000000,17.9133,18.0736,17.665,17.8429,1032291.0884028,0
+HUN.US,D,20181126,000000,18.0258,18.5049,17.9133,17.9583,2495187.8247645,0
+HUN.US,D,20181127,000000,17.7715,17.7715,16.959,17.4802,4704584.3468465,0
+HUN.US,D,20181128,000000,17.6122,17.752,16.8525,17.711,4352132.7485113,0
+HUN.US,D,20181129,000000,17.6934,17.7247,17.1811,17.578,4234643.4276905,0
+HUN.US,D,20181130,000000,17.488,18.0453,17.488,17.8703,3834940.4115365,0
+HUN.US,D,20181203,000000,18.3748,18.8578,18.0825,18.1861,3508982.3354344,0
+HUN.US,D,20181204,000000,18.1265,18.2594,17.2592,17.2768,5213763.3751935,0
+HUN.US,D,20181206,000000,16.8897,16.9406,16.4761,16.9062,5095289.1384558,0
+HUN.US,D,20181207,000000,16.9854,17.4059,16.0273,16.0644,5453698.3019165,0
+HUN.US,D,20181210,000000,15.9979,16.7214,15.9158,16.5445,4838297.6772098,0
+HUN.US,D,20181211,000000,16.9757,17.2592,16.7722,16.9229,5963146.3156073,0
+HUN.US,D,20181212,000000,17.3395,17.5711,17.0451,17.0568,3327835.5363352,0
+HUN.US,D,20181213,000000,17.1565,17.1868,16.5738,16.8163,4352834.3604728,0
+HUN.US,D,20181214,000000,16.5132,16.8163,15.9882,16.3078,4850400.9949255,0
+HUN.US,D,20181217,000000,16.3078,16.7518,16.1299,16.2355,3806401.3733803,0
+HUN.US,D,20181218,000000,16.4047,16.8505,16.4047,16.6198,4304903.8313677,0
+HUN.US,D,20181219,000000,16.6295,17.0725,16.3,16.3,6720656.0907827,0
+HUN.US,D,20181220,000000,16.1573,16.7185,15.951,16.2726,6064791.0700895,0
+HUN.US,D,20181221,000000,16.2815,16.6374,16.0849,16.1748,5326475.3935766,0
+HUN.US,D,20181224,000000,16.1202,16.6011,15.6665,16.1661,1978073.2173947,0
+HUN.US,D,20181226,000000,16.1485,17.2572,15.8366,17.2162,3246779.922375,0
+HUN.US,D,20181227,000000,16.7273,17.0128,16.1661,17.0128,4530185.7047771,0
+HUN.US,D,20181228,000000,17.0568,17.3413,16.8779,16.9844,2163505.3723522,0
+HUN.US,D,20181231,000000,17.003,17.2699,16.7889,17.1898,2290402.0209024,0
+HUN.US,D,20190102,000000,16.9052,17.8039,16.8329,17.6083,2299946.3981987,0
+HUN.US,D,20190103,000000,17.5379,17.6083,17.137,17.2699,2078289.1790047,0
+HUN.US,D,20190104,000000,17.7354,18.8549,17.6445,18.7669,4835946.3566565,0
+HUN.US,D,20190107,000000,18.6955,18.9741,18.1108,18.4648,3151865.938037,0
+HUN.US,D,20190108,000000,18.6525,18.8374,18.3846,18.5695,3096077.559514,0
+HUN.US,D,20190109,000000,18.6867,19.024,18.4452,18.7864,4685134.5586938,0
+HUN.US,D,20190110,000000,18.6252,19.203,18.5879,19.1853,2646943.6283255,0
+HUN.US,D,20190111,000000,19.0808,19.337,18.8833,18.9282,2388680.8789335,0
+HUN.US,D,20190114,000000,18.6437,18.9849,18.5361,18.7219,2482250.9593101,0
+HUN.US,D,20190115,000000,18.7024,18.8735,18.3846,18.5361,1655964.8022594,0
+HUN.US,D,20190116,000000,18.5283,18.9888,18.4902,18.8119,2162543.9798685,0
+HUN.US,D,20190117,000000,18.8207,19.4445,18.678,19.2118,2386234.4418898,0
+HUN.US,D,20190118,000000,19.3985,19.776,19.2577,19.6312,3737166.7959383,0
+HUN.US,D,20190122,000000,19.4357,19.4523,18.7219,18.8021,3845245.7207559,0
+HUN.US,D,20190123,000000,18.9008,18.9458,18.1686,18.4275,2390547.4122131,0
+HUN.US,D,20190124,000000,18.3387,18.6525,18.3103,18.367,2774690.1887417,0
+HUN.US,D,20190125,000000,18.759,19.6508,18.6917,19.3653,3508786.9886638,0
+HUN.US,D,20190128,000000,19.1932,19.3173,18.9204,19.1405,2374949.3305431,0
+HUN.US,D,20190129,000000,19.1316,19.5511,19.071,19.3555,1427412.1488893,0
+HUN.US,D,20190130,000000,20.1201,20.4016,19.7289,20.3089,3371744.581136,0
+HUN.US,D,20190131,000000,19.8903,20.0507,19.4983,19.5785,3838858.5972867,0
+HUN.US,D,20190201,000000,19.4171,20.1856,19.3555,19.9871,2346240.5145654,0
+HUN.US,D,20190204,000000,19.9519,20.1201,19.8356,20.0604,1778832.8071995,0
+HUN.US,D,20190205,000000,20.0507,20.3792,20.0155,20.2922,2413827.4289316,0
+HUN.US,D,20190206,000000,20.1289,20.4066,20.0868,20.1944,1656988.5829788,0
+HUN.US,D,20190207,000000,19.9969,20.1475,19.2929,19.4894,2813006.7930093,0
+HUN.US,D,20190208,000000,19.2998,19.7289,19.1072,19.4357,3014687.5037003,0
+HUN.US,D,20190211,000000,19.4797,19.8434,19.4523,19.8014,6172687.94399,0
+HUN.US,D,20190212,000000,19.7192,21.2358,19.6938,20.4857,5580258.4630974,0
+HUN.US,D,20190213,000000,20.3089,20.6285,20.1035,20.1289,4653190.759284,0
+HUN.US,D,20190214,000000,19.9519,20.5953,19.9441,20.4623,2286336.5580057,0
+HUN.US,D,20190215,000000,20.7282,20.872,20.4702,20.8152,3907838.5079963,0
+HUN.US,D,20190219,000000,20.6735,21.3785,20.5503,21.2885,3032536.6756434,0
+HUN.US,D,20190220,000000,21.2984,22.3044,21.2103,21.9142,3999308.866278,0
+HUN.US,D,20190221,000000,21.8868,22.0121,21.4586,21.6102,1967691.201328,0
+HUN.US,D,20190222,000000,21.8058,22.2116,21.6454,22.1176,3921596.6480937,0
+HUN.US,D,20190225,000000,22.2516,22.279,22.0023,22.1979,2422626.2156739,0
+HUN.US,D,20190226,000000,22.0825,22.2877,22.0208,22.0208,2290949.1964118,0
+HUN.US,D,20190227,000000,22.0912,22.279,21.9563,22.1538,2725064.9496945,0
+HUN.US,D,20190228,000000,22.1176,22.4471,22.0208,22.0912,3517406.7927628,0
+HUN.US,D,20190301,000000,22.3308,22.6789,22.0375,22.1979,3573109.2596169,0
+HUN.US,D,20190304,000000,22.3044,22.5185,21.4919,21.797,2973419.2199561,0
+HUN.US,D,20190305,000000,21.7539,21.8214,21.4215,21.485,2179161.7512259,0
+HUN.US,D,20190306,000000,21.5936,21.9475,21.485,21.6102,2090121.4658605,0
+HUN.US,D,20190307,000000,21.5379,21.6102,20.9863,21.1106,3093480.77705,0
+HUN.US,D,20190308,000000,20.9395,21.049,20.5816,20.8065,3107413.8087587,0
+HUN.US,D,20190311,000000,20.9863,21.6151,20.9472,21.3071,2455314.5828794,0
+HUN.US,D,20190312,000000,21.3785,21.575,21.1967,21.4586,2307832.8848393,0
+HUN.US,D,20190313,000000,21.6796,21.8537,21.5202,21.7617,2576648.4508775,0
+HUN.US,D,20190314,000000,21.6786,21.842,20.9532,21.044,3657235.1929775,0
+HUN.US,D,20190315,000000,21.0255,21.3589,20.6843,20.7566,6119411.4590204,0
+HUN.US,D,20190318,000000,20.038,20.4252,19.6978,20.1367,4292221.6326458,0
+HUN.US,D,20190319,000000,20.3353,20.5318,19.859,19.8864,3320008.3696563,0
+HUN.US,D,20190320,000000,19.8239,20.3704,19.8239,20.0302,2461628.0677756,0
+HUN.US,D,20190321,000000,19.9412,20.8916,19.9412,20.5219,2972310.5503258,0
+HUN.US,D,20190322,000000,20.3616,20.3616,19.4298,19.4553,2505929.8516335,0
+HUN.US,D,20190325,000000,19.464,19.7065,19.024,19.1502,2830688.2326467,0
+HUN.US,D,20190326,000000,19.3477,19.5011,18.9888,19.1414,2232747.1090999,0
+HUN.US,D,20190327,000000,19.1786,19.4465,18.9351,19.2127,3196619.7809139,0
+HUN.US,D,20190328,000000,19.3017,19.8014,19.242,19.6449,2811395.94922,0
+HUN.US,D,20190329,000000,19.7808,20.2815,19.7242,20.1749,3076507.0859219,0
+HUN.US,D,20190401,000000,20.5318,20.9013,20.2815,20.7566,2965308.7493218,0
+HUN.US,D,20190402,000000,20.8095,20.9629,20.5513,20.606,2435046.5883576,0
+HUN.US,D,20190403,000000,20.8378,21.7441,20.8378,21.6092,4560359.1101555,0
+HUN.US,D,20190404,000000,21.5926,22.1128,21.2151,21.8233,3343888.7452981,0
+HUN.US,D,20190405,000000,21.797,22.0228,21.5056,21.6092,2082360.7784492,0
+HUN.US,D,20190408,000000,21.6277,21.7539,21.4206,21.6444,2256817.7177225,0
+HUN.US,D,20190409,000000,21.4655,21.5809,21.0793,21.2495,3080827.2155509,0
+HUN.US,D,20190410,000000,21.3589,21.5926,21.0392,21.4655,2084240.6075823,0
+HUN.US,D,20190411,000000,21.5192,21.7921,21.3932,21.574,2002189.8501255,0
+HUN.US,D,20190412,000000,21.9572,22.3807,21.8594,22.1998,2542379.9226214,0
+HUN.US,D,20190415,000000,23.0161,23.0161,21.842,21.9856,3649517.4614005,0
+HUN.US,D,20190416,000000,21.9944,22.4324,21.9661,22.3718,1892335.4174868,0
+HUN.US,D,20190417,000000,22.5518,22.6398,22.1724,22.2556,3462336.3903288,0
+HUN.US,D,20190418,000000,22.3523,22.6496,22.1919,22.2369,1959450.8404326,0
+HUN.US,D,20190422,000000,22.1636,22.273,21.6522,21.7364,1749356.9227508,0
+HUN.US,D,20190423,000000,21.7696,21.9397,21.5643,21.708,3001326.193692,0
+HUN.US,D,20190424,000000,21.6277,21.6522,21.0989,21.0989,1781871.421103,0
+HUN.US,D,20190425,000000,21.0793,21.0969,20.2912,20.4153,2755765.0754232,0
+HUN.US,D,20190426,000000,20.2091,20.8739,20.0761,20.8466,3006274.2967095,0
+HUN.US,D,20190429,000000,20.8554,20.9806,20.5826,20.7127,2429560.5146524,0
+HUN.US,D,20190430,000000,20.3079,20.7214,19.8317,19.95,3943894.8171691,0
+HUN.US,D,20190501,000000,19.771,19.9656,18.9145,18.9732,7231072.656263,0
+HUN.US,D,20190502,000000,18.8999,19.0162,18.4775,18.765,3672273.8260426,0
+HUN.US,D,20190503,000000,18.8441,19.4014,18.7747,19.3574,3103750.2897408,0
+HUN.US,D,20190506,000000,18.675,19.0524,18.4158,18.765,2764626.2504011,0
+HUN.US,D,20190507,000000,18.4511,18.5665,18.0806,18.3894,4354175.1961603,0
+HUN.US,D,20190508,000000,18.2976,18.4325,18.0766,18.1207,2614743.1166674,0
+HUN.US,D,20190509,000000,17.8595,18.057,17.537,17.8948,2506372.7058308,0
+HUN.US,D,20190510,000000,18.325,18.4951,17.8508,18.3983,4864772.7897998,0
+HUN.US,D,20190513,000000,17.8234,17.8762,17.537,17.6894,2940858.6974955,0
+HUN.US,D,20190514,000000,18.0179,18.2771,17.7872,18.1207,2514782.8445477,0
+HUN.US,D,20190515,000000,17.7784,18.4061,17.5809,18.2554,2745337.0352483,0
+HUN.US,D,20190516,000000,18.4158,18.6847,18.2771,18.3533,3620561.1379961,0
+HUN.US,D,20190517,000000,18.2291,18.4511,17.9847,18.1284,3873913.6264152,0
+HUN.US,D,20190520,000000,17.841,17.9222,17.537,17.6161,3792411.0672257,0
+HUN.US,D,20190521,000000,17.796,18.1372,17.796,17.9681,3740032.5637463,0
+HUN.US,D,20190522,000000,17.8508,18.0112,17.7461,17.841,3314458.8849575,0
+HUN.US,D,20190523,000000,17.4567,17.5467,16.9249,17.008,3786184.5167563,0
+HUN.US,D,20190524,000000,17.2397,17.3824,16.6657,16.8642,3624366.8203707,0
+HUN.US,D,20190528,000000,16.873,16.9169,16.4917,16.6218,2551608.2677075,0
+HUN.US,D,20190529,000000,16.3,16.4154,16.0301,16.3245,3980450.2322271,0
+HUN.US,D,20190530,000000,16.434,16.6843,16.2345,16.3529,3011605.9339625,0
+HUN.US,D,20190531,000000,16.0391,16.1289,15.5442,15.5794,4769995.8550286,0
+HUN.US,D,20190603,000000,15.5893,16.2248,15.5893,16.2179,3241766.3628479,0
+HUN.US,D,20190604,000000,16.5513,17.2681,16.5513,17.2592,3363723.0904444,0
+HUN.US,D,20190605,000000,17.2856,17.3569,16.8006,17.0871,1777017.411818,0
+HUN.US,D,20190606,000000,17.0354,17.1428,16.6031,17.0354,2323561.8795284,0
+HUN.US,D,20190607,000000,17.1135,17.2035,16.8456,16.873,2076041.1570054,0
+HUN.US,D,20190610,000000,17.1135,17.3081,16.962,17.008,1686036.9545998,0
+HUN.US,D,20190611,000000,17.402,17.6346,17.1604,17.2397,2058497.7896927,0
+HUN.US,D,20190612,000000,17.1781,17.1868,16.8818,17.008,1409820.7119526,0
+HUN.US,D,20190613,000000,17.1047,17.5125,17.0471,17.4939,1960244.5006107,0
+HUN.US,D,20190614,000000,17.3423,17.3687,17.0451,17.2152,1550826.306581,0
+HUN.US,D,20190617,000000,17.0167,17.1801,16.8085,16.828,1551597.4660839,0
+HUN.US,D,20190618,000000,17.0618,17.4332,16.9697,17.2974,2299809.3486317,0
+HUN.US,D,20190619,000000,17.4332,17.4861,17.1537,17.2602,2280673.5471731,0
+HUN.US,D,20190620,000000,17.6757,17.7667,17.3325,17.4597,1336126.9097987,0
+HUN.US,D,20190621,000000,17.4332,18.1372,17.3238,17.7568,3954306.4932165,0
+HUN.US,D,20190624,000000,17.7412,17.9573,17.5026,17.5026,2159635.2562261,0
+HUN.US,D,20190625,000000,17.5026,17.6717,17.3198,17.5956,1556745.0069038,0
+HUN.US,D,20190626,000000,17.6122,18.0179,17.6122,17.9935,2078908.9703292,0
+HUN.US,D,20190627,000000,17.9935,18.3465,17.9075,18.2203,2824270.4264387,0
+HUN.US,D,20190628,000000,18.2898,18.5987,18.2008,18.4902,3860858.1210374,0
+HUN.US,D,20190701,000000,18.7356,19.0231,18.6809,18.9712,2910308.9171871,0
+HUN.US,D,20190702,000000,18.9527,18.9527,18.3611,18.4814,2555922.2607889,0
+HUN.US,D,20190703,000000,18.4989,18.6662,18.3562,18.5987,919028.82623645,0
+HUN.US,D,20190705,000000,18.4178,18.6456,18.2701,18.5283,1148992.8855933,0
+HUN.US,D,20190708,000000,18.4814,18.4814,17.4772,17.5417,3478637.1067183,0
+HUN.US,D,20190709,000000,17.4245,17.5614,17.1614,17.4939,2783780.461503,0
+HUN.US,D,20190710,000000,17.7324,17.7667,17.4059,17.621,2590939.4478728,0
+HUN.US,D,20190711,000000,17.5956,17.7412,17.4694,17.7324,2611303.581643,0
+HUN.US,D,20190712,000000,17.8311,18.5548,17.8184,18.3914,2144225.362021,0
+HUN.US,D,20190715,000000,18.3465,18.4267,17.8214,18.2995,1440612.8858978,0
+HUN.US,D,20190716,000000,18.2995,18.9253,18.1636,18.545,2188771.5850317,0
+HUN.US,D,20190717,000000,18.545,18.5812,18.1294,18.3562,1411497.0122514,0
+HUN.US,D,20190718,000000,18.2477,18.627,18.1451,18.4814,1811454.6951378,0
+HUN.US,D,20190719,000000,18.5714,18.9918,18.4989,18.7543,2441447.0076803,0
+HUN.US,D,20190722,000000,18.8354,18.898,18.5548,18.627,2115796.7817248,0
+HUN.US,D,20190723,000000,18.8511,19.3546,18.7543,19.0055,2549991.2873704,0
+HUN.US,D,20190724,000000,18.9077,19.7486,18.807,19.6762,2129368.7798731,0
+HUN.US,D,20190725,000000,19.5491,19.5804,18.8411,18.9878,3339075.6463315,0
+HUN.US,D,20190726,000000,18.8882,18.9878,18.4902,18.6085,2116714.1956162,0
+HUN.US,D,20190729,000000,18.5812,18.627,18.102,18.1823,4119049.2773721,0
+HUN.US,D,20190730,000000,17.8752,19.0005,17.6308,18.5899,5024059.160231,0
+HUN.US,D,20190731,000000,18.4648,19.0896,18.2564,18.5899,3080335.2689716,0
+HUN.US,D,20190801,000000,18.4902,18.9429,17.7667,17.9397,3673302.7205518,0
+HUN.US,D,20190802,000000,17.6493,17.794,17.1614,17.2974,2126748.4739759,0
+HUN.US,D,20190805,000000,16.9981,17.0256,16.5005,16.7802,2188729.6519553,0
+HUN.US,D,20190806,000000,16.9336,17.0618,16.5474,16.872,3317185.5576828,0
+HUN.US,D,20190807,000000,16.5718,16.6081,16.2933,16.5288,3429993.7153141,0
+HUN.US,D,20190808,000000,19.3126,19.5041,19.0329,19.331,7576620.6383585,0
+HUN.US,D,20190809,000000,18.9958,19.0846,18.2428,18.2741,2889187.9425254,0
+HUN.US,D,20190812,000000,18.0933,18.2564,17.5417,17.6171,2246844.8048404,0
+HUN.US,D,20190813,000000,17.5956,18.9077,17.4332,18.0023,2643737.2821164,0
+HUN.US,D,20190814,000000,17.3863,17.4861,17.097,17.1614,3903290.3033417,0
+HUN.US,D,20190815,000000,17.1966,17.3599,16.7703,16.9893,3360531.0628468,0
+HUN.US,D,20190816,000000,17.1614,17.7667,17.0793,17.6493,3422490.762909,0
+HUN.US,D,20190819,000000,18.0853,18.0853,17.6122,17.9025,1978193.9028341,0
+HUN.US,D,20190820,000000,17.794,17.9123,17.4694,17.4861,1924573.7711894,0
+HUN.US,D,20190821,000000,17.7324,17.8311,17.4147,17.6044,2202334.3783584,0
+HUN.US,D,20190822,000000,17.6406,17.8401,17.4509,17.5125,2057660.1509223,0
+HUN.US,D,20190823,000000,17.2602,17.4597,16.8486,16.9532,3046421.637728,0
+HUN.US,D,20190826,000000,17.2788,17.2788,16.962,17.0881,2023748.5651947,0
+HUN.US,D,20190827,000000,17.2788,17.3863,16.828,16.9082,2380110.1672166,0
+HUN.US,D,20190828,000000,16.9161,17.4059,16.7273,17.2514,1744974.4048859,0
+HUN.US,D,20190829,000000,17.5614,18.0853,17.5026,17.7412,2062850.6475766,0
+HUN.US,D,20190830,000000,17.9573,18.102,17.8126,18.0179,2155790.709049,0
+HUN.US,D,20190903,000000,17.7481,17.7755,17.3687,17.6493,1640642.865239,0
+HUN.US,D,20190904,000000,18.0766,18.2868,18.0102,18.2203,1833201.597672,0
+HUN.US,D,20190905,000000,18.5361,18.9174,18.3562,18.6183,2972116.2263132,0
+HUN.US,D,20190906,000000,18.7259,19.3497,18.4989,19.1325,2430768.3918048,0
+HUN.US,D,20190909,000000,19.1786,20.4272,19.07,20.2442,4517269.2944819,0
+HUN.US,D,20190910,000000,20.2824,20.5816,19.861,20.5816,4450794.11802,0
+HUN.US,D,20190911,000000,20.3889,20.915,19.9118,20.8055,3465665.4674933,0
+HUN.US,D,20190912,000000,20.6784,21.1947,20.4437,20.8436,3824469.4155271,0
+HUN.US,D,20190913,000000,21.2992,21.6444,20.8896,21.3706,2494595.6479047,0
+HUN.US,D,20190916,000000,21.3805,21.6893,21.1428,21.225,2563200.2064424,0
+HUN.US,D,20190917,000000,20.916,21.0167,20.3695,20.5523,3404033.0499787,0
+HUN.US,D,20190918,000000,20.608,20.7537,20.3009,20.561,2220039.3414289,0
+HUN.US,D,20190919,000000,20.6158,20.9933,20.608,20.7615,1958773.7746622,0
+HUN.US,D,20190920,000000,20.8055,20.8993,20.4242,20.4877,2330640.3873795,0
+HUN.US,D,20190923,000000,20.4965,21.049,20.2697,20.9082,2474477.9988031,0
+HUN.US,D,20190924,000000,20.8436,21.0343,20.3323,20.4877,3132081.7080308,0
+HUN.US,D,20190925,000000,20.4526,21.2181,20.3695,21.0343,2342803.0250569,0
+HUN.US,D,20190926,000000,20.9082,21.1076,20.5523,20.9609,1747913.8112672,0
+HUN.US,D,20190927,000000,21.0255,21.2348,20.7781,20.871,2252677.5934946,0
+HUN.US,D,20190930,000000,20.9345,21.2807,20.7713,21.1897,1869961.5643222,0
+HUN.US,D,20191001,000000,21.2895,21.4538,20.3607,20.4613,1518411.015751,0
+HUN.US,D,20191002,000000,19.9764,20.3607,19.7506,20.0604,3072891.6365281,0
+HUN.US,D,20191003,000000,19.8864,20.3146,19.5852,20.2404,1538966.40526,0
+HUN.US,D,20191004,000000,20.2061,20.4965,19.8864,20.1602,2072086.1519685,0
+HUN.US,D,20191007,000000,20.1308,20.2883,19.9421,19.9578,1174983.2109095,0
+HUN.US,D,20191008,000000,19.7506,19.8493,19.5394,19.5588,1595306.0503241,0
+HUN.US,D,20191009,000000,19.8493,19.8679,19.5687,19.686,1625991.8574413,0
+HUN.US,D,20191010,000000,19.8043,20.214,19.6605,20.0976,1504805.2665899,0
+HUN.US,D,20191011,000000,20.7615,21.5633,20.3792,21.3345,3205058.5568537,0
+HUN.US,D,20191014,000000,21.0529,21.1076,20.6784,20.6784,1528809.395945,0
+HUN.US,D,20191015,000000,20.9512,21.2807,20.7165,20.9512,1875123.4237535,0
+HUN.US,D,20191016,000000,21.1243,21.3805,20.6686,20.7615,2652782.5535275,0
+HUN.US,D,20191017,000000,20.9345,21.134,20.6461,20.7713,1215692.0460488,0
+HUN.US,D,20191018,000000,20.8142,21.3247,20.8142,21.1711,1918846.3266053,0
+HUN.US,D,20191021,000000,21.4625,21.663,21.1761,21.181,1965541.364093,0
+HUN.US,D,20191022,000000,21.2094,21.4293,20.6686,21.2523,2101564.0819333,0
+HUN.US,D,20191023,000000,21.3345,21.4538,21.1243,21.225,1427527.7205391,0
+HUN.US,D,20191024,000000,21.444,21.5536,21.0529,21.4088,3563006.4564737,0
+HUN.US,D,20191025,000000,19.951,21.3247,19.1569,21.2094,5828203.6301743,0
+HUN.US,D,20191028,000000,21.2435,22.274,20.6539,20.6882,3742238.6526691,0
+HUN.US,D,20191029,000000,20.5523,20.9415,20.4056,20.6247,2632958.4359607,0
+HUN.US,D,20191030,000000,20.6598,20.6598,20.1015,20.5141,2090284.0843764,0
+HUN.US,D,20191031,000000,20.3792,20.4144,19.9294,20.1602,2014902.7315862,0
+HUN.US,D,20191101,000000,20.4526,20.9345,20.2971,20.8142,1672487.4571266,0
+HUN.US,D,20191104,000000,21.0529,21.3942,20.9512,21.3247,1664814.7268998,0
+HUN.US,D,20191105,000000,21.444,21.9719,21.3805,21.3902,2699904.0810849,0
+HUN.US,D,20191106,000000,21.3442,21.5173,21.0793,21.1517,1831370.8609209,0
+HUN.US,D,20191107,000000,21.5173,21.6893,21.2847,21.5916,1814868.6612131,0
+HUN.US,D,20191108,000000,21.444,21.5486,21.1517,21.3902,1568172.2816071,0
+HUN.US,D,20191111,000000,21.1711,21.4812,21.1711,21.3989,981762.75407551,0
+HUN.US,D,20191112,000000,21.4342,21.4342,20.9512,21.0529,1200480.5668882,0
+HUN.US,D,20191113,000000,20.8339,20.8339,20.4437,20.6158,2058106.0733935,0
+HUN.US,D,20191114,000000,20.6882,21.1243,20.6511,21.0793,1592892.3415351,0
+HUN.US,D,20191115,000000,21.181,21.2895,20.9981,21.1428,1644255.2463589,0
+HUN.US,D,20191118,000000,21.4342,21.5955,21.0676,21.4538,2973101.1422301,0
+HUN.US,D,20191119,000000,21.5536,21.6992,21.3168,21.3805,2046523.3394801,0
+HUN.US,D,20191120,000000,21.225,21.3442,20.5327,20.698,2422850.1996674,0
+HUN.US,D,20191121,000000,20.7781,21.1663,20.5983,21.0793,1789343.6907693,0
+HUN.US,D,20191122,000000,21.2348,21.3628,21.0343,21.181,1233480.8752723,0
+HUN.US,D,20191125,000000,21.3081,21.5173,21.1711,21.3247,1463112.5382916,0
+HUN.US,D,20191126,000000,21.2523,21.3706,21.0255,21.2523,1390545.8154111,0
+HUN.US,D,20191127,000000,21.2895,21.3902,20.9981,21.134,840911.59589932,0
+HUN.US,D,20191129,000000,20.9981,21.0891,20.5562,20.608,875282.3999516,0
+HUN.US,D,20191202,000000,20.7341,21.0079,20.5054,20.5983,1579767.288616,0
+HUN.US,D,20191203,000000,20.0047,20.2883,19.595,19.951,2194495.9613418,0
+HUN.US,D,20191204,000000,20.3959,20.7615,19.996,20.0321,1696068.1646857,0
+HUN.US,D,20191205,000000,20.0791,20.3959,19.8493,20.3518,2019650.3740433,0
+HUN.US,D,20191206,000000,20.6247,20.9766,20.4965,20.7878,2069548.6894662,0
+HUN.US,D,20191209,000000,21.2348,21.3345,20.9345,21.2435,2403705.1933871,0
+HUN.US,D,20191210,000000,21.3989,21.4088,20.8808,20.9082,2341397.755618,0
+HUN.US,D,20191211,000000,20.9512,21.3989,20.9512,21.2807,1356553.4318047,0
+HUN.US,D,20191212,000000,21.3569,22.6222,21.2406,22.5762,3764771.0333177,0
+HUN.US,D,20191213,000000,22.5674,22.7454,21.9984,22.0258,1968121.7824298,0
+HUN.US,D,20191216,000000,22.3455,22.4286,21.8888,21.9426,1431511.3627988,0
+HUN.US,D,20191217,000000,22.1353,22.1597,21.9025,22.1265,1256695.4354812,0
+HUN.US,D,20191218,000000,22.0716,22.8099,21.9984,22.7053,3078211.0006856,0
+HUN.US,D,20191219,000000,22.7679,22.8422,22.5156,22.7053,2182855.9529827,0
+HUN.US,D,20191220,000000,22.7229,22.7972,22.0258,22.1353,3364575.0478262,0
+HUN.US,D,20191223,000000,22.1714,22.5029,21.9798,22.4755,988818.76125151,0
+HUN.US,D,20191224,000000,22.5586,22.6135,22.3944,22.4931,381187.00602001,0
+HUN.US,D,20191226,000000,22.6222,22.6398,22.3094,22.5019,703207.46397049,0
+HUN.US,D,20191227,000000,22.5674,22.5674,22.1538,22.2183,752075.86212624,0
+HUN.US,D,20191230,000000,22.2839,22.4197,22.0532,22.1176,838550.04776634,0
+HUN.US,D,20191231,000000,21.9984,22.1998,21.8185,22.1617,1259780.0734929,0
+HUN.US,D,20200102,000000,22.365,22.365,21.7147,21.8977,1626356.9820336,0
+HUN.US,D,20200103,000000,21.5867,21.6317,21.2367,21.2367,1322241.9477142,0
+HUN.US,D,20200106,000000,21.4576,21.4576,20.9903,21.1536,1236714.8359463,0
+HUN.US,D,20200107,000000,21.0167,21.2827,20.8132,20.8329,1961118.9586677,0
+HUN.US,D,20200108,000000,20.8798,21.0637,20.6765,20.9883,1928548.2086276,0
+HUN.US,D,20200109,000000,20.9981,21.1437,20.6578,20.9345,2355212.1474032,0
+HUN.US,D,20200110,000000,20.8993,21.0079,20.6227,20.7234,1571589.3159562,0
+HUN.US,D,20200113,000000,20.9512,21.2602,20.7703,21.1164,1524137.437577,0
+HUN.US,D,20200114,000000,21.0353,21.5536,20.9209,21.2924,1773785.4966599,0
+HUN.US,D,20200115,000000,21.4215,21.7247,21.2191,21.3834,1827668.4771005,0
+HUN.US,D,20200116,000000,21.5389,21.6953,21.3658,21.4938,1112618.4986945,0
+HUN.US,D,20200117,000000,21.5583,21.8155,21.3111,21.4215,1191742.1228656,0
+HUN.US,D,20200121,000000,21.1536,21.183,20.6813,20.8896,1828480.5469219,0
+HUN.US,D,20200122,000000,20.9609,21.1164,20.3752,20.5298,2304432.2146175,0
+HUN.US,D,20200123,000000,20.2834,20.916,19.9441,20.8232,1974185.7143832,0
+HUN.US,D,20200124,000000,20.8232,20.8993,20.2746,20.43,1603217.0831559,0
+HUN.US,D,20200127,000000,19.7516,19.9891,19.1913,19.2567,3181995.3648231,0
+HUN.US,D,20200128,000000,19.4201,19.686,19.3281,19.6312,2555287.1280947,0
+HUN.US,D,20200129,000000,19.7036,20.0155,19.466,19.4944,1831167.3320866,0
+HUN.US,D,20200130,000000,19.2,19.686,19.2,19.686,2507645.0167347,0
+HUN.US,D,20200131,000000,19.376,19.5481,18.6408,18.8598,3391310.9636963,0
+HUN.US,D,20200203,000000,18.9722,19.1716,18.7424,18.9439,2152667.2062347,0
+HUN.US,D,20200204,000000,19.4386,19.8512,19.4201,19.6605,1497193.9018408,0
+HUN.US,D,20200205,000000,20.0077,20.5444,19.7486,20.2834,2978906.3164192,0
+HUN.US,D,20200206,000000,20.4399,20.4937,19.6605,19.7416,2233714.6381313,0
+HUN.US,D,20200207,000000,19.5394,19.5394,19.0778,19.2988,2084697.780391,0
+HUN.US,D,20200210,000000,19.1345,19.2656,18.7424,18.8598,2614629.5905337,0
+HUN.US,D,20200211,000000,19.0339,19.8796,18.9968,19.5305,2014518.1745927,0
+HUN.US,D,20200212,000000,19.8512,20.2365,19.8463,19.9988,2905464.1127238,0
+HUN.US,D,20200213,000000,20.0995,20.8132,18.8598,19.7603,3709694.4943359,0
+HUN.US,D,20200214,000000,19.5394,19.6694,18.9849,19.3183,2818950.0395232,0
+HUN.US,D,20200218,000000,19.0534,19.1579,18.632,18.7229,2036747.8188846,0
+HUN.US,D,20200219,000000,18.7787,19.466,18.7787,19.376,2323731.6573499,0
+HUN.US,D,20200220,000000,19.3467,19.9265,19.3467,19.6948,1814112.8430795,0
+HUN.US,D,20200221,000000,19.4386,19.4475,19.1442,19.1716,1579913.5430045,0
+HUN.US,D,20200224,000000,18.2096,18.4168,17.9798,18.238,2273945.8453028,0
+HUN.US,D,20200225,000000,18.366,18.3837,17.3375,17.4929,3631397.2585976,0
+HUN.US,D,20200226,000000,17.622,17.8703,17.0803,17.0803,2451655.1548935,0
+HUN.US,D,20200227,000000,16.8427,17.4577,16.4497,16.566,3618565.7372132,0
+HUN.US,D,20200228,000000,16.1641,17.403,16.1377,17.3746,4967872.9288611,0
+HUN.US,D,20200302,000000,17.4665,17.7061,17.0626,17.7061,3364845.055928,0
+HUN.US,D,20200303,000000,17.577,17.8341,16.6911,16.8984,4982479.9580664,0
+HUN.US,D,20200304,000000,17.1644,17.2739,16.4946,17.1468,3164378.3589372,0
+HUN.US,D,20200305,000000,16.6228,17.0989,16.4946,17.0264,3408576.1408435,0
+HUN.US,D,20200306,000000,16.3197,16.9991,15.991,16.392,3329016.8217807,0
+HUN.US,D,20200309,000000,14.7787,15.6225,14.5392,14.5489,3121204.6771108,0
+HUN.US,D,20200310,000000,15.4671,15.861,14.585,15.8259,3586073.7395362,0
+HUN.US,D,20200311,000000,15.2461,15.2851,14.4766,14.8256,6504814.2733575,0
+HUN.US,D,20200312,000000,13.9642,14.4101,13.2416,13.2612,5148458.2338394,0
+HUN.US,D,20200313,000000,14.2234,14.503,13.2885,14.4941,3575873.7743866,0
+HUN.US,D,20200316,000000,12.5289,13.4274,12.2687,12.7499,3690352.0957691,0
+HUN.US,D,20200317,000000,13.1214,14.1324,12.4164,13.9457,4848066.0384997,0
+HUN.US,D,20200318,000000,12.788,14.104,12.4351,13.974,5163086.7409619,0
+HUN.US,D,20200319,000000,13.5858,14.81,13.1498,13.9006,3580728.8064297,0
+HUN.US,D,20200320,000000,14.0757,14.2154,11.3331,12.0478,6757964.2557002,0
+HUN.US,D,20200323,000000,11.907,12.3147,11.3682,11.9265,3102257.0631171,0
+HUN.US,D,20200324,000000,12.6961,13.1126,12.0928,12.834,3392147.5797088,0
+HUN.US,D,20200325,000000,12.8731,14.634,12.6335,14.0844,3112027.4699227,0
+HUN.US,D,20200326,000000,13.8812,15.0299,13.8068,14.503,3023699.0240986,0
+HUN.US,D,20200327,000000,13.8538,13.9642,13.1595,13.1957,3059379.9810994,0
+HUN.US,D,20200330,000000,13.1126,13.5564,12.6961,13.047,3188359.9876171,0
+HUN.US,D,20200331,000000,13.0295,13.6142,12.9737,13.3727,2547436.4379827,0
+HUN.US,D,20200401,000000,12.8437,12.964,12.2874,12.3617,2353843.6972509,0
+HUN.US,D,20200402,000000,12.3813,13.047,12.1153,12.3059,2923146.5751193,0
+HUN.US,D,20200403,000000,12.3988,12.6677,11.8708,11.9814,2077308.3541196,0
+HUN.US,D,20200406,000000,12.6119,13.5564,12.4174,13.5203,2573201.7565474,0
+HUN.US,D,20200407,000000,14.0396,14.6966,13.7237,13.9457,2731902.0866667,0
+HUN.US,D,20200408,000000,14.1138,14.587,13.5203,14.4843,2617264.2150424,0
+HUN.US,D,20200409,000000,14.81,15.9764,14.3808,15.5863,2591229.9111339,0
+HUN.US,D,20200413,000000,15.5305,15.6518,14.9665,15.2431,2308820.8690301,0
+HUN.US,D,20200414,000000,15.643,15.735,15.0123,15.2157,2106784.2385685,0
+HUN.US,D,20200415,000000,14.456,14.7141,13.6581,13.668,2395244.9395301,0
+HUN.US,D,20200416,000000,13.6307,13.797,12.917,13.7901,2646975.3338223,0
+HUN.US,D,20200417,000000,14.3094,14.6887,14.1411,14.4286,1807853.5643556,0
+HUN.US,D,20200420,000000,14.0112,14.6193,13.8165,14.2154,2102725.9349774,0
+HUN.US,D,20200421,000000,13.7804,14.0297,13.5281,13.8439,1395702.5610529,0
+HUN.US,D,20200422,000000,14.3269,14.4149,13.7716,14.0942,1256507.2480163,0
+HUN.US,D,20200423,000000,14.3094,14.6966,14.197,14.3269,1434872.1454602,0
+HUN.US,D,20200424,000000,14.5753,14.7043,14.1411,14.634,1132742.2843439,0
+HUN.US,D,20200427,000000,14.6966,15.2656,14.5666,15.161,1443408.0834064,0
+HUN.US,D,20200428,000000,15.5482,15.7662,15.3467,15.6058,2051861.113281,0
+HUN.US,D,20200429,000000,16.171,16.4497,16.1152,16.1885,2042878.2301055,0
+HUN.US,D,20200430,000000,15.8473,15.9666,15.4357,15.5766,2712102.5152912,0
+HUN.US,D,20200501,000000,15.29,15.7076,14.4286,14.8285,3660138.8028302,0
+HUN.US,D,20200504,000000,14.5303,14.724,13.8019,14.057,2626013.9094025,0
+HUN.US,D,20200505,000000,14.2517,14.7718,14.2154,14.2321,2972775.9051983,0
+HUN.US,D,20200506,000000,14.2995,14.4452,13.5663,13.5761,1656338.1089154,0
+HUN.US,D,20200507,000000,13.8439,14.3681,13.797,13.8254,1629753.5612235,0
+HUN.US,D,20200508,000000,14.1411,14.7855,14.1236,14.5479,1612192.8070255,0
+HUN.US,D,20200511,000000,14.2057,14.8363,13.8762,14.6604,2874441.8182372,0
+HUN.US,D,20200512,000000,14.8188,14.9478,14.0112,14.0112,1848671.8345968,0
+HUN.US,D,20200513,000000,13.9006,14.0483,13.4372,13.5858,2266645.398974,0
+HUN.US,D,20200514,000000,13.2055,13.9554,12.8437,13.9006,1900512.3673884,0
+HUN.US,D,20200515,000000,13.797,14.0757,13.6142,13.7422,1138746.8963355,0
+HUN.US,D,20200518,000000,14.4375,15.7076,14.3955,15.5961,2803838.7906429,0
+HUN.US,D,20200519,000000,15.4855,15.6235,15.1052,15.1052,1539025.7252218,0
+HUN.US,D,20200520,000000,15.4103,15.9862,15.4103,15.9666,1888086.8809149,0
+HUN.US,D,20200521,000000,15.8386,16.0575,15.7613,15.8816,1980091.1188525,0
+HUN.US,D,20200522,000000,15.8092,16.125,15.7153,16.1152,1413667.3046456,0
+HUN.US,D,20200526,000000,16.7909,17.1811,16.7812,17.0509,2875284.5707975,0
+HUN.US,D,20200527,000000,17.5525,17.9955,17.2553,17.4587,1614536.9682732,0
+HUN.US,D,20200528,000000,17.6807,17.6904,16.7812,16.8573,1455699.5885871,0
+HUN.US,D,20200529,000000,16.6989,16.9024,16.3284,16.8192,2303394.1152866,0
+HUN.US,D,20200601,000000,16.829,17.1497,16.7273,17.0773,1447599.3455324,0
+HUN.US,D,20200602,000000,17.3659,17.6523,17.1351,17.4949,2008587.2011742,0
+HUN.US,D,20200603,000000,17.8566,17.9955,17.5036,17.5233,2311220.2592077,0
+HUN.US,D,20200604,000000,17.4762,18.0717,17.3375,18.0619,2354336.6665882,0
+HUN.US,D,20200605,000000,18.4403,19.0818,18.2291,18.2751,1804566.4202674,0
+HUN.US,D,20200608,000000,18.5528,18.765,18.2467,18.4403,2121932.3067353,0
+HUN.US,D,20200609,000000,17.9319,18.0893,17.7178,17.9319,1909696.7338823,0
+HUN.US,D,20200610,000000,18.0619,18.2096,17.6572,17.755,2320886.3447012,0
+HUN.US,D,20200611,000000,16.8095,17.2075,16.3646,16.4574,2969059.2027664,0
+HUN.US,D,20200612,000000,17.3286,17.4332,16.5347,16.8535,1915262.5827085,0
+HUN.US,D,20200615,000000,16.1142,17.666,16.1142,17.3863,3333334.9058939,0
+HUN.US,D,20200616,000000,18.2193,18.3201,17.4694,17.9104,2092416.5347261,0
+HUN.US,D,20200617,000000,17.9104,18.0023,17.3716,17.488,3053742.5392161,0
+HUN.US,D,20200618,000000,17.2553,17.4509,17.0274,17.1047,1861772.3413249,0
+HUN.US,D,20200619,000000,17.2935,17.442,16.8056,17.1341,4917475.507553,0
+HUN.US,D,20200622,000000,17.0852,17.1761,16.7772,17.05,1774662.0002328,0
+HUN.US,D,20200623,000000,17.442,17.4597,17.003,17.1047,2259102.5590083,0
+HUN.US,D,20200624,000000,16.8153,16.8153,16.3479,16.432,2261935.5985615,0
+HUN.US,D,20200625,000000,16.3197,16.6941,16.0351,16.6745,2721650.9836191,0
+HUN.US,D,20200626,000000,16.5161,16.6569,16.3763,16.5063,4160819.7352754,0
+HUN.US,D,20200629,000000,16.7401,16.9649,16.5161,16.6472,3342965.1948589,0
+HUN.US,D,20200630,000000,16.4888,16.8916,16.432,16.8056,2374422.6101931,0
+HUN.US,D,20200701,000000,16.8818,16.9844,16.302,16.3479,1582546.1219971,0
+HUN.US,D,20200702,000000,16.7136,17.0852,16.5445,16.7234,985676.84879396,0
+HUN.US,D,20200706,000000,17.1438,17.1811,16.7498,16.9649,1755389.1492074,0
+HUN.US,D,20200707,000000,16.7498,17.0363,16.5445,16.5914,1526870.2468501,0
+HUN.US,D,20200708,000000,16.6745,16.7958,16.1045,16.2179,1433661.2000338,0
+HUN.US,D,20200709,000000,16.2639,16.3479,15.6518,15.8151,1494600.1876506,0
+HUN.US,D,20200710,000000,15.8151,16.3812,15.8053,16.3479,983061.65668654,0
+HUN.US,D,20200713,000000,16.5817,17.0217,16.432,16.8339,2607651.3129627,0
+HUN.US,D,20200714,000000,16.8339,17.3286,16.7088,17.3022,2221350.5171355,0
+HUN.US,D,20200715,000000,17.7695,18.3015,17.7598,18.2838,2366026.7900876,0
+HUN.US,D,20200716,000000,18.2193,18.4422,18.0306,18.1431,1322118.1940008,0
+HUN.US,D,20200717,000000,18.2193,18.3875,18.0933,18.1343,784997.41814716,0
+HUN.US,D,20200720,000000,18.0112,18.2291,17.619,17.6954,1582669.8757105,0
+HUN.US,D,20200721,000000,17.8537,18.2291,17.8254,17.9289,1419880.5592614,0
+HUN.US,D,20200722,000000,17.797,18.238,17.797,18.2096,1106009.4367476,0
+HUN.US,D,20200723,000000,18.0883,18.3103,17.7324,18.0971,1625600.1411421,0
+HUN.US,D,20200724,000000,18.0306,18.1998,17.9192,18.0697,2261593.9974024,0
+HUN.US,D,20200727,000000,18.0971,18.677,17.9613,18.546,2945300.5353221,0
+HUN.US,D,20200728,000000,19.3887,19.461,17.5819,17.6093,4238911.3966635,0
+HUN.US,D,20200729,000000,17.7412,18.3298,17.7051,18.3201,2479841.3415529,0
+HUN.US,D,20200730,000000,18.0306,18.0883,17.3766,17.4597,3500975.1633543,0
+HUN.US,D,20200731,000000,17.3569,17.4147,17.0666,17.3022,1974263.4439882,0
+HUN.US,D,20200803,000000,17.3961,17.8722,17.3022,17.6093,2306148.4024768,0
+HUN.US,D,20200804,000000,17.4969,17.6954,17.4694,17.6757,1750478.8882344,0
+HUN.US,D,20200805,000000,17.9192,18.5078,17.7695,18.3592,2267719.2948335,0
+HUN.US,D,20200806,000000,18.3494,18.7991,18.238,18.3103,2272068.0616855,0
+HUN.US,D,20200807,000000,18.1431,18.5273,18.0796,18.5176,959725.38828027,0
+HUN.US,D,20200810,000000,18.546,18.939,18.546,18.8628,889057.9269343,0
+HUN.US,D,20200811,000000,19.1522,19.6351,19.07,19.3594,2266527.7818084,0
+HUN.US,D,20200812,000000,19.6401,19.772,19.3594,19.6694,2141697.1043403,0
+HUN.US,D,20200813,000000,19.4807,19.7426,19.3409,19.5452,2137262.4258195,0
+HUN.US,D,20200814,000000,19.331,19.7623,19.2499,19.6401,1206839.0531346,0
+HUN.US,D,20200817,000000,19.8453,20.0517,19.3741,19.5188,1672195.9711076,0
+HUN.US,D,20200818,000000,19.5452,19.7525,19.5002,19.5833,1170631.3757835,0
+HUN.US,D,20200819,000000,19.51,19.9568,19.4064,19.7242,1544245.881857,0
+HUN.US,D,20200820,000000,19.461,19.7045,19.4151,19.6772,1170873.7694205,0
+HUN.US,D,20200821,000000,19.4904,20.1074,19.4904,19.8639,2668330.5200573,0
+HUN.US,D,20200824,000000,20.1074,20.9766,20.0243,20.6314,2104369.5070215,0
+HUN.US,D,20200825,000000,20.7439,20.9581,20.1445,20.3695,2092722.3393565,0
+HUN.US,D,20200826,000000,20.2942,20.476,20.125,20.2198,1853814.261627,0
+HUN.US,D,20200827,000000,20.2385,20.9679,20.0624,20.1739,1501249.137158,0
+HUN.US,D,20200828,000000,20.2569,20.6676,20.1348,20.6578,1399786.4335929,0
+HUN.US,D,20200831,000000,20.697,20.9482,20.2101,20.2198,1781726.1894725,0
+HUN.US,D,20200901,000000,20.3235,20.9482,20.1641,20.9218,1380988.1422615,0
+HUN.US,D,20200902,000000,21.1741,21.4968,21.0147,21.4264,1438063.1502999,0
+HUN.US,D,20200903,000000,21.3237,21.4733,20.6872,20.9853,1768696.2530437,0
+HUN.US,D,20200904,000000,21.3325,21.707,21.0147,21.5095,1697821.1718316,0
+HUN.US,D,20200908,000000,21.1839,21.3325,20.9581,21.0793,1387402.8801956,0
+HUN.US,D,20200909,000000,21.9779,21.9779,21.0724,21.3423,2756577.1452446,0
+HUN.US,D,20200910,000000,21.5095,21.5573,21,21.136,1929448.2356336,0
+HUN.US,D,20200911,000000,21.3785,21.5955,21.0529,21.2396,1310258.2926798,0
+HUN.US,D,20200914,000000,21.4772,21.7324,21.3355,21.6376,1384098.3492222,0
+HUN.US,D,20200915,000000,21.797,21.797,21.4019,21.703,2212152.8547882,0
+HUN.US,D,20200916,000000,21.6933,21.8821,21.5026,21.5232,1789260.8473744,0
+HUN.US,D,20200917,000000,21.4772,23.069,21.2318,22.6261,3974015.0391336,0
+HUN.US,D,20200918,000000,22.588,22.6398,21.6277,21.703,3280473.6606567,0
+HUN.US,D,20200921,000000,21.1565,21.269,20.5728,20.7888,2108015.6391541,0
+HUN.US,D,20200922,000000,20.8359,20.9863,20.5826,20.6852,1034699.6834019,0
+HUN.US,D,20200923,000000,20.6658,20.8749,20.083,20.1015,1383399.8055346,0
+HUN.US,D,20200924,000000,20.0644,20.2716,19.7633,20.035,1359078.6212114,0
+HUN.US,D,20200925,000000,19.8571,20.3518,19.7339,20.1201,1772741.2607812,0
+HUN.US,D,20200928,000000,20.7146,21.0539,20.5346,20.9307,1597813.8528455,0
+HUN.US,D,20200929,000000,20.8652,20.9962,20.563,20.6294,1218052.5714238,0
+HUN.US,D,20200930,000000,21.572,21.797,20.7978,20.9218,2743315.0427585,0
+HUN.US,D,20201001,000000,20.9121,21.1947,20.6374,20.7723,1403014.2577192,0
+HUN.US,D,20201002,000000,20.4223,21.5916,20.3929,21.4117,1585263.5899007,0
+HUN.US,D,20201005,000000,21.5994,22.1166,21.5232,22.0893,1553106.034077,0
+HUN.US,D,20201006,000000,22.278,22.673,22.0043,22.0043,1955267.7603703,0
+HUN.US,D,20201007,000000,22.6642,22.9273,22.411,22.7023,1440148.5537832,0
+HUN.US,D,20201008,000000,22.7963,23.0358,22.5694,22.9664,829209.19930447,0
+HUN.US,D,20201009,000000,23.0778,23.38,22.9223,23.0592,1145548.2367791,0
+HUN.US,D,20201012,000000,23.2381,23.3466,22.9937,23.1452,965165.43787719,0
+HUN.US,D,20201013,000000,23.0211,23.0876,22.6828,22.7023,1019966.8549673,0
+HUN.US,D,20201014,000000,22.7963,23.0114,22.6876,22.8998,1032292.1111606,0
+HUN.US,D,20201015,000000,22.6642,23.3701,22.6075,23.2763,1995699.4281022,0
+HUN.US,D,20201016,000000,23.4464,23.6634,23.2343,23.2665,1829453.1897432,0
+HUN.US,D,20201019,000000,23.2665,23.4552,22.7766,22.8147,1011206.9330275,0
+HUN.US,D,20201020,000000,23.0308,23.3419,22.9458,23.0778,1468371.5597293,0
+HUN.US,D,20201021,000000,23.0034,23.2479,22.7248,23.0308,2245151.1176563,0
+HUN.US,D,20201022,000000,23.1726,23.5677,22.9664,23.5304,1243549.9274027,0
+HUN.US,D,20201023,000000,23.597,24.167,23.5872,23.9256,2016644.4883946,0
+HUN.US,D,20201026,000000,23.5207,23.6723,23.0211,23.4073,1712889.4648775,0
+HUN.US,D,20201027,000000,23.2763,23.375,22.7395,22.8901,1830647.7710422,0
+HUN.US,D,20201028,000000,22.1832,22.6172,21.9661,22.6075,3012802.5607774,0
+HUN.US,D,20201029,000000,21.4772,23.1071,21.2787,22.7395,3319598.2437139,0
+HUN.US,D,20201030,000000,22.8803,22.937,22.3523,22.8803,2197235.9299207,0
+HUN.US,D,20201102,000000,23.1726,23.6723,22.9937,23.5774,2659487.7547226,0
+HUN.US,D,20201103,000000,23.9637,24.1719,23.3701,23.4836,1758021.7282001,0
+HUN.US,D,20201104,000000,23.38,23.4552,22.1832,22.2409,1697589.0057743,0
+HUN.US,D,20201105,000000,22.673,23.5393,22.5694,23.4073,2009667.2335816,0
+HUN.US,D,20201106,000000,23.6342,23.6811,22.8607,22.984,1970230.7093463,0
+HUN.US,D,20201109,000000,24.2844,25.0392,22.9273,23.0308,4576966.6539336,0
+HUN.US,D,20201110,000000,22.9467,23.597,22.8147,23.5207,1515362.1742678,0
+HUN.US,D,20201111,000000,23.5677,23.5725,22.5791,22.6926,1386867.9777819,0
+HUN.US,D,20201112,000000,22.5616,22.6125,21.6933,21.9388,2215980.0150799,0
+HUN.US,D,20201113,000000,22.1089,23.0114,22.1089,22.937,1081444.8360297,0
+HUN.US,D,20201116,000000,23.3897,23.5491,23.069,23.5207,1392945.2055887,0
+HUN.US,D,20201117,000000,23.2665,23.332,22.7482,23.2293,1050818.3488742,0
+HUN.US,D,20201118,000000,23.286,23.6537,23.2099,23.3603,3466753.6819643,0
+HUN.US,D,20201119,000000,23.2196,23.4269,22.7581,23.3144,2458174.2141397,0
+HUN.US,D,20201120,000000,23.1628,23.1628,22.806,22.984,1313923.8572137,0
+HUN.US,D,20201123,000000,23.1551,23.9832,23.0778,23.7652,1704892.520377,0
+HUN.US,D,20201124,000000,24.124,24.7175,23.8698,24.5562,1344961.4930697,0
+HUN.US,D,20201125,000000,24.4055,24.4926,23.9157,24.1533,1287975.4649739,0
+HUN.US,D,20201127,000000,24.1983,24.3508,23.8131,24.085,463072.0766871,0
+HUN.US,D,20201130,000000,24.0126,24.0487,23.332,23.332,1629403.7780007,0
+HUN.US,D,20201201,000000,23.7378,24.0213,23.4464,23.7749,1255589.8341248,0
+HUN.US,D,20201202,000000,23.7652,23.7945,23.4738,23.6723,888893.26290249,0
+HUN.US,D,20201203,000000,23.6243,23.8326,23.2196,23.2665,911209.84162121,0
+HUN.US,D,20201204,000000,23.4552,24.1141,23.3701,23.993,1568759.3446769,0
+HUN.US,D,20201207,000000,24.0566,24.1719,23.5774,23.7652,1498723.9477511,0
+HUN.US,D,20201208,000000,23.8883,24.651,23.6723,24.5395,2333945.9411109,0
+HUN.US,D,20201209,000000,24.6804,24.8954,24.4154,24.783,2095065.4778463,0
+HUN.US,D,20201210,000000,24.8779,24.8779,24.1435,24.1983,2077041.4142917,0
+HUN.US,D,20201211,000000,24.076,24.2941,23.8972,24.124,1935725.9240011,0
+HUN.US,D,20201214,000000,24.4573,24.5249,23.8512,23.8883,1037618.6346238,0
+HUN.US,D,20201215,000000,24.1161,24.5512,24.0037,24.5249,1280520.5821929,0
+HUN.US,D,20201216,000000,24.515,24.515,24.1406,24.2872,1289443.1226486,0
+HUN.US,D,20201217,000000,24.4867,24.741,24.2678,24.6373,1378038.5083007,0
+HUN.US,D,20201218,000000,24.5434,24.9306,24.4573,24.8378,2554808.4773688,0
+HUN.US,D,20201221,000000,24.2678,24.6423,24.0037,24.4672,1089619.7404156,0
+HUN.US,D,20201222,000000,24.5434,24.6285,24.0136,24.0301,832542.36750082,0
+HUN.US,D,20201223,000000,24.2286,24.4623,24.1641,24.1934,814536.71358959,0
+HUN.US,D,20201224,000000,24.1738,24.3449,23.9647,24.2012,184345.98600253,0
+HUN.US,D,20201228,000000,24.3713,24.6373,23.9647,24.0136,925524.36204958,0
+HUN.US,D,20201229,000000,24.1455,24.1934,23.3115,23.5197,1011432.962537,0
+HUN.US,D,20201230,000000,23.51,24.0585,23.51,24.0223,856024.89029557,0
+HUN.US,D,20201231,000000,24.0037,24.1553,23.7085,23.8326,934609.52102109,0
+HUN.US,D,20210104,000000,24.0497,24.2208,23.5197,23.6987,1394103.9903591,0
+HUN.US,D,20210105,000000,24.0301,25.1115,23.946,24.8378,1917955.5044209,0
+HUN.US,D,20210106,000000,25.1311,26.8549,25.1164,26.5058,3192780.3475265,0
+HUN.US,D,20210107,000000,26.8186,27.2362,26.4481,26.8549,1776862.9753658,0
+HUN.US,D,20210108,000000,27.4053,27.4337,26.6378,26.9223,1823697.1079363,0
+HUN.US,D,20210111,000000,26.9703,27.3966,26.6945,27.1872,1239462.9865887,0
+HUN.US,D,20210112,000000,27.112,27.6625,27.1071,27.3866,1368534.0185649,0
+HUN.US,D,20210113,000000,27.3584,27.5197,26.7561,26.8186,1513257.3383832,0
+HUN.US,D,20210114,000000,27.0074,27.1775,26.5997,26.6281,1390987.6468506,0
+HUN.US,D,20210115,000000,26.5341,26.7326,25.9074,26.2115,1281974.9440141,0
+HUN.US,D,20210119,000000,26.3631,26.8842,26.3347,26.6378,1270310.3894638,0
+HUN.US,D,20210120,000000,26.8275,26.979,26.5801,26.6945,997306.62957352,0
+HUN.US,D,20210121,000000,26.7043,26.9516,26.5527,26.5625,857506.8665817,0
+HUN.US,D,20210122,000000,26.192,26.8373,26.0785,26.7708,1356442.9739448,0
+HUN.US,D,20210125,000000,26.5899,26.8744,26.2359,26.6281,1310260.3381957,0
+HUN.US,D,20210126,000000,26.8842,26.9037,25.7793,25.8233,2382170.0017509,0
+HUN.US,D,20210127,000000,25.2435,25.4332,24.5347,24.6764,2354337.6893461,0
+HUN.US,D,20210128,000000,24.9208,25.7002,24.7214,25.5946,1609852.7368097,0
+HUN.US,D,20210129,000000,25.4058,25.7276,24.6667,25.046,2430870.667601,0
+HUN.US,D,20210201,000000,25.4332,25.7558,24.9942,25.6717,1669121.5606754,0
+HUN.US,D,20210202,000000,26.0882,26.1831,25.7089,25.9651,1594708.7596746,0
+HUN.US,D,20210203,000000,25.8517,26.3542,25.8517,26.2115,1127551.7876896,0
+HUN.US,D,20210204,000000,26.2115,26.543,26.0882,26.2593,1198312.32001,0
+HUN.US,D,20210205,000000,26.5341,27.1589,26.3923,26.8842,1250442.2933048,0
+HUN.US,D,20210208,000000,27.2068,27.8795,27.0161,27.6048,1950583.5289069,0
+HUN.US,D,20210209,000000,27.5197,27.5423,27.0651,27.1872,1360093.1971093,0
+HUN.US,D,20210210,000000,27.415,27.415,26.5674,26.8186,1359459.0871731,0
+HUN.US,D,20210211,000000,26.8549,26.9223,26.4011,26.7902,1988305.9107989,0
+HUN.US,D,20210212,000000,26.9703,27.4337,26.6769,27.0357,2282016.4283765,0
+HUN.US,D,20210216,000000,27.4923,27.9549,26.846,27.0161,1927963.1910737,0
+HUN.US,D,20210217,000000,27.0748,27.1404,26.5997,27.0935,1403976.6729609,0
+HUN.US,D,20210218,000000,26.979,27.2068,26.5997,26.7708,1083912.7509906,0
+HUN.US,D,20210219,000000,26.8186,27.4923,26.8186,27.3866,1500757.1905784,0
+HUN.US,D,20210222,000000,27.3682,27.9549,27.1217,27.1775,1850781.7842711,0
+HUN.US,D,20210223,000000,26.8842,27.0553,26.3728,27.0357,1949089.2795253,0
+HUN.US,D,20210224,000000,27.1022,27.33,26.9321,27.0553,1433397.3284798,0
+HUN.US,D,20210225,000000,26.9516,27.2265,26.1449,26.2399,2204417.7363259,0
+HUN.US,D,20210226,000000,26.1636,26.2399,25.4908,25.879,2910077.7738878,0
+HUN.US,D,20210301,000000,26.3347,26.4961,26.1166,26.2956,2484712.7377234,0
+HUN.US,D,20210302,000000,26.3826,26.5243,26.0453,26.315,2320319.7367906,0
+HUN.US,D,20210303,000000,26.1636,26.5195,25.927,25.9748,2671235.1526677,0
+HUN.US,D,20210304,000000,25.9748,26.1636,24.7008,25.2915,3185505.4701468,0
+HUN.US,D,20210305,000000,25.5946,26.0882,24.9072,25.9074,3512682.6737389,0
+HUN.US,D,20210308,000000,26.1069,26.6475,25.8282,26.0404,4342066.7646547,0
+HUN.US,D,20210309,000000,26.3347,26.5155,25.8977,26.1733,2572335.4805541,0
+HUN.US,D,20210310,000000,26.278,27.2968,26.2593,27.112,2349040.8258638,0
+HUN.US,D,20210311,000000,27.3115,27.7084,27.1589,27.5099,1631092.3513951,0
+HUN.US,D,20210312,000000,27.6468,28.1123,27.5979,28.0653,2815048.2179004,0
+HUN.US,D,20210315,000000,28.0262,28.0262,26.8773,27.025,2519442.5298201,0
+HUN.US,D,20210316,000000,26.9115,27.1217,26.0825,26.3581,2324533.4995918,0
+HUN.US,D,20210317,000000,26.453,27.5393,26.4158,27.5393,2504896.8660924,0
+HUN.US,D,20210318,000000,27.5587,28.3977,27.2547,27.3876,2687314.9533376,0
+HUN.US,D,20210319,000000,27.0064,28.122,26.1156,27.7895,11151813.255942,0
+HUN.US,D,20210322,000000,27.7407,27.77,26.6739,27.0935,3148522.5422609,0
+HUN.US,D,20210323,000000,26.7982,26.9604,25.4714,25.5583,2525085.0854933,0
+HUN.US,D,20210324,000000,25.8722,26.3103,25.6629,25.6825,2357814.043657,0
+HUN.US,D,20210325,000000,25.4332,26.6251,25.305,26.5869,1540917.8274505,0
+HUN.US,D,20210326,000000,26.9311,27.6468,26.5869,27.4845,1603955.5144041,0
+HUN.US,D,20210329,000000,27.4747,27.8736,27.331,27.3408,1534371.1537393,0
+HUN.US,D,20210330,000000,27.4063,28.0164,27.1872,27.7798,2575199.2028461,0
+HUN.US,D,20210331,000000,28.0457,28.3322,27.3545,27.4845,1881794.8739361,0
+HUN.US,D,20210401,000000,27.6654,28.1024,27.3125,28.0926,1303624.684542,0
+HUN.US,D,20210405,000000,28.1317,28.2844,27.682,27.7602,1610326.2737459,0
+HUN.US,D,20210406,000000,27.6566,27.9793,27.2928,27.3976,1333262.1647487,0
+HUN.US,D,20210407,000000,27.3876,27.4288,27.0151,27.3026,2292400.4899591,0
+HUN.US,D,20210408,000000,27.2831,27.3447,26.3679,26.5771,3489057.9875875,0
+HUN.US,D,20210409,000000,26.6445,26.9115,26.3297,26.7493,1744301.4301473,0
+HUN.US,D,20210412,000000,26.9214,27.5784,26.7493,27.4356,1347401.7935656,0
+HUN.US,D,20210413,000000,27.3876,27.4552,26.5635,27.2449,2176372.6902652,0
+HUN.US,D,20210414,000000,27.2547,27.7602,27.2449,27.4552,1535525.8474778,0
+HUN.US,D,20210415,000000,27.549,28.0359,27.1872,27.6175,1475878.6031663,0
+HUN.US,D,20210416,000000,28.122,28.2647,27.7505,27.989,1036892.4764713,0
+HUN.US,D,20210419,000000,27.989,28.1317,27.5979,27.8082,1041620.6865269,0
+HUN.US,D,20210420,000000,27.6468,27.7114,26.7199,26.8529,1723835.0205809,0
+HUN.US,D,20210421,000000,26.845,27.6654,26.7395,27.3876,1478253.4471528,0
+HUN.US,D,20210422,000000,27.3593,27.3789,26.3973,26.453,2834160.4959259,0
+HUN.US,D,20210423,000000,26.5205,27.1404,26.3395,26.9868,2221970.3084602,0
+HUN.US,D,20210426,000000,27.1775,27.7308,27.1687,27.5587,2116002.356075,0
+HUN.US,D,20210427,000000,27.5587,27.5637,27.2068,27.4933,1221505.4023017,0
+HUN.US,D,20210428,000000,27.5784,27.7407,27.416,27.4454,1117080.7916803,0
+HUN.US,D,20210429,000000,27.8082,28.0653,27.5687,27.989,2200257.1569387,0
+HUN.US,D,20210430,000000,27.4356,28.2178,27.1589,27.331,2642467.0167283,0
+HUN.US,D,20210503,000000,27.7407,28.5795,27.4258,28.3322,1970706.2917983,0
+HUN.US,D,20210504,000000,28.1885,29.4987,27.8835,29.4478,3637466.3043408,0
+HUN.US,D,20210505,000000,29.5808,30.0286,29.5808,29.7706,1774307.1032201,0
+HUN.US,D,20210506,000000,29.8477,29.9044,29.2278,29.7616,1971773.0283521,0
+HUN.US,D,20210507,000000,29.6004,30.3815,29.3139,30.143,1785612.669726,0
+HUN.US,D,20210510,000000,30.5047,30.8392,29.5721,29.6004,2254418.3275449,0
+HUN.US,D,20210511,000000,28.7986,29.5671,28.7126,29.5231,2973084.7781026,0
+HUN.US,D,20210512,000000,29.5231,29.5427,28.075,28.122,2605791.9389889,0
+HUN.US,D,20210513,000000,28.2647,28.9609,28.1885,28.6646,1483484.8541257,0
+HUN.US,D,20210514,000000,28.8084,28.9805,28.5551,28.6842,2019674.9202343,0
+HUN.US,D,20210517,000000,28.5316,28.6383,27.9499,28.3235,2699293.4945819,0
+HUN.US,D,20210518,000000,28.4857,28.6383,28.255,28.2647,2196607.9565323,0
+HUN.US,D,20210519,000000,27.8638,27.8638,27.3212,27.549,1980301.8069925,0
+HUN.US,D,20210520,000000,27.5031,27.6077,27.0064,27.1589,1927573.5202904,0
+HUN.US,D,20210521,000000,27.2636,27.6615,27.1775,27.3212,2452454.9516194,0
+HUN.US,D,20210524,000000,27.4747,27.4747,27.0064,27.0935,2100902.3575322,0
+HUN.US,D,20210525,000000,27.1589,27.5393,26.8529,26.8627,2217151.0729459,0
+HUN.US,D,20210526,000000,26.8353,27.1687,26.6592,26.8529,2879944.2560698,0
+HUN.US,D,20210527,000000,27.2831,27.6028,27.0445,27.0738,2819696.6528351,0
+HUN.US,D,20210528,000000,27.1971,27.2449,26.8303,27.0543,2293006.9854303,0
+HUN.US,D,20210601,000000,27.416,28.0262,27.3125,27.9029,3385846.3679083,0
+HUN.US,D,20210602,000000,27.9596,27.9793,27.1257,27.2733,2739497.0872884,0
+HUN.US,D,20210603,000000,27.1589,27.2165,26.7296,26.845,1860785.3798922,0
+HUN.US,D,20210604,000000,26.9017,27.0347,26.6642,26.9311,1994273.7035038,0
+HUN.US,D,20210607,000000,27.0151,27.1305,26.54,26.6642,1887762.6666411,0
+HUN.US,D,20210608,000000,26.5869,26.9017,26.2349,26.8256,2758275.9462185,0
+HUN.US,D,20210609,000000,26.7101,26.7688,25.9006,25.9582,2830659.5954238,0
+HUN.US,D,20210610,000000,26.2056,26.4824,25.6825,25.6923,2031122.6500967,0
+HUN.US,D,20210611,000000,25.8907,26.2056,25.6825,25.9485,1491093.1506007,0
+HUN.US,D,20210614,000000,25.9368,26.0326,25.2454,25.2836,2785311.5301713,0
+HUN.US,D,20210615,000000,25.3804,25.7734,25.1496,25.62,2767751.7987313,0
+HUN.US,D,20210616,000000,25.5153,25.6786,25.2171,25.5055,2382030.9066682,0
+HUN.US,D,20210617,000000,25.5153,25.6297,24.1034,24.8143,4135005.3243285,0
+HUN.US,D,20210618,000000,24.4877,24.6804,23.7289,23.816,4512958.3696744,0
+HUN.US,D,20210621,000000,24.3342,24.7928,24.3342,24.7175,3171871.0837628,0
+HUN.US,D,20210622,000000,24.958,26.0618,24.785,25.5622,5218474.198364,0
+HUN.US,D,20210623,000000,25.6395,25.8223,25.3423,25.3618,2350700.7620353,0
+HUN.US,D,20210624,000000,25.5251,25.8693,25.2454,25.6689,2318387.7470014,0
+HUN.US,D,20210625,000000,25.8409,25.9563,25.706,25.8126,2798589.9967847,0
+HUN.US,D,20210628,000000,25.7637,25.7637,25.1496,25.4762,1592960.8663186,0
+HUN.US,D,20210629,000000,25.6493,25.8987,25.486,25.706,1735918.9058954,0
+HUN.US,D,20210630,000000,25.5906,25.8887,25.3521,25.4567,2167356.0560771,0
+HUN.US,D,20210701,000000,25.7637,25.8507,25.3707,25.5055,2076684.4717632,0
+HUN.US,D,20210702,000000,25.4958,25.6003,25.1419,25.5153,1429191.7477424,0
+HUN.US,D,20210706,000000,25.5153,25.7832,24.9775,25.1593,2468956.1285693,0
+HUN.US,D,20210707,000000,25.1017,25.5349,24.9482,25.4273,1730384.762566,0
+HUN.US,D,20210708,000000,24.9091,25.2748,24.6217,24.8719,1713973.5883166,0
+HUN.US,D,20210709,000000,25.4098,26.0042,25.3324,25.9279,3051385.0821149,0
+HUN.US,D,20210712,000000,25.6982,26.1773,25.3901,25.9944,1316875.5366904,0
+HUN.US,D,20210713,000000,26.014,26.1284,25.3521,25.4372,1737661.6854615,0
+HUN.US,D,20210714,000000,25.6297,26.0326,25.3314,25.4,937812.79895633,0
+HUN.US,D,20210715,000000,25.1986,25.6689,25.1986,25.6493,2294857.1545825,0
+HUN.US,D,20210716,000000,26.0618,26.0717,24.7507,24.7751,2780234.5596507,0
+HUN.US,D,20210719,000000,24.1231,24.2668,23.7202,24.0262,2161801.4575884,0
+HUN.US,D,20210720,000000,24.0556,24.6804,23.9793,24.2862,2494164.044045,0
+HUN.US,D,20210721,000000,24.5874,25.1399,24.5874,24.7263,2318776.3950267,0
+HUN.US,D,20210722,000000,24.7751,24.8905,24.5073,24.6901,1863393.4126937,0
+HUN.US,D,20210723,000000,24.8808,25.1693,24.5639,24.7096,1450623.6408244,0
+HUN.US,D,20210726,000000,24.7947,25.3471,24.6804,25.2553,2314617.8611556,0
+HUN.US,D,20210727,000000,24.9972,25.4762,24.5454,25.2836,1594677.0541778,0
+HUN.US,D,20210728,000000,25.2553,25.3755,24.7096,25.0156,2781899.609612,0
+HUN.US,D,20210729,000000,25.2748,25.5583,25.1115,25.2836,2086465.1061484,0
+HUN.US,D,20210730,000000,25.4469,25.8887,25.1115,25.3521,3233698.848048,0
+HUN.US,D,20210802,000000,25.6395,26.1773,24.8191,24.8905,3349661.1912324,0
+HUN.US,D,20210803,000000,25.0059,25.0303,24.2715,24.9482,2394927.884562,0
+HUN.US,D,20210804,000000,24.651,24.8298,24.2188,24.2277,2699101.2160853,0
+HUN.US,D,20210805,000000,24.3538,24.5738,24.1426,24.2765,1591799.0132744,0
+HUN.US,D,20210806,000000,24.7458,24.958,24.4779,24.6901,1896258.7170269,0
+HUN.US,D,20210809,000000,24.4682,24.6804,24.209,24.6119,1787373.8589356,0
+HUN.US,D,20210810,000000,24.5366,25.1017,24.5268,24.9972,3054630.2931266,0
+HUN.US,D,20210811,000000,25.1213,25.3324,24.785,25.1311,3128062.2692422,0
+HUN.US,D,20210812,000000,25.0636,25.1693,24.651,24.9189,4233361.9119647,0
+HUN.US,D,20210813,000000,24.8719,24.9238,24.517,24.5268,3551696.7989362,0
+HUN.US,D,20210816,000000,24.2471,24.6706,23.8542,24.6607,2609125.1071852,0
+HUN.US,D,20210817,000000,24.4877,24.4877,23.8258,23.9989,2331840.0824684,0
+HUN.US,D,20210818,000000,23.8737,24.4105,23.7104,23.9303,2679230.0516523,0
+HUN.US,D,20210819,000000,23.4513,23.7866,23.288,23.3643,2381447.9346301,0
+HUN.US,D,20210820,000000,23.288,23.5755,23.1296,23.3446,1896980.7841476,0
+HUN.US,D,20210823,000000,23.5177,23.8825,23.379,23.7866,2285191.0690889,0
+HUN.US,D,20210824,000000,23.9989,24.6217,23.901,24.4486,2794983.7522128,0
+HUN.US,D,20210825,000000,24.4007,24.7947,24.2668,24.5639,1938192.816204,0
+HUN.US,D,20210826,000000,24.5923,24.736,24.3821,24.5542,1339246.3215811,0
+HUN.US,D,20210827,000000,24.6901,25.4469,24.6901,25.3032,2347442.2551701,0
+HUN.US,D,20210830,000000,25.4469,25.5251,25.1593,25.2553,1998365.7581076,0
+HUN.US,D,20210831,000000,25.1593,25.572,25.0822,25.3707,3307674.9313993,0
+HUN.US,D,20210901,000000,25.486,25.5622,25.0353,25.4664,3010958.5281729,0
+HUN.US,D,20210902,000000,25.4958,25.9935,25.4664,25.793,2069180.4966001,0
+HUN.US,D,20210903,000000,25.7549,25.8987,25.4372,25.62,1986460.8554363,0
+HUN.US,D,20210907,000000,25.486,25.7832,25.4098,25.5819,1633712.6572923,0
+HUN.US,D,20210908,000000,25.6493,25.9847,25.4322,25.793,2208906.6210186,0
+HUN.US,D,20210909,000000,25.62,26.1382,25.62,25.9279,2452060.1670463,0
+HUN.US,D,20210910,000000,26.1576,26.321,25.9758,26.1284,2250777.3092021,0
+HUN.US,D,20210913,000000,26.4744,26.6191,26.014,26.3307,2748153.7106741,0
+HUN.US,D,20210914,000000,26.4637,26.4734,25.5749,25.749,2526801.2733526,0
+HUN.US,D,20210915,000000,25.749,26.406,25.7393,26.406,2603963.2477538,0
+HUN.US,D,20210916,000000,26.3767,26.5028,26.1743,26.3865,3755169.3815756,0
+HUN.US,D,20210917,000000,26.1449,26.2799,25.439,25.8164,5743345.4021133,0
+HUN.US,D,20210920,000000,24.9658,25.5799,24.4682,24.9952,6422409.641646,0
+HUN.US,D,20210921,000000,25.1203,25.1986,24.1837,24.8114,4638262.5840787,0
+HUN.US,D,20210922,000000,25.2553,25.8742,25.1986,25.4781,2924451.614278,0
+HUN.US,D,20210923,000000,25.8067,26.3621,25.7774,26.1449,2278156.53983,0
+HUN.US,D,20210924,000000,25.9034,26.3288,25.9034,26.0101,2510851.3629439,0
+HUN.US,D,20210927,000000,26.1449,27.546,26.1449,27.1315,4266315.1734824,0
+HUN.US,D,20210928,000000,29.0929,29.3442,28.4749,28.8417,6196395.4735362,0
+HUN.US,D,20210929,000000,28.958,29.0929,28.4936,28.8514,3463377.5579336,0
+HUN.US,D,20210930,000000,28.958,29.1506,28.5904,28.6002,2937225.8612164,0
+HUN.US,D,20211001,000000,28.9864,29.8663,28.8611,29.6531,3727084.4479544,0
+HUN.US,D,20211004,000000,29.8663,29.9817,29.2523,29.4508,2723230.1219116,0
+HUN.US,D,20211005,000000,29.5378,30.6016,29.267,30.4373,3702720.3077969,0
+HUN.US,D,20211006,000000,30.011,30.6387,29.7988,30.3884,4828956.828748,0
+HUN.US,D,20211007,000000,30.6778,30.9106,30.3493,30.4177,3046924.834645,0
+HUN.US,D,20211008,000000,30.5234,31.0161,30.5136,30.8812,2404030.4304189,0
+HUN.US,D,20211011,000000,31.1325,31.2195,30.7932,30.803,1383847.7735217,0
+HUN.US,D,20211012,000000,30.6387,31.1071,30.3806,30.7365,1951282.0725945,0
+HUN.US,D,20211013,000000,30.8714,30.8714,30.1459,30.5625,1913851.1767216,0
+HUN.US,D,20211014,000000,30.7932,30.8519,30.5967,30.7854,1674314.1028457,0
+HUN.US,D,20211015,000000,31.0846,31.244,30.8714,30.8812,1650485.8878599,0
+HUN.US,D,20211018,000000,30.8714,31.3886,30.6778,31.2967,2584629.0312506,0
+HUN.US,D,20211019,000000,31.4132,31.7025,31.3251,31.6067,1818009.5509127,0
+HUN.US,D,20211020,000000,31.5089,31.9255,31.461,31.8667,1753627.9599978,0
+HUN.US,D,20211021,000000,31.7895,31.8188,31.2488,31.4708,1504252.9772906,0
+HUN.US,D,20211022,000000,31.6253,31.8864,31.3447,31.4326,1507132.0409521,0
+HUN.US,D,20211025,000000,31.7025,31.9058,31.4708,31.771,1345616.058165,0
+HUN.US,D,20211026,000000,31.8091,31.9636,31.4424,31.5773,1022207.7176608,0
+HUN.US,D,20211027,000000,31.4229,31.461,30.3688,30.4559,1716757.5354877,0
+HUN.US,D,20211028,000000,30.5723,30.891,30.5673,30.7561,2360593.8997963,0
+HUN.US,D,20211029,000000,31.4326,32.1572,30.9497,31.4893,2679518.4693975,0
+HUN.US,D,20211101,000000,31.6927,32.5434,31.548,32.4084,3750665.1555134,0
+HUN.US,D,20211102,000000,32.6011,32.689,32.2149,32.5238,1929992.3428691,0
+HUN.US,D,20211103,000000,32.2442,32.8817,31.9255,32.5825,1774389.946615,0
+HUN.US,D,20211104,000000,32.7272,32.959,32.1279,32.3214,1191322.7921015,0
+HUN.US,D,20211105,000000,32.515,32.8914,32.4231,32.6011,1415354.855282,0
+HUN.US,D,20211108,000000,32.9784,33.3167,32.6597,32.7272,1392849.0663404,0
+HUN.US,D,20211109,000000,32.515,32.7751,32.1327,32.4955,1862976.1274455,0
+HUN.US,D,20211110,000000,32.6499,32.689,31.9011,32.0604,2004275.2536089,0
+HUN.US,D,20211111,000000,32.167,32.8337,32.0505,32.5532,2747348.8001584,0
+HUN.US,D,20211112,000000,32.5532,32.7272,32.1572,32.6597,1775762.4877993,0
+HUN.US,D,20211115,000000,32.7946,32.8143,32.0702,32.1953,1908900.0054303,0
+HUN.US,D,20211116,000000,32.3117,32.5336,32.0115,32.2921,1622328.3384235,0
+HUN.US,D,20211117,000000,32.3214,32.3693,32.0066,32.031,1157629.0538196,0
+HUN.US,D,20211118,000000,32.0702,32.2637,31.771,31.9058,1023955.6110169,0
+HUN.US,D,20211119,000000,31.597,31.7417,30.9624,31.1413,2595646.1800113,0
+HUN.US,D,20211122,000000,31.3154,32.0398,31.1901,31.8188,2491885.3393069,0
+HUN.US,D,20211123,000000,31.9832,32.1523,31.7895,32.0897,1542181.9562909,0
+HUN.US,D,20211124,000000,31.8667,32.0555,31.7993,31.8961,1022537.0457245,0
+HUN.US,D,20211126,000000,30.9301,31.4992,30.5918,31.4805,1198877.9051627,0
+HUN.US,D,20211129,000000,31.7993,31.8375,31.0357,31.3935,2322428.6637071,0
+HUN.US,D,20211130,000000,31.065,31.2967,30.2046,30.629,3628704.3368851,0
+HUN.US,D,20211201,000000,31.1608,31.597,30.0158,30.0599,2458362.4016047,0
+HUN.US,D,20211202,000000,30.2632,31.3642,30.2291,31.0454,1911454.8548179,0
+HUN.US,D,20211203,000000,31.1608,31.2684,30.5918,30.7854,3035902.5720944,0
+HUN.US,D,20211206,000000,31.2195,31.7895,31.0357,31.4326,2707793.6359996,0
+HUN.US,D,20211207,000000,31.7895,32.2921,31.6546,31.7798,1486212.5496087,0
+HUN.US,D,20211208,000000,31.8961,31.9929,31.5382,31.5871,1316349.8390982,0
+HUN.US,D,20211209,000000,31.3838,31.683,31.1041,31.461,1658665.9060356,0
+HUN.US,D,20211210,000000,31.7993,31.8766,31.2967,31.7798,1238563.9823407,0
+HUN.US,D,20211213,000000,31.5773,31.6067,30.7932,30.8714,1387203.4423932,0
+HUN.US,D,20211214,000000,30.8988,31.3749,30.8108,31.025,1242952.6367532,0
+HUN.US,D,20211215,000000,31.7934,31.8414,30.8011,31.463,1993761.3017652,0
+HUN.US,D,20211216,000000,31.6957,32.0261,31.6087,31.7347,2115798.8272406,0
+HUN.US,D,20211217,000000,31.5989,31.8315,31.1735,31.5989,2815683.3505944,0
+HUN.US,D,20211220,000000,30.9477,31.0494,30.2956,30.6074,1706869.5115165,0
+HUN.US,D,20211221,000000,30.9282,31.2244,30.8205,31.1227,2380738.140605,0
+HUN.US,D,20211222,000000,31.1129,31.6663,30.9282,31.5011,1733502.1288324,0
+HUN.US,D,20211223,000000,31.5696,32.0946,31.5499,31.9294,1858158.9374471,0
+HUN.US,D,20211227,000000,31.9342,32.7116,31.7934,32.6489,1225358.1315424,0
+HUN.US,D,20211228,000000,32.6969,32.9306,32.6342,32.7066,2936987.5586114,0
+HUN.US,D,20211229,000000,32.8143,34.3112,32.7849,34.1458,2864701.0714125,0
+HUN.US,D,20211230,000000,34.3112,34.5644,33.7333,33.7959,2036943.1656553,0
+HUN.US,D,20211231,000000,33.7088,34.0589,33.6697,33.9122,927599.53795335,0
+HUN.US,D,20220103,000000,34.4187,34.6857,34.185,34.4187,2038195.0214002,0
+HUN.US,D,20220104,000000,34.9623,35.4776,34.5742,35.0699,2417131.959905,0
+HUN.US,D,20220105,000000,35.4492,35.7357,34.6318,34.7004,1932734.3569638,0
+HUN.US,D,20220106,000000,35.0503,35.3222,34.4285,34.7004,1618018.4363739,0
+HUN.US,D,20220107,000000,34.7101,34.9438,34.5888,34.7775,1215900.6886729,0
+HUN.US,D,20220110,000000,34.8264,35.06,34.0638,34.4862,2372756.5374738,0
+HUN.US,D,20220111,000000,34.759,34.9242,34.4666,34.9046,1988327.388716,0
+HUN.US,D,20220112,000000,35.7993,36.5228,35.3417,36.4798,3955714.8309295,0
+HUN.US,D,20220113,000000,36.4504,37.1604,36.4504,37.043,2316013.9257729,0
+HUN.US,D,20220114,000000,36.9462,37.442,36.6441,37.1994,3010406.2388736,0
+HUN.US,D,20220118,000000,36.9462,37.4029,36.5766,36.9559,3169359.1902095,0
+HUN.US,D,20220119,000000,36.8201,36.8592,36.1776,36.4504,1708986.6204966,0
+HUN.US,D,20220120,000000,36.781,36.781,35.3514,35.4199,1427205.5517812,0
+HUN.US,D,20220121,000000,35.2743,35.5168,34.2721,34.4666,2362280.4276747,0
+HUN.US,D,20220124,000000,33.835,34.6035,33.1447,34.5448,2915474.8676504,0
+HUN.US,D,20220125,000000,34.0198,34.8167,33.3783,34.4569,1365483.131566,0
+HUN.US,D,20220126,000000,34.6123,35.0112,33.9318,34.2241,1418361.7636886,0
+HUN.US,D,20220127,000000,34.6905,35.3808,34.2144,34.5057,1531758.0071478,0
+HUN.US,D,20220128,000000,34.496,34.5791,33.4556,34.1458,2029143.6134414,0
+HUN.US,D,20220131,000000,33.8253,34.8558,33.5534,34.8362,1744106.0833766,0
+HUN.US,D,20220201,000000,34.9144,35.4248,34.8167,35.3612,1615889.0542983,0
+HUN.US,D,20220202,000000,35.3123,35.6046,34.9438,35.459,877442.46476616,0
+HUN.US,D,20220203,000000,35.3612,35.9929,35.109,35.3026,1093098.1402423,0
+HUN.US,D,20220204,000000,35.1863,35.5656,34.7101,34.8167,861085.4966888,0
+HUN.US,D,20220207,000000,34.9623,34.9721,34.5057,34.6035,1064931.3859842,0
+HUN.US,D,20220208,000000,34.8852,35.677,34.8558,35.5949,1191937.4696363,0
+HUN.US,D,20220209,000000,35.6722,36.4651,35.6722,36.2265,1590827.3932109,0
+HUN.US,D,20220210,000000,36.0808,36.5091,35.7113,35.8188,1754161.8396537,0
+HUN.US,D,20220211,000000,35.5656,36.1776,35.2928,35.8091,1404597.4870435,0
+HUN.US,D,20220214,000000,35.6438,35.9841,35.0894,35.6526,2316288.0249066,0
+HUN.US,D,20220215,000000,37.0244,39.2507,36.9462,38.5506,5242320.822993,0
+HUN.US,D,20220216,000000,38.7452,40.3292,38.5986,40.0183,5297170.3097072,0
+HUN.US,D,20220217,000000,39.766,40.3487,39.416,39.9019,3444330.7364177,0
+HUN.US,D,20220218,000000,39.7269,40.3634,39.3769,40.0574,4849327.099066,0
+HUN.US,D,20220222,000000,40.1552,40.4954,39.3036,39.503,3833857.3108553,0
+HUN.US,D,20220223,000000,39.6486,39.9019,38.536,38.803,2998860.324247,0
+HUN.US,D,20220224,000000,36.9267,38.1126,36.7418,38.1126,4282204.7411715,0
+HUN.US,D,20220225,000000,38.4049,39.503,38.2006,39.3769,2551246.2113891,0
+HUN.US,D,20220228,000000,38.9202,39.3622,38.5213,39.3182,3024556.0952703,0
+HUN.US,D,20220301,000000,39.4061,39.5226,36.6451,37.1212,3855835.3566887,0
+HUN.US,D,20220302,000000,37.6755,39.1334,37.4321,38.5605,2670717.6371392,0
+HUN.US,D,20220303,000000,38.7452,38.7551,37.6609,38.0354,2769972.2062656,0
+HUN.US,D,20220304,000000,37.1407,37.7244,36.6157,36.8592,2765207.1769232,0
+HUN.US,D,20220307,000000,36.9462,37.0195,34.754,34.9721,3264998.309942,0
+HUN.US,D,20220308,000000,35.3123,35.6046,34.0198,34.5253,2771688.3941249,0
+HUN.US,D,20220309,000000,35.2644,36.2754,34.9046,35.9351,2893299.4295304,0
+HUN.US,D,20220310,000000,35.4395,36.9658,35.3222,36.9169,2676011.4323477,0
+HUN.US,D,20220311,000000,36.995,37.8212,36.8729,36.9462,3031050.6083255,0
+HUN.US,D,20220314,000000,37.6531,40.1464,37.6531,38.4353,5069078.9201779,0
+HUN.US,D,20220315,000000,38.0344,38.701,37.1252,37.6238,2670305.4656809,0
+HUN.US,D,20220316,000000,38.2006,39.3837,37.9856,38.6503,3146016.7852555,0
+HUN.US,D,20220317,000000,38.3472,39.2176,38.2231,38.9339,3004292.1917802,0
+HUN.US,D,20220318,000000,38.4646,39.0584,38.1029,38.5526,8805524.6717534,0
+HUN.US,D,20220321,000000,37.878,38.6211,37.7508,38.2691,2093619.2980887,0
+HUN.US,D,20220322,000000,38.8264,39.2957,38.5233,38.7481,1977030.0042739,0
+HUN.US,D,20220323,000000,38.709,39.1295,38.4158,38.9339,1629038.6534085,0
+HUN.US,D,20220324,000000,39.3299,39.7162,39.0171,39.5598,1703527.1384984,0
+HUN.US,D,20220325,000000,36.6362,37.0567,34.5243,35.1793,9656788.6237384,0
+HUN.US,D,20220328,000000,35.8638,37.2034,35.6096,37.0468,5587242.8772161,0
+HUN.US,D,20220329,000000,37.3109,37.5994,36.6949,37.438,3139229.7634233,0
+HUN.US,D,20220330,000000,37.3402,37.6727,36.5091,36.8513,2154445.7823298,0
+HUN.US,D,20220331,000000,36.8904,37.3793,36.5884,36.6752,2757916.958174,0
+HUN.US,D,20220401,000000,37.0176,37.3646,36.5288,36.7731,1798306.1187855,0
+HUN.US,D,20220404,000000,36.9197,37.0537,35.9127,35.9518,3458849.8084382,0
+HUN.US,D,20220405,000000,35.8638,36.2354,35.1599,35.1793,4177535.6913973,0
+HUN.US,D,20220406,000000,35.1403,35.1793,33.7909,33.9279,3156986.8871499,0
+HUN.US,D,20220407,000000,34.4168,34.4168,32.6079,33.5564,3864391.7497942,0
+HUN.US,D,20220408,000000,33.8301,34.1625,33.3608,33.7812,2149738.0274332,0
+HUN.US,D,20220411,000000,33.1066,34.2798,33.1066,33.7421,1313730.555959,0
+HUN.US,D,20220412,000000,34.0354,34.539,33.615,33.6737,1596341.0813812,0
+HUN.US,D,20220413,000000,33.7812,34.3385,33.6052,34.2896,1288567.6418336,0
+HUN.US,D,20220414,000000,34.2995,34.6514,33.2434,33.2826,2303746.9667834,0
+HUN.US,D,20220418,000000,33.2923,34.1821,33.2923,34.055,1453584.5251228,0
+HUN.US,D,20220419,000000,33.8986,34.6905,33.7909,34.495,1890476.0435129,0
+HUN.US,D,20220420,000000,34.6026,34.9643,34.5146,34.6318,1198166.0656215,0
+HUN.US,D,20220421,000000,35.0229,35.0426,34.1234,34.3483,1733487.810221,0
+HUN.US,D,20220422,000000,34.0941,34.3189,33.3119,33.4097,1562662.6844687,0
+HUN.US,D,20220425,000000,33.0284,33.5611,32.2174,33.4292,2083956.2808691,0
+HUN.US,D,20220426,000000,33.4976,33.5465,32.4612,32.5492,2019865.1532151,0
+HUN.US,D,20220427,000000,32.8035,33.9279,32.7448,33.7225,2591947.8872227,0
+HUN.US,D,20220428,000000,34.7101,35.2771,32.1289,32.9403,3967043.9208684,0
+HUN.US,D,20220429,000000,33.5954,34.3972,33.0772,33.1164,2570397.3542171,0
+HUN.US,D,20220502,000000,33.1555,34.1234,32.1582,32.8035,3618639.3757865,0
+HUN.US,D,20220503,000000,32.9012,34.1331,32.9012,33.6737,2319228.4540458,0
+HUN.US,D,20220504,000000,33.7519,34.9448,33.5857,34.7785,2323811.4324709,0
+HUN.US,D,20220505,000000,34.3581,34.7101,33.4976,33.8398,1780035.5705622,0
+HUN.US,D,20220506,000000,33.6541,33.9083,32.7839,33.4194,2338341.7548292,0
+HUN.US,D,20220509,000000,32.8914,33.3803,32.6715,32.7936,2051820.2029624,0
+HUN.US,D,20220510,000000,33.1456,33.5367,32.4817,32.9501,2408779.0956337,0
+HUN.US,D,20220511,000000,32.8621,34.2017,32.8621,33.2336,2147398.9799754,0
+HUN.US,D,20220512,000000,32.9306,33.5905,32.3928,33.4683,2759139.153938,0
+HUN.US,D,20220513,000000,33.4194,34.8371,33.4194,34.1039,2336353.5133521,0
+HUN.US,D,20220516,000000,34.2603,35.0229,33.9474,34.7395,1922367.6822666,0
+HUN.US,D,20220517,000000,35.4923,36.3038,35.2674,35.7074,2599429.3617107,0
+HUN.US,D,20220518,000000,35.4923,35.8736,34.6035,34.7785,2262554.3671282,0
+HUN.US,D,20220519,000000,34.4265,35.1305,34.1625,34.5146,3229494.2900685,0
+HUN.US,D,20220520,000000,34.9838,35.0865,33.6639,34.4656,1781531.8654598,0
+HUN.US,D,20220523,000000,34.9349,35.2283,34.3679,34.6514,1750239.5628714,0
+HUN.US,D,20220524,000000,34.5928,34.6026,33.5758,34.3483,965960.12081323,0
+HUN.US,D,20220525,000000,34.2212,34.8959,33.967,34.5537,1184483.6096133,0
+HUN.US,D,20220526,000000,34.8176,35.5802,34.8176,35.3554,1362066.0972168,0
+HUN.US,D,20220527,000000,35.678,36.03,35.4482,35.7563,1788510.1430308,0
+HUN.US,D,20220531,000000,35.7563,35.9615,35.0523,35.4434,3133333.5637755,0
+HUN.US,D,20220601,000000,35.4629,35.7025,34.671,34.9545,2444110.269412,0
+HUN.US,D,20220602,000000,35.1892,35.8051,34.7883,35.7857,3183951.9008033,0
+HUN.US,D,20220603,000000,35.3945,35.7056,34.9838,35.4923,1677184.9844435,0
+HUN.US,D,20220606,000000,35.7074,36.2242,35.2576,35.4042,2581842.0158057,0
+HUN.US,D,20220607,000000,35.0914,35.5705,34.1723,35.3749,2259363.3622885,0
+HUN.US,D,20220608,000000,35.199,35.4091,34.8371,35.0229,1393943.4173591,0
+HUN.US,D,20220609,000000,34.8176,35.1892,34.5634,34.7395,1813504.3020926,0
+HUN.US,D,20220610,000000,33.9573,34.1918,32.8719,32.9111,3347682.1545771,0
+HUN.US,D,20220613,000000,32.1582,32.1582,30.2809,30.4373,3297379.8497594,0
+HUN.US,D,20220614,000000,29.3278,30.4698,29.2885,29.889,3840622.9857601,0
+HUN.US,D,20220615,000000,30.1351,30.5781,29.1801,29.5542,2832891.5816837,0
+HUN.US,D,20220616,000000,28.6682,28.9143,27.5754,27.9495,4644095.217291,0
+HUN.US,D,20220617,000000,27.9397,28.235,27.2013,27.861,5675593.3731663,0
+HUN.US,D,20220621,000000,28.6879,28.9931,28.2991,28.491,2988888.9507325,0
+HUN.US,D,20220622,000000,27.4179,28.1268,27.0931,27.7034,3308477.5103725,0
+HUN.US,D,20220623,000000,27.6148,27.792,26.7042,26.9748,3165070.4861628,0
+HUN.US,D,20220624,000000,27.28,28.363,27.0733,28.107,7266365.9217316,0
+HUN.US,D,20220627,000000,28.5304,28.7716,28.0775,28.2252,2585660.6835698,0
+HUN.US,D,20220628,000000,28.3531,28.8947,28.0775,28.2744,2668062.179688,0
+HUN.US,D,20220629,000000,28.7666,29.0324,27.7231,28.3137,2598228.6816896,0
+HUN.US,D,20220630,000000,27.9692,28.1858,27.536,27.9101,1932046.5678237,0
+HUN.US,D,20220701,000000,27.4671,28.2449,27.1077,28.1661,1862621.4053336,0
+HUN.US,D,20220705,000000,27.6739,27.6935,26.6106,27.1127,2928596.4861407,0
+HUN.US,D,20220706,000000,27.0241,27.472,26.5909,27.3589,2735743.2823082,0
+HUN.US,D,20220707,000000,27.851,29.0472,27.851,28.747,2883664.3438285,0
+HUN.US,D,20220708,000000,28.9537,29.0226,28.4122,28.4812,1656521.6757208,0
+HUN.US,D,20220711,000000,28.3728,28.9241,28.3728,28.7174,3202199.5603786,0
+HUN.US,D,20220712,000000,28.5895,29.1309,28.5451,28.8355,1737520.4073192,0
+HUN.US,D,20220713,000000,28.2547,28.6977,27.9101,28.5402,1550517.9809191,0
+HUN.US,D,20220714,000000,27.7723,28.0775,27.4081,28.048,1611341.6879758,0
+HUN.US,D,20220715,000000,28.5304,28.9143,28.2006,28.3531,1473963.1991933,0
+HUN.US,D,20220718,000000,28.7568,29.2687,28.5254,28.5795,1393935.5341271,0
+HUN.US,D,20220719,000000,28.9734,29.7709,28.9734,29.4558,1679019.7433159,0
+HUN.US,D,20220720,000000,29.2589,29.4558,28.8109,29.1801,1627288.1037587,0
+HUN.US,D,20220721,000000,28.7372,28.8553,28.0185,28.6288,2861455.767825,0
+HUN.US,D,20220722,000000,28.7863,28.9143,28.1956,28.5895,2552878.0462695,0
+HUN.US,D,20220725,000000,28.4713,28.9635,28.1414,28.5501,3283557.8710068,0
+HUN.US,D,20220726,000000,28.4516,28.7372,28.0677,28.1366,1266752.2281724,0
+HUN.US,D,20220727,000000,28.0972,28.9045,27.7428,28.806,1501925.0396718,0
+HUN.US,D,20220728,000000,28.9635,29.2097,28.4812,28.7174,1427346.9268494,0
+HUN.US,D,20220729,000000,28.9143,29.3721,28.4713,28.5107,4504853.824722,0
+HUN.US,D,20220801,000000,28.3039,28.7224,27.5754,28.6091,2555750.6154671,0
+HUN.US,D,20220802,000000,28.8749,29.6822,28.363,28.9241,4382997.1640546,0
+HUN.US,D,20220803,000000,29.0226,29.2392,27.664,28.3335,2331693.265329,0
+HUN.US,D,20220804,000000,28.2153,28.5599,27.8314,28.1661,1793487.7659551,0
+HUN.US,D,20220805,000000,27.9889,28.6436,27.9495,28.4713,1475341.5854737,0
+HUN.US,D,20220808,000000,28.6288,29.1211,28.6288,28.8159,1744308.7312046,0
+HUN.US,D,20220809,000000,28.4516,28.8454,28.2252,28.7962,2905817.0530336,0
+HUN.US,D,20220810,000000,29.2097,29.6626,28.5895,28.6189,2645223.8325026,0
+HUN.US,D,20220811,000000,29.1014,29.7216,29.057,29.2392,2840003.9329998,0
+HUN.US,D,20220812,000000,29.4263,29.5641,29.2097,29.5641,2149086.0323229,0
+HUN.US,D,20220815,000000,29.0718,29.4263,28.9685,28.9931,2106985.8288096,0
+HUN.US,D,20220816,000000,29.3574,30.588,29.2687,30.5092,4117907.1741327,0
+HUN.US,D,20220817,000000,29.9578,30.3811,29.8003,30.3517,3988718.7579955,0
+HUN.US,D,20220818,000000,30.4107,31.0998,30.2336,30.8538,3481462.4491744,0
+HUN.US,D,20220819,000000,30.5288,30.7543,29.8496,30.1548,2772220.2386227,0
+HUN.US,D,20220822,000000,29.633,29.633,28.934,29.0522,1666263.8296016,0
+HUN.US,D,20220823,000000,29.2195,29.7709,29.1605,29.4951,2902767.7416009,0
+HUN.US,D,20220824,000000,29.3967,29.5247,28.6682,28.8847,2120109.4476335,0
+HUN.US,D,20220825,000000,29.1801,29.948,29.0324,29.948,1926518.8020621,0
+HUN.US,D,20220826,000000,29.9972,30.2336,28.8995,28.9241,1795512.1755771,0
+HUN.US,D,20220829,000000,28.4614,29.1407,28.176,28.7372,1854857.9518761,0
+HUN.US,D,20220830,000000,28.8454,28.9241,27.8166,28.3335,1615283.8524228,0
+HUN.US,D,20220831,000000,28.4122,28.4122,27.5262,27.5852,2795189.6188443,0
+HUN.US,D,20220901,000000,27.2112,27.4474,26.4787,26.9355,3205260.0451709,0
+HUN.US,D,20220902,000000,27.664,27.8117,26.5515,26.6796,2327343.7811337,0
+HUN.US,D,20220906,000000,26.9552,27.1225,26.0938,26.1873,2364037.0943221,0
+HUN.US,D,20220907,000000,26.1775,26.3744,25.9904,26.2365,2456408.2745544,0
+HUN.US,D,20220908,000000,25.9117,26.4728,25.695,26.1381,2137069.5918673,0
+HUN.US,D,20220909,000000,26.5909,27.0831,26.5712,26.8567,2431345.4130328,0
+HUN.US,D,20220912,000000,27.4573,27.9987,27.4389,27.6148,3157791.5502115,0
+HUN.US,D,20220913,000000,26.6598,27.0537,25.8427,25.9313,2563929.5147527,0
+HUN.US,D,20220914,000000,25.8251,26.1924,25.2495,26.1527,3787379.3940929,0
+HUN.US,D,20220915,000000,25.9939,26.7482,25.9939,26.3115,3717973.5826377,0
+HUN.US,D,20220916,000000,24.9517,25.7457,24.6837,25.4877,7044845.0247824,0
+HUN.US,D,20220919,000000,24.8822,25.7259,24.783,25.5968,3432598.2781499,0
+HUN.US,D,20220920,000000,24.8525,25.18,24.4852,25.0311,3374442.7249577,0
+HUN.US,D,20220921,000000,25.2991,25.4232,24.3264,24.3463,2312292.8046978,0
+HUN.US,D,20220922,000000,24.4654,24.5795,24.1279,24.4753,2539281.8279672,0
+HUN.US,D,20220923,000000,23.9791,24.118,23.3587,23.7706,2679490.9171333,0
+HUN.US,D,20220926,000000,23.6515,24.3264,23.5721,23.8203,3646317.9210391,0
+HUN.US,D,20220927,000000,24.1279,24.257,23.6317,23.9394,2592233.4062418,0
+HUN.US,D,20220928,000000,23.9989,24.6639,23.8203,24.5646,2656929.9478492,0
+HUN.US,D,20220929,000000,24.2669,24.5944,24.0585,24.3661,1960110.1498026,0
+HUN.US,D,20220930,000000,24.4555,24.8107,24.1875,24.3562,1825139.2921169,0
+HUN.US,D,20221003,000000,24.8822,25.5869,24.783,25.3686,1897178.8287288,0
+HUN.US,D,20221004,000000,25.6961,26.376,25.6266,26.1427,2231510.7917337,0
+HUN.US,D,20221005,000000,25.577,26.7382,25.5336,26.6291,3244314.1331875,0
+HUN.US,D,20221006,000000,26.3214,26.4703,25.582,25.6564,3083075.5446065,0
+HUN.US,D,20221007,000000,25.4281,25.6961,25.0311,25.1502,1795091.248755,0
+HUN.US,D,20221010,000000,25.3586,25.577,25.2495,25.309,1330654.875083,0
+HUN.US,D,20221011,000000,25.0212,25.8152,24.8128,25.4877,2437403.8175544,0
+HUN.US,D,20221012,000000,25.5274,25.8549,25.2892,25.4281,1627105.1248357,0
+HUN.US,D,20221013,000000,24.7135,26.4504,24.6738,25.8053,2461241.3475782,0
+HUN.US,D,20221014,000000,26.1328,26.2916,25.3636,25.6762,2329914.7836537,0
+HUN.US,D,20221017,000000,26.2718,26.6092,25.7953,26.0236,1922029.949995,0
+HUN.US,D,20221018,000000,26.6985,27.1352,26.3412,26.6291,1957654.760282,0
+HUN.US,D,20221019,000000,26.4008,26.8276,26.0236,26.0534,2317119.9574238,0
+HUN.US,D,20221020,000000,26.2122,27.0558,25.9045,26.0633,2146287.5161489,0
+HUN.US,D,20221021,000000,26.1725,27.0062,26.0931,26.8772,2072191.5782192,0
+HUN.US,D,20221024,000000,27.0161,27.4429,26.7085,27.165,2585193.6825732,0
+HUN.US,D,20221025,000000,26.9566,27.7804,26.9268,27.5819,1716193.3467484,0
+HUN.US,D,20221026,000000,27.7407,27.8598,27.165,27.1849,1587856.1717068,0
+HUN.US,D,20221027,000000,27.3139,27.6513,26.9665,27.1253,1661140.0275875,0
+HUN.US,D,20221028,000000,27.0261,27.304,26.4604,26.8573,2998561.5813821,0
+HUN.US,D,20221031,000000,26.7085,26.9764,26.5248,26.5596,2444729.6842776,0
+HUN.US,D,20221101,000000,26.9169,27.165,26.6191,26.8673,3075095.780551,0
+HUN.US,D,20221102,000000,26.8176,27.2643,26.2321,26.242,2540280.3060201,0
+HUN.US,D,20221103,000000,25.8251,26.1626,25.4182,25.7358,2743027.773333,0
+HUN.US,D,20221104,000000,25.1998,27.7109,25.1701,26.9169,4294457.1281634,0
+HUN.US,D,20221107,000000,26.7978,27.294,26.4008,26.5199,2348005.271484,0
+HUN.US,D,20221108,000000,26.7283,26.8573,26.1775,26.5199,3029646.3895437,0
+HUN.US,D,20221109,000000,26.1824,26.3611,25.5621,25.577,1885230.3411109,0
+HUN.US,D,20221110,000000,26.51,27.6166,26.4107,27.5223,4083262.3954665,0
+HUN.US,D,20221111,000000,28.0483,29.16,27.7307,28.8027,2977692.2817759,0
+HUN.US,D,20221114,000000,28.2866,29.2642,28.2866,28.624,2083903.2925349,0
+HUN.US,D,20221115,000000,28.9515,29.1997,27.9541,28.0086,1667445.2502464,0
+HUN.US,D,20221116,000000,27.7605,27.9987,27.4429,27.7704,2279323.8855787,0
+HUN.US,D,20221117,000000,27.304,27.3139,26.7928,26.9665,2354469.6864057,0
+HUN.US,D,20221118,000000,27.3139,27.3635,26.8772,27.2047,1781256.6350876,0
+HUN.US,D,20221121,000000,26.8077,27.3933,26.5596,27.1948,1775683.8983463,0
+HUN.US,D,20221122,000000,27.5025,28.3957,27.433,28.3064,1915307.6033058,0
+HUN.US,D,20221123,000000,28.1972,28.5248,28.1972,28.356,1121784.550931,0
+HUN.US,D,20221125,000000,28.2766,28.6935,28.2171,28.4057,717702.19575028,0
+HUN.US,D,20221128,000000,27.9888,28.098,27.2643,27.4231,2496587.0676325,0
+HUN.US,D,20221129,000000,27.562,27.6513,27.1055,27.3536,2515116.8455042,0
+HUN.US,D,20221130,000000,27.2543,27.5819,26.5546,27.5719,2318443.8728239,0
+HUN.US,D,20221201,000000,27.6811,27.9441,27.3536,27.3933,1918671.7992883,0
+HUN.US,D,20221202,000000,27.2444,28.2965,27.0608,28.1277,1838670.6344483,0
+HUN.US,D,20221205,000000,27.8796,28.366,27.7407,28.0086,1727207.8392553,0
+HUN.US,D,20221206,000000,27.9987,28.3411,27.5372,27.8995,1788272.177653,0
+HUN.US,D,20221207,000000,27.7208,28.2121,27.6613,27.9987,1475276.0080368,0
+HUN.US,D,20221208,000000,28.2766,28.4156,27.5819,27.6712,1162755.4001168,0
+HUN.US,D,20221209,000000,27.7307,28.2419,27.6216,27.9094,1813936.3885143,0
+HUN.US,D,20221212,000000,27.8697,27.8945,27.4429,27.8002,2184355.6254049,0
+HUN.US,D,20221213,000000,28.6836,29.0607,28.1873,28.227,2062760.9479718,0
+HUN.US,D,20221214,000000,28.05,28.28,27.7,27.81,1430111,0
+HUN.US,D,20221215,000000,27.35,27.35,26.79,26.84,1644026,0
+HUN.US,D,20221216,000000,26.61,27.24,26.58,27.17,3701488,0
+HUN.US,D,20221219,000000,27.13,27.485,26.665,26.8,1642416,0
+HUN.US,D,20221220,000000,26.73,27.765,26.69,27.19,2185226,0
+HUN.US,D,20221221,000000,27.24,27.55,27.24,27.39,1177540,0
+HUN.US,D,20221222,000000,27.11,27.15,26.25,26.8,1171549,0
+HUN.US,D,20221223,000000,26.8,27.67,26.71,27.62,1433146,0
+HUN.US,D,20221227,000000,27.63,27.89,27.525,27.77,1743811,0
+HUN.US,D,20221228,000000,27.82,27.99,27.12,27.13,1114869,0
+HUN.US,D,20221229,000000,27.13,27.75,27.08,27.69,852618,0
+HUN.US,D,20221230,000000,27.55,27.66,27.18,27.48,1270932,0
+HUN.US,D,20230103,000000,27.53,27.9,27.33,27.79,1400945,0
+HUN.US,D,20230104,000000,27.97,29.265,27.94,29.19,2716714,0
+HUN.US,D,20230105,000000,28.93,29.84,28.7,29.78,2580656,0
+HUN.US,D,20230106,000000,30.01,31.035,30.01,30.99,1997097,0
+HUN.US,D,20230109,000000,31.1,31.4,30.66,30.68,1928537,0
+HUN.US,D,20230110,000000,30.59,30.975,30.23,30.96,1394508,0
+HUN.US,D,20230111,000000,31.25,31.44,30.89,31.06,1712757,0
+HUN.US,D,20230112,000000,31.1,31.52,30.93,31.36,1297455,0
+HUN.US,D,20230113,000000,30.99,31.2,30.91,31.12,1225194,0
+HUN.US,D,20230117,000000,31.04,31.105,30.34,30.66,1960309,0
+HUN.US,D,20230118,000000,30.91,31.18,30.495,30.56,1942612,0
+HUN.US,D,20230119,000000,30.33,30.705,29.84,30.54,1460710,0
+HUN.US,D,20230120,000000,30.63,31.56,30.25,31.53,1874362,0
+HUN.US,D,20230123,000000,31.45,32.125,31.4,32.04,1739261,0
+HUN.US,D,20230124,000000,31.7,32.025,31.41,31.84,1482612,0
+HUN.US,D,20230125,000000,31.52,31.93,31.38,31.84,1140889,0
+HUN.US,D,20230126,000000,31.57,31.92,31.22,31.73,1824608,0
+HUN.US,D,20230127,000000,31.58,31.9261,31.38,31.42,1216332,0
+HUN.US,D,20230130,000000,31.09,31.45,30.88,30.94,1401834,0
+HUN.US,D,20230131,000000,31.04,31.72,31,31.69,1547647,0
+HUN.US,D,20230201,000000,31.52,32.87,31.43,32.65,1695034,0
+HUN.US,D,20230202,000000,32.63,33.46,32.44,33.25,2234408,0
+HUN.US,D,20230203,000000,32.87,33.16,32.76,33.1,1107771,0
+HUN.US,D,20230206,000000,32.75,32.84,31.98,32.51,1499038,0
+HUN.US,D,20230207,000000,32.45,32.855,32.25,32.75,1052069,0
+HUN.US,D,20230208,000000,32.6,32.77,31.81,31.91,1670508,0
+HUN.US,D,20230209,000000,32.18,32.47,31.485,31.6,1246395,0
+HUN.US,D,20230210,000000,31.41,31.5,30.96,31.09,2145062,0
+HUN.US,D,20230213,000000,31.16,31.555,30.88,31.31,1761465,0
+HUN.US,D,20230214,000000,31.17,31.29,30.81,30.9,1872968,0
+HUN.US,D,20230215,000000,30.55,31.02,30.49,30.77,1984559,0
+HUN.US,D,20230216,000000,30.39,31.2,30.17,30.85,1587721,0
+HUN.US,D,20230217,000000,30.79,30.915,30.495,30.66,2950565,0
+HUN.US,D,20230221,000000,29.85,29.94,28.255,28.84,5803242,0
+HUN.US,D,20230222,000000,28.78,29.37,28.5,28.94,2653349,0
+HUN.US,D,20230223,000000,28.94,29.31,28.85,28.95,2701134,0
+HUN.US,D,20230224,000000,28.39,29.41,28.29,29.39,5349849,0
+HUN.US,D,20230227,000000,29.5,29.82,29.425,29.52,2116952,0
+HUN.US,D,20230228,000000,29.52,29.8,29.33,29.34,2770347,0
+HUN.US,D,20230301,000000,29.38,30.23,29.31,30.13,2537778,0
+HUN.US,D,20230302,000000,29.94,30.3,29.735,30.18,1668093,0
+HUN.US,D,20230303,000000,30.42,30.515,30,30.41,1293698,0
+HUN.US,D,20230306,000000,30.33,30.395,28.835,29.1,2716654,0
+HUN.US,D,20230307,000000,29.04,29.27,28.235,28.37,1613517,0
+HUN.US,D,20230308,000000,28.41,28.9,28.23,28.77,1840953,0
+HUN.US,D,20230309,000000,28.74,28.95,27.725,27.76,1721553,0
+HUN.US,D,20230310,000000,27.77,27.77,26.91,27.29,2416923,0
+HUN.US,D,20230313,000000,26.48,27.525,26.37,27.14,3055812,0
+HUN.US,D,20230314,000000,27.6,28.19,27.41,27.79,2604199,0
+HUN.US,D,20230315,000000,26.94,27.415,26.605,27.28,3027011,0
+HUN.US,D,20230316,000000,26.94,27.97,26.75,27.89,4216066,0
+HUN.US,D,20230317,000000,27.7,27.87,27.18,27.69,15488687,0
+HUN.US,D,20230320,000000,27.97,28.21,27.62,27.93,2738006,0
+HUN.US,D,20230321,000000,28.39,28.58,27.995,28.24,2071435,0
+HUN.US,D,20230322,000000,28.32,28.44,27.36,27.4,1404793,0
+HUN.US,D,20230323,000000,27.62,27.78,26.475,26.67,2951732,0
+HUN.US,D,20230324,000000,26.36,26.99,26.165,26.91,2525590,0
+HUN.US,D,20230327,000000,27.27,27.27,26.705,26.91,2408931,0
+HUN.US,D,20230328,000000,26.85,27.27,26.62,26.87,2189507,0
+HUN.US,D,20230329,000000,27.31,27.36,26.7,26.87,3161147,0
+HUN.US,D,20230330,000000,27.15,27.2255,26.465,26.48,2108089,0
+HUN.US,D,20230331,000000,26.56,27.39,26.5401,27.36,3053032,0
+HUN.US,D,20230403,000000,27.59,27.7,26.9,27.27,2852492,0
+HUN.US,D,20230404,000000,27.17,27.18,26.395,26.6,2643954,0
+HUN.US,D,20230405,000000,26.33,26.56,26.15,26.56,2909017,0
+HUN.US,D,20230406,000000,26.43,26.45,26.04,26.18,2311385,0
+HUN.US,D,20230410,000000,26.29,26.89,26.18,26.79,1818196,0
+HUN.US,D,20230411,000000,26.87,27.19,26.87,26.96,1322824,0
+HUN.US,D,20230412,000000,27.29,27.33,26.695,26.82,1303861,0
+HUN.US,D,20230413,000000,26.83,27.78,26.71,27.54,3463647,0
+HUN.US,D,20230414,000000,27.44,27.64,26.645,26.95,2639180,0
+HUN.US,D,20230417,000000,27,27.45,26.81,27.41,1419583,0
+HUN.US,D,20230418,000000,27.65,27.73,27.255,27.55,1240288,0
+HUN.US,D,20230419,000000,27.35,27.83,27.2,27.78,1653112,0
+HUN.US,D,20230420,000000,27.47,27.805,27.06,27.29,1454484,0
+HUN.US,D,20230421,000000,27.09,27.1,26.4,26.8,2368611,0
+HUN.US,D,20230424,000000,26.92,27.11,26.76,26.86,2313628,0
+HUN.US,D,20230425,000000,26.46,26.75,25.85,25.96,1190740,0
+HUN.US,D,20230426,000000,25.91,26.1,25.63,25.69,1239755,0
+HUN.US,D,20230427,000000,25.82,26.035,25.635,25.93,1318065,0
+HUN.US,D,20230428,000000,25.94,26.88,25.94,26.79,1621341,0
+HUN.US,D,20230501,000000,26.81,26.96,26.47,26.73,1557870,0
+HUN.US,D,20230502,000000,26.43,26.47,25.72,26.29,1338453,0
+HUN.US,D,20230503,000000,26.43,26.8,26.22,26.24,1255562,0
+HUN.US,D,20230504,000000,26.19,26.725,25.66,26.46,2413049,0
+HUN.US,D,20230505,000000,26.83,26.86,25.92,26.64,2585538,0
+HUN.US,D,20230508,000000,26.77,26.85,26.04,26.06,2042320,0
+HUN.US,D,20230509,000000,25.75,25.86,25.345,25.46,2391630,0
+HUN.US,D,20230510,000000,25.65,25.8,25.15,25.3,1560493,0
+HUN.US,D,20230511,000000,25,25.345,24.79,25.03,1763315,0
+HUN.US,D,20230512,000000,25.17,25.25,25,25.06,806201,0
+HUN.US,D,20230515,000000,25.23,25.395,25.05,25.3,1133015,0
+HUN.US,D,20230516,000000,25.13,25.2376,24.765,24.79,967832,0
+HUN.US,D,20230517,000000,24.92,25.45,24.78,25.42,1620639,0
+HUN.US,D,20230518,000000,25.28,25.905,25.11,25.8,1485031,0
+HUN.US,D,20230519,000000,25.97,26,25.39,25.41,1394381,0
+HUN.US,D,20230522,000000,25.58,25.74,25.46,25.59,1174434,0
+HUN.US,D,20230523,000000,25.6,26.15,25.59,25.86,1837008,0
+HUN.US,D,20230524,000000,25.74,25.83,25.38,25.48,1268717,0
+HUN.US,D,20230525,000000,25.38,25.545,24.89,25.28,1492315,0
+HUN.US,D,20230526,000000,25.48,25.48,24.965,25.11,1616099,0
+HUN.US,D,20230530,000000,25.06,25.14,24.65,24.69,1797041,0
+HUN.US,D,20230531,000000,24.45,24.55,23.6315,23.75,3058159,0
+HUN.US,D,20230601,000000,23.78,24.19,23.525,24.02,2131008,0
+HUN.US,D,20230602,000000,24.54,25.77,24.47,25.63,2543920,0
+HUN.US,D,20230605,000000,25.59,25.59,25,25.44,2028795,0
+HUN.US,D,20230606,000000,25.61,26.51,25.61,26.48,2581704,0
+HUN.US,D,20230607,000000,26.46,26.62,26.14,26.51,1773298,0
+HUN.US,D,20230608,000000,26.53,26.565,25.45,25.72,2388772,0
+HUN.US,D,20230609,000000,25.77,25.88,24.96,25.09,2928789,0
+HUN.US,D,20230612,000000,25.12,25.61,24.945,25.07,2712748,0
+HUN.US,D,20230613,000000,25.38,26.02,25.25,25.76,2020706,0
+HUN.US,D,20230614,000000,25.64,25.76,24.995,25.27,1324818,0
+HUN.US,D,20230615,000000,25.11,25.71,24.94,25.52,1913648,0
+HUN.US,D,20230616,000000,25.63,25.73,25.2108,25.44,2895165,0
+HUN.US,D,20230620,000000,25.08,25.45,24.98,25.11,2582127,0
+HUN.US,D,20230621,000000,24.81,25.32,24.65,25.04,2157670,0
+HUN.US,D,20230622,000000,24.645,25.06,24.51,25.04,1378879,0
+HUN.US,D,20230623,000000,24.72,25.43,24.66,25.4,4062550,0
+HUN.US,D,20230626,000000,25.53,25.89,25.27,25.73,1842334,0
+HUN.US,D,20230627,000000,25.59,26.1575,25.52,26.01,1526818,0
+HUN.US,D,20230628,000000,25.94,26.5,25.77,26.45,2250820,0
+HUN.US,D,20230629,000000,26.35,27.25,26.28,27.1,2751699,0
+HUN.US,D,20230630,000000,27.31,27.37,26.98,27.02,2125962,0
+HUN.US,D,20230703,000000,27.04,27.715,27.01,27.58,1065364,0
+HUN.US,D,20230705,000000,27.25,27.37,26.55,26.67,1899656,0
+HUN.US,D,20230706,000000,26.43,26.6,26.05,26.57,1606903,0
+HUN.US,D,20230707,000000,26.54,27.955,26.54,27.74,3926694,0
+HUN.US,D,20230710,000000,27.73,28,27.155,27.22,1759744,0
+HUN.US,D,20230711,000000,27.39,27.87,27.39,27.75,1539041,0
+HUN.US,D,20230712,000000,28.23,28.77,28.23,28.66,2554590,0
+HUN.US,D,20230713,000000,28.74,28.795,28.23,28.41,1801413,0
+HUN.US,D,20230714,000000,28.34,28.345,27.55,27.96,1581939,0
+HUN.US,D,20230717,000000,27.91,27.91,27.22,27.54,1487675,0
+HUN.US,D,20230718,000000,27.55,28.05,27.55,27.97,1106606,0
+HUN.US,D,20230719,000000,28.02,28.235,27.88,28.16,935913,0
+HUN.US,D,20230720,000000,28.31,28.31,27.86,28.04,713937,0
+HUN.US,D,20230721,000000,28.17,28.52,27.7501,28.46,1340091,0
+HUN.US,D,20230724,000000,28.51,28.8078,28.205,28.41,1496070,0
+HUN.US,D,20230725,000000,28.49,29.585,28.29,29.29,2358779,0
+HUN.US,D,20230726,000000,29.14,29.44,29.03,29.35,1049314,0
+HUN.US,D,20230727,000000,29.41,29.565,29.115,29.14,1584973,0
+HUN.US,D,20230728,000000,29.47,29.81,29.465,29.74,1515088,0
+HUN.US,D,20230731,000000,29.74,29.895,29.525,29.77,1642834,0
+HUN.US,D,20230801,000000,28.25,29.85,28.09,28.81,4687745,0
+HUN.US,D,20230802,000000,28.42,29.32,28.02,28.16,2467343,0
+HUN.US,D,20230803,000000,27.9,29.14,27.66,28.64,2010413,0
+HUN.US,D,20230804,000000,28.79,29.36,28.64,28.65,1882925,0
+HUN.US,D,20230807,000000,28.75,28.87,28.38,28.45,1215232,0
+HUN.US,D,20230808,000000,27.91,28.28,27.69,28.18,1696903,0
+HUN.US,D,20230809,000000,28.23,28.945,27.88,28.71,2160941,0
+HUN.US,D,20230810,000000,28.91,28.96,28.2,28.48,1863197,0
+HUN.US,D,20230811,000000,28.43,28.5,27.99,28.03,1299608,0
+HUN.US,D,20230814,000000,27.85,27.93,27.58,27.76,1635069,0
+HUN.US,D,20230815,000000,27.37,27.38,26.975,26.99,1489835,0
+HUN.US,D,20230816,000000,26.97,27.72,26.76,27.35,2019580,0
+HUN.US,D,20230817,000000,27.6,28.02,27.15,27.26,1791278,0
+HUN.US,D,20230818,000000,27.05,27.32,26.92,27.02,1581697,0
+HUN.US,D,20230821,000000,27.21,27.29,26.92,27.07,1487362,0
+HUN.US,D,20230822,000000,27.15,27.29,26.905,26.96,840506,0
+HUN.US,D,20230823,000000,26.92,26.965,26.51,26.92,1712103,0
+HUN.US,D,20230824,000000,26.84,27.2,26.76,26.87,1974601,0
+HUN.US,D,20230825,000000,27.07,27.29,26.78,27.14,1070768,0
+HUN.US,D,20230828,000000,27.2,27.55,27.2,27.54,1021838,0
+HUN.US,D,20230829,000000,27.67,27.89,27.51,27.64,1131610,0
+HUN.US,D,20230830,000000,27.61,27.935,27.59,27.72,1204028,0
+HUN.US,D,20230831,000000,27.78,28.03,27.69,27.87,1648911,0
+HUN.US,D,20230901,000000,28.05,28.36,27.97,28.11,1652673,0
+HUN.US,D,20230905,000000,27.98,27.98,27.135,27.2,1437919,0
+HUN.US,D,20230906,000000,27.21,27.31,26.63,26.73,4102106,0
+HUN.US,D,20230907,000000,26.55,26.71,25.845,25.97,4013470,0
+HUN.US,D,20230908,000000,26.07,26.22,25.555,25.67,2146992,0
+HUN.US,D,20230911,000000,25.89,26.06,25.405,25.53,2704487,0
+HUN.US,D,20230912,000000,25.53,25.765,25.355,25.46,1880778,0
+HUN.US,D,20230913,000000,25.47,25.605,24.82,25.17,2373060,0
+HUN.US,D,20230914,000000,25.24,25.74,25.23,25.73,2019321,0
+HUN.US,D,20230915,000000,25.68,25.89,25.5,25.67,5530399,0
+HUN.US,D,20230918,000000,25.68,26.03,25.24,25.28,2405502,0
+HUN.US,D,20230919,000000,25.26,25.33,24.7011,25.05,1589595,0
+HUN.US,D,20230920,000000,25.33,25.55,24.9,24.9,1388491,0
+HUN.US,D,20230921,000000,24.52,24.76,24.38,24.54,1289601,0
+HUN.US,D,20230922,000000,24.64,24.76,24.035,24.2,1167145,0
+HUN.US,D,20230925,000000,24.15,24.37,24.02,24.24,1176403,0
+HUN.US,D,20230926,000000,24,24.28,23.69,23.76,1747658,0
+HUN.US,D,20230927,000000,23.94,24.07,23.67,23.69,1771907,0
+HUN.US,D,20230928,000000,23.5,24.32,23.5,24.2,4555170,0
+HUN.US,D,20230929,000000,24.49,24.73,24.305,24.4,2764636,0
+HUN.US,D,20231002,000000,24.31,24.475,23.59,23.9,3035173,0
+HUN.US,D,20231003,000000,23.57,24.01,23.53,23.73,1640710,0
+HUN.US,D,20231004,000000,23.92,23.93,23.47,23.7,1586813,0
+HUN.US,D,20231005,000000,23.59,23.82,23.045,23.15,1853724,0
+HUN.US,D,20231006,000000,23.05,23.59,22.715,23.4,2714098,0
+HUN.US,D,20231009,000000,23.21,23.49,22.96,23.35,1514175,0
+HUN.US,D,20231010,000000,23.61,23.98,23.525,23.71,1449440,0
+HUN.US,D,20231011,000000,23.8,23.87,23.4526,23.84,1235919,0
+HUN.US,D,20231012,000000,23.98,24,22.92,23.22,1528017,0
+HUN.US,D,20231013,000000,23.43,23.43,22.745,22.82,1664149,0
+HUN.US,D,20231016,000000,23.09,23.485,22.96,23.33,2058016,0
+HUN.US,D,20231017,000000,23.16,23.99,23.16,23.98,2632724,0
+HUN.US,D,20231018,000000,24.71,24.71,23.49,23.51,2758363,0
+HUN.US,D,20231019,000000,23.41,23.8,23.125,23.21,2468046,0
+HUN.US,D,20231020,000000,23.2,23.665,23.13,23.36,2246195,0
+HUN.US,D,20231023,000000,23.08,23.35,22.68,22.72,1881203,0
+HUN.US,D,20231024,000000,22.89,23.3,22.81,23.22,1728054,0
+HUN.US,D,20231025,000000,23.01,23.1161,22.645,22.68,1734417,0
+HUN.US,D,20231026,000000,22.78,23.325,22.78,23.16,1173317,0
+HUN.US,D,20231027,000000,23.2,23.4,23.04,23.09,1161581,0
+HUN.US,D,20231030,000000,23.33,23.41,23.04,23.24,1662055,0
+HUN.US,D,20231031,000000,23.28,23.49,23.175,23.33,2358009,0
+HUN.US,D,20231101,000000,22.39,23.359,22.14,23.07,3592474,0
+HUN.US,D,20231102,000000,23.12,23.48,22.98,23.25,2907500,0
+HUN.US,D,20231103,000000,23.5,24.29,23.37,24.14,3672721,0
+HUN.US,D,20231106,000000,24.04,24.29,23.82,23.99,2471091,0
+HUN.US,D,20231107,000000,23.63,23.78,23.4401,23.74,2023062,0
+HUN.US,D,20231108,000000,23.78,24.23,23.53,24.06,2606637,0
+HUN.US,D,20231109,000000,24.25,24.6025,24.14,24.15,3000855,0
+HUN.US,D,20231110,000000,24.16,24.78,24.09,24.55,2392182,0
+HUN.US,D,20231113,000000,24.44,24.44,23.965,23.98,1574654,0
+HUN.US,D,20231114,000000,24.47,25.41,24.47,25.38,2272196,0
+HUN.US,D,20231115,000000,25.4,25.835,25.115,25.2,2639712,0
+HUN.US,D,20231116,000000,25.11,25.35,24.895,25.12,2543053,0
+HUN.US,D,20231117,000000,25.32,25.32,24.69,24.95,2032865,0
+HUN.US,D,20231120,000000,24.83,25,24.56,24.9,1353860,0
+HUN.US,D,20231121,000000,24.79,25.09,24.59,24.79,1239865,0
+HUN.US,D,20231122,000000,24.89,25.05,24.61,24.94,1722134,0
+HUN.US,D,20231124,000000,24.92,25.415,24.92,25.3,771853,0
+HUN.US,D,20231127,000000,25.11,25.37,24.85,24.96,2401971,0
+HUN.US,D,20231128,000000,24.9,24.9,24.24,24.32,2665094,0
+HUN.US,D,20231129,000000,24.54,24.965,24.4,24.61,2175953,0
+HUN.US,D,20231130,000000,24.64,24.75,24.4,24.6,1594626,0
+HUN.US,D,20231201,000000,24.53,25.285,24.53,25.05,1686070,0
+HUN.US,D,20231204,000000,25,25.31,24.9,25.21,1132491,0
+HUN.US,D,20231205,000000,25.01,25.11,24.74,24.92,1254451,0
+HUN.US,D,20231206,000000,25.07,25.27,24.815,24.87,1022130,0
+HUN.US,D,20231207,000000,24.99,25.18,24.79,25.15,1691732,0
+HUN.US,D,20231208,000000,25.23,25.3,24.925,24.97,1054456,0
+HUN.US,D,20231211,000000,24.67,25.055,24.53,24.81,1281865,0
+HUN.US,D,20231212,000000,24.87,24.89,24.291,24.31,1129362,0
+HUN.US,D,20231213,000000,24.23,25.31,24.0682,25.27,1862583,0
+HUN.US,D,20231214,000000,25.48,26.41,25.48,25.91,1908559,0
+HUN.US,D,20231215,000000,25.79,25.87,25.195,25.23,3877451,0
+HUN.US,D,20231218,000000,25.46,25.54,25.15,25.2,1532781,0
+HUN.US,D,20231219,000000,25.43,25.65,25.34,25.43,1190663,0
+HUN.US,D,20231220,000000,25.26,25.815,25.175,25.23,2074819,0
+HUN.US,D,20231221,000000,25.61,25.62,25.265,25.5,1511837,0
+HUN.US,D,20231222,000000,25.65,25.9,25.545,25.61,1121306,0
+HUN.US,D,20231226,000000,25.71,25.965,25.66,25.72,1056682,0
+HUN.US,D,20231227,000000,25.78,25.789,25.5,25.58,1227376,0
+HUN.US,D,20231228,000000,25.56,25.5919,25.385,25.42,1174203,0
+HUN.US,D,20231229,000000,25.33,25.48,25.105,25.13,1573155,0
+HUN.US,D,20240102,000000,25.05,25.5,25,25.17,1615934,0
+HUN.US,D,20240103,000000,24.89,24.94,24.23,24.59,1722152,0
+HUN.US,D,20240104,000000,24.64,24.71,24.37,24.49,1361566,0
+HUN.US,D,20240105,000000,24.36,25.075,24.31,24.82,2257437,0
+HUN.US,D,20240108,000000,24.62,24.92,24.35,24.91,1624348,0
+HUN.US,D,20240109,000000,24.62,24.63,24.24,24.31,1536714,0
+HUN.US,D,20240110,000000,24.2,24.24,23.92,24.06,1450291,0
+HUN.US,D,20240111,000000,23.93,24,23.655,23.88,1450199,0
+HUN.US,D,20240112,000000,24.22,24.225,23.64,23.8,1319146,0
+HUN.US,D,20240116,000000,23.47,23.5686,23.2,23.42,1995803,0
+HUN.US,D,20240117,000000,23.03,23.24,22.905,23.12,2052952,0
+HUN.US,D,20240118,000000,23.29,23.36,23.01,23.33,1806329,0
+HUN.US,D,20240119,000000,23.22,23.46,23.025,23.4,3072860,0
+HUN.US,D,20240122,000000,23.23,23.65,23.16,23.56,1697978,0
+HUN.US,D,20240123,000000,23.78,24.23,23.78,24.04,2576726,0
+HUN.US,D,20240124,000000,24.01,24.34,23.92,24.03,2082877,0
+HUN.US,D,20240125,000000,24.31,24.735,24.16,24.45,2629315,0
+HUN.US,D,20240126,000000,24.71,24.99,24.45,24.73,2291154,0
+HUN.US,D,20240129,000000,24.76,24.76,24.39,24.67,1356765,0
+HUN.US,D,20240130,000000,24.54,25.19,24.54,25.05,1774010,0
+HUN.US,D,20240131,000000,24.97,25.27,24.525,24.54,1954339,0
+HUN.US,D,20240201,000000,24.79,24.89,24.09,24.69,1968056,0
+HUN.US,D,20240202,000000,24.33,24.33,23.82,24.15,2155209,0
+HUN.US,D,20240205,000000,23.68,24.095,23.28,23.82,2005182,0
+HUN.US,D,20240206,000000,23.88,24.335,23.88,24.04,2054784,0
+HUN.US,D,20240207,000000,24.02,24.06,23.74,23.92,1384312,0
+HUN.US,D,20240208,000000,23.9,24.05,23.73,23.99,1027024,0
+HUN.US,D,20240209,000000,23.95,24.06,23.72,24.06,1408656,0
+HUN.US,D,20240212,000000,24.13,24.645,24.085,24.28,1687230,0
+HUN.US,D,20240213,000000,23.76,23.76,23.11,23.35,1843554,0
+HUN.US,D,20240214,000000,23.53,23.66,23.33,23.42,1773521,0
+HUN.US,D,20240215,000000,23.58,24.04,23.58,23.93,1432669,0
+HUN.US,D,20240216,000000,23.91,24.58,23.85,24.41,1731269,0
+HUN.US,D,20240220,000000,24.1,24.47,23.77,24.32,2276243,0
+HUN.US,D,20240221,000000,24.25,24.69,24.105,24.63,2382769,0
+HUN.US,D,20240222,000000,24.79,26.53,24.56,26.18,5969057,0
+HUN.US,D,20240223,000000,26.58,26.86,26.04,26.13,3302068,0
+HUN.US,D,20240226,000000,25.96,25.99,25.42,25.71,2246231,0
+HUN.US,D,20240227,000000,25.93,26.01,25.5,25.59,1513376,0
+HUN.US,D,20240228,000000,25.38,25.76,25.27,25.28,1360159,0
+HUN.US,D,20240229,000000,25.42,25.78,25.11,25.6,2324398,0
+HUN.US,D,20240301,000000,25.49,25.62,25.11,25.25,1964659,0
+HUN.US,D,20240304,000000,25.45,26.19,25.415,25.85,2899600,0
+HUN.US,D,20240305,000000,25.6,26.1399,25.6,25.79,1591974,0
+HUN.US,D,20240306,000000,26,26.14,25.8,26,2299266,0
+HUN.US,D,20240307,000000,26.36,27.01,26.27,26.6,2632102,0
+HUN.US,D,20240308,000000,26.67,26.85,26.36,26.58,1384816,0
+HUN.US,D,20240311,000000,26.5,26.76,26.15,26.16,1567912,0
+HUN.US,D,20240312,000000,26.22,26.23,25.86,26.02,1820749,0
+HUN.US,D,20240313,000000,26.05,26.29,25.76,25.79,2155781,0
+HUN.US,D,20240314,000000,25.46,25.51,25.04,25.19,1852262,0
+HUN.US,D,20240315,000000,25.05,25.645,25.05,25.29,3112744,0
+HUN.US,D,20240318,000000,25.38,25.385,24.98,25.01,1852276,0
+HUN.US,D,20240319,000000,25.01,25.155,24.78,24.8,3963127,0
+HUN.US,D,20240320,000000,25.1,25.92,24.95,25.75,3262630,0
+HUN.US,D,20240321,000000,25.79,25.915,25.54,25.58,3282796,0
+HUN.US,D,20240322,000000,25.64,25.78,25.26,25.51,1872090,0
+HUN.US,D,20240325,000000,25.49,25.65,25.27,25.45,1233697,0
+HUN.US,D,20240326,000000,25.57,25.6007,25.34,25.42,1246391,0
+HUN.US,D,20240327,000000,25.54,25.91,25.54,25.9,2381515,0
+HUN.US,D,20240328,000000,25.88,26.475,25.8107,26.03,2047090,0
+HUN.US,D,20240401,000000,25.96,26.21,25.69,25.99,1979138,0
+HUN.US,D,20240402,000000,25.87,26.05,25.72,25.78,1705951,0
+HUN.US,D,20240403,000000,25.81,26.27,25.685,26.24,2043489,0
+HUN.US,D,20240404,000000,26.35,26.4,25.65,25.79,2239926,0
+HUN.US,D,20240405,000000,25.73,25.79,25.42,25.76,1370587,0
+HUN.US,D,20240408,000000,25.86,25.98,25.575,25.62,910674,0
+HUN.US,D,20240409,000000,25.84,25.95,25.45,25.53,1647643,0
+HUN.US,D,20240410,000000,25.01,25.2,24.51,24.52,1814166,0
+HUN.US,D,20240411,000000,24.57,24.795,24.3,24.58,1705302,0
+HUN.US,D,20240412,000000,24.38,24.59,24.075,24.09,1286592,0
+HUN.US,D,20240415,000000,24.27,24.465,23.74,24.02,1181329,0
+HUN.US,D,20240416,000000,23.76,24.1,23.58,23.86,1500994,0
+HUN.US,D,20240417,000000,24.01,24.155,23.55,23.67,1570022,0
+HUN.US,D,20240418,000000,23.82,23.885,23.53,23.72,1484022,0
+HUN.US,D,20240419,000000,23.56,23.955,23.525,23.71,1172702,0
+HUN.US,D,20240422,000000,23.82,24.175,23.55,24.14,1436744,0
+HUN.US,D,20240423,000000,23.95,24.26,23.88,24.03,1639529,0
+HUN.US,D,20240424,000000,23.97,24.03,23.66,23.99,1467130,0
+HUN.US,D,20240425,000000,23.87,23.98,23.49,23.67,1688121,0
+HUN.US,D,20240426,000000,23.76,24.12,23.69,23.99,1083334,0
+HUN.US,D,20240429,000000,24.18,24.48,24.1,24.48,1721249,0
+HUN.US,D,20240430,000000,24.27,24.465,23.86,23.86,1647368,0
+HUN.US,D,20240501,000000,23.88,24.41,23.72,23.82,2164498,0
+HUN.US,D,20240502,000000,24.06,24.35,23.82,24.32,3033333,0
+HUN.US,D,20240503,000000,23.96,25.92,23.96,24.53,3363854,0
+HUN.US,D,20240506,000000,24.8,25,24.43,24.78,2268352,0
+HUN.US,D,20240507,000000,24.92,25.48,24.85,25.34,2166635,0
+HUN.US,D,20240508,000000,25.18,25.35,24.865,25.14,2135121,0
+HUN.US,D,20240509,000000,25.23,25.23,24.845,24.86,1382528,0
+HUN.US,D,20240510,000000,24.96,25.11,24.73,24.83,1613850,0
+HUN.US,D,20240513,000000,24.89,25.1,24.71,24.73,2098742,0
+HUN.US,D,20240514,000000,24.92,25.315,24.92,25.22,1395611,0
+HUN.US,D,20240515,000000,25.47,25.58,25.11,25.13,1427021,0
+HUN.US,D,20240516,000000,25.17,25.2,24.88,24.91,1251228,0
+HUN.US,D,20240517,000000,25.04,25.26,24.9925,25.18,889889,0
+HUN.US,D,20240520,000000,25.18,25.28,25.01,25.16,893558,0
+HUN.US,D,20240521,000000,25.02,25.22,24.92,25.09,1275228,0
+HUN.US,D,20240522,000000,24.95,25.78,24.95,25.44,2393179,0
+HUN.US,D,20240523,000000,25.56,25.56,24.83,25.06,1836791,0
+HUN.US,D,20240524,000000,25.2,25.23,24.82,25,1229284,0
+HUN.US,D,20240528,000000,25.11,25.42,24.74,24.83,993671,0
+HUN.US,D,20240529,000000,24.48,24.63,24.09,24.1,2714986,0
+HUN.US,D,20240530,000000,24.1,24.795,24.06,24.7,1600042,0
+HUN.US,D,20240531,000000,24.77,24.87,24.59,24.8,1833501,0
+HUN.US,D,20240603,000000,25.06,25.06,23.955,24,1864774,0
+HUN.US,D,20240604,000000,23.78,23.87,23.48,23.5,1518273,0
+HUN.US,D,20240605,000000,23.66,23.92,23.395,23.88,1589912,0
+HUN.US,D,20240606,000000,23.78,23.95,23.545,23.7,1355474,0
+HUN.US,D,20240607,000000,24.04,24.35,23.725,23.78,3325209,0
+HUN.US,D,20240610,000000,23.57,24.58,23.57,24.45,2293126,0
+HUN.US,D,20240611,000000,24.34,24.3799,23.99,24.11,1136710,0
+HUN.US,D,20240612,000000,24.75,24.9,24.59,24.59,1493842,0
+HUN.US,D,20240613,000000,24.55,24.66,23.995,24.14,1967469,0
+HUN.US,D,20240614,000000,23.56,23.78,23.075,23.26,1779841,0
+HUN.US,D,20240617,000000,23.29,23.395,22.98,23.26,1039314,0
+HUN.US,D,20240618,000000,23.3,23.44,22.92,22.97,1225414,0
+HUN.US,D,20240620,000000,22.9,23.435,22.81,23.25,1900254,0
+HUN.US,D,20240621,000000,23.24,23.47,23.06,23.44,2843105,0
+HUN.US,D,20240624,000000,23.5,23.67,23.195,23.36,2016711,0
+HUN.US,D,20240625,000000,23.23,23.31,22.71,22.9,1397615,0
+HUN.US,D,20240626,000000,22.68,22.94,22.56,22.89,1170126,0
+HUN.US,D,20240627,000000,22.82,22.915,22.595,22.72,925091,0
+HUN.US,D,20240628,000000,22.69,22.885,22.58,22.77,2889649,0
+HUN.US,D,20240701,000000,22.81,22.92,22.32,22.38,1472482,0
+HUN.US,D,20240702,000000,22.41,22.61,22.26,22.6,1319690,0
+HUN.US,D,20240703,000000,22.71,22.835,22.49,22.49,494907,0
+HUN.US,D,20240705,000000,22.35,22.47,21.49,21.74,3858642,0
+HUN.US,D,20240708,000000,21.94,22.01,21.6,21.73,4320976,0
+HUN.US,D,20240709,000000,21.69,21.97,21.411,21.46,2884546,0
+HUN.US,D,20240710,000000,21.57,21.94,21.49,21.9,1438824,0
+HUN.US,D,20240711,000000,22.13,22.77,22.13,22.59,2276310,0
+HUN.US,D,20240712,000000,22.88,22.93,22.53,22.55,2564731,0
+HUN.US,D,20240715,000000,22.55,22.88,22.5,22.78,2194587,0
+HUN.US,D,20240716,000000,22.84,23.7,22.82,23.67,2825914,0
+HUN.US,D,20240717,000000,23.59,24.02,23.38,23.72,2570630,0
+HUN.US,D,20240718,000000,23.56,23.94,23.31,23.47,1622660,0
+HUN.US,D,20240719,000000,23.41,23.54,22.77,23.04,1279562,0
+HUN.US,D,20240722,000000,23.12,23.28,22.7,23.16,1332493,0
+HUN.US,D,20240723,000000,23.2,23.59,22.96,23.51,1384216,0
+HUN.US,D,20240724,000000,23.4,23.62,22.905,22.99,1571804,0
+HUN.US,D,20240725,000000,22.88,23.42,22.68,23.07,2039654,0
+HUN.US,D,20240726,000000,23.22,23.42,22.97,23.41,1359124,0
+HUN.US,D,20240729,000000,23.6,23.75,23.38,23.74,1530023,0
+HUN.US,D,20240730,000000,23.74,23.95,23.5319,23.87,1717882,0
+HUN.US,D,20240731,000000,24.02,24.33,23.84,23.93,2173070,0
+HUN.US,D,20240801,000000,24,24.21,22.895,23.1,1770104,0
+HUN.US,D,20240802,000000,22.51,22.561,21.91,22.48,2689722,0
+HUN.US,D,20240805,000000,21.77,21.91,21.19,21.48,3495678,0
+HUN.US,D,20240806,000000,21.4,21.94,20.625,20.69,3834688,0
+HUN.US,D,20240807,000000,21.15,21.25,20.235,20.29,2779962,0
+HUN.US,D,20240808,000000,20.45,20.595,19.97,20.3,1830314,0
+HUN.US,D,20240809,000000,20.26,20.41,20.04,20.28,1577412,0
+HUN.US,D,20240812,000000,20.13,20.2,20.02,20.02,2008465,0
+HUN.US,D,20240813,000000,20.1,20.55,19.91,20.39,1720001,0
+HUN.US,D,20240814,000000,20.59,20.6,20.235,20.36,1219074,0
+HUN.US,D,20240815,000000,20.72,21.08,20.63,20.84,1582151,0
+HUN.US,D,20240816,000000,20.78,20.96,20.71,20.89,1461275,0
+HUN.US,D,20240819,000000,20.9,21.07,20.88,20.94,924826,0
+HUN.US,D,20240820,000000,20.86,20.91,20.71,20.75,972568,0
+HUN.US,D,20240821,000000,20.88,21.18,20.86,21.16,1020944,0
+HUN.US,D,20240822,000000,21.17,21.36,20.925,21,1218255,0
+HUN.US,D,20240823,000000,21.19,21.97,21.07,21.92,1766929,0
+HUN.US,D,20240826,000000,22.03,22.355,21.95,21.97,1463007,0
+HUN.US,D,20240827,000000,21.9,22.06,21.76,21.83,1213261,0
+HUN.US,D,20240828,000000,21.71,21.86,21.63,21.78,1347185,0
+HUN.US,D,20240829,000000,21.98,22.19,21.905,21.95,1087754,0
+HUN.US,D,20240830,000000,22.07,22.25,21.84,22.05,1250340,0
+HUN.US,D,20240903,000000,21.74,21.98,21.305,21.32,1066108,0
+HUN.US,D,20240904,000000,21.22,21.98,21.22,21.9,2912065,0
+HUN.US,D,20240905,000000,22,22.26,21.75,21.91,2627624,0
+HUN.US,D,20240906,000000,21.85,22.01,21.19,21.5,2754221,0
+HUN.US,D,20240909,000000,21.45,21.61,21.27,21.5,3001050,0
+HUN.US,D,20240910,000000,21.48,21.495,21.12,21.28,3114292,0
+HUN.US,D,20240911,000000,21.25,21.405,20.76,21.28,2220982,0
+HUN.US,D,20240912,000000,21.3,21.86,21.18,21.63,2620777,0
+HUN.US,D,20240913,000000,21.63,22.24,21.585,22.06,3045503,0
+HUN.US,D,20240916,000000,22.03,22.35,21.865,21.95,1378318,0
+HUN.US,D,20240917,000000,22.09,22.47,22.04,22.13,778570,0
+HUN.US,D,20240918,000000,22.18,22.71,22.06,22.22,2090372,0
+HUN.US,D,20240919,000000,22.82,23.1,22.67,22.74,2818069,0
+HUN.US,D,20240920,000000,22.53,22.58,22.11,22.52,3009133,0
+HUN.US,D,20240923,000000,22.43,22.94,22.43,22.79,1184226,0
+HUN.US,D,20240924,000000,23,24.025,22.99,23.7,2777826,0
+HUN.US,D,20240925,000000,23.82,23.82,23.415,23.46,1811228,0
+HUN.US,D,20240926,000000,23.92,24.915,23.855,24.78,3541517,0
+HUN.US,D,20240927,000000,24.93,25.12,24.53,24.55,2114968,0
+HUN.US,D,20240930,000000,24.34,24.45,23.9,24.2,1963966,0
+HUN.US,D,20241001,000000,24.19,24.24,23.84,24.04,1480579,0
+HUN.US,D,20241002,000000,23.98,24.21,23.71,23.72,944210,0
+HUN.US,D,20241003,000000,23.58,23.77,23.4,23.71,1646861,0
+HUN.US,D,20241004,000000,24.06,24.27,23.92,24.21,1261804,0
+HUN.US,D,20241007,000000,24.01,24.24,24.01,24.18,1278950,0
+HUN.US,D,20241008,000000,23.35,23.36,22.79,23.28,2923963,0
+HUN.US,D,20241009,000000,23.29,23.76,23.16,23.51,1798288,0
+HUN.US,D,20241010,000000,23.44,23.8718,23.44,23.76,980783,0
+HUN.US,D,20241011,000000,23.74,24.13,23.66,23.94,995849,0
+HUN.US,D,20241014,000000,23.88,23.88,23.54,23.66,1221519,0
+HUN.US,D,20241015,000000,23.52,23.77,23.35,23.37,962156,0
+HUN.US,D,20241016,000000,23.54,23.975,23.485,23.54,1632694,0
+HUN.US,D,20241017,000000,23.66,23.675,23.36,23.5,1172206,0
+HUN.US,D,20241018,000000,23.48,23.73,23.29,23.71,1489833,0
+HUN.US,D,20241021,000000,23.68,23.685,23.04,23.04,1493227,0
+HUN.US,D,20241022,000000,23.08,23.08,22.77,22.94,582694,0
+HUN.US,D,20241023,000000,22.78,22.92,22.68,22.84,755680,0
+HUN.US,D,20241024,000000,22.96,23,22.59,22.85,913699,0
+HUN.US,D,20241025,000000,22.81,23.03,22.42,22.45,1335852,0
+HUN.US,D,20241028,000000,22.49,22.78,22.43,22.63,911461,0
+HUN.US,D,20241029,000000,22.44,22.66,22.135,22.23,1486636,0
+HUN.US,D,20241030,000000,22.15,22.69,22.13,22.35,1743205,0
+HUN.US,D,20241031,000000,22.41,22.445,21.985,22,1597558,0
+HUN.US,D,20241101,000000,21.99,22.22,21.61,21.82,1866626,0
+HUN.US,D,20241104,000000,22.03,22.05,21.63,21.74,4106424,0
+HUN.US,D,20241105,000000,20.25,21.13,19.9,20.74,4224042,0
+HUN.US,D,20241106,000000,21.52,21.64,20.85,20.88,3725843,0
+HUN.US,D,20241107,000000,20.96,21.395,20.96,21.14,2521945,0
+HUN.US,D,20241108,000000,20.85,20.91,20.25,20.29,3159220,0
+HUN.US,D,20241111,000000,20.435,20.52,19.95,19.99,1830777,0
+HUN.US,D,20241112,000000,19.67,19.775,19.48,19.49,1920948,0
+HUN.US,D,20241113,000000,19.535,19.72,19.3758,19.67,2171986,0
+HUN.US,D,20241114,000000,19.75,19.7899,19.14,19.29,3130675,0
+HUN.US,D,20241115,000000,19.315,19.61,19.3,19.55,2366447,0
+HUN.US,D,20241118,000000,19.495,19.66,19.3,19.47,1521865,0
+HUN.US,D,20241119,000000,19.315,19.5,19.145,19.35,1587584,0
+HUN.US,D,20241120,000000,19.35,19.43,19.11,19.42,1125457,0
+HUN.US,D,20241121,000000,19.395,19.735,19.21,19.62,1400931,0
+HUN.US,D,20241122,000000,19.71,19.82,19.49,19.73,2066544,0
+HUN.US,D,20241125,000000,19.87,20.17,19.75,19.94,2496795,0
+HUN.US,D,20241126,000000,19.87,19.87,19.2,19.43,1572106,0
+HUN.US,D,20241127,000000,19.505,19.645,19.32,19.58,1743003,0
+HUN.US,D,20241129,000000,19.58,19.75,19.46,19.58,715727,0
+HUN.US,D,20241202,000000,19.6,19.91,19.475,19.76,1834648,0
+HUN.US,D,20241203,000000,19.85,20.1,19.65,19.81,3453408,0
+HUN.US,D,20241204,000000,19.905,20.43,19.65,20.25,3811351,0
+HUN.US,D,20241205,000000,20.2,20.56,20,20.08,2963939,0
+HUN.US,D,20241206,000000,20.255,20.26,19.725,19.88,2424012,0
+HUN.US,D,20241209,000000,20.18,20.94,20.165,20.26,3879837,0
+HUN.US,D,20241210,000000,20.2,20.2,19.615,19.7,1895095,0
+HUN.US,D,20241211,000000,19.78,19.78,19.34,19.4,1842349,0
+HUN.US,D,20241212,000000,19.36,19.5658,19.255,19.32,1058535,0
+HUN.US,D,20241213,000000,18.92,19.07,18.65,19.05,1732272,0
+HUN.US,D,20241216,000000,18.85,19.0519,18.66,18.81,1849900,0
+HUN.US,D,20241217,000000,18.67,19,18.405,18.56,3922230,0
+HUN.US,D,20241218,000000,18.51,18.86,18.24,18.3,2805238,0
+HUN.US,D,20241219,000000,18.21,18.41,17.67,17.88,3098024,0
+HUN.US,D,20241220,000000,17.84,18.39,17.75,18.26,3985995,0
+HUN.US,D,20241223,000000,18.215,18.305,17.92,18.13,2417387,0
+HUN.US,D,20241224,000000,18.07,18.14,17.8901,18.12,478489,0
+HUN.US,D,20241226,000000,18.06,18.18,17.95,18.01,993258,0
+HUN.US,D,20241227,000000,17.95,18.13,17.73,17.78,1915925,0
+HUN.US,D,20241230,000000,17.7,17.71,17.41,17.57,2120260,0
+HUN.US,D,20241231,000000,17.65,18.045,17.65,18.03,2370700,0
+HUN.US,D,20250102,000000,18.09,18.145,17.36,17.44,1696404,0
+HUN.US,D,20250103,000000,17.45,17.465,17,17,2458791,0
+HUN.US,D,20250106,000000,17.17,17.35,16.92,17,2044914,0
+HUN.US,D,20250107,000000,17.04,17.35,16.915,16.96,1853893,0
+HUN.US,D,20250108,000000,16.78,16.835,16.48,16.51,2389636,0
+HUN.US,D,20250110,000000,16.1,16.32,15.95,16.21,3822889,0
+HUN.US,D,20250113,000000,16.15,16.755,16.08,16.7,3410704,0
+HUN.US,D,20250114,000000,16.81,17.13,16.74,16.78,2901290,0
+HUN.US,D,20250115,000000,17.1,17.67,17.1,17.39,5378838,0
+HUN.US,D,20250116,000000,17.2094,17.42,17.14,17.41,2412674,0
+HUN.US,D,20250117,000000,17.6,17.92,17.49,17.87,4500918,0
+HUN.US,D,20250121,000000,18,18.09,17.83,17.92,2001373,0
+HUN.US,D,20250122,000000,17.82,17.85,17.45,17.48,1071476,0
+HUN.US,D,20250123,000000,17.41,17.59,17.26,17.36,1666640,0
+HUN.US,D,20250124,000000,17.48,17.55,17.175,17.2,1386211,0
+HUN.US,D,20250127,000000,17.2,17.42,16.94,17.34,2289439,0
+HUN.US,D,20250128,000000,17.36,17.71,17.325,17.54,2014581,0
+HUN.US,D,20250129,000000,17.54,17.7,17.3,17.46,2171607,0
+HUN.US,D,20250130,000000,17.42,17.49,16.76,17.28,3127698,0
+HUN.US,D,20250131,000000,17.06,17.26,16.77,16.83,2462882,0
+HUN.US,D,20250203,000000,16.35,16.435,15.67,16.16,3356235,0
+HUN.US,D,20250204,000000,16,16.62,16,16.51,1750508,0
+HUN.US,D,20250205,000000,16.45,16.495,16.14,16.32,2061795,0
+HUN.US,D,20250206,000000,16.24,17.26,16.24,17.24,4983071,0
+HUN.US,D,20250207,000000,17.25,17.32,16.93,17.02,3206317,0
+HUN.US,D,20250210,000000,17.04,17.28,16.94,16.99,2524784,0
+HUN.US,D,20250211,000000,16.82,16.97,16.62,16.87,2822952,0
+HUN.US,D,20250212,000000,16.65,16.84,16.42,16.77,3214198,0
+HUN.US,D,20250213,000000,16.745,17.17,16.71,16.98,3270169,0
+HUN.US,D,20250214,000000,17.11,17.455,16.87,16.99,4397613,0
+HUN.US,D,20250218,000000,16.64,18.35,16.5,17.8,6685674,0
+HUN.US,D,20250219,000000,17.44,18.2,17.345,18.04,4039065,0
+HUN.US,D,20250220,000000,18.215,18.53,17.66,17.78,3686252,0
+HUN.US,D,20250221,000000,17.99,18.15,17.52,17.6,2334043,0
+HUN.US,D,20250224,000000,17.64,17.715,17.48,17.55,2986266,0
+HUN.US,D,20250225,000000,17.635,18.06,17.605,17.69,3563690,0
+HUN.US,D,20250226,000000,17.795,17.83,17.12,17.2,2204316,0
+HUN.US,D,20250227,000000,17.1,17.21,16.79,16.91,3001481,0
+HUN.US,D,20250228,000000,16.915,17.13,16.7,16.93,3790085,0
+HUN.US,D,20250303,000000,17.11,17.24,16.015,16.04,2443671,0
+HUN.US,D,20250304,000000,15.83,16.42,15.46,16.04,4029946,0
+HUN.US,D,20250305,000000,16.355,17.81,16.3,17.46,5806278,0
+HUN.US,D,20250306,000000,17.515,18.08,17.33,17.81,4746516,0
+HUN.US,D,20250307,000000,17.65,17.725,16.85,17.31,5263548,0
+HUN.US,D,20250310,000000,17.255,17.78,17.2,17.26,3537499,0
+HUN.US,D,20250311,000000,17.35,17.57,16.775,17.41,3650697,0
+HUN.US,D,20250312,000000,17.525,17.525,16.365,16.52,4390144,0
+HUN.US,D,20250313,000000,16.67,17.27,16.53,16.93,2712939,0
+HUN.US,D,20250314,000000,17.15,17.48,17.0301,17.28,3119364,0
+HUN.US,D,20250317,000000,17.34,17.88,17.29,17.66,3125318,0
+HUN.US,D,20250318,000000,17.66,17.76,17.3,17.44,2093196,0
+HUN.US,D,20250319,000000,17.075,17.17,16.69,16.81,4601822,0
+HUN.US,D,20250320,000000,16.61,16.73,16.05,16.34,3296132,0
+HUN.US,D,20250321,000000,16.15,16.32,15.79,16.27,4131993,0
+HUN.US,D,20250324,000000,16.41,16.76,16.3,16.43,2851369,0
+HUN.US,D,20250325,000000,16.515,16.53,16.07,16.12,1848176,0
+HUN.US,D,20250326,000000,16.13,16.38,15.92,16.09,1686143,0
+HUN.US,D,20250327,000000,15.95,16.27,15.61,16.2,4007379,0
+HUN.US,D,20250328,000000,16.08,16.085,15.525,15.82,3458254,0
+HUN.US,D,20250331,000000,15.6,15.975,15.22,15.79,4536828,0
+HUN.US,D,20250401,000000,15.64,15.65,15.23,15.43,2718802,0
+HUN.US,D,20250402,000000,15.345,15.655,15.27,15.52,2922388,0
+HUN.US,D,20250403,000000,14.905,14.905,13.705,13.89,4883852,0
+HUN.US,D,20250404,000000,13.475,13.62,12.46,13.43,6377535,0
+HUN.US,D,20250407,000000,12.76,13.8,12.395,13.1,5171242,0
+HUN.US,D,20250408,000000,13.665,13.85,11.99,12.25,4614538,0
+HUN.US,D,20250409,000000,12.12,14.37,11.9,14.26,9064049,0
+HUN.US,D,20250410,000000,13.9,13.9,12.83,13.44,4193863,0
+HUN.US,D,20250411,000000,13.21,13.675,12.985,13.65,3458520,0
+HUN.US,D,20250414,000000,13.99,14.04,13.35,13.72,2809951,0
+HUN.US,D,20250415,000000,13.6,13.6,13.055,13.1,2989845,0
+HUN.US,D,20250416,000000,13.095,13.315,12.65,12.85,3731863,0
+HUN.US,D,20250417,000000,13.14,13.31,12.93,13.04,2705288,0
+HUN.US,D,20250421,000000,12.895,12.97,12.51,12.77,6732311,0
+HUN.US,D,20250422,000000,12.87,13.18,12.81,13.08,6701312,0
+HUN.US,D,20250423,000000,13.53,13.93,12.81,12.9,4401686,0
+HUN.US,D,20250424,000000,13.05,13.52,12.65,13.36,3846035,0
+HUN.US,D,20250425,000000,13.25,13.36,13.02,13.33,2491119,0
+HUN.US,D,20250428,000000,13.32,13.68,13.21,13.39,2773246,0
+HUN.US,D,20250429,000000,13.4,13.6,13.21,13.46,3026211,0
+HUN.US,D,20250430,000000,13.195,13.31,13,13.31,4141698,0
+HUN.US,D,20250501,000000,13.39,13.55,13.165,13.37,5287757,0
+HUN.US,D,20250502,000000,12.42,12.655,11.95,12.12,9490591,0
+HUN.US,D,20250505,000000,11.975,12,11.6,11.61,5244747,0
+HUN.US,D,20250506,000000,11.45,11.71,11.315,11.4,4503366,0
+HUN.US,D,20250507,000000,11.44,11.44,11.145,11.21,4569795,0
+HUN.US,D,20250508,000000,11.66,12.2204,11.625,12.02,4622415,0
+HUN.US,D,20250509,000000,12.05,12.17,11.905,12.05,3213661,0
+HUN.US,D,20250512,000000,12.85,13.52,12.775,12.93,5950566,0
+HUN.US,D,20250513,000000,13.06,13.12,12.85,12.96,4637183,0
+HUN.US,D,20250514,000000,12.87,12.94,12.57,12.71,3209753,0
+HUN.US,D,20250515,000000,12.57,12.59,12.33,12.39,4714384,0
+HUN.US,D,20250516,000000,12.44,12.68,12.28,12.66,2924163,0
+HUN.US,D,20250519,000000,12.4,12.43,12.24,12.42,3140411,0
+HUN.US,D,20250520,000000,12.405,12.5,12.17,12.21,3457972,0
+HUN.US,D,20250521,000000,12.17,12.17,11.7,11.72,3872285,0
+HUN.US,D,20250522,000000,11.625,11.685,11.4525,11.63,2715418,0
+HUN.US,D,20250523,000000,11.46,11.475,11.24,11.39,2970374,0
+HUN.US,D,20250527,000000,11.645,11.88,11.55,11.7,3243179,0
+HUN.US,D,20250528,000000,11.773,11.84,11.045,11.09,4529572,0
+HUN.US,D,20250529,000000,11.29,11.56,11.22,11.38,4361306,0
+HUN.US,D,20250530,000000,11.33,11.33,11.09,11.14,3603653,0
+HUN.US,D,20250602,000000,11.14,11.14,10.885,11.04,3054198,0
+HUN.US,D,20250603,000000,10.97,11.545,10.745,11.41,4297292,0
+HUN.US,D,20250604,000000,11.37,11.595,11.37,11.49,2066848,0
+HUN.US,D,20250605,000000,11.51,11.57,11.265,11.3,1743692,0
+HUN.US,D,20250606,000000,11.4,11.56,11.285,11.37,2335281,0
+HUN.US,D,20250609,000000,11.47,11.795,11.465,11.63,3426550,0
+HUN.US,D,20250610,000000,11.71,12.275,11.71,12.1,4889974,0
+HUN.US,D,20250611,000000,12.25,12.265,11.91,12.04,2708298,0
+HUN.US,D,20250612,000000,11.87,11.98,11.685,11.79,2563526,0
+HUN.US,D,20250613,000000,11.505,11.7,10.795,10.9,4597502,0
+HUN.US,D,20250616,000000,11.15,11.165,10.705,10.83,4731935,0
+HUN.US,D,20250617,000000,10.79,10.97,10.56,10.57,4128380,0
+HUN.US,D,20250618,000000,10.55,10.7,10.43,10.45,3478362,0
+HUN.US,D,20250620,000000,10.5,10.515,10.245,10.28,5491162,0
+HUN.US,D,20250623,000000,10.25,10.56,10.13,10.51,4630200,0
+HUN.US,D,20250624,000000,10.678,10.87,10.58,10.64,3050529,0
+HUN.US,D,20250625,000000,10.63,10.64,10.21,10.28,2692410,0
+HUN.US,D,20250626,000000,10.39,10.575,10.38,10.45,4456016,0
+HUN.US,D,20250627,000000,10.55,10.69,10.41,10.56,4325056,0
+HUN.US,D,20250630,000000,10.53,10.565,10.3,10.42,3164940,0
+HUN.US,D,20250701,000000,10.46,11.27,10.34,11.06,5788864,0
+HUN.US,D,20250702,000000,11.18,11.39,10.885,11.32,5525604,0
+HUN.US,D,20250703,000000,11.35,11.36,11.08,11.11,2718512,0
+HUN.US,D,20250707,000000,11.06,11.12,10.451,10.65,4400925,0
+HUN.US,D,20250708,000000,10.715,11.63,10.67,11.28,5892413,0
+HUN.US,D,20250709,000000,11.275,11.65,11.275,11.58,3635409,0
+HUN.US,D,20250710,000000,11.52,12.15,11.52,11.88,6478657,0
+HUN.US,D,20250711,000000,11.64,11.7,11.425,11.49,2994491,0
+HUN.US,D,20250714,000000,11.46,11.48,11.17,11.35,4397194,0
+HUN.US,D,20250715,000000,11.38,11.58,11.05,11.06,3245838,0
+HUN.US,D,20250716,000000,11.06,11.35,10.735,11.3,4793089,0
+HUN.US,D,20250717,000000,11.33,11.64,11.2525,11.3,3216076,0
+HUN.US,D,20250718,000000,11.38,11.46,11.14,11.32,3223282,0
+HUN.US,D,20250721,000000,11.3918,11.81,11.3918,11.57,4285769,0
+HUN.US,D,20250722,000000,11.67,11.9771,11.5,11.78,5306127,0
+HUN.US,D,20250723,000000,12.08,12.33,11.995,12.07,4495378,0
+HUN.US,D,20250724,000000,11.57,11.6,10.79,10.88,6811775,0
+HUN.US,D,20250725,000000,10.87,11.2662,10.84,11.19,4255714,0
+HUN.US,D,20250728,000000,11.12,11.22,10.84,10.86,4399810,0
+HUN.US,D,20250729,000000,10.8,10.99,10.505,10.64,3999527,0
+HUN.US,D,20250730,000000,10.62,10.625,9.86,9.91,5983643,0
+HUN.US,D,20250731,000000,9.875,9.91,9.45,9.7,11448013,0
+HUN.US,D,20250801,000000,9.8,9.89,9.025,9.21,9369445,0
+HUN.US,D,20250804,000000,9.26,9.3982,9.085,9.36,8404360,0
+HUN.US,D,20250805,000000,9.475,9.59,9.22,9.52,5901519,0
+HUN.US,D,20250806,000000,9.515,9.57,9.14,9.24,4847039,0
+HUN.US,D,20250807,000000,9.435,9.66,9.365,9.5,6670783,0
+HUN.US,D,20250808,000000,9.54,9.56,9.34,9.46,4384942,0
+HUN.US,D,20250811,000000,9.5,9.605,8.91,9.06,4353520,0
+HUN.US,D,20250812,000000,9.05,9.44,8.9825,9.42,3872861,0
+HUN.US,D,20250813,000000,9.47,10.15,9.46,10.14,4388263,0
+HUN.US,D,20250814,000000,9.86,10.21,9.75,10.18,5844039,0
+HUN.US,D,20250815,000000,10.26,10.275,9.975,10.01,3221700,0
+HUN.US,D,20250818,000000,10.03,10.2072,9.92,10.05,4223735,0
+HUN.US,D,20250819,000000,10.16,10.39,10.08,10.2,3490064,0
+HUN.US,D,20250820,000000,10.2,10.4554,10.1428,10.35,4260969,0
+HUN.US,D,20250821,000000,10.21,10.33,10.045,10.19,2387259,0
+HUN.US,D,20250822,000000,10.26,11.045,10.2,10.97,4341142,0
+HUN.US,D,20250825,000000,10.92,11,10.815,10.93,3608902,0
+HUN.US,D,20250826,000000,10.92,11.105,10.785,10.86,4297887,0
+HUN.US,D,20250827,000000,10.85,11.08,10.78,10.99,3222975,0
+HUN.US,D,20250828,000000,11.11,11.13,10.75,10.89,4791055,0
+HUN.US,D,20250829,000000,11,11.24,10.95,11.16,4451519,0
+HUN.US,D,20250902,000000,11.09,11.16,10.75,11.01,3101280,0
+HUN.US,D,20250903,000000,10.93,11.08,10.655,10.82,3045156,0
+HUN.US,D,20250904,000000,10.752,11.04,10.555,11.03,4228296,0
+HUN.US,D,20250905,000000,11.15,11.725,10.945,11.23,4356339,0
+HUN.US,D,20250908,000000,11.16,11.21,10.805,11.2,3580558,0
+HUN.US,D,20250909,000000,11.12,11.24,10.89,11.23,3466143,0
+HUN.US,D,20250910,000000,11.1,11.31,10.77,10.8,5047258,0
+HUN.US,D,20250911,000000,10.9,11.165,10.86,11.15,3762528,0
+HUN.US,D,20250912,000000,10.845,11.0895,10.58,10.9,4830916,0
+HUN.US,D,20250915,000000,10.8,10.805,10.41,10.44,4765645,0
+HUN.US,D,20250916,000000,10.53,10.98,10.4,10.9,6114090,0
+HUN.US,D,20250917,000000,10.9,10.965,10.26,10.31,5328506,0
+HUN.US,D,20250918,000000,10.485,10.55,10.27,10.29,3720483,0
+HUN.US,D,20250919,000000,10.29,10.29,9.78,9.8,6432233,0
+HUN.US,D,20250922,000000,9.71,9.845,9.591,9.72,5741055,0
+HUN.US,D,20250923,000000,9.8,9.941,9.4,9.4,6390068,0
+HUN.US,D,20250924,000000,9.47,9.625,9.4,9.47,3700817,0
+HUN.US,D,20250925,000000,9.435,9.435,8.82,8.89,5440511,0
+HUN.US,D,20250926,000000,9,9.17,8.92,8.98,8012219,0
+HUN.US,D,20250929,000000,9.09,9.11,8.79,8.87,5468266,0
+HUN.US,D,20250930,000000,8.82,8.985,8.675,8.98,5094729,0
+HUN.US,D,20251001,000000,9,9.24,8.915,9.12,4021122,0
+HUN.US,D,20251002,000000,9.11,9.4,9.05,9.29,4448317,0
+HUN.US,D,20251003,000000,9.33,9.425,9.205,9.31,4823880,0
+HUN.US,D,20251006,000000,9.34,9.705,9.18,9.39,5171076,0
+HUN.US,D,20251007,000000,9.47,9.51,9.03,9.05,4186531,0
+HUN.US,D,20251008,000000,9.1,9.24,8.95,9,3905130,0
+HUN.US,D,20251009,000000,9.035,9.04,8.69,8.71,4428067,0
+HUN.US,D,20251010,000000,8.76,8.82,8.07,8.12,5420102,0
+HUN.US,D,20251013,000000,8.325,8.46,8.1,8.17,7034735,0
+HUN.US,D,20251014,000000,7.81,8.28,7.745,8.19,7867047,0
+HUN.US,D,20251015,000000,8.31,8.495,8.185,8.39,5069821,0
+HUN.US,D,20251016,000000,8.425,8.54,8.255,8.4,5638350,0
+HUN.US,D,20251017,000000,8.255,8.29,8.07,8.22,4034746,0
+HUN.US,D,20251020,000000,8.34,8.34,8.07,8.13,3751942,0
+HUN.US,D,20251021,000000,8.105,8.2799,8.01,8.24,3354675,0
+HUN.US,D,20251022,000000,8.2,8.36,8.12,8.16,3599641,0
+HUN.US,D,20251023,000000,8.4178,8.895,8.38,8.75,5734605,0
+HUN.US,D,20251024,000000,8.815,9.06,8.74,9.05,4548919,0
+HUN.US,D,20251027,000000,9.13,9.48,9.055,9.29,7704875,0
+HUN.US,D,20251028,000000,9.19,9.19,8.91,9.05,3439647,0
+HUN.US,D,20251029,000000,8.98,9.12,8.603,8.68,3834967,0
+HUN.US,D,20251030,000000,8.35,8.51,8.07,8.18,5390870,0
+HUN.US,D,20251031,000000,8.16,8.385,8.08,8.28,4640522,0
+HUN.US,D,20251103,000000,8.195,8.22,7.93,8.01,5236598,0
+HUN.US,D,20251104,000000,7.83,8.03,7.74,7.89,5302098,0
+HUN.US,D,20251105,000000,7.905,8.085,7.65,7.69,7608971,0
+HUN.US,D,20251106,000000,7.68,7.785,7.295,7.42,11127970,0
+HUN.US,D,20251107,000000,7.75,8.57,7.74,8.18,13664243,0
+HUN.US,D,20251110,000000,8.325,8.595,8.015,8.29,8579960,0
+HUN.US,D,20251111,000000,8.43,8.7,8.275,8.57,5642049,0
+HUN.US,D,20251112,000000,8.6,8.66,8.2,8.48,5340549,0
+HUN.US,D,20251113,000000,8.54,8.965,8.54,8.76,5674184,0
+HUN.US,D,20251114,000000,8.66,8.815,8.41,8.7,4656489,0
+HUN.US,D,20251117,000000,8.6,8.67,8.24,8.24,3640440,0
+HUN.US,D,20251118,000000,8.27,8.35,8.04,8.27,4034878,0
+HUN.US,D,20251119,000000,8.27,8.455,8.085,8.41,4291227,0
+HUN.US,D,20251120,000000,8.435,8.57,8.15,8.16,3967457,0
+HUN.US,D,20251121,000000,8.205,8.815,8.1555,8.52,5545209,0
+HUN.US,D,20251124,000000,8.67,8.85,8.35,8.83,6262431,0
+HUN.US,D,20251125,000000,8.98,9.59,8.96,9.56,6337598,0
+HUN.US,D,20251126,000000,9.57,10.155,9.55,10.08,8083945,0
+HUN.US,D,20251128,000000,10.1408,10.42,10.1,10.42,3987978,0
+HUN.US,D,20251201,000000,10.3,10.585,10.26,10.44,5242213,0
+HUN.US,D,20251202,000000,10.23,10.56,10.0378,10.36,5536180,0
+HUN.US,D,20251203,000000,10.35,10.69,10.35,10.61,5792053,0
+HUN.US,D,20251204,000000,10.37,10.6,9.81,10.01,6628438,0
+HUN.US,D,20251205,000000,9.91,10.53,9.91,10.04,4820795,0
+HUN.US,D,20251208,000000,10.075,10.15,9.72,9.84,4316404,0
+HUN.US,D,20251209,000000,9.86,10.325,9.8,10.06,3275608,0
+HUN.US,D,20251210,000000,10.2225,10.83,10.125,10.66,8093496,0
+HUN.US,D,20251211,000000,10.705,11.14,10.655,10.69,6113608,0
+HUN.US,D,20251212,000000,10.95,10.97,10.565,10.61,3843026,0
+HUN.US,D,20251215,000000,10.725,11.09,10.215,10.41,6334177,0
+HUN.US,D,20251216,000000,10.45,10.5,9.815,9.9,5072735,0
+HUN.US,D,20251217,000000,9.875,10.195,9.85,10.08,4243196,0
+HUN.US,D,20251218,000000,10.165,10.395,10.01,10.26,5704928,0
+HUN.US,D,20251219,000000,10.09,10.13,9.95,10.08,4854574,0
+HUN.US,D,20251222,000000,10.09,10.3212,10,10.03,3225825,0
+HUN.US,D,20251223,000000,10.13,10.13,9.84,9.92,3135751,0
+HUN.US,D,20251224,000000,9.99,10.05,9.86,9.9,1754000,0
+HUN.US,D,20251226,000000,9.9,10.13,9.84,10.08,2739551,0
+HUN.US,D,20251229,000000,10.05,10.175,9.86,10.17,3067043,0
+HUN.US,D,20251230,000000,10.225,10.465,10.13,10.17,3764952,0
+HUN.US,D,20251231,000000,10.26,10.27,10,10,3226520,0
+HUN.US,D,20260102,000000,10.15,10.275,9.9,10.19,2599133,0
+HUN.US,D,20260105,000000,10.26,10.68,10.23,10.49,3354812,0
+HUN.US,D,20260106,000000,10.44,11.315,10.38,10.93,4869883,0
+HUN.US,D,20260107,000000,11.02,11.15,10.51,10.75,4655804,0
+HUN.US,D,20260108,000000,10.61,11.53,10.545,11.35,6894928,0
+HUN.US,D,20260109,000000,11.375,11.825,11.15,11.72,5618086,0
+HUN.US,D,20260112,000000,11.7,11.8,11.405,11.51,3914042,0
+HUN.US,D,20260113,000000,11.73,11.73,11.29,11.36,4762034,0
+HUN.US,D,20260114,000000,11.47,11.905,11.37,11.72,4352968,0
+HUN.US,D,20260115,000000,11.76,12.19,11.59,12.05,5667565,0
+HUN.US,D,20260116,000000,12.01,12.31,11.86,11.91,5755773,0
+HUN.US,D,20260120,000000,11.7,11.78,11.155,11.3,5557759,0
+HUN.US,D,20260121,000000,11.48,12.03,11.48,12,3489047,0
+HUN.US,D,20260122,000000,12.118,12.41,12.03,12.13,5824729,0
+HUN.US,D,20260123,000000,12.01,12.205,11.81,11.85,3071633,0
+HUN.US,D,20260126,000000,11.9,12,11.685,11.72,3689961,0
+HUN.US,D,20260127,000000,11.74,11.76,11.36,11.37,4493161,0
+HUN.US,D,20260128,000000,11.41,11.62,11.145,11.41,6097865,0
+HUN.US,D,20260129,000000,11.455,11.48,10.865,11.18,7254222,0
+HUN.US,D,20260130,000000,10.94,11.24,10.7,10.82,6217934,0
+HUN.US,D,20260202,000000,10.875,11.64,10.73,11.48,6485875,0
+HUN.US,D,20260203,000000,11.68,13,11.565,12.98,10949183,0
+HUN.US,D,20260204,000000,13.11,13.96,13.04,13.73,11461721,0
+HUN.US,D,20260205,000000,13.44,13.545,13.14,13.2,6278078,0
+HUN.US,D,20260206,000000,13.41,13.61,13.15,13.46,5882039,0
+HUN.US,D,20260209,000000,13.42,13.57,13.04,13.05,5546279,0
+HUN.US,D,20260210,000000,13.108,13.8,13.1001,13.6,7499980,0
+HUN.US,D,20260211,000000,13.665,14.205,13.61,14.06,6586965,0
+HUN.US,D,20260212,000000,14.14,14.38,12.92,13.27,8920745,0
+HUN.US,D,20260213,000000,13.14,13.52,12.9605,13.21,6604814,0
+HUN.US,D,20260217,000000,13.11,13.24,12.26,12.35,10342782,0
+HUN.US,D,20260218,000000,12.36,13.95,12.36,13.41,11495105,0
diff --git a/daily/us/nyse stocks/1/icrc.us.txt b/daily/us/nyse stocks/1/icrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93f647eeef7bc94ef9385bee4b0e76316674300f
--- /dev/null
+++ b/daily/us/nyse stocks/1/icrc.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICRC.US,D,20251002,000000,51.64,54.9347,51.64,54.9347,1316,0
+ICRC.US,D,20251003,000000,56.54,56.54,54.469,54.469,347,0
+ICRC.US,D,20251006,000000,55.64,55.65,54.87,55.3623,993,0
+ICRC.US,D,20251007,000000,56.68,56.68,55.3199,55.3199,583,0
+ICRC.US,D,20251008,000000,55.255,56.29,55.205,55.852,1628,0
+ICRC.US,D,20251009,000000,56.1405,56.44,56.1005,56.2451,1160,0
+ICRC.US,D,20251010,000000,57.48,57.48,51.79,51.79,2201,0
+ICRC.US,D,20251013,000000,54.03,54.03,53.27,53.6025,656,0
+ICRC.US,D,20251014,000000,53.3,53.3,52.7563,52.7563,144,0
+ICRC.US,D,20251015,000000,52.81,52.9,52.7501,52.7501,226,0
+ICRC.US,D,20251016,000000,52.96,52.96,50.5126,50.5126,117,0
+ICRC.US,D,20251017,000000,50.22,50.22,50.0646,50.0646,233,0
+ICRC.US,D,20251020,000000,52.5,53,51.7597,51.7597,463,0
+ICRC.US,D,20251021,000000,51.6,51.6,51.3435,51.3435,574,0
+ICRC.US,D,20251022,000000,49.7,49.7,49.3941,49.3941,155,0
+ICRC.US,D,20251027,000000,55.0118,55.8014,55.0118,55.8014,337,0
+ICRC.US,D,20251029,000000,52.18,52.18,52.0119,52.0119,1163,0
+ICRC.US,D,20251103,000000,49.221,49.2211,47.7709,47.7709,1554,0
+ICRC.US,D,20251105,000000,46.06,46.3798,46.06,46.3798,384,0
+ICRC.US,D,20251107,000000,41.16,42.669,41.06,42.669,869,0
+ICRC.US,D,20251111,000000,41.8399,41.8399,40.8484,40.8484,253,0
+ICRC.US,D,20251112,000000,38.1831,39.84,36.1976,36.1976,630,0
+ICRC.US,D,20251113,000000,35.72,35.72,34.6166,34.6166,306,0
+ICRC.US,D,20251121,000000,30.61,30.61,30.5216,30.5216,121,0
+ICRC.US,D,20251124,000000,30.52,31.1037,30.52,31.1037,1054,0
+ICRC.US,D,20251128,000000,30.9146,31.032,30.81,31.032,570,0
+ICRC.US,D,20251203,000000,31.081,32.9297,31.081,32.9297,791,0
+ICRC.US,D,20251204,000000,33.03,33.42,32.945,33.385,987,0
+ICRC.US,D,20251205,000000,33.23,33.23,33.0521,33.0521,1218,0
+ICRC.US,D,20251208,000000,33.1397,33.1397,32.5,32.7453,910,0
+ICRC.US,D,20251209,000000,33.9,34.0282,33.9,34.0282,389,0
+ICRC.US,D,20251215,000000,32.5045,32.5045,30.2534,30.2534,1482,0
+ICRC.US,D,20251216,000000,32.73,32.8744,32.73,32.8744,156,0
+ICRC.US,D,20251217,000000,32.4019,32.4019,31.9297,31.9297,174,0
+ICRC.US,D,20251222,000000,34.661,34.7749,34.3012,34.3012,2227,0
+ICRC.US,D,20251223,000000,33.25,33.27,33.145,33.1591,1166,0
+ICRC.US,D,20251224,000000,33.32,33.46,32.58,33.1486,1280,0
+ICRC.US,D,20251226,000000,29.7613,30.48,29.7613,30.1341,1818,0
+ICRC.US,D,20251229,000000,30.5,30.5,29.61,29.9721,1919,0
+ICRC.US,D,20251230,000000,30.14,30.1699,29.708,29.708,754,0
+ICRC.US,D,20260102,000000,31.34,31.34,30.9427,30.9427,672,0
+ICRC.US,D,20260105,000000,31.5799,32.03,31.3973,31.3973,636,0
+ICRC.US,D,20260106,000000,31.3194,31.4631,31.01,31.4631,477,0
+ICRC.US,D,20260112,000000,30.451,30.8139,30.22,30.8139,3030,0
+ICRC.US,D,20260114,000000,31.47,31.47,30.67,31.4442,1505,0
+ICRC.US,D,20260115,000000,30.6898,31.43,29.154,29.154,2843,0
+ICRC.US,D,20260120,000000,29.2,29.2,27.8722,27.8722,1717,0
+ICRC.US,D,20260121,000000,28.18,28.29,27.27,27.9301,2343,0
+ICRC.US,D,20260122,000000,27.86,27.86,27.3295,27.3295,1319,0
+ICRC.US,D,20260123,000000,25.51,25.865,25.44,25.645,3006,0
+ICRC.US,D,20260126,000000,25.61,25.6882,25.31,25.6882,1429,0
+ICRC.US,D,20260127,000000,25.19,25.54,25.15,25.4016,2108,0
+ICRC.US,D,20260128,000000,26.22,26.2594,25.97,26.2594,1334,0
+ICRC.US,D,20260129,000000,24.9,24.9,24.842,24.842,626,0
+ICRC.US,D,20260130,000000,23.91,23.91,23.6548,23.6548,866,0
+ICRC.US,D,20260202,000000,22.75,23.1,22.3733,22.3733,3420,0
+ICRC.US,D,20260203,000000,21.8,21.8,20.8301,21.5723,2867,0
+ICRC.US,D,20260204,000000,21.46,21.5008,20.31,21.1535,1379,0
+ICRC.US,D,20260205,000000,21.01,21.01,19.7505,19.7505,1933,0
+ICRC.US,D,20260206,000000,21.405,22.0224,21.185,22.0224,2675,0
+ICRC.US,D,20260209,000000,22.0093,22.94,22.0093,22.7602,690,0
+ICRC.US,D,20260210,000000,23.065,23.065,22.8126,22.8126,637,0
+ICRC.US,D,20260211,000000,22.219,22.3306,22.1499,22.3306,531,0
+ICRC.US,D,20260212,000000,21.7392,22.0499,21.7392,22.0499,564,0
+ICRC.US,D,20260213,000000,22.96,23.25,22.96,23.0966,842,0
+ICRC.US,D,20260217,000000,23.465,23.6373,23.07,23.6373,1001,0
+ICRC.US,D,20260218,000000,23.8397,24.17,23.8397,23.972,1303,0
diff --git a/daily/us/nyse stocks/1/invx.us.txt b/daily/us/nyse stocks/1/invx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f52f78a92eae3549e7ef2b3e1bc509c4536b6d82
--- /dev/null
+++ b/daily/us/nyse stocks/1/invx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVX.US,D,20050225,000000,15.8,15.95,15.68,15.8,249000,0
+INVX.US,D,20050228,000000,15.8,15.95,15.06,15.5,205400,0
+INVX.US,D,20050301,000000,15.5,15.66,15,15.35,262200,0
+INVX.US,D,20050302,000000,15.45,17.5,15.45,17.5,784400,0
+INVX.US,D,20050303,000000,17.51,18.47,17.46,18.26,596200,0
+INVX.US,D,20050304,000000,18.27,18.64,17.84,18.64,363800,0
+INVX.US,D,20050307,000000,18.5,18.83,18.41,18.49,390800,0
+INVX.US,D,20050308,000000,18.45,18.45,17.76,17.95,220200,0
+INVX.US,D,20050309,000000,17.95,17.95,17.18,17.38,191000,0
+INVX.US,D,20050310,000000,17.39,17.39,16.54,16.75,258000,0
+INVX.US,D,20050311,000000,16.75,17.14,16.68,16.75,187800,0
+INVX.US,D,20050314,000000,16.76,16.76,16.3,16.4,231000,0
+INVX.US,D,20050315,000000,16.5,16.88,16.35,16.45,150000,0
+INVX.US,D,20050316,000000,16.4,16.55,16.29,16.45,187400,0
+INVX.US,D,20050317,000000,16.57,16.71,16.24,16.48,111000,0
+INVX.US,D,20050318,000000,16.48,16.49,16.2,16.2,437000,0
+INVX.US,D,20050321,000000,16.25,16.44,16.07,16.2,84800,0
+INVX.US,D,20050322,000000,16.2,16.52,16.15,16.27,259600,0
+INVX.US,D,20050323,000000,16.26,16.26,15.5,15.53,101600,0
+INVX.US,D,20050324,000000,15.55,15.99,15.55,15.56,115800,0
+INVX.US,D,20050328,000000,15.57,15.87,15.4,15.46,124400,0
+INVX.US,D,20050329,000000,15.4,15.82,15.4,15.53,242600,0
+INVX.US,D,20050330,000000,15.53,15.65,14.46,14.71,303400,0
+INVX.US,D,20050331,000000,14.8,15.37,14.76,15.37,255400,0
+INVX.US,D,20050401,000000,15.45,16.3,15.45,16.24,213800,0
+INVX.US,D,20050404,000000,16.23,16.32,15.71,15.93,165000,0
+INVX.US,D,20050405,000000,15.94,16.27,15.85,16.12,229200,0
+INVX.US,D,20050406,000000,16.13,16.43,16.1,16.26,165400,0
+INVX.US,D,20050407,000000,16.3,16.48,16.25,16.4,198600,0
+INVX.US,D,20050408,000000,16.35,16.57,16.32,16.35,255200,0
+INVX.US,D,20050411,000000,16.36,16.71,16.2,16.65,346600,0
+INVX.US,D,20050412,000000,16.65,16.65,16.2,16.45,315400,0
+INVX.US,D,20050413,000000,16.43,16.49,16.24,16.3,206000,0
+INVX.US,D,20050414,000000,16.3,16.33,16,16.12,282400,0
+INVX.US,D,20050415,000000,16.13,16.21,15.72,16.02,209400,0
+INVX.US,D,20050418,000000,16,16.05,15.65,15.68,238600,0
+INVX.US,D,20050419,000000,15.8,16.2,15.8,16.05,113400,0
+INVX.US,D,20050420,000000,16.05,16.07,15.43,15.55,207000,0
+INVX.US,D,20050421,000000,15.68,16.04,15.56,15.95,164400,0
+INVX.US,D,20050422,000000,15.95,16.14,15.41,15.67,224200,0
+INVX.US,D,20050425,000000,15.79,16.2,15.74,16.14,172600,0
+INVX.US,D,20050426,000000,16.1,16.21,15.49,15.55,288400,0
+INVX.US,D,20050427,000000,15.5,15.5,15.01,15.01,206400,0
+INVX.US,D,20050428,000000,15.01,15.04,14.14,14.16,354400,0
+INVX.US,D,20050429,000000,14.27,14.57,14.18,14.57,196600,0
+INVX.US,D,20050502,000000,14.53,14.6,14.36,14.6,181800,0
+INVX.US,D,20050503,000000,14.57,14.57,13.97,13.99,151200,0
+INVX.US,D,20050504,000000,14.05,14.08,13.86,13.88,286800,0
+INVX.US,D,20050505,000000,14,14.21,13.94,14.06,347400,0
+INVX.US,D,20050506,000000,14.12,14.18,13.94,13.97,126600,0
+INVX.US,D,20050509,000000,13.97,14.47,13.94,14.47,140600,0
+INVX.US,D,20050510,000000,14.4,14.42,14.06,14.07,181400,0
+INVX.US,D,20050511,000000,14.07,14.09,13.38,13.62,184200,0
+INVX.US,D,20050512,000000,13.62,13.62,12.93,13.14,261400,0
+INVX.US,D,20050513,000000,13.18,13.18,12.9,13.02,198000,0
+INVX.US,D,20050516,000000,12.97,12.97,12.42,12.68,316600,0
+INVX.US,D,20050517,000000,12.54,12.76,12.54,12.73,169000,0
+INVX.US,D,20050518,000000,12.84,12.87,12.53,12.81,219400,0
+INVX.US,D,20050519,000000,12.78,13.3,12.72,12.98,154600,0
+INVX.US,D,20050520,000000,12.99,13.57,12.97,13.43,288400,0
+INVX.US,D,20050523,000000,13.43,13.72,13.43,13.64,286200,0
+INVX.US,D,20050524,000000,13.75,13.89,13.7,13.82,172200,0
+INVX.US,D,20050525,000000,13.85,14.13,13.7,13.9,161800,0
+INVX.US,D,20050526,000000,14.38,14.38,13.84,14.02,190000,0
+INVX.US,D,20050527,000000,14.04,14.11,13.9,14.09,152200,0
+INVX.US,D,20050531,000000,14.04,14.12,13.63,13.68,223000,0
+INVX.US,D,20050601,000000,13.79,14.2,13.78,13.95,164800,0
+INVX.US,D,20050602,000000,13.94,14.12,13.68,13.97,94000,0
+INVX.US,D,20050603,000000,13.99,14.41,13.96,14.38,140400,0
+INVX.US,D,20050606,000000,14.42,14.57,14.26,14.57,164000,0
+INVX.US,D,20050607,000000,14.62,14.7,14.03,14.04,111800,0
+INVX.US,D,20050608,000000,14.04,14.35,13.89,14,112800,0
+INVX.US,D,20050609,000000,14.05,14.8,14.05,14.8,259200,0
+INVX.US,D,20050610,000000,14.79,15.3,14.7,15.12,144000,0
+INVX.US,D,20050613,000000,15.04,15.21,14.91,14.97,81800,0
+INVX.US,D,20050614,000000,14.97,15.38,14.95,15.29,121400,0
+INVX.US,D,20050615,000000,15.34,15.48,14.97,15.48,124400,0
+INVX.US,D,20050616,000000,15.49,15.49,15.23,15.23,106000,0
+INVX.US,D,20050617,000000,15.35,15.57,15,15.3,151200,0
+INVX.US,D,20050620,000000,15.39,15.64,15.38,15.55,96600,0
+INVX.US,D,20050621,000000,15.54,15.54,14.9,14.97,128200,0
+INVX.US,D,20050622,000000,15,15.2,14.65,15.12,129400,0
+INVX.US,D,20050623,000000,15.15,15.49,15.02,15.16,114400,0
+INVX.US,D,20050624,000000,15.2,15.21,14.55,14.55,172800,0
+INVX.US,D,20050627,000000,14.63,14.8,14.41,14.46,110400,0
+INVX.US,D,20050628,000000,14.44,14.81,14.26,14.65,194200,0
+INVX.US,D,20050629,000000,14.65,14.65,14.32,14.36,131600,0
+INVX.US,D,20050630,000000,14.41,14.68,14.38,14.51,74800,0
+INVX.US,D,20050701,000000,14.55,14.88,14.53,14.77,101800,0
+INVX.US,D,20050705,000000,14.8,15.09,14.8,15,139400,0
+INVX.US,D,20050706,000000,15,15.03,14.55,14.6,114400,0
+INVX.US,D,20050707,000000,14.6,14.85,14.28,14.82,94600,0
+INVX.US,D,20050708,000000,14.86,14.88,14.57,14.79,102800,0
+INVX.US,D,20050711,000000,14.75,15.33,14.7,15.32,163200,0
+INVX.US,D,20050712,000000,15.34,16,15.29,15.81,181400,0
+INVX.US,D,20050713,000000,15.8,15.8,15.15,15.28,99000,0
+INVX.US,D,20050714,000000,15.37,15.37,14.54,14.58,133000,0
+INVX.US,D,20050715,000000,14.6,14.73,14.3,14.52,111400,0
+INVX.US,D,20050718,000000,14.5,14.5,14.18,14.28,76000,0
+INVX.US,D,20050719,000000,14.32,14.88,14.25,14.87,152000,0
+INVX.US,D,20050720,000000,14.85,15.62,14.62,15.45,227800,0
+INVX.US,D,20050721,000000,15.6,15.74,15.32,15.35,137400,0
+INVX.US,D,20050722,000000,15.53,16.35,15.5,16.35,172400,0
+INVX.US,D,20050725,000000,16.35,16.62,16.13,16.62,349200,0
+INVX.US,D,20050726,000000,16.73,16.75,16.36,16.62,240000,0
+INVX.US,D,20050727,000000,16.64,16.64,16.41,16.5,229400,0
+INVX.US,D,20050728,000000,16.55,16.7,16.27,16.62,178400,0
+INVX.US,D,20050729,000000,16.65,16.72,16.45,16.61,164600,0
+INVX.US,D,20050801,000000,16.66,17.79,16.65,17.7,293200,0
+INVX.US,D,20050802,000000,19.45,19.85,18.23,18.38,799000,0
+INVX.US,D,20050803,000000,18.25,18.99,18.25,18.88,375800,0
+INVX.US,D,20050804,000000,18.88,19.95,18.83,19.64,667000,0
+INVX.US,D,20050805,000000,19.67,19.8,19.38,19.45,432000,0
+INVX.US,D,20050808,000000,19.62,19.68,19.38,19.55,342600,0
+INVX.US,D,20050809,000000,19.62,19.66,19.26,19.52,481000,0
+INVX.US,D,20050810,000000,19.62,20.6,19.62,20.24,475200,0
+INVX.US,D,20050811,000000,20.43,20.93,20.3,20.9,323800,0
+INVX.US,D,20050812,000000,21,21.02,19.7,20.09,433400,0
+INVX.US,D,20050815,000000,20.12,20.36,19.86,20.06,298800,0
+INVX.US,D,20050816,000000,19.95,20.24,19.94,20.24,344200,0
+INVX.US,D,20050817,000000,20.24,20.5,18.26,18.64,945800,0
+INVX.US,D,20050818,000000,18.68,19.78,18.68,19.18,581000,0
+INVX.US,D,20050819,000000,19.45,19.65,19.25,19.32,216200,0
+INVX.US,D,20050822,000000,19.35,19.47,19.2,19.38,203600,0
+INVX.US,D,20050823,000000,19.4,19.8,19.4,19.75,242200,0
+INVX.US,D,20050824,000000,19.75,20.48,19.7,20.23,312600,0
+INVX.US,D,20050825,000000,20.23,20.36,20.11,20.25,166200,0
+INVX.US,D,20050826,000000,20.25,20.38,19.42,19.55,189600,0
+INVX.US,D,20050829,000000,19.88,20.09,19.33,19.67,393600,0
+INVX.US,D,20050830,000000,19.76,20.37,19.76,20.35,436400,0
+INVX.US,D,20050831,000000,20.35,21.3,20.35,21.01,476000,0
+INVX.US,D,20050901,000000,21.15,21.45,20.9,21.38,290600,0
+INVX.US,D,20050902,000000,21.38,21.38,20.05,20.16,378800,0
+INVX.US,D,20050906,000000,20.5,20.8,20.2,20.7,285200,0
+INVX.US,D,20050907,000000,20.66,20.68,20.37,20.65,242400,0
+INVX.US,D,20050908,000000,20.64,20.64,20.32,20.56,310000,0
+INVX.US,D,20050909,000000,20.65,20.68,20.52,20.6,232800,0
+INVX.US,D,20050912,000000,20.6,20.62,20.43,20.5,253800,0
+INVX.US,D,20050913,000000,20.45,20.7,20.25,20.64,248800,0
+INVX.US,D,20050914,000000,20.61,21.29,20.52,21.18,303000,0
+INVX.US,D,20050915,000000,21.4,21.7,21.36,21.4,391200,0
+INVX.US,D,20050916,000000,21.6,22.91,21.59,22,1063800,0
+INVX.US,D,20050919,000000,22.55,23.63,22.55,23.48,614800,0
+INVX.US,D,20050920,000000,23.48,23.95,23.28,23.69,715200,0
+INVX.US,D,20050921,000000,24.25,24.25,23.82,23.96,408600,0
+INVX.US,D,20050922,000000,23.96,24.2,22.58,23.17,432000,0
+INVX.US,D,20050923,000000,23.2,23.2,22.73,22.95,177000,0
+INVX.US,D,20050926,000000,22.98,23.82,22.9,23.59,271400,0
+INVX.US,D,20050927,000000,23.51,23.88,23.51,23.69,241600,0
+INVX.US,D,20050928,000000,23.73,23.86,23.3,23.74,309000,0
+INVX.US,D,20050929,000000,23.74,24.17,23.6,23.91,233200,0
+INVX.US,D,20050930,000000,24,24.07,23.48,24,203200,0
+INVX.US,D,20051003,000000,24.07,24.38,24.07,24.27,216600,0
+INVX.US,D,20051004,000000,24.27,24.5,23.43,23.48,270800,0
+INVX.US,D,20051005,000000,23.5,23.5,21.51,21.87,643800,0
+INVX.US,D,20051006,000000,21.87,21.87,20.27,20.57,628000,0
+INVX.US,D,20051007,000000,20.85,20.95,19.82,20.6,351000,0
+INVX.US,D,20051010,000000,21.07,21.07,19.98,20.24,248800,0
+INVX.US,D,20051011,000000,20.46,20.69,19.84,20.03,440600,0
+INVX.US,D,20051012,000000,20.07,20.07,19.22,19.55,372000,0
+INVX.US,D,20051013,000000,19.45,19.45,18.57,19.13,366800,0
+INVX.US,D,20051014,000000,19.13,19.73,18.81,19.58,304000,0
+INVX.US,D,20051017,000000,20.05,20.27,19.81,19.87,225800,0
+INVX.US,D,20051018,000000,19.8,19.8,18.75,18.75,188200,0
+INVX.US,D,20051019,000000,18.73,19.41,18.41,19.32,338000,0
+INVX.US,D,20051020,000000,19.25,19.27,17.98,18.26,346200,0
+INVX.US,D,20051021,000000,18.25,18.82,18.02,18.73,345800,0
+INVX.US,D,20051024,000000,18.5,19.62,18.48,19.52,284000,0
+INVX.US,D,20051025,000000,19.65,20.62,19.55,20.4,250400,0
+INVX.US,D,20051026,000000,20.39,20.81,19.95,20.07,197000,0
+INVX.US,D,20051027,000000,20.11,20.3,19.25,19.4,218800,0
+INVX.US,D,20051028,000000,19.43,19.88,19.09,19.77,171600,0
+INVX.US,D,20051031,000000,19.77,20.8,19.75,20.45,381200,0
+INVX.US,D,20051101,000000,20.45,20.95,20.4,20.85,206800,0
+INVX.US,D,20051102,000000,20.8,21.52,20.66,21.52,155600,0
+INVX.US,D,20051103,000000,24.12,24.43,23.55,24.02,747600,0
+INVX.US,D,20051104,000000,24.02,24.02,23.22,23.62,318800,0
+INVX.US,D,20051107,000000,23.62,23.77,23.23,23.39,350800,0
+INVX.US,D,20051108,000000,23.5,24.01,23.34,23.85,221400,0
+INVX.US,D,20051109,000000,23.8,24.32,23.34,23.87,221000,0
+INVX.US,D,20051110,000000,23.78,23.78,21.98,22.38,601200,0
+INVX.US,D,20051111,000000,22.38,22.43,21.85,22.32,263600,0
+INVX.US,D,20051114,000000,22.45,22.7,22.39,22.45,165600,0
+INVX.US,D,20051115,000000,22.46,23.16,22.32,23.05,234000,0
+INVX.US,D,20051116,000000,23.15,23.5,22.91,23.48,173600,0
+INVX.US,D,20051117,000000,23.61,24.17,23.61,24.11,189400,0
+INVX.US,D,20051118,000000,24.23,24.23,23.75,23.97,179000,0
+INVX.US,D,20051121,000000,24.02,25.21,24.02,24.82,471800,0
+INVX.US,D,20051122,000000,25,25.45,24.89,25.27,404000,0
+INVX.US,D,20051123,000000,25.28,25.87,24.85,25.36,342800,0
+INVX.US,D,20051125,000000,25.48,25.67,25.45,25.45,71200,0
+INVX.US,D,20051128,000000,25.45,25.46,24.38,24.38,301200,0
+INVX.US,D,20051129,000000,24.43,24.89,24.35,24.7,201800,0
+INVX.US,D,20051130,000000,24.7,26.12,24.68,25.5,259200,0
+INVX.US,D,20051201,000000,25.65,26.29,25.65,26.1,442000,0
+INVX.US,D,20051202,000000,26.19,26.32,25.27,25.71,510200,0
+INVX.US,D,20051205,000000,26.1,27.8,26.1,27,854600,0
+INVX.US,D,20051206,000000,26.98,26.98,26.3,26.3,510600,0
+INVX.US,D,20051207,000000,26.43,26.6,25.78,26.02,429400,0
+INVX.US,D,20051208,000000,25.55,26.95,25.55,26.9,623200,0
+INVX.US,D,20051209,000000,26.98,27.11,26.25,26.45,399400,0
+INVX.US,D,20051212,000000,26.5,26.52,25.85,26.05,478800,0
+INVX.US,D,20051213,000000,26.7,28.15,26.39,26.97,1145200,0
+INVX.US,D,20051214,000000,26.97,27.4,26.25,26.3,857000,0
+INVX.US,D,20051215,000000,25.98,26.05,25.38,25.4,4232000,0
+INVX.US,D,20051216,000000,25.15,25.23,24.39,24.44,1227200,0
+INVX.US,D,20051219,000000,24.7,24.92,24.44,24.55,817400,0
+INVX.US,D,20051220,000000,24.75,25.68,24.45,25.38,827200,0
+INVX.US,D,20051221,000000,25.5,25.83,25.02,25.29,552200,0
+INVX.US,D,20051222,000000,25.28,25.59,24.75,24.96,362000,0
+INVX.US,D,20051223,000000,24.88,24.88,24.41,24.66,507800,0
+INVX.US,D,20051227,000000,24.66,24.66,23.32,23.75,840600,0
+INVX.US,D,20051228,000000,23.82,24.32,23.6,24.14,390800,0
+INVX.US,D,20051229,000000,24.19,24.23,23.75,23.77,422800,0
+INVX.US,D,20051230,000000,23.6,23.8,23.15,23.6,663200,0
+INVX.US,D,20060103,000000,24.1,25.24,24.07,25.24,885600,0
+INVX.US,D,20060104,000000,25.09,26.25,24.88,26.11,1081200,0
+INVX.US,D,20060105,000000,26.07,26.07,25.3,25.58,779400,0
+INVX.US,D,20060106,000000,25.85,26.1,25.68,25.98,429200,0
+INVX.US,D,20060109,000000,26.05,26.05,25.43,25.57,469200,0
+INVX.US,D,20060110,000000,25.75,26.37,25.72,26.33,800000,0
+INVX.US,D,20060111,000000,26.36,27.2,25.88,27.04,767200,0
+INVX.US,D,20060112,000000,27.12,27.76,26.48,26.52,568800,0
+INVX.US,D,20060113,000000,26.52,27.09,26.13,26.45,357800,0
+INVX.US,D,20060117,000000,27.43,27.62,26.9,27.41,581000,0
+INVX.US,D,20060118,000000,27.42,27.71,26.92,27.18,409600,0
+INVX.US,D,20060119,000000,27.07,28.35,27.07,28.32,546600,0
+INVX.US,D,20060120,000000,28.5,28.98,28.4,28.66,659400,0
+INVX.US,D,20060123,000000,28.62,29.65,28.55,29.32,743600,0
+INVX.US,D,20060124,000000,29.32,29.68,29,29.07,558200,0
+INVX.US,D,20060125,000000,29.2,29.25,27.66,28.52,547600,0
+INVX.US,D,20060126,000000,28.52,29.7,28.33,29.7,903200,0
+INVX.US,D,20060127,000000,30,30.8,29.51,30.27,728800,0
+INVX.US,D,20060130,000000,30.77,31.05,30.2,30.75,574000,0
+INVX.US,D,20060131,000000,30.88,31.62,30.57,31.48,490200,0
+INVX.US,D,20060201,000000,31.47,31.82,30.53,30.55,531200,0
+INVX.US,D,20060202,000000,30.5,30.95,28.79,29.69,881600,0
+INVX.US,D,20060203,000000,29.79,29.79,28.66,28.94,746400,0
+INVX.US,D,20060206,000000,29.12,30.54,29.12,30.32,582400,0
+INVX.US,D,20060207,000000,30.2,30.2,28.12,28.18,678400,0
+INVX.US,D,20060208,000000,28.5,28.86,27.2,28.5,663600,0
+INVX.US,D,20060209,000000,28.5,28.88,27.15,27.18,548400,0
+INVX.US,D,20060210,000000,26.98,27.91,26.5,27.8,766400,0
+INVX.US,D,20060213,000000,27.77,27.77,25.93,26.5,821200,0
+INVX.US,D,20060214,000000,25.52,26.57,25.5,26.52,1048400,0
+INVX.US,D,20060215,000000,26.59,26.77,24.91,25.3,626600,0
+INVX.US,D,20060216,000000,25.3,25.66,25.25,25.52,945000,0
+INVX.US,D,20060217,000000,26.02,26.39,25.85,26.1,447200,0
+INVX.US,D,20060221,000000,27.25,27.75,27.06,27.38,594400,0
+INVX.US,D,20060222,000000,27.38,27.38,26.81,27.29,494800,0
+INVX.US,D,20060223,000000,27.41,27.96,26.72,27.07,473200,0
+INVX.US,D,20060224,000000,27.5,27.7,27,27.2,451800,0
+INVX.US,D,20060227,000000,27.08,27.09,25.9,26.18,435000,0
+INVX.US,D,20060228,000000,26.12,26.15,25.38,25.4,876000,0
+INVX.US,D,20060301,000000,26.55,29,26.55,27.91,1591800,0
+INVX.US,D,20060302,000000,27.91,29.5,27.91,29.4,986600,0
+INVX.US,D,20060303,000000,29.52,30.81,29.52,30.11,919800,0
+INVX.US,D,20060306,000000,30.11,30.11,28.04,28.16,897800,0
+INVX.US,D,20060307,000000,28,28.15,27.11,27.52,537400,0
+INVX.US,D,20060308,000000,27.39,27.94,26.8,27.39,563400,0
+INVX.US,D,20060309,000000,27.59,28.23,26.89,27.45,366000,0
+INVX.US,D,20060310,000000,27.45,27.93,26.8,27.51,264600,0
+INVX.US,D,20060313,000000,27.77,28.39,27.73,28.23,325400,0
+INVX.US,D,20060314,000000,28.35,29.55,28,29.25,428400,0
+INVX.US,D,20060315,000000,28.95,29.09,28.56,28.75,496400,0
+INVX.US,D,20060316,000000,28.99,30.11,28.99,29.85,759800,0
+INVX.US,D,20060317,000000,29.92,29.96,29.27,29.84,489200,0
+INVX.US,D,20060320,000000,29.84,30.18,28.19,28.39,554000,0
+INVX.US,D,20060321,000000,28.29,29.3,27.88,29.05,818400,0
+INVX.US,D,20060322,000000,29,30.61,29,30.39,1238200,0
+INVX.US,D,20060323,000000,30.77,32.27,30.77,32.15,1016200,0
+INVX.US,D,20060324,000000,32.05,33.34,31.85,33.23,766200,0
+INVX.US,D,20060327,000000,33.22,33.22,32.23,32.81,821200,0
+INVX.US,D,20060328,000000,33,34.61,32.96,34.35,968000,0
+INVX.US,D,20060329,000000,34.2,35.8,34.2,35.8,1004600,0
+INVX.US,D,20060330,000000,35.7,36.67,34.5,35.17,1300800,0
+INVX.US,D,20060331,000000,34.92,35.55,34.38,35.42,504800,0
+INVX.US,D,20060403,000000,35.7,35.99,34.3,34.44,801000,0
+INVX.US,D,20060404,000000,34.4,35.4,33.8,35.33,705200,0
+INVX.US,D,20060405,000000,35.25,35.26,34.47,34.84,1006000,0
+INVX.US,D,20060406,000000,34.84,35.34,34.4,35.12,625800,0
+INVX.US,D,20060407,000000,34.95,35.27,33.88,34.22,481600,0
+INVX.US,D,20060410,000000,34.5,35.7,34.49,34.95,737000,0
+INVX.US,D,20060411,000000,35.05,35.95,34.35,34.67,717600,0
+INVX.US,D,20060412,000000,34.67,34.67,32.9,33.73,824600,0
+INVX.US,D,20060413,000000,33.73,34.25,32.9,34.16,349200,0
+INVX.US,D,20060417,000000,34.62,35.38,34.62,34.91,540800,0
+INVX.US,D,20060418,000000,35.24,36.98,35.24,36.62,984000,0
+INVX.US,D,20060419,000000,36.62,38.45,36.52,38.38,765800,0
+INVX.US,D,20060420,000000,38.5,38.72,36.88,37.4,710800,0
+INVX.US,D,20060421,000000,37.62,38.6,37.43,38.24,565800,0
+INVX.US,D,20060424,000000,38.25,38.47,37.55,38.28,541400,0
+INVX.US,D,20060425,000000,38.74,38.96,36.51,37.55,816400,0
+INVX.US,D,20060426,000000,37.4,37.94,36.51,36.66,406200,0
+INVX.US,D,20060427,000000,35.73,36.65,34.66,35.17,699000,0
+INVX.US,D,20060428,000000,35.25,36.84,35.2,35.99,866200,0
+INVX.US,D,20060501,000000,36.6,37.42,36.35,36.97,492200,0
+INVX.US,D,20060502,000000,37.38,38.12,37.03,37.96,509200,0
+INVX.US,D,20060503,000000,40,42,39.6,40.12,1764600,0
+INVX.US,D,20060504,000000,40.11,40.78,39.44,40.78,847600,0
+INVX.US,D,20060505,000000,41,42,40.69,40.8,626800,0
+INVX.US,D,20060508,000000,40.38,43.17,39.52,43.07,821400,0
+INVX.US,D,20060509,000000,43.12,44.19,42.75,43.77,539800,0
+INVX.US,D,20060510,000000,44.25,45.02,43.9,43.95,721800,0
+INVX.US,D,20060511,000000,44.33,44.66,42.35,42.56,600400,0
+INVX.US,D,20060512,000000,42.27,42.28,39.99,40.15,591200,0
+INVX.US,D,20060515,000000,39.51,39.51,35.83,37.73,1980600,0
+INVX.US,D,20060516,000000,38.42,38.87,36.96,38.34,1099200,0
+INVX.US,D,20060517,000000,38.5,38.75,36.45,37.13,979200,0
+INVX.US,D,20060518,000000,37.98,38.16,35.7,35.81,661400,0
+INVX.US,D,20060519,000000,35.81,36.69,34.77,35.76,1083600,0
+INVX.US,D,20060522,000000,34.55,35.12,32.83,34.65,1357200,0
+INVX.US,D,20060523,000000,35.75,38.37,35.75,36.33,1259200,0
+INVX.US,D,20060524,000000,36.3,36.91,34.26,35.23,1118400,0
+INVX.US,D,20060525,000000,36.11,37.38,35.7,37.16,844800,0
+INVX.US,D,20060526,000000,37.75,38.45,37.38,38.25,809800,0
+INVX.US,D,20060530,000000,39,39.24,37.11,37.59,933800,0
+INVX.US,D,20060531,000000,37.8,39.37,37.8,39.37,817000,0
+INVX.US,D,20060601,000000,39.37,40.1,38.5,39.91,662200,0
+INVX.US,D,20060602,000000,40.75,41.59,40.36,41.48,669600,0
+INVX.US,D,20060605,000000,41.88,42.12,39.01,39.26,842800,0
+INVX.US,D,20060606,000000,39.26,39.5,37.75,39.13,1120200,0
+INVX.US,D,20060607,000000,39.22,39.62,37.25,37.38,981000,0
+INVX.US,D,20060608,000000,36.4,37.99,34.55,37.73,1625600,0
+INVX.US,D,20060609,000000,38.11,38.77,36.7,37.38,717400,0
+INVX.US,D,20060612,000000,37.64,37.88,34.88,34.9,764400,0
+INVX.US,D,20060613,000000,34.2,35.09,33.02,33.44,784400,0
+INVX.US,D,20060614,000000,33.45,34.86,33.2,34.67,589800,0
+INVX.US,D,20060615,000000,35.38,37.23,35.38,37.06,727600,0
+INVX.US,D,20060616,000000,36.94,36.96,35.5,36.6,693000,0
+INVX.US,D,20060619,000000,36.6,36.6,34.44,34.49,731200,0
+INVX.US,D,20060620,000000,34.62,35.7,33.81,33.97,946800,0
+INVX.US,D,20060621,000000,34.02,35.84,33.9,35.33,874200,0
+INVX.US,D,20060622,000000,35.4,36.42,35.02,36.29,774000,0
+INVX.US,D,20060623,000000,36.75,37.56,36.59,37.28,751400,0
+INVX.US,D,20060626,000000,37.28,38.45,36.51,38.26,967400,0
+INVX.US,D,20060627,000000,38.6,39,37.7,37.85,937000,0
+INVX.US,D,20060628,000000,38,38.38,36.86,37.9,743800,0
+INVX.US,D,20060629,000000,38.23,40.25,38.1,40.12,792400,0
+INVX.US,D,20060630,000000,40.52,41.45,40,41.22,932000,0
+INVX.US,D,20060703,000000,42.02,42.73,41.47,42.34,435600,0
+INVX.US,D,20060705,000000,42.34,43.05,40.51,42.51,911000,0
+INVX.US,D,20060706,000000,42.91,43.03,41.61,42.11,759600,0
+INVX.US,D,20060707,000000,42.74,42.85,39.9,40.42,934600,0
+INVX.US,D,20060710,000000,40.43,41.56,40.08,40.51,467600,0
+INVX.US,D,20060711,000000,40.82,42.28,40.62,42.02,912000,0
+INVX.US,D,20060712,000000,42.34,43.99,42.26,43.42,1134000,0
+INVX.US,D,20060713,000000,42.99,43.25,40.69,41.19,903200,0
+INVX.US,D,20060714,000000,41.38,41.92,39.5,41.39,971600,0
+INVX.US,D,20060717,000000,40.99,41.16,38.24,38.97,1167600,0
+INVX.US,D,20060718,000000,39.4,40.09,37.5,38.75,1044000,0
+INVX.US,D,20060719,000000,38.74,40.81,38.22,40.73,892000,0
+INVX.US,D,20060720,000000,40.95,41.62,37.88,37.98,1126200,0
+INVX.US,D,20060721,000000,38.14,38.35,35.79,35.91,1221600,0
+INVX.US,D,20060724,000000,36.23,38.6,35.65,38,1350600,0
+INVX.US,D,20060725,000000,38.9,39.91,38.38,39.6,931000,0
+INVX.US,D,20060726,000000,39.6,40.88,37.75,39.97,1035000,0
+INVX.US,D,20060727,000000,40.42,40.74,39,39.2,602200,0
+INVX.US,D,20060728,000000,39.12,40.5,38.15,40.22,768400,0
+INVX.US,D,20060731,000000,40.22,42.73,39.45,42.24,1024000,0
+INVX.US,D,20060801,000000,42.75,43.67,41.88,43,1214400,0
+INVX.US,D,20060802,000000,43.35,44.05,41.5,42.48,821400,0
+INVX.US,D,20060803,000000,41.5,43.63,41.46,43,1300800,0
+INVX.US,D,20060804,000000,43.1,43.56,40.83,41.56,651600,0
+INVX.US,D,20060807,000000,42.41,42.98,40.92,42.59,577200,0
+INVX.US,D,20060808,000000,42.59,43.99,42.02,42.52,1310800,0
+INVX.US,D,20060809,000000,42.95,43.22,41.57,41.63,1049200,0
+INVX.US,D,20060810,000000,41.13,41.67,40.01,40.82,933200,0
+INVX.US,D,20060811,000000,40.82,41.23,39.3,40.12,712600,0
+INVX.US,D,20060814,000000,40.1,40.24,37.45,37.81,1807200,0
+INVX.US,D,20060815,000000,38.02,39.48,37.55,39.21,1162600,0
+INVX.US,D,20060816,000000,39.55,40.62,39.23,39.97,914400,0
+INVX.US,D,20060817,000000,39.62,40.05,37.34,37.62,1626400,0
+INVX.US,D,20060818,000000,38.04,39.8,37.88,39.57,1196000,0
+INVX.US,D,20060821,000000,39.98,40.31,39.04,39.47,554400,0
+INVX.US,D,20060822,000000,39.45,40.05,39.25,39.98,595200,0
+INVX.US,D,20060823,000000,39.98,40.5,38.62,39.1,921200,0
+INVX.US,D,20060824,000000,39.1,39.85,38.53,39.12,683400,0
+INVX.US,D,20060825,000000,39.59,40.33,39.26,39.9,790200,0
+INVX.US,D,20060828,000000,39.2,39.95,38.4,38.71,638000,0
+INVX.US,D,20060829,000000,38.72,39.63,38.02,39.63,805200,0
+INVX.US,D,20060830,000000,39.59,39.63,38,38.48,960200,0
+INVX.US,D,20060831,000000,38.58,39.05,38.38,38.4,698200,0
+INVX.US,D,20060901,000000,38.45,39,38.21,39,418800,0
+INVX.US,D,20060905,000000,39,40.2,38.55,40.05,678600,0
+INVX.US,D,20060906,000000,40,40,38.77,38.85,996800,0
+INVX.US,D,20060907,000000,38.85,39.53,38.4,38.91,854200,0
+INVX.US,D,20060908,000000,39.38,39.49,37.16,37.3,850400,0
+INVX.US,D,20060911,000000,37.3,37.31,34.12,34.37,2439000,0
+INVX.US,D,20060912,000000,35.23,36.61,34.3,34.63,2328800,0
+INVX.US,D,20060913,000000,34.73,36.41,34.73,35.88,1460200,0
+INVX.US,D,20060914,000000,36.04,36.6,34.06,34.51,1542800,0
+INVX.US,D,20060915,000000,34.51,35.3,34.27,34.87,1539200,0
+INVX.US,D,20060918,000000,35.12,36.2,34.72,35.66,1242800,0
+INVX.US,D,20060919,000000,35.35,35.65,33.69,34.37,1668600,0
+INVX.US,D,20060920,000000,33.88,34.61,32.34,32.39,1500000,0
+INVX.US,D,20060921,000000,32.55,33.71,32.25,32.77,1693600,0
+INVX.US,D,20060922,000000,33.17,33.23,31.24,31.55,1809000,0
+INVX.US,D,20060925,000000,30.8,31.75,29.76,31.61,1977400,0
+INVX.US,D,20060926,000000,31.25,32.84,31.23,32.64,1617600,0
+INVX.US,D,20060927,000000,32.84,33.97,32.82,33.7,1303600,0
+INVX.US,D,20060928,000000,33.88,34.25,33.26,33.56,1044000,0
+INVX.US,D,20060929,000000,33.33,34.47,33.2,33.84,810200,0
+INVX.US,D,20061002,000000,33.97,34.34,33.16,33.38,974600,0
+INVX.US,D,20061003,000000,32.77,32.78,31.55,31.62,1148600,0
+INVX.US,D,20061004,000000,31.59,32.5,30.31,32.45,1640200,0
+INVX.US,D,20061005,000000,32.98,33.77,32.89,33.6,904400,0
+INVX.US,D,20061006,000000,33.03,33.73,32.5,33.46,616000,0
+INVX.US,D,20061009,000000,34.15,34.21,32.52,32.7,1126000,0
+INVX.US,D,20061010,000000,32.7,34.45,32.62,34.15,838100,0
+INVX.US,D,20061011,000000,34.56,34.56,32.67,33.09,706700,0
+INVX.US,D,20061012,000000,33.1,34.62,33.1,34.6,530700,0
+INVX.US,D,20061013,000000,35.08,36.31,34.79,35.93,969000,0
+INVX.US,D,20061016,000000,35.89,37.18,35.7,36.92,668600,0
+INVX.US,D,20061017,000000,36.93,36.93,35.52,36.2,439900,0
+INVX.US,D,20061018,000000,36.34,36.45,35.42,35.5,462800,0
+INVX.US,D,20061019,000000,35.81,38,35.59,37.84,1162000,0
+INVX.US,D,20061020,000000,37.84,37.84,36.11,36.64,754200,0
+INVX.US,D,20061023,000000,36.2,37.84,36.02,36.75,688200,0
+INVX.US,D,20061024,000000,36.72,38.71,36.13,38.71,683000,0
+INVX.US,D,20061025,000000,38.7,40.84,38.2,40.15,1244000,0
+INVX.US,D,20061026,000000,40.4,40.55,39.02,39.69,626900,0
+INVX.US,D,20061027,000000,39.72,40.17,38.75,38.97,361900,0
+INVX.US,D,20061030,000000,38.67,39.12,38.03,38.63,386300,0
+INVX.US,D,20061031,000000,38.43,39.62,38.13,39.38,750600,0
+INVX.US,D,20061101,000000,39.31,39.84,37.76,38,738900,0
+INVX.US,D,20061102,000000,36.25,37.85,35.1,37.5,1220000,0
+INVX.US,D,20061103,000000,38.19,39.36,38,38.79,686400,0
+INVX.US,D,20061106,000000,39.04,40.35,38.54,40.21,553200,0
+INVX.US,D,20061107,000000,39.89,40.2,39.08,39.5,467300,0
+INVX.US,D,20061108,000000,39.21,40.78,38.97,40.67,532600,0
+INVX.US,D,20061109,000000,41.03,41.62,40.05,40.69,513800,0
+INVX.US,D,20061110,000000,40.69,40.69,39.31,39.79,410500,0
+INVX.US,D,20061113,000000,39.6,39.65,38.97,39.4,623900,0
+INVX.US,D,20061114,000000,39.15,40.09,39.03,39.98,441500,0
+INVX.US,D,20061115,000000,39.9,41.12,39.6,40.35,467400,0
+INVX.US,D,20061116,000000,40.75,40.82,39.77,40,874800,0
+INVX.US,D,20061117,000000,39.92,40.51,39.25,40.29,509000,0
+INVX.US,D,20061120,000000,40.29,41.04,39.89,40.58,595200,0
+INVX.US,D,20061121,000000,40.98,41.1,40.5,40.9,413200,0
+INVX.US,D,20061122,000000,40.94,41.2,40.19,40.72,453000,0
+INVX.US,D,20061124,000000,40.61,41.39,40.56,40.6,116300,0
+INVX.US,D,20061127,000000,40.66,40.95,40.21,40.38,581400,0
+INVX.US,D,20061128,000000,40.4,41.12,40.29,40.9,642300,0
+INVX.US,D,20061129,000000,41.25,42.45,40.62,42.1,1602000,0
+INVX.US,D,20061130,000000,42.4,42.85,41.8,42.33,854000,0
+INVX.US,D,20061201,000000,41.97,43.61,41.62,43.54,1003600,0
+INVX.US,D,20061204,000000,43.29,43.53,42.7,43.2,1105500,0
+INVX.US,D,20061205,000000,43.5,43.7,42.5,43.18,432400,0
+INVX.US,D,20061206,000000,43.11,44.39,42.4,43.71,897400,0
+INVX.US,D,20061207,000000,43.76,44.27,43,43.72,646100,0
+INVX.US,D,20061208,000000,44.05,44.68,43.86,44.15,657300,0
+INVX.US,D,20061211,000000,44,44.58,43.56,43.97,399500,0
+INVX.US,D,20061212,000000,43.26,43.4,41.87,42.25,965600,0
+INVX.US,D,20061213,000000,42.35,42.93,42.04,42.52,718100,0
+INVX.US,D,20061214,000000,42.76,43.22,42.45,43.03,459000,0
+INVX.US,D,20061215,000000,43.1,43.21,42.2,42.46,546900,0
+INVX.US,D,20061218,000000,42.54,42.54,40.25,40.41,722500,0
+INVX.US,D,20061219,000000,40.09,41.82,39.89,41.42,335500,0
+INVX.US,D,20061220,000000,41.32,41.59,40.66,40.81,434000,0
+INVX.US,D,20061221,000000,40.81,41.47,39.95,40.17,287800,0
+INVX.US,D,20061222,000000,40.18,40.25,39.15,39.59,233600,0
+INVX.US,D,20061226,000000,39.59,40.29,38.86,39.07,211500,0
+INVX.US,D,20061227,000000,38.73,39.88,38.73,39.88,369800,0
+INVX.US,D,20061228,000000,39.8,40.16,39.43,39.78,199800,0
+INVX.US,D,20061229,000000,39.62,39.78,38.9,39.16,260700,0
+INVX.US,D,20070103,000000,39.15,39.16,35.79,36.4,1219600,0
+INVX.US,D,20070104,000000,36.2,36.5,34.27,34.57,1197900,0
+INVX.US,D,20070105,000000,34.68,35.24,34.31,34.87,1083400,0
+INVX.US,D,20070108,000000,35.27,36.26,35.15,35.5,612200,0
+INVX.US,D,20070109,000000,34.5,34.57,33.61,34.32,893500,0
+INVX.US,D,20070110,000000,33.91,33.98,32.85,33.64,1067000,0
+INVX.US,D,20070111,000000,33.59,34.95,33.21,33.55,775000,0
+INVX.US,D,20070112,000000,34,35.05,33.77,34.98,454100,0
+INVX.US,D,20070116,000000,34.49,34.86,34.11,34.51,644900,0
+INVX.US,D,20070117,000000,34.51,35.72,34.51,35.3,494700,0
+INVX.US,D,20070118,000000,35.3,35.9,34.86,35.01,926400,0
+INVX.US,D,20070119,000000,35.54,36.56,35.25,36.2,594800,0
+INVX.US,D,20070122,000000,36.65,36.85,35.46,35.74,429700,0
+INVX.US,D,20070123,000000,36.06,37.45,35.85,37.29,527200,0
+INVX.US,D,20070124,000000,37.29,37.36,36.22,37.06,393900,0
+INVX.US,D,20070125,000000,37.03,37.18,35.63,35.97,441400,0
+INVX.US,D,20070126,000000,36.22,36.55,35.6,35.75,374300,0
+INVX.US,D,20070129,000000,35.65,36.45,35.6,35.87,345800,0
+INVX.US,D,20070130,000000,35.95,37.33,35.95,36.87,538400,0
+INVX.US,D,20070131,000000,36.67,37.48,36.28,37.2,422800,0
+INVX.US,D,20070201,000000,37.5,38.03,37.11,37.67,459700,0
+INVX.US,D,20070202,000000,37.67,38,37.05,37.71,413600,0
+INVX.US,D,20070205,000000,37.81,37.98,37.35,37.7,302100,0
+INVX.US,D,20070206,000000,38.2,38.36,37.85,38.24,485400,0
+INVX.US,D,20070207,000000,38.24,38.5,37.31,37.76,365400,0
+INVX.US,D,20070208,000000,37.6,38.12,37.31,37.99,260600,0
+INVX.US,D,20070209,000000,37.86,38.15,37.34,37.45,286400,0
+INVX.US,D,20070212,000000,37.45,37.64,36.95,37.22,216800,0
+INVX.US,D,20070213,000000,37.31,38.43,37.3,38.37,270875,0
+INVX.US,D,20070214,000000,38.4,38.93,37.99,38.81,451091,0
+INVX.US,D,20070215,000000,38.82,39.43,38.16,39.15,870700,0
+INVX.US,D,20070216,000000,39.15,39.37,38.66,38.95,261100,0
+INVX.US,D,20070220,000000,38.95,39.31,38.53,39.21,220500,0
+INVX.US,D,20070221,000000,39.22,40.32,39.21,40.13,334700,0
+INVX.US,D,20070222,000000,40.05,41.02,39.97,41.01,387200,0
+INVX.US,D,20070223,000000,41.37,41.61,41.14,41.18,374500,0
+INVX.US,D,20070226,000000,41.6,41.87,41.27,41.48,318800,0
+INVX.US,D,20070227,000000,39.5,40.88,35.02,39.25,653900,0
+INVX.US,D,20070228,000000,39.64,39.64,37.6,38.5,1101600,0
+INVX.US,D,20070301,000000,36.6,38.59,36.36,38.03,627821,0
+INVX.US,D,20070302,000000,37.95,38.22,36.92,37.3,526400,0
+INVX.US,D,20070305,000000,36.65,37.45,36.36,36.64,518600,0
+INVX.US,D,20070306,000000,37.05,37.6,36.69,37.47,477500,0
+INVX.US,D,20070307,000000,37.73,38.47,37.43,37.85,477600,0
+INVX.US,D,20070308,000000,38.09,38.4,37.68,38.16,410200,0
+INVX.US,D,20070309,000000,38.54,38.79,37.94,38.22,283000,0
+INVX.US,D,20070312,000000,37.85,38.32,37.55,38.29,456900,0
+INVX.US,D,20070313,000000,38.29,39.12,37.47,37.52,335800,0
+INVX.US,D,20070314,000000,37.52,38,36.94,37.95,445400,0
+INVX.US,D,20070315,000000,38.1,38.38,37.81,38.02,258100,0
+INVX.US,D,20070316,000000,38.02,38.36,37.87,38.27,500700,0
+INVX.US,D,20070319,000000,39.01,39.66,38.96,39.6,427800,0
+INVX.US,D,20070320,000000,39.75,39.97,38.89,39.48,386900,0
+INVX.US,D,20070321,000000,39.89,41.07,39.84,40.57,281100,0
+INVX.US,D,20070322,000000,41.1,41.69,40.85,41.69,478600,0
+INVX.US,D,20070323,000000,41.88,42.4,41.71,42.22,456700,0
+INVX.US,D,20070326,000000,42.5,42.5,41.63,42.41,331500,0
+INVX.US,D,20070327,000000,42.1,42.5,41.79,42.33,276000,0
+INVX.US,D,20070328,000000,42.59,43.01,42.37,42.81,622900,0
+INVX.US,D,20070329,000000,43.45,44.45,43.06,44.05,603900,0
+INVX.US,D,20070330,000000,43.9,44,43.18,43.28,306300,0
+INVX.US,D,20070402,000000,43.3,44.42,43.24,44.31,440700,0
+INVX.US,D,20070403,000000,44.31,44.4,43.44,43.85,475400,0
+INVX.US,D,20070404,000000,43.8,44.49,43.07,44.49,346300,0
+INVX.US,D,20070405,000000,44.5,45.32,44.22,45.02,538000,0
+INVX.US,D,20070409,000000,45.29,46.29,44.55,45.61,717200,0
+INVX.US,D,20070410,000000,45.95,47.14,45.88,46.99,446700,0
+INVX.US,D,20070411,000000,46.5,46.99,46.35,46.65,693700,0
+INVX.US,D,20070412,000000,46.73,48.22,46.5,48.13,394100,0
+INVX.US,D,20070413,000000,48.07,48.46,47.63,48.4,339600,0
+INVX.US,D,20070416,000000,48.79,49.25,48.08,49.18,379700,0
+INVX.US,D,20070417,000000,49.41,49.41,48.51,48.9,605600,0
+INVX.US,D,20070418,000000,48.99,48.99,47.83,48.35,1246900,0
+INVX.US,D,20070419,000000,48.36,48.36,47.58,47.84,1013900,0
+INVX.US,D,20070420,000000,47.84,48.95,47.84,48.79,615400,0
+INVX.US,D,20070423,000000,48.86,50,48.79,49.63,731391,0
+INVX.US,D,20070424,000000,49.6,49.6,49,49.55,459800,0
+INVX.US,D,20070425,000000,50,51.36,50,51.03,653610,0
+INVX.US,D,20070426,000000,51.2,51.95,50.81,51.71,679900,0
+INVX.US,D,20070427,000000,51.71,52.54,51.42,52.04,601300,0
+INVX.US,D,20070430,000000,52,52.92,50.49,50.5,787200,0
+INVX.US,D,20070501,000000,48.58,48.66,44.12,47.37,3326703,0
+INVX.US,D,20070502,000000,47.23,47.4,46,46.66,1133300,0
+INVX.US,D,20070503,000000,46.67,47.06,46,46.64,918000,0
+INVX.US,D,20070504,000000,46.63,47.23,45.4,45.67,951548,0
+INVX.US,D,20070507,000000,45.75,46.51,45.52,46.5,748100,0
+INVX.US,D,20070508,000000,45.52,46.13,44.67,45.91,730200,0
+INVX.US,D,20070509,000000,45.91,46.08,45,46.01,576000,0
+INVX.US,D,20070510,000000,46.2,46.22,44.54,44.54,558695,0
+INVX.US,D,20070511,000000,44.89,46.77,44.66,46.69,503695,0
+INVX.US,D,20070514,000000,46.55,47.36,46.25,46.36,674200,0
+INVX.US,D,20070515,000000,46.18,46.8,45.95,46.07,694400,0
+INVX.US,D,20070516,000000,45.91,46.15,45.19,46.1,411140,0
+INVX.US,D,20070517,000000,46.15,47.72,45.95,47.19,462800,0
+INVX.US,D,20070518,000000,47.22,47.84,46.96,47.7,329900,0
+INVX.US,D,20070521,000000,47.91,49.74,47.82,49.31,841000,0
+INVX.US,D,20070522,000000,49.66,49.66,48.17,48.3,561960,0
+INVX.US,D,20070523,000000,48.4,49.31,48.01,48.35,411800,0
+INVX.US,D,20070524,000000,48.35,49.02,46.19,46.55,542700,0
+INVX.US,D,20070525,000000,47.35,47.55,46.85,47.35,211800,0
+INVX.US,D,20070529,000000,47.36,47.56,46.84,47.34,567900,0
+INVX.US,D,20070530,000000,46.92,48.57,46.51,48.25,556600,0
+INVX.US,D,20070531,000000,48.55,49.45,48,48.52,574800,0
+INVX.US,D,20070601,000000,48.84,49,48.22,48.61,419100,0
+INVX.US,D,20070604,000000,47.75,49.22,47.75,49.14,451700,0
+INVX.US,D,20070605,000000,48.9,49.05,47.94,48.77,456700,0
+INVX.US,D,20070606,000000,48.75,48.79,47.52,47.93,454500,0
+INVX.US,D,20070607,000000,47.7,48.49,46.4,46.52,364900,0
+INVX.US,D,20070608,000000,46,46.79,45,46.61,336400,0
+INVX.US,D,20070611,000000,46.39,47.04,46.23,46.49,360100,0
+INVX.US,D,20070612,000000,46.24,46.97,45.66,45.66,599530,0
+INVX.US,D,20070613,000000,45.78,47.05,45.76,46.82,685200,0
+INVX.US,D,20070614,000000,46.82,48.13,46.82,47.71,447900,0
+INVX.US,D,20070615,000000,48.43,48.71,47.9,48.51,578900,0
+INVX.US,D,20070618,000000,47.9,48.85,47.7,48.59,394500,0
+INVX.US,D,20070619,000000,48.6,49.13,47.93,48.71,383700,0
+INVX.US,D,20070620,000000,48.65,48.65,46.63,46.66,502400,0
+INVX.US,D,20070621,000000,47,48.17,46.86,48.13,406200,0
+INVX.US,D,20070622,000000,47.88,48.03,46.23,47.29,664900,0
+INVX.US,D,20070625,000000,47.04,47.04,45.31,45.72,636300,0
+INVX.US,D,20070626,000000,45.81,45.84,44.15,44.53,545300,0
+INVX.US,D,20070627,000000,44,45.29,42.64,45.07,690300,0
+INVX.US,D,20070628,000000,45.55,46.01,44.25,44.69,450000,0
+INVX.US,D,20070629,000000,44.84,45.7,44.76,44.95,416900,0
+INVX.US,D,20070702,000000,44.95,46.28,44.83,46.28,362300,0
+INVX.US,D,20070703,000000,45.89,46.55,45.56,46.5,209200,0
+INVX.US,D,20070705,000000,46.5,46.61,45.57,46.44,340900,0
+INVX.US,D,20070706,000000,46.78,47.36,46.51,46.91,283000,0
+INVX.US,D,20070709,000000,46.66,47.23,46.45,47.21,419600,0
+INVX.US,D,20070710,000000,46.66,47.73,46.17,47.25,668100,0
+INVX.US,D,20070711,000000,46.9,47.8,46.5,47.65,491200,0
+INVX.US,D,20070712,000000,47.75,48.87,47.71,48.84,705700,0
+INVX.US,D,20070713,000000,48.51,49.34,48.5,49.13,259500,0
+INVX.US,D,20070716,000000,49,49.11,47.47,47.77,411400,0
+INVX.US,D,20070717,000000,47.99,48.58,47.08,47.12,343900,0
+INVX.US,D,20070718,000000,46.78,47.78,46.22,47.64,371200,0
+INVX.US,D,20070719,000000,48.05,49.66,47.81,49.48,424600,0
+INVX.US,D,20070720,000000,49.37,49.51,48.3,48.86,277200,0
+INVX.US,D,20070723,000000,49.84,49.93,48.97,49.57,342600,0
+INVX.US,D,20070724,000000,48.96,49.15,48.04,48.3,582900,0
+INVX.US,D,20070725,000000,48.75,49.22,47.07,49.2,502800,0
+INVX.US,D,20070726,000000,48.69,49.05,46.41,47.61,453300,0
+INVX.US,D,20070727,000000,47.6,48.86,46.96,47.12,611800,0
+INVX.US,D,20070730,000000,47.81,48.43,46.35,48.07,431400,0
+INVX.US,D,20070731,000000,49.13,50.27,47.88,47.99,503600,0
+INVX.US,D,20070801,000000,48.29,48.91,46.85,47.82,393600,0
+INVX.US,D,20070802,000000,44.5,44.5,41.93,44.06,2538800,0
+INVX.US,D,20070803,000000,43.57,43.75,39.84,40.01,1465900,0
+INVX.US,D,20070806,000000,40.01,40.29,37.6,39.42,1240900,0
+INVX.US,D,20070807,000000,39.2,39.9,37.55,39.77,1123900,0
+INVX.US,D,20070808,000000,40,45.1,39.9,43.89,1640700,0
+INVX.US,D,20070809,000000,42.6,47.15,39.6,45.8,1303800,0
+INVX.US,D,20070810,000000,44.9,45.4,42.23,43.15,1132400,0
+INVX.US,D,20070813,000000,44,44.15,41.86,42.3,597900,0
+INVX.US,D,20070814,000000,42.36,43.19,41.11,41.27,656300,0
+INVX.US,D,20070815,000000,41,42.72,40.52,41.81,684900,0
+INVX.US,D,20070816,000000,43.25,43.76,40.23,42,1203000,0
+INVX.US,D,20070817,000000,42.82,44.05,42.2,43.82,517300,0
+INVX.US,D,20070820,000000,43.75,44.62,43,44.2,380500,0
+INVX.US,D,20070821,000000,43.55,44.48,43.19,43.69,268100,0
+INVX.US,D,20070822,000000,44.69,45.41,44.2,45.11,282000,0
+INVX.US,D,20070823,000000,45.25,45.5,44.7,45.31,275600,0
+INVX.US,D,20070824,000000,45.24,46.2,44.65,46.19,314600,0
+INVX.US,D,20070827,000000,45.55,46.3,44.58,44.78,236200,0
+INVX.US,D,20070828,000000,44.52,44.72,43.4,43.4,149700,0
+INVX.US,D,20070829,000000,43.75,45.74,43.49,45.57,322600,0
+INVX.US,D,20070830,000000,44.45,46.09,44.45,45.9,346400,0
+INVX.US,D,20070831,000000,46.5,47.6,46.2,47.06,278800,0
+INVX.US,D,20070904,000000,47.09,49.07,46.88,48.34,338200,0
+INVX.US,D,20070905,000000,47.9,48.75,46.78,47.93,743400,0
+INVX.US,D,20070906,000000,48.3,49.03,47.78,48.5,411600,0
+INVX.US,D,20070907,000000,47.79,48.64,47.05,48.28,405700,0
+INVX.US,D,20070910,000000,48.29,48.78,47.2,48.15,451000,0
+INVX.US,D,20070911,000000,48.43,49.75,47.84,49.29,420500,0
+INVX.US,D,20070912,000000,49.29,49.85,48.86,49.44,380700,0
+INVX.US,D,20070913,000000,49.82,50,49.08,49.12,255500,0
+INVX.US,D,20070914,000000,49,49.34,48.64,49,449200,0
+INVX.US,D,20070917,000000,48.9,49,47.77,48.06,509600,0
+INVX.US,D,20070918,000000,48.09,48.51,47.16,48.31,712300,0
+INVX.US,D,20070919,000000,48.57,48.9,47.19,47.95,941500,0
+INVX.US,D,20070920,000000,47.95,48.24,47.13,47.57,503400,0
+INVX.US,D,20070921,000000,47.6,48.57,47.51,48.07,722200,0
+INVX.US,D,20070924,000000,47.97,48.05,47,47.13,423700,0
+INVX.US,D,20070925,000000,46.25,46.59,45.03,45.31,1098000,0
+INVX.US,D,20070926,000000,45.77,47.21,45.7,47.04,389100,0
+INVX.US,D,20070927,000000,47.2,48.63,47.13,48.38,376000,0
+INVX.US,D,20070928,000000,48.7,49.76,48.52,49.35,654700,0
+INVX.US,D,20071001,000000,49,50.5,48.77,50.31,510500,0
+INVX.US,D,20071002,000000,50.2,50.67,49.59,50.49,258300,0
+INVX.US,D,20071003,000000,50.19,51.23,50,50.55,392000,0
+INVX.US,D,20071004,000000,50.61,51.5,49.56,51.34,295200,0
+INVX.US,D,20071005,000000,51.79,52.28,51.45,52.07,426100,0
+INVX.US,D,20071008,000000,51.83,52.04,50.72,50.89,195000,0
+INVX.US,D,20071009,000000,51.18,51.8,50.62,51.67,188500,0
+INVX.US,D,20071010,000000,51.58,52.76,51.39,52.48,241800,0
+INVX.US,D,20071011,000000,53.45,55.17,52.76,54.64,727700,0
+INVX.US,D,20071012,000000,52.98,54.84,52.98,53.9,390100,0
+INVX.US,D,20071015,000000,52.9,53.36,49.09,49.93,1487400,0
+INVX.US,D,20071016,000000,49.59,50.35,49.5,50,630700,0
+INVX.US,D,20071017,000000,50.7,52.46,50.42,51.91,807300,0
+INVX.US,D,20071018,000000,51.39,52.73,51.14,52.54,306500,0
+INVX.US,D,20071019,000000,52.22,52.22,50.7,50.7,811300,0
+INVX.US,D,20071022,000000,50.05,51.13,49.5,50.38,413200,0
+INVX.US,D,20071023,000000,51.13,51.5,49.83,51.36,640300,0
+INVX.US,D,20071024,000000,51.08,52.26,50.61,52.14,344700,0
+INVX.US,D,20071025,000000,52.7,53.11,51.89,53.03,424400,0
+INVX.US,D,20071026,000000,54.3,54.9,53.5,54.13,377900,0
+INVX.US,D,20071029,000000,54.5,54.9,53.47,53.93,333300,0
+INVX.US,D,20071030,000000,53.88,54.21,51.89,52.26,397600,0
+INVX.US,D,20071031,000000,52.5,54.07,51.45,53.33,499500,0
+INVX.US,D,20071101,000000,53.33,59.95,53.33,57.76,1640800,0
+INVX.US,D,20071102,000000,58.72,61,58.65,59.43,885700,0
+INVX.US,D,20071105,000000,58.81,61.3,58.42,60.89,943000,0
+INVX.US,D,20071106,000000,61.65,63.49,60.5,62.56,689200,0
+INVX.US,D,20071107,000000,62.54,63.05,60.57,60.79,485571,0
+INVX.US,D,20071108,000000,60.99,62.8,60.11,61.85,553582,0
+INVX.US,D,20071109,000000,61.97,62.1,60.26,60.55,568415,0
+INVX.US,D,20071112,000000,60.6,60.6,57.59,58.1,669658,0
+INVX.US,D,20071113,000000,58.45,58.74,56.49,58.45,673707,0
+INVX.US,D,20071114,000000,59,59.99,57.94,58.07,701100,0
+INVX.US,D,20071115,000000,56.64,59.52,56.51,57.84,638800,0
+INVX.US,D,20071116,000000,58,58.75,56.91,57.78,776300,0
+INVX.US,D,20071119,000000,57.64,57.68,55.93,56.69,717400,0
+INVX.US,D,20071120,000000,56.78,59.06,55.77,57.1,903700,0
+INVX.US,D,20071121,000000,57.22,57.82,54.84,55.83,707600,0
+INVX.US,D,20071123,000000,56.39,57.6,55.8,57.09,170200,0
+INVX.US,D,20071126,000000,57.09,58.84,56.04,56.08,651000,0
+INVX.US,D,20071127,000000,55.54,56.58,54.93,56.39,490695,0
+INVX.US,D,20071128,000000,56.39,57.88,55.63,55.75,596100,0
+INVX.US,D,20071129,000000,55.94,56.58,55.53,56.04,504000,0
+INVX.US,D,20071130,000000,56.73,57.11,55.34,56.42,786600,0
+INVX.US,D,20071203,000000,56.35,57.47,56.14,56.5,535011,0
+INVX.US,D,20071204,000000,56,57,55.53,56.77,617000,0
+INVX.US,D,20071205,000000,57,57.62,55.74,56.45,463700,0
+INVX.US,D,20071206,000000,55.73,57.78,55.73,57.62,799584,0
+INVX.US,D,20071207,000000,57.9,58.47,57.37,58.04,397140,0
+INVX.US,D,20071210,000000,58.49,59.33,57.19,57.4,694514,0
+INVX.US,D,20071211,000000,57.8,57.8,55.91,56.5,545820,0
+INVX.US,D,20071212,000000,57.16,58,56.25,57.02,411300,0
+INVX.US,D,20071213,000000,56.3,56.83,55.05,56.28,292000,0
+INVX.US,D,20071214,000000,55.63,56.62,55.04,55.55,319794,0
+INVX.US,D,20071217,000000,55.24,55.24,53.66,54.22,558400,0
+INVX.US,D,20071218,000000,54.78,55.04,52.69,53.97,337395,0
+INVX.US,D,20071219,000000,53.57,56.07,53.57,55.49,426136,0
+INVX.US,D,20071220,000000,55.99,57.56,54.97,57.21,533100,0
+INVX.US,D,20071221,000000,57.62,58.71,57.24,58.63,781700,0
+INVX.US,D,20071224,000000,58.9,59.49,58.5,59.33,75619,0
+INVX.US,D,20071226,000000,59.24,60.19,58.33,58.52,417724,0
+INVX.US,D,20071227,000000,58.57,59.08,56.92,57.02,390800,0
+INVX.US,D,20071228,000000,57.7,59.35,57.12,58.08,680298,0
+INVX.US,D,20071231,000000,58.55,58.57,55.46,55.66,641573,0
+INVX.US,D,20080102,000000,55.69,56.93,55.2,55.4,907600,0
+INVX.US,D,20080103,000000,55.38,58.13,55,56.94,668600,0
+INVX.US,D,20080104,000000,56.5,56.83,54.83,55.87,743000,0
+INVX.US,D,20080107,000000,56.02,58.47,55.39,57.28,1518076,0
+INVX.US,D,20080108,000000,57.87,59.88,57.62,57.98,887400,0
+INVX.US,D,20080109,000000,58,59.76,57.29,59.58,813888,0
+INVX.US,D,20080110,000000,59.36,59.73,58.23,59.13,684630,0
+INVX.US,D,20080111,000000,58.4,60.22,57.69,57.84,699773,0
+INVX.US,D,20080114,000000,58.28,59,57.67,58.79,613975,0
+INVX.US,D,20080115,000000,58.18,58.68,56.32,56.52,630646,0
+INVX.US,D,20080116,000000,56,56.49,52.25,52.59,1133115,0
+INVX.US,D,20080117,000000,52.85,53.8,50.52,50.8,847650,0
+INVX.US,D,20080118,000000,50.68,50.78,48.4,49.56,987380,0
+INVX.US,D,20080122,000000,47.48,48.56,45.51,47.59,714200,0
+INVX.US,D,20080123,000000,46.41,49.29,44.81,49.19,1149800,0
+INVX.US,D,20080124,000000,49.28,51.92,48.56,48.6,662906,0
+INVX.US,D,20080125,000000,49.03,50.36,48.11,49.35,685214,0
+INVX.US,D,20080128,000000,49.63,51.45,48.95,51.28,711003,0
+INVX.US,D,20080129,000000,52.11,52.11,49.63,50.87,389500,0
+INVX.US,D,20080130,000000,50.85,51.5,49.05,49.77,553780,0
+INVX.US,D,20080131,000000,48.84,49.57,48.24,48.71,969712,0
+INVX.US,D,20080201,000000,48.4,49.83,48.11,49.64,555500,0
+INVX.US,D,20080204,000000,49.6,50.42,48.85,49.8,302194,0
+INVX.US,D,20080205,000000,48.8,49.42,47.54,47.81,380000,0
+INVX.US,D,20080206,000000,48.3,48.3,46.16,46.34,382700,0
+INVX.US,D,20080207,000000,45.67,48.06,45.67,47.45,398752,0
+INVX.US,D,20080208,000000,47.41,48.52,47.22,48.28,242378,0
+INVX.US,D,20080211,000000,48.24,49.16,47.51,48.78,358400,0
+INVX.US,D,20080212,000000,49.1,49.66,48.42,48.86,334567,0
+INVX.US,D,20080213,000000,49.38,50.64,49.25,50.48,329595,0
+INVX.US,D,20080214,000000,50.8,51,48.7,48.91,475191,0
+INVX.US,D,20080215,000000,48.9,49.18,47.64,48.15,296704,0
+INVX.US,D,20080219,000000,49.15,52.44,48.88,51.5,741431,0
+INVX.US,D,20080220,000000,51.45,52.4,50.5,52,330900,0
+INVX.US,D,20080221,000000,52.39,52.39,49.75,50.05,370389,0
+INVX.US,D,20080222,000000,50.04,50.73,48.78,50.51,514446,0
+INVX.US,D,20080225,000000,50.24,51.22,50.11,50.75,546385,0
+INVX.US,D,20080226,000000,50.21,52.16,50.21,52.01,553997,0
+INVX.US,D,20080227,000000,51.57,51.96,50.99,51.52,435640,0
+INVX.US,D,20080228,000000,51.26,53.34,51.01,52.43,438678,0
+INVX.US,D,20080229,000000,50.55,50.55,43,46.78,4132004,0
+INVX.US,D,20080303,000000,46.25,49.44,45.87,47.28,2196606,0
+INVX.US,D,20080304,000000,46.89,48.65,46.75,48.17,1345699,0
+INVX.US,D,20080305,000000,48.67,49.68,48.07,49.65,838499,0
+INVX.US,D,20080306,000000,49.2,49.95,47.3,47.47,814860,0
+INVX.US,D,20080307,000000,46.75,47.47,46.06,46.46,563398,0
+INVX.US,D,20080310,000000,46.72,46.72,45.31,45.81,961100,0
+INVX.US,D,20080311,000000,46.8,47.23,45.95,47.18,789700,0
+INVX.US,D,20080312,000000,46.82,47.84,46.82,46.94,602169,0
+INVX.US,D,20080313,000000,46.34,47.4,45.34,47.19,1072700,0
+INVX.US,D,20080314,000000,47.44,47.44,44.9,46.16,873800,0
+INVX.US,D,20080317,000000,45.01,46.24,44.13,44.83,610575,0
+INVX.US,D,20080318,000000,45.99,46.77,45.48,46.77,426984,0
+INVX.US,D,20080319,000000,46.67,46.99,44.58,44.72,680054,0
+INVX.US,D,20080320,000000,44.39,44.61,42.14,43.96,1601766,0
+INVX.US,D,20080324,000000,44.07,45.21,43.75,44.34,545927,0
+INVX.US,D,20080325,000000,44.36,46.07,44.36,45.75,519800,0
+INVX.US,D,20080326,000000,45.88,47.88,45.67,47.39,477965,0
+INVX.US,D,20080327,000000,47.35,47.69,46.2,46.2,539620,0
+INVX.US,D,20080328,000000,46.24,46.71,45.39,45.58,362130,0
+INVX.US,D,20080331,000000,45.45,46.58,45.11,46.47,527333,0
+INVX.US,D,20080401,000000,46.47,48.03,46.01,47.94,671821,0
+INVX.US,D,20080402,000000,48.1,49.93,47.58,49.2,520200,0
+INVX.US,D,20080403,000000,49.1,50.85,48.9,50.4,640800,0
+INVX.US,D,20080404,000000,50.35,51.41,50.15,51.12,537800,0
+INVX.US,D,20080407,000000,51.57,52.17,49.97,50.02,785189,0
+INVX.US,D,20080408,000000,49.8,51.54,49.39,51.22,631252,0
+INVX.US,D,20080409,000000,50.94,52.77,50.85,51.83,576400,0
+INVX.US,D,20080410,000000,52.15,52.43,50.83,52,438000,0
+INVX.US,D,20080411,000000,51.5,52.94,51.13,52.2,505900,0
+INVX.US,D,20080414,000000,52.29,55.18,51.59,55.12,690530,0
+INVX.US,D,20080415,000000,55.72,56.53,55.25,56.53,800701,0
+INVX.US,D,20080416,000000,57,59.88,56.75,59.7,1658114,0
+INVX.US,D,20080417,000000,59.46,60.21,58.96,59.97,794969,0
+INVX.US,D,20080418,000000,60.29,62.47,59.39,61.37,906935,0
+INVX.US,D,20080421,000000,61.41,61.73,60.17,60.9,544240,0
+INVX.US,D,20080422,000000,60.9,61.35,59.9,60.4,403076,0
+INVX.US,D,20080423,000000,60.49,60.49,58.64,59.58,533060,0
+INVX.US,D,20080424,000000,59.27,59.88,58.44,59.58,535195,0
+INVX.US,D,20080425,000000,60.41,60.6,58.48,59.45,369790,0
+INVX.US,D,20080428,000000,59.77,59.77,58.38,58.75,430224,0
+INVX.US,D,20080429,000000,58.55,58.62,56.27,56.75,424620,0
+INVX.US,D,20080430,000000,57,57.76,56.15,57.16,457120,0
+INVX.US,D,20080501,000000,56.78,57.71,54.2,56.64,783730,0
+INVX.US,D,20080502,000000,56.95,57.96,56.7,57.35,449495,0
+INVX.US,D,20080505,000000,57.15,58.41,57.04,57.05,317631,0
+INVX.US,D,20080506,000000,57.13,59.92,57.13,59.58,565636,0
+INVX.US,D,20080507,000000,59.5,60.1,58.75,59.3,522286,0
+INVX.US,D,20080508,000000,59.74,61.01,58.04,60.92,673526,0
+INVX.US,D,20080509,000000,54.5,59.66,53.25,59.54,2935692,0
+INVX.US,D,20080512,000000,59.3,59.85,56.81,58.03,926279,0
+INVX.US,D,20080513,000000,57.74,59.16,56.95,59.02,626208,0
+INVX.US,D,20080514,000000,59.05,59.53,57.78,58.13,549721,0
+INVX.US,D,20080515,000000,58.81,59.1,57.59,58.98,572593,0
+INVX.US,D,20080516,000000,59.67,61.51,58.63,61.41,684383,0
+INVX.US,D,20080519,000000,61.88,62.09,60.59,61.14,410861,0
+INVX.US,D,20080520,000000,61.15,61.73,60.36,61.32,367539,0
+INVX.US,D,20080521,000000,61.56,65.36,61.56,63.09,1155113,0
+INVX.US,D,20080522,000000,63.28,63.29,60.86,61.42,670060,0
+INVX.US,D,20080523,000000,61.66,61.83,58.78,59.46,483992,0
+INVX.US,D,20080527,000000,58.65,59.62,58.65,59.12,561393,0
+INVX.US,D,20080528,000000,58.69,59.56,57.68,59.46,434991,0
+INVX.US,D,20080529,000000,58.58,59.14,57.81,58.22,698834,0
+INVX.US,D,20080530,000000,58.66,58.81,57.44,58.34,631329,0
+INVX.US,D,20080602,000000,58.23,58.72,57.15,57.85,781080,0
+INVX.US,D,20080603,000000,57.75,59.38,57.35,57.68,1515717,0
+INVX.US,D,20080604,000000,57.57,58.71,57.12,57.58,742110,0
+INVX.US,D,20080605,000000,58.03,60.69,57.93,60.55,661941,0
+INVX.US,D,20080606,000000,60.5,62.67,60.5,61.6,871613,0
+INVX.US,D,20080609,000000,62.49,63.75,61.88,62.81,530670,0
+INVX.US,D,20080610,000000,62.38,62.38,60.75,61.57,466190,0
+INVX.US,D,20080611,000000,61.8,62.73,61.34,61.51,242553,0
+INVX.US,D,20080612,000000,61.01,61.23,60.06,60.11,256409,0
+INVX.US,D,20080613,000000,60.5,61.13,59.57,60.61,220451,0
+INVX.US,D,20080616,000000,61.21,62.63,60.13,62.45,352585,0
+INVX.US,D,20080617,000000,62.25,63.11,61.82,63.11,356592,0
+INVX.US,D,20080618,000000,62.89,63.23,60.98,62.11,321645,0
+INVX.US,D,20080619,000000,62.3,63.66,61.87,62.53,364895,0
+INVX.US,D,20080620,000000,62.66,62.69,61,61.88,602030,0
+INVX.US,D,20080623,000000,62.01,64.21,61.74,64.21,754849,0
+INVX.US,D,20080624,000000,64.5,65.25,62.49,62.61,725710,0
+INVX.US,D,20080625,000000,63.39,63.39,60.52,62.79,629762,0
+INVX.US,D,20080626,000000,62.74,64.09,61.09,62.9,538448,0
+INVX.US,D,20080627,000000,63.64,64.89,62.6,63.64,887132,0
+INVX.US,D,20080630,000000,64.79,64.79,62.3,63,554309,0
+INVX.US,D,20080701,000000,62.75,63.55,61.41,62.69,704134,0
+INVX.US,D,20080702,000000,62.44,63.59,59.21,59.28,661447,0
+INVX.US,D,20080703,000000,59.06,59.52,55.94,56.48,589866,0
+INVX.US,D,20080707,000000,55.64,57.75,55.16,56.5,581257,0
+INVX.US,D,20080708,000000,56.14,56.14,53.23,54.85,724612,0
+INVX.US,D,20080709,000000,55.63,56.68,54.02,54.03,382953,0
+INVX.US,D,20080710,000000,53.81,56.52,52.47,56.2,696541,0
+INVX.US,D,20080711,000000,56.57,57.71,55.61,57.01,445398,0
+INVX.US,D,20080714,000000,57.21,60.62,57.21,60.07,812226,0
+INVX.US,D,20080715,000000,60.09,60.13,57.33,58.55,745437,0
+INVX.US,D,20080716,000000,58.44,58.83,55.92,57.13,497262,0
+INVX.US,D,20080717,000000,57.13,58.46,53.95,54.51,556068,0
+INVX.US,D,20080718,000000,54.47,55.41,53.68,54.72,885580,0
+INVX.US,D,20080721,000000,55.53,56.82,54.4,56.82,568269,0
+INVX.US,D,20080722,000000,55.94,56.8,53.18,53.47,608532,0
+INVX.US,D,20080723,000000,53.03,53.13,50.9,51.82,886965,0
+INVX.US,D,20080724,000000,52.66,52.68,50.32,51.5,723696,0
+INVX.US,D,20080725,000000,51.73,54.35,51.52,52.86,801365,0
+INVX.US,D,20080728,000000,53.17,53.99,51.55,53.2,597987,0
+INVX.US,D,20080729,000000,52.91,53.16,51.65,52.39,432521,0
+INVX.US,D,20080730,000000,52.07,55.69,52.04,55.49,419271,0
+INVX.US,D,20080731,000000,54.83,55.06,53.51,54.14,688097,0
+INVX.US,D,20080801,000000,53.68,55.56,53.44,54.31,293969,0
+INVX.US,D,20080804,000000,54.18,54.18,49.33,49.78,844857,0
+INVX.US,D,20080805,000000,49.47,50.16,47.31,48.13,1025000,0
+INVX.US,D,20080806,000000,48.47,50.74,48.13,50.59,730344,0
+INVX.US,D,20080807,000000,50.55,53.98,50.55,52.32,901975,0
+INVX.US,D,20080808,000000,50.64,52.89,50.29,51.81,1080355,0
+INVX.US,D,20080811,000000,52.62,53.54,51.5,53.14,880043,0
+INVX.US,D,20080812,000000,53.55,54.49,52.98,53.7,555117,0
+INVX.US,D,20080813,000000,53.9,55.61,52.59,55.46,672636,0
+INVX.US,D,20080814,000000,55.46,56.26,54.19,54.59,552464,0
+INVX.US,D,20080815,000000,54.98,54.98,52.93,53.25,471267,0
+INVX.US,D,20080818,000000,53.71,54.4,51.8,52.48,517560,0
+INVX.US,D,20080819,000000,52.3,55.63,51.99,55.63,572799,0
+INVX.US,D,20080820,000000,56.5,57.8,55.59,57.1,588332,0
+INVX.US,D,20080821,000000,58.14,58.71,57.13,57.58,601332,0
+INVX.US,D,20080822,000000,56.7,57.2,55.67,56.2,400231,0
+INVX.US,D,20080825,000000,56.2,56.2,54.24,54.69,370678,0
+INVX.US,D,20080826,000000,55.28,56.54,54.91,56.14,477472,0
+INVX.US,D,20080827,000000,56.87,57.27,55.66,56.91,388302,0
+INVX.US,D,20080828,000000,57.6,58,54.57,55.35,563663,0
+INVX.US,D,20080829,000000,55.98,56.21,54.76,55.01,240439,0
+INVX.US,D,20080902,000000,54.53,54.53,49.96,49.96,943625,0
+INVX.US,D,20080903,000000,49.53,50.32,48.75,49.53,813085,0
+INVX.US,D,20080904,000000,49.01,50.37,47.91,48.83,620846,0
+INVX.US,D,20080905,000000,49.17,49.62,47.59,49.34,554303,0
+INVX.US,D,20080908,000000,49.82,50.32,48,48.17,665869,0
+INVX.US,D,20080909,000000,47.82,47.93,43.98,43.99,889933,0
+INVX.US,D,20080910,000000,44.67,45.25,43.31,44.93,981505,0
+INVX.US,D,20080911,000000,44.9,44.91,42.69,44.78,975635,0
+INVX.US,D,20080912,000000,45.44,48.4,44.5,48.23,749317,0
+INVX.US,D,20080915,000000,46.43,47.23,43.81,44.16,484502,0
+INVX.US,D,20080916,000000,42.43,44.9,40.08,44.5,1215677,0
+INVX.US,D,20080917,000000,44.25,45.94,42.07,43.92,1004188,0
+INVX.US,D,20080918,000000,46,48.78,44.44,47.34,1284657,0
+INVX.US,D,20080919,000000,50,61.99,46.66,48.3,2035417,0
+INVX.US,D,20080922,000000,48.99,50.81,48.07,48.32,1289727,0
+INVX.US,D,20080923,000000,48.39,49.74,47.04,47.59,742242,0
+INVX.US,D,20080924,000000,49.16,49.16,47.18,47.29,370985,0
+INVX.US,D,20080925,000000,47.38,47.63,45.91,47.33,437320,0
+INVX.US,D,20080926,000000,46.19,46.5,44.42,46.27,510702,0
+INVX.US,D,20080929,000000,44.48,45.24,40.51,42.09,794211,0
+INVX.US,D,20080930,000000,42.92,43.93,41.88,43.39,628102,0
+INVX.US,D,20081001,000000,42.73,43.32,40.58,42.06,405309,0
+INVX.US,D,20081002,000000,41.2,41.85,36.19,36.45,668686,0
+INVX.US,D,20081003,000000,37.02,39.3,35.86,35.93,954948,0
+INVX.US,D,20081006,000000,33.95,34.67,30.02,33.98,824228,0
+INVX.US,D,20081007,000000,34.67,35.43,30.87,30.94,778065,0
+INVX.US,D,20081008,000000,29.99,31.71,27.92,29.46,1925776,0
+INVX.US,D,20081009,000000,29.65,30.38,27.23,27.29,1204389,0
+INVX.US,D,20081010,000000,25.02,28.69,23.44,26.56,1304572,0
+INVX.US,D,20081013,000000,28.16,30.87,26.81,30.84,1293276,0
+INVX.US,D,20081014,000000,32.12,33.12,29.72,31.08,1159723,0
+INVX.US,D,20081015,000000,29.36,30.11,25.31,25.31,779451,0
+INVX.US,D,20081016,000000,25.41,27.29,23.57,27.11,817001,0
+INVX.US,D,20081017,000000,26.15,29.35,25.27,26.42,991953,0
+INVX.US,D,20081020,000000,27.06,29.23,27.06,27.99,1099840,0
+INVX.US,D,20081021,000000,27.16,29.14,26.37,27.85,546007,0
+INVX.US,D,20081022,000000,26.52,26.79,22.35,23.29,794254,0
+INVX.US,D,20081023,000000,23.76,24.31,21.65,23.36,722291,0
+INVX.US,D,20081024,000000,21.25,22.35,21.03,21.53,618087,0
+INVX.US,D,20081027,000000,21.12,21.43,19.4,19.54,520575,0
+INVX.US,D,20081028,000000,20.37,20.98,18.79,20.98,692910,0
+INVX.US,D,20081029,000000,21.28,23.73,20.79,22.35,719761,0
+INVX.US,D,20081030,000000,23.35,24.5,22.63,24.46,742956,0
+INVX.US,D,20081031,000000,23.62,25.58,23.08,24.7,458463,0
+INVX.US,D,20081103,000000,24.45,25.54,24.09,24.6,404949,0
+INVX.US,D,20081104,000000,25.58,26.52,25.29,26.4,338575,0
+INVX.US,D,20081105,000000,25.61,26.76,24.7,24.9,672007,0
+INVX.US,D,20081106,000000,24.5,24.67,22.37,22.57,634440,0
+INVX.US,D,20081107,000000,22.82,23.43,21.95,23,286196,0
+INVX.US,D,20081110,000000,23.84,24.35,20.57,21.04,947366,0
+INVX.US,D,20081111,000000,20.43,21.01,19.5,20.29,766389,0
+INVX.US,D,20081112,000000,18.51,21.34,18.03,18.08,626294,0
+INVX.US,D,20081113,000000,17.65,19.27,16.39,19.27,1047429,0
+INVX.US,D,20081114,000000,18.73,19.56,17.97,18.51,1004426,0
+INVX.US,D,20081117,000000,18.41,18.51,16.6,17.71,925306,0
+INVX.US,D,20081118,000000,17.7,18.14,16.99,18,599329,0
+INVX.US,D,20081119,000000,17.78,18.05,16.62,16.63,721641,0
+INVX.US,D,20081120,000000,16.12,16.12,14.15,14.3,1048713,0
+INVX.US,D,20081121,000000,14.79,16.44,14.29,16.42,967691,0
+INVX.US,D,20081124,000000,16.93,18.4,16.44,18.17,1056828,0
+INVX.US,D,20081125,000000,18,18.42,16.79,17.66,485955,0
+INVX.US,D,20081126,000000,17.43,20.39,17.25,20.31,578174,0
+INVX.US,D,20081128,000000,20.02,20.24,19.45,19.68,203326,0
+INVX.US,D,20081201,000000,19.06,19.91,18.44,18.55,1079226,0
+INVX.US,D,20081202,000000,18.61,19.66,17.87,18.75,1182551,0
+INVX.US,D,20081203,000000,18.13,19.1,17.55,18.96,613619,0
+INVX.US,D,20081204,000000,18.71,19.1,16.6,17.21,640359,0
+INVX.US,D,20081205,000000,16.92,17.59,15.38,17.5,616238,0
+INVX.US,D,20081208,000000,18.49,20.48,18.49,20.03,584771,0
+INVX.US,D,20081209,000000,20.15,21.43,19.67,20.55,581080,0
+INVX.US,D,20081210,000000,20.81,22,20.23,20.61,860804,0
+INVX.US,D,20081211,000000,20.87,21.32,19.22,19.64,847021,0
+INVX.US,D,20081212,000000,18.5,20.88,18.33,20.56,507608,0
+INVX.US,D,20081215,000000,20.87,21.76,19.56,20.01,408718,0
+INVX.US,D,20081216,000000,20.45,20.93,19.92,20.78,437635,0
+INVX.US,D,20081217,000000,20.62,21.32,20.15,20.46,644527,0
+INVX.US,D,20081218,000000,20.3,20.3,18.27,18.58,523751,0
+INVX.US,D,20081219,000000,18.85,19.48,18.06,18.27,662427,0
+INVX.US,D,20081222,000000,18.34,18.59,17.03,17.58,334418,0
+INVX.US,D,20081223,000000,18.13,18.13,16.59,17.6,665717,0
+INVX.US,D,20081224,000000,17.27,17.65,17.04,17.53,74111,0
+INVX.US,D,20081226,000000,17.56,18.17,17.49,18.13,87792,0
+INVX.US,D,20081229,000000,18.45,19.07,18.02,18.98,349679,0
+INVX.US,D,20081230,000000,19.04,19.61,18.53,19.54,265203,0
+INVX.US,D,20081231,000000,19.5,21,19.15,20.51,323274,0
+INVX.US,D,20090102,000000,20.86,22.33,20.75,22.03,268394,0
+INVX.US,D,20090105,000000,22.08,22.82,21.69,22.58,360088,0
+INVX.US,D,20090106,000000,22.63,24.2,22.63,23.77,434390,0
+INVX.US,D,20090107,000000,22.68,23.7,22.31,22.82,425856,0
+INVX.US,D,20090108,000000,22.62,23.64,22.39,23.62,320307,0
+INVX.US,D,20090109,000000,23.59,23.64,22.07,22.16,418686,0
+INVX.US,D,20090112,000000,22.01,22.01,21.1,21.55,450090,0
+INVX.US,D,20090113,000000,21.5,22.24,21.28,22.06,727256,0
+INVX.US,D,20090114,000000,21.5,21.79,21,21.34,707405,0
+INVX.US,D,20090115,000000,21.28,22.15,20.36,21.96,525612,0
+INVX.US,D,20090116,000000,22.56,22.93,21.66,22.54,558928,0
+INVX.US,D,20090120,000000,22.33,23.1,21.9,22.02,1083148,0
+INVX.US,D,20090121,000000,22.01,24.5,22.01,24.41,641237,0
+INVX.US,D,20090122,000000,23.61,24.17,22.57,23.37,671334,0
+INVX.US,D,20090123,000000,22.51,24.67,22.33,24.21,589648,0
+INVX.US,D,20090126,000000,24.32,26.18,24.12,25.57,563174,0
+INVX.US,D,20090127,000000,25.59,26.29,24.56,26.07,577839,0
+INVX.US,D,20090128,000000,26.24,26.94,26.03,26.69,502379,0
+INVX.US,D,20090129,000000,26.26,26.26,24.88,25.15,295357,0
+INVX.US,D,20090130,000000,25.36,26.05,24.38,24.5,370970,0
+INVX.US,D,20090202,000000,24.09,25.09,23.53,24.1,481724,0
+INVX.US,D,20090203,000000,23.96,24.1,23,23.42,760046,0
+INVX.US,D,20090204,000000,23.46,24.76,23.46,23.97,603618,0
+INVX.US,D,20090205,000000,23.85,24.49,23.47,24.12,827843,0
+INVX.US,D,20090206,000000,24.16,25.63,23.88,25.34,383272,0
+INVX.US,D,20090209,000000,25.32,26.23,24.96,25.45,267433,0
+INVX.US,D,20090210,000000,25.35,26.16,24.17,24.29,520666,0
+INVX.US,D,20090211,000000,24.53,25.01,23.54,24.12,192263,0
+INVX.US,D,20090212,000000,23.39,24.91,23.27,24.66,351898,0
+INVX.US,D,20090213,000000,24.74,25.69,24.54,24.69,258964,0
+INVX.US,D,20090217,000000,23.75,24.11,22.35,22.42,347659,0
+INVX.US,D,20090218,000000,22.77,23.09,21.66,22.01,379733,0
+INVX.US,D,20090219,000000,22.42,23.08,22.35,22.41,464830,0
+INVX.US,D,20090220,000000,21.95,22.39,20.68,21.56,512970,0
+INVX.US,D,20090223,000000,21.86,22.06,19.82,19.9,407944,0
+INVX.US,D,20090224,000000,20.28,20.75,19.71,20.52,448331,0
+INVX.US,D,20090225,000000,20.44,20.98,19.7,20.32,424783,0
+INVX.US,D,20090226,000000,20.62,21.82,20.48,21.35,596667,0
+INVX.US,D,20090227,000000,19.89,21.83,19.89,21.02,707289,0
+INVX.US,D,20090302,000000,20.12,20.43,18.13,18.38,910679,0
+INVX.US,D,20090303,000000,18.67,19.73,18.3,18.9,1133011,0
+INVX.US,D,20090304,000000,19.6,21.29,19.6,20.77,821908,0
+INVX.US,D,20090305,000000,19.98,20.82,19.81,20.79,894674,0
+INVX.US,D,20090306,000000,21.45,22.03,20.81,21.98,848890,0
+INVX.US,D,20090309,000000,21.73,23.04,21.38,22.4,883367,0
+INVX.US,D,20090310,000000,23.01,23.97,22.72,23.4,466601,0
+INVX.US,D,20090311,000000,23.41,23.72,22.76,23.29,541370,0
+INVX.US,D,20090312,000000,23.27,25.5,23,25.21,748092,0
+INVX.US,D,20090313,000000,24.11,25.76,24.11,25.1,473289,0
+INVX.US,D,20090316,000000,25.38,26.25,25.34,25.48,574768,0
+INVX.US,D,20090317,000000,25.72,25.97,24.85,25.62,696859,0
+INVX.US,D,20090318,000000,25.42,27.2,25.07,26.87,529777,0
+INVX.US,D,20090319,000000,27.75,30.64,27.74,29.18,930695,0
+INVX.US,D,20090320,000000,29.04,29.47,27,27.03,811917,0
+INVX.US,D,20090323,000000,27.72,30.53,27.72,30.53,1108449,0
+INVX.US,D,20090324,000000,29.97,31.35,29.66,30.72,1035228,0
+INVX.US,D,20090325,000000,30.74,32.28,29.97,31.52,1006046,0
+INVX.US,D,20090326,000000,32.25,33.22,31.52,32.62,978276,0
+INVX.US,D,20090327,000000,32.44,32.44,30.71,30.99,559349,0
+INVX.US,D,20090330,000000,30.57,30.97,29.36,30.64,987701,0
+INVX.US,D,20090331,000000,31.32,31.65,30.25,30.7,815833,0
+INVX.US,D,20090401,000000,30,30.69,29.31,30.26,876377,0
+INVX.US,D,20090402,000000,31.71,33.37,31.71,32.69,775226,0
+INVX.US,D,20090403,000000,32.44,33.66,31.71,32.8,710677,0
+INVX.US,D,20090406,000000,31.8,32.46,30.87,31.68,550602,0
+INVX.US,D,20090407,000000,31.07,32.18,30.49,31.74,533542,0
+INVX.US,D,20090408,000000,31.85,32.58,31.37,32.25,625460,0
+INVX.US,D,20090409,000000,33.13,34.24,32.84,33.59,608993,0
+INVX.US,D,20090413,000000,33.04,33.04,31.89,32.54,540779,0
+INVX.US,D,20090414,000000,32.28,32.94,31.21,31.76,483146,0
+INVX.US,D,20090415,000000,31.66,32.03,31.12,31.46,552726,0
+INVX.US,D,20090416,000000,31.87,32.62,31.09,32.27,500419,0
+INVX.US,D,20090417,000000,32.21,32.66,31.68,32.41,553325,0
+INVX.US,D,20090420,000000,31.28,31.66,30.5,30.84,662319,0
+INVX.US,D,20090421,000000,30.61,32.67,30.24,32.66,447453,0
+INVX.US,D,20090422,000000,32.11,33.78,31.94,32.97,424168,0
+INVX.US,D,20090423,000000,33.41,33.67,32.02,32.62,477882,0
+INVX.US,D,20090424,000000,33.21,34.49,33.05,34.1,355122,0
+INVX.US,D,20090427,000000,33.28,33.28,32.28,32.88,471072,0
+INVX.US,D,20090428,000000,32.44,32.76,31.46,32.51,499077,0
+INVX.US,D,20090429,000000,32.9,34.74,32.78,34.42,605502,0
+INVX.US,D,20090430,000000,34.63,35.37,33.47,34.38,665056,0
+INVX.US,D,20090501,000000,34.42,36.73,34.1,35.67,545105,0
+INVX.US,D,20090504,000000,35.99,37.67,35.99,37.45,517378,0
+INVX.US,D,20090505,000000,37.39,37.58,36.32,37.52,310357,0
+INVX.US,D,20090506,000000,38.21,38.79,37.19,38.36,448111,0
+INVX.US,D,20090507,000000,39.13,39.86,36.29,36.93,481222,0
+INVX.US,D,20090508,000000,37.65,40.88,37.48,40.82,802461,0
+INVX.US,D,20090511,000000,40.05,40.49,38.52,40.17,696541,0
+INVX.US,D,20090512,000000,39.34,40.39,38.83,39.31,754194,0
+INVX.US,D,20090513,000000,38.59,39.12,37.17,37.27,440656,0
+INVX.US,D,20090514,000000,37.25,39.72,37.02,39.24,570251,0
+INVX.US,D,20090515,000000,39.2,40.35,38.92,39.45,642203,0
+INVX.US,D,20090518,000000,40.11,41.42,40.11,41.3,536894,0
+INVX.US,D,20090519,000000,41.31,42.55,40.52,41.79,258843,0
+INVX.US,D,20090520,000000,42.27,43.37,40.34,40.61,605946,0
+INVX.US,D,20090521,000000,39.6,40.14,38.65,39.32,385139,0
+INVX.US,D,20090522,000000,39.7,40.34,39.24,39.28,302584,0
+INVX.US,D,20090526,000000,38.34,40.81,38.3,40.66,508923,0
+INVX.US,D,20090527,000000,40.5,41.68,40.34,40.7,405689,0
+INVX.US,D,20090528,000000,41.16,41.79,39.22,40.52,640727,0
+INVX.US,D,20090529,000000,40.78,41.66,40.53,41.32,624200,0
+INVX.US,D,20090601,000000,42.28,44.77,42.28,44.49,388370,0
+INVX.US,D,20090602,000000,44.62,46.4,44.01,44.19,1005709,0
+INVX.US,D,20090603,000000,43.23,43.33,40.52,41.34,375031,0
+INVX.US,D,20090604,000000,41.73,43.85,41.6,43.46,303174,0
+INVX.US,D,20090605,000000,43.9,44.41,41.87,42.26,296128,0
+INVX.US,D,20090608,000000,41.75,41.75,39.78,41.02,356542,0
+INVX.US,D,20090609,000000,41.6,41.73,40.04,41.05,503218,0
+INVX.US,D,20090610,000000,41.76,42.18,40.84,41.3,403599,0
+INVX.US,D,20090611,000000,41.51,42.39,41.25,41.81,365669,0
+INVX.US,D,20090612,000000,41.68,41.68,39.54,40.01,509645,0
+INVX.US,D,20090615,000000,39.69,39.69,38.3,39.39,470111,0
+INVX.US,D,20090616,000000,40.1,40.31,38.58,38.94,483789,0
+INVX.US,D,20090617,000000,38.83,38.92,37.18,38.44,404408,0
+INVX.US,D,20090618,000000,38.27,38.73,37.54,38.14,215873,0
+INVX.US,D,20090619,000000,38.65,39.08,37.85,38.52,1067184,0
+INVX.US,D,20090622,000000,37.83,37.83,35.32,35.34,581111,0
+INVX.US,D,20090623,000000,35.6,36.35,35.12,35.56,321896,0
+INVX.US,D,20090624,000000,35.75,36.87,35.6,36.19,450559,0
+INVX.US,D,20090625,000000,36,37.9,35.93,37.88,365946,0
+INVX.US,D,20090626,000000,37.75,38.55,37.29,38.35,455380,0
+INVX.US,D,20090629,000000,38.5,39.56,38.17,38.39,306306,0
+INVX.US,D,20090630,000000,38.33,39.29,38.01,38.1,340339,0
+INVX.US,D,20090701,000000,38.5,39.48,38.22,38.37,240616,0
+INVX.US,D,20090702,000000,37.18,37.34,35.95,35.95,533907,0
+INVX.US,D,20090706,000000,35.39,35.87,34.18,35.76,341052,0
+INVX.US,D,20090707,000000,35.94,36.7,35.38,35.62,491766,0
+INVX.US,D,20090708,000000,35.68,35.78,33.95,35.13,335508,0
+INVX.US,D,20090709,000000,35.69,36.67,34.95,35.91,341029,0
+INVX.US,D,20090710,000000,35.09,35.94,34.81,35.72,215444,0
+INVX.US,D,20090713,000000,35.77,36.89,34.49,36.83,269217,0
+INVX.US,D,20090714,000000,37.12,37.81,36.95,37.76,232343,0
+INVX.US,D,20090715,000000,38.17,39.71,38.17,39.21,792456,0
+INVX.US,D,20090716,000000,39.01,40.68,38.41,40.47,370162,0
+INVX.US,D,20090717,000000,40.5,41.34,39.78,40.96,223783,0
+INVX.US,D,20090720,000000,41.32,41.8,40.55,40.95,373533,0
+INVX.US,D,20090721,000000,41.39,41.78,40.18,40.91,362325,0
+INVX.US,D,20090722,000000,40.16,40.67,39.14,40.19,355949,0
+INVX.US,D,20090723,000000,39.99,42.29,39.9,42.02,367192,0
+INVX.US,D,20090724,000000,41.78,42.4,41.16,42.19,214394,0
+INVX.US,D,20090727,000000,42.19,43,41.5,42.82,410625,0
+INVX.US,D,20090728,000000,42.15,42.51,41,42.49,308974,0
+INVX.US,D,20090729,000000,41.6,41.62,40.13,40.22,284729,0
+INVX.US,D,20090730,000000,40.9,41.61,40.33,41.16,278617,0
+INVX.US,D,20090731,000000,40.77,42.85,40.48,42.29,294506,0
+INVX.US,D,20090803,000000,43.1,43.98,43.1,43.88,286926,0
+INVX.US,D,20090804,000000,43.41,44.02,42.78,43.26,308670,0
+INVX.US,D,20090805,000000,43.15,43.51,41.6,42.32,292840,0
+INVX.US,D,20090806,000000,42.32,42.99,41.35,42.75,437079,0
+INVX.US,D,20090807,000000,43.5,43.98,42.05,42.24,262482,0
+INVX.US,D,20090810,000000,41.81,42.47,41.3,41.78,226030,0
+INVX.US,D,20090811,000000,41.67,41.97,39.67,39.71,424583,0
+INVX.US,D,20090812,000000,39.87,40.71,39.8,40.13,286932,0
+INVX.US,D,20090813,000000,40.74,41.07,39.82,41.07,290999,0
+INVX.US,D,20090814,000000,40.91,40.93,39.7,40.19,624861,0
+INVX.US,D,20090817,000000,39.31,39.58,37.72,38.17,299697,0
+INVX.US,D,20090818,000000,38.52,39.51,38.18,39.31,192729,0
+INVX.US,D,20090819,000000,38.36,41.26,38.23,41.19,270102,0
+INVX.US,D,20090820,000000,41.16,43.43,40.68,43.03,440365,0
+INVX.US,D,20090821,000000,43.71,44.48,43.56,44.05,262662,0
+INVX.US,D,20090824,000000,44.49,45.3,44.34,45.23,274939,0
+INVX.US,D,20090825,000000,45.42,45.43,43.83,44.21,242926,0
+INVX.US,D,20090826,000000,43.94,44.44,43.2,43.92,121994,0
+INVX.US,D,20090827,000000,43.8,43.8,42.06,43.24,212526,0
+INVX.US,D,20090828,000000,43.85,44.52,43.13,44.04,154733,0
+INVX.US,D,20090831,000000,43.45,43.48,42.01,42.66,286773,0
+INVX.US,D,20090901,000000,42.1,42.8,41.02,41.54,362387,0
+INVX.US,D,20090902,000000,41.61,42.45,40.95,42.13,237975,0
+INVX.US,D,20090903,000000,42.46,43.2,42.25,43.1,459643,0
+INVX.US,D,20090904,000000,42.86,44.11,42.63,43.92,172225,0
+INVX.US,D,20090908,000000,44.46,45.27,44.42,45.23,194718,0
+INVX.US,D,20090909,000000,45.24,45.64,44.17,45.5,188653,0
+INVX.US,D,20090910,000000,45.6,47.37,45.07,46.93,227416,0
+INVX.US,D,20090911,000000,47.14,48.39,46.7,47.42,412575,0
+INVX.US,D,20090914,000000,46.78,47.55,46.36,47.55,283705,0
+INVX.US,D,20090915,000000,47.31,47.69,47.05,47.21,391576,0
+INVX.US,D,20090916,000000,47.6,47.74,46.61,47.55,281624,0
+INVX.US,D,20090917,000000,47.5,47.74,46.79,46.88,162162,0
+INVX.US,D,20090918,000000,47,47.12,45.88,46.46,315825,0
+INVX.US,D,20090921,000000,45.66,46.57,44.75,46.45,228735,0
+INVX.US,D,20090922,000000,47.09,47.21,46.43,46.96,260664,0
+INVX.US,D,20090923,000000,46.19,47.46,46.19,46.46,221198,0
+INVX.US,D,20090924,000000,46.69,47.26,46.15,46.67,516779,0
+INVX.US,D,20090925,000000,46.29,48.24,46.29,47.83,401761,0
+INVX.US,D,20090928,000000,47.89,49.37,47.34,49.18,304357,0
+INVX.US,D,20090929,000000,49.14,50.1,48.9,49.77,280531,0
+INVX.US,D,20090930,000000,49.95,50.52,48.75,49.64,371988,0
+INVX.US,D,20091001,000000,49.99,49.99,48.11,48.42,546469,0
+INVX.US,D,20091002,000000,47.45,48.64,47.07,48.31,568425,0
+INVX.US,D,20091005,000000,48.33,49.8,47.98,49.54,287100,0
+INVX.US,D,20091006,000000,50.2,51.28,50.12,51.15,257953,0
+INVX.US,D,20091007,000000,50.93,51.68,50.69,51.65,239566,0
+INVX.US,D,20091008,000000,52.04,53.53,51.47,53.21,345900,0
+INVX.US,D,20091009,000000,53.25,53.71,52.04,52.6,163125,0
+INVX.US,D,20091012,000000,53.41,54.13,52.47,53.04,132456,0
+INVX.US,D,20091013,000000,53.04,53.1,51.75,52.64,233392,0
+INVX.US,D,20091014,000000,53.25,54.78,53.16,54.62,249861,0
+INVX.US,D,20091015,000000,54.2,55.18,54.06,54.74,443230,0
+INVX.US,D,20091016,000000,54.59,54.62,53.01,54.47,406392,0
+INVX.US,D,20091019,000000,54.76,55.21,53.59,55.12,276041,0
+INVX.US,D,20091020,000000,55.37,55.49,53.26,54.33,388389,0
+INVX.US,D,20091021,000000,54.18,55.7,54.08,54.15,357270,0
+INVX.US,D,20091022,000000,54.1,54.74,52.86,54.6,258929,0
+INVX.US,D,20091023,000000,54.98,55,52.8,53.56,433550,0
+INVX.US,D,20091026,000000,53.63,54.66,51.49,51.8,372352,0
+INVX.US,D,20091027,000000,52.07,52.68,50.26,50.51,518380,0
+INVX.US,D,20091028,000000,50.34,50.58,48.69,48.77,482081,0
+INVX.US,D,20091029,000000,49.54,50.47,49.22,50.35,508318,0
+INVX.US,D,20091030,000000,49.68,49.85,48.18,48.59,466460,0
+INVX.US,D,20091102,000000,49.07,50.05,48.17,49.35,510317,0
+INVX.US,D,20091103,000000,48.6,50.96,47.95,50.86,487289,0
+INVX.US,D,20091104,000000,51.29,52.46,50.88,51.16,497252,0
+INVX.US,D,20091105,000000,51.5,52.68,50.94,52.57,262063,0
+INVX.US,D,20091106,000000,52.38,53.55,51.57,53.32,475059,0
+INVX.US,D,20091109,000000,54.79,56.74,54.51,56.39,629857,0
+INVX.US,D,20091110,000000,56.24,57.4,56.1,57.11,427626,0
+INVX.US,D,20091111,000000,57.74,58,55.68,55.9,661589,0
+INVX.US,D,20091112,000000,55.51,56.05,53.97,54.88,471966,0
+INVX.US,D,20091113,000000,54.91,56.14,54.1,55.65,302448,0
+INVX.US,D,20091116,000000,56.29,57.65,56.29,56.8,421248,0
+INVX.US,D,20091117,000000,56.91,58.32,56.34,57.94,538544,0
+INVX.US,D,20091118,000000,57.95,57.95,56.11,56.47,377200,0
+INVX.US,D,20091119,000000,55.4,55.41,52,53.05,950313,0
+INVX.US,D,20091120,000000,52.45,53.11,51.6,53.03,485581,0
+INVX.US,D,20091123,000000,54.57,55.38,54.33,54.65,594620,0
+INVX.US,D,20091124,000000,54.74,54.81,53.75,54.77,522361,0
+INVX.US,D,20091125,000000,54.78,55.56,54,55.04,272942,0
+INVX.US,D,20091127,000000,53.53,54.14,52.58,53.39,149444,0
+INVX.US,D,20091130,000000,53.07,54.03,52.53,54.01,375687,0
+INVX.US,D,20091201,000000,54.38,55.49,54.2,54.3,413067,0
+INVX.US,D,20091202,000000,54.01,54.89,54.01,54.46,342805,0
+INVX.US,D,20091203,000000,54.41,54.58,52.99,53.08,230080,0
+INVX.US,D,20091204,000000,53.59,54.46,52.59,53.13,430814,0
+INVX.US,D,20091207,000000,53.03,53.8,52.78,53.18,185107,0
+INVX.US,D,20091208,000000,52.64,52.79,51.84,52.17,383556,0
+INVX.US,D,20091209,000000,52.18,52.88,51.78,52.45,686489,0
+INVX.US,D,20091210,000000,52.7,53.25,52.47,53.1,307599,0
+INVX.US,D,20091211,000000,53.25,53.56,52.43,52.83,313870,0
+INVX.US,D,20091214,000000,53.47,54.02,53.19,53.84,485731,0
+INVX.US,D,20091215,000000,53.96,55.36,53.63,54.66,202709,0
+INVX.US,D,20091216,000000,55.1,56.3,54.7,56.14,247971,0
+INVX.US,D,20091217,000000,55.58,56.33,55.37,56.16,393972,0
+INVX.US,D,20091218,000000,56.72,57.03,56.07,56.5,489896,0
+INVX.US,D,20091221,000000,56.72,57.95,56.72,57.87,325918,0
+INVX.US,D,20091222,000000,58.14,58.51,57.29,57.51,186546,0
+INVX.US,D,20091223,000000,57.74,58.78,57.31,58.66,227879,0
+INVX.US,D,20091224,000000,58.86,58.98,58.25,58.55,51915,0
+INVX.US,D,20091228,000000,58.84,59,58.17,58.79,128152,0
+INVX.US,D,20091229,000000,58.8,58.91,57.39,57.54,247406,0
+INVX.US,D,20091230,000000,57.26,57.5,56.52,56.74,323254,0
+INVX.US,D,20091231,000000,56.63,57.19,56.48,56.48,175694,0
+INVX.US,D,20100104,000000,57.32,58.13,57.32,57.85,442839,0
+INVX.US,D,20100105,000000,57.9,58.33,57.54,58.2,436816,0
+INVX.US,D,20100106,000000,58.2,58.56,58.01,58.42,850533,0
+INVX.US,D,20100107,000000,58.31,58.41,57.14,57.9,463569,0
+INVX.US,D,20100108,000000,57.45,58.62,57.45,58.47,206441,0
+INVX.US,D,20100111,000000,58.79,59,57.22,57.73,331882,0
+INVX.US,D,20100112,000000,57.2,57.21,56.15,56.34,428432,0
+INVX.US,D,20100113,000000,56.32,56.66,54.83,56.56,577481,0
+INVX.US,D,20100114,000000,56.51,57.05,55.37,55.53,368004,0
+INVX.US,D,20100115,000000,56.59,56.59,55.19,55.84,417817,0
+INVX.US,D,20100119,000000,55.77,56.69,55.63,56.63,162191,0
+INVX.US,D,20100120,000000,56,56.22,54.63,55.86,458579,0
+INVX.US,D,20100121,000000,55.98,56.25,54.52,55.19,444573,0
+INVX.US,D,20100122,000000,55.15,55.15,54.12,54.45,703904,0
+INVX.US,D,20100125,000000,54.79,55.85,54.11,54.36,219001,0
+INVX.US,D,20100126,000000,54.07,55.46,53.33,54.04,333007,0
+INVX.US,D,20100127,000000,53.6,54.52,53.21,54.51,286242,0
+INVX.US,D,20100128,000000,54.84,54.88,53.23,54,318148,0
+INVX.US,D,20100129,000000,54.36,54.99,52.01,52.49,258414,0
+INVX.US,D,20100201,000000,52.85,54,52.66,53.51,234698,0
+INVX.US,D,20100202,000000,53.77,54.44,52.99,53.82,182863,0
+INVX.US,D,20100203,000000,53.37,54.56,52.94,53.62,315095,0
+INVX.US,D,20100204,000000,52.82,52.82,51.07,51.13,344312,0
+INVX.US,D,20100205,000000,51.14,51.43,48.71,50.4,533775,0
+INVX.US,D,20100208,000000,50.6,51.36,49.92,50.67,555375,0
+INVX.US,D,20100209,000000,51.22,52.79,51.05,52.62,462365,0
+INVX.US,D,20100210,000000,52.32,52.89,51.38,52.31,254170,0
+INVX.US,D,20100211,000000,52.12,53.49,51.68,53.32,151063,0
+INVX.US,D,20100212,000000,52.63,53.96,52.28,53.96,288206,0
+INVX.US,D,20100216,000000,54.02,54.91,53.91,54.91,271072,0
+INVX.US,D,20100217,000000,55.3,55.52,54.08,54.7,195805,0
+INVX.US,D,20100218,000000,54.78,56.53,54.6,56.39,334801,0
+INVX.US,D,20100219,000000,56.46,57.2,56.15,56.4,277352,0
+INVX.US,D,20100222,000000,56.59,57.33,56.13,57,338075,0
+INVX.US,D,20100223,000000,56.74,57.1,55.18,55.36,413348,0
+INVX.US,D,20100224,000000,55.4,56.49,55.09,56.44,213399,0
+INVX.US,D,20100225,000000,55.5,56.64,54.26,56.51,302022,0
+INVX.US,D,20100226,000000,56.38,56.44,52.7,54.72,976303,0
+INVX.US,D,20100301,000000,54.88,56.34,54.75,56.33,434646,0
+INVX.US,D,20100302,000000,56.3,57.52,56.06,57.44,718176,0
+INVX.US,D,20100303,000000,57.71,59.26,57.5,58.21,545792,0
+INVX.US,D,20100304,000000,58.51,58.78,57.59,58.2,160391,0
+INVX.US,D,20100305,000000,58.72,59.88,58.68,59.79,436710,0
+INVX.US,D,20100308,000000,59.95,61.02,59.75,60.68,443734,0
+INVX.US,D,20100309,000000,60.29,61,60.04,60.6,259492,0
+INVX.US,D,20100310,000000,60.43,61.21,59.93,60.9,298982,0
+INVX.US,D,20100311,000000,60.59,61.64,60.08,61.56,285705,0
+INVX.US,D,20100312,000000,61.98,62.25,61.51,62.14,220952,0
+INVX.US,D,20100315,000000,61.86,62.57,61.15,62.38,255444,0
+INVX.US,D,20100316,000000,62.6,63.33,61.92,63.09,278460,0
+INVX.US,D,20100317,000000,63.43,64.13,63.04,63.2,288925,0
+INVX.US,D,20100318,000000,62.92,63.37,61.45,62,286308,0
+INVX.US,D,20100319,000000,62.12,62.12,59.95,60.28,321816,0
+INVX.US,D,20100322,000000,59.63,61.19,59.23,60.96,200377,0
+INVX.US,D,20100323,000000,61.14,62,60.68,61.28,311372,0
+INVX.US,D,20100324,000000,60.79,62.34,60.72,62.12,307235,0
+INVX.US,D,20100325,000000,62.7,62.7,59.21,59.25,259367,0
+INVX.US,D,20100326,000000,59.28,60.14,58.42,59.13,235533,0
+INVX.US,D,20100329,000000,59.48,61.41,59.27,60.47,224003,0
+INVX.US,D,20100330,000000,60.73,61.22,60.4,60.7,193139,0
+INVX.US,D,20100331,000000,60.66,61.98,60.66,60.84,180542,0
+INVX.US,D,20100401,000000,61.33,63.96,61.33,63.96,336377,0
+INVX.US,D,20100405,000000,64.4,65.29,64.1,64.94,182904,0
+INVX.US,D,20100406,000000,64.85,65.72,64.58,65.43,148083,0
+INVX.US,D,20100407,000000,65.33,65.98,64.4,65.17,169660,0
+INVX.US,D,20100408,000000,65.06,65.06,63.37,64.58,235105,0
+INVX.US,D,20100409,000000,64.88,64.88,63.8,64.83,124508,0
+INVX.US,D,20100412,000000,65.18,65.56,64.49,64.56,266190,0
+INVX.US,D,20100413,000000,64.2,64.37,63.22,64.3,228882,0
+INVX.US,D,20100414,000000,64.78,65.39,63.74,65.37,242560,0
+INVX.US,D,20100415,000000,65.1,65.59,64.84,65.45,181829,0
+INVX.US,D,20100416,000000,65.16,65.65,64.15,64.89,306388,0
+INVX.US,D,20100419,000000,64.4,65.34,64.25,65.24,237863,0
+INVX.US,D,20100420,000000,65.75,66.37,65.64,66.08,435634,0
+INVX.US,D,20100421,000000,66.05,66.42,65.24,66.35,201743,0
+INVX.US,D,20100422,000000,65.38,68.5,65.35,68.13,281469,0
+INVX.US,D,20100423,000000,68.38,69.99,68.23,69.97,319025,0
+INVX.US,D,20100426,000000,70.11,70.78,69.47,69.68,112415,0
+INVX.US,D,20100427,000000,69.15,69.15,64.44,64.5,593784,0
+INVX.US,D,20100428,000000,65.14,65.18,62.97,63.59,537846,0
+INVX.US,D,20100429,000000,63.79,65.98,62.71,65.62,596381,0
+INVX.US,D,20100430,000000,63.76,63.76,57.84,57.93,2216018,0
+INVX.US,D,20100503,000000,58.25,61.21,56.39,60.86,1156731,0
+INVX.US,D,20100504,000000,59.85,60.3,58.3,58.53,619215,0
+INVX.US,D,20100505,000000,57.07,59.05,55.97,57.11,671122,0
+INVX.US,D,20100506,000000,56.57,57.25,50.71,54.91,1035097,0
+INVX.US,D,20100507,000000,55.33,57.99,54.12,55,2159630,0
+INVX.US,D,20100510,000000,57.51,59.89,57,57.93,941888,0
+INVX.US,D,20100511,000000,57.37,58.55,56.98,57.13,866987,0
+INVX.US,D,20100512,000000,57.59,62.19,57.59,61.96,797125,0
+INVX.US,D,20100513,000000,61.88,62.8,60.16,60.6,454007,0
+INVX.US,D,20100514,000000,59.7,60.05,57.18,58.52,473729,0
+INVX.US,D,20100517,000000,58.76,59.28,56.59,57.42,668735,0
+INVX.US,D,20100518,000000,58.15,58.69,55.87,56.16,521619,0
+INVX.US,D,20100519,000000,55.7,56.07,53.58,54.6,871111,0
+INVX.US,D,20100520,000000,53.19,53.19,50.83,51.38,1016189,0
+INVX.US,D,20100521,000000,50.21,54.47,49.93,53.41,745153,0
+INVX.US,D,20100524,000000,53.17,53.54,51.01,51.05,530827,0
+INVX.US,D,20100525,000000,49.07,52.81,48.71,52.61,802966,0
+INVX.US,D,20100526,000000,53.24,55.07,53.24,53.89,624118,0
+INVX.US,D,20100527,000000,55.23,56.28,53.02,53.55,1332397,0
+INVX.US,D,20100528,000000,53.51,53.51,48.68,48.71,1984510,0
+INVX.US,D,20100601,000000,46.97,46.97,40.86,40.95,2950210,0
+INVX.US,D,20100602,000000,41.79,44.02,40.38,43.89,1700248,0
+INVX.US,D,20100603,000000,43.11,44.2,42.67,44,1938986,0
+INVX.US,D,20100604,000000,43.2,45.89,42.75,43.61,1109469,0
+INVX.US,D,20100607,000000,43.96,45.37,43.4,43.6,1342168,0
+INVX.US,D,20100608,000000,43.65,44.49,42.42,43.91,620704,0
+INVX.US,D,20100609,000000,44.16,46.69,43.22,43.64,973415,0
+INVX.US,D,20100610,000000,44.47,46.73,43.98,46.71,638161,0
+INVX.US,D,20100611,000000,45.97,47.3,45.81,47.02,584513,0
+INVX.US,D,20100614,000000,47.61,48.97,47,47.77,963842,0
+INVX.US,D,20100615,000000,48.24,50.15,47.97,49.88,718624,0
+INVX.US,D,20100616,000000,49.21,50.94,48.83,49.68,778813,0
+INVX.US,D,20100617,000000,49.97,49.97,48.8,49.09,641172,0
+INVX.US,D,20100618,000000,49.26,49.47,48.73,48.98,638267,0
+INVX.US,D,20100621,000000,49.88,50.06,48.46,48.95,450521,0
+INVX.US,D,20100622,000000,48.7,49.13,47.02,47.21,766038,0
+INVX.US,D,20100623,000000,46.86,46.9,45.32,46.12,944957,0
+INVX.US,D,20100624,000000,46.12,46.16,44.44,44.79,493991,0
+INVX.US,D,20100625,000000,45.05,46.11,44.9,46.02,1143336,0
+INVX.US,D,20100628,000000,46.5,46.5,45.42,45.55,496824,0
+INVX.US,D,20100629,000000,44.52,45.35,44.14,44.83,835754,0
+INVX.US,D,20100630,000000,44.91,45.46,43.82,44.02,809547,0
+INVX.US,D,20100701,000000,43.92,44.63,42.35,44.03,733303,0
+INVX.US,D,20100702,000000,44.53,44.92,43.51,44.43,425342,0
+INVX.US,D,20100706,000000,45.22,46.28,44.15,44.62,506665,0
+INVX.US,D,20100707,000000,44.95,46.94,44.95,46.91,594766,0
+INVX.US,D,20100708,000000,47.28,48.36,46.92,48.27,728179,0
+INVX.US,D,20100709,000000,48.31,49.33,47.8,49.28,444975,0
+INVX.US,D,20100712,000000,48.98,49.53,47.73,48.57,315094,0
+INVX.US,D,20100713,000000,49.44,49.44,48.15,49.14,733041,0
+INVX.US,D,20100714,000000,48.77,49.55,48.36,48.88,348735,0
+INVX.US,D,20100715,000000,49.5,49.9,48.06,49.22,683545,0
+INVX.US,D,20100716,000000,48.79,49.11,47.38,47.62,440497,0
+INVX.US,D,20100719,000000,47.61,47.96,46.43,47.5,558726,0
+INVX.US,D,20100720,000000,46.55,49.62,46.39,49.47,389750,0
+INVX.US,D,20100721,000000,50.02,50.25,48.23,48.55,402518,0
+INVX.US,D,20100722,000000,49.51,51.81,49.19,51.07,745930,0
+INVX.US,D,20100723,000000,50.81,52.52,50.02,52.42,408039,0
+INVX.US,D,20100726,000000,52.77,52.77,50.63,51.52,404378,0
+INVX.US,D,20100727,000000,51.97,52.76,51.42,51.89,448072,0
+INVX.US,D,20100728,000000,51.59,51.94,50.44,51.83,381610,0
+INVX.US,D,20100729,000000,52.25,53.29,51.49,52.15,354895,0
+INVX.US,D,20100730,000000,51.13,52.52,50.73,52.28,229366,0
+INVX.US,D,20100802,000000,53.43,55,53.29,54.03,434841,0
+INVX.US,D,20100803,000000,53.93,54.69,53.31,53.79,258662,0
+INVX.US,D,20100804,000000,53.98,54.59,53.35,53.91,233581,0
+INVX.US,D,20100805,000000,53.42,53.99,52.37,53.39,448325,0
+INVX.US,D,20100806,000000,52.62,52.9,50.65,52.37,555754,0
+INVX.US,D,20100809,000000,52.5,53.72,52.28,53.59,316290,0
+INVX.US,D,20100810,000000,52.82,54.71,52.17,54.03,670889,0
+INVX.US,D,20100811,000000,52.91,52.94,51.67,51.93,578388,0
+INVX.US,D,20100812,000000,50.97,52.3,50.81,51.51,463104,0
+INVX.US,D,20100813,000000,51.45,51.97,51.16,51.61,318739,0
+INVX.US,D,20100816,000000,51.29,51.84,50.91,51.6,306693,0
+INVX.US,D,20100817,000000,52.43,54.08,51.95,53.37,523233,0
+INVX.US,D,20100818,000000,53.25,54.12,52.7,53.91,410231,0
+INVX.US,D,20100819,000000,53.72,54,52.18,52.35,461072,0
+INVX.US,D,20100820,000000,51.74,51.95,50.87,51.83,260321,0
+INVX.US,D,20100823,000000,52.25,53,51.92,52.06,187871,0
+INVX.US,D,20100824,000000,51.01,52.94,51.01,52.01,318058,0
+INVX.US,D,20100825,000000,51.79,51.86,50.5,51.63,187547,0
+INVX.US,D,20100826,000000,51.98,52.81,50.95,51.18,161448,0
+INVX.US,D,20100827,000000,52.07,54.05,51.08,53.8,288824,0
+INVX.US,D,20100830,000000,53.61,53.79,52.54,52.56,201398,0
+INVX.US,D,20100831,000000,52.47,53.33,51.95,52.87,385391,0
+INVX.US,D,20100901,000000,54.02,55.02,53.56,54.39,317420,0
+INVX.US,D,20100902,000000,54.32,55.42,54,54.95,403929,0
+INVX.US,D,20100903,000000,55.67,56.91,55.67,56.9,359584,0
+INVX.US,D,20100907,000000,56.46,56.8,56,56.2,231462,0
+INVX.US,D,20100908,000000,56.53,57.14,56.31,56.92,289364,0
+INVX.US,D,20100909,000000,58.04,58.05,56.43,56.95,182126,0
+INVX.US,D,20100910,000000,57.01,58.79,56.93,58.77,326274,0
+INVX.US,D,20100913,000000,59.27,59.59,58.51,58.85,368934,0
+INVX.US,D,20100914,000000,58.82,59.07,58.1,58.17,210047,0
+INVX.US,D,20100915,000000,57.91,59.62,57.3,59.23,353947,0
+INVX.US,D,20100916,000000,58.94,59.08,57.2,57.83,255272,0
+INVX.US,D,20100917,000000,58.74,58.94,57.37,57.57,627170,0
+INVX.US,D,20100920,000000,57.72,58.96,56.86,58.89,215976,0
+INVX.US,D,20100921,000000,59,60.19,58.9,59.86,541318,0
+INVX.US,D,20100922,000000,59.76,60.61,59.49,60.1,348216,0
+INVX.US,D,20100923,000000,59.44,60.74,59.36,60.05,310836,0
+INVX.US,D,20100924,000000,60.89,61.53,60.54,61.23,205762,0
+INVX.US,D,20100927,000000,61.06,62,60.69,60.86,260982,0
+INVX.US,D,20100928,000000,60.99,62.57,60.61,62.42,350772,0
+INVX.US,D,20100929,000000,62.01,63.53,61.88,63.13,282578,0
+INVX.US,D,20100930,000000,63.48,63.52,61.45,62.11,342921,0
+INVX.US,D,20101001,000000,62.69,63.93,61.71,63.59,309158,0
+INVX.US,D,20101004,000000,63.58,63.93,61.69,62.1,253307,0
+INVX.US,D,20101005,000000,62.89,64.25,62.73,64,289805,0
+INVX.US,D,20101006,000000,63.92,64.46,63.6,63.96,453882,0
+INVX.US,D,20101007,000000,64.39,64.55,62.34,63.25,183707,0
+INVX.US,D,20101008,000000,63.46,65.49,63.38,64.92,558725,0
+INVX.US,D,20101011,000000,65.05,66.33,64.93,65.81,392655,0
+INVX.US,D,20101012,000000,65.4,65.98,64.45,65.4,204556,0
+INVX.US,D,20101013,000000,65.44,67.41,65.41,67.01,316829,0
+INVX.US,D,20101014,000000,66.96,67.47,65.67,66.4,5015906,0
+INVX.US,D,20101015,000000,66.55,66.55,64.77,65.98,507930,0
+INVX.US,D,20101018,000000,65.9,66.13,65.1,66.04,205174,0
+INVX.US,D,20101019,000000,65.39,66.96,64.76,65.69,497218,0
+INVX.US,D,20101020,000000,66.05,68.48,65.66,67.98,474478,0
+INVX.US,D,20101021,000000,68.06,68.41,65.54,66.58,464995,0
+INVX.US,D,20101022,000000,66.77,67.62,66.72,67.27,297646,0
+INVX.US,D,20101025,000000,68.07,68.86,67.81,67.94,283859,0
+INVX.US,D,20101026,000000,67.34,68.66,67.05,67.71,198791,0
+INVX.US,D,20101027,000000,67.1,67.81,66.34,67.75,347628,0
+INVX.US,D,20101028,000000,68.22,68.72,66.38,66.93,253326,0
+INVX.US,D,20101029,000000,66.99,69.33,66.45,69.1,353965,0
+INVX.US,D,20101101,000000,69.57,70.51,67.84,68.69,296387,0
+INVX.US,D,20101102,000000,69.45,70.41,69.07,70.09,229178,0
+INVX.US,D,20101103,000000,70.33,70.84,68.37,69.84,305301,0
+INVX.US,D,20101104,000000,71.13,73.92,70.36,73.44,403692,0
+INVX.US,D,20101105,000000,73.98,74.19,72.59,73.23,469294,0
+INVX.US,D,20101108,000000,71.9,74.45,71.78,74.34,425900,0
+INVX.US,D,20101109,000000,74.78,75.85,71.8,72.45,611317,0
+INVX.US,D,20101110,000000,72.62,75.78,72,75.76,412528,0
+INVX.US,D,20101111,000000,74.42,76.82,74.07,76.49,379489,0
+INVX.US,D,20101112,000000,73.96,75.41,72.19,73.01,224218,0
+INVX.US,D,20101115,000000,71.51,74.01,71.36,73.06,276561,0
+INVX.US,D,20101116,000000,72.17,72.24,70.7,71.86,405899,0
+INVX.US,D,20101117,000000,72.13,74.93,72.13,74.73,288419,0
+INVX.US,D,20101118,000000,75.9,78.51,75.71,77.61,382803,0
+INVX.US,D,20101119,000000,77.31,77.81,76.26,77.67,255413,0
+INVX.US,D,20101122,000000,77.01,78.28,75.91,78.08,265723,0
+INVX.US,D,20101123,000000,76.96,76.96,74.6,75.59,185607,0
+INVX.US,D,20101124,000000,76.06,78.55,76.06,78.5,211659,0
+INVX.US,D,20101126,000000,77.28,78.11,77.09,77.11,57798,0
+INVX.US,D,20101129,000000,76.78,77.81,74.74,77.47,242576,0
+INVX.US,D,20101130,000000,76.23,78.31,75.52,77.44,253083,0
+INVX.US,D,20101201,000000,79.35,81.44,79.35,80.4,601664,0
+INVX.US,D,20101202,000000,80.39,80.99,79.79,80.25,428281,0
+INVX.US,D,20101203,000000,79.14,80.43,79.1,80.14,515265,0
+INVX.US,D,20101206,000000,79.95,81.94,79.9,81.66,254533,0
+INVX.US,D,20101207,000000,83.06,83.8,81.59,81.97,399382,0
+INVX.US,D,20101208,000000,82.29,82.86,80.55,80.83,321474,0
+INVX.US,D,20101209,000000,81.49,81.79,80.17,80.79,321244,0
+INVX.US,D,20101210,000000,81.02,81.2,80.22,81.11,307415,0
+INVX.US,D,20101213,000000,81.66,83.3,81.66,82.28,205941,0
+INVX.US,D,20101214,000000,82.51,83.49,80.98,81.42,326934,0
+INVX.US,D,20101215,000000,78.79,81.34,77.55,77.92,699897,0
+INVX.US,D,20101216,000000,77.73,78.55,76.28,78.53,452239,0
+INVX.US,D,20101217,000000,78.53,78.69,77.05,77.22,477855,0
+INVX.US,D,20101220,000000,77.59,78.14,76.38,77.94,282734,0
+INVX.US,D,20101221,000000,78.13,78.85,77.14,78.83,239289,0
+INVX.US,D,20101222,000000,78.93,79.28,78.29,78.99,213670,0
+INVX.US,D,20101223,000000,78.34,79.18,78.08,78.37,113548,0
+INVX.US,D,20101227,000000,78.1,78.27,77.21,77.67,103485,0
+INVX.US,D,20101228,000000,77.68,77.94,76.87,77.41,142567,0
+INVX.US,D,20101229,000000,77.48,79.2,77.48,78.69,128950,0
+INVX.US,D,20101230,000000,78.63,78.86,78.15,78.36,127714,0
+INVX.US,D,20101231,000000,78.09,78.78,77.6,77.72,159805,0
+INVX.US,D,20110103,000000,78.69,80.26,78.53,78.81,303016,0
+INVX.US,D,20110104,000000,79.17,79.37,75.14,75.46,452140,0
+INVX.US,D,20110105,000000,75.31,76.38,74.39,76.25,334516,0
+INVX.US,D,20110106,000000,76.4,76.46,72.9,73.58,268968,0
+INVX.US,D,20110107,000000,73.91,74.89,72.89,74.23,196332,0
+INVX.US,D,20110110,000000,73.49,74.59,72,74.4,255806,0
+INVX.US,D,20110111,000000,74.79,75.92,74.76,75.38,189217,0
+INVX.US,D,20110112,000000,76.05,78.44,75.72,76.57,316797,0
+INVX.US,D,20110113,000000,76.71,77.66,75.84,77.22,277500,0
+INVX.US,D,20110114,000000,76.98,77.15,76.4,77.04,218652,0
+INVX.US,D,20110118,000000,76.9,78.86,76.51,78.85,253536,0
+INVX.US,D,20110119,000000,78.87,79.32,76.02,76.17,295653,0
+INVX.US,D,20110120,000000,75.49,75.59,72.95,73.66,364231,0
+INVX.US,D,20110121,000000,72.9,74.76,72.86,72.91,168618,0
+INVX.US,D,20110124,000000,72.86,73.92,72.64,73.67,163219,0
+INVX.US,D,20110125,000000,73.29,73.67,71.36,72.79,177970,0
+INVX.US,D,20110126,000000,73.01,75.29,72.91,75.14,257298,0
+INVX.US,D,20110127,000000,74.78,75.11,72.69,73.91,179077,0
+INVX.US,D,20110128,000000,73.91,74.74,72.32,73.61,326792,0
+INVX.US,D,20110131,000000,74.17,77.33,73.6,77.12,325163,0
+INVX.US,D,20110201,000000,77.31,78.84,76.52,78.14,353924,0
+INVX.US,D,20110202,000000,77.99,79.25,77.23,78.87,310591,0
+INVX.US,D,20110203,000000,78.75,79.24,77.31,78.64,261497,0
+INVX.US,D,20110204,000000,78.53,78.53,76.66,77.35,155236,0
+INVX.US,D,20110207,000000,77.81,80.99,77.4,80.19,449670,0
+INVX.US,D,20110208,000000,80.26,80.26,77.46,77.49,347732,0
+INVX.US,D,20110209,000000,77.2,77.33,75.52,76.41,329657,0
+INVX.US,D,20110210,000000,76.22,77.7,75.72,77.45,170477,0
+INVX.US,D,20110211,000000,77.16,77.74,76.9,77.7,102550,0
+INVX.US,D,20110214,000000,77.53,81.03,77.31,80.8,377609,0
+INVX.US,D,20110215,000000,80.63,81.17,78.85,79.37,201525,0
+INVX.US,D,20110216,000000,79.83,82,79.28,80.97,264656,0
+INVX.US,D,20110218,000000,81.6,81.94,80.35,81.36,134540,0
+INVX.US,D,20110222,000000,81.26,82.49,78.44,78.87,234093,0
+INVX.US,D,20110223,000000,79.07,80.35,78.06,78.68,191250,0
+INVX.US,D,20110224,000000,78.68,79.5,76.6,76.75,378018,0
+INVX.US,D,20110225,000000,77.77,79.15,76.86,79.02,442321,0
+INVX.US,D,20110228,000000,75.68,77.66,71.69,76.7,1202225,0
+INVX.US,D,20110301,000000,78.36,79.36,76.46,76.59,974692,0
+INVX.US,D,20110302,000000,76.07,77.71,74.97,77.49,492926,0
+INVX.US,D,20110303,000000,78.23,79.14,77,78.43,274607,0
+INVX.US,D,20110304,000000,77.9,78.75,76.49,77.83,280973,0
+INVX.US,D,20110307,000000,77.91,78.37,75.51,75.9,404132,0
+INVX.US,D,20110308,000000,76.26,77.74,74.79,76.7,288702,0
+INVX.US,D,20110309,000000,76.66,77.15,74.98,75.15,200272,0
+INVX.US,D,20110310,000000,73.58,73.58,71.4,71.56,320262,0
+INVX.US,D,20110311,000000,71.16,75.21,70.14,74.62,475844,0
+INVX.US,D,20110314,000000,73.7,75.36,71.32,75.13,627548,0
+INVX.US,D,20110315,000000,72.61,75.16,71.02,74.05,607684,0
+INVX.US,D,20110316,000000,73.79,74.72,71.02,71.77,421281,0
+INVX.US,D,20110317,000000,73.32,74.21,72.62,73.21,284899,0
+INVX.US,D,20110318,000000,74.05,76.02,73.86,74.56,878610,0
+INVX.US,D,20110321,000000,75.6,77.5,75.19,77.46,379240,0
+INVX.US,D,20110322,000000,77.47,77.47,76.05,76.31,214683,0
+INVX.US,D,20110323,000000,76.3,76.66,74.68,76.4,301080,0
+INVX.US,D,20110324,000000,76.92,77.89,75.16,76.9,272203,0
+INVX.US,D,20110325,000000,77.12,78.59,76.3,77.67,217035,0
+INVX.US,D,20110328,000000,77.66,78.68,76.37,76.49,320164,0
+INVX.US,D,20110329,000000,76.42,80,75.83,79.52,453036,0
+INVX.US,D,20110330,000000,79.98,79.98,78.69,78.93,277191,0
+INVX.US,D,20110331,000000,78.88,79.74,78.84,79.03,230240,0
+INVX.US,D,20110401,000000,79.77,80.64,78.49,78.91,301979,0
+INVX.US,D,20110404,000000,79.57,80.15,78.61,78.68,209713,0
+INVX.US,D,20110405,000000,78.72,80.2,78.72,79.73,169201,0
+INVX.US,D,20110406,000000,80.21,80.42,77.89,78.76,302832,0
+INVX.US,D,20110407,000000,78.55,79.11,77.75,78.35,282953,0
+INVX.US,D,20110408,000000,79.17,80.25,77.31,77.67,225467,0
+INVX.US,D,20110411,000000,77.74,77.8,74.85,75.15,333779,0
+INVX.US,D,20110412,000000,74.38,74.62,72,72.46,236921,0
+INVX.US,D,20110413,000000,73.08,73.43,71.59,73.36,419943,0
+INVX.US,D,20110414,000000,72.57,73.82,72.11,73.53,340271,0
+INVX.US,D,20110415,000000,73.05,75.47,72.91,74.62,419796,0
+INVX.US,D,20110418,000000,72.97,73.89,72.56,73.32,277965,0
+INVX.US,D,20110419,000000,73.48,74.66,73.47,74.36,283945,0
+INVX.US,D,20110420,000000,75.69,76.05,74.07,75.35,278229,0
+INVX.US,D,20110421,000000,75.91,76.45,75.18,75.87,98417,0
+INVX.US,D,20110425,000000,75.75,76.39,75.01,75.84,199317,0
+INVX.US,D,20110426,000000,76.1,76.78,75.81,76.28,145809,0
+INVX.US,D,20110427,000000,76.33,76.37,74.22,76,184446,0
+INVX.US,D,20110428,000000,75.75,77.42,75.53,76.57,168487,0
+INVX.US,D,20110429,000000,76.74,77.75,76.36,76.56,173030,0
+INVX.US,D,20110502,000000,76.94,76.94,73.54,73.69,255357,0
+INVX.US,D,20110503,000000,73.21,73.82,70.37,71.51,512182,0
+INVX.US,D,20110504,000000,71.48,71.48,66.88,67.43,810492,0
+INVX.US,D,20110505,000000,66.55,67.96,65.22,65.56,763387,0
+INVX.US,D,20110506,000000,66.74,68.24,64.69,65.32,589204,0
+INVX.US,D,20110509,000000,65.56,68.44,65.56,68,577447,0
+INVX.US,D,20110510,000000,67.5,69.88,67.05,69.67,504682,0
+INVX.US,D,20110511,000000,69.28,69.4,66.86,67.07,522821,0
+INVX.US,D,20110512,000000,66.51,68.37,65.5,67.5,443828,0
+INVX.US,D,20110513,000000,67.6,68.26,66.17,67.39,337138,0
+INVX.US,D,20110516,000000,66.82,68.84,66.58,67,427016,0
+INVX.US,D,20110517,000000,66.55,67.86,66.19,67.11,526250,0
+INVX.US,D,20110518,000000,67.48,69.57,67.16,68.75,269760,0
+INVX.US,D,20110519,000000,69.27,69.56,67.56,68.95,251239,0
+INVX.US,D,20110520,000000,68.77,70.58,67.98,69.99,450839,0
+INVX.US,D,20110523,000000,68.01,68.34,66.94,67.42,307649,0
+INVX.US,D,20110524,000000,67.97,71.92,67.97,71.32,684549,0
+INVX.US,D,20110525,000000,70.86,75.01,70.86,73.74,807563,0
+INVX.US,D,20110526,000000,73.31,74.5,73.02,73.57,519807,0
+INVX.US,D,20110527,000000,74.2,75.01,73.18,73.77,197058,0
+INVX.US,D,20110531,000000,75,75.94,72.87,74.18,493987,0
+INVX.US,D,20110601,000000,73.88,74.12,70.19,70.42,581289,0
+INVX.US,D,20110602,000000,70.69,71.98,69.6,70.45,429743,0
+INVX.US,D,20110603,000000,69.15,70.51,68.38,68.84,612818,0
+INVX.US,D,20110606,000000,68.75,69.02,66.34,67.04,538715,0
+INVX.US,D,20110607,000000,67.66,67.75,66.35,66.9,499399,0
+INVX.US,D,20110608,000000,66.88,67.86,66.52,66.7,517088,0
+INVX.US,D,20110609,000000,67.15,67.7,66.56,67.06,282152,0
+INVX.US,D,20110610,000000,66.39,66.96,65.92,66.01,314135,0
+INVX.US,D,20110613,000000,66.19,66.61,63.78,64.49,332098,0
+INVX.US,D,20110614,000000,65.5,66.81,65.23,66.29,519450,0
+INVX.US,D,20110615,000000,65.37,66.82,63.89,64.27,402128,0
+INVX.US,D,20110616,000000,64.39,64.66,62.55,63.04,536878,0
+INVX.US,D,20110617,000000,63.63,64.22,61.52,62.16,672258,0
+INVX.US,D,20110620,000000,61.85,63.46,61.64,63.12,319435,0
+INVX.US,D,20110621,000000,63.79,65.24,63.68,64.63,280903,0
+INVX.US,D,20110622,000000,64.3,66.33,64.3,65.04,304335,0
+INVX.US,D,20110623,000000,63.72,65.81,62.52,65.68,447423,0
+INVX.US,D,20110624,000000,65.78,66.57,65.11,65.76,637357,0
+INVX.US,D,20110627,000000,65.3,65.96,64.31,65.23,396558,0
+INVX.US,D,20110628,000000,65.64,67.02,65.23,66.9,377429,0
+INVX.US,D,20110629,000000,66.99,67.72,66.46,67.28,415108,0
+INVX.US,D,20110630,000000,67.29,68.51,67.28,67.83,211699,0
+INVX.US,D,20110701,000000,67.81,69.13,67.16,68.94,218262,0
+INVX.US,D,20110705,000000,68.94,70.4,68.82,69.52,255575,0
+INVX.US,D,20110706,000000,69.22,69.88,68.29,69.86,169199,0
+INVX.US,D,20110707,000000,70.85,72.07,70.7,70.82,622327,0
+INVX.US,D,20110708,000000,69.51,70.63,69.12,70.43,297516,0
+INVX.US,D,20110711,000000,69.07,69.14,67.95,68.18,484679,0
+INVX.US,D,20110712,000000,68.01,68.4,67.36,67.58,507646,0
+INVX.US,D,20110713,000000,67.85,70.47,67.79,68.77,264716,0
+INVX.US,D,20110714,000000,69.28,70.01,67.2,67.39,254761,0
+INVX.US,D,20110715,000000,67.92,71.15,67.47,70.99,502126,0
+INVX.US,D,20110718,000000,70.53,71.08,69.49,69.93,314951,0
+INVX.US,D,20110719,000000,70.56,72.32,70.56,72.3,266234,0
+INVX.US,D,20110720,000000,72.59,72.6,71.13,71.6,220161,0
+INVX.US,D,20110721,000000,71.98,73.68,71.55,72.97,195941,0
+INVX.US,D,20110722,000000,72.98,74.58,72.53,74.16,229481,0
+INVX.US,D,20110725,000000,72.85,75,72.71,73.82,314155,0
+INVX.US,D,20110726,000000,73.98,73.98,71.91,72.24,229701,0
+INVX.US,D,20110727,000000,71.42,71.87,70.01,70.19,270691,0
+INVX.US,D,20110728,000000,70.12,71.81,70.12,70.41,306353,0
+INVX.US,D,20110729,000000,69.26,71.14,68.94,70.51,336412,0
+INVX.US,D,20110801,000000,71.62,72.18,69.6,70.34,482445,0
+INVX.US,D,20110802,000000,69.72,71.42,68.38,68.43,349302,0
+INVX.US,D,20110803,000000,68.68,68.73,66.2,68.27,302917,0
+INVX.US,D,20110804,000000,66.85,67.13,62.42,62.44,441527,0
+INVX.US,D,20110805,000000,62,62.1,53.25,56.12,1819577,0
+INVX.US,D,20110808,000000,52.88,56.53,50.45,50.45,1100335,0
+INVX.US,D,20110809,000000,51.11,52.37,47.4,52.26,1115000,0
+INVX.US,D,20110810,000000,50.76,55.81,50.05,53.15,1029355,0
+INVX.US,D,20110811,000000,53.52,57.46,52.42,56.51,718473,0
+INVX.US,D,20110812,000000,57.15,58.24,55.74,58.11,624338,0
+INVX.US,D,20110815,000000,58.18,61.12,58.18,60.83,370668,0
+INVX.US,D,20110816,000000,59.9,60.38,59.2,59.88,486679,0
+INVX.US,D,20110817,000000,60.43,61,59.26,59.96,336568,0
+INVX.US,D,20110818,000000,57.71,57.86,55.33,56.14,770557,0
+INVX.US,D,20110819,000000,55.03,58,54.96,55.51,796832,0
+INVX.US,D,20110822,000000,57.26,57.59,55.02,55.75,491673,0
+INVX.US,D,20110823,000000,55.99,58.46,55.33,58.46,416797,0
+INVX.US,D,20110824,000000,58.28,59.5,57.16,59.39,171115,0
+INVX.US,D,20110825,000000,59.69,60.44,57.1,57.56,300767,0
+INVX.US,D,20110826,000000,56.95,60.32,56.33,59.67,221861,0
+INVX.US,D,20110829,000000,60.67,62.01,60.67,61.84,314176,0
+INVX.US,D,20110830,000000,61.54,63.86,61.1,63.37,271864,0
+INVX.US,D,20110831,000000,64.06,65.6,63.61,64.7,392647,0
+INVX.US,D,20110901,000000,65.07,65.77,64.22,64.52,423336,0
+INVX.US,D,20110902,000000,62.51,62.87,60.68,61.87,358249,0
+INVX.US,D,20110906,000000,59.83,62.48,59.34,62.31,396608,0
+INVX.US,D,20110907,000000,63.62,64.64,63.09,64.34,398422,0
+INVX.US,D,20110908,000000,63.83,65.11,63.38,63.99,362065,0
+INVX.US,D,20110909,000000,62.91,64.57,60.34,60.93,532041,0
+INVX.US,D,20110912,000000,60.26,62.66,59.44,61.26,474319,0
+INVX.US,D,20110913,000000,61.71,62.53,60.19,61.89,355157,0
+INVX.US,D,20110914,000000,62.47,63.38,60.44,62.35,483182,0
+INVX.US,D,20110915,000000,63.44,64.2,62.34,64.09,237765,0
+INVX.US,D,20110916,000000,64.66,65.88,63.97,65.8,624022,0
+INVX.US,D,20110919,000000,63.88,65.85,62.71,64.82,322548,0
+INVX.US,D,20110920,000000,65.3,66.28,63.61,63.72,272237,0
+INVX.US,D,20110921,000000,63.56,64.8,61.16,61.22,272297,0
+INVX.US,D,20110922,000000,58.88,59.51,56.78,57.78,359843,0
+INVX.US,D,20110923,000000,56.8,57.55,55.31,55.9,472740,0
+INVX.US,D,20110926,000000,56.4,58.64,54.31,58.5,281865,0
+INVX.US,D,20110927,000000,60.93,60.94,57.6,58.21,374916,0
+INVX.US,D,20110928,000000,57.99,58.94,55.62,55.74,282500,0
+INVX.US,D,20110929,000000,55.61,56.46,53.96,55.8,642231,0
+INVX.US,D,20110930,000000,54.55,55.17,53.8,53.91,576899,0
+INVX.US,D,20111003,000000,53.43,54.28,49.35,49.38,1277286,0
+INVX.US,D,20111004,000000,49.19,53.3,47.49,53.02,788308,0
+INVX.US,D,20111005,000000,53.06,53.96,51.6,53.21,540100,0
+INVX.US,D,20111006,000000,53.17,55.23,52,55.11,866241,0
+INVX.US,D,20111007,000000,55.54,55.87,53.72,54.42,455306,0
+INVX.US,D,20111010,000000,55.75,58.26,55.75,57.62,391334,0
+INVX.US,D,20111011,000000,57.17,59.76,57.17,59.66,689330,0
+INVX.US,D,20111012,000000,60.25,62.34,59.8,60.41,683740,0
+INVX.US,D,20111013,000000,58.29,60.98,58.29,60.42,301537,0
+INVX.US,D,20111014,000000,61.67,63.64,61.55,63.44,443979,0
+INVX.US,D,20111017,000000,62.96,63.22,61.16,61.44,302034,0
+INVX.US,D,20111018,000000,61.52,63.85,60.31,62.83,448236,0
+INVX.US,D,20111019,000000,59.19,62.32,59.19,59.67,562837,0
+INVX.US,D,20111020,000000,59.57,60.54,58.03,59.88,688038,0
+INVX.US,D,20111021,000000,64.87,64.9,61.38,63.77,1250401,0
+INVX.US,D,20111024,000000,64.26,66.36,63.67,65.72,489624,0
+INVX.US,D,20111025,000000,65.86,66.37,63.62,63.75,288815,0
+INVX.US,D,20111026,000000,64.75,65.47,62.88,65.06,458207,0
+INVX.US,D,20111027,000000,69.29,69.34,67.01,68.16,859769,0
+INVX.US,D,20111028,000000,67.69,69.01,67.54,68.43,288153,0
+INVX.US,D,20111031,000000,66.91,67.19,64.66,65.1,357138,0
+INVX.US,D,20111101,000000,61.66,63.13,60.84,61.9,897850,0
+INVX.US,D,20111102,000000,63.7,63.89,61.13,63.25,793504,0
+INVX.US,D,20111103,000000,64.39,66.61,63.02,66.16,707103,0
+INVX.US,D,20111104,000000,65,68.89,64.51,68.5,460174,0
+INVX.US,D,20111107,000000,67.61,68.24,65.99,67.27,261027,0
+INVX.US,D,20111108,000000,68.01,68.7,66.41,68.44,290212,0
+INVX.US,D,20111109,000000,65.99,67.31,65.68,65.84,538455,0
+INVX.US,D,20111110,000000,67.4,67.8,65.9,66.82,644158,0
+INVX.US,D,20111111,000000,67.94,68.49,66.44,66.87,526119,0
+INVX.US,D,20111114,000000,66.75,67.37,65.58,67.18,329079,0
+INVX.US,D,20111115,000000,66.53,67.89,65.6,67.23,330337,0
+INVX.US,D,20111116,000000,66.69,69.71,66.69,67.93,334305,0
+INVX.US,D,20111117,000000,67.7,68.04,65.1,65.65,514924,0
+INVX.US,D,20111118,000000,65.74,66.49,64.5,65.11,279246,0
+INVX.US,D,20111121,000000,63.99,64.32,62.89,63.76,222793,0
+INVX.US,D,20111122,000000,63.82,64.75,62.64,63.29,238773,0
+INVX.US,D,20111123,000000,62.23,62.6,59.72,60.64,272596,0
+INVX.US,D,20111125,000000,60.14,61.19,59.73,60,137484,0
+INVX.US,D,20111128,000000,62.42,64.4,62.16,64.21,360486,0
+INVX.US,D,20111129,000000,63.78,66.23,62.93,65.3,419032,0
+INVX.US,D,20111130,000000,68.38,71.28,68.33,71.13,511954,0
+INVX.US,D,20111201,000000,70.43,72.23,70.43,70.72,356256,0
+INVX.US,D,20111202,000000,71.87,72.61,70.49,71.06,468955,0
+INVX.US,D,20111205,000000,72.43,72.96,71.65,72.35,418171,0
+INVX.US,D,20111206,000000,71.94,74.66,71.35,73.68,766617,0
+INVX.US,D,20111207,000000,72.97,72.97,70.47,71.51,306708,0
+INVX.US,D,20111208,000000,71.01,71.59,69.44,69.59,412344,0
+INVX.US,D,20111209,000000,69.66,72.7,69.28,72.28,428163,0
+INVX.US,D,20111212,000000,70.89,70.97,67.85,69.45,484193,0
+INVX.US,D,20111213,000000,69.92,70.96,65.83,66.24,456013,0
+INVX.US,D,20111214,000000,65.38,65.71,62.81,63.43,460830,0
+INVX.US,D,20111215,000000,64.53,64.59,62.36,62.85,311496,0
+INVX.US,D,20111216,000000,63.39,64.66,62.79,64.16,517852,0
+INVX.US,D,20111219,000000,64.77,65.43,62.35,62.49,219228,0
+INVX.US,D,20111220,000000,64.08,66.2,63.87,65.97,272787,0
+INVX.US,D,20111221,000000,65.56,67.18,64.54,66.73,241630,0
+INVX.US,D,20111222,000000,67.22,67.61,66.07,66.86,207149,0
+INVX.US,D,20111223,000000,67.03,67.05,65.94,66.37,104846,0
+INVX.US,D,20111227,000000,66.31,66.5,65.38,65.91,248235,0
+INVX.US,D,20111228,000000,66.06,66.1,64.35,64.48,204460,0
+INVX.US,D,20111229,000000,64.77,66.37,64.56,65.85,152689,0
+INVX.US,D,20111230,000000,65.62,66.6,65.34,65.82,203879,0
+INVX.US,D,20120103,000000,67.72,68.28,66.91,67.69,266663,0
+INVX.US,D,20120104,000000,67.19,68.47,66.4,67.71,186293,0
+INVX.US,D,20120105,000000,66.95,67.05,64.98,65.95,267390,0
+INVX.US,D,20120106,000000,65.95,66.59,65.15,65.95,230852,0
+INVX.US,D,20120109,000000,66.28,66.82,65.61,66.36,170319,0
+INVX.US,D,20120110,000000,67.37,68.56,67.37,68.27,258128,0
+INVX.US,D,20120111,000000,67.74,68.23,66.5,66.68,125505,0
+INVX.US,D,20120112,000000,66.72,67.23,65.52,65.97,415628,0
+INVX.US,D,20120113,000000,64.82,65.57,63.31,63.4,295809,0
+INVX.US,D,20120117,000000,64.37,64.63,62.75,62.88,318740,0
+INVX.US,D,20120118,000000,62.98,65.82,62.81,65.68,288376,0
+INVX.US,D,20120119,000000,65.86,67.93,65.85,67.09,261853,0
+INVX.US,D,20120120,000000,66.95,68.3,65.8,66.55,212099,0
+INVX.US,D,20120123,000000,66.54,67.29,66.22,66.42,183751,0
+INVX.US,D,20120124,000000,65.75,66.99,65.37,66.13,312349,0
+INVX.US,D,20120125,000000,65.85,68.31,65.13,67.99,172930,0
+INVX.US,D,20120126,000000,68.43,68.87,67.4,67.64,287700,0
+INVX.US,D,20120127,000000,67.21,68.54,67.07,67.44,220607,0
+INVX.US,D,20120130,000000,66.56,67.35,65.34,66.33,153543,0
+INVX.US,D,20120131,000000,66.99,67.56,65.53,65.97,166173,0
+INVX.US,D,20120201,000000,66.75,69.22,66.07,69,350291,0
+INVX.US,D,20120202,000000,68.94,69.49,68.68,68.99,357996,0
+INVX.US,D,20120203,000000,69.98,71.48,68.79,70.32,403385,0
+INVX.US,D,20120206,000000,69.81,71.9,69.8,71.82,166294,0
+INVX.US,D,20120207,000000,71.71,72.33,70.71,72.16,245197,0
+INVX.US,D,20120208,000000,72.27,72.49,70.49,71.74,245870,0
+INVX.US,D,20120209,000000,71.97,72.37,71.17,72.06,188513,0
+INVX.US,D,20120210,000000,70.91,73.15,70.56,72.63,249927,0
+INVX.US,D,20120213,000000,73.57,74.59,72.99,73.88,392827,0
+INVX.US,D,20120214,000000,73.39,74.91,73.27,74.9,358986,0
+INVX.US,D,20120215,000000,75.19,75.62,73.44,74.83,496942,0
+INVX.US,D,20120216,000000,74.74,76.05,74.74,75.66,274940,0
+INVX.US,D,20120217,000000,75.91,76.72,74.82,74.91,180119,0
+INVX.US,D,20120221,000000,75.04,76.65,74.71,76.1,218894,0
+INVX.US,D,20120222,000000,75.42,76.81,74.98,75.07,257973,0
+INVX.US,D,20120223,000000,75.56,76.7,74.74,76.61,292931,0
+INVX.US,D,20120224,000000,76.73,77.12,76.18,76.26,202080,0
+INVX.US,D,20120227,000000,75.81,75.81,69.86,71.45,836313,0
+INVX.US,D,20120228,000000,71.09,72.31,69.41,70.12,559241,0
+INVX.US,D,20120229,000000,70.33,71.44,69.57,69.99,455385,0
+INVX.US,D,20120301,000000,70.62,71.4,70.22,70.87,456809,0
+INVX.US,D,20120302,000000,70.61,70.83,68.15,68.38,280731,0
+INVX.US,D,20120305,000000,68,68.08,66.57,67.23,423108,0
+INVX.US,D,20120306,000000,65.86,66.27,65.32,65.7,416192,0
+INVX.US,D,20120307,000000,66.06,67.64,65.66,67.46,184113,0
+INVX.US,D,20120308,000000,68.16,68.93,67.54,67.97,334609,0
+INVX.US,D,20120309,000000,68,69.7,67.9,68.64,272884,0
+INVX.US,D,20120312,000000,68.48,68.48,66.82,67.45,184004,0
+INVX.US,D,20120313,000000,68.07,68.46,67.25,68.44,197443,0
+INVX.US,D,20120314,000000,68.28,68.47,67.35,67.47,249236,0
+INVX.US,D,20120315,000000,67.65,68.66,66.45,68.2,387930,0
+INVX.US,D,20120316,000000,68.3,69.38,68.07,68.36,373150,0
+INVX.US,D,20120319,000000,68.52,68.9,67.58,67.66,275123,0
+INVX.US,D,20120320,000000,67.5,67.5,65.95,66.02,305261,0
+INVX.US,D,20120321,000000,65.91,66.13,64.96,65.1,375804,0
+INVX.US,D,20120322,000000,64.05,64.42,62.96,63.35,452947,0
+INVX.US,D,20120323,000000,64.31,65.91,63.92,65.54,464565,0
+INVX.US,D,20120326,000000,66.47,67.1,65.76,66.89,370429,0
+INVX.US,D,20120327,000000,66.89,67.13,65.23,65.66,352022,0
+INVX.US,D,20120328,000000,65.42,65.89,63.72,64.96,258868,0
+INVX.US,D,20120329,000000,64.25,65.31,64.06,65.22,243364,0
+INVX.US,D,20120330,000000,65.65,65.99,64.81,65.02,249458,0
+INVX.US,D,20120402,000000,64.81,67.43,64.64,67.06,346733,0
+INVX.US,D,20120403,000000,67,68.31,66.62,68.15,517303,0
+INVX.US,D,20120404,000000,67.18,67.29,65.79,66.44,297294,0
+INVX.US,D,20120405,000000,65.86,67.38,65.86,66.65,263180,0
+INVX.US,D,20120409,000000,65.04,66.31,64.68,65.61,464406,0
+INVX.US,D,20120410,000000,65.35,65.81,63.81,64.63,588991,0
+INVX.US,D,20120411,000000,65.64,65.68,64.24,64.58,268501,0
+INVX.US,D,20120412,000000,64.4,66.99,64.35,66.38,204031,0
+INVX.US,D,20120413,000000,65.92,66.82,64.8,64.9,665475,0
+INVX.US,D,20120416,000000,65.62,65.62,64,64.53,410569,0
+INVX.US,D,20120417,000000,65.17,66.13,65.04,65.56,196419,0
+INVX.US,D,20120418,000000,65.5,66.47,64.95,65.75,273831,0
+INVX.US,D,20120419,000000,66,67.35,65.35,65.61,237457,0
+INVX.US,D,20120420,000000,67.21,67.86,65.06,65.21,384414,0
+INVX.US,D,20120423,000000,63.89,65.76,63.39,65.29,365735,0
+INVX.US,D,20120424,000000,65.6,66.31,64.58,65.69,422038,0
+INVX.US,D,20120425,000000,66.32,67.85,66.28,67.81,554421,0
+INVX.US,D,20120426,000000,67.4,68.77,66.95,68.47,377162,0
+INVX.US,D,20120427,000000,68.97,69.26,67.33,67.51,397411,0
+INVX.US,D,20120430,000000,67.37,67.84,66.43,67.39,339503,0
+INVX.US,D,20120501,000000,67.09,69.21,66.05,68.04,310156,0
+INVX.US,D,20120502,000000,67.18,67.72,66.68,67.16,218964,0
+INVX.US,D,20120503,000000,67.17,67.22,65.6,65.75,411030,0
+INVX.US,D,20120504,000000,65.07,65.37,63.59,64.57,279068,0
+INVX.US,D,20120507,000000,64.3,65.36,62.61,64.6,629802,0
+INVX.US,D,20120508,000000,63.8,64.38,62.28,64.15,428030,0
+INVX.US,D,20120509,000000,63.06,65.2,62.72,64.84,435926,0
+INVX.US,D,20120510,000000,65.61,65.89,64.74,65.34,353554,0
+INVX.US,D,20120511,000000,64.55,66.48,64.44,64.97,536858,0
+INVX.US,D,20120514,000000,64.01,64.06,62.77,63.5,400020,0
+INVX.US,D,20120515,000000,63.49,63.64,62.18,62.51,671308,0
+INVX.US,D,20120516,000000,62.7,63.62,62,62.39,379472,0
+INVX.US,D,20120517,000000,62.01,62.92,60.92,60.93,508642,0
+INVX.US,D,20120518,000000,61.15,62.48,60.52,60.87,486956,0
+INVX.US,D,20120521,000000,61.08,62.49,60.52,62.35,350195,0
+INVX.US,D,20120522,000000,62.24,63.24,61.64,62.33,443656,0
+INVX.US,D,20120523,000000,61.53,64.99,61.46,64.86,729424,0
+INVX.US,D,20120524,000000,65.01,65.04,61.75,62.47,663155,0
+INVX.US,D,20120525,000000,62.77,63.13,61.59,62.17,199560,0
+INVX.US,D,20120529,000000,62.9,64.49,62.34,63.25,222560,0
+INVX.US,D,20120530,000000,61.9,62.32,60.95,61.46,344982,0
+INVX.US,D,20120531,000000,61.4,61.45,59.02,60.59,583984,0
+INVX.US,D,20120601,000000,59.34,59.99,58.72,58.76,333758,0
+INVX.US,D,20120604,000000,59.01,59.72,57.27,58.72,280052,0
+INVX.US,D,20120605,000000,58.38,60.23,58.33,59.73,337032,0
+INVX.US,D,20120606,000000,60.49,61.82,60.15,61.32,286589,0
+INVX.US,D,20120607,000000,62.63,63.48,60.63,60.73,264353,0
+INVX.US,D,20120608,000000,60.33,60.55,58.87,60.44,340838,0
+INVX.US,D,20120611,000000,61.29,61.77,60.16,60.32,353289,0
+INVX.US,D,20120612,000000,60.82,62.05,60.17,62.03,340760,0
+INVX.US,D,20120613,000000,61.69,61.98,60.52,60.99,278633,0
+INVX.US,D,20120614,000000,60.91,62.4,60.74,61.71,349487,0
+INVX.US,D,20120615,000000,61.93,62.37,61.06,62.28,365133,0
+INVX.US,D,20120618,000000,61.38,62.73,61.09,62.55,291203,0
+INVX.US,D,20120619,000000,63.27,64.12,62.63,63.87,855636,0
+INVX.US,D,20120620,000000,63.99,66.57,63.48,65.68,931937,0
+INVX.US,D,20120621,000000,65.49,65.55,61.77,61.95,486278,0
+INVX.US,D,20120622,000000,62.15,62.56,60.91,62.47,1168304,0
+INVX.US,D,20120625,000000,61.42,61.54,59.73,60.27,358021,0
+INVX.US,D,20120626,000000,60.47,61.18,58.87,60.84,392294,0
+INVX.US,D,20120627,000000,61.41,62.75,61.28,62.23,324243,0
+INVX.US,D,20120628,000000,61.67,63.24,61.3,63.21,261353,0
+INVX.US,D,20120629,000000,64.79,65.76,64.01,65.59,389477,0
+INVX.US,D,20120702,000000,65.59,66.55,64.84,65.87,429471,0
+INVX.US,D,20120703,000000,66.2,68.65,65.94,68.61,205450,0
+INVX.US,D,20120705,000000,68.25,68.67,67.04,68.09,278337,0
+INVX.US,D,20120706,000000,67.18,67.83,66.44,67.13,212212,0
+INVX.US,D,20120709,000000,66.9,67.81,66.42,67.61,326765,0
+INVX.US,D,20120710,000000,67.76,68.66,66.19,66.89,410210,0
+INVX.US,D,20120711,000000,67.13,68.57,66.89,68.51,396816,0
+INVX.US,D,20120712,000000,67.74,69.44,66.55,68.98,364262,0
+INVX.US,D,20120713,000000,69.18,70.4,68.95,70.3,313878,0
+INVX.US,D,20120716,000000,70.06,70.36,68.97,69.76,271800,0
+INVX.US,D,20120717,000000,70.3,71.21,69.35,70.27,422800,0
+INVX.US,D,20120718,000000,69.9,71.44,69.67,70.33,529894,0
+INVX.US,D,20120719,000000,70.82,71.86,70.28,70.42,348463,0
+INVX.US,D,20120720,000000,69.95,71.83,69.89,71.58,357756,0
+INVX.US,D,20120723,000000,69.8,71.55,69.18,71.23,276750,0
+INVX.US,D,20120724,000000,71.3,71.33,69.04,69.89,188195,0
+INVX.US,D,20120725,000000,70.44,70.92,69.15,70.12,193586,0
+INVX.US,D,20120726,000000,71.78,72.57,71.68,71.9,394596,0
+INVX.US,D,20120727,000000,72.39,74.13,71.44,73.58,586954,0
+INVX.US,D,20120730,000000,73.47,74.13,73.03,73.72,325434,0
+INVX.US,D,20120731,000000,73.34,74.64,72.59,73.31,399692,0
+INVX.US,D,20120801,000000,73.46,74.32,72.35,72.46,550302,0
+INVX.US,D,20120802,000000,71.96,72.41,70.44,71.48,344048,0
+INVX.US,D,20120803,000000,72.77,72.77,71.76,72.02,979197,0
+INVX.US,D,20120806,000000,72.43,74.53,72.22,73.58,872880,0
+INVX.US,D,20120807,000000,73.77,73.99,71.44,71.54,495025,0
+INVX.US,D,20120808,000000,70.6,71.35,70.1,70.8,449569,0
+INVX.US,D,20120809,000000,70.7,71.65,70.47,70.94,269536,0
+INVX.US,D,20120810,000000,70.79,72.01,70.17,71.89,328214,0
+INVX.US,D,20120813,000000,71.63,72.03,70.98,71.64,330731,0
+INVX.US,D,20120814,000000,72.03,72.45,70.53,70.9,212905,0
+INVX.US,D,20120815,000000,70.92,71.34,70.53,70.81,300248,0
+INVX.US,D,20120816,000000,70.96,71.87,70.56,71.67,251775,0
+INVX.US,D,20120817,000000,71.53,71.78,71.09,71.66,432659,0
+INVX.US,D,20120820,000000,71.46,72.08,70.89,71.23,242447,0
+INVX.US,D,20120821,000000,71.7,72.99,70.9,71.25,229760,0
+INVX.US,D,20120822,000000,71.34,71.87,70.84,71.34,260204,0
+INVX.US,D,20120823,000000,72.77,74.94,72.48,73.08,875383,0
+INVX.US,D,20120824,000000,73.08,73.1,71.26,71.35,470422,0
+INVX.US,D,20120827,000000,71.56,71.81,70.84,71.06,290836,0
+INVX.US,D,20120828,000000,70.9,71.06,69.91,70.47,296795,0
+INVX.US,D,20120829,000000,70.42,70.62,68.87,68.96,305146,0
+INVX.US,D,20120830,000000,68.4,68.4,67.12,67.95,343673,0
+INVX.US,D,20120831,000000,68.63,70.23,67.93,70.04,623144,0
+INVX.US,D,20120904,000000,70,70.94,69.12,70.32,433623,0
+INVX.US,D,20120905,000000,70.08,71.11,70.08,70.21,412732,0
+INVX.US,D,20120906,000000,70.88,72.73,70.7,71.88,520504,0
+INVX.US,D,20120907,000000,72.33,73.47,71.75,72.67,417362,0
+INVX.US,D,20120910,000000,72.41,73.25,72.17,72.2,337399,0
+INVX.US,D,20120911,000000,72.19,73.2,72.19,72.93,266543,0
+INVX.US,D,20120912,000000,73.5,74.11,72.35,73.31,339361,0
+INVX.US,D,20120913,000000,73.34,74.86,72.1,74.33,405556,0
+INVX.US,D,20120914,000000,74.81,76.03,74.35,74.67,450106,0
+INVX.US,D,20120917,000000,73.61,74.53,73.31,73.74,582100,0
+INVX.US,D,20120918,000000,73.39,73.69,72.27,72.64,351142,0
+INVX.US,D,20120919,000000,72.8,72.98,71.82,72.55,269790,0
+INVX.US,D,20120920,000000,71.91,72.35,71.35,72.05,125679,0
+INVX.US,D,20120921,000000,72.82,73.54,72.18,72.49,622022,0
+INVX.US,D,20120924,000000,73.6,73.93,72.86,73.85,390483,0
+INVX.US,D,20120925,000000,74,74.31,71.96,71.97,344089,0
+INVX.US,D,20120926,000000,72,72,70.89,71.1,384861,0
+INVX.US,D,20120927,000000,71.53,73.38,71.35,72.8,322334,0
+INVX.US,D,20120928,000000,72.35,72.6,71.69,71.88,252330,0
+INVX.US,D,20121001,000000,72.29,72.45,70.88,71.37,325648,0
+INVX.US,D,20121002,000000,71.69,72.26,70.97,72.18,458542,0
+INVX.US,D,20121003,000000,72.08,72.14,68.7,68.95,275275,0
+INVX.US,D,20121004,000000,69.42,70.66,68.62,70.55,251614,0
+INVX.US,D,20121005,000000,71.01,71.23,69.73,70,175927,0
+INVX.US,D,20121008,000000,69.46,70.03,69.18,69.82,185272,0
+INVX.US,D,20121009,000000,69.7,70.36,69.11,69.35,215389,0
+INVX.US,D,20121010,000000,69.16,69.68,68.45,68.89,111233,0
+INVX.US,D,20121011,000000,69.64,70.12,69.04,69.52,106824,0
+INVX.US,D,20121012,000000,69.25,69.34,68.26,68.66,137681,0
+INVX.US,D,20121015,000000,68.89,69.22,67.75,69.21,202711,0
+INVX.US,D,20121016,000000,69.58,70.23,69.55,69.88,165801,0
+INVX.US,D,20121017,000000,69.87,71.29,69.57,71.04,155983,0
+INVX.US,D,20121018,000000,70.87,71.5,70.49,71.33,201561,0
+INVX.US,D,20121019,000000,70.83,71.46,69.01,69.08,255438,0
+INVX.US,D,20121022,000000,68.83,69.38,67.81,68.65,125466,0
+INVX.US,D,20121023,000000,67.5,67.7,66.3,67.56,229768,0
+INVX.US,D,20121024,000000,67.75,68.04,67.34,67.94,335241,0
+INVX.US,D,20121025,000000,68.32,69.27,68.13,69.25,229434,0
+INVX.US,D,20121026,000000,69.27,69.77,68.67,69.55,185795,0
+INVX.US,D,20121031,000000,69.24,69.4,67.84,69.26,311888,0
+INVX.US,D,20121101,000000,69.16,71.07,68.85,70.72,344519,0
+INVX.US,D,20121102,000000,70.87,70.87,66.77,67.5,368442,0
+INVX.US,D,20121105,000000,67.61,69.09,66.95,68.7,202873,0
+INVX.US,D,20121106,000000,69.15,70.53,68.95,70.21,189795,0
+INVX.US,D,20121107,000000,69.1,69.1,67.59,67.77,163680,0
+INVX.US,D,20121108,000000,68.45,68.75,67.03,67.38,217359,0
+INVX.US,D,20121109,000000,66.01,67.8,65.16,66.54,297211,0
+INVX.US,D,20121112,000000,67.45,69.55,67.45,68.47,248618,0
+INVX.US,D,20121113,000000,67.2,68.89,67.2,67.6,227288,0
+INVX.US,D,20121114,000000,67.92,68.05,66.8,66.89,194448,0
+INVX.US,D,20121115,000000,66.57,68.33,66.37,67.56,181457,0
+INVX.US,D,20121116,000000,67.18,69.07,65.73,68.53,470800,0
+INVX.US,D,20121119,000000,69.56,70.65,69.08,70.65,220129,0
+INVX.US,D,20121120,000000,69.94,70.31,69,69.65,220968,0
+INVX.US,D,20121121,000000,69.9,70.12,68.86,69.35,167092,0
+INVX.US,D,20121123,000000,69.81,70.44,69.09,70.43,71241,0
+INVX.US,D,20121126,000000,69.93,70.37,69.3,69.54,151564,0
+INVX.US,D,20121127,000000,69.38,69.92,68.65,68.76,178692,0
+INVX.US,D,20121128,000000,68.38,69.82,67.82,69.77,145461,0
+INVX.US,D,20121129,000000,70.23,71.28,70.08,70.43,144355,0
+INVX.US,D,20121130,000000,70.69,71.18,69.89,70.37,201998,0
+INVX.US,D,20121203,000000,71,71.19,70.4,70.78,133533,0
+INVX.US,D,20121204,000000,70.68,71.44,70.48,70.81,203515,0
+INVX.US,D,20121205,000000,71.01,71.67,70.32,70.42,236804,0
+INVX.US,D,20121206,000000,70.22,70.46,69.73,70.22,83639,0
+INVX.US,D,20121207,000000,70.66,70.95,70.16,70.59,150255,0
+INVX.US,D,20121210,000000,70.7,70.85,69.96,70.67,152279,0
+INVX.US,D,20121211,000000,71.01,71.87,70.63,71.53,217556,0
+INVX.US,D,20121212,000000,71.9,72.17,71.03,71.27,176440,0
+INVX.US,D,20121213,000000,71.21,72.5,70.95,71.84,405719,0
+INVX.US,D,20121214,000000,70.87,71.65,70.7,70.84,208683,0
+INVX.US,D,20121217,000000,71.01,71.01,69.8,70.26,244330,0
+INVX.US,D,20121218,000000,70,72.64,69.51,72.44,282553,0
+INVX.US,D,20121219,000000,72.44,73.1,71.57,71.6,265258,0
+INVX.US,D,20121220,000000,72.74,73.54,72.09,72.87,328268,0
+INVX.US,D,20121221,000000,72.12,72.75,71.24,71.71,662947,0
+INVX.US,D,20121224,000000,71.52,71.74,70.87,71.05,87372,0
+INVX.US,D,20121226,000000,71.44,71.63,70.05,70.25,149477,0
+INVX.US,D,20121227,000000,70.29,71.59,69.81,71.3,196515,0
+INVX.US,D,20121228,000000,70.76,71.78,70.12,71.05,239870,0
+INVX.US,D,20121231,000000,71.1,73.19,71.1,73.05,234960,0
+INVX.US,D,20130102,000000,74.7,75.29,73.7,75.28,393546,0
+INVX.US,D,20130103,000000,75.18,76.36,75.1,75.83,342779,0
+INVX.US,D,20130104,000000,76.08,76.74,75.75,76.21,189778,0
+INVX.US,D,20130107,000000,75.74,76.19,74.94,76.02,257573,0
+INVX.US,D,20130108,000000,75.94,76.49,75.67,76.01,176880,0
+INVX.US,D,20130109,000000,76.16,76.45,75.79,76.43,109301,0
+INVX.US,D,20130110,000000,76.85,76.98,75.67,76.54,174696,0
+INVX.US,D,20130111,000000,76.78,77.34,76.33,76.7,128023,0
+INVX.US,D,20130114,000000,76.26,76.63,75.38,75.74,155834,0
+INVX.US,D,20130115,000000,75.36,77.64,75.36,77.33,194850,0
+INVX.US,D,20130116,000000,77.03,78.49,76.96,78.18,171293,0
+INVX.US,D,20130117,000000,78.64,78.89,77.6,77.95,170449,0
+INVX.US,D,20130118,000000,77.93,78.51,77.22,78.17,542090,0
+INVX.US,D,20130122,000000,78.11,79.64,77.57,78.94,278521,0
+INVX.US,D,20130123,000000,78.73,80,78.73,79.15,315400,0
+INVX.US,D,20130124,000000,79.24,83.37,78.3,79.21,310511,0
+INVX.US,D,20130125,000000,79.82,82.21,79.42,81.95,386664,0
+INVX.US,D,20130128,000000,81.99,82,80.91,81.63,341350,0
+INVX.US,D,20130129,000000,82,82.32,81.3,81.94,249575,0
+INVX.US,D,20130130,000000,81.92,82.07,80.38,80.51,308902,0
+INVX.US,D,20130131,000000,80.04,81.72,80,81.09,296882,0
+INVX.US,D,20130201,000000,81.38,82.09,80.31,81.78,271618,0
+INVX.US,D,20130204,000000,81,82.01,80.83,80.87,180050,0
+INVX.US,D,20130205,000000,81.07,81.73,80.78,81.45,158315,0
+INVX.US,D,20130206,000000,81.01,81.47,80.47,81.08,167773,0
+INVX.US,D,20130207,000000,81.22,81.52,80.54,81.09,195962,0
+INVX.US,D,20130208,000000,81.43,82,80.98,81.86,183041,0
+INVX.US,D,20130211,000000,81.81,81.92,80.94,81.73,174107,0
+INVX.US,D,20130212,000000,82,82.43,81.31,81.91,261445,0
+INVX.US,D,20130213,000000,81.89,83.18,81.49,83.17,276435,0
+INVX.US,D,20130214,000000,82.91,85.34,82.54,84.82,312731,0
+INVX.US,D,20130215,000000,84.77,85.21,83.73,84.1,300870,0
+INVX.US,D,20130219,000000,84.39,85.49,84.39,85.13,138831,0
+INVX.US,D,20130220,000000,85.24,85.55,83.04,83.11,217211,0
+INVX.US,D,20130221,000000,83.12,83.14,81.28,81.31,351959,0
+INVX.US,D,20130222,000000,81.75,82.38,81.38,81.88,362209,0
+INVX.US,D,20130225,000000,82.28,82.67,79.44,79.49,274986,0
+INVX.US,D,20130226,000000,80.04,80.64,78.99,80.24,213535,0
+INVX.US,D,20130227,000000,80.34,82.61,80.34,82.16,194542,0
+INVX.US,D,20130228,000000,82.38,82.81,81.03,82.23,303951,0
+INVX.US,D,20130301,000000,81.42,81.71,78.28,80.87,546528,0
+INVX.US,D,20130304,000000,80.63,81.19,79.13,80.04,289470,0
+INVX.US,D,20130305,000000,80.64,81.62,79.72,81.44,272362,0
+INVX.US,D,20130306,000000,81.42,82.45,80.61,80.99,159991,0
+INVX.US,D,20130307,000000,83.64,84.22,82.59,82.75,714694,0
+INVX.US,D,20130308,000000,83.76,84.08,82.75,83.65,180430,0
+INVX.US,D,20130311,000000,83.15,83.55,82.72,83.52,108727,0
+INVX.US,D,20130312,000000,83.74,83.99,82.86,83.69,137441,0
+INVX.US,D,20130313,000000,84.68,84.98,83.27,83.37,507800,0
+INVX.US,D,20130314,000000,83.83,85.12,83.39,84.93,418174,0
+INVX.US,D,20130315,000000,84.25,85.57,84.16,85.13,745763,0
+INVX.US,D,20130318,000000,83.62,84.97,83.53,84.49,200986,0
+INVX.US,D,20130319,000000,84.49,84.86,83.66,84.57,402136,0
+INVX.US,D,20130320,000000,85.03,86.28,84.92,85.9,298403,0
+INVX.US,D,20130321,000000,85.13,86.39,85.03,85.83,344081,0
+INVX.US,D,20130322,000000,86.1,86.44,85.3,86.2,204271,0
+INVX.US,D,20130325,000000,86.22,87.5,85.39,86.99,286333,0
+INVX.US,D,20130326,000000,87.21,88.12,86.75,88,246379,0
+INVX.US,D,20130327,000000,87.22,87.99,87.12,87.8,205138,0
+INVX.US,D,20130328,000000,87.8,88.12,86.97,87.17,217587,0
+INVX.US,D,20130401,000000,87.2,87.39,85.13,85.6,226202,0
+INVX.US,D,20130402,000000,85.54,86.11,84.59,85.13,307188,0
+INVX.US,D,20130403,000000,85.1,85.15,81.53,82.62,429487,0
+INVX.US,D,20130404,000000,82.55,82.87,81.81,82.59,162588,0
+INVX.US,D,20130405,000000,81.05,83.11,80.96,83.06,382923,0
+INVX.US,D,20130408,000000,84.11,84.83,82.8,84.79,293989,0
+INVX.US,D,20130409,000000,84.66,85.36,83.87,84.93,281567,0
+INVX.US,D,20130410,000000,84.97,86.41,84.67,85.78,228943,0
+INVX.US,D,20130411,000000,85.87,86.43,85.18,85.72,189940,0
+INVX.US,D,20130412,000000,84.92,84.92,82.73,83.37,236009,0
+INVX.US,D,20130415,000000,82.23,82.29,78.98,79,463395,0
+INVX.US,D,20130416,000000,79.89,80.19,78.17,79.71,451392,0
+INVX.US,D,20130417,000000,78.79,79.04,76.56,77.42,306257,0
+INVX.US,D,20130418,000000,78.06,78.95,77.13,78.02,212666,0
+INVX.US,D,20130419,000000,78.04,78.17,76.44,77.73,252825,0
+INVX.US,D,20130422,000000,78.32,78.76,77.48,78.64,261348,0
+INVX.US,D,20130423,000000,78.77,79.51,78.42,79.36,215504,0
+INVX.US,D,20130424,000000,79.44,81.42,79.44,81.01,388328,0
+INVX.US,D,20130425,000000,80.99,81.83,80.47,80.83,349805,0
+INVX.US,D,20130426,000000,80.76,81.55,80.09,80.8,418526,0
+INVX.US,D,20130429,000000,81.27,82.45,80.57,82.15,378191,0
+INVX.US,D,20130430,000000,82.11,83.71,81.79,83.71,472136,0
+INVX.US,D,20130501,000000,82.8,83.62,82.59,83.44,511145,0
+INVX.US,D,20130502,000000,83.81,85.06,83.05,84.8,357864,0
+INVX.US,D,20130503,000000,87,87.95,85.7,87.58,410470,0
+INVX.US,D,20130506,000000,87.22,89.41,87.22,88.99,517527,0
+INVX.US,D,20130507,000000,89,91.15,88.6,91.14,488396,0
+INVX.US,D,20130508,000000,91.27,91.68,90.19,91.67,304270,0
+INVX.US,D,20130509,000000,91.67,91.99,90.31,91.08,260132,0
+INVX.US,D,20130510,000000,90.93,91.27,90.16,90.97,253782,0
+INVX.US,D,20130513,000000,90.87,91.27,90.47,91.07,220027,0
+INVX.US,D,20130514,000000,90.85,92,90.85,92,345509,0
+INVX.US,D,20130515,000000,91.29,92.48,90.94,92.18,211202,0
+INVX.US,D,20130516,000000,92.5,92.53,91.06,91.38,242431,0
+INVX.US,D,20130517,000000,92.33,93.3,91.93,92.92,240680,0
+INVX.US,D,20130520,000000,92.61,93.37,92.29,93.26,249033,0
+INVX.US,D,20130521,000000,93.16,93.55,92.18,92.6,261724,0
+INVX.US,D,20130522,000000,92.59,93.12,90.5,91.11,285382,0
+INVX.US,D,20130523,000000,89.89,91.28,89.7,91.27,299809,0
+INVX.US,D,20130524,000000,90.23,91,89.36,90.91,162757,0
+INVX.US,D,20130528,000000,92.89,95.44,91.98,94.81,455368,0
+INVX.US,D,20130529,000000,94.01,94.41,92.96,93.41,436226,0
+INVX.US,D,20130530,000000,93.09,93.43,91.77,92.68,160120,0
+INVX.US,D,20130531,000000,92.05,92.21,90.41,90.45,270827,0
+INVX.US,D,20130603,000000,90.54,91.8,89.69,91.62,378045,0
+INVX.US,D,20130604,000000,91.23,92.02,89.5,90.01,382044,0
+INVX.US,D,20130605,000000,89.87,90.76,89.3,89.4,351638,0
+INVX.US,D,20130606,000000,89.35,90.68,89.08,90.67,267231,0
+INVX.US,D,20130607,000000,90.73,92.07,90.08,91.86,199559,0
+INVX.US,D,20130610,000000,92.01,92.06,90.35,90.89,243577,0
+INVX.US,D,20130611,000000,89.55,90.38,88.64,89.76,216771,0
+INVX.US,D,20130612,000000,90.57,90.57,88.96,89.2,280135,0
+INVX.US,D,20130613,000000,89.25,90.54,88.9,89.9,593282,0
+INVX.US,D,20130614,000000,90.16,90.75,89.27,89.54,407735,0
+INVX.US,D,20130617,000000,90.32,92.01,90.32,91.44,256629,0
+INVX.US,D,20130618,000000,91.83,93.21,91.25,92.5,272483,0
+INVX.US,D,20130619,000000,92.5,92.82,91.7,91.85,394125,0
+INVX.US,D,20130620,000000,90.12,90.67,89.45,90.14,413043,0
+INVX.US,D,20130621,000000,89.45,90.51,87.96,89.5,636448,0
+INVX.US,D,20130624,000000,87.8,89.1,86.48,88.3,338859,0
+INVX.US,D,20130625,000000,89.6,89.99,88.17,89.04,441927,0
+INVX.US,D,20130626,000000,89.97,89.97,88.16,88.89,322415,0
+INVX.US,D,20130627,000000,89.78,89.94,88.3,89.32,439861,0
+INVX.US,D,20130628,000000,89.25,91.34,88.93,90.29,3592721,0
+INVX.US,D,20130701,000000,91.2,93.26,90.64,91.95,528776,0
+INVX.US,D,20130702,000000,91.98,93.63,91.94,92.51,349426,0
+INVX.US,D,20130703,000000,91.95,92.89,91.61,92.54,334223,0
+INVX.US,D,20130705,000000,92.94,94.59,92.49,94.46,126888,0
+INVX.US,D,20130708,000000,94.58,95.83,94.58,95.52,438777,0
+INVX.US,D,20130709,000000,95.75,96.25,95.36,95.99,318421,0
+INVX.US,D,20130710,000000,95.81,96.25,94.76,95.22,272565,0
+INVX.US,D,20130711,000000,96.05,96.22,94.37,94.94,221579,0
+INVX.US,D,20130712,000000,94.55,95.02,94.18,94.76,163747,0
+INVX.US,D,20130715,000000,94.97,95.35,93.82,94.68,158762,0
+INVX.US,D,20130716,000000,94.93,95.22,93.7,94.52,310690,0
+INVX.US,D,20130717,000000,95.09,95.2,94.03,94.35,322146,0
+INVX.US,D,20130718,000000,94.67,95.11,94.35,94.64,271312,0
+INVX.US,D,20130719,000000,94.31,95.14,94.15,95.04,267215,0
+INVX.US,D,20130722,000000,95.16,95.66,94.36,94.68,315549,0
+INVX.US,D,20130723,000000,94.84,95.02,93.73,93.92,339721,0
+INVX.US,D,20130724,000000,93.93,94.38,92.3,92.56,354759,0
+INVX.US,D,20130725,000000,92.26,93.29,92.12,92.52,398398,0
+INVX.US,D,20130726,000000,92.2,92.2,91.09,91.57,239008,0
+INVX.US,D,20130729,000000,91.44,91.44,90.31,90.88,347351,0
+INVX.US,D,20130730,000000,91.03,91.33,89.97,91.04,371895,0
+INVX.US,D,20130731,000000,91.42,91.71,90.79,90.91,364104,0
+INVX.US,D,20130801,000000,91.99,94.31,91.3,93.54,323779,0
+INVX.US,D,20130802,000000,96.25,101.36,95.61,101.01,1106808,0
+INVX.US,D,20130805,000000,102.05,103.67,101.81,102.66,380147,0
+INVX.US,D,20130806,000000,102.67,103.24,100.93,101.09,484773,0
+INVX.US,D,20130807,000000,100.67,101.64,99.57,101.61,441072,0
+INVX.US,D,20130808,000000,101.87,102.53,101.5,101.94,284854,0
+INVX.US,D,20130809,000000,101.6,102.3,100.66,101.66,309495,0
+INVX.US,D,20130812,000000,101.44,102.46,100.88,102.17,141188,0
+INVX.US,D,20130813,000000,102.1,103.22,101.62,102.91,265219,0
+INVX.US,D,20130814,000000,102.97,103.48,102.35,102.39,182791,0
+INVX.US,D,20130815,000000,102.14,102.38,101.31,102.26,353059,0
+INVX.US,D,20130816,000000,101.91,102.89,101.87,102.37,154171,0
+INVX.US,D,20130819,000000,101.89,102.7,101.89,102.41,346137,0
+INVX.US,D,20130820,000000,102.32,104.21,102.02,103.82,202070,0
+INVX.US,D,20130821,000000,104.25,104.47,103,103.47,349168,0
+INVX.US,D,20130822,000000,103.69,105.99,103.46,105.16,223944,0
+INVX.US,D,20130823,000000,105.16,106.16,103.8,103.91,369711,0
+INVX.US,D,20130826,000000,104.11,105.56,103.96,104.93,236041,0
+INVX.US,D,20130827,000000,104,104.71,102.89,103.09,187646,0
+INVX.US,D,20130828,000000,104.57,105.31,103.5,104.99,538049,0
+INVX.US,D,20130829,000000,105,105.15,103.16,103.38,344137,0
+INVX.US,D,20130830,000000,103.48,103.58,101.91,102.01,337858,0
+INVX.US,D,20130903,000000,103.5,103.57,101.21,102.81,568830,0
+INVX.US,D,20130904,000000,103.12,105.54,102.89,105.22,306460,0
+INVX.US,D,20130905,000000,105.23,108.3,105.22,106.79,419393,0
+INVX.US,D,20130906,000000,107.59,108.02,105.6,106.19,243803,0
+INVX.US,D,20130909,000000,106.81,108.58,106.45,108.54,193552,0
+INVX.US,D,20130910,000000,108.9,109.35,107.81,109.35,449429,0
+INVX.US,D,20130911,000000,109.61,111.39,108.81,111.3,452790,0
+INVX.US,D,20130912,000000,111.3,111.95,109.96,111.81,369628,0
+INVX.US,D,20130913,000000,111.8,112.54,110.82,112.22,463672,0
+INVX.US,D,20130916,000000,113.27,114.14,112.27,113.23,310952,0
+INVX.US,D,20130917,000000,113.11,115.08,112.97,113.8,342801,0
+INVX.US,D,20130918,000000,113.93,114.41,112.47,114.18,364777,0
+INVX.US,D,20130919,000000,114.78,115.15,113.27,114.97,331768,0
+INVX.US,D,20130920,000000,115.26,115.56,113.71,114.2,768339,0
+INVX.US,D,20130923,000000,113.92,114.85,112.81,113.67,221793,0
+INVX.US,D,20130924,000000,114.13,115.35,112.53,114.42,253573,0
+INVX.US,D,20130925,000000,114.69,115.53,114.31,114.72,188565,0
+INVX.US,D,20130926,000000,115.15,115.24,114,114.93,179086,0
+INVX.US,D,20130927,000000,114.47,114.64,113.25,114.18,182255,0
+INVX.US,D,20130930,000000,113.07,114.84,112.51,114.75,329559,0
+INVX.US,D,20131001,000000,114.63,116.41,114.54,116.15,417111,0
+INVX.US,D,20131002,000000,115.48,116.23,114.48,116.16,334787,0
+INVX.US,D,20131003,000000,116.12,116.48,114.09,115.67,317795,0
+INVX.US,D,20131004,000000,115.87,117.14,115.31,116.26,192570,0
+INVX.US,D,20131007,000000,115.5,116.72,115.1,115.8,198916,0
+INVX.US,D,20131008,000000,116,116.25,113.62,114.28,164289,0
+INVX.US,D,20131009,000000,114.39,114.64,112.56,113.52,213814,0
+INVX.US,D,20131010,000000,114.88,116.03,114.29,115.91,157923,0
+INVX.US,D,20131011,000000,115.48,117.47,114.97,116.81,141605,0
+INVX.US,D,20131014,000000,116.32,118.09,115.73,118.06,182804,0
+INVX.US,D,20131015,000000,117.74,118.14,116.39,117.72,168334,0
+INVX.US,D,20131016,000000,118.19,119.42,117.91,119.22,161194,0
+INVX.US,D,20131017,000000,119.23,119.61,117.71,118,244513,0
+INVX.US,D,20131018,000000,118.66,119.43,118.55,119.38,268853,0
+INVX.US,D,20131021,000000,119.21,119.93,117.19,117.81,261991,0
+INVX.US,D,20131022,000000,118.66,121.07,118.66,119.18,626387,0
+INVX.US,D,20131023,000000,118.3,118.3,115.18,115.41,300347,0
+INVX.US,D,20131024,000000,115.9,115.9,114.42,114.76,307233,0
+INVX.US,D,20131025,000000,115.21,116.55,114.01,116.38,288177,0
+INVX.US,D,20131028,000000,116.35,116.86,115.87,116.83,262467,0
+INVX.US,D,20131029,000000,117.3,118.92,117.3,118.86,173877,0
+INVX.US,D,20131030,000000,119.3,119.81,117.09,117.75,290593,0
+INVX.US,D,20131031,000000,117.68,119.13,116.74,117.42,224400,0
+INVX.US,D,20131101,000000,117.81,117.81,108.61,110.82,1142856,0
+INVX.US,D,20131104,000000,117.34,117.34,113.94,116.34,691550,0
+INVX.US,D,20131105,000000,116.23,116.34,114.18,115.09,383011,0
+INVX.US,D,20131106,000000,115.59,117.61,115.18,115.83,242791,0
+INVX.US,D,20131107,000000,116.02,117.19,111.79,111.88,325887,0
+INVX.US,D,20131108,000000,111.94,115.44,111.32,114.72,178301,0
+INVX.US,D,20131111,000000,114.12,115,113.02,113.61,407498,0
+INVX.US,D,20131112,000000,113.5,113.79,111.38,111.92,291182,0
+INVX.US,D,20131113,000000,111.51,114.06,110.63,113.98,407654,0
+INVX.US,D,20131114,000000,114.33,115.26,113.56,115.12,139578,0
+INVX.US,D,20131115,000000,115.57,115.96,114.32,115.29,148412,0
+INVX.US,D,20131118,000000,115.44,115.6,112.94,113.27,299353,0
+INVX.US,D,20131119,000000,113.08,113.23,110.73,110.77,268939,0
+INVX.US,D,20131120,000000,111.85,112.51,110.44,110.74,261151,0
+INVX.US,D,20131121,000000,111.4,113.38,111.35,113.3,185762,0
+INVX.US,D,20131122,000000,113.54,113.54,112.28,112.77,137440,0
+INVX.US,D,20131125,000000,112.76,112.82,109.2,109.58,236505,0
+INVX.US,D,20131126,000000,109.27,110.95,108.54,110.42,177543,0
+INVX.US,D,20131127,000000,110.08,110.5,107.92,108.93,251142,0
+INVX.US,D,20131129,000000,109.05,109.61,108.32,108.56,74249,0
+INVX.US,D,20131202,000000,106.86,108.66,104.52,107.7,463525,0
+INVX.US,D,20131203,000000,107.18,108.83,106.68,108.21,391351,0
+INVX.US,D,20131204,000000,107.52,109.64,107.19,109.34,301883,0
+INVX.US,D,20131205,000000,109.24,110.81,108.69,110.23,240888,0
+INVX.US,D,20131206,000000,113.7,113.7,109.23,109.28,378530,0
+INVX.US,D,20131209,000000,109.45,109.92,108,109.6,252612,0
+INVX.US,D,20131210,000000,109.3,109.99,107.92,108.09,185580,0
+INVX.US,D,20131211,000000,108,108.35,106.54,106.67,251136,0
+INVX.US,D,20131212,000000,106.55,108.48,106.11,107.19,201939,0
+INVX.US,D,20131213,000000,107.27,108.22,106.12,107.63,152926,0
+INVX.US,D,20131216,000000,108.56,110.45,107.79,109.99,245822,0
+INVX.US,D,20131217,000000,110.03,110.94,108.13,109.08,449446,0
+INVX.US,D,20131218,000000,109.14,110.28,106.96,109.84,510178,0
+INVX.US,D,20131219,000000,109.88,109.9,107.77,108.75,224110,0
+INVX.US,D,20131220,000000,109.02,111.33,109,111.25,446407,0
+INVX.US,D,20131223,000000,111.83,112.1,108.9,109.15,268969,0
+INVX.US,D,20131224,000000,109.6,110.93,109.6,110.66,150141,0
+INVX.US,D,20131226,000000,111.1,111.87,110.09,110.91,211843,0
+INVX.US,D,20131227,000000,111.06,111.96,110.5,111.11,175245,0
+INVX.US,D,20131230,000000,111.31,111.91,109.26,109.42,216764,0
+INVX.US,D,20131231,000000,109.28,110.29,108.81,109.93,267286,0
+INVX.US,D,20140102,000000,109.44,109.62,107.15,107.97,189249,0
+INVX.US,D,20140103,000000,107.96,108.63,107,107.28,204314,0
+INVX.US,D,20140106,000000,107.98,107.98,106.3,106.45,269096,0
+INVX.US,D,20140107,000000,105.39,107,105.32,106.32,421045,0
+INVX.US,D,20140108,000000,106.43,106.5,105,105.16,462505,0
+INVX.US,D,20140109,000000,105.33,106.9,105.33,106.28,355902,0
+INVX.US,D,20140110,000000,106.32,108.51,106.11,108.27,407192,0
+INVX.US,D,20140113,000000,106.3,107.27,104.54,104.77,427684,0
+INVX.US,D,20140114,000000,104.79,107.98,104.78,107.88,263193,0
+INVX.US,D,20140115,000000,107.91,108.35,106.8,107.86,250806,0
+INVX.US,D,20140116,000000,107.8,107.92,105.87,106.29,359819,0
+INVX.US,D,20140117,000000,106.59,107.76,105.86,106.51,292863,0
+INVX.US,D,20140121,000000,107.97,108.63,105.76,107.38,342877,0
+INVX.US,D,20140122,000000,107.82,108.89,107.09,108.3,242417,0
+INVX.US,D,20140123,000000,107.67,107.91,104.58,104.73,509675,0
+INVX.US,D,20140124,000000,103.56,103.56,101.31,102.85,522954,0
+INVX.US,D,20140127,000000,102.86,102.86,99.17,99.55,499254,0
+INVX.US,D,20140128,000000,100.54,100.84,98.61,100.48,561463,0
+INVX.US,D,20140129,000000,99.18,100.92,99,100.49,391934,0
+INVX.US,D,20140130,000000,101.49,102.61,101.02,101.75,317203,0
+INVX.US,D,20140131,000000,100.23,102.78,99.96,100.56,486315,0
+INVX.US,D,20140203,000000,100.74,101.19,98.35,98.55,710453,0
+INVX.US,D,20140204,000000,98.91,100.66,98.87,100.22,432243,0
+INVX.US,D,20140205,000000,99.45,100.11,97.64,98.5,364136,0
+INVX.US,D,20140206,000000,98.79,100.64,98.71,100.36,246299,0
+INVX.US,D,20140207,000000,101.36,101.74,98.93,99.23,420058,0
+INVX.US,D,20140210,000000,99,99.6,96.95,97.89,422631,0
+INVX.US,D,20140211,000000,97.86,99.99,97.51,99.78,418829,0
+INVX.US,D,20140212,000000,99.77,100.7,99.16,99.62,447815,0
+INVX.US,D,20140213,000000,98.85,101.9,98.81,101.32,295128,0
+INVX.US,D,20140214,000000,101.67,102.73,100.73,102.67,358671,0
+INVX.US,D,20140218,000000,103.05,103.61,101.77,102.95,407429,0
+INVX.US,D,20140219,000000,102.82,103.7,100.7,100.75,415759,0
+INVX.US,D,20140220,000000,100.88,101,98.63,99.52,536768,0
+INVX.US,D,20140221,000000,99.62,100.18,97.71,97.82,488230,0
+INVX.US,D,20140224,000000,97.86,100.55,97.63,100.01,475479,0
+INVX.US,D,20140225,000000,100,100.16,97.75,98.11,453253,0
+INVX.US,D,20140226,000000,98.62,98.62,96.58,96.61,444878,0
+INVX.US,D,20140227,000000,96.66,96.66,94.99,95.91,682924,0
+INVX.US,D,20140228,000000,99.43,110.11,99.07,107.56,1421726,0
+INVX.US,D,20140303,000000,106.3,109.86,106.12,106.96,563140,0
+INVX.US,D,20140304,000000,107.95,108.32,105.2,105.4,509446,0
+INVX.US,D,20140305,000000,105.28,105.62,103.51,103.82,439570,0
+INVX.US,D,20140306,000000,104.01,105.14,102.64,104.04,234986,0
+INVX.US,D,20140307,000000,104.36,104.88,103.35,104.31,246539,0
+INVX.US,D,20140310,000000,104.3,104.67,102.54,103.55,272682,0
+INVX.US,D,20140311,000000,103.83,104,102.39,102.74,408149,0
+INVX.US,D,20140312,000000,102,103.12,101.22,102.53,396612,0
+INVX.US,D,20140313,000000,102.88,102.88,99.4,99.64,316585,0
+INVX.US,D,20140314,000000,99.46,100.64,99.01,100.32,236082,0
+INVX.US,D,20140317,000000,100.38,102.3,100.33,101.64,263013,0
+INVX.US,D,20140318,000000,102.14,103.48,101.94,103.35,376483,0
+INVX.US,D,20140319,000000,103.28,104.26,102.9,103.98,351631,0
+INVX.US,D,20140320,000000,104.12,106.77,103.72,106.23,529914,0
+INVX.US,D,20140321,000000,107.11,107.65,106.37,107,594733,0
+INVX.US,D,20140324,000000,107.73,107.73,106.04,106.99,522081,0
+INVX.US,D,20140325,000000,108.1,109.78,107.13,109.57,529244,0
+INVX.US,D,20140326,000000,109.94,110.19,108.05,108.1,410800,0
+INVX.US,D,20140327,000000,108.09,109.9,108,109.84,336372,0
+INVX.US,D,20140328,000000,110,112.11,109.69,111.73,301694,0
+INVX.US,D,20140331,000000,112.86,112.86,110.91,112.1,352988,0
+INVX.US,D,20140401,000000,111.99,113.58,111.31,113.23,301295,0
+INVX.US,D,20140402,000000,113.23,116.32,112.45,115.81,444060,0
+INVX.US,D,20140403,000000,115.64,116.53,114.09,114.3,204683,0
+INVX.US,D,20140404,000000,115.24,115.24,111.85,112.36,231687,0
+INVX.US,D,20140407,000000,111.84,112.39,109.64,110.23,251694,0
+INVX.US,D,20140408,000000,110.24,112.3,110.23,111.98,213263,0
+INVX.US,D,20140409,000000,112.29,113.02,110.25,111.34,126159,0
+INVX.US,D,20140410,000000,111.3,112.07,109.31,109.81,188171,0
+INVX.US,D,20140411,000000,108.56,109.43,108.05,108.2,160459,0
+INVX.US,D,20140414,000000,109.25,110.16,107.68,109.41,188585,0
+INVX.US,D,20140415,000000,109.85,110.95,108.31,110.2,167073,0
+INVX.US,D,20140416,000000,110.59,111.05,109.52,110.45,260625,0
+INVX.US,D,20140417,000000,110.73,112.67,110.23,112.06,248556,0
+INVX.US,D,20140421,000000,112.36,113.42,111.96,112.66,143034,0
+INVX.US,D,20140422,000000,112.7,112.75,111.37,112.43,173812,0
+INVX.US,D,20140423,000000,112.8,114.68,112.8,112.97,220664,0
+INVX.US,D,20140424,000000,113.45,114.7,112.01,114.27,268962,0
+INVX.US,D,20140425,000000,113.87,114.82,112.98,113.74,336414,0
+INVX.US,D,20140428,000000,114.25,114.25,111.93,113.27,349365,0
+INVX.US,D,20140429,000000,114,115,112,112.17,184950,0
+INVX.US,D,20140430,000000,112.04,113.43,110.71,113.12,271383,0
+INVX.US,D,20140501,000000,113.38,113.56,111.81,112.17,298412,0
+INVX.US,D,20140502,000000,112.18,113.91,112.05,113.08,175742,0
+INVX.US,D,20140505,000000,112.59,114.64,111.6,112.85,203185,0
+INVX.US,D,20140506,000000,112.35,114,112.35,113.47,243298,0
+INVX.US,D,20140507,000000,114.2,114.74,111.79,114.19,209745,0
+INVX.US,D,20140508,000000,114.05,114.47,111.7,111.79,297479,0
+INVX.US,D,20140509,000000,103.39,104.25,99,103.22,1664047,0
+INVX.US,D,20140512,000000,103,103.01,100.6,102.02,735774,0
+INVX.US,D,20140513,000000,101.78,104.37,101.42,103.77,626573,0
+INVX.US,D,20140514,000000,103.37,105.45,102.84,104.52,657392,0
+INVX.US,D,20140515,000000,103.73,104.12,100.29,102.76,925898,0
+INVX.US,D,20140516,000000,102.34,103.98,101.92,103.42,367398,0
+INVX.US,D,20140519,000000,103.51,104,102.53,102.98,466237,0
+INVX.US,D,20140520,000000,102.75,103.55,102.36,102.89,319948,0
+INVX.US,D,20140521,000000,103.27,105.26,102.79,104.46,363385,0
+INVX.US,D,20140522,000000,104.09,105.09,103.12,103.58,349276,0
+INVX.US,D,20140523,000000,103.57,104.21,103.38,103.64,367463,0
+INVX.US,D,20140527,000000,104.02,104.29,102.53,103.31,474024,0
+INVX.US,D,20140528,000000,103.15,103.25,101.24,101.64,626729,0
+INVX.US,D,20140529,000000,102.28,102.56,101.27,101.74,482919,0
+INVX.US,D,20140530,000000,102.22,102.52,101.5,102.22,281801,0
+INVX.US,D,20140602,000000,101.94,102.48,100.99,101.99,244004,0
+INVX.US,D,20140603,000000,101.78,102.28,100.84,101.68,259828,0
+INVX.US,D,20140604,000000,101.51,101.73,100.63,101.43,207652,0
+INVX.US,D,20140605,000000,101.39,101.74,100.6,101.2,225664,0
+INVX.US,D,20140606,000000,101.04,102.71,101.04,102.23,204048,0
+INVX.US,D,20140609,000000,102.13,103.47,101.6,101.78,246360,0
+INVX.US,D,20140610,000000,101.8,102.08,101.38,101.59,277400,0
+INVX.US,D,20140611,000000,101.45,102.06,100.78,101.78,225871,0
+INVX.US,D,20140612,000000,99.49,105.58,99.49,103.08,428133,0
+INVX.US,D,20140613,000000,103.55,105.34,102.41,105.12,296612,0
+INVX.US,D,20140616,000000,105.21,106.02,104.62,104.94,281028,0
+INVX.US,D,20140617,000000,104.57,107.28,104.57,105.28,283341,0
+INVX.US,D,20140618,000000,105.33,106.5,104.78,105.61,147797,0
+INVX.US,D,20140619,000000,106.56,106.72,105.7,106.22,197248,0
+INVX.US,D,20140620,000000,106.46,107.31,105.8,106.84,325828,0
+INVX.US,D,20140623,000000,107.41,107.82,106.71,107.14,174316,0
+INVX.US,D,20140624,000000,107.14,107.99,105.14,105.67,200759,0
+INVX.US,D,20140625,000000,105.18,107.34,104.98,106.84,200951,0
+INVX.US,D,20140626,000000,106.54,107.05,105.08,106.01,191111,0
+INVX.US,D,20140627,000000,105.82,107.66,105.28,107.49,217890,0
+INVX.US,D,20140630,000000,107.53,109.43,107.53,109.24,242808,0
+INVX.US,D,20140701,000000,109.98,110.23,108.03,108.31,312775,0
+INVX.US,D,20140702,000000,108.04,109.15,107.82,108.63,201100,0
+INVX.US,D,20140703,000000,108.66,110.17,107.99,108.58,273360,0
+INVX.US,D,20140707,000000,108.17,108.97,105.98,106.5,259138,0
+INVX.US,D,20140708,000000,105.9,107.2,105.17,106.46,309384,0
+INVX.US,D,20140709,000000,106.49,107.38,105.93,107.2,230749,0
+INVX.US,D,20140710,000000,105.73,106.61,105.03,105.61,161743,0
+INVX.US,D,20140711,000000,105.51,106.12,103.73,104.04,212571,0
+INVX.US,D,20140714,000000,104.4,105.22,103.8,105.05,198541,0
+INVX.US,D,20140715,000000,104.84,105.74,103.68,104.84,141582,0
+INVX.US,D,20140716,000000,105.73,105.82,103.92,104.91,273599,0
+INVX.US,D,20140717,000000,105.12,106.63,103.47,103.95,272875,0
+INVX.US,D,20140718,000000,104.19,105.93,103.55,105.7,246165,0
+INVX.US,D,20140721,000000,105.24,105.74,104.59,105.41,205094,0
+INVX.US,D,20140722,000000,105.82,106.64,105.36,105.6,145554,0
+INVX.US,D,20140723,000000,105.73,106.41,104.44,106.35,211244,0
+INVX.US,D,20140724,000000,106.52,107.01,105.84,106.56,324831,0
+INVX.US,D,20140725,000000,106.47,107.23,105.52,106.36,207265,0
+INVX.US,D,20140728,000000,106.17,106.37,105.37,106.08,242373,0
+INVX.US,D,20140729,000000,105.94,106.89,105.51,105.67,160644,0
+INVX.US,D,20140730,000000,104.32,105.99,101.03,102.57,645976,0
+INVX.US,D,20140731,000000,101.9,102.95,99.84,100.77,368215,0
+INVX.US,D,20140801,000000,100.32,100.47,98.18,99.7,385972,0
+INVX.US,D,20140804,000000,99.9,101.1,98.37,100.8,207878,0
+INVX.US,D,20140805,000000,100.54,100.54,97.81,98.59,236238,0
+INVX.US,D,20140806,000000,98.05,99.96,98.05,98.96,289073,0
+INVX.US,D,20140807,000000,99.29,99.48,97.87,98.3,195598,0
+INVX.US,D,20140808,000000,98.33,99.96,97.93,99.72,180447,0
+INVX.US,D,20140811,000000,100.35,100.97,99.37,99.47,172009,0
+INVX.US,D,20140812,000000,99.11,99.55,97.96,98.85,195685,0
+INVX.US,D,20140813,000000,99.45,100.11,99.27,99.96,140581,0
+INVX.US,D,20140814,000000,100.14,100.37,97.87,98.02,232061,0
+INVX.US,D,20140815,000000,98.78,100.64,98.47,100.34,341990,0
+INVX.US,D,20140818,000000,101,101,98.95,99.62,267743,0
+INVX.US,D,20140819,000000,99.86,100.33,99.49,99.62,293101,0
+INVX.US,D,20140820,000000,99.33,100.4,98.68,100.2,152619,0
+INVX.US,D,20140821,000000,100.28,101.08,98.81,100.34,181361,0
+INVX.US,D,20140822,000000,100.07,100.07,98.41,98.86,288455,0
+INVX.US,D,20140825,000000,99.37,99.83,98.74,99.59,223291,0
+INVX.US,D,20140826,000000,99.89,100.9,99.59,100.01,219222,0
+INVX.US,D,20140827,000000,100,101.48,100,101.09,200956,0
+INVX.US,D,20140828,000000,100.71,101.63,100.57,100.75,209528,0
+INVX.US,D,20140829,000000,100.78,101.59,100.78,101.47,123462,0
+INVX.US,D,20140902,000000,101.51,102,100.22,100.55,366107,0
+INVX.US,D,20140903,000000,100.56,101.39,100.04,100.28,181024,0
+INVX.US,D,20140904,000000,100.17,100.17,95.16,95.6,589172,0
+INVX.US,D,20140905,000000,95.79,96.72,94.66,96.71,281449,0
+INVX.US,D,20140908,000000,96.71,96.71,92.7,93.42,634447,0
+INVX.US,D,20140909,000000,93.4,94.73,92.69,93.3,328902,0
+INVX.US,D,20140910,000000,93.61,94.52,92.55,94.25,346582,0
+INVX.US,D,20140911,000000,93.79,95.81,93.32,95.81,277580,0
+INVX.US,D,20140912,000000,95.37,95.37,93.79,93.8,283589,0
+INVX.US,D,20140915,000000,93.44,94.38,93.23,93.57,197817,0
+INVX.US,D,20140916,000000,92.59,93.7,92.25,92.7,568133,0
+INVX.US,D,20140917,000000,92.67,93.46,91.35,91.47,307675,0
+INVX.US,D,20140918,000000,91.92,92.59,90.8,92.37,406661,0
+INVX.US,D,20140919,000000,92.87,93.15,91.07,91.21,466238,0
+INVX.US,D,20140922,000000,90.88,91.76,89.97,90.95,387622,0
+INVX.US,D,20140923,000000,90.81,92.22,90.47,91.35,313533,0
+INVX.US,D,20140924,000000,91.27,92.2,90.35,91.47,433133,0
+INVX.US,D,20140925,000000,91.44,91.44,89.61,90.17,432892,0
+INVX.US,D,20140926,000000,90.16,91.14,89.8,90.75,206524,0
+INVX.US,D,20140929,000000,89.6,91.34,88.98,90.9,397394,0
+INVX.US,D,20140930,000000,90.69,91.05,89.36,89.4,436673,0
+INVX.US,D,20141001,000000,89.16,90.53,86.53,86.63,372351,0
+INVX.US,D,20141002,000000,86.25,87.54,84.7,87.01,445262,0
+INVX.US,D,20141003,000000,87.43,87.69,86.35,87,543139,0
+INVX.US,D,20141006,000000,87.2,88.53,87.05,87.71,339210,0
+INVX.US,D,20141007,000000,86.84,88.38,85.82,85.82,324834,0
+INVX.US,D,20141008,000000,85.56,87.66,84.12,87.56,467434,0
+INVX.US,D,20141009,000000,87.12,87.28,84.39,85.09,494103,0
+INVX.US,D,20141010,000000,85.67,85.84,83.09,83.63,571211,0
+INVX.US,D,20141013,000000,83.31,84.8,81.36,81.67,525666,0
+INVX.US,D,20141014,000000,81.95,82.35,79.22,80.23,479828,0
+INVX.US,D,20141015,000000,78.41,84.5,78.41,83.87,712606,0
+INVX.US,D,20141016,000000,81.86,85.54,80.71,85.38,605970,0
+INVX.US,D,20141017,000000,87.06,87.59,84.78,85.67,664459,0
+INVX.US,D,20141020,000000,85.84,87.55,84.84,87.51,463984,0
+INVX.US,D,20141021,000000,87.8,89.27,87.39,88.92,402845,0
+INVX.US,D,20141022,000000,88.63,89.69,87.49,87.74,344262,0
+INVX.US,D,20141023,000000,88.81,91.86,87.91,91.01,375733,0
+INVX.US,D,20141024,000000,90.57,90.58,88.82,89.8,218441,0
+INVX.US,D,20141027,000000,88.02,88.47,86.17,87.47,350384,0
+INVX.US,D,20141028,000000,88.28,91.16,87.58,91.02,369324,0
+INVX.US,D,20141029,000000,91.82,92.98,91.02,91.63,482010,0
+INVX.US,D,20141030,000000,90.91,92.18,88.96,90.85,470988,0
+INVX.US,D,20141031,000000,91.26,91.82,86.74,89.95,704390,0
+INVX.US,D,20141103,000000,89.68,90.29,86.13,86.82,727295,0
+INVX.US,D,20141104,000000,85.82,85.9,83.19,83.9,418474,0
+INVX.US,D,20141105,000000,84.47,86.52,83.81,85.7,387252,0
+INVX.US,D,20141106,000000,84.45,86.54,83.89,86.47,475721,0
+INVX.US,D,20141107,000000,86.29,90.61,86.29,88.65,578430,0
+INVX.US,D,20141110,000000,89.51,90.64,86.41,87.11,307304,0
+INVX.US,D,20141111,000000,87.39,88.2,85.77,87.61,280416,0
+INVX.US,D,20141112,000000,86.86,89.03,86.78,86.78,229893,0
+INVX.US,D,20141113,000000,86.5,87.42,84.08,86.29,354556,0
+INVX.US,D,20141114,000000,87.14,88.14,86.03,87.45,271883,0
+INVX.US,D,20141117,000000,87.34,87.34,85.69,86.43,312226,0
+INVX.US,D,20141118,000000,87.83,89.17,87.44,88.3,527291,0
+INVX.US,D,20141119,000000,88.38,89.68,87.2,88.8,573399,0
+INVX.US,D,20141120,000000,88.8,91.53,88.79,90.56,563450,0
+INVX.US,D,20141121,000000,91.63,92.44,90.52,92.4,359782,0
+INVX.US,D,20141124,000000,91.73,93.04,91.44,92.96,399765,0
+INVX.US,D,20141125,000000,93.13,93.54,90.6,91.13,373449,0
+INVX.US,D,20141126,000000,90.54,90.86,88.98,89.24,332156,0
+INVX.US,D,20141128,000000,84.06,84.84,79.59,79.75,679383,0
+INVX.US,D,20141201,000000,79.3,80.26,78.25,78.58,570191,0
+INVX.US,D,20141202,000000,77.32,79.28,76.1,78.46,633609,0
+INVX.US,D,20141203,000000,78.57,79.24,78.21,78.73,978899,0
+INVX.US,D,20141204,000000,78.19,80.06,77.47,78.93,731916,0
+INVX.US,D,20141205,000000,77.4,79.14,77.21,77.3,676005,0
+INVX.US,D,20141208,000000,76.08,76.62,74.36,75.16,897559,0
+INVX.US,D,20141209,000000,74.41,77.21,74.41,76.84,925609,0
+INVX.US,D,20141210,000000,75.38,75.99,73.79,74.14,653604,0
+INVX.US,D,20141211,000000,73.74,74.55,72.74,73.17,705612,0
+INVX.US,D,20141212,000000,71.95,73.42,70.93,71.01,685390,0
+INVX.US,D,20141215,000000,71.18,71.92,69.67,70,785620,0
+INVX.US,D,20141216,000000,70.25,72.4,69.38,70.44,929911,0
+INVX.US,D,20141217,000000,70.82,74.08,70.82,73.38,418877,0
+INVX.US,D,20141218,000000,73.57,74.79,72.26,74.29,301243,0
+INVX.US,D,20141219,000000,74.18,77.81,74.18,77.55,955493,0
+INVX.US,D,20141222,000000,76.55,77.19,74.94,76.39,514407,0
+INVX.US,D,20141223,000000,76.63,77.7,76.33,76.95,257635,0
+INVX.US,D,20141224,000000,76.54,77.87,76.31,77.26,207909,0
+INVX.US,D,20141226,000000,78.17,78.86,76.85,77.33,249706,0
+INVX.US,D,20141229,000000,77.8,78.71,76.6,77.28,266777,0
+INVX.US,D,20141230,000000,76.94,77.93,76.27,76.5,231256,0
+INVX.US,D,20141231,000000,76,77.7,75.23,76.73,297615,0
+INVX.US,D,20150102,000000,76.59,77.54,75.62,76.55,263534,0
+INVX.US,D,20150105,000000,75.35,75.38,71.9,73.45,615922,0
+INVX.US,D,20150106,000000,73,74,71.84,72.48,406958,0
+INVX.US,D,20150107,000000,72.98,74.56,71.57,72.32,227655,0
+INVX.US,D,20150108,000000,72.94,73.95,72.52,73.52,667936,0
+INVX.US,D,20150109,000000,73.23,73.35,70.5,71.17,368141,0
+INVX.US,D,20150112,000000,70.1,70.22,68.09,68.45,489959,0
+INVX.US,D,20150113,000000,69.07,69.97,68.51,69.62,461037,0
+INVX.US,D,20150114,000000,69.24,72.63,69.02,72.52,724323,0
+INVX.US,D,20150115,000000,73.31,73.32,71.88,72.52,1084579,0
+INVX.US,D,20150116,000000,72.94,74.29,72.94,74.04,752205,0
+INVX.US,D,20150120,000000,73.69,73.76,71.58,73.66,589003,0
+INVX.US,D,20150121,000000,74.05,76.36,73.67,76.17,534113,0
+INVX.US,D,20150122,000000,76.51,76.98,75.56,76.63,399632,0
+INVX.US,D,20150123,000000,76.14,76.97,75.17,75.5,345561,0
+INVX.US,D,20150126,000000,75.58,77.29,75.24,77.27,399849,0
+INVX.US,D,20150127,000000,77.1,78.85,76.37,77.94,455406,0
+INVX.US,D,20150128,000000,77.66,77.83,72.53,73.02,540253,0
+INVX.US,D,20150129,000000,73.6,73.91,71.04,72.61,537033,0
+INVX.US,D,20150130,000000,72.13,75.18,72.13,74.23,435685,0
+INVX.US,D,20150202,000000,74.97,76.73,74.38,76.71,500849,0
+INVX.US,D,20150203,000000,77.93,81.13,77.77,78.02,629145,0
+INVX.US,D,20150204,000000,75.95,76.22,73.08,73.7,658961,0
+INVX.US,D,20150205,000000,75.05,75.96,74.05,74.28,713158,0
+INVX.US,D,20150206,000000,74.39,74.93,72.89,73.21,546585,0
+INVX.US,D,20150209,000000,73.57,75.04,73.57,73.77,516899,0
+INVX.US,D,20150210,000000,74.09,74.09,72.37,73.59,657077,0
+INVX.US,D,20150211,000000,72.59,74.68,72.03,74.08,346010,0
+INVX.US,D,20150212,000000,75.31,76.64,72.14,72.41,722806,0
+INVX.US,D,20150213,000000,73.21,73.63,72.19,73.37,527725,0
+INVX.US,D,20150217,000000,73.17,75.34,72.11,75.21,508398,0
+INVX.US,D,20150218,000000,74.29,75.81,73.92,74.1,722864,0
+INVX.US,D,20150219,000000,72.03,74.55,71.2,73.14,610332,0
+INVX.US,D,20150220,000000,73.12,73.47,71.97,72.24,630206,0
+INVX.US,D,20150223,000000,71.5,73.14,71.25,72.19,480129,0
+INVX.US,D,20150224,000000,73.14,73.36,71.61,72.42,577825,0
+INVX.US,D,20150225,000000,72.54,73.2,71.51,71.86,492101,0
+INVX.US,D,20150226,000000,71.52,72.61,69.75,69.88,1004005,0
+INVX.US,D,20150227,000000,71.94,76.62,71.15,72.66,1524038,0
+INVX.US,D,20150302,000000,72.76,73.52,70.45,73.29,1071200,0
+INVX.US,D,20150303,000000,72.89,73.95,72.11,73.49,638900,0
+INVX.US,D,20150304,000000,73.43,75.79,72.76,75.25,709500,0
+INVX.US,D,20150305,000000,75.21,75.29,72.44,72.57,748700,0
+INVX.US,D,20150306,000000,71.85,72.46,69.93,70.12,460800,0
+INVX.US,D,20150309,000000,69.96,70.72,68.97,69.7,450800,0
+INVX.US,D,20150310,000000,69.69,70.1,68.89,68.91,328500,0
+INVX.US,D,20150311,000000,69.16,69.53,67.64,68.75,519600,0
+INVX.US,D,20150312,000000,68.99,69.19,67.9,67.95,296400,0
+INVX.US,D,20150313,000000,67.16,67.26,65.28,66.13,656000,0
+INVX.US,D,20150316,000000,65.66,66.68,65.28,66.54,367700,0
+INVX.US,D,20150317,000000,66.02,67.14,65.62,66.46,352400,0
+INVX.US,D,20150318,000000,66.25,69.22,65.64,68.82,709600,0
+INVX.US,D,20150319,000000,68.05,68.44,67.19,67.97,366700,0
+INVX.US,D,20150320,000000,68.49,69.81,68.14,69.47,477000,0
+INVX.US,D,20150323,000000,69.44,70.41,69.35,69.37,378900,0
+INVX.US,D,20150324,000000,69.93,69.99,68.56,69.23,433400,0
+INVX.US,D,20150325,000000,69.04,70.06,68.02,68.83,706700,0
+INVX.US,D,20150326,000000,69.6,70.1,67.88,68.42,456300,0
+INVX.US,D,20150327,000000,68.27,68.64,67.02,68.26,262400,0
+INVX.US,D,20150330,000000,67.99,68.91,66.96,67.87,625800,0
+INVX.US,D,20150331,000000,67.41,68.52,67.04,68.39,735195,0
+INVX.US,D,20150401,000000,68.81,69.69,68.43,68.55,429500,0
+INVX.US,D,20150402,000000,68.29,69.71,67.56,68.34,374700,0
+INVX.US,D,20150406,000000,68.96,69.85,68.78,69.44,773000,0
+INVX.US,D,20150407,000000,69.37,70.57,68.8,69.39,281203,0
+INVX.US,D,20150408,000000,69.72,70.04,68.78,69.57,427000,0
+INVX.US,D,20150409,000000,69.59,71.71,69.59,71.5,438119,0
+INVX.US,D,20150410,000000,71.62,71.97,70.58,71.39,309700,0
+INVX.US,D,20150413,000000,71.82,71.82,70.79,71.1,264100,0
+INVX.US,D,20150414,000000,71.81,72.93,71.54,72.52,372800,0
+INVX.US,D,20150415,000000,73.23,76.87,72.61,75.94,768946,0
+INVX.US,D,20150416,000000,75.24,76.27,74.11,75.05,497386,0
+INVX.US,D,20150417,000000,74.39,74.89,72.24,72.3,879400,0
+INVX.US,D,20150420,000000,72.19,73.26,72.02,72.32,383839,0
+INVX.US,D,20150421,000000,72.4,72.53,70.26,70.86,453157,0
+INVX.US,D,20150422,000000,70.8,72.25,70.58,71.76,566218,0
+INVX.US,D,20150423,000000,72.04,74.11,71.6,74.07,614500,0
+INVX.US,D,20150424,000000,73.67,73.77,72.67,73.39,753989,0
+INVX.US,D,20150427,000000,73.96,74.79,73.36,74.37,535200,0
+INVX.US,D,20150428,000000,74.13,74.83,73.82,74.08,444200,0
+INVX.US,D,20150429,000000,73.67,76.33,73.28,75.85,465200,0
+INVX.US,D,20150430,000000,76.37,81.78,75.85,79.72,1098600,0
+INVX.US,D,20150501,000000,79.48,80.93,78.89,79.77,782700,0
+INVX.US,D,20150504,000000,79.89,81.01,79.51,80.2,542100,0
+INVX.US,D,20150505,000000,81.13,81.68,78.66,78.91,519500,0
+INVX.US,D,20150506,000000,79.86,80.79,78.62,79.14,471007,0
+INVX.US,D,20150507,000000,78.66,78.71,76.54,77.86,523234,0
+INVX.US,D,20150508,000000,78.84,79.03,77,77.76,939400,0
+INVX.US,D,20150511,000000,77.55,77.63,76,76.02,1379800,0
+INVX.US,D,20150512,000000,76.79,78.27,76.48,76.96,906611,0
+INVX.US,D,20150513,000000,77.78,77.99,76.83,77.39,692700,0
+INVX.US,D,20150514,000000,77.69,78.5,76.77,77.04,308300,0
+INVX.US,D,20150515,000000,76.65,77.42,75.94,76.8,500918,0
+INVX.US,D,20150518,000000,76.58,77.5,75.88,77.12,550949,0
+INVX.US,D,20150519,000000,76.31,76.64,75.43,76.28,496114,0
+INVX.US,D,20150520,000000,76.79,77.1,75.84,76.18,556300,0
+INVX.US,D,20150521,000000,76.69,77.49,76.69,77.28,528600,0
+INVX.US,D,20150522,000000,76.57,77.64,76.43,76.77,190900,0
+INVX.US,D,20150526,000000,76.64,76.64,74.79,75.12,256272,0
+INVX.US,D,20150527,000000,75.21,76.36,74.98,76.3,486900,0
+INVX.US,D,20150528,000000,75.93,76.39,74.69,75.83,254306,0
+INVX.US,D,20150529,000000,75.77,76.63,75.46,75.58,359700,0
+INVX.US,D,20150601,000000,75.56,76.17,74.27,75.41,303551,0
+INVX.US,D,20150602,000000,75.99,78.35,75.99,77.34,357568,0
+INVX.US,D,20150603,000000,77.34,78.4,76.37,76.82,206800,0
+INVX.US,D,20150604,000000,76.27,76.47,75.25,75.59,246500,0
+INVX.US,D,20150605,000000,75.19,77.01,75.05,76.6,211100,0
+INVX.US,D,20150608,000000,76.28,77.27,75.84,76.26,220500,0
+INVX.US,D,20150609,000000,76.54,77.21,76.21,76.56,246397,0
+INVX.US,D,20150610,000000,77.84,79.2,77.22,79.06,242361,0
+INVX.US,D,20150611,000000,79.03,79.03,77.98,78.78,382307,0
+INVX.US,D,20150612,000000,78.6,78.77,76.96,77.25,415800,0
+INVX.US,D,20150615,000000,76.1,76.37,74.48,74.7,311100,0
+INVX.US,D,20150616,000000,74.91,76.08,74.81,75.96,332400,0
+INVX.US,D,20150617,000000,76.55,77.83,74.67,75.22,258200,0
+INVX.US,D,20150618,000000,75.64,76,73.41,73.89,239300,0
+INVX.US,D,20150619,000000,73.8,73.97,72.69,73.21,323200,0
+INVX.US,D,20150622,000000,73.54,75,72.84,74.97,315000,0
+INVX.US,D,20150623,000000,74.64,75.8,74.45,75.5,208142,0
+INVX.US,D,20150624,000000,75.16,76.33,75.16,76.03,280800,0
+INVX.US,D,20150625,000000,75.98,76.61,75.83,76.1,359700,0
+INVX.US,D,20150626,000000,75.96,77.35,75.32,77.21,1078300,0
+INVX.US,D,20150629,000000,76.54,76.75,75.06,75.18,486600,0
+INVX.US,D,20150630,000000,75.89,75.97,74.87,75.25,556280,0
+INVX.US,D,20150701,000000,75.12,75.48,71.98,72.55,371400,0
+INVX.US,D,20150702,000000,73.27,73.8,72.35,73.12,362400,0
+INVX.US,D,20150706,000000,71.57,72.85,71.51,72.16,628700,0
+INVX.US,D,20150707,000000,71.75,73.36,70.16,72.75,507300,0
+INVX.US,D,20150708,000000,72.11,73.24,70.32,71.28,467800,0
+INVX.US,D,20150709,000000,71.28,72.35,71.18,71.34,422400,0
+INVX.US,D,20150710,000000,71.87,72.5,70.32,70.43,349400,0
+INVX.US,D,20150713,000000,70.63,71.44,70.08,70.92,371900,0
+INVX.US,D,20150714,000000,71,72.55,70.75,70.8,380956,0
+INVX.US,D,20150715,000000,70.46,70.62,67.12,67.22,708656,0
+INVX.US,D,20150716,000000,67.36,67.77,66.06,66.37,403200,0
+INVX.US,D,20150717,000000,66.49,66.7,64.67,64.82,395200,0
+INVX.US,D,20150720,000000,64.6,65.09,63.6,63.89,593500,0
+INVX.US,D,20150721,000000,63.93,64.56,63.23,63.29,587500,0
+INVX.US,D,20150722,000000,62.78,63.18,61.2,62,948500,0
+INVX.US,D,20150723,000000,62.6,63.3,60.98,61.96,523300,0
+INVX.US,D,20150724,000000,61.94,62.35,61.16,61.43,316800,0
+INVX.US,D,20150727,000000,60.54,61.14,59.99,60.65,643400,0
+INVX.US,D,20150728,000000,61.33,62.26,60.11,61.9,648700,0
+INVX.US,D,20150729,000000,61.49,63.56,61.49,63.44,686600,0
+INVX.US,D,20150730,000000,63.33,63.98,61.54,62,421800,0
+INVX.US,D,20150731,000000,60.35,61.28,58.25,58.41,938600,0
+INVX.US,D,20150803,000000,57.6,58.38,56.24,57.56,852418,0
+INVX.US,D,20150804,000000,58.49,59.3,57.01,57.24,580700,0
+INVX.US,D,20150805,000000,58.27,58.65,57.42,58.29,718900,0
+INVX.US,D,20150806,000000,58.09,59.78,56.81,59.51,439831,0
+INVX.US,D,20150807,000000,59.04,60.33,58.59,58.94,783200,0
+INVX.US,D,20150810,000000,59.53,62.53,59.15,62.45,663100,0
+INVX.US,D,20150811,000000,61.32,62.7,61.14,62.32,585089,0
+INVX.US,D,20150812,000000,62.38,63.71,61.16,62.64,362600,0
+INVX.US,D,20150813,000000,62.24,62.89,59.79,60.72,422200,0
+INVX.US,D,20150814,000000,61.02,61.83,60.39,61.02,438600,0
+INVX.US,D,20150817,000000,61.22,61.8,60.43,61.49,397000,0
+INVX.US,D,20150818,000000,61.15,62.03,60.87,61.15,305900,0
+INVX.US,D,20150819,000000,60.68,61.31,58.92,59.73,316100,0
+INVX.US,D,20150820,000000,59.69,60.62,58.16,58.46,415100,0
+INVX.US,D,20150821,000000,58.3,59.58,57.1,57.15,417700,0
+INVX.US,D,20150824,000000,53.58,57,53.37,55.11,416391,0
+INVX.US,D,20150825,000000,56.87,57.39,55.26,56.28,574000,0
+INVX.US,D,20150826,000000,58.75,61.65,58.25,60.69,1157600,0
+INVX.US,D,20150827,000000,61.82,67.54,61.48,66.01,1164100,0
+INVX.US,D,20150828,000000,65.21,68.17,64.93,67.61,686000,0
+INVX.US,D,20150831,000000,66.71,69.27,65.14,68.94,705000,0
+INVX.US,D,20150901,000000,66.82,68.86,66.01,67.55,848000,0
+INVX.US,D,20150902,000000,68.65,69.43,66.27,69.05,464000,0
+INVX.US,D,20150903,000000,69.14,69.36,66.47,68.14,443200,0
+INVX.US,D,20150904,000000,66.96,68.22,66.23,66.91,535500,0
+INVX.US,D,20150908,000000,67.07,67.72,65.73,66.63,771300,0
+INVX.US,D,20150909,000000,66.41,68.11,63.47,64.72,926200,0
+INVX.US,D,20150910,000000,65.07,65.88,63.59,64.77,492507,0
+INVX.US,D,20150911,000000,63.88,64.19,63,64.14,355800,0
+INVX.US,D,20150914,000000,63.78,64.43,62.91,63.8,393000,0
+INVX.US,D,20150915,000000,64.11,65.32,64.05,65.01,308100,0
+INVX.US,D,20150916,000000,65.3,67.99,65,66.95,623800,0
+INVX.US,D,20150917,000000,66.47,67.56,64.88,65.9,451525,0
+INVX.US,D,20150918,000000,64.88,65.13,63.04,63.25,439200,0
+INVX.US,D,20150921,000000,64.03,64.03,62.46,62.98,371100,0
+INVX.US,D,20150922,000000,62.28,63.1,61.58,62.07,447000,0
+INVX.US,D,20150923,000000,62.44,62.5,61.23,61.44,261311,0
+INVX.US,D,20150924,000000,60.99,61.36,60.15,60.77,435076,0
+INVX.US,D,20150925,000000,61.26,61.8,60.54,61.45,506100,0
+INVX.US,D,20150928,000000,60.65,60.65,59.21,59.23,354678,0
+INVX.US,D,20150929,000000,59.86,61.04,57.89,58.59,525400,0
+INVX.US,D,20150930,000000,58.95,59.41,57.05,58.22,592100,0
+INVX.US,D,20151001,000000,59.05,60.21,56.91,57.67,525800,0
+INVX.US,D,20151002,000000,56.87,61.83,56.87,61.8,879700,0
+INVX.US,D,20151005,000000,61.8,64.53,61.73,63.99,756822,0
+INVX.US,D,20151006,000000,64.32,65.65,63.63,64.03,632800,0
+INVX.US,D,20151007,000000,64.5,66.57,63.7,65.89,723100,0
+INVX.US,D,20151008,000000,65.75,66.98,63.97,66.65,664600,0
+INVX.US,D,20151009,000000,66.69,68.69,65.98,67.99,521500,0
+INVX.US,D,20151012,000000,67.95,67.95,64.39,64.95,272676,0
+INVX.US,D,20151013,000000,64.21,65.65,63.85,64.91,440100,0
+INVX.US,D,20151014,000000,64.93,65.79,64.02,64.4,303200,0
+INVX.US,D,20151015,000000,64.1,65.07,62.56,64.96,363300,0
+INVX.US,D,20151016,000000,65.14,65.28,63.29,64.7,250500,0
+INVX.US,D,20151019,000000,63.94,64.79,63.35,64.65,344505,0
+INVX.US,D,20151020,000000,64.41,66.91,64.41,65.7,222338,0
+INVX.US,D,20151021,000000,65.5,65.69,63.77,63.9,386400,0
+INVX.US,D,20151022,000000,64.45,65.72,64.07,64.74,293000,0
+INVX.US,D,20151023,000000,64.4,64.95,63.21,64.21,426200,0
+INVX.US,D,20151026,000000,64.23,64.52,62.56,63.19,359800,0
+INVX.US,D,20151027,000000,62.29,63.34,61.55,62.4,536400,0
+INVX.US,D,20151028,000000,63.61,66.18,62.64,65.72,600700,0
+INVX.US,D,20151029,000000,65.27,66.67,60.36,61.2,822300,0
+INVX.US,D,20151030,000000,61.2,62.38,59.72,61.56,541700,0
+INVX.US,D,20151102,000000,60.85,63.29,60.65,63.15,500921,0
+INVX.US,D,20151103,000000,63.16,64.94,63.08,64.29,476200,0
+INVX.US,D,20151104,000000,64.39,65.44,63.98,64.69,441582,0
+INVX.US,D,20151105,000000,64.38,65.66,62.78,62.83,353800,0
+INVX.US,D,20151106,000000,62.23,63.82,61.47,62.69,606200,0
+INVX.US,D,20151109,000000,62.7,63.2,60.59,62.47,573740,0
+INVX.US,D,20151110,000000,62.31,62.47,60.76,61.89,610500,0
+INVX.US,D,20151111,000000,61.53,61.9,59.85,61.37,427400,0
+INVX.US,D,20151112,000000,60.16,62.03,59.41,59.66,611500,0
+INVX.US,D,20151113,000000,59.25,60.07,57.98,59.48,471800,0
+INVX.US,D,20151116,000000,59.5,61.88,58.84,61.78,529600,0
+INVX.US,D,20151117,000000,61.45,61.75,59.89,61.18,396000,0
+INVX.US,D,20151118,000000,61.76,63.31,61.42,62.61,247300,0
+INVX.US,D,20151119,000000,61.97,62.72,60.89,61.17,231600,0
+INVX.US,D,20151120,000000,61.17,61.69,60.39,60.72,212400,0
+INVX.US,D,20151123,000000,60.55,62.56,60.11,62.15,307900,0
+INVX.US,D,20151124,000000,62.42,64.36,62.27,63.05,268300,0
+INVX.US,D,20151125,000000,62.05,64.16,62.05,63.1,317300,0
+INVX.US,D,20151127,000000,62.52,63.07,62.02,62.74,141700,0
+INVX.US,D,20151130,000000,63.77,64.16,62.27,63.11,694800,0
+INVX.US,D,20151201,000000,62.81,63.52,62.53,63.28,461893,0
+INVX.US,D,20151202,000000,62.74,63.32,61.04,61.73,335011,0
+INVX.US,D,20151203,000000,62.27,63,60.58,61.02,366222,0
+INVX.US,D,20151204,000000,60.31,61.11,59.22,60.1,392000,0
+INVX.US,D,20151207,000000,58.78,58.92,57.47,58.71,498400,0
+INVX.US,D,20151208,000000,57.68,60.05,57.56,58.99,347892,0
+INVX.US,D,20151209,000000,59.59,61.09,58.11,58.78,358900,0
+INVX.US,D,20151210,000000,58.72,60.69,58.49,60.38,503600,0
+INVX.US,D,20151211,000000,59.7,60.5,58.02,58.11,360700,0
+INVX.US,D,20151214,000000,57.4,58.69,57.4,58.24,640675,0
+INVX.US,D,20151215,000000,58.96,61.16,58.8,60.41,628700,0
+INVX.US,D,20151216,000000,60.11,61.48,59.2,59.43,594900,0
+INVX.US,D,20151217,000000,59.34,59.71,57.36,58.02,378400,0
+INVX.US,D,20151218,000000,57.98,58.25,56.96,57.59,644800,0
+INVX.US,D,20151221,000000,57.95,59.17,57.22,57.96,347200,0
+INVX.US,D,20151222,000000,58.28,60.49,58.28,59.92,411880,0
+INVX.US,D,20151223,000000,61.44,62,60.74,61.84,305300,0
+INVX.US,D,20151224,000000,61.92,62.245,60.94,61.17,159260,0
+INVX.US,D,20151228,000000,59.92,60.45,59.31,60.25,231197,0
+INVX.US,D,20151229,000000,61.58,63.05,59.9,60.18,255717,0
+INVX.US,D,20151230,000000,58.99,60.49,58.99,59.44,279870,0
+INVX.US,D,20151231,000000,59.15,60.2799,58.8,59.23,222587,0
+INVX.US,D,20160104,000000,59.79,61.52,59.14,60.94,509200,0
+INVX.US,D,20160105,000000,60.83,60.9,58.3,58.5,787934,0
+INVX.US,D,20160106,000000,57.14,57.21,55.89,56.48,409861,0
+INVX.US,D,20160107,000000,55.41,58,55.41,56.28,401182,0
+INVX.US,D,20160108,000000,56.59,56.9,54.33,54.46,409847,0
+INVX.US,D,20160111,000000,54.46,54.5,53.24,53.73,631940,0
+INVX.US,D,20160112,000000,54.38,54.74,52.92,53.94,452708,0
+INVX.US,D,20160113,000000,54.3,55.35,52.92,53,399683,0
+INVX.US,D,20160114,000000,53.5,55.45,52.74,55.19,485708,0
+INVX.US,D,20160115,000000,53.44,54.55,52.65,53.88,1094685,0
+INVX.US,D,20160119,000000,54.04,54.56,52.31,53.38,422900,0
+INVX.US,D,20160120,000000,52.65,53.2,50.71,52.56,794909,0
+INVX.US,D,20160121,000000,52.15,55.58,51.87,53.42,535037,0
+INVX.US,D,20160122,000000,54.96,55.51,53.62,54.94,439062,0
+INVX.US,D,20160125,000000,52.91,54.85,52.41,52.73,458270,0
+INVX.US,D,20160126,000000,53.95,55.41,53.31,55.11,344393,0
+INVX.US,D,20160127,000000,54.64,56.78,54.39,55.68,348384,0
+INVX.US,D,20160128,000000,57.65,57.97,55.55,56.23,310431,0
+INVX.US,D,20160129,000000,56.24,58.67,55.12,58.64,543056,0
+INVX.US,D,20160201,000000,57.38,58.23,56.24,57.24,476473,0
+INVX.US,D,20160202,000000,56.19,56.19,54.88,55.45,822359,0
+INVX.US,D,20160203,000000,56.11,56.11,52.32,53.92,1323028,0
+INVX.US,D,20160204,000000,53.93,56.88,53.93,54.66,775498,0
+INVX.US,D,20160205,000000,54,54.47,52.45,53.34,933881,0
+INVX.US,D,20160208,000000,52.45,53.06,51.6,52.8,744153,0
+INVX.US,D,20160209,000000,52.18,52.51,50.17,51.29,684710,0
+INVX.US,D,20160210,000000,51.01,52.33,50.2,50.41,832911,0
+INVX.US,D,20160211,000000,49.99,51.105,48.88,49.9,948356,0
+INVX.US,D,20160212,000000,50.44,51.81,50.385,50.81,666319,0
+INVX.US,D,20160216,000000,51.74,51.995,50.94,51.34,666703,0
+INVX.US,D,20160217,000000,52.37,53.6,52.35,53.18,809220,0
+INVX.US,D,20160218,000000,55.15,55.15,52.84,53.38,609003,0
+INVX.US,D,20160219,000000,53.1,53.21,51.96,52.38,678335,0
+INVX.US,D,20160222,000000,53.51,53.51,52.18,52.23,1034439,0
+INVX.US,D,20160223,000000,51.92,52.83,51.44,51.53,864088,0
+INVX.US,D,20160224,000000,50.71,51.38,49.09,51.13,822710,0
+INVX.US,D,20160225,000000,51.89,52.92,49.33,49.99,1014048,0
+INVX.US,D,20160226,000000,50.25,53.75,49.375,52.81,835252,0
+INVX.US,D,20160229,000000,52.9,54.83,52.3575,54.25,831969,0
+INVX.US,D,20160301,000000,54.52,55.98,54.1,55.44,717507,0
+INVX.US,D,20160302,000000,54.91,55.605,53.67,55.16,735359,0
+INVX.US,D,20160303,000000,54.99,57.3,54.645,56.67,557284,0
+INVX.US,D,20160304,000000,57.02,58.37,55.92,57.48,635922,0
+INVX.US,D,20160307,000000,57.28,59.98,56.99,59.85,826089,0
+INVX.US,D,20160308,000000,59.49,59.56,57.66,58.13,970057,0
+INVX.US,D,20160309,000000,58.8,59.305,57.12,58.32,622435,0
+INVX.US,D,20160310,000000,57.71,58.57,56.99,58.29,529502,0
+INVX.US,D,20160311,000000,59.38,60.695,59.23,59.73,558971,0
+INVX.US,D,20160314,000000,58.94,59.88,57.7,59.52,570189,0
+INVX.US,D,20160315,000000,58.69,59.66,58.36,58.96,432769,0
+INVX.US,D,20160316,000000,59.25,60.84,58.69,60.52,484768,0
+INVX.US,D,20160317,000000,61.1,61.36,60.34,60.9,563764,0
+INVX.US,D,20160318,000000,61.18,61.8,59.17,59.49,686652,0
+INVX.US,D,20160321,000000,59.11,60.35,58.26,60.27,695825,0
+INVX.US,D,20160322,000000,59.33,60.11,58.4,58.74,328108,0
+INVX.US,D,20160323,000000,58.23,59.74,57.68,58.09,578027,0
+INVX.US,D,20160324,000000,57.05,60.14,57.05,59.83,600862,0
+INVX.US,D,20160328,000000,60.06,60.2599,58.83,59.65,734183,0
+INVX.US,D,20160329,000000,59.02,60.15,57.98,60.01,590802,0
+INVX.US,D,20160330,000000,60.81,61.17,59,59.44,458926,0
+INVX.US,D,20160331,000000,59.14,60.91,59.14,60.56,589144,0
+INVX.US,D,20160401,000000,59.58,61.01,58.84,61,1118340,0
+INVX.US,D,20160404,000000,60.81,60.88,58.73,59.21,548259,0
+INVX.US,D,20160405,000000,58.86,59.19,57.73,58.36,416546,0
+INVX.US,D,20160406,000000,58.8,59.76,57.46,59.23,285042,0
+INVX.US,D,20160407,000000,58.89,59.36,57.03,57.65,381517,0
+INVX.US,D,20160408,000000,58.78,59.24,58.04,58.4,394957,0
+INVX.US,D,20160411,000000,58.57,59.18,57.8,57.92,369844,0
+INVX.US,D,20160412,000000,58.47,59.72,57.93,59.44,453223,0
+INVX.US,D,20160413,000000,59.36,60.52,58.99,60.3,574910,0
+INVX.US,D,20160414,000000,60.7,60.72,58.98,59.14,297128,0
+INVX.US,D,20160415,000000,58.68,58.95,57.66,58.38,460755,0
+INVX.US,D,20160418,000000,57.07,60.31,57.07,59.82,328087,0
+INVX.US,D,20160419,000000,60.4,62.73,60.08,61.97,388283,0
+INVX.US,D,20160420,000000,61.55,62.62,60.35,61.72,566181,0
+INVX.US,D,20160421,000000,61.96,61.96,60.48,60.74,311400,0
+INVX.US,D,20160422,000000,60.98,63.22,60.58,62.04,366645,0
+INVX.US,D,20160425,000000,61.71,62.25,60.9124,61.38,420497,0
+INVX.US,D,20160426,000000,61.46,62.02,58.11,59.73,809322,0
+INVX.US,D,20160427,000000,59.86,62.85,59.36,62.31,616022,0
+INVX.US,D,20160428,000000,61.43,62.49,60.74,61.39,565245,0
+INVX.US,D,20160429,000000,61.72,65,61.72,64.82,671518,0
+INVX.US,D,20160502,000000,64.8,65.57,63.75,65.04,683121,0
+INVX.US,D,20160503,000000,63.98,64.26,63.2,63.83,633724,0
+INVX.US,D,20160504,000000,63.7,64.66,62.32,62.54,546207,0
+INVX.US,D,20160505,000000,63.44,63.51,61.73,62.27,509711,0
+INVX.US,D,20160506,000000,61.82,63.36,61.56,61.77,463185,0
+INVX.US,D,20160509,000000,61.24,61.29,58.68,59.44,355799,0
+INVX.US,D,20160510,000000,59.71,60.45,59.12,59.86,365427,0
+INVX.US,D,20160511,000000,59.75,60.4,58.6,59.35,484875,0
+INVX.US,D,20160512,000000,59.85,60.56,58.38,59.11,484407,0
+INVX.US,D,20160513,000000,58.64,59,57.16,57.35,485740,0
+INVX.US,D,20160516,000000,58.44,59.9,58.44,59.3,377427,0
+INVX.US,D,20160517,000000,59.12,60.5,58.89,59.14,437021,0
+INVX.US,D,20160518,000000,59.03,59.91,58.23,58.48,535760,0
+INVX.US,D,20160519,000000,57.99,59.26,57.44,58.72,533181,0
+INVX.US,D,20160520,000000,58.85,60.87,58.77,60.43,405088,0
+INVX.US,D,20160523,000000,60.01,60.37,59.07,59.38,285200,0
+INVX.US,D,20160524,000000,59.75,59.89,58.77,59.57,237107,0
+INVX.US,D,20160525,000000,60.15,60.95,59.95,60.76,352761,0
+INVX.US,D,20160526,000000,61.23,61.72,60.45,60.81,331524,0
+INVX.US,D,20160527,000000,60.74,61.53,60.25,61.49,308227,0
+INVX.US,D,20160531,000000,61.72,62.58,60.85,61.03,272098,0
+INVX.US,D,20160601,000000,60.35,60.81,59.425,60.3,272099,0
+INVX.US,D,20160602,000000,59.85,60.12,58.65,59.39,385889,0
+INVX.US,D,20160603,000000,59.32,60.61,59.01,59.81,284192,0
+INVX.US,D,20160606,000000,60.53,63.91,60.336,63.67,273547,0
+INVX.US,D,20160607,000000,63.96,65.13,63.9,64.92,328124,0
+INVX.US,D,20160608,000000,65.64,66.73,65.02,65.65,299551,0
+INVX.US,D,20160609,000000,64.75,65.2299,64.37,64.45,210423,0
+INVX.US,D,20160610,000000,63.59,64.25,62.49,62.56,337250,0
+INVX.US,D,20160613,000000,61.36,62.75,60.96,61.44,222589,0
+INVX.US,D,20160614,000000,60.97,62.115,60.33,61.34,323191,0
+INVX.US,D,20160615,000000,61.03,61.85,60.34,60.53,225915,0
+INVX.US,D,20160616,000000,59.69,59.83,58.23,59.2,304748,0
+INVX.US,D,20160617,000000,59.5,60.93,59.41,60.76,424017,0
+INVX.US,D,20160620,000000,61.65,61.75,60.5,60.56,204154,0
+INVX.US,D,20160621,000000,60.38,61.01,59.62,60.53,336722,0
+INVX.US,D,20160622,000000,60.6,60.82,59.89,60.38,279440,0
+INVX.US,D,20160623,000000,61.37,61.82,61.01,61.45,264398,0
+INVX.US,D,20160624,000000,59.16,60.18,59.09,59.86,450944,0
+INVX.US,D,20160627,000000,59.01,59.0799,56.24,56.37,384189,0
+INVX.US,D,20160628,000000,57.34,57.34,56.32,56.54,336981,0
+INVX.US,D,20160629,000000,57.17,57.7,56.59,57.29,299673,0
+INVX.US,D,20160630,000000,57.1,58.43,56.86,58.43,372420,0
+INVX.US,D,20160701,000000,58.5,59.89,58.38,59.1,274759,0
+INVX.US,D,20160705,000000,58.3,58.55,55.32,56.54,452884,0
+INVX.US,D,20160706,000000,56.17,56.95,55.685,56.83,871567,0
+INVX.US,D,20160707,000000,57.2,58.62,56.5,56.89,272543,0
+INVX.US,D,20160708,000000,57.66,58.43,57.03,57.15,227362,0
+INVX.US,D,20160711,000000,57.55,58.05,56.41,56.56,419550,0
+INVX.US,D,20160712,000000,57.51,59.76,57.51,58.95,355323,0
+INVX.US,D,20160713,000000,59.06,59.24,57.84,58.06,257488,0
+INVX.US,D,20160714,000000,58.81,59.77,58.54,59.18,358313,0
+INVX.US,D,20160715,000000,59.55,59.55,58.75,59.25,245590,0
+INVX.US,D,20160718,000000,59.19,59.19,58.26,59.08,170607,0
+INVX.US,D,20160719,000000,58.93,59.03,57.96,58.17,240361,0
+INVX.US,D,20160720,000000,57.75,58.41,57.02,57.74,257027,0
+INVX.US,D,20160721,000000,57.85,58.53,57.54,57.71,299428,0
+INVX.US,D,20160722,000000,57.82,58.47,57.39,57.59,456291,0
+INVX.US,D,20160725,000000,57.25,57.5199,55.61,55.92,463779,0
+INVX.US,D,20160726,000000,55.76,56.27,55.125,56.12,435604,0
+INVX.US,D,20160727,000000,56.29,56.64,55.16,56.31,355255,0
+INVX.US,D,20160728,000000,55.93,56.93,55.28,55.37,327701,0
+INVX.US,D,20160729,000000,54.93,54.93,51.92,54.43,927069,0
+INVX.US,D,20160801,000000,53.63,54.3199,52.205,52.52,534524,0
+INVX.US,D,20160802,000000,52.94,53.71,52.34,53.32,622504,0
+INVX.US,D,20160803,000000,53.26,54.85,52.855,54.76,643292,0
+INVX.US,D,20160804,000000,54.48,55.23,54.13,55.13,350833,0
+INVX.US,D,20160805,000000,55.09,56.53,54.81,56.3,396051,0
+INVX.US,D,20160808,000000,56.83,57.59,56.32,57.42,306565,0
+INVX.US,D,20160809,000000,57.77,57.77,56.66,57.08,269944,0
+INVX.US,D,20160810,000000,57.32,57.58,56.31,56.46,259729,0
+INVX.US,D,20160811,000000,56.72,58.35,56.36,57.93,443618,0
+INVX.US,D,20160812,000000,58.01,58.35,56.1,56.36,422183,0
+INVX.US,D,20160815,000000,56.61,57.41,56.42,57.09,467551,0
+INVX.US,D,20160816,000000,57.3,57.51,56.77,57.04,324092,0
+INVX.US,D,20160817,000000,56.98,57.86,56.45,57.83,591622,0
+INVX.US,D,20160818,000000,58.12,59.09,57.64,58.64,435882,0
+INVX.US,D,20160819,000000,58.34,58.46,57.7,58.1,488355,0
+INVX.US,D,20160822,000000,57.54,57.84,56.81,57.44,217387,0
+INVX.US,D,20160823,000000,57.56,58.41,57.48,57.96,227911,0
+INVX.US,D,20160824,000000,57.67,58.2999,57.48,57.72,345346,0
+INVX.US,D,20160825,000000,57.85,58.32,57.35,57.8,309856,0
+INVX.US,D,20160826,000000,57.91,58.55,56.89,57.15,253139,0
+INVX.US,D,20160829,000000,57.05,57.27,56.7,57.01,257406,0
+INVX.US,D,20160830,000000,57.04,57.75,56.41,56.52,237003,0
+INVX.US,D,20160831,000000,56.41,56.55,55.47,55.57,282052,0
+INVX.US,D,20160901,000000,55.25,55.35,54.39,55.35,454421,0
+INVX.US,D,20160902,000000,56.03,56.19,55.37,55.48,264817,0
+INVX.US,D,20160906,000000,55.33,55.45,54.605,55.08,422068,0
+INVX.US,D,20160907,000000,55.23,55.7,54.71,55.18,348036,0
+INVX.US,D,20160908,000000,55.54,56.23,55.19,55.99,408307,0
+INVX.US,D,20160909,000000,55.29,55.82,54.03,54.03,408919,0
+INVX.US,D,20160912,000000,53.55,55.16,53.24,54.92,410139,0
+INVX.US,D,20160913,000000,54.04,54.09,52.96,53.35,325225,0
+INVX.US,D,20160914,000000,53.37,53.49,52.37,52.4,360779,0
+INVX.US,D,20160915,000000,52.7,52.97,52.12,52.35,386691,0
+INVX.US,D,20160916,000000,51.67,51.86,50.13,50.95,1062243,0
+INVX.US,D,20160919,000000,51.5,51.86,50.81,50.84,461884,0
+INVX.US,D,20160920,000000,50.81,50.94,50.22,50.23,352390,0
+INVX.US,D,20160921,000000,50.82,51.66,50.68,51.66,371858,0
+INVX.US,D,20160922,000000,52.25,52.82,51.99,52.59,503729,0
+INVX.US,D,20160923,000000,52.24,52.64,51.1,51.36,307428,0
+INVX.US,D,20160926,000000,51.81,52.36,51.53,51.64,510486,0
+INVX.US,D,20160927,000000,51.1,51.52,50.36,51.38,491134,0
+INVX.US,D,20160928,000000,51.77,54.0799,51.29,54.03,541059,0
+INVX.US,D,20160929,000000,54.08,55.26,54.08,54.78,706956,0
+INVX.US,D,20160930,000000,55.3,56.105,54.75,55.74,598806,0
+INVX.US,D,20161003,000000,55.73,56.05,54.67,55.82,732445,0
+INVX.US,D,20161004,000000,55.82,56.11,55.32,55.71,595180,0
+INVX.US,D,20161005,000000,56.3,57.3203,55.99,56.08,644529,0
+INVX.US,D,20161006,000000,56.25,57.05,56.25,56.53,425922,0
+INVX.US,D,20161007,000000,56.53,56.82,55.9103,56.16,503886,0
+INVX.US,D,20161010,000000,57.1,57.4,56.35,56.9,427674,0
+INVX.US,D,20161011,000000,56.4,56.7,55.75,56.05,461123,0
+INVX.US,D,20161012,000000,55.95,56,55.45,55.65,345178,0
+INVX.US,D,20161013,000000,55.2,56.1,55,55.8,246248,0
+INVX.US,D,20161014,000000,56,56.35,54.8,55,286017,0
+INVX.US,D,20161017,000000,55.2,56.25,54.35,54.45,566954,0
+INVX.US,D,20161018,000000,54.9,55.525,53.2,53.3,504806,0
+INVX.US,D,20161019,000000,53.65,54.45,53.5,54.1,608316,0
+INVX.US,D,20161020,000000,53.45,54.15,52.9,53.85,378689,0
+INVX.US,D,20161021,000000,53.55,54.25,53.25,54.25,321823,0
+INVX.US,D,20161024,000000,55.25,55.25,52.75,53.55,267704,0
+INVX.US,D,20161025,000000,53.15,53.65,52.15,52.35,406503,0
+INVX.US,D,20161026,000000,51.05,52.2,50.85,51.85,759275,0
+INVX.US,D,20161027,000000,51.7,52,49.4,49.95,809646,0
+INVX.US,D,20161028,000000,49.65,50.45,47.675,48.45,642574,0
+INVX.US,D,20161031,000000,48.25,48.45,47.45,47.5,730842,0
+INVX.US,D,20161101,000000,48.05,48.3,46.95,47.5,586522,0
+INVX.US,D,20161102,000000,46.95,48.1,46.9,47.8,566018,0
+INVX.US,D,20161103,000000,47.85,48.95,47.65,48.05,387123,0
+INVX.US,D,20161104,000000,48,48.15,47.05,47.65,439293,0
+INVX.US,D,20161107,000000,48.25,48.25,47.55,48,260793,0
+INVX.US,D,20161108,000000,48.05,48.05,47.2018,47.5,347877,0
+INVX.US,D,20161109,000000,47.55,49.15,47.3,48.6,418772,0
+INVX.US,D,20161110,000000,48.5,49.9,47.7,49.6,424240,0
+INVX.US,D,20161111,000000,49.05,50.575,48.8,50.45,615197,0
+INVX.US,D,20161114,000000,50.55,52.2,50.45,51.95,379937,0
+INVX.US,D,20161115,000000,52.35,54.05,52.35,53.8,478050,0
+INVX.US,D,20161116,000000,53.75,54.3,52.55,53.55,658527,0
+INVX.US,D,20161117,000000,53.7,54.5,53.675,54,620164,0
+INVX.US,D,20161118,000000,54.15,54.2,53.35,53.8,278055,0
+INVX.US,D,20161121,000000,54.55,55.55,54.2323,55.4,391689,0
+INVX.US,D,20161122,000000,55.4,55.75,54.55,55.25,353660,0
+INVX.US,D,20161123,000000,54.85,55.55,54.85,55.45,223954,0
+INVX.US,D,20161125,000000,55.15,55.15,54,54.25,147795,0
+INVX.US,D,20161128,000000,54.45,54.8,53.1,53.9,459481,0
+INVX.US,D,20161129,000000,53,53.85,52.5,53.6,435753,0
+INVX.US,D,20161130,000000,55.85,57.6,55.25,56.55,747261,0
+INVX.US,D,20161201,000000,57.5,57.5,56.45,57.35,524023,0
+INVX.US,D,20161202,000000,57.3,57.95,57.15,57.75,297790,0
+INVX.US,D,20161205,000000,58.15,61.8,58.05,60.1,760320,0
+INVX.US,D,20161206,000000,59.5,60.7,59.15,60.4,569062,0
+INVX.US,D,20161207,000000,60.2,61.2,59.1,61.1,584848,0
+INVX.US,D,20161208,000000,61.25,62.3,60.6,62.2,447026,0
+INVX.US,D,20161209,000000,62.6,63.05,61.85,62.95,408222,0
+INVX.US,D,20161212,000000,65.8,69.4,63.85,64.1,897807,0
+INVX.US,D,20161213,000000,64.9,64.95,63.5,64.2,483732,0
+INVX.US,D,20161214,000000,63.75,64.3,62.05,62.25,430541,0
+INVX.US,D,20161215,000000,61.75,64.2,61.75,63.7,358973,0
+INVX.US,D,20161216,000000,64,64.15,62.2,62.45,554147,0
+INVX.US,D,20161219,000000,62.4,63.25,61.15,61.55,439686,0
+INVX.US,D,20161220,000000,62.05,62.65,61,61.2,368000,0
+INVX.US,D,20161221,000000,61.5,61.85,61,61.15,290280,0
+INVX.US,D,20161222,000000,61.15,61.85,60.65,61.1,282181,0
+INVX.US,D,20161223,000000,61.05,61.4,60.5,60.7,240156,0
+INVX.US,D,20161227,000000,61.15,62.05,60.8,61.45,198716,0
+INVX.US,D,20161228,000000,61.45,61.875,60.25,60.5,203698,0
+INVX.US,D,20161229,000000,60.3,60.85,59.8,59.95,308298,0
+INVX.US,D,20161230,000000,59.9,61,59.8,60.05,298522,0
+INVX.US,D,20170103,000000,61.1,61.8,60.55,61.3,377317,0
+INVX.US,D,20170104,000000,61.5,63.1,61.45,62.75,428255,0
+INVX.US,D,20170105,000000,62.75,63.05,62.1,62.8,507773,0
+INVX.US,D,20170106,000000,63,63.525,62.3,62.7,330458,0
+INVX.US,D,20170109,000000,62.8,63.8,61.65,62.95,630201,0
+INVX.US,D,20170110,000000,63.25,63.6,62,62.25,454164,0
+INVX.US,D,20170111,000000,62.45,63.85,62.25,63.35,318630,0
+INVX.US,D,20170112,000000,64,64.15,62.1,63.85,600670,0
+INVX.US,D,20170113,000000,63.9,64.35,62.6,62.65,366627,0
+INVX.US,D,20170117,000000,63.1,63.4,62.575,63.05,292418,0
+INVX.US,D,20170118,000000,62.65,63.5,62.25,62.45,411304,0
+INVX.US,D,20170119,000000,62.75,63.125,62.3,62.6,404488,0
+INVX.US,D,20170120,000000,63.3,63.9,63,63.2,383498,0
+INVX.US,D,20170123,000000,62.5,63,60.4,61.15,379745,0
+INVX.US,D,20170124,000000,61.6,62.75,61,62.3,330371,0
+INVX.US,D,20170125,000000,62.35,63.65,62.35,63.6,313150,0
+INVX.US,D,20170126,000000,63.85,64.7,63.7,64.25,425965,0
+INVX.US,D,20170127,000000,63.8,64.4,62.65,63.45,331908,0
+INVX.US,D,20170130,000000,62.9,62.9,60.75,61.4,300224,0
+INVX.US,D,20170131,000000,61.5,62.225,60.7,62.2,326756,0
+INVX.US,D,20170201,000000,62.65,63.25,61.5,62,338357,0
+INVX.US,D,20170202,000000,62.15,62.15,61.05,61.45,235408,0
+INVX.US,D,20170203,000000,61.85,63.6,61.55,63,316349,0
+INVX.US,D,20170206,000000,63.1,63.35,61.65,62.25,233884,0
+INVX.US,D,20170207,000000,62.35,62.9499,61.35,62,396496,0
+INVX.US,D,20170208,000000,61.4,61.95,60,61.65,228589,0
+INVX.US,D,20170209,000000,62.1,62.9001,62,62,384567,0
+INVX.US,D,20170210,000000,62.8,63.4,62.55,62.65,371992,0
+INVX.US,D,20170213,000000,62.55,64,62.55,63.9,341723,0
+INVX.US,D,20170214,000000,63.95,66,63.7,65.75,394016,0
+INVX.US,D,20170215,000000,65.45,65.75,64.9,65.55,443418,0
+INVX.US,D,20170216,000000,65.45,65.85,63.35,63.95,714680,0
+INVX.US,D,20170217,000000,63.6,64.05,62.9,63.15,354830,0
+INVX.US,D,20170221,000000,63.9,64.75,63.55,64.4,391207,0
+INVX.US,D,20170222,000000,63.75,64.05,62.55,62.9,398998,0
+INVX.US,D,20170223,000000,64,64.75,63.5,64.3,430179,0
+INVX.US,D,20170224,000000,63.75,65.2,63.4,64.95,538968,0
+INVX.US,D,20170227,000000,65.1,67.95,64.8,67.1,782166,0
+INVX.US,D,20170228,000000,63.2,63.5,61.05,61.35,1647934,0
+INVX.US,D,20170301,000000,59.45,61.35,59.25,59.7,955202,0
+INVX.US,D,20170302,000000,59.05,59.6,58.3,58.5,653289,0
+INVX.US,D,20170303,000000,58.35,58.75,57.15,57.55,699364,0
+INVX.US,D,20170306,000000,57.2,57.3355,55.931,56.6,681149,0
+INVX.US,D,20170307,000000,56.7,56.8,55.425,55.7,612656,0
+INVX.US,D,20170308,000000,55.45,56,54.1,54.25,631701,0
+INVX.US,D,20170309,000000,53.95,54.225,52.7,54.15,780338,0
+INVX.US,D,20170310,000000,54.1,54.7,52.75,54.05,519704,0
+INVX.US,D,20170313,000000,53.95,54.6,53.4,54.2,661943,0
+INVX.US,D,20170314,000000,53.45,53.55,52.275,53.15,694276,0
+INVX.US,D,20170315,000000,53.85,54.2,52.35,54.05,732321,0
+INVX.US,D,20170316,000000,54.2,54.2,53.05,53.5,321819,0
+INVX.US,D,20170317,000000,53.65,54,53.05,53.3,535064,0
+INVX.US,D,20170320,000000,52.9,53.101,52,52.4,693654,0
+INVX.US,D,20170321,000000,52.65,52.7,51.55,52.25,706023,0
+INVX.US,D,20170322,000000,51.8,52.3,51.1,51.9,537712,0
+INVX.US,D,20170323,000000,51.6,52.05,51,51.6,458806,0
+INVX.US,D,20170324,000000,51.75,52.9,51.3,51.55,686430,0
+INVX.US,D,20170327,000000,51,51.65,50.85,51.6,601098,0
+INVX.US,D,20170328,000000,51.85,53,51.3,52.55,443631,0
+INVX.US,D,20170329,000000,52.4,53.825,52.3,53.65,544943,0
+INVX.US,D,20170330,000000,54,54.65,53.825,53.85,330347,0
+INVX.US,D,20170331,000000,53.55,54.85,53.55,54.55,456357,0
+INVX.US,D,20170403,000000,54.75,54.95,53.2,53.4,675311,0
+INVX.US,D,20170404,000000,53.45,54.15,53.15,54.05,387774,0
+INVX.US,D,20170405,000000,54.5,55.25,52.9,53.05,635992,0
+INVX.US,D,20170406,000000,53.55,53.95,53.2,53.7,595787,0
+INVX.US,D,20170407,000000,53.8,54.05,52.85,53,483469,0
+INVX.US,D,20170410,000000,53.25,54.25,53.05,54.05,313320,0
+INVX.US,D,20170411,000000,53.9,53.9,53,53.8,379007,0
+INVX.US,D,20170412,000000,53.65,54.7,53.35,54.65,748914,0
+INVX.US,D,20170413,000000,54.6,54.6,53.15,53.2,553650,0
+INVX.US,D,20170417,000000,53.2,54,52.9,53.9,472453,0
+INVX.US,D,20170418,000000,53.5,53.75,52.25,53.05,570601,0
+INVX.US,D,20170419,000000,53.1,53.3,51.8,51.95,524252,0
+INVX.US,D,20170420,000000,52.3,52.35,51.35,51.9,584378,0
+INVX.US,D,20170421,000000,51.85,51.85,50.85,51.6,487766,0
+INVX.US,D,20170424,000000,52.15,52.475,51.825,52,506259,0
+INVX.US,D,20170425,000000,52.6,52.7,52,52.55,287809,0
+INVX.US,D,20170426,000000,52.45,53.75,52.1,52.55,392595,0
+INVX.US,D,20170427,000000,51.85,53.7,51.6,52.9,983726,0
+INVX.US,D,20170428,000000,52.75,53.65,51.45,51.55,653072,0
+INVX.US,D,20170501,000000,51.2,51.2,49.6,49.9,745357,0
+INVX.US,D,20170502,000000,49.9,50.6,49.7,50.4,636275,0
+INVX.US,D,20170503,000000,50.35,51.1,50.15,50.75,535049,0
+INVX.US,D,20170504,000000,50.25,50.35,49.15,50.1,517714,0
+INVX.US,D,20170505,000000,50.45,52.05,50.2,52.05,526197,0
+INVX.US,D,20170508,000000,52.15,52.85,51.95,52.25,432009,0
+INVX.US,D,20170509,000000,52.3,52.3,51.05,51.65,373857,0
+INVX.US,D,20170510,000000,52.1,52.75,51.7,52.1,452098,0
+INVX.US,D,20170511,000000,52.55,53,52.1,52.45,334315,0
+INVX.US,D,20170512,000000,52.35,52.4,51.35,51.65,323035,0
+INVX.US,D,20170515,000000,52.8,53.2,51.75,52.3,333953,0
+INVX.US,D,20170516,000000,52.6,52.975,52.1,52.9,387647,0
+INVX.US,D,20170517,000000,52.45,53,52.05,52.4,520704,0
+INVX.US,D,20170518,000000,51.95,53.1,51.95,52.85,415634,0
+INVX.US,D,20170519,000000,53.1,54.15,52.7,53.55,583076,0
+INVX.US,D,20170522,000000,53.85,54.25,53.2,53.25,304287,0
+INVX.US,D,20170523,000000,53.35,53.45,52.7,52.9,223472,0
+INVX.US,D,20170524,000000,52.9,53.15,52.2,52.6,302490,0
+INVX.US,D,20170525,000000,52.7,52.95,49.875,50.05,376315,0
+INVX.US,D,20170526,000000,50.05,50.45,49.825,50.25,269996,0
+INVX.US,D,20170530,000000,50.05,50.35,49.6,49.65,300682,0
+INVX.US,D,20170531,000000,49.4,50,48.6,49.6,639894,0
+INVX.US,D,20170601,000000,49.75,51,49.3,50.35,609476,0
+INVX.US,D,20170602,000000,49.85,50.825,49.3,50.5,306525,0
+INVX.US,D,20170605,000000,50.3,51.85,50,51.35,522779,0
+INVX.US,D,20170606,000000,51.2,51.7875,50.5,51.5,542439,0
+INVX.US,D,20170607,000000,51.4,51.7,49.45,50.55,710595,0
+INVX.US,D,20170608,000000,50.35,51.85,50.05,50.8,517764,0
+INVX.US,D,20170609,000000,50.8,52.45,50.5,51.65,801170,0
+INVX.US,D,20170612,000000,51.55,53.1,51.55,52.6,768888,0
+INVX.US,D,20170613,000000,52.95,53.75,52.6,53.4,739400,0
+INVX.US,D,20170614,000000,53.15,53.4,50.2,51.1,733280,0
+INVX.US,D,20170615,000000,50.25,51.2,50.15,50.2,587706,0
+INVX.US,D,20170616,000000,50.35,51,49.95,50.8,1010734,0
+INVX.US,D,20170619,000000,50.95,51.225,50.225,51.2,676757,0
+INVX.US,D,20170620,000000,50.25,50.6,48.8,50.45,886027,0
+INVX.US,D,20170621,000000,50.25,50.25,48.25,49.1,749863,0
+INVX.US,D,20170622,000000,49.2,49.7,48.75,48.8,609990,0
+INVX.US,D,20170623,000000,48.7,49.3,47.75,48.65,3962616,0
+INVX.US,D,20170626,000000,48.75,49.55,48.15,49.2,739160,0
+INVX.US,D,20170627,000000,49.5,50.7,48.9,49.05,818213,0
+INVX.US,D,20170628,000000,49.05,49.45,48.15,48.35,952793,0
+INVX.US,D,20170629,000000,48.45,49.45,48.35,49.05,752355,0
+INVX.US,D,20170630,000000,49.25,49.6,48.55,48.8,698134,0
+INVX.US,D,20170703,000000,49.1,51.3,49.1,50.95,304261,0
+INVX.US,D,20170705,000000,50.75,50.75,48.3,48.6,650015,0
+INVX.US,D,20170706,000000,48.7,49.05,47.35,47.4,1575204,0
+INVX.US,D,20170707,000000,47.4,47.75,46.6,47.65,748848,0
+INVX.US,D,20170710,000000,47.4,49.6,47.15,49.2,629449,0
+INVX.US,D,20170711,000000,49.25,50,48.5,49.8,602486,0
+INVX.US,D,20170712,000000,50.55,50.95,48.85,49.25,460003,0
+INVX.US,D,20170713,000000,49.25,49.85,48.45,49.8,581872,0
+INVX.US,D,20170714,000000,49.9,51,49.8,50.7,470592,0
+INVX.US,D,20170717,000000,50.45,51.4499,50.45,50.8,394338,0
+INVX.US,D,20170718,000000,50.95,51.2,49.95,50.5,423929,0
+INVX.US,D,20170719,000000,50.45,52.15,50.35,52.05,460080,0
+INVX.US,D,20170720,000000,52.35,52.525,51.05,51.3,633644,0
+INVX.US,D,20170721,000000,51.35,51.6,49.05,49.15,556678,0
+INVX.US,D,20170724,000000,49.5,49.75,48.65,49.1,527709,0
+INVX.US,D,20170725,000000,49.1,50.925,49.1,50.4,600081,0
+INVX.US,D,20170726,000000,50.8,50.95,49.8,50.5,472035,0
+INVX.US,D,20170727,000000,50.45,51.6,49.45,51.4,446161,0
+INVX.US,D,20170728,000000,48.6,49.7,45.35,45.4,1439666,0
+INVX.US,D,20170731,000000,45.15,45.2,42.6,44.6,1135867,0
+INVX.US,D,20170801,000000,44.45,44.6,43.5,43.95,604953,0
+INVX.US,D,20170802,000000,43.45,43.9,42.6,43.4,589485,0
+INVX.US,D,20170803,000000,43.3,44,42.6,42.6,533755,0
+INVX.US,D,20170804,000000,42.9,43.175,42.35,42.6,415190,0
+INVX.US,D,20170807,000000,42.55,43,42,42.5,479974,0
+INVX.US,D,20170808,000000,42.4,42.8,41.425,41.95,494183,0
+INVX.US,D,20170809,000000,41.95,41.95,40.75,41.4,353476,0
+INVX.US,D,20170810,000000,41.6,41.9,40.7,40.95,554229,0
+INVX.US,D,20170811,000000,40.55,41.3,40.1,40.15,517567,0
+INVX.US,D,20170814,000000,40.25,40.5,39.75,39.95,462129,0
+INVX.US,D,20170815,000000,39.8,39.85,38.7,39.7,799865,0
+INVX.US,D,20170816,000000,39.8,39.9,38.05,38.15,500638,0
+INVX.US,D,20170817,000000,37.95,38.3,37.15,37.25,605805,0
+INVX.US,D,20170818,000000,36.95,37.9,36.75,37.5,466902,0
+INVX.US,D,20170821,000000,37.35,37.35,36.5,36.75,368066,0
+INVX.US,D,20170822,000000,37,37.3,36.85,36.9,319087,0
+INVX.US,D,20170823,000000,36.8,37,36.35,36.4,498496,0
+INVX.US,D,20170824,000000,36.35,36.5,35.85,36.2,783554,0
+INVX.US,D,20170825,000000,36.5,37.2,36.3,36.9,1012753,0
+INVX.US,D,20170828,000000,36.95,37.1,36.2,36.9,678658,0
+INVX.US,D,20170829,000000,36.75,37.15,36.3,36.9,386651,0
+INVX.US,D,20170830,000000,36.7,37.4,36.45,37.3,456623,0
+INVX.US,D,20170831,000000,37.55,37.85,37.25,37.55,422158,0
+INVX.US,D,20170901,000000,37.7,38.1,37.2,37.85,355482,0
+INVX.US,D,20170905,000000,38.2,39.3,38.05,39.25,394156,0
+INVX.US,D,20170906,000000,39.55,40.5,39.3689,40.3,594204,0
+INVX.US,D,20170907,000000,40.25,40.9,40.05,40.45,918136,0
+INVX.US,D,20170908,000000,40.25,40.7,39.7,40.3,851324,0
+INVX.US,D,20170911,000000,40.3,41.2,40,40.96,408320,0
+INVX.US,D,20170912,000000,41.05,42.3,40.95,42.05,511389,0
+INVX.US,D,20170913,000000,42,43.975,41.95,43.6,791943,0
+INVX.US,D,20170914,000000,43.85,44.4,42.85,43.25,647104,0
+INVX.US,D,20170915,000000,43.4,43.5,42.85,43.35,826713,0
+INVX.US,D,20170918,000000,43.05,44.3,43.05,43.6,535139,0
+INVX.US,D,20170919,000000,43.6,43.95,42.95,43.1,602404,0
+INVX.US,D,20170920,000000,43.3,43.85,43.105,43.45,455946,0
+INVX.US,D,20170921,000000,43.35,43.5,42.75,42.95,385207,0
+INVX.US,D,20170922,000000,42.8,43.55,42.3,43,420316,0
+INVX.US,D,20170925,000000,43.35,44.1,43.35,43.5,461305,0
+INVX.US,D,20170926,000000,43.45,44.55,43.3,44.35,499512,0
+INVX.US,D,20170927,000000,44.6,44.7,43.7,44.65,624158,0
+INVX.US,D,20170928,000000,44.8,45.1,44.2,44.5,409255,0
+INVX.US,D,20170929,000000,44.55,44.55,43.9,44.15,471722,0
+INVX.US,D,20171002,000000,43.55,44.525,43.3,44.05,489748,0
+INVX.US,D,20171003,000000,43.95,44.3,43.484,43.75,516270,0
+INVX.US,D,20171004,000000,43.8,44.4,43.55,43.85,351912,0
+INVX.US,D,20171005,000000,44.05,44.35,43.8,44.25,443157,0
+INVX.US,D,20171006,000000,43.8,44.25,42.95,43.8,431466,0
+INVX.US,D,20171009,000000,43.75,44.15,43.025,43.05,390459,0
+INVX.US,D,20171010,000000,44.6,44.6,43.375,43.7,929877,0
+INVX.US,D,20171011,000000,43.8,43.85,42.7,43.3,984624,0
+INVX.US,D,20171012,000000,43,43.1587,42.515,42.8,509456,0
+INVX.US,D,20171013,000000,43.15,43.75,43,43.05,444977,0
+INVX.US,D,20171016,000000,43.35,43.7,43.05,43.15,315269,0
+INVX.US,D,20171017,000000,43.05,43.35,42.1,42.35,425094,0
+INVX.US,D,20171018,000000,42.45,42.8,41.05,41.15,676527,0
+INVX.US,D,20171019,000000,40.5,41.05,40.225,40.3,545745,0
+INVX.US,D,20171020,000000,40.5,40.55,39.8,40.3,653159,0
+INVX.US,D,20171023,000000,40.3,40.65,40,40.3,471385,0
+INVX.US,D,20171024,000000,40.4,41.45,40.4,41,587430,0
+INVX.US,D,20171025,000000,40.9,41.05,40,40.05,433188,0
+INVX.US,D,20171026,000000,40,40,37.35,39,1209537,0
+INVX.US,D,20171027,000000,39.75,42.8,39.5,41.5,1047378,0
+INVX.US,D,20171030,000000,41.25,41.9,40.85,41.5,805526,0
+INVX.US,D,20171031,000000,41.75,43.25,41.25,42.1,1066096,0
+INVX.US,D,20171101,000000,42.65,43.6,42.45,43,1038869,0
+INVX.US,D,20171102,000000,42.75,44.05,42.75,43.85,518121,0
+INVX.US,D,20171103,000000,43.65,44.65,43.6,44.15,457881,0
+INVX.US,D,20171106,000000,44.1,47.2,44.1,46.95,877846,0
+INVX.US,D,20171107,000000,46.8,47.1,45.875,46.05,644061,0
+INVX.US,D,20171108,000000,45.6,46.425,45.1,45.85,571870,0
+INVX.US,D,20171109,000000,45.55,46.55,45.5,46.2,484511,0
+INVX.US,D,20171110,000000,46.05,46.65,45.45,46.25,654486,0
+INVX.US,D,20171113,000000,45.95,46.275,45.6,45.8,517107,0
+INVX.US,D,20171114,000000,45.75,45.9,44.625,44.75,519911,0
+INVX.US,D,20171115,000000,44.3,44.85,43.5,44.35,390162,0
+INVX.US,D,20171116,000000,44.35,45.3,43.7,44.5,420114,0
+INVX.US,D,20171117,000000,44.55,45.3,44.4,44.8,295761,0
+INVX.US,D,20171120,000000,44.6,44.85,44.35,44.825,373240,0
+INVX.US,D,20171121,000000,45.1,45.6,44.425,44.85,417362,0
+INVX.US,D,20171122,000000,45.2,45.6644,45,45.45,339027,0
+INVX.US,D,20171124,000000,45.75,46.05,45.45,45.6,111098,0
+INVX.US,D,20171127,000000,45.45,46.15,45.1501,45.55,447957,0
+INVX.US,D,20171128,000000,45.45,46.5,45.25,46.4,307104,0
+INVX.US,D,20171129,000000,46.35,47.25,45.6,47,408891,0
+INVX.US,D,20171130,000000,47.25,49.04,47.05,47.95,623713,0
+INVX.US,D,20171201,000000,48.4,49.65,47.9,48.95,859148,0
+INVX.US,D,20171204,000000,49.25,50.4,48.7,48.75,449730,0
+INVX.US,D,20171205,000000,48.75,48.775,46,46.05,649776,0
+INVX.US,D,20171206,000000,45.75,45.8,43.85,44.05,493726,0
+INVX.US,D,20171207,000000,44.05,44.8,43.85,44.75,626681,0
+INVX.US,D,20171208,000000,45.1,45.55,44.7,45,478259,0
+INVX.US,D,20171211,000000,44.95,45.85,44.85,45.25,326963,0
+INVX.US,D,20171212,000000,45.6,45.85,45,45.6,383876,0
+INVX.US,D,20171213,000000,45.7,46.25,45.3,45.45,477450,0
+INVX.US,D,20171214,000000,45.05,45.7,44.9,45.25,421181,0
+INVX.US,D,20171215,000000,45.55,45.9,44.35,44.45,692616,0
+INVX.US,D,20171218,000000,44.8,46.65,44.8,46.1,451859,0
+INVX.US,D,20171219,000000,46.15,46.85,46.1,46.7,407262,0
+INVX.US,D,20171220,000000,46.85,48,46.5006,47.75,354755,0
+INVX.US,D,20171221,000000,47.45,48.6,47.3,47.85,415520,0
+INVX.US,D,20171222,000000,47.85,48.05,47.15,47.3,258716,0
+INVX.US,D,20171226,000000,47.7,48.4,47.3,48.25,234476,0
+INVX.US,D,20171227,000000,48.1,48.15,47.3,47.75,310239,0
+INVX.US,D,20171228,000000,47.8,48.35,47.4,47.8,312147,0
+INVX.US,D,20171229,000000,47.75,48.2,46.85,47.7,303284,0
+INVX.US,D,20180102,000000,47.85,49.65,47.1,49.45,516745,0
+INVX.US,D,20180103,000000,49.6,51,48.85,50.75,778971,0
+INVX.US,D,20180104,000000,51.1,52.7,50.55,52.35,695781,0
+INVX.US,D,20180105,000000,52.35,53.1499,51.35,52.95,610023,0
+INVX.US,D,20180108,000000,52.7,54.35,52,54.2,801294,0
+INVX.US,D,20180109,000000,54.15,54.55,52.8,53.7,828454,0
+INVX.US,D,20180110,000000,53.8,54.95,53.7,54.2,621607,0
+INVX.US,D,20180111,000000,54.5,56.05,54,55.65,514833,0
+INVX.US,D,20180112,000000,55.55,56.4,55.4,56.35,478699,0
+INVX.US,D,20180116,000000,56.4,56.55,55.2,55.25,446420,0
+INVX.US,D,20180117,000000,55.7,56.3,54.5,55.45,643227,0
+INVX.US,D,20180118,000000,55.25,55.3,53.85,53.95,468709,0
+INVX.US,D,20180119,000000,53.5,54.3672,53.1253,54.35,348144,0
+INVX.US,D,20180122,000000,54.6,55.4,54.1,55.3,374438,0
+INVX.US,D,20180123,000000,55.2,55.575,54.2,55.4,363668,0
+INVX.US,D,20180124,000000,55.45,55.6,54.4,54.85,279782,0
+INVX.US,D,20180125,000000,55.4,55.4,53.7,54.2,272683,0
+INVX.US,D,20180126,000000,54.4,54.75,53.8,54,251377,0
+INVX.US,D,20180129,000000,53.55,54.2,52.35,52.55,397346,0
+INVX.US,D,20180130,000000,51.95,52.45,51.2,52.2,367756,0
+INVX.US,D,20180131,000000,52.15,52.35,51.325,51.65,364759,0
+INVX.US,D,20180201,000000,51.45,52.55,51.35,52.05,328678,0
+INVX.US,D,20180202,000000,51.4,51.4,49.9,50,305565,0
+INVX.US,D,20180205,000000,49.4,50.45,47.4,47.55,415340,0
+INVX.US,D,20180206,000000,46.4,48.7,46.3,48.35,462229,0
+INVX.US,D,20180207,000000,48.25,48.8,46.75,46.8,429416,0
+INVX.US,D,20180208,000000,46.95,47.15,45.05,45.1,480941,0
+INVX.US,D,20180209,000000,45.7,45.7,43.6,44.95,630865,0
+INVX.US,D,20180212,000000,45.5,46.05,44.85,45.55,417961,0
+INVX.US,D,20180213,000000,45.1,45.5,44.3,45.2,455276,0
+INVX.US,D,20180214,000000,44.6,46.75,44.55,46.5,331831,0
+INVX.US,D,20180215,000000,46.65,46.65,44.995,46.5,404201,0
+INVX.US,D,20180216,000000,46.15,47.35,46.1,47.3,381386,0
+INVX.US,D,20180220,000000,47.1,47.8,47.1,47.1,428085,0
+INVX.US,D,20180221,000000,46.9,47.85,46.4,46.45,338665,0
+INVX.US,D,20180222,000000,47.4,47.5,45.2,45.55,584912,0
+INVX.US,D,20180223,000000,45.95,46.85,45.4,46.8,345439,0
+INVX.US,D,20180226,000000,47.15,47.475,46.15,47,339213,0
+INVX.US,D,20180227,000000,47,47.7,46.05,46.15,568915,0
+INVX.US,D,20180228,000000,46.65,46.75,45.025,45.05,457797,0
+INVX.US,D,20180301,000000,44.65,45.85,44.45,44.45,490226,0
+INVX.US,D,20180302,000000,43.75,44.5,42.5,44.2,562852,0
+INVX.US,D,20180305,000000,44,46.1,44,45.75,493532,0
+INVX.US,D,20180306,000000,45.9,46.65,45.2,46.25,605506,0
+INVX.US,D,20180307,000000,45.75,46.55,45.25,46.25,557546,0
+INVX.US,D,20180308,000000,46.3,47.55,46.05,46.5,823977,0
+INVX.US,D,20180309,000000,47,47.5,46.65,46.85,565001,0
+INVX.US,D,20180312,000000,46.95,47.25,46.15,46.5,417761,0
+INVX.US,D,20180313,000000,46.45,46.65,45.2,45.6,526466,0
+INVX.US,D,20180314,000000,45.75,46.7,45.15,46.15,682506,0
+INVX.US,D,20180315,000000,46.3,46.3,45.15,45.6,474941,0
+INVX.US,D,20180316,000000,45.6,47.6,45.6,47.2,548742,0
+INVX.US,D,20180319,000000,47,47.15,45.15,45.7,537572,0
+INVX.US,D,20180320,000000,45.95,46.7,45.65,46.35,208840,0
+INVX.US,D,20180321,000000,46.5,48.85,46.25,48.55,328399,0
+INVX.US,D,20180322,000000,47.85,48.75,47.05,47.15,347712,0
+INVX.US,D,20180323,000000,47.4,47.4,45.55,45.55,493278,0
+INVX.US,D,20180326,000000,46.25,46.4,44.6,46.35,521275,0
+INVX.US,D,20180327,000000,46.55,46.55,44.1,44.55,497604,0
+INVX.US,D,20180328,000000,44.5,44.6,43.3,43.55,485496,0
+INVX.US,D,20180329,000000,43.9,45,43.6,44.8,348203,0
+INVX.US,D,20180402,000000,44.5,44.7,42.55,43.2,411425,0
+INVX.US,D,20180403,000000,43.4,45.05,42.8101,44.6,633191,0
+INVX.US,D,20180404,000000,43.9,44.55,43,44.3,479930,0
+INVX.US,D,20180405,000000,44.55,45.8999,44.55,45.4,442483,0
+INVX.US,D,20180406,000000,45,45.4,43.4,44.05,494198,0
+INVX.US,D,20180409,000000,44.3,44.7,43.5,43.6,468545,0
+INVX.US,D,20180410,000000,44.45,46.075,44.3,45.65,489433,0
+INVX.US,D,20180411,000000,45.25,47.3,45.25,47.2,473741,0
+INVX.US,D,20180412,000000,47.45,48.2022,46.55,47.75,519522,0
+INVX.US,D,20180413,000000,47.8,47.95,46.65,46.9,739477,0
+INVX.US,D,20180416,000000,46.95,47.1,45.575,45.75,735361,0
+INVX.US,D,20180417,000000,45.75,45.9,44.25,44.7,838423,0
+INVX.US,D,20180418,000000,45.4,46.75,45.3,45.65,1273728,0
+INVX.US,D,20180419,000000,45.9,45.95,44.85,45.1,531336,0
+INVX.US,D,20180420,000000,45,45,44.2,44.55,523386,0
+INVX.US,D,20180423,000000,44.55,45.25,44.05,44.95,734649,0
+INVX.US,D,20180424,000000,45.25,45.25,44.15,44.5,650664,0
+INVX.US,D,20180425,000000,44.65,44.7,43.6,44,1201770,0
+INVX.US,D,20180426,000000,44.5,44.7,44.025,44.3,962786,0
+INVX.US,D,20180427,000000,40.7,41.875,38.4,41.2,1710714,0
+INVX.US,D,20180430,000000,40.9,42.1,40.9,41.45,1112399,0
+INVX.US,D,20180501,000000,41.45,41.85,40.65,41.7,694056,0
+INVX.US,D,20180502,000000,41.55,43.05,41.55,42.2,719789,0
+INVX.US,D,20180503,000000,42,42.25,40.95,41.55,624518,0
+INVX.US,D,20180504,000000,41.3,43.05,41.3,42.8,434493,0
+INVX.US,D,20180507,000000,43,44.6,43,43.5,522878,0
+INVX.US,D,20180508,000000,43.5,44.4,43,44.35,523720,0
+INVX.US,D,20180509,000000,44.8,45.35,44.5,44.95,433265,0
+INVX.US,D,20180510,000000,44.4,45.2,44.15,44.9,293962,0
+INVX.US,D,20180511,000000,45.05,45.3,44.75,45.1,347457,0
+INVX.US,D,20180514,000000,45.25,45.8,44.75,44.85,313145,0
+INVX.US,D,20180515,000000,44.85,45.9,44.85,45.8,376401,0
+INVX.US,D,20180516,000000,46,46.65,45.6,46.45,396036,0
+INVX.US,D,20180517,000000,46.6,49.025,46.35,48.5,688295,0
+INVX.US,D,20180518,000000,48.6,48.8,48.1,48.7,428589,0
+INVX.US,D,20180521,000000,48.9,49,48.2,48.6,291473,0
+INVX.US,D,20180522,000000,48.65,49.325,47.6625,47.95,587033,0
+INVX.US,D,20180523,000000,47.7,47.95,46.85,47.35,436356,0
+INVX.US,D,20180524,000000,46.8,47.15,45.95,46.1,314420,0
+INVX.US,D,20180525,000000,45.15,45.9,43.95,45.65,376833,0
+INVX.US,D,20180529,000000,45.25,46.95,45.25,46.7,436312,0
+INVX.US,D,20180530,000000,47.15,48.25,47.15,47.8,475655,0
+INVX.US,D,20180531,000000,47.45,48.25,47.15,48.05,796588,0
+INVX.US,D,20180601,000000,48.35,49.3,47.45,48.1,1061150,0
+INVX.US,D,20180604,000000,48.3,49.2,47.7,47.95,696427,0
+INVX.US,D,20180605,000000,47.7,48.45,47.35,48.2,412872,0
+INVX.US,D,20180606,000000,48.25,48.8,47.85,48.75,353287,0
+INVX.US,D,20180607,000000,48.95,50.2,48.8,49.65,283708,0
+INVX.US,D,20180608,000000,49.6,50.05,48.1,48.75,421533,0
+INVX.US,D,20180611,000000,48.5,49,48.25,48.45,261975,0
+INVX.US,D,20180612,000000,48.5,48.9,47.65,48.45,406031,0
+INVX.US,D,20180613,000000,48.35,49.2,47.9,48.6,391443,0
+INVX.US,D,20180614,000000,49,49,48.1,48.55,218246,0
+INVX.US,D,20180615,000000,48.15,49,46.85,48.5,518510,0
+INVX.US,D,20180618,000000,48.4,50.9,48.3,50.65,610702,0
+INVX.US,D,20180619,000000,50.15,51.15,49.9,50.5,552540,0
+INVX.US,D,20180620,000000,50.9,51.4,50.25,50.75,512292,0
+INVX.US,D,20180621,000000,50.7,51.2,50.1,50.3,392755,0
+INVX.US,D,20180622,000000,52.3,52.5,50.9,51.35,607950,0
+INVX.US,D,20180625,000000,51.25,51.5,48.85,48.95,531052,0
+INVX.US,D,20180626,000000,49,50.8,48.55,50.45,374384,0
+INVX.US,D,20180627,000000,50.9,52.05,50.15,50.65,546321,0
+INVX.US,D,20180628,000000,50.7,51.65,49.85,51.4,431393,0
+INVX.US,D,20180629,000000,51.4,52.2,50.8,51.4,308884,0
+INVX.US,D,20180702,000000,51.1,51.1,49.95,50.25,302340,0
+INVX.US,D,20180703,000000,51,51.775,50.4,50.8,222979,0
+INVX.US,D,20180705,000000,51.3,52,50.6,51.75,462945,0
+INVX.US,D,20180706,000000,51.5,53.2,51.35,52.75,331450,0
+INVX.US,D,20180709,000000,53.2,55.2,53.15,53.75,486444,0
+INVX.US,D,20180710,000000,53.9,55.1,53.9,54.4,366184,0
+INVX.US,D,20180711,000000,53.8,55.05,52.7,52.95,381562,0
+INVX.US,D,20180712,000000,53.2,53.45,52.15,53.25,331080,0
+INVX.US,D,20180713,000000,53.75,57.1,53.375,56.65,1013292,0
+INVX.US,D,20180716,000000,56.3,57.65,55.8898,57.55,560411,0
+INVX.US,D,20180717,000000,57.2,58.3,56.9,58.25,377193,0
+INVX.US,D,20180718,000000,57.95,58.95,56.95,57.1,508924,0
+INVX.US,D,20180719,000000,56.7,57.25,55.9,56.8,526437,0
+INVX.US,D,20180720,000000,56.4,56.675,55.3,56.5,486611,0
+INVX.US,D,20180723,000000,56.6,56.75,55.45,56.3,411038,0
+INVX.US,D,20180724,000000,56.7,57.1,56.35,56.9,273316,0
+INVX.US,D,20180725,000000,56.8,57.05,55.75,56,368714,0
+INVX.US,D,20180726,000000,56.15,56.9,55.7,56.25,302679,0
+INVX.US,D,20180727,000000,55.05,55.05,50.55,52.2,1097389,0
+INVX.US,D,20180730,000000,52.05,54.15,52.05,52.9,736668,0
+INVX.US,D,20180731,000000,51.65,53.7,49.9,51.55,1210499,0
+INVX.US,D,20180801,000000,51,51.25,49.75,50.7,531608,0
+INVX.US,D,20180802,000000,50.15,51.85,50.15,51.1,374957,0
+INVX.US,D,20180803,000000,51,51.7,49.95,50.1,407656,0
+INVX.US,D,20180806,000000,50.2,51.75,50.2,51.35,387274,0
+INVX.US,D,20180807,000000,51.8,52.8,51.45,51.6,307818,0
+INVX.US,D,20180808,000000,51.3,52,50.65,51.75,535281,0
+INVX.US,D,20180809,000000,51.9,52.65,51.25,51.35,509702,0
+INVX.US,D,20180810,000000,51.2,52,51.15,51.6,311591,0
+INVX.US,D,20180813,000000,51.55,51.55,50.05,50.75,321686,0
+INVX.US,D,20180814,000000,51.2,51.5,50.55,50.7,314612,0
+INVX.US,D,20180815,000000,50.2,50.45,48.3,49.75,347456,0
+INVX.US,D,20180816,000000,50.05,50.8,49.75,50.3,251198,0
+INVX.US,D,20180817,000000,50.25,51,49.45,49.75,395179,0
+INVX.US,D,20180820,000000,50,50.75,49.9,50.65,206788,0
+INVX.US,D,20180821,000000,51.15,52.55,51.05,51.7,304955,0
+INVX.US,D,20180822,000000,51.95,52.55,51.542,52.15,266830,0
+INVX.US,D,20180823,000000,52.1,52.35,51.45,51.85,169853,0
+INVX.US,D,20180824,000000,52.25,52.7,51.45,51.85,183586,0
+INVX.US,D,20180827,000000,52.15,53.05,51.7,52.35,184004,0
+INVX.US,D,20180828,000000,52.5,53.3,52.3,52.65,419898,0
+INVX.US,D,20180829,000000,52.95,53.3,52.45,52.95,405158,0
+INVX.US,D,20180830,000000,52.95,53.3113,52.25,52.95,248473,0
+INVX.US,D,20180831,000000,52.8,52.85,51.9,52.65,178079,0
+INVX.US,D,20180904,000000,52.8,53,51.5,52.9,499060,0
+INVX.US,D,20180905,000000,52.55,52.7,50.6,50.9,282217,0
+INVX.US,D,20180906,000000,50.8,51.05,49.1,49.5,291844,0
+INVX.US,D,20180907,000000,49.15,49.85,48.5,49.15,349079,0
+INVX.US,D,20180910,000000,49.35,49.75,48.55,48.6,314240,0
+INVX.US,D,20180911,000000,48.45,49.3,48.45,49.1,382056,0
+INVX.US,D,20180912,000000,49.45,50.05,49,49.8,270073,0
+INVX.US,D,20180913,000000,49.8,49.925,49.3,49.35,152379,0
+INVX.US,D,20180914,000000,49.25,49.9,48.9,49.5,282826,0
+INVX.US,D,20180917,000000,49.5,50.043,48.95,49.05,405145,0
+INVX.US,D,20180918,000000,49.5,50.3,49.4,49.8,297726,0
+INVX.US,D,20180919,000000,48.73,49.95,48.73,49.65,675292,0
+INVX.US,D,20180920,000000,50.15,50.45,49,49.4,538786,0
+INVX.US,D,20180921,000000,49.55,50.9,49.35,50.4,827472,0
+INVX.US,D,20180924,000000,50.85,51.9,50.75,51.7,438932,0
+INVX.US,D,20180925,000000,51.95,53.35,51.95,52.8,320152,0
+INVX.US,D,20180926,000000,52.65,53.25,52,52.25,520396,0
+INVX.US,D,20180927,000000,52.35,52.5,51.3995,51.9,256644,0
+INVX.US,D,20180928,000000,51.7,53.05,51.6,52.25,491379,0
+INVX.US,D,20181001,000000,52.35,52.6,50.99,51.49,419664,0
+INVX.US,D,20181002,000000,51.54,52.27,51.11,51.54,283786,0
+INVX.US,D,20181003,000000,51.64,53.2993,51.53,52.32,547223,0
+INVX.US,D,20181004,000000,52.16,53.6,51.18,51.44,553935,0
+INVX.US,D,20181005,000000,51.41,51.44,49.48,50.72,545964,0
+INVX.US,D,20181008,000000,50.05,50.2,48.98,49.92,427929,0
+INVX.US,D,20181009,000000,50.05,51.63,49.71,50.75,449771,0
+INVX.US,D,20181010,000000,50.54,50.99,47.47,47.58,429915,0
+INVX.US,D,20181011,000000,47.01,47.515,46.05,46.05,552071,0
+INVX.US,D,20181012,000000,46.82,46.84,45.05,46.32,357927,0
+INVX.US,D,20181015,000000,46.36,47.13,45.72,46.81,225341,0
+INVX.US,D,20181016,000000,46.95,47.92,46.51,47.74,227776,0
+INVX.US,D,20181017,000000,47.43,47.81,46.38,46.96,375140,0
+INVX.US,D,20181018,000000,46.47,46.56,45.57,45.66,442628,0
+INVX.US,D,20181019,000000,45.74,47,45.33,45.67,408228,0
+INVX.US,D,20181022,000000,45.67,46.24,45.12,45.44,266885,0
+INVX.US,D,20181023,000000,44.07,44.23,42.62,43.39,377986,0
+INVX.US,D,20181024,000000,43.65,43.77,41.53,41.73,662919,0
+INVX.US,D,20181025,000000,42.42,43.13,41.14,42.08,540040,0
+INVX.US,D,20181026,000000,41.34,44.64,40.1,43.09,601805,0
+INVX.US,D,20181029,000000,43.24,43.24,40.71,41.82,1137105,0
+INVX.US,D,20181030,000000,41.6,43.17,40.895,43.15,441428,0
+INVX.US,D,20181031,000000,43.56,43.97,42.47,42.56,511172,0
+INVX.US,D,20181101,000000,43,43.22,41.42,42.26,409257,0
+INVX.US,D,20181102,000000,42.58,43.135,41.985,42.67,398129,0
+INVX.US,D,20181105,000000,43.12,43.44,42.2,42.7,388856,0
+INVX.US,D,20181106,000000,42.69,43.545,42.18,43.24,271338,0
+INVX.US,D,20181107,000000,43.86,44.49,42.33,43.61,280919,0
+INVX.US,D,20181108,000000,43.26,43.26,41.711,41.99,174684,0
+INVX.US,D,20181109,000000,41.32,42.28,40.525,41.82,330491,0
+INVX.US,D,20181112,000000,41.94,42.18,40.33,40.39,352719,0
+INVX.US,D,20181113,000000,40.39,40.8,38.89,38.89,340308,0
+INVX.US,D,20181114,000000,39.7,40.4,39.14,40.02,445233,0
+INVX.US,D,20181115,000000,39.79,41.33,39.755,41.13,333507,0
+INVX.US,D,20181116,000000,41.12,41.99,40.63,41.87,435910,0
+INVX.US,D,20181119,000000,41.57,42.56,41.47,42,423693,0
+INVX.US,D,20181120,000000,41.22,41.61,39.86,40.48,472076,0
+INVX.US,D,20181121,000000,40.91,41.21,40.401,40.62,297289,0
+INVX.US,D,20181123,000000,39.16,39.65,38.79,39.29,133874,0
+INVX.US,D,20181126,000000,39.75,40.64,39.61,40.21,374015,0
+INVX.US,D,20181127,000000,40.08,40.78,39.14,39.32,297517,0
+INVX.US,D,20181128,000000,39.47,40.62,38.67,40.47,282413,0
+INVX.US,D,20181129,000000,40.41,40.8608,39.74,40.12,338841,0
+INVX.US,D,20181130,000000,39.73,40.05,38.89,39.26,439737,0
+INVX.US,D,20181203,000000,39.92,40.78,39.32,40.3,473080,0
+INVX.US,D,20181204,000000,40.13,40.13,36.4,36.82,595350,0
+INVX.US,D,20181206,000000,36.19,36.19,34.595,35.3,711950,0
+INVX.US,D,20181207,000000,36.16,36.94,34.71,34.88,612038,0
+INVX.US,D,20181210,000000,34.7,34.88,32.5,33.48,749058,0
+INVX.US,D,20181211,000000,34,34.14,31.96,33.05,777402,0
+INVX.US,D,20181212,000000,33.67,34.68,33.19,33.72,695552,0
+INVX.US,D,20181213,000000,33.46,33.75,32.23,32.64,601043,0
+INVX.US,D,20181214,000000,32.4,32.8228,31.5101,31.74,451153,0
+INVX.US,D,20181217,000000,31.75,32.72,31.37,31.59,497121,0
+INVX.US,D,20181218,000000,31.78,32.07,30.765,31.2,497008,0
+INVX.US,D,20181219,000000,31.35,31.65,29.37,29.61,633212,0
+INVX.US,D,20181220,000000,29.3,29.89,28.21,28.36,705367,0
+INVX.US,D,20181221,000000,28.24,28.95,27.46,27.76,1584222,0
+INVX.US,D,20181224,000000,27.49,28.28,26.85,26.85,509335,0
+INVX.US,D,20181226,000000,27.08,29.02,26.62,28.99,1117788,0
+INVX.US,D,20181227,000000,28.34,29.54,27.78,29.52,666046,0
+INVX.US,D,20181228,000000,29.66,30.28,29.27,29.62,414357,0
+INVX.US,D,20181231,000000,29.83,30.14,28.86,30.03,458670,0
+INVX.US,D,20190102,000000,29.47,31.23,29.24,30.93,487338,0
+INVX.US,D,20190103,000000,31,31.935,30.33,31.19,366936,0
+INVX.US,D,20190104,000000,31.9,34.06,31.66,33.94,743518,0
+INVX.US,D,20190107,000000,34.03,36.0892,33.25,35.68,832361,0
+INVX.US,D,20190108,000000,36.11,36.47,35.2,35.48,874239,0
+INVX.US,D,20190109,000000,35.98,36.67,35.55,36.44,598606,0
+INVX.US,D,20190110,000000,35.99,37.33,35.73,37.24,807706,0
+INVX.US,D,20190111,000000,36.82,38.065,36.5608,37.9,486926,0
+INVX.US,D,20190114,000000,37.26,37.98,36.75,37.59,953386,0
+INVX.US,D,20190115,000000,37.86,38.11,36.54,37.32,395242,0
+INVX.US,D,20190116,000000,37.35,38,36.8,37.01,552589,0
+INVX.US,D,20190117,000000,36.48,36.92,35.97,36.9,605806,0
+INVX.US,D,20190118,000000,37.48,38.41,36.955,38.31,464305,0
+INVX.US,D,20190122,000000,37.76,38.42,37.03,37.87,754899,0
+INVX.US,D,20190123,000000,38.07,38.07,35.86,35.92,422184,0
+INVX.US,D,20190124,000000,35.93,37,35.43,36.7,497386,0
+INVX.US,D,20190125,000000,37.12,38.04,37.07,37.66,381660,0
+INVX.US,D,20190128,000000,37,37.06,35.85,36.28,602549,0
+INVX.US,D,20190129,000000,36.65,36.79,36.03,36.06,293644,0
+INVX.US,D,20190130,000000,36.73,38.17,36.68,37.76,1189632,0
+INVX.US,D,20190131,000000,37.75,38.36,37.11,37.44,676888,0
+INVX.US,D,20190201,000000,37.66,38.47,37.31,37.86,7447862,0
+INVX.US,D,20190204,000000,37.5,37.8,37.01,37.61,625249,0
+INVX.US,D,20190205,000000,37.53,37.96,36.9975,37.19,368224,0
+INVX.US,D,20190206,000000,37,37.49,36.69,37.25,546615,0
+INVX.US,D,20190207,000000,36.93,37.55,35.23,35.67,451110,0
+INVX.US,D,20190208,000000,35.49,35.79,34.99,35.79,515147,0
+INVX.US,D,20190211,000000,35.5,36.7,35.38,36.64,383908,0
+INVX.US,D,20190212,000000,37.17,37.63,36.85,37.15,223390,0
+INVX.US,D,20190213,000000,37.24,37.7,36.96,37.48,471375,0
+INVX.US,D,20190214,000000,37.28,37.69,36.99,37.32,346123,0
+INVX.US,D,20190215,000000,37.8,39.17,37.75,39.1,374670,0
+INVX.US,D,20190219,000000,38.74,39.44,38.44,38.84,423840,0
+INVX.US,D,20190220,000000,38.99,39.61,38.69,38.85,649826,0
+INVX.US,D,20190221,000000,38.61,38.61,36.92,37.34,307806,0
+INVX.US,D,20190222,000000,37.79,37.95,37.11,37.38,282092,0
+INVX.US,D,20190225,000000,37.2,38.14,37.2,37.51,361194,0
+INVX.US,D,20190226,000000,37.51,38.02,36.83,36.87,550336,0
+INVX.US,D,20190227,000000,38.85,44.06,38.8,43.35,1650624,0
+INVX.US,D,20190228,000000,43.66,43.85,42.14,42.61,954163,0
+INVX.US,D,20190301,000000,42.85,43.41,42.13,42.37,686361,0
+INVX.US,D,20190304,000000,42.62,42.78,40.16,41.6,772232,0
+INVX.US,D,20190305,000000,41.73,42.68,41.47,42.43,444252,0
+INVX.US,D,20190306,000000,42.25,42.53,40.66,40.75,350165,0
+INVX.US,D,20190307,000000,40.78,40.78,39.85,39.9,392900,0
+INVX.US,D,20190308,000000,39.03,39.715,38.26,39.13,293663,0
+INVX.US,D,20190311,000000,39.57,40.45,39.37,40.18,676924,0
+INVX.US,D,20190312,000000,40.5,41.38,40.39,41.24,698725,0
+INVX.US,D,20190313,000000,41.78,42.49,41.435,42.36,393546,0
+INVX.US,D,20190314,000000,42.3,43.45,41.945,43.32,365026,0
+INVX.US,D,20190315,000000,43.25,44.36,43.1,43.77,928389,0
+INVX.US,D,20190318,000000,43.84,46.025,43.84,45.51,554829,0
+INVX.US,D,20190319,000000,46,46,44.94,45.46,377502,0
+INVX.US,D,20190320,000000,45.43,46.8,45.1702,45.9,351318,0
+INVX.US,D,20190321,000000,45.77,47.02,45.41,46.96,342072,0
+INVX.US,D,20190322,000000,46.1,46.115,43.85,44.03,521632,0
+INVX.US,D,20190325,000000,43.79,45.28,43.31,45.14,400316,0
+INVX.US,D,20190326,000000,46.16,47.3,45.81,46.3,443448,0
+INVX.US,D,20190327,000000,46.24,46.75,45.06,45.42,407916,0
+INVX.US,D,20190328,000000,45.12,46.15,44.82,45.87,319880,0
+INVX.US,D,20190329,000000,46.6,46.81,45.16,45.85,331159,0
+INVX.US,D,20190401,000000,45.85,46.73,45.64,46.42,409158,0
+INVX.US,D,20190402,000000,46.3,46.73,45.04,45.65,474312,0
+INVX.US,D,20190403,000000,45.98,46.75,45.62,45.87,336467,0
+INVX.US,D,20190404,000000,45.96,46.11,44.25,45.67,481961,0
+INVX.US,D,20190405,000000,45.99,47.41,45.965,47.21,193445,0
+INVX.US,D,20190408,000000,47.19,47.73,46.7,47.49,218378,0
+INVX.US,D,20190409,000000,47.3,47.3,45.32,45.7,312212,0
+INVX.US,D,20190410,000000,45.94,46.45,45.65,46.1,368776,0
+INVX.US,D,20190411,000000,46.28,47.04,45.48,46.88,328298,0
+INVX.US,D,20190412,000000,47.69,48.57,45.29,45.3,298469,0
+INVX.US,D,20190415,000000,45.01,45.88,44.715,45.17,259448,0
+INVX.US,D,20190416,000000,45.4,45.625,44.46,44.99,426500,0
+INVX.US,D,20190417,000000,45.44,45.9,44.32,44.84,315045,0
+INVX.US,D,20190418,000000,44.81,45.27,44.39,44.48,228715,0
+INVX.US,D,20190422,000000,45.04,46.48,44.47,46.26,204256,0
+INVX.US,D,20190423,000000,46.32,47.09,45.41,46.45,193648,0
+INVX.US,D,20190424,000000,46.42,46.42,44.42,44.45,161947,0
+INVX.US,D,20190425,000000,44.43,44.91,43.48,43.61,220852,0
+INVX.US,D,20190426,000000,43.28,43.72,42.26,43.51,439545,0
+INVX.US,D,20190429,000000,44.01,45.13,43.7,44.69,503868,0
+INVX.US,D,20190430,000000,45.14,45.14,43.47,43.56,353680,0
+INVX.US,D,20190501,000000,43.79,44.87,42.62,42.72,535160,0
+INVX.US,D,20190502,000000,42.29,43.1,41.435,42.63,357030,0
+INVX.US,D,20190503,000000,43.12,43.6,42.78,43.04,329051,0
+INVX.US,D,20190506,000000,42.34,43.03,41.71,42.67,326090,0
+INVX.US,D,20190507,000000,41.83,42.795,41.18,41.63,474350,0
+INVX.US,D,20190508,000000,41.57,42.14,41.16,41.34,221639,0
+INVX.US,D,20190509,000000,41.19,42.22,40.54,41.84,307804,0
+INVX.US,D,20190510,000000,41.63,41.96,40.5,41.42,383961,0
+INVX.US,D,20190513,000000,40.81,41.31,39.55,40.32,374612,0
+INVX.US,D,20190514,000000,40.87,42.2,40.87,42,356619,0
+INVX.US,D,20190515,000000,41.47,43.48,41.47,43.22,293515,0
+INVX.US,D,20190516,000000,43.52,43.79,43.04,43.22,258400,0
+INVX.US,D,20190517,000000,42.8,43.11,41.74,41.86,343024,0
+INVX.US,D,20190520,000000,41.85,42.58,41.66,42.46,246701,0
+INVX.US,D,20190521,000000,42.63,43.85,42.49,43.32,202585,0
+INVX.US,D,20190522,000000,42.89,43.22,41.63,42.42,227415,0
+INVX.US,D,20190523,000000,41.58,42,39.73,40.27,531667,0
+INVX.US,D,20190524,000000,40.71,41.37,40.19,41.02,291177,0
+INVX.US,D,20190528,000000,41.51,41.78,40.71,41.2,232699,0
+INVX.US,D,20190529,000000,40.34,41.52,40.19,41.42,278344,0
+INVX.US,D,20190530,000000,41.48,42.36,40.75,40.98,265745,0
+INVX.US,D,20190531,000000,40.16,41.39,40.03,41.25,338619,0
+INVX.US,D,20190603,000000,41.43,41.6548,40.03,41.43,437379,0
+INVX.US,D,20190604,000000,42.04,43.14,41.97,42.94,248585,0
+INVX.US,D,20190605,000000,42.99,43.095,41.48,42.3,303163,0
+INVX.US,D,20190606,000000,42.31,43.31,40.18,41.07,394845,0
+INVX.US,D,20190607,000000,41.28,42.38,40.91,41.92,301617,0
+INVX.US,D,20190610,000000,42.22,43.17,41.86,42.11,229724,0
+INVX.US,D,20190611,000000,42.54,43.08,42.25,42.6,223224,0
+INVX.US,D,20190612,000000,42.21,42.21,40.55,40.72,174752,0
+INVX.US,D,20190613,000000,41.67,42.77,41.49,42.49,305460,0
+INVX.US,D,20190614,000000,42.63,42.63,39.9475,40.15,283202,0
+INVX.US,D,20190617,000000,40.06,41.91,40.02,41.66,296521,0
+INVX.US,D,20190618,000000,41.98,44.07,41.65,43.46,224553,0
+INVX.US,D,20190619,000000,43.34,43.89,42.69,43.67,278197,0
+INVX.US,D,20190620,000000,44.75,45.58,44.4,44.83,282673,0
+INVX.US,D,20190621,000000,44.61,45.24,43.85,45.11,527706,0
+INVX.US,D,20190624,000000,45.11,45.48,43.69,43.78,232606,0
+INVX.US,D,20190625,000000,43.82,44.51,43.375,43.82,330806,0
+INVX.US,D,20190626,000000,44.51,45.93,44.29,45.39,288015,0
+INVX.US,D,20190627,000000,45.52,45.81,44.75,45.6,237878,0
+INVX.US,D,20190628,000000,45.83,48.07,45.83,48,562813,0
+INVX.US,D,20190701,000000,48.67,49.4,47.23,47.38,385670,0
+INVX.US,D,20190702,000000,47.27,47.375,44.8,45.23,383940,0
+INVX.US,D,20190703,000000,45.58,45.74,44.79,45.66,158853,0
+INVX.US,D,20190705,000000,45.21,46.09,45.1,46.04,236159,0
+INVX.US,D,20190708,000000,46.09,46.95,45.8,46.18,377936,0
+INVX.US,D,20190709,000000,45.83,46.23,45,45.34,267986,0
+INVX.US,D,20190710,000000,46,46.67,45.47,46.54,242422,0
+INVX.US,D,20190711,000000,46.97,47.555,46.595,46.83,368795,0
+INVX.US,D,20190712,000000,46.63,46.855,44.96,46.55,365249,0
+INVX.US,D,20190715,000000,46.79,47.19,45.99,46.01,280937,0
+INVX.US,D,20190716,000000,45.88,46.99,45.31,46.02,259354,0
+INVX.US,D,20190717,000000,45.97,46.18,45.27,45.29,234453,0
+INVX.US,D,20190718,000000,45.13,46.24,45,46.21,324164,0
+INVX.US,D,20190719,000000,46.04,47.65,45.96,47.23,468117,0
+INVX.US,D,20190722,000000,47.62,49.26,47.54,48.54,393046,0
+INVX.US,D,20190723,000000,48.9,49.92,48.45,49.7,416896,0
+INVX.US,D,20190724,000000,49.52,50.275,48.96,50.15,318412,0
+INVX.US,D,20190725,000000,50.22,50.4,47.09,47.2,428671,0
+INVX.US,D,20190726,000000,49.31,52.4,49.31,52.05,561683,0
+INVX.US,D,20190729,000000,52.03,52.31,49.07,49.4,487548,0
+INVX.US,D,20190730,000000,48.91,52.58,48.63,52.51,447212,0
+INVX.US,D,20190731,000000,52.85,54.51,52.53,52.62,454785,0
+INVX.US,D,20190801,000000,51.86,52.26,49.18,49.96,486067,0
+INVX.US,D,20190802,000000,49.88,50.28,48.64,49.44,379137,0
+INVX.US,D,20190805,000000,47.93,48.25,46.82,47.68,387534,0
+INVX.US,D,20190806,000000,48.59,49.29,47.22,48.21,313642,0
+INVX.US,D,20190807,000000,47.23,48.31,46.045,47.88,550707,0
+INVX.US,D,20190808,000000,48.6,48.87,47.42,48.76,248857,0
+INVX.US,D,20190809,000000,48.76,49.265,47.02,47.46,341326,0
+INVX.US,D,20190812,000000,47.8,49.01,47.06,48.93,304434,0
+INVX.US,D,20190813,000000,48.6,49.43,47.5,47.58,531798,0
+INVX.US,D,20190814,000000,46.03,46.6,45.43,46.16,384878,0
+INVX.US,D,20190815,000000,46.13,46.13,44.99,45.62,282406,0
+INVX.US,D,20190816,000000,45.89,47.42,45.12,47.24,372780,0
+INVX.US,D,20190819,000000,48.37,49.71,48.2,49.15,215327,0
+INVX.US,D,20190820,000000,48.98,49,48,48.36,213303,0
+INVX.US,D,20190821,000000,49.32,49.32,48.08,48.2,248248,0
+INVX.US,D,20190822,000000,48.66,48.975,47.58,47.64,184907,0
+INVX.US,D,20190823,000000,46.86,47.95,45.47,45.63,240724,0
+INVX.US,D,20190826,000000,46.13,46.36,44.88,45.22,325897,0
+INVX.US,D,20190827,000000,45.5,45.5,44.05,44.65,307485,0
+INVX.US,D,20190828,000000,44.86,46.6,44.48,46.06,365491,0
+INVX.US,D,20190829,000000,46.79,48.0199,46.525,47.2,347263,0
+INVX.US,D,20190830,000000,47.5,48.1211,45.58,45.85,220303,0
+INVX.US,D,20190903,000000,45.07,45.38,43.64,44.53,427047,0
+INVX.US,D,20190904,000000,45.46,45.6,44.44,45.53,311578,0
+INVX.US,D,20190905,000000,46.1,48.67,46.1,48.05,423827,0
+INVX.US,D,20190906,000000,47.62,48.395,47,47.75,216596,0
+INVX.US,D,20190909,000000,48.48,51.78,48.35,51.58,392019,0
+INVX.US,D,20190910,000000,51.8,52.47,50.73,51.16,329465,0
+INVX.US,D,20190911,000000,51.42,52.42,51.1,51.89,299824,0
+INVX.US,D,20190912,000000,50.82,52.16,49.55,51.84,226345,0
+INVX.US,D,20190913,000000,52.48,53.07,51.7,51.99,216738,0
+INVX.US,D,20190916,000000,53.08,56.315,53.08,55.42,447023,0
+INVX.US,D,20190917,000000,54.86,55.175,52.57,53.64,385383,0
+INVX.US,D,20190918,000000,53.17,54.22,52.905,54.15,410211,0
+INVX.US,D,20190919,000000,55.16,56.71,54.14,54.36,381775,0
+INVX.US,D,20190920,000000,54.46,55.27,54.015,54.36,968938,0
+INVX.US,D,20190923,000000,53.82,56.07,53.82,55.63,325833,0
+INVX.US,D,20190924,000000,55.45,55.45,53.34,53.52,334136,0
+INVX.US,D,20190925,000000,52.95,53.93,52.43,53.85,351346,0
+INVX.US,D,20190926,000000,53.35,53.3583,51.56,51.9,341663,0
+INVX.US,D,20190927,000000,51.61,52.57,50.37,50.71,317346,0
+INVX.US,D,20190930,000000,49.97,50.66,49.59,50.18,318892,0
+INVX.US,D,20191001,000000,50.63,51.2,47.79,48.1,258754,0
+INVX.US,D,20191002,000000,47.93,48.35,46.4,47.42,310973,0
+INVX.US,D,20191003,000000,47.07,48.42,46.8,48.33,157080,0
+INVX.US,D,20191004,000000,48.65,49.16,47.56,48.06,174679,0
+INVX.US,D,20191007,000000,48.07,49.1,47.7,48.07,242236,0
+INVX.US,D,20191008,000000,47.11,48.07,46.15,47.11,335186,0
+INVX.US,D,20191009,000000,47.69,47.91,46.81,47.54,252565,0
+INVX.US,D,20191010,000000,48.23,49.58,48.185,49.25,277926,0
+INVX.US,D,20191011,000000,50.21,52.3,50.19,51.59,311469,0
+INVX.US,D,20191014,000000,50.84,51.32,49.75,50.69,218487,0
+INVX.US,D,20191015,000000,50.77,51.7,50.545,50.75,253874,0
+INVX.US,D,20191016,000000,50.41,51.46,50.07,50.26,253130,0
+INVX.US,D,20191017,000000,50.44,50.87,49.29,49.38,284206,0
+INVX.US,D,20191018,000000,49.18,50.16,45.59,45.73,555925,0
+INVX.US,D,20191021,000000,45.9,47.67,45.9,46.95,308722,0
+INVX.US,D,20191022,000000,47.13,48.96,46.88,48.03,414505,0
+INVX.US,D,20191023,000000,47.72,49.09,47.26,48.29,242566,0
+INVX.US,D,20191024,000000,48.36,48.6144,46.83,48.34,286363,0
+INVX.US,D,20191025,000000,45.54,46.77,43.67,43.92,861596,0
+INVX.US,D,20191028,000000,44.12,45.73,44.07,44.53,719119,0
+INVX.US,D,20191029,000000,43.75,44.27,42.26,44.26,709329,0
+INVX.US,D,20191030,000000,44.07,44.37,41.25,41.79,478493,0
+INVX.US,D,20191031,000000,41.47,41.89,40.02,41.02,676425,0
+INVX.US,D,20191101,000000,41.28,42.98,40.53,42.84,569031,0
+INVX.US,D,20191104,000000,43.76,45.15,43.16,45.07,391898,0
+INVX.US,D,20191105,000000,45.32,46.405,44.92,45.18,378674,0
+INVX.US,D,20191106,000000,44.84,45.29,44.04,44.57,338282,0
+INVX.US,D,20191107,000000,45.47,46.17,44.66,44.88,282911,0
+INVX.US,D,20191108,000000,44.45,45.3,43.99,45.23,217720,0
+INVX.US,D,20191111,000000,44.4,45.17,43.8,45.15,177513,0
+INVX.US,D,20191112,000000,45.37,45.7,44.41,44.54,181569,0
+INVX.US,D,20191113,000000,44.2,44.8,43.9,44.43,245966,0
+INVX.US,D,20191114,000000,44.38,45.09,44.18,44.21,172334,0
+INVX.US,D,20191115,000000,44.67,44.99,43.99,44.92,212983,0
+INVX.US,D,20191118,000000,44.38,44.6,43.53,43.59,262829,0
+INVX.US,D,20191119,000000,43.46,43.574,42.79,43.14,259098,0
+INVX.US,D,20191120,000000,43.1,44.55,43.06,43.79,277591,0
+INVX.US,D,20191121,000000,44.15,44.4,43.18,44,207961,0
+INVX.US,D,20191122,000000,44,44.47,42.84,43.29,194792,0
+INVX.US,D,20191125,000000,42.96,44.02,42.56,43.99,302758,0
+INVX.US,D,20191126,000000,43.85,44.41,43.09,43.15,186371,0
+INVX.US,D,20191127,000000,43.33,44.03,42.98,43.77,140013,0
+INVX.US,D,20191129,000000,43.33,43.33,41.93,42.26,139738,0
+INVX.US,D,20191202,000000,42.77,43.83,41.9,42.83,280078,0
+INVX.US,D,20191203,000000,42.2,42.54,41.5,42.05,201983,0
+INVX.US,D,20191204,000000,42.89,44.21,42.89,43.47,415401,0
+INVX.US,D,20191205,000000,43.89,44.035,43.06,43.38,425682,0
+INVX.US,D,20191206,000000,43.67,45.13,43.46,44.91,401912,0
+INVX.US,D,20191209,000000,44.58,45.0989,43.98,44.08,166817,0
+INVX.US,D,20191210,000000,44.34,45.17,43.88,44.48,244744,0
+INVX.US,D,20191211,000000,44.49,44.92,44.25,44.65,187054,0
+INVX.US,D,20191212,000000,44.93,46.3,44.93,45.64,225609,0
+INVX.US,D,20191213,000000,45.61,46.16,45.14,45.51,169583,0
+INVX.US,D,20191216,000000,45.86,47.05,45.77,46.35,206326,0
+INVX.US,D,20191217,000000,46.72,46.98,46.43,46.68,198340,0
+INVX.US,D,20191218,000000,46.72,47.43,46.53,46.95,194214,0
+INVX.US,D,20191219,000000,46.8,48.01,46.8,47.88,201085,0
+INVX.US,D,20191220,000000,48.13,48.21,46.92,47.12,649791,0
+INVX.US,D,20191223,000000,47.12,47.74,47.01,47.39,267655,0
+INVX.US,D,20191224,000000,47.68,47.84,47.29,47.41,80142,0
+INVX.US,D,20191226,000000,47.6,47.98,47.39,47.84,124561,0
+INVX.US,D,20191227,000000,47.95,48.28,46.46,46.58,168633,0
+INVX.US,D,20191230,000000,46.9,47.94,46.9,46.96,140261,0
+INVX.US,D,20191231,000000,46.59,47.29,46.07,46.91,230567,0
+INVX.US,D,20200102,000000,47.42,47.42,46.21,46.73,157072,0
+INVX.US,D,20200103,000000,47.59,48.02,46.86,47.5,210833,0
+INVX.US,D,20200106,000000,47.72,48.39,47.27,48.11,337920,0
+INVX.US,D,20200107,000000,47.97,48.005,46.71,47.44,109489,0
+INVX.US,D,20200108,000000,47.45,47.45,46,46.21,169187,0
+INVX.US,D,20200109,000000,46.25,47.09,45.63,46.9,161981,0
+INVX.US,D,20200110,000000,46.67,46.89,46.0896,46.64,152970,0
+INVX.US,D,20200113,000000,46.43,46.94,45.9504,46.72,133403,0
+INVX.US,D,20200114,000000,46.28,46.56,45.835,46.35,203642,0
+INVX.US,D,20200115,000000,45.81,46.17,45.45,45.94,176009,0
+INVX.US,D,20200116,000000,46.29,46.94,45.85,46.87,154819,0
+INVX.US,D,20200117,000000,47.15,47.205,46.4,46.92,177519,0
+INVX.US,D,20200121,000000,46.36,46.78,46.04,46.52,184342,0
+INVX.US,D,20200122,000000,46.23,46.68,45.78,46.57,233808,0
+INVX.US,D,20200123,000000,45.91,47.14,45.17,46.69,456034,0
+INVX.US,D,20200124,000000,46.53,46.53,44.53,45.3,368828,0
+INVX.US,D,20200127,000000,43.96,44.2632,41.91,41.97,312662,0
+INVX.US,D,20200128,000000,42.29,43.3,41.55,42.3,290243,0
+INVX.US,D,20200129,000000,42.33,42.49,41.34,41.43,192437,0
+INVX.US,D,20200130,000000,40.48,41.67,40.18,41.64,465650,0
+INVX.US,D,20200131,000000,40.9,41.2,40.21,40.9,339490,0
+INVX.US,D,20200203,000000,40.82,42.27,40.65,42.25,322256,0
+INVX.US,D,20200204,000000,43.56,44.15,43.09,43.45,176275,0
+INVX.US,D,20200205,000000,44.06,45.1,43.92,44.3,196510,0
+INVX.US,D,20200206,000000,44.5,44.97,43.29,43.84,190355,0
+INVX.US,D,20200207,000000,43.38,43.49,42.21,42.25,223655,0
+INVX.US,D,20200210,000000,41.88,41.98,40.76,41.52,231053,0
+INVX.US,D,20200211,000000,42.32,43.2,41.86,42.37,131019,0
+INVX.US,D,20200212,000000,43.03,43.82,42.36,42.69,209754,0
+INVX.US,D,20200213,000000,42.28,42.695,41.34,41.55,223993,0
+INVX.US,D,20200214,000000,41.85,41.85,40.43,41.31,369315,0
+INVX.US,D,20200218,000000,40.7,41.01,39.17,40.47,323746,0
+INVX.US,D,20200219,000000,40.81,41.2,40.32,40.62,229194,0
+INVX.US,D,20200220,000000,40.79,41.15,40,40.04,347844,0
+INVX.US,D,20200221,000000,39.57,39.94,38.61,39.78,218137,0
+INVX.US,D,20200224,000000,38.15,38.765,37.645,37.87,193176,0
+INVX.US,D,20200225,000000,37.92,37.94,35.58,35.82,221296,0
+INVX.US,D,20200226,000000,35.95,36.59,34.91,35.07,144762,0
+INVX.US,D,20200227,000000,33.51,34.72,33.08,33.17,288062,0
+INVX.US,D,20200228,000000,37.22,38.36,33.21,35.62,764071,0
+INVX.US,D,20200302,000000,35.88,37.03,34.01,36.99,623145,0
+INVX.US,D,20200303,000000,36.88,37.22,35.83,36.81,516637,0
+INVX.US,D,20200304,000000,37.5,37.5,33.965,35.48,806842,0
+INVX.US,D,20200305,000000,34.62,35.35,34.34,35,522621,0
+INVX.US,D,20200306,000000,33.63,34.655,32.28,33.41,689135,0
+INVX.US,D,20200309,000000,26,30.38,26,29.67,1149887,0
+INVX.US,D,20200310,000000,31.81,33.79,29.45,33.58,628923,0
+INVX.US,D,20200311,000000,31.96,33.13,29.01,29.72,640571,0
+INVX.US,D,20200312,000000,27.8,29.92,26.31,26.74,678608,0
+INVX.US,D,20200313,000000,28.14,31.71,25.95,31.63,597778,0
+INVX.US,D,20200316,000000,24,35.06,23.91,32.57,770707,0
+INVX.US,D,20200317,000000,33.04,37.75,33.04,36.45,824969,0
+INVX.US,D,20200318,000000,34.43,34.715,30.45,31.85,802037,0
+INVX.US,D,20200319,000000,32.01,35.41,28.79,29.44,868593,0
+INVX.US,D,20200320,000000,29.85,33.82,29.5,30.39,898923,0
+INVX.US,D,20200323,000000,30.96,33.79,30.17,30.73,639868,0
+INVX.US,D,20200324,000000,32.91,33.98,30.41,32.5,592339,0
+INVX.US,D,20200325,000000,32.71,33.52,30.43,30.84,479890,0
+INVX.US,D,20200326,000000,30.85,32,27.85,29.92,621985,0
+INVX.US,D,20200327,000000,28.71,29.44,27.66,27.97,302644,0
+INVX.US,D,20200330,000000,27.52,28.32,26.43,28.2,468401,0
+INVX.US,D,20200331,000000,28.65,32.345,28.65,30.5,422597,0
+INVX.US,D,20200401,000000,29.53,30.77,28.07,29.01,328613,0
+INVX.US,D,20200402,000000,30.13,34.35,29.5591,32.11,343413,0
+INVX.US,D,20200403,000000,33.41,33.41,28.54,28.97,386138,0
+INVX.US,D,20200406,000000,29.23,30.7672,27.77,29.92,295242,0
+INVX.US,D,20200407,000000,31.73,33.31,30.915,31.42,439250,0
+INVX.US,D,20200408,000000,32.05,33.79,31.705,33.34,694441,0
+INVX.US,D,20200409,000000,34.85,36.61,32.815,34.8,467092,0
+INVX.US,D,20200413,000000,35.22,35.22,33.31,33.59,445323,0
+INVX.US,D,20200414,000000,33.68,34.8,33.09,34.6,545251,0
+INVX.US,D,20200415,000000,32.15,34.93,31.28,33.97,593648,0
+INVX.US,D,20200416,000000,33.94,34.72,32.205,33.27,364607,0
+INVX.US,D,20200417,000000,33.41,34.77,32.25,32.86,265749,0
+INVX.US,D,20200420,000000,31.1,32.92,30.7991,32.08,450737,0
+INVX.US,D,20200421,000000,30.91,31.57,28.975,29.94,312801,0
+INVX.US,D,20200422,000000,31.37,32.2,29.885,30.69,255812,0
+INVX.US,D,20200423,000000,31.37,33.9,30.84,32.86,447833,0
+INVX.US,D,20200424,000000,33.5,34,32.03,33.07,236684,0
+INVX.US,D,20200427,000000,32.95,32.95,31.32,32.57,254341,0
+INVX.US,D,20200428,000000,33.27,33.895,32.38,32.74,305429,0
+INVX.US,D,20200429,000000,34.48,35.46,34.08,35.02,396411,0
+INVX.US,D,20200430,000000,34.83,35.22,32.08,33.13,375012,0
+INVX.US,D,20200501,000000,32.38,32.95,29.28,29.56,315442,0
+INVX.US,D,20200504,000000,28.96,30.04,28.66,30,332182,0
+INVX.US,D,20200505,000000,31.77,32.28,29.07,29.18,399431,0
+INVX.US,D,20200506,000000,29.19,29.535,27.21,27.61,360222,0
+INVX.US,D,20200507,000000,27.42,28.14,24.32,26.76,636183,0
+INVX.US,D,20200508,000000,27.33,28.21,27.02,27.81,386239,0
+INVX.US,D,20200511,000000,27.2,28.134,26.77,27.72,292975,0
+INVX.US,D,20200512,000000,26.68,28.64,25.58,27.72,650912,0
+INVX.US,D,20200513,000000,27.61,27.77,25.18,25.51,436432,0
+INVX.US,D,20200514,000000,25,25.72,24.1,25.33,332131,0
+INVX.US,D,20200515,000000,25.38,25.91,25.07,25.36,299170,0
+INVX.US,D,20200518,000000,26.59,27.67,26.4,27.34,352295,0
+INVX.US,D,20200519,000000,27.03,27.175,25.82,25.83,221309,0
+INVX.US,D,20200520,000000,26.64,28.01,26.25,27.9,337263,0
+INVX.US,D,20200521,000000,27.99,28.32,27.02,27.17,231219,0
+INVX.US,D,20200522,000000,27,27.11,26.25,27.06,158521,0
+INVX.US,D,20200526,000000,27.95,29.65,27.95,29.25,308067,0
+INVX.US,D,20200527,000000,29.67,30.69,28.76,30.51,324421,0
+INVX.US,D,20200528,000000,30.93,31.05,30.095,30.33,389582,0
+INVX.US,D,20200529,000000,29.94,30.765,28.99,30.39,435487,0
+INVX.US,D,20200601,000000,30.45,31.89,29.91,30.74,393630,0
+INVX.US,D,20200602,000000,31.14,32.11,30.645,31.86,299695,0
+INVX.US,D,20200603,000000,32.63,32.94,31.72,32,378082,0
+INVX.US,D,20200604,000000,31.74,34.13,31.38,33.76,287263,0
+INVX.US,D,20200605,000000,35.67,36.76,35.31,35.96,324086,0
+INVX.US,D,20200608,000000,37.06,38.72,36.43,38.57,418529,0
+INVX.US,D,20200609,000000,37.42,37.59,36.2,37.02,294229,0
+INVX.US,D,20200610,000000,36.14,36.42,34.58,35.31,287654,0
+INVX.US,D,20200611,000000,32.87,33.29,29.9801,30.41,394720,0
+INVX.US,D,20200612,000000,31.95,32.36,30.38,31.18,286849,0
+INVX.US,D,20200615,000000,29.55,32.67,29.44,31.51,323385,0
+INVX.US,D,20200616,000000,33.37,33.5,31.26,31.73,298073,0
+INVX.US,D,20200617,000000,31.45,32.02,30.61,30.82,293392,0
+INVX.US,D,20200618,000000,30.31,31.15,29.78,30.24,266593,0
+INVX.US,D,20200619,000000,31.15,31.4,29.19,29.42,684973,0
+INVX.US,D,20200622,000000,29.32,30.4,28.81,30.36,240770,0
+INVX.US,D,20200623,000000,30.74,30.97,29.865,30.47,258234,0
+INVX.US,D,20200624,000000,29.9,30.08,28.585,28.92,247428,0
+INVX.US,D,20200625,000000,28.68,30.05,28.68,30,195195,0
+INVX.US,D,20200626,000000,29.6,29.66,27.97,29.05,417681,0
+INVX.US,D,20200629,000000,29.29,29.67,28.79,29.32,234160,0
+INVX.US,D,20200630,000000,28.88,29.92,28.74,29.79,264167,0
+INVX.US,D,20200701,000000,30.04,30.79,29.58,29.71,228476,0
+INVX.US,D,20200702,000000,30.46,30.96,30.16,30.59,221712,0
+INVX.US,D,20200706,000000,31.38,31.7,29.59,30.59,330088,0
+INVX.US,D,20200707,000000,30.11,30.98,29.61,29.65,313359,0
+INVX.US,D,20200708,000000,29.69,30.95,29.48,30.02,263581,0
+INVX.US,D,20200709,000000,30.16,30.3,28.61,29.01,272841,0
+INVX.US,D,20200710,000000,29.01,30,29.01,29.91,147208,0
+INVX.US,D,20200713,000000,30.23,31.33,29.68,30.68,387645,0
+INVX.US,D,20200714,000000,30.58,31.85,30.25,31.79,204607,0
+INVX.US,D,20200715,000000,32.39,33.25,32.36,32.93,261544,0
+INVX.US,D,20200716,000000,31.51,32.55,30.94,32,305278,0
+INVX.US,D,20200717,000000,32.1,32.78,31.92,32.16,184924,0
+INVX.US,D,20200720,000000,32.14,32.84,31.74,31.86,170782,0
+INVX.US,D,20200721,000000,32.69,34.74,32.69,34.44,247792,0
+INVX.US,D,20200722,000000,33.75,34.135,33.4,33.95,217504,0
+INVX.US,D,20200723,000000,33.49,34.3625,33.1,34.28,191461,0
+INVX.US,D,20200724,000000,34,34.69,33.91,34.04,163617,0
+INVX.US,D,20200727,000000,33.94,35.21,33.49,35.02,279997,0
+INVX.US,D,20200728,000000,34.75,35.26,33.69,34.26,218649,0
+INVX.US,D,20200729,000000,34.59,36.16,34.41,36.05,309160,0
+INVX.US,D,20200730,000000,35.27,35.27,32.81,34.66,264396,0
+INVX.US,D,20200731,000000,34.43,35.06,31.13,33.29,355036,0
+INVX.US,D,20200803,000000,33.43,34.36,32.79,34.23,216602,0
+INVX.US,D,20200804,000000,34.15,35.31,34.1,35.14,233059,0
+INVX.US,D,20200805,000000,35.94,36.7,35.6121,36.62,203608,0
+INVX.US,D,20200806,000000,36.81,36.93,34.81,35.74,279906,0
+INVX.US,D,20200807,000000,35.42,36.41,35.02,36.37,146603,0
+INVX.US,D,20200810,000000,36.66,37.9,36.63,37.4,197838,0
+INVX.US,D,20200811,000000,38.26,38.6,36.43,36.69,245376,0
+INVX.US,D,20200812,000000,37.51,37.51,35.93,36.21,197415,0
+INVX.US,D,20200813,000000,35.85,36.14,35.57,35.91,206686,0
+INVX.US,D,20200814,000000,35.63,36.03,35.32,35.8,260516,0
+INVX.US,D,20200817,000000,35.57,35.89,34.99,35.55,167897,0
+INVX.US,D,20200818,000000,35.67,35.7,34.59,35.01,111237,0
+INVX.US,D,20200819,000000,34.86,35.21,34.44,34.62,153797,0
+INVX.US,D,20200820,000000,34.1,34.32,33.72,33.87,174215,0
+INVX.US,D,20200821,000000,33.62,33.7,32.94,33.67,200839,0
+INVX.US,D,20200824,000000,34.02,36.37,33.895,36.35,285389,0
+INVX.US,D,20200825,000000,36.67,36.8,35.8,36.04,130175,0
+INVX.US,D,20200826,000000,36.18,36.18,33.77,33.94,218771,0
+INVX.US,D,20200827,000000,34.16,34.17,32.59,33.45,142880,0
+INVX.US,D,20200828,000000,33.53,34.13,33.165,33.98,132865,0
+INVX.US,D,20200831,000000,33.63,34.24,32.98,33.13,177582,0
+INVX.US,D,20200901,000000,32.77,33.81,32.59,33.68,145573,0
+INVX.US,D,20200902,000000,33.5,33.73,32.98,33.48,140521,0
+INVX.US,D,20200903,000000,33.58,34.43,33.46,33.8,164175,0
+INVX.US,D,20200904,000000,34.08,34.28,33.29,33.74,141358,0
+INVX.US,D,20200908,000000,33.1,33.1,31.54,32.07,194623,0
+INVX.US,D,20200909,000000,32.54,32.88,31.73,31.73,165598,0
+INVX.US,D,20200910,000000,31.88,31.97,29.96,30.14,210312,0
+INVX.US,D,20200911,000000,30.24,30.3,29.05,29.17,218791,0
+INVX.US,D,20200914,000000,29.15,29.25,27.36,27.48,762790,0
+INVX.US,D,20200915,000000,27.68,27.96,26.87,27.2,493616,0
+INVX.US,D,20200916,000000,27.48,28.47,27.385,27.78,506939,0
+INVX.US,D,20200917,000000,27.37,27.53,26.51,26.76,380041,0
+INVX.US,D,20200918,000000,26.85,27.05,25.99,26.28,896842,0
+INVX.US,D,20200921,000000,25.74,25.74,24.22,24.99,318888,0
+INVX.US,D,20200922,000000,24.86,25.5594,24.29,25.22,325151,0
+INVX.US,D,20200923,000000,25,25.03,22.98,23.07,315349,0
+INVX.US,D,20200924,000000,22.95,23.51,22.25,22.97,306859,0
+INVX.US,D,20200925,000000,22.72,23.76,22.63,23.53,366819,0
+INVX.US,D,20200928,000000,23.98,24.84,23.98,24.38,334652,0
+INVX.US,D,20200929,000000,24.25,24.87,24.09,24.75,390048,0
+INVX.US,D,20200930,000000,25.12,26.14,24.32,24.76,502962,0
+INVX.US,D,20201001,000000,24.36,24.57,23.6,24.5,354931,0
+INVX.US,D,20201002,000000,23.8,25.5,23.62,24.79,253825,0
+INVX.US,D,20201005,000000,25.06,25.89,24.53,24.68,220451,0
+INVX.US,D,20201006,000000,25.3,25.88,24.33,24.36,230973,0
+INVX.US,D,20201007,000000,24.39,24.7,23.875,24.35,462403,0
+INVX.US,D,20201008,000000,24.82,25.58,24.63,25.56,370076,0
+INVX.US,D,20201009,000000,25.61,25.61,24.59,24.69,302819,0
+INVX.US,D,20201012,000000,24.6,24.88,23.69,24.56,357904,0
+INVX.US,D,20201013,000000,24.48,25.08,24.26,24.7,385654,0
+INVX.US,D,20201014,000000,24.66,25.66,24.66,24.7,179579,0
+INVX.US,D,20201015,000000,24.16,25,24.1,24.98,264361,0
+INVX.US,D,20201016,000000,24.86,25.6,24.6,24.68,299400,0
+INVX.US,D,20201019,000000,24.97,26,24.77,24.88,232391,0
+INVX.US,D,20201020,000000,25.15,25.78,24.89,25.32,216370,0
+INVX.US,D,20201021,000000,25.24,26.11,25.15,25.7,230276,0
+INVX.US,D,20201022,000000,25.81,26.38,25.26,26,253381,0
+INVX.US,D,20201023,000000,26.26,26.5,25.39,25.72,247066,0
+INVX.US,D,20201026,000000,25.38,25.43,24.675,25.21,256763,0
+INVX.US,D,20201027,000000,25.08,25.3,24.455,24.69,386944,0
+INVX.US,D,20201028,000000,23.85,24.05,23.14,23.86,352750,0
+INVX.US,D,20201029,000000,23.59,24.085,23.0017,24.02,468074,0
+INVX.US,D,20201030,000000,25.01,26.46,24.52,25.9,387422,0
+INVX.US,D,20201102,000000,26.11,26.325,25.57,26,277273,0
+INVX.US,D,20201103,000000,26.64,27.42,25.35,25.64,261313,0
+INVX.US,D,20201104,000000,25.05,25.53,24.3,24.77,206557,0
+INVX.US,D,20201105,000000,24.89,25.86,24.6,24.63,157459,0
+INVX.US,D,20201106,000000,24.65,25.17,24.04,24.27,152184,0
+INVX.US,D,20201109,000000,27.14,29.58,26.92,28.63,360504,0
+INVX.US,D,20201110,000000,28.85,29.49,28.4262,29.41,404015,0
+INVX.US,D,20201111,000000,29.69,29.765,28.4,29.05,277267,0
+INVX.US,D,20201112,000000,28.34,29.4634,27.75,28.05,203289,0
+INVX.US,D,20201113,000000,28.42,28.9,27.91,28.78,159176,0
+INVX.US,D,20201116,000000,29.99,31.29,29.585,31.02,353611,0
+INVX.US,D,20201117,000000,30.38,31.26,30.03,31.12,215158,0
+INVX.US,D,20201118,000000,31.38,32.02,29.34,29.38,472705,0
+INVX.US,D,20201119,000000,29.05,30.08,28.91,29.81,201482,0
+INVX.US,D,20201120,000000,29.48,29.9,28.92,29.5,262578,0
+INVX.US,D,20201123,000000,30.08,30.8,29.83,30.65,261673,0
+INVX.US,D,20201124,000000,31.61,32.22,31.15,31.71,229980,0
+INVX.US,D,20201125,000000,31.31,31.58,30.77,30.93,160580,0
+INVX.US,D,20201127,000000,30.52,30.75,29.81,30.47,89158,0
+INVX.US,D,20201130,000000,29.87,30.2,28.31,28.42,222275,0
+INVX.US,D,20201201,000000,29.21,30.34,29.06,30.17,231933,0
+INVX.US,D,20201202,000000,30.02,31.65,30.02,31.1,213158,0
+INVX.US,D,20201203,000000,31.23,32.145,30.95,31.72,254748,0
+INVX.US,D,20201204,000000,32.2,34,32.1,33.62,210673,0
+INVX.US,D,20201207,000000,33.25,33.64,32.8,33.25,163893,0
+INVX.US,D,20201208,000000,32.64,33.71,32.48,33.5,216843,0
+INVX.US,D,20201209,000000,33.74,34.21,32.45,33.1,166802,0
+INVX.US,D,20201210,000000,32.99,34.48,32.6001,34.1,109614,0
+INVX.US,D,20201211,000000,33.7,33.98,32.42,32.75,185589,0
+INVX.US,D,20201214,000000,33.27,33.27,31.9,32.13,334106,0
+INVX.US,D,20201215,000000,32.48,33.26,32,32.91,182886,0
+INVX.US,D,20201216,000000,32.93,32.93,31.8,31.87,240458,0
+INVX.US,D,20201217,000000,32.02,32.61,31.38,32.37,215266,0
+INVX.US,D,20201218,000000,32.45,32.54,31.2,31.28,632685,0
+INVX.US,D,20201221,000000,30.47,31.34,30.06,30.8,223280,0
+INVX.US,D,20201222,000000,30.82,31.09,30.53,30.68,254879,0
+INVX.US,D,20201223,000000,31.01,31.4601,30.73,30.95,177722,0
+INVX.US,D,20201224,000000,31.28,31.61,30.14,30.64,94260,0
+INVX.US,D,20201228,000000,30.91,32.35,30.73,31.36,268666,0
+INVX.US,D,20201229,000000,31.5,31.5,30.34,30.59,176055,0
+INVX.US,D,20201230,000000,30.73,31.08,29.81,29.84,222937,0
+INVX.US,D,20201231,000000,29.75,30.08,29.34,29.62,306466,0
+INVX.US,D,20210104,000000,30.04,31.18,29.42,30.49,415773,0
+INVX.US,D,20210105,000000,30.81,32.52,30.81,31.92,254277,0
+INVX.US,D,20210106,000000,33.01,34.725,32.62,33.94,293799,0
+INVX.US,D,20210107,000000,33.89,34.47,33.29,33.96,230002,0
+INVX.US,D,20210108,000000,34.49,34.53,33.07,33.38,248478,0
+INVX.US,D,20210111,000000,32.32,33.7,32.04,33.54,336566,0
+INVX.US,D,20210112,000000,33.89,35.39,33.7,34.93,167894,0
+INVX.US,D,20210113,000000,34.91,34.91,32.77,32.96,191313,0
+INVX.US,D,20210114,000000,33.28,35.85,33.07,35.11,248172,0
+INVX.US,D,20210115,000000,34.13,34.7,32.73,32.84,177396,0
+INVX.US,D,20210119,000000,33.24,33.46,32.49,33.15,163062,0
+INVX.US,D,20210120,000000,33.32,33.32,32.27,32.59,138500,0
+INVX.US,D,20210121,000000,32.43,32.6,31.72,32.06,191748,0
+INVX.US,D,20210122,000000,31.15,33.17,30.925,33.1,256745,0
+INVX.US,D,20210125,000000,32.85,32.85,31.33,32.18,221543,0
+INVX.US,D,20210126,000000,32.5,32.69,31.86,31.98,143010,0
+INVX.US,D,20210127,000000,31.28,32.01,30.33,30.37,318909,0
+INVX.US,D,20210128,000000,30.87,31.96,30.575,31.18,257211,0
+INVX.US,D,20210129,000000,30.96,31.6,30.09,30.12,159702,0
+INVX.US,D,20210201,000000,30.44,30.57,29.2,30.46,171407,0
+INVX.US,D,20210202,000000,31.2,31.2,30.33,30.39,151841,0
+INVX.US,D,20210203,000000,30.5,31.7,30.4,31.63,112326,0
+INVX.US,D,20210204,000000,31.75,32.2,30.97,32.13,99212,0
+INVX.US,D,20210205,000000,32.46,32.72,31.62,31.77,143920,0
+INVX.US,D,20210208,000000,32.14,33.85,32.05,33.69,181337,0
+INVX.US,D,20210209,000000,33.52,34.75,33.32,34.13,156174,0
+INVX.US,D,20210210,000000,34.34,34.76,33.82,34.23,137601,0
+INVX.US,D,20210211,000000,34.16,34.42,33.21,33.33,241031,0
+INVX.US,D,20210212,000000,32.94,33.72,32.94,33.68,92800,0
+INVX.US,D,20210216,000000,34.73,35.82,34.48,35.48,182401,0
+INVX.US,D,20210217,000000,35.36,35.84,34.64,35.63,145949,0
+INVX.US,D,20210218,000000,35.46,35.69,34.99,35.03,164755,0
+INVX.US,D,20210219,000000,35,35.565,33.64,34.01,144497,0
+INVX.US,D,20210222,000000,34.15,36.18,34.15,35.44,129543,0
+INVX.US,D,20210223,000000,35.69,35.69,34.24,35.17,137406,0
+INVX.US,D,20210224,000000,35.6,37.2,35.5,36.85,150543,0
+INVX.US,D,20210225,000000,37.19,38.32,36.73,37.05,210242,0
+INVX.US,D,20210226,000000,35.37,35.95,33.07,33.96,326177,0
+INVX.US,D,20210301,000000,34.34,36.27,34.1,36.2,273859,0
+INVX.US,D,20210302,000000,36.18,36.51,33.45,33.55,239432,0
+INVX.US,D,20210303,000000,33.9,35.57,33.85,34.89,185258,0
+INVX.US,D,20210304,000000,35.3,37.13,34.9933,37.05,316254,0
+INVX.US,D,20210305,000000,36.84,38.91,36.21,38.91,408678,0
+INVX.US,D,20210308,000000,39.06,40.61,37.51,40.48,321523,0
+INVX.US,D,20210309,000000,40.3,40.62,38.54,38.58,263511,0
+INVX.US,D,20210310,000000,38.57,39.67,38.57,39.43,200799,0
+INVX.US,D,20210311,000000,39.7,39.755,38.18,38.63,193949,0
+INVX.US,D,20210312,000000,39.04,39.86,38.91,39.78,211310,0
+INVX.US,D,20210315,000000,39.28,39.81,37.72,38.45,255917,0
+INVX.US,D,20210316,000000,37.74,38.05,36.83,37.58,283667,0
+INVX.US,D,20210317,000000,37.76,38.22,36.9733,37.81,175022,0
+INVX.US,D,20210318,000000,37.69,38.13,35.2,35.59,233868,0
+INVX.US,D,20210319,000000,35.66,36.27,33.66,35.32,976467,0
+INVX.US,D,20210322,000000,35.29,35.35,34.6,35.05,128050,0
+INVX.US,D,20210323,000000,34.15,34.255,32.56,32.69,260790,0
+INVX.US,D,20210324,000000,33.46,34.8,33.07,33.17,212690,0
+INVX.US,D,20210325,000000,32.56,33.39,31.58,32.92,332743,0
+INVX.US,D,20210326,000000,33.86,34.43,33.295,34.11,242520,0
+INVX.US,D,20210329,000000,33.77,34.51,32.72,32.86,242635,0
+INVX.US,D,20210330,000000,32.45,33.48,32.19,32.92,188567,0
+INVX.US,D,20210331,000000,32.91,33.6,31.87,33.23,275109,0
+INVX.US,D,20210401,000000,33.41,33.9,32.39,33.77,177822,0
+INVX.US,D,20210405,000000,33.67,33.67,32.08,32.61,223952,0
+INVX.US,D,20210406,000000,32.76,33.29,32.05,32.18,192122,0
+INVX.US,D,20210407,000000,32.14,32.6,31.7475,31.9,135924,0
+INVX.US,D,20210408,000000,31.67,31.91,30.88,31.41,211370,0
+INVX.US,D,20210409,000000,31.27,31.27,30.16,30.4,209912,0
+INVX.US,D,20210412,000000,30.76,31.17,30,30.48,149968,0
+INVX.US,D,20210413,000000,30.29,30.29,29.14,29.57,169261,0
+INVX.US,D,20210414,000000,29.99,31.75,29.99,30.95,191394,0
+INVX.US,D,20210415,000000,31.09,31.09,30.17,30.35,132881,0
+INVX.US,D,20210416,000000,30.7,30.7,29.55,29.69,113295,0
+INVX.US,D,20210419,000000,29.65,29.96,28.93,29.72,180457,0
+INVX.US,D,20210420,000000,29.55,29.75,28.48,28.71,182408,0
+INVX.US,D,20210421,000000,28.12,29.17,28.0301,29.03,113773,0
+INVX.US,D,20210422,000000,29.21,29.64,28.06,28.06,303200,0
+INVX.US,D,20210423,000000,28.33,29.2,28.01,28.28,235606,0
+INVX.US,D,20210426,000000,28.23,29.64,28.23,28.79,266930,0
+INVX.US,D,20210427,000000,29.05,29.05,27.62,28.85,320252,0
+INVX.US,D,20210428,000000,29.1,30.23,29.1,30.05,182838,0
+INVX.US,D,20210429,000000,30.15,31.21,29.99,30.84,318720,0
+INVX.US,D,20210430,000000,30.11,31,30.06,30.65,493893,0
+INVX.US,D,20210503,000000,31,32.42,30.99,32.02,354510,0
+INVX.US,D,20210504,000000,32.12,32.96,32.01,32.18,223021,0
+INVX.US,D,20210505,000000,32.64,34.71,32.64,34.34,234224,0
+INVX.US,D,20210506,000000,34.5,35.47,33.82,35.27,256261,0
+INVX.US,D,20210507,000000,34.39,36.76,34.12,36.37,357177,0
+INVX.US,D,20210510,000000,37,37.44,34.2,34.2,228461,0
+INVX.US,D,20210511,000000,33.06,34.25,32.9372,33.81,134794,0
+INVX.US,D,20210512,000000,34.04,35.7,33.5,33.8,154077,0
+INVX.US,D,20210513,000000,33.25,34.136,32.28,33.3,161209,0
+INVX.US,D,20210514,000000,33.58,34.52,33.58,34.32,100910,0
+INVX.US,D,20210517,000000,33.9,34.85,33.5,34.66,129339,0
+INVX.US,D,20210518,000000,34.37,34.75,33.32,33.34,100893,0
+INVX.US,D,20210519,000000,32.38,32.61,32.02,32.17,97227,0
+INVX.US,D,20210520,000000,32,32.2,31.17,32.02,113626,0
+INVX.US,D,20210521,000000,32.53,32.76,32.17,32.23,110264,0
+INVX.US,D,20210524,000000,32.61,32.64,31.72,32.3,107956,0
+INVX.US,D,20210525,000000,32.21,32.45,31.81,32,134202,0
+INVX.US,D,20210526,000000,31.73,33.14,31.73,33.08,168234,0
+INVX.US,D,20210527,000000,33.36,34.22,33.36,33.55,196536,0
+INVX.US,D,20210528,000000,33.86,33.86,33.09,33.53,66380,0
+INVX.US,D,20210601,000000,34.21,34.99,33.95,34.43,171847,0
+INVX.US,D,20210602,000000,34.76,37.93,34.08,36.83,469058,0
+INVX.US,D,20210603,000000,36.59,37.68,36.17,37.42,210822,0
+INVX.US,D,20210604,000000,37.75,38.45,36.59,38.24,186067,0
+INVX.US,D,20210607,000000,38.21,38.45,37.07,37.16,132589,0
+INVX.US,D,20210608,000000,37.02,37.96,36.575,37.7,113434,0
+INVX.US,D,20210609,000000,37.82,38.06,37.47,37.99,165756,0
+INVX.US,D,20210610,000000,38.35,38.64,37.1723,37.8,117322,0
+INVX.US,D,20210611,000000,37.99,38.06,37.38,37.75,79002,0
+INVX.US,D,20210614,000000,38.5,39.31,37.705,37.88,202738,0
+INVX.US,D,20210615,000000,38.04,39.11,37.68,39.09,169644,0
+INVX.US,D,20210616,000000,38.72,40.09,38.64,39.72,197085,0
+INVX.US,D,20210617,000000,39.54,39.59,36.61,37.33,241819,0
+INVX.US,D,20210618,000000,36.54,37.32,36.11,36.26,558704,0
+INVX.US,D,20210621,000000,36.55,38.65,36.55,38.04,182285,0
+INVX.US,D,20210622,000000,37.61,38.11,37,38.01,125801,0
+INVX.US,D,20210623,000000,38.71,39.19,36.91,37,215446,0
+INVX.US,D,20210624,000000,37.12,37.44,36.5037,37.17,189274,0
+INVX.US,D,20210625,000000,37.18,37.47,36.42,36.45,533682,0
+INVX.US,D,20210628,000000,36.66,36.71,33.45,33.71,230346,0
+INVX.US,D,20210629,000000,34.16,34.71,33.87,33.93,109242,0
+INVX.US,D,20210630,000000,33.98,34.57,33.78,33.83,120357,0
+INVX.US,D,20210701,000000,34.87,35.09,34.27,34.62,121732,0
+INVX.US,D,20210702,000000,34.52,34.52,33.49,33.8,88259,0
+INVX.US,D,20210706,000000,33.53,33.6,31.53,31.73,134765,0
+INVX.US,D,20210707,000000,31.45,32.14,30.6,31.08,167279,0
+INVX.US,D,20210708,000000,30.43,31.58,30.06,31.06,134321,0
+INVX.US,D,20210709,000000,31.81,32.19,31.29,31.88,147592,0
+INVX.US,D,20210712,000000,31.53,32.24,30.84,32.11,142346,0
+INVX.US,D,20210713,000000,31.79,31.94,31.12,31.19,130810,0
+INVX.US,D,20210714,000000,31.49,31.98,30.12,30.23,124934,0
+INVX.US,D,20210715,000000,29.52,30.27,28.74,28.91,236735,0
+INVX.US,D,20210716,000000,29.44,29.5,27.55,28.18,181683,0
+INVX.US,D,20210719,000000,26.91,27.75,26.61,27.32,225343,0
+INVX.US,D,20210720,000000,27.5,28.25,27.44,27.66,280108,0
+INVX.US,D,20210721,000000,28.33,29.095,28.2793,28.6,151533,0
+INVX.US,D,20210722,000000,28.5,28.5,27.54,27.96,153396,0
+INVX.US,D,20210723,000000,28,28.58,27.5,28.19,152679,0
+INVX.US,D,20210726,000000,28.31,29.34,28.31,29.11,90201,0
+INVX.US,D,20210727,000000,28.65,29,28.19,28.51,91613,0
+INVX.US,D,20210728,000000,28.92,29.54,28.08,28.97,107029,0
+INVX.US,D,20210729,000000,29.85,29.98,29.2,29.83,120462,0
+INVX.US,D,20210730,000000,29.27,29.27,28.255,28.58,191902,0
+INVX.US,D,20210802,000000,28.35,29.98,28.35,28.67,183937,0
+INVX.US,D,20210803,000000,28.5,29.7,28.08,29.67,271832,0
+INVX.US,D,20210804,000000,28.99,28.99,26.78,27.08,205487,0
+INVX.US,D,20210805,000000,27.27,27.775,27.22,27.31,129266,0
+INVX.US,D,20210806,000000,27.82,28.2,27.5,27.58,107311,0
+INVX.US,D,20210809,000000,27.1,27.215,26.37,26.6,147729,0
+INVX.US,D,20210810,000000,26.75,27.62,26.55,27.29,155882,0
+INVX.US,D,20210811,000000,27,27.67,26.41,27.6,154710,0
+INVX.US,D,20210812,000000,27.52,27.55,26.75,26.86,176098,0
+INVX.US,D,20210813,000000,26.72,26.8739,26.12,26.16,244326,0
+INVX.US,D,20210816,000000,25.73,26.08,24.88,24.97,133603,0
+INVX.US,D,20210817,000000,24.7,25.07,24.166,24.25,186156,0
+INVX.US,D,20210818,000000,24.25,24.68,23.79,23.86,161483,0
+INVX.US,D,20210819,000000,23.25,23.44,22.38,22.97,504138,0
+INVX.US,D,20210820,000000,22.74,23.24,22.74,23.03,237636,0
+INVX.US,D,20210823,000000,23.48,24.06,23.37,23.54,261636,0
+INVX.US,D,20210824,000000,23.88,24.29,23.78,24.06,367595,0
+INVX.US,D,20210825,000000,24.11,24.11,23.64,23.98,257029,0
+INVX.US,D,20210826,000000,23.71,23.915,23.32,23.37,295681,0
+INVX.US,D,20210827,000000,23.6,24.82,23.6,24.74,402703,0
+INVX.US,D,20210830,000000,24.93,24.93,24.35,24.48,161074,0
+INVX.US,D,20210831,000000,24.22,24.5,23.86,24.3,290740,0
+INVX.US,D,20210901,000000,24.39,24.59,23.97,24.4,207730,0
+INVX.US,D,20210902,000000,24.63,25.15,24.51,24.63,249639,0
+INVX.US,D,20210903,000000,24.7,24.96,24.14,24.33,155283,0
+INVX.US,D,20210907,000000,24.1,24.77,23.72,24.14,302534,0
+INVX.US,D,20210908,000000,24.4,24.4,23.1,23.27,417538,0
+INVX.US,D,20210909,000000,23.05,23.61,22.72,23.01,265815,0
+INVX.US,D,20210910,000000,23.36,23.51,22.77,23.49,243973,0
+INVX.US,D,20210913,000000,23.76,25.03,23.53,25.02,335035,0
+INVX.US,D,20210914,000000,25.25,25.25,24.39,24.85,262708,0
+INVX.US,D,20210915,000000,25.11,26.11,24.82,24.96,319793,0
+INVX.US,D,20210916,000000,24.94,24.94,24.14,24.36,159761,0
+INVX.US,D,20210917,000000,24.29,24.42,23.76,24.27,528893,0
+INVX.US,D,20210920,000000,23.54,23.805,22.97,23.49,217842,0
+INVX.US,D,20210921,000000,23.76,23.76,22.6175,22.89,192269,0
+INVX.US,D,20210922,000000,23.3,23.8895,23.22,23.23,297009,0
+INVX.US,D,20210923,000000,23.5,24.59,23.35,24.42,195135,0
+INVX.US,D,20210924,000000,24.21,24.65,24.19,24.26,107378,0
+INVX.US,D,20210927,000000,24.9,25.86,24.745,25.18,272740,0
+INVX.US,D,20210928,000000,25.41,25.97,24.8,24.85,285488,0
+INVX.US,D,20210929,000000,24.88,24.88,24.14,24.49,260751,0
+INVX.US,D,20210930,000000,24.4,25.39,24.06,25.18,342911,0
+INVX.US,D,20211001,000000,25.31,26.62,25.15,26.13,394870,0
+INVX.US,D,20211004,000000,26.2,27.29,25.96,26.03,443164,0
+INVX.US,D,20211005,000000,26.29,26.69,25.54,25.97,268591,0
+INVX.US,D,20211006,000000,25.46,25.67,24.34,24.65,228009,0
+INVX.US,D,20211007,000000,24.8,25.85,24.465,25.52,349303,0
+INVX.US,D,20211008,000000,25.84,27.11,25.84,26.76,184258,0
+INVX.US,D,20211011,000000,27.26,27.6,26.48,26.52,264610,0
+INVX.US,D,20211012,000000,26.44,26.82,25.975,26.04,181218,0
+INVX.US,D,20211013,000000,25.75,25.93,25.23,25.69,150919,0
+INVX.US,D,20211014,000000,25.71,26.05,25.55,25.78,128143,0
+INVX.US,D,20211015,000000,26.41,26.41,25.37,25.38,321868,0
+INVX.US,D,20211018,000000,25.6,25.925,25.19,25.23,176163,0
+INVX.US,D,20211019,000000,25.18,25.18,23.92,24.62,615687,0
+INVX.US,D,20211020,000000,24.3,25.33,23.88,25.33,256671,0
+INVX.US,D,20211021,000000,25.19,25.35,24.17,24.92,226981,0
+INVX.US,D,20211022,000000,25.03,25.26,24.79,25.03,151939,0
+INVX.US,D,20211025,000000,25.33,25.69,24.835,25.11,149211,0
+INVX.US,D,20211026,000000,25.13,25.2,24.18,24.22,283075,0
+INVX.US,D,20211027,000000,24,24.38,23.38,23.49,201640,0
+INVX.US,D,20211028,000000,23.49,23.7,23.06,23.54,269574,0
+INVX.US,D,20211029,000000,23.02,23.82,22.23,23.56,617299,0
+INVX.US,D,20211101,000000,24.25,24.79,23.76,24.13,362432,0
+INVX.US,D,20211102,000000,23.91,24.35,23.72,23.93,251420,0
+INVX.US,D,20211103,000000,23.23,24.46,23.23,24.05,267986,0
+INVX.US,D,20211104,000000,24.64,24.86,22.81,23.18,280454,0
+INVX.US,D,20211105,000000,23.47,23.99,23.38,23.63,214563,0
+INVX.US,D,20211108,000000,23.79,24.35,23.225,23.77,361070,0
+INVX.US,D,20211109,000000,23.67,23.93,22.71,23.51,213190,0
+INVX.US,D,20211110,000000,23.19,23.38,21.66,21.79,296862,0
+INVX.US,D,20211111,000000,21.75,21.908,21.24,21.3,332303,0
+INVX.US,D,20211112,000000,21.15,21.4,20.895,21.15,308185,0
+INVX.US,D,20211115,000000,21.15,21.15,20.12,20.29,760036,0
+INVX.US,D,20211116,000000,20.39,21.07,20.09,20.79,682384,0
+INVX.US,D,20211117,000000,20.51,21.04,20.31,20.98,743917,0
+INVX.US,D,20211118,000000,20.99,21.03,20.5,20.88,549064,0
+INVX.US,D,20211119,000000,20.3,20.395,19.3567,19.48,478613,0
+INVX.US,D,20211122,000000,19.33,20.05,19.33,19.81,336374,0
+INVX.US,D,20211123,000000,20.19,20.69,20.03,20.29,269270,0
+INVX.US,D,20211124,000000,20.11,20.47,19.72,19.84,282301,0
+INVX.US,D,20211126,000000,18.61,19.4,18.3002,19.34,281532,0
+INVX.US,D,20211129,000000,19.73,19.73,18.715,18.86,465890,0
+INVX.US,D,20211130,000000,18.43,19.28,18.32,19.11,637754,0
+INVX.US,D,20211201,000000,19.77,19.77,18.44,18.64,627413,0
+INVX.US,D,20211202,000000,18.46,19.14,18.17,19.11,386981,0
+INVX.US,D,20211203,000000,19.43,19.68,18.76,19.02,350925,0
+INVX.US,D,20211206,000000,19.38,19.49,18.79,19.27,337012,0
+INVX.US,D,20211207,000000,19.64,20.05,19.41,19.9,392517,0
+INVX.US,D,20211208,000000,20.09,20.805,20.0221,20.18,419996,0
+INVX.US,D,20211209,000000,19.92,20.29,19.64,20.01,423484,0
+INVX.US,D,20211210,000000,20.18,20.47,19.58,20.09,395102,0
+INVX.US,D,20211213,000000,19.83,19.99,19.17,19.67,575480,0
+INVX.US,D,20211214,000000,19.31,20.275,19.28,19.33,541170,0
+INVX.US,D,20211215,000000,19.24,19.62,18.42,19.4,765581,0
+INVX.US,D,20211216,000000,19.62,20.29,19.53,19.55,535420,0
+INVX.US,D,20211217,000000,19.45,19.93,19.02,19.74,853503,0
+INVX.US,D,20211220,000000,19.34,19.46,18.58,19.18,455881,0
+INVX.US,D,20211221,000000,19.45,19.95,19.4,19.68,293951,0
+INVX.US,D,20211222,000000,19.6,19.8,19.39,19.5,320949,0
+INVX.US,D,20211223,000000,19.49,19.84,19.36,19.4,306309,0
+INVX.US,D,20211227,000000,19.3,19.68,18.925,19.64,320974,0
+INVX.US,D,20211228,000000,19.61,20.04,19.4,19.74,339383,0
+INVX.US,D,20211229,000000,19.71,20,19.27,19.67,486295,0
+INVX.US,D,20211230,000000,19.73,20.1,19.48,19.54,342267,0
+INVX.US,D,20211231,000000,19.35,19.81,19.3,19.68,424184,0
+INVX.US,D,20220103,000000,19.75,21.39,19.75,21.36,444476,0
+INVX.US,D,20220104,000000,21.45,22.57,21.45,22.01,514858,0
+INVX.US,D,20220105,000000,22.37,22.55,21.605,21.65,326766,0
+INVX.US,D,20220106,000000,22.33,22.88,22.03,22.37,371668,0
+INVX.US,D,20220107,000000,22.45,22.97,22.23,22.7,287872,0
+INVX.US,D,20220110,000000,22.78,23.11,22.25,22.94,442112,0
+INVX.US,D,20220111,000000,23.19,24.1,22.695,24.1,416193,0
+INVX.US,D,20220112,000000,24.11,24.3,23.955,24.11,411950,0
+INVX.US,D,20220113,000000,24.17,25.11,23.97,24.85,456007,0
+INVX.US,D,20220114,000000,24.97,25.6,24.82,25.46,338240,0
+INVX.US,D,20220118,000000,25.93,25.95,24.92,25.35,538689,0
+INVX.US,D,20220119,000000,25.35,25.37,24.66,25.13,367586,0
+INVX.US,D,20220120,000000,24.88,25.675,24.5,24.66,348527,0
+INVX.US,D,20220121,000000,24.44,25.25,24.3,24.47,424934,0
+INVX.US,D,20220124,000000,24.25,25.72,23.95,25.58,473991,0
+INVX.US,D,20220125,000000,25.67,27.1399,25.14,26.64,522827,0
+INVX.US,D,20220126,000000,26.98,27.24,25.64,25.95,468276,0
+INVX.US,D,20220127,000000,26.22,27,25.07,25.57,356744,0
+INVX.US,D,20220128,000000,25.43,26.005,24.97,25.53,401745,0
+INVX.US,D,20220131,000000,25.32,25.96,24.88,25.29,340431,0
+INVX.US,D,20220201,000000,25.04,26.04,25.04,25.96,330901,0
+INVX.US,D,20220202,000000,25.86,25.86,25.06,25.21,244692,0
+INVX.US,D,20220203,000000,25.25,25.25,24.42,24.48,310958,0
+INVX.US,D,20220204,000000,24.65,24.89,24.32,24.51,306383,0
+INVX.US,D,20220207,000000,24.34,24.62,24,24.37,293858,0
+INVX.US,D,20220208,000000,24.19,24.19,23.31,23.51,378464,0
+INVX.US,D,20220209,000000,23.5,23.76,23.13,23.2,172688,0
+INVX.US,D,20220210,000000,23.02,23.79,22.77,23,259010,0
+INVX.US,D,20220211,000000,23.2,24.8,23.1202,24.74,302943,0
+INVX.US,D,20220214,000000,24.51,24.815,24.1,24.42,254869,0
+INVX.US,D,20220215,000000,23.82,25.205,23.8,24.99,240717,0
+INVX.US,D,20220216,000000,25.24,25.69,24.86,25.04,195051,0
+INVX.US,D,20220217,000000,24.88,25.27,24.23,25.24,213408,0
+INVX.US,D,20220218,000000,24.79,25.166,24.1201,24.98,210129,0
+INVX.US,D,20220222,000000,25.59,25.59,24.59,24.82,277544,0
+INVX.US,D,20220223,000000,24.85,25.67,24.5297,25.24,202776,0
+INVX.US,D,20220224,000000,25.09,27.76,24.54,27.42,557094,0
+INVX.US,D,20220225,000000,27.45,27.64,26.58,27.38,332079,0
+INVX.US,D,20220228,000000,27.49,28.93,27.1,28.84,593306,0
+INVX.US,D,20220301,000000,29.44,29.735,28.3121,29.16,581807,0
+INVX.US,D,20220302,000000,29.4,31.25,29.3,30.82,605539,0
+INVX.US,D,20220303,000000,30.66,31.8,30.01,31.73,618531,0
+INVX.US,D,20220304,000000,31.73,33.18,31.481,33.15,306000,0
+INVX.US,D,20220307,000000,33.62,36.606,33.54,36.25,668610,0
+INVX.US,D,20220308,000000,36.93,40.43,36.93,39.02,1189006,0
+INVX.US,D,20220309,000000,37.31,39.205,35.9733,37.86,773608,0
+INVX.US,D,20220310,000000,38,39.94,37.57,39.89,433331,0
+INVX.US,D,20220311,000000,39.1,41.23,38.7701,40.3,366114,0
+INVX.US,D,20220314,000000,38.97,39.735,37.34,37.82,575091,0
+INVX.US,D,20220315,000000,36.15,37.425,35.9,36.31,453168,0
+INVX.US,D,20220316,000000,36.33,36.71,34.67,34.93,444974,0
+INVX.US,D,20220317,000000,35.67,36.9,35.49,35.65,438243,0
+INVX.US,D,20220318,000000,34.53,35.25,33.78,33.96,852011,0
+INVX.US,D,20220321,000000,34.74,36.52,34.28,35.48,437619,0
+INVX.US,D,20220322,000000,35.43,36.27,34.42,35.12,289340,0
+INVX.US,D,20220323,000000,35.69,36.5344,35.26,35.68,207984,0
+INVX.US,D,20220324,000000,35.68,36.08,35.12,35.29,210266,0
+INVX.US,D,20220325,000000,35.25,35.93,35.15,35.7,426174,0
+INVX.US,D,20220328,000000,34.82,34.82,33.41,34.22,339588,0
+INVX.US,D,20220329,000000,33.28,35.48,32.46,35.4,613061,0
+INVX.US,D,20220330,000000,35.87,36.61,35.32,35.67,356430,0
+INVX.US,D,20220331,000000,35.27,37.81,35.27,37.35,567765,0
+INVX.US,D,20220401,000000,37.25,38.155,36.2761,37.58,412962,0
+INVX.US,D,20220404,000000,38.01,38.99,36.87,37.37,240442,0
+INVX.US,D,20220405,000000,37.47,37.92,34.79,35.06,256182,0
+INVX.US,D,20220406,000000,35.56,36.16,34.53,34.97,218485,0
+INVX.US,D,20220407,000000,35.07,35.55,33.665,35.24,239649,0
+INVX.US,D,20220408,000000,35.41,36.91,35.19,36.23,274538,0
+INVX.US,D,20220411,000000,35.66,35.72,34.27,34.36,200276,0
+INVX.US,D,20220412,000000,35.29,36.59,34.78,35.66,183817,0
+INVX.US,D,20220413,000000,36.47,36.47,35.2,35.43,220661,0
+INVX.US,D,20220414,000000,35.35,36,35.13,35.51,178510,0
+INVX.US,D,20220418,000000,36.15,38.14,35.42,37.63,441240,0
+INVX.US,D,20220419,000000,37.08,38.84,36,36.08,342820,0
+INVX.US,D,20220420,000000,36.01,36.01,33.97,34.96,252399,0
+INVX.US,D,20220421,000000,35.35,35.5025,31.83,33.22,423163,0
+INVX.US,D,20220422,000000,33.09,33.6825,31.95,32.21,287211,0
+INVX.US,D,20220425,000000,31.08,31.08,29.15,30.67,316856,0
+INVX.US,D,20220426,000000,30.79,31.55,30.02,30.2,211384,0
+INVX.US,D,20220427,000000,30.34,30.925,29.67,30.14,225850,0
+INVX.US,D,20220428,000000,30.6,31.15,29.09,30.68,217159,0
+INVX.US,D,20220429,000000,30.07,30.22,27.57,28.88,593575,0
+INVX.US,D,20220502,000000,28.94,31.26,28.63,30.39,552338,0
+INVX.US,D,20220503,000000,30.43,30.84,29.63,29.91,262703,0
+INVX.US,D,20220504,000000,30.6,31.52,29.39,31.31,255989,0
+INVX.US,D,20220505,000000,31.44,31.44,28.83,30.7,250221,0
+INVX.US,D,20220506,000000,31.04,31.59,30.21,30.94,166258,0
+INVX.US,D,20220509,000000,30.22,30.3143,27.5,27.72,300073,0
+INVX.US,D,20220510,000000,28.22,28.91,27.13,27.97,336474,0
+INVX.US,D,20220511,000000,28.8,29.71,27.85,27.97,222161,0
+INVX.US,D,20220512,000000,28.2,28.43,27.12,28.33,312189,0
+INVX.US,D,20220513,000000,28.55,29.49,27.9,28.68,222524,0
+INVX.US,D,20220516,000000,29.28,29.89,28.42,29.43,185780,0
+INVX.US,D,20220517,000000,29.68,31.1,29.53,30.45,180262,0
+INVX.US,D,20220518,000000,31.07,31.17,29.21,29.93,244637,0
+INVX.US,D,20220519,000000,29.17,30.835,29.17,30.18,224338,0
+INVX.US,D,20220520,000000,30.61,31,29.14,29.69,145977,0
+INVX.US,D,20220523,000000,30.1,30.5016,29.45,30.49,155972,0
+INVX.US,D,20220524,000000,30.18,31.305,29.615,31.05,145263,0
+INVX.US,D,20220525,000000,30.94,31.37,30.5,30.76,158644,0
+INVX.US,D,20220526,000000,31.09,31.37,30.44,31.1,149775,0
+INVX.US,D,20220527,000000,30.76,31.91,30.62,31.83,153880,0
+INVX.US,D,20220531,000000,32.28,34.27,30.87,31.44,369737,0
+INVX.US,D,20220601,000000,31.63,32.14,31.18,31.85,175237,0
+INVX.US,D,20220602,000000,31.52,32.085,30.75,30.9,211004,0
+INVX.US,D,20220603,000000,31.06,31.555,30.35,30.76,142007,0
+INVX.US,D,20220606,000000,30.9,31.36,30.5,30.96,165635,0
+INVX.US,D,20220607,000000,31.06,32.29,30.48,32.1,156261,0
+INVX.US,D,20220608,000000,32.43,32.47,30.86,31.12,157477,0
+INVX.US,D,20220609,000000,31.15,31.4,30.31,30.65,187038,0
+INVX.US,D,20220610,000000,30.15,30.55,28.43,29.31,274458,0
+INVX.US,D,20220613,000000,28.6,28.815,27.22,28.2,284638,0
+INVX.US,D,20220614,000000,28.8,28.8844,26.28,26.7,190330,0
+INVX.US,D,20220615,000000,26.88,27.07,25.75,26.18,212845,0
+INVX.US,D,20220616,000000,25.48,25.53,24.63,25.2,225253,0
+INVX.US,D,20220617,000000,25.38,25.645,23.75,23.99,975353,0
+INVX.US,D,20220621,000000,24.26,25.44,24.09,24.64,388437,0
+INVX.US,D,20220622,000000,23.58,24.4499,23.4,23.96,362702,0
+INVX.US,D,20220623,000000,24,24.13,23.07,23.52,425699,0
+INVX.US,D,20220624,000000,23.84,24.68,23.66,24.35,584611,0
+INVX.US,D,20220627,000000,24.81,25.46,24.54,25.33,357158,0
+INVX.US,D,20220628,000000,26.09,26.35,25.47,25.87,283739,0
+INVX.US,D,20220629,000000,26.27,26.305,25.2,25.41,244371,0
+INVX.US,D,20220630,000000,25.16,25.84,25.02,25.8,306749,0
+INVX.US,D,20220701,000000,25.78,25.94,24.21,25.3,267843,0
+INVX.US,D,20220705,000000,24.66,24.91,23.11,24.33,533970,0
+INVX.US,D,20220706,000000,23.93,24.645,23.14,23.96,289206,0
+INVX.US,D,20220707,000000,24.74,25.57,24.74,25.27,213794,0
+INVX.US,D,20220708,000000,25.5,25.85,24.94,25.7,226589,0
+INVX.US,D,20220711,000000,25.26,25.525,24.6,24.82,155806,0
+INVX.US,D,20220712,000000,24.25,24.525,23.71,23.79,244390,0
+INVX.US,D,20220713,000000,23.73,24.28,23.52,23.74,176705,0
+INVX.US,D,20220714,000000,23,23.49,22.67,23.26,188943,0
+INVX.US,D,20220715,000000,23.82,23.83,23.075,23.75,216019,0
+INVX.US,D,20220718,000000,24.52,24.99,24.06,24.46,218825,0
+INVX.US,D,20220719,000000,24.55,25.57,24.43,25.4,254382,0
+INVX.US,D,20220720,000000,25.06,25.49,24.65,25.1,273205,0
+INVX.US,D,20220721,000000,24.23,24.23,22.73,23.42,288324,0
+INVX.US,D,20220722,000000,23.54,24.06,23.11,23.47,214450,0
+INVX.US,D,20220725,000000,23.61,24.92,23.4649,24.76,264405,0
+INVX.US,D,20220726,000000,25,25.17,24.2705,24.35,192085,0
+INVX.US,D,20220727,000000,24.47,25.32,24.12,25.3,232117,0
+INVX.US,D,20220728,000000,25.61,25.95,24.89,25.66,323606,0
+INVX.US,D,20220729,000000,25.67,26.13,24.71,25.65,260772,0
+INVX.US,D,20220801,000000,25.27,25.27,23.4816,24.04,347681,0
+INVX.US,D,20220802,000000,24.18,24.39,23.5,23.59,227389,0
+INVX.US,D,20220803,000000,23.8,23.84,22.6,22.83,273406,0
+INVX.US,D,20220804,000000,22.84,22.84,22.07,22.11,234477,0
+INVX.US,D,20220805,000000,21.94,22.435,21.46,21.53,524272,0
+INVX.US,D,20220808,000000,21.65,22.64,21.45,22.59,242004,0
+INVX.US,D,20220809,000000,22.76,23.52,22.7269,23,203003,0
+INVX.US,D,20220810,000000,23.28,23.695,22.81,23.42,190272,0
+INVX.US,D,20220811,000000,23.96,24.41,23.61,23.82,240567,0
+INVX.US,D,20220812,000000,23.73,24.32,23.2783,24.3,170675,0
+INVX.US,D,20220815,000000,23.36,23.91,22.39,23.8,232060,0
+INVX.US,D,20220816,000000,23.81,24.23,23.02,23.36,187460,0
+INVX.US,D,20220817,000000,23.18,23.85,23.12,23.61,153060,0
+INVX.US,D,20220818,000000,23.96,24.62,23.94,24.49,135098,0
+INVX.US,D,20220819,000000,24.4,24.41,23.79,23.86,138895,0
+INVX.US,D,20220822,000000,23.69,24.22,23.23,23.92,166156,0
+INVX.US,D,20220823,000000,24.21,25.08,24.21,24.24,165263,0
+INVX.US,D,20220824,000000,24.28,25.28,24.1,25.16,150872,0
+INVX.US,D,20220825,000000,25.29,25.4804,24.89,25.21,127107,0
+INVX.US,D,20220826,000000,25.16,25.16,23.41,23.62,166036,0
+INVX.US,D,20220829,000000,23.5,24.31,23.5,23.85,149820,0
+INVX.US,D,20220830,000000,23.68,23.68,22.49,22.89,168571,0
+INVX.US,D,20220831,000000,22.51,22.74,22.01,22.13,189621,0
+INVX.US,D,20220901,000000,21.88,21.975,21.14,21.86,208927,0
+INVX.US,D,20220902,000000,22.39,22.6,21.88,22,212750,0
+INVX.US,D,20220906,000000,22.38,22.38,21.48,21.84,238570,0
+INVX.US,D,20220907,000000,21.5,22.28,21.2,22.22,326842,0
+INVX.US,D,20220908,000000,22.2,22.58,21.97,22.01,174730,0
+INVX.US,D,20220909,000000,22.62,23.5,22.58,23.43,222742,0
+INVX.US,D,20220912,000000,23.43,23.97,23,23.41,333437,0
+INVX.US,D,20220913,000000,22.93,23.35,21.69,21.79,210199,0
+INVX.US,D,20220914,000000,21.8,22.66,21.8,22.62,211880,0
+INVX.US,D,20220915,000000,22.22,22.71,21.74,22.48,218900,0
+INVX.US,D,20220916,000000,22.38,22.38,21.34,21.89,734032,0
+INVX.US,D,20220919,000000,21.31,22.58,21.31,22.48,184875,0
+INVX.US,D,20220920,000000,22.26,22.26,21.45,21.83,232437,0
+INVX.US,D,20220921,000000,22.3,22.67,21.66,21.68,171788,0
+INVX.US,D,20220922,000000,21.98,22.265,21.46,21.61,128882,0
+INVX.US,D,20220923,000000,20.66,20.745,19.57,19.64,263218,0
+INVX.US,D,20220926,000000,19.59,20,19.1,19.19,210485,0
+INVX.US,D,20220927,000000,19.57,20.03,19.14,19.18,194413,0
+INVX.US,D,20220928,000000,19.42,20.29,19.42,19.96,416394,0
+INVX.US,D,20220929,000000,19.77,20.11,19.255,20.05,230675,0
+INVX.US,D,20220930,000000,20.05,20.48,19.47,19.52,345999,0
+INVX.US,D,20221003,000000,20.15,21.07,20.15,21.05,225067,0
+INVX.US,D,20221004,000000,21.33,21.62,20.97,21.5,276072,0
+INVX.US,D,20221005,000000,21.42,21.83,21.18,21.7,193356,0
+INVX.US,D,20221006,000000,21.55,22.15,21.52,22,231437,0
+INVX.US,D,20221007,000000,22.2,22.25,21.73,21.83,175050,0
+INVX.US,D,20221010,000000,21.79,22.04,21.19,21.41,222030,0
+INVX.US,D,20221011,000000,20.91,21.29,20.36,20.51,208345,0
+INVX.US,D,20221012,000000,20.3,20.5,20,20.2,130050,0
+INVX.US,D,20221013,000000,19.91,21.39,19.88,21.37,192653,0
+INVX.US,D,20221014,000000,21.2,21.26,20.365,20.46,189053,0
+INVX.US,D,20221017,000000,20.98,21.63,20.913,21.09,176294,0
+INVX.US,D,20221018,000000,21.25,21.875,20.93,21.31,139272,0
+INVX.US,D,20221019,000000,21.28,22.76,21.27,22.7,246978,0
+INVX.US,D,20221020,000000,22.9,23.54,22.72,23.16,227441,0
+INVX.US,D,20221021,000000,23.6,24.355,23.2401,24.16,305834,0
+INVX.US,D,20221024,000000,24.1,24.52,24,24.5,193295,0
+INVX.US,D,20221025,000000,24.24,25.24,24.125,24.71,249395,0
+INVX.US,D,20221026,000000,25.05,26.38,24.8,25.6,268764,0
+INVX.US,D,20221027,000000,26.25,26.84,25.515,25.78,248883,0
+INVX.US,D,20221028,000000,25,25,22.47,23.28,451398,0
+INVX.US,D,20221031,000000,23.25,24.95,23.25,24.88,325826,0
+INVX.US,D,20221101,000000,25.15,25.15,23.55,23.56,330739,0
+INVX.US,D,20221102,000000,23.44,24.63,23.21,24.1,328399,0
+INVX.US,D,20221103,000000,23.73,24.99,23.52,24.61,218529,0
+INVX.US,D,20221104,000000,25.51,25.88,24.88,25.15,190207,0
+INVX.US,D,20221107,000000,25.44,26.47,25.23,26.04,277844,0
+INVX.US,D,20221108,000000,25.88,26.15,25.47,26.06,207271,0
+INVX.US,D,20221109,000000,25.73,25.73,24.34,24.65,285965,0
+INVX.US,D,20221110,000000,25.36,25.85,25.13,25.82,238704,0
+INVX.US,D,20221111,000000,26.14,26.93,26.14,26.41,268625,0
+INVX.US,D,20221114,000000,26.41,27.3,26.19,26.19,322672,0
+INVX.US,D,20221115,000000,26.22,26.735,26.07,26.4,208493,0
+INVX.US,D,20221116,000000,26.25,26.4,25.63,26.2,271039,0
+INVX.US,D,20221117,000000,25.57,26.506,25.28,26.46,170679,0
+INVX.US,D,20221118,000000,26.4,26.44,24.87,24.96,362804,0
+INVX.US,D,20221121,000000,24.55,24.615,23.28,24.58,338697,0
+INVX.US,D,20221122,000000,24.98,25.2,24.27,24.55,320331,0
+INVX.US,D,20221123,000000,24.25,24.44,23.44,24.1,211309,0
+INVX.US,D,20221125,000000,23.96,24.375,23.58,23.58,92416,0
+INVX.US,D,20221128,000000,22.88,23.43,22.73,22.75,197351,0
+INVX.US,D,20221129,000000,23.06,23.46,22.98,23.19,242111,0
+INVX.US,D,20221130,000000,23.49,23.65,22.74,23.54,532363,0
+INVX.US,D,20221201,000000,23.97,24.33,23.2,23.21,194889,0
+INVX.US,D,20221202,000000,23,24.09,23,24.08,137218,0
+INVX.US,D,20221205,000000,24.41,24.44,22.735,22.85,307951,0
+INVX.US,D,20221206,000000,22.72,23.04,22.11,22.44,214866,0
+INVX.US,D,20221207,000000,22.68,22.695,21.68,21.83,286635,0
+INVX.US,D,20221208,000000,22.42,22.65,21.82,22.15,293703,0
+INVX.US,D,20221209,000000,22.07,22.295,21.67,21.7,288454,0
+INVX.US,D,20221212,000000,21.48,21.8,21.31,21.47,357788,0
+INVX.US,D,20221213,000000,22.11,22.89,21.93,22.74,345360,0
+INVX.US,D,20221214,000000,22.7,23.44,22.7,22.92,398600,0
+INVX.US,D,20221215,000000,22.59,23.345,22.11,23.23,631753,0
+INVX.US,D,20221216,000000,22.51,23.3,22.15,23.23,1640607,0
+INVX.US,D,20221219,000000,23.53,24.34,22.85,23.25,326862,0
+INVX.US,D,20221220,000000,23.32,25.28,23.32,25.15,354003,0
+INVX.US,D,20221221,000000,25.57,25.985,25.22,25.64,335024,0
+INVX.US,D,20221222,000000,25.7,25.71,24.95,25.51,301125,0
+INVX.US,D,20221223,000000,25.82,27.08,25.75,26.96,312366,0
+INVX.US,D,20221227,000000,27.11,27.11,26.32,26.8,199183,0
+INVX.US,D,20221228,000000,26.94,26.94,25.41,25.67,199161,0
+INVX.US,D,20221229,000000,25.54,27.14,25.54,27.13,233767,0
+INVX.US,D,20221230,000000,26.86,27.39,26.79,27.17,227982,0
+INVX.US,D,20230103,000000,26.99,27.13,25.675,26.12,279522,0
+INVX.US,D,20230104,000000,25.63,26.57,25.63,26.32,303218,0
+INVX.US,D,20230105,000000,26.35,26.68,25.97,26.46,200400,0
+INVX.US,D,20230106,000000,27.06,28.14,26.83,27.66,325516,0
+INVX.US,D,20230109,000000,28,28.93,28,28.27,251726,0
+INVX.US,D,20230110,000000,28.3,29.3,27.97,29.22,212314,0
+INVX.US,D,20230111,000000,29.48,29.88,28.77,29.41,320724,0
+INVX.US,D,20230112,000000,29.73,30.68,29.22,29.35,381910,0
+INVX.US,D,20230113,000000,29.4,29.4,28.53,28.65,228111,0
+INVX.US,D,20230117,000000,28.88,29.469,28.66,29,353425,0
+INVX.US,D,20230118,000000,29.26,29.35,27.17,27.19,274632,0
+INVX.US,D,20230119,000000,27.19,27.705,27.11,27.45,433295,0
+INVX.US,D,20230120,000000,27.55,28.65,26.91,28.08,403056,0
+INVX.US,D,20230123,000000,28.23,28.5158,27.78,28.38,177146,0
+INVX.US,D,20230124,000000,28.38,28.945,27.72,28.73,160942,0
+INVX.US,D,20230125,000000,28.64,29.53,28.02,29.47,153232,0
+INVX.US,D,20230126,000000,29.72,30.03,28.84,30.02,194000,0
+INVX.US,D,20230127,000000,30.13,30.13,28.4,28.57,191930,0
+INVX.US,D,20230130,000000,28.11,29.23,28.05,28.97,186623,0
+INVX.US,D,20230131,000000,29.06,31.01,28.9,30.71,453119,0
+INVX.US,D,20230201,000000,30.38,31.03,29.2,30.71,344720,0
+INVX.US,D,20230202,000000,30.54,31.63,30.07,31.12,358017,0
+INVX.US,D,20230203,000000,31.16,32.405,30.75,31.26,335679,0
+INVX.US,D,20230206,000000,31.3,31.445,30.75,31.37,209392,0
+INVX.US,D,20230207,000000,31.54,31.89,30.94,31.86,205447,0
+INVX.US,D,20230208,000000,31.88,32.25,31.28,31.8,168834,0
+INVX.US,D,20230209,000000,31.62,31.78,31.03,31.2,235257,0
+INVX.US,D,20230210,000000,31.61,32.21,31.465,32.2,147114,0
+INVX.US,D,20230213,000000,31.91,32.54,31.47,32.17,164119,0
+INVX.US,D,20230214,000000,31.89,32.57,31.42,32.28,162467,0
+INVX.US,D,20230215,000000,31.73,32.33,31.3,32.23,179993,0
+INVX.US,D,20230216,000000,31.82,31.935,31.4,31.78,263795,0
+INVX.US,D,20230217,000000,31.43,31.43,29.48,29.78,264376,0
+INVX.US,D,20230221,000000,29.46,30.11,28.54,28.6,264753,0
+INVX.US,D,20230222,000000,28.72,29.14,27.7,27.98,289014,0
+INVX.US,D,20230223,000000,28.46,29.78,28.46,29.31,216234,0
+INVX.US,D,20230224,000000,28.87,29.615,28.46,29.36,150100,0
+INVX.US,D,20230227,000000,29.48,31.005,29.33,30.48,203903,0
+INVX.US,D,20230228,000000,30.49,34.8,30.49,34.25,610429,0
+INVX.US,D,20230301,000000,33.92,35.44,33.38,33.94,280053,0
+INVX.US,D,20230302,000000,33.83,35.35,33.7,34.83,237797,0
+INVX.US,D,20230303,000000,34.72,35.95,34.5,35.8,396928,0
+INVX.US,D,20230306,000000,35.63,35.63,31.74,32.44,503321,0
+INVX.US,D,20230307,000000,32.76,32.92,31.73,32.56,320626,0
+INVX.US,D,20230308,000000,32.54,33.04,32.02,32.52,237216,0
+INVX.US,D,20230309,000000,32.72,33.2699,30.37,30.7,322655,0
+INVX.US,D,20230310,000000,30.81,31.27,29.23,29.55,337788,0
+INVX.US,D,20230313,000000,28.3,28.8,27.28,27.74,367439,0
+INVX.US,D,20230314,000000,28.15,29.48,27.94,28.54,308937,0
+INVX.US,D,20230315,000000,27.26,27.77,26.56,27.4,405001,0
+INVX.US,D,20230316,000000,26.62,27.8599,26.26,27.58,405336,0
+INVX.US,D,20230317,000000,27.3,27.62,26.44,27.02,840181,0
+INVX.US,D,20230320,000000,27.34,28.37,27.31,27.91,302651,0
+INVX.US,D,20230321,000000,28.61,29.025,27.9,28.58,311704,0
+INVX.US,D,20230322,000000,28.54,29.02,27.87,27.92,215190,0
+INVX.US,D,20230323,000000,28.13,28.81,26.93,27.43,215377,0
+INVX.US,D,20230324,000000,26.7,27.2,26.33,26.95,462122,0
+INVX.US,D,20230327,000000,27.34,27.705,26.63,27.49,192948,0
+INVX.US,D,20230328,000000,27.39,27.945,27.35,27.75,220907,0
+INVX.US,D,20230329,000000,28.08,28.42,27.575,28.16,263229,0
+INVX.US,D,20230330,000000,28.52,28.52,27.95,28.34,210761,0
+INVX.US,D,20230331,000000,28.52,29.01,28.26,28.69,376285,0
+INVX.US,D,20230403,000000,30.15,30.69,29.635,29.78,302171,0
+INVX.US,D,20230404,000000,29.78,29.78,28.111,28.61,272127,0
+INVX.US,D,20230405,000000,28.6,28.65,27.81,28.25,196956,0
+INVX.US,D,20230406,000000,28.17,28.6318,27.88,28.07,204641,0
+INVX.US,D,20230410,000000,28.27,28.91,28.01,28.38,251552,0
+INVX.US,D,20230411,000000,28.49,29.06,27.99,28.75,211054,0
+INVX.US,D,20230412,000000,29,29,28.42,28.74,106797,0
+INVX.US,D,20230413,000000,28.91,29.39,28.53,28.96,137943,0
+INVX.US,D,20230414,000000,28.95,29.06,28.25,28.73,167007,0
+INVX.US,D,20230417,000000,28.78,29.1116,28.55,28.88,142807,0
+INVX.US,D,20230418,000000,28.98,29.15,28.32,29.01,137445,0
+INVX.US,D,20230419,000000,28.63,29.025,28.14,28.87,156831,0
+INVX.US,D,20230420,000000,28.42,28.63,28.03,28.49,169690,0
+INVX.US,D,20230421,000000,28.61,28.61,27.85,27.85,142331,0
+INVX.US,D,20230424,000000,27.86,28.6675,27.825,28.36,140490,0
+INVX.US,D,20230425,000000,27.8,27.9752,27.06,27.25,169454,0
+INVX.US,D,20230426,000000,26.99,27.415,26.23,26.59,147587,0
+INVX.US,D,20230427,000000,26.33,26.95,26.22,26.85,238730,0
+INVX.US,D,20230428,000000,26.78,27.84,26.181,27.28,284712,0
+INVX.US,D,20230501,000000,27.12,27.84,26.93,27.4,162895,0
+INVX.US,D,20230502,000000,27.05,27.525,25.5,25.5,275674,0
+INVX.US,D,20230503,000000,25.2,26.475,25.14,25.81,175522,0
+INVX.US,D,20230504,000000,25.86,26.32,25.64,26.19,151698,0
+INVX.US,D,20230505,000000,26.92,27.1999,26.5027,26.7,146196,0
+INVX.US,D,20230508,000000,27.2,27.2,26.01,26.19,150009,0
+INVX.US,D,20230509,000000,25.12,25.82,23.96,25.53,297650,0
+INVX.US,D,20230510,000000,25.88,26.27,25.51,25.88,185247,0
+INVX.US,D,20230511,000000,25.46,25.495,24.35,24.58,185925,0
+INVX.US,D,20230512,000000,24.31,24.725,23.18,23.75,213897,0
+INVX.US,D,20230515,000000,23.9,24.53,23.86,24.03,134330,0
+INVX.US,D,20230516,000000,23.89,23.89,23.1,23.22,157194,0
+INVX.US,D,20230517,000000,23.42,23.84,22.99,23.82,284946,0
+INVX.US,D,20230518,000000,23.66,23.96,23.07,23.91,154350,0
+INVX.US,D,20230519,000000,24.3,24.346,23.8,23.95,166154,0
+INVX.US,D,20230522,000000,23.96,24.425,23.96,24.16,154215,0
+INVX.US,D,20230523,000000,24.38,24.51,24.02,24.25,120430,0
+INVX.US,D,20230524,000000,24.25,24.39,23.77,24.23,135383,0
+INVX.US,D,20230525,000000,23.66,24.045,23.4502,24,312577,0
+INVX.US,D,20230526,000000,24.11,24.36,23.75,23.9,199301,0
+INVX.US,D,20230530,000000,23.59,23.59,22.66,23,145722,0
+INVX.US,D,20230531,000000,22.58,23.19,21.77,22.35,358431,0
+INVX.US,D,20230601,000000,22.47,23.84,22.47,23.6,226533,0
+INVX.US,D,20230602,000000,24.01,25.27,23.9,25.08,319113,0
+INVX.US,D,20230605,000000,25.15,25.15,24.12,24.4,227473,0
+INVX.US,D,20230606,000000,23.99,24.63,23.99,24.33,220247,0
+INVX.US,D,20230607,000000,24.47,25.5909,24.445,25.41,263723,0
+INVX.US,D,20230608,000000,25.41,26.2,25.3,25.68,208416,0
+INVX.US,D,20230609,000000,25.56,25.56,25.075,25.3,133061,0
+INVX.US,D,20230612,000000,24.86,24.96,24.52,24.52,156877,0
+INVX.US,D,20230613,000000,24.95,25.4178,24.33,24.33,235925,0
+INVX.US,D,20230614,000000,24.48,24.57,23.71,23.82,205412,0
+INVX.US,D,20230615,000000,23.88,24.17,23.625,23.84,250367,0
+INVX.US,D,20230616,000000,24.12,24.12,23.31,23.55,541275,0
+INVX.US,D,20230620,000000,23.42,23.42,22.6,23.24,196649,0
+INVX.US,D,20230621,000000,23.08,23.46,22.98,23.02,167016,0
+INVX.US,D,20230622,000000,22.76,22.84,22.265,22.67,190030,0
+INVX.US,D,20230623,000000,22.18,22.61,21.89,22.33,251897,0
+INVX.US,D,20230626,000000,22.29,23.335,22.29,22.69,140262,0
+INVX.US,D,20230627,000000,22.85,23.0775,22.43,22.88,140097,0
+INVX.US,D,20230628,000000,22.8,22.84,22.38,22.68,88094,0
+INVX.US,D,20230629,000000,22.83,23.14,22.83,23,132555,0
+INVX.US,D,20230630,000000,23.24,23.44,23.02,23.27,196012,0
+INVX.US,D,20230703,000000,23.14,23.42,23.09,23.39,81428,0
+INVX.US,D,20230705,000000,23.52,23.52,22.91,22.97,434243,0
+INVX.US,D,20230706,000000,22.74,23.3,22.43,23.17,719575,0
+INVX.US,D,20230707,000000,23.16,24.96,23.1,24.74,254186,0
+INVX.US,D,20230710,000000,24.88,25.13,24.19,24.62,160906,0
+INVX.US,D,20230711,000000,24.83,25.75,24.32,25.64,361053,0
+INVX.US,D,20230712,000000,26.08,26.16,25.58,26,337639,0
+INVX.US,D,20230713,000000,26.08,26.25,25.31,25.67,240928,0
+INVX.US,D,20230714,000000,25.48,25.48,24.58,24.9,266334,0
+INVX.US,D,20230717,000000,24.61,25.12,24.5363,24.99,227629,0
+INVX.US,D,20230718,000000,24.91,26.02,24.91,25.65,504407,0
+INVX.US,D,20230719,000000,25.59,26.19,25.5,25.6,358851,0
+INVX.US,D,20230720,000000,25.8,25.8,25.34,25.45,164518,0
+INVX.US,D,20230721,000000,25.5,25.6157,24.93,24.98,232176,0
+INVX.US,D,20230724,000000,25,25.725,24.98,25.5,508083,0
+INVX.US,D,20230725,000000,25.57,25.63,25.32,25.45,205703,0
+INVX.US,D,20230726,000000,25.26,25.6,25.01,25.25,429403,0
+INVX.US,D,20230727,000000,25.29,25.47,24.5807,24.79,348844,0
+INVX.US,D,20230728,000000,24.9,25.34,24.9,25.27,206664,0
+INVX.US,D,20230731,000000,25.63,26.02,25.36,25.89,294379,0
+INVX.US,D,20230801,000000,27.3,28.5,26.33,27.12,528237,0
+INVX.US,D,20230802,000000,26.76,27.65,26.37,27.61,500475,0
+INVX.US,D,20230803,000000,27.88,28.62,27.5755,28.11,412982,0
+INVX.US,D,20230804,000000,28.34,28.35,27.55,27.75,213465,0
+INVX.US,D,20230807,000000,27.66,27.89,26.97,27.19,249987,0
+INVX.US,D,20230808,000000,26.87,27.125,26.56,26.86,293688,0
+INVX.US,D,20230809,000000,27.11,27.815,26.8991,27.49,186573,0
+INVX.US,D,20230810,000000,27.41,27.93,27.41,27.9,270902,0
+INVX.US,D,20230811,000000,27.94,28.35,27.82,28.21,241621,0
+INVX.US,D,20230814,000000,28.08,28.08,27.55,27.84,206592,0
+INVX.US,D,20230815,000000,27.58,27.69,27.08,27.35,184497,0
+INVX.US,D,20230816,000000,27.35,27.81,27.2,27.47,202186,0
+INVX.US,D,20230817,000000,27.92,28.09,27.51,27.91,219314,0
+INVX.US,D,20230818,000000,27.63,28.67,26.8,28.1,318394,0
+INVX.US,D,20230821,000000,28.12,28.43,27.39,27.62,179658,0
+INVX.US,D,20230822,000000,27.56,28.14,27.305,27.57,151051,0
+INVX.US,D,20230823,000000,27.24,27.85,27.025,27.84,129366,0
+INVX.US,D,20230824,000000,27.54,27.91,27.16,27.63,161076,0
+INVX.US,D,20230825,000000,27.81,27.81,27.065,27.29,111833,0
+INVX.US,D,20230828,000000,27.45,27.895,27.16,27.51,105402,0
+INVX.US,D,20230829,000000,27.5,27.5899,27.14,27.29,156532,0
+INVX.US,D,20230830,000000,27.47,27.75,27.325,27.51,112897,0
+INVX.US,D,20230831,000000,27.58,27.71,27.275,27.58,228201,0
+INVX.US,D,20230901,000000,27.94,29.26,27.94,28.76,173443,0
+INVX.US,D,20230905,000000,28.68,28.96,28.03,28.58,234873,0
+INVX.US,D,20230906,000000,28.6,29.41,28.46,29.1,217321,0
+INVX.US,D,20230907,000000,28.5,29.65,28.49,29.32,337717,0
+INVX.US,D,20230908,000000,29.22,29.59,29.13,29.2,162806,0
+INVX.US,D,20230911,000000,29.17,29.33,28.73,29.11,356397,0
+INVX.US,D,20230912,000000,29.43,30.93,29.43,30.53,353440,0
+INVX.US,D,20230913,000000,30.57,30.77,29.19,29.43,319867,0
+INVX.US,D,20230914,000000,29.92,30.12,29.13,29.27,191636,0
+INVX.US,D,20230915,000000,29.33,29.78,28.535,28.91,1041926,0
+INVX.US,D,20230918,000000,29.23,29.36,28.63,28.8,162978,0
+INVX.US,D,20230919,000000,29,29,28.01,28.02,93706,0
+INVX.US,D,20230920,000000,28.01,28.885,28.01,28.61,215190,0
+INVX.US,D,20230921,000000,28.64,28.68,27.84,27.91,166193,0
+INVX.US,D,20230922,000000,28.01,28.35,27.65,27.69,148609,0
+INVX.US,D,20230925,000000,27.6,27.85,27.23,27.48,203477,0
+INVX.US,D,20230926,000000,27.28,28.15,27.22,28.06,264851,0
+INVX.US,D,20230927,000000,28.47,29.51,28.37,29.41,187507,0
+INVX.US,D,20230928,000000,29.35,29.5,28.48,28.88,316364,0
+INVX.US,D,20230929,000000,28.79,28.87,27.74,28.17,206142,0
+INVX.US,D,20231002,000000,28.08,28.105,26.3,26.67,213638,0
+INVX.US,D,20231003,000000,26.69,27.23,26.57,27.06,113722,0
+INVX.US,D,20231004,000000,26.58,26.58,25.55,25.69,194798,0
+INVX.US,D,20231005,000000,25.47,26.03,25.14,25.3,233026,0
+INVX.US,D,20231006,000000,25.28,25.84,25.04,25.08,143109,0
+INVX.US,D,20231009,000000,25.63,26.11,25.6,25.77,116102,0
+INVX.US,D,20231010,000000,25.73,25.91,25.58,25.77,111732,0
+INVX.US,D,20231011,000000,25.48,25.95,25.4178,25.94,147942,0
+INVX.US,D,20231012,000000,26.21,26.21,25.2855,25.61,98417,0
+INVX.US,D,20231013,000000,25.95,26.25,25.81,25.97,111372,0
+INVX.US,D,20231016,000000,26.16,26.2274,25.74,25.89,118107,0
+INVX.US,D,20231017,000000,25.7,26.46,25.7,26.13,163866,0
+INVX.US,D,20231018,000000,26.16,26.33,25.98,26.23,127103,0
+INVX.US,D,20231019,000000,26.05,26.75,25.9697,26.41,178776,0
+INVX.US,D,20231020,000000,26.49,26.49,25.6,25.69,215807,0
+INVX.US,D,20231023,000000,25.55,25.59,24.58,24.61,249699,0
+INVX.US,D,20231024,000000,24.68,25.46,24.5,25.17,238486,0
+INVX.US,D,20231025,000000,25,25.26,24.52,24.79,177708,0
+INVX.US,D,20231026,000000,24.69,24.69,23.865,24.06,175115,0
+INVX.US,D,20231027,000000,23.5,24.2953,22.245,22.78,369145,0
+INVX.US,D,20231030,000000,23.04,23.47,22.25,22.76,298324,0
+INVX.US,D,20231031,000000,22.93,22.93,21.51,21.66,451688,0
+INVX.US,D,20231101,000000,22,23.14,21.645,22.94,435747,0
+INVX.US,D,20231102,000000,23.18,23.57,22.94,23.39,231799,0
+INVX.US,D,20231103,000000,23.56,23.76,22.77,23.02,331134,0
+INVX.US,D,20231106,000000,23.33,23.34,22.39,22.61,311778,0
+INVX.US,D,20231107,000000,22.17,22.17,21.335,21.78,242388,0
+INVX.US,D,20231108,000000,21.57,21.89,21.49,21.78,228272,0
+INVX.US,D,20231109,000000,21.92,22.1872,21.66,22.03,301505,0
+INVX.US,D,20231110,000000,22.24,22.64,21.96,22.34,273219,0
+INVX.US,D,20231113,000000,22.23,22.54,21.88,22.44,209720,0
+INVX.US,D,20231114,000000,22.86,23.4,22.41,23.31,221005,0
+INVX.US,D,20231115,000000,23.3,23.91,23.3,23.49,298158,0
+INVX.US,D,20231116,000000,23.3,23.6,22.29,22.53,261468,0
+INVX.US,D,20231117,000000,22.85,23.31,22.55,22.57,257280,0
+INVX.US,D,20231120,000000,22.9,23.05,22.65,22.93,136074,0
+INVX.US,D,20231121,000000,22.65,22.8,22.4,22.5,201839,0
+INVX.US,D,20231122,000000,21.9,22.55,21.725,22.5,157414,0
+INVX.US,D,20231124,000000,22.5,22.89,22.5,22.66,86965,0
+INVX.US,D,20231127,000000,22.51,22.79,22.37,22.56,168006,0
+INVX.US,D,20231128,000000,22.55,22.63,22.26,22.5,173500,0
+INVX.US,D,20231129,000000,22.67,22.88,22.39,22.5,248520,0
+INVX.US,D,20231130,000000,22.79,23.23,22.16,22.22,236969,0
+INVX.US,D,20231201,000000,22.27,22.86,22.22,22.56,211732,0
+INVX.US,D,20231204,000000,22.58,22.58,22.24,22.42,168538,0
+INVX.US,D,20231205,000000,22.47,22.475,21.65,21.68,209042,0
+INVX.US,D,20231206,000000,21.57,21.99,20.83,20.88,205832,0
+INVX.US,D,20231207,000000,20.94,21.135,20.555,20.94,251772,0
+INVX.US,D,20231208,000000,21.15,21.56,21.1,21.52,173022,0
+INVX.US,D,20231211,000000,21.45,21.8,21.38,21.42,224028,0
+INVX.US,D,20231212,000000,21.3,21.48,20.69,20.74,221935,0
+INVX.US,D,20231213,000000,20.85,21.99,20.7426,21.93,238597,0
+INVX.US,D,20231214,000000,22.58,23.12,22.4,22.67,237045,0
+INVX.US,D,20231215,000000,22.69,22.775,22.28,22.34,937186,0
+INVX.US,D,20231218,000000,22.83,23.32,22.58,22.6,211809,0
+INVX.US,D,20231219,000000,22.77,23.22,22.41,23.01,160887,0
+INVX.US,D,20231220,000000,22.97,23.65,22.88,23.07,270048,0
+INVX.US,D,20231221,000000,23.04,23.52,22.7,23.51,191781,0
+INVX.US,D,20231222,000000,23.7,23.98,23.25,23.31,116354,0
+INVX.US,D,20231226,000000,23.71,24,23.36,23.84,124002,0
+INVX.US,D,20231227,000000,23.8,23.99,23.62,23.83,106713,0
+INVX.US,D,20231228,000000,23.62,23.7,23.4,23.58,161833,0
+INVX.US,D,20231229,000000,23.53,23.59,23.24,23.27,155355,0
+INVX.US,D,20240102,000000,23.41,23.58,22.67,22.77,179541,0
+INVX.US,D,20240103,000000,22.9,23.04,22.43,22.51,173644,0
+INVX.US,D,20240104,000000,22.52,22.72,21.56,21.76,250307,0
+INVX.US,D,20240105,000000,21.87,22.4575,21.87,22.4,160570,0
+INVX.US,D,20240108,000000,21.93,21.935,21.12,21.59,224064,0
+INVX.US,D,20240109,000000,21.5,21.5,20.61,20.85,187056,0
+INVX.US,D,20240110,000000,20.73,20.73,20.07,20.38,244968,0
+INVX.US,D,20240111,000000,20.48,20.53,19.89,20.47,305642,0
+INVX.US,D,20240112,000000,21.04,21.2951,20.6763,21.04,150542,0
+INVX.US,D,20240116,000000,20.82,20.91,20.64,20.65,204653,0
+INVX.US,D,20240117,000000,20.45,20.82,20.31,20.46,179641,0
+INVX.US,D,20240118,000000,20.58,21.13,20.51,21.09,197663,0
+INVX.US,D,20240119,000000,21.27,21.27,20.8,21.1,151770,0
+INVX.US,D,20240122,000000,21.2,21.69,21.115,21.3,274301,0
+INVX.US,D,20240123,000000,21.38,21.845,21.32,21.36,170746,0
+INVX.US,D,20240124,000000,21.55,22.13,21.24,21.99,237987,0
+INVX.US,D,20240125,000000,22.37,22.37,21.5001,21.79,260937,0
+INVX.US,D,20240126,000000,21.88,22.345,21.66,22.16,220145,0
+INVX.US,D,20240129,000000,22.11,22.19,21.61,22.14,185902,0
+INVX.US,D,20240130,000000,21.67,21.67,21.02,21.16,162638,0
+INVX.US,D,20240131,000000,21.23,21.23,20,20.07,231455,0
+INVX.US,D,20240201,000000,20.15,20.395,19.55,20.26,292400,0
+INVX.US,D,20240202,000000,20.1,20.22,19.61,19.72,271261,0
+INVX.US,D,20240205,000000,19.67,19.685,18.93,19.62,358284,0
+INVX.US,D,20240206,000000,19.71,20.13,19.7,19.89,210649,0
+INVX.US,D,20240207,000000,19.89,20.01,19.43,19.61,159508,0
+INVX.US,D,20240208,000000,19.61,20.36,19.61,20.32,305774,0
+INVX.US,D,20240209,000000,20.4,20.635,20.27,20.38,200369,0
+INVX.US,D,20240212,000000,20.5,21.23,20.5,21.08,165055,0
+INVX.US,D,20240213,000000,20.84,20.925,20.03,20.05,242773,0
+INVX.US,D,20240214,000000,20.32,20.47,20.07,20.38,198689,0
+INVX.US,D,20240215,000000,20.48,21.26,20.43,21.23,160129,0
+INVX.US,D,20240216,000000,21.19,21.28,20.71,21.2,134483,0
+INVX.US,D,20240220,000000,21.08,21.36,20.82,21.02,131116,0
+INVX.US,D,20240221,000000,21.11,21.6,20.9,21.21,156803,0
+INVX.US,D,20240222,000000,20.97,21.35,20.69,21.04,306366,0
+INVX.US,D,20240223,000000,20.73,21.38,20.73,21.26,242278,0
+INVX.US,D,20240226,000000,21.11,21.51,20.82,21.34,175969,0
+INVX.US,D,20240227,000000,21.99,23.69,21.835,23.52,398921,0
+INVX.US,D,20240228,000000,23.21,23.65,22.59,22.65,341506,0
+INVX.US,D,20240229,000000,22.96,23.46,22.48,22.6,251822,0
+INVX.US,D,20240301,000000,22.91,23.3,22.67,23.14,189197,0
+INVX.US,D,20240304,000000,23.22,23.35,22.49,22.49,155975,0
+INVX.US,D,20240305,000000,22.44,22.79,22.17,22.74,245062,0
+INVX.US,D,20240306,000000,23,23.027,22.24,22.37,144014,0
+INVX.US,D,20240307,000000,22.48,22.86,22.385,22.49,117964,0
+INVX.US,D,20240308,000000,22.51,22.97,22.51,22.77,110593,0
+INVX.US,D,20240311,000000,22.66,23.11,22.59,22.98,143942,0
+INVX.US,D,20240312,000000,23,23,22.295,22.84,158585,0
+INVX.US,D,20240313,000000,22.99,23.38,22.81,22.97,155055,0
+INVX.US,D,20240314,000000,23,23.59,22.93,23.53,208077,0
+INVX.US,D,20240315,000000,23.39,24.33,23.39,23.96,445513,0
+INVX.US,D,20240318,000000,23.93,24.06,23.65,23.73,189403,0
+INVX.US,D,20240319,000000,24,24.4,23.14,23.95,461743,0
+INVX.US,D,20240320,000000,23.67,24.27,23.47,24.12,255990,0
+INVX.US,D,20240321,000000,24.04,25.07,24.04,24.91,273846,0
+INVX.US,D,20240322,000000,24.87,24.87,24.365,24.62,272526,0
+INVX.US,D,20240325,000000,24.66,25.19,24.66,24.9,232920,0
+INVX.US,D,20240326,000000,25.01,25.05,22.95,23.01,420314,0
+INVX.US,D,20240327,000000,22.9,23.26,22.73,22.82,293005,0
+INVX.US,D,20240328,000000,22.92,23.1054,22.49,22.53,299238,0
+INVX.US,D,20240401,000000,22.95,23.57,22.54,23.16,460763,0
+INVX.US,D,20240402,000000,23.41,23.62,22.66,23.38,320050,0
+INVX.US,D,20240403,000000,23.33,24.09,23.33,23.55,346790,0
+INVX.US,D,20240404,000000,23.77,23.865,23.35,23.42,204936,0
+INVX.US,D,20240405,000000,23.44,23.75,23.14,23.2,181498,0
+INVX.US,D,20240408,000000,23.32,23.385,23,23.18,158491,0
+INVX.US,D,20240409,000000,23.26,23.41,22.77,22.89,139300,0
+INVX.US,D,20240410,000000,22.64,23.1025,22.4,22.76,182165,0
+INVX.US,D,20240411,000000,22.81,23.08,22.49,22.91,150139,0
+INVX.US,D,20240412,000000,23.03,23.3,21.455,21.69,192649,0
+INVX.US,D,20240415,000000,21.68,22.1,21.07,21.27,195551,0
+INVX.US,D,20240416,000000,21.19,21.19,20.45,20.61,340213,0
+INVX.US,D,20240417,000000,20.67,20.94,19.84,19.86,263629,0
+INVX.US,D,20240418,000000,19.93,20.07,19.45,19.45,268157,0
+INVX.US,D,20240419,000000,19.27,19.81,19.21,19.64,316468,0
+INVX.US,D,20240422,000000,19.58,19.768,19.3,19.38,336324,0
+INVX.US,D,20240423,000000,19.29,19.57,19.17,19.46,305447,0
+INVX.US,D,20240424,000000,19.39,19.48,18.84,19.1,329911,0
+INVX.US,D,20240425,000000,19.05,19.5,18.8,19.31,320356,0
+INVX.US,D,20240426,000000,19.21,20.0199,19.21,19.91,296292,0
+INVX.US,D,20240429,000000,20,20.1425,19.38,19.52,170005,0
+INVX.US,D,20240430,000000,19.31,19.37,18.18,18.18,338915,0
+INVX.US,D,20240501,000000,18.15,18.49,17.8,18.09,366043,0
+INVX.US,D,20240502,000000,18.36,18.69,18.27,18.54,286615,0
+INVX.US,D,20240503,000000,18.87,19.105,18.3893,18.6,322105,0
+INVX.US,D,20240506,000000,18.73,19.33,18.68,18.8,367408,0
+INVX.US,D,20240507,000000,18.76,19.21,18.63,18.92,247168,0
+INVX.US,D,20240508,000000,18.64,19.26,18.59,19.22,254236,0
+INVX.US,D,20240509,000000,19.27,19.73,19.1,19.71,323366,0
+INVX.US,D,20240510,000000,19.71,19.8,18.79,18.87,221609,0
+INVX.US,D,20240513,000000,19.13,19.36,18.95,19.24,272598,0
+INVX.US,D,20240514,000000,19.13,19.43,18.91,19.23,332364,0
+INVX.US,D,20240515,000000,19.31,19.31,18.83,19.2,243435,0
+INVX.US,D,20240516,000000,19.19,19.455,19.15,19.35,198820,0
+INVX.US,D,20240517,000000,19.43,19.51,19.19,19.25,204596,0
+INVX.US,D,20240520,000000,19.22,19.44,19.19,19.2,200513,0
+INVX.US,D,20240521,000000,19.12,19.26,18.94,19.15,230894,0
+INVX.US,D,20240522,000000,19.17,19.235,18.525,18.67,336624,0
+INVX.US,D,20240523,000000,18.73,18.76,18.1,18.22,248230,0
+INVX.US,D,20240524,000000,18.3,18.345,18.03,18.13,163077,0
+INVX.US,D,20240528,000000,18.27,18.73,18.16,18.69,280498,0
+INVX.US,D,20240529,000000,18.53,18.67,18.3,18.34,199266,0
+INVX.US,D,20240530,000000,18.28,18.81,18.28,18.67,167569,0
+INVX.US,D,20240531,000000,18.7,19.405,18.6,19.34,500781,0
+INVX.US,D,20240603,000000,19.39,19.39,17.588,17.73,446103,0
+INVX.US,D,20240604,000000,17.52,17.52,16.64,16.81,351013,0
+INVX.US,D,20240605,000000,17.04,17.315,16.88,17.26,258529,0
+INVX.US,D,20240606,000000,17.28,17.5,17.1,17.49,221652,0
+INVX.US,D,20240607,000000,17.44,17.7,17.31,17.53,182555,0
+INVX.US,D,20240610,000000,17.59,18.14,17.485,18.07,197514,0
+INVX.US,D,20240611,000000,17.95,18.4,17.53,18.4,213692,0
+INVX.US,D,20240612,000000,18.84,18.89,18.45,18.5,346901,0
+INVX.US,D,20240613,000000,18.37,18.37,17.52,18.09,181723,0
+INVX.US,D,20240614,000000,18.02,18.02,17.2,17.57,205226,0
+INVX.US,D,20240617,000000,17.6,17.82,17.48,17.71,194613,0
+INVX.US,D,20240618,000000,17.67,18.18,17.55,17.73,330233,0
+INVX.US,D,20240620,000000,17.68,17.9,17.55,17.89,177433,0
+INVX.US,D,20240621,000000,17.88,18.36,17.77,18.19,680260,0
+INVX.US,D,20240624,000000,18.24,19.05,18.24,18.73,192783,0
+INVX.US,D,20240625,000000,18.67,18.67,18.26,18.29,158421,0
+INVX.US,D,20240626,000000,18.25,18.33,17.909,18.29,222921,0
+INVX.US,D,20240627,000000,18.4,18.58,18.1331,18.56,268239,0
+INVX.US,D,20240628,000000,18.79,18.96,18.45,18.6,626293,0
+INVX.US,D,20240701,000000,18.82,18.82,18.11,18.21,197754,0
+INVX.US,D,20240702,000000,18.44,18.68,18.21,18.27,141351,0
+INVX.US,D,20240703,000000,18.53,18.6,18.29,18.59,78078,0
+INVX.US,D,20240705,000000,18.49,18.5,17.64,17.79,171792,0
+INVX.US,D,20240708,000000,17.84,18.04,17.72,17.77,320707,0
+INVX.US,D,20240709,000000,17.6,17.6,15.98,16.01,332029,0
+INVX.US,D,20240710,000000,16,16.3,15.56,16.11,350764,0
+INVX.US,D,20240711,000000,16.38,17.21,16.21,17.07,251063,0
+INVX.US,D,20240712,000000,17.35,17.35,16.75,16.97,305806,0
+INVX.US,D,20240715,000000,17.2,17.825,16.96,17.35,364360,0
+INVX.US,D,20240716,000000,17.3,18.06,17.16,17.7,383894,0
+INVX.US,D,20240717,000000,17.73,18.2,17.5,17.75,341124,0
+INVX.US,D,20240718,000000,17.71,18.07,17.48,17.56,234457,0
+INVX.US,D,20240719,000000,17.46,17.57,17.14,17.31,230592,0
+INVX.US,D,20240722,000000,17.33,17.45,16.9901,17.14,244861,0
+INVX.US,D,20240723,000000,17.04,17.38,16.49,16.51,334739,0
+INVX.US,D,20240724,000000,16.51,16.72,16.071,16.14,250655,0
+INVX.US,D,20240725,000000,16.16,17.04,16.05,16.84,246098,0
+INVX.US,D,20240726,000000,17.01,17.1,16.51,16.99,268267,0
+INVX.US,D,20240729,000000,17.01,17.11,16.61,16.86,250497,0
+INVX.US,D,20240730,000000,16.74,17.27,16.74,17.09,370360,0
+INVX.US,D,20240731,000000,17.28,17.57,17.11,17.32,272962,0
+INVX.US,D,20240801,000000,17.28,17.365,16.09,16.21,220268,0
+INVX.US,D,20240802,000000,15.9,16.25,15.2,15.22,352337,0
+INVX.US,D,20240805,000000,14.66,15.18,14.067,15.05,407557,0
+INVX.US,D,20240806,000000,14.94,15.17,14.6,15.01,334038,0
+INVX.US,D,20240807,000000,15.33,15.4442,14.9,14.99,259027,0
+INVX.US,D,20240808,000000,15.09,15.13,14.55,14.63,282079,0
+INVX.US,D,20240809,000000,14.57,14.59,14.08,14.26,292388,0
+INVX.US,D,20240812,000000,14.36,15.15,14.175,14.87,509202,0
+INVX.US,D,20240813,000000,14.79,14.915,14.44,14.83,291606,0
+INVX.US,D,20240814,000000,14.94,14.94,14.45,14.81,226295,0
+INVX.US,D,20240815,000000,15.19,15.52,14.81,15.25,264267,0
+INVX.US,D,20240816,000000,15.16,15.385,15.02,15.24,201348,0
+INVX.US,D,20240819,000000,15.38,15.49,15.17,15.29,205504,0
+INVX.US,D,20240820,000000,15.2,15.2,14.76,15.05,244211,0
+INVX.US,D,20240821,000000,15.26,15.52,15.165,15.5,251451,0
+INVX.US,D,20240822,000000,15.52,15.52,15.225,15.39,283908,0
+INVX.US,D,20240823,000000,15.57,16.21,15.53,15.94,246569,0
+INVX.US,D,20240826,000000,16.33,16.48,15.995,16.13,234793,0
+INVX.US,D,20240827,000000,16.02,16.285,15.88,16.21,258198,0
+INVX.US,D,20240828,000000,15.99,16.465,15.82,16.17,311725,0
+INVX.US,D,20240829,000000,16.32,16.58,15.95,16.46,291878,0
+INVX.US,D,20240830,000000,16.3,16.39,15.8259,16.31,416318,0
+INVX.US,D,20240903,000000,16.23,16.23,15.3801,15.63,283481,0
+INVX.US,D,20240904,000000,15.73,15.93,15.52,15.82,307419,0
+INVX.US,D,20240905,000000,16.03,16.03,15.69,15.97,372864,0
+INVX.US,D,20240906,000000,15.95,16.18,15.41,15.41,403633,0
+INVX.US,D,20240909,000000,15.45,16.09,15.37,15.88,283700,0
+INVX.US,D,20240910,000000,15.88,16.1,14.96,15.03,410700,0
+INVX.US,D,20240911,000000,14.87,14.92,14.235,14.77,614600,0
+INVX.US,D,20240912,000000,14.87,15.215,14.23,14.58,761800,0
+INVX.US,D,20240913,000000,14.97,15.36,14.61,14.78,563700,0
+INVX.US,D,20240916,000000,14.78,15.33,14.375,15.27,709400,0
+INVX.US,D,20240917,000000,15.51,16.16,15.365,16.06,461200,0
+INVX.US,D,20240918,000000,15.9,16.3,15.57,15.6,595700,0
+INVX.US,D,20240919,000000,16.08,16.23,15.635,15.88,383000,0
+INVX.US,D,20240920,000000,15.81,16.125,15.48,15.85,946200,0
+INVX.US,D,20240923,000000,15.95,16.53,15.85,16.41,200700,0
+INVX.US,D,20240924,000000,16.75,16.75,16.17,16.27,242400,0
+INVX.US,D,20240925,000000,16.25,16.34,15.17,15.27,354600,0
+INVX.US,D,20240926,000000,14.95,15.25,14.39,14.86,366300,0
+INVX.US,D,20240927,000000,15.05,15.18,14.8,14.96,244200,0
+INVX.US,D,20240930,000000,14.85,15.03,14.495,14.68,390110,0
+INVX.US,D,20241001,000000,14.49,15.1,14.4217,14.86,271401,0
+INVX.US,D,20241002,000000,14.99,15.01,14.54,14.93,376062,0
+INVX.US,D,20241003,000000,14.92,15.14,14.76,14.85,341570,0
+INVX.US,D,20241004,000000,14.97,15.31,14.7916,15.26,311675,0
+INVX.US,D,20241007,000000,15.1,15.5,15.07,15.33,230533,0
+INVX.US,D,20241008,000000,15.12,15.24,14.86,15.01,490671,0
+INVX.US,D,20241009,000000,14.89,15.18,14.72,15.08,330453,0
+INVX.US,D,20241010,000000,15.06,15.52,14.88,15.2,309483,0
+INVX.US,D,20241011,000000,15.1,15.44,15.1,15.3,172477,0
+INVX.US,D,20241014,000000,15.17,15.36,15.0079,15.33,155929,0
+INVX.US,D,20241015,000000,15.19,15.2,14.815,14.83,325241,0
+INVX.US,D,20241016,000000,14.9,15.49,14.9,15.26,296923,0
+INVX.US,D,20241017,000000,15.1,15.59,14.9,15.55,279761,0
+INVX.US,D,20241018,000000,15.55,15.64,15.27,15.29,244617,0
+INVX.US,D,20241021,000000,15.42,15.65,15.28,15.42,520969,0
+INVX.US,D,20241022,000000,15.29,15.49,15.08,15.14,294548,0
+INVX.US,D,20241023,000000,15.09,15.13,14.6,14.7,306053,0
+INVX.US,D,20241024,000000,14.72,14.94,14.4275,14.83,329943,0
+INVX.US,D,20241025,000000,14.88,15.15,14.825,15.02,244412,0
+INVX.US,D,20241028,000000,14.89,15.1,14.67,14.94,454938,0
+INVX.US,D,20241029,000000,14.74,14.805,14.15,14.4,327124,0
+INVX.US,D,20241030,000000,14.38,14.9,14.27,14.27,216349,0
+INVX.US,D,20241031,000000,14.32,14.39,14.11,14.19,212379,0
+INVX.US,D,20241101,000000,14.3,14.445,13.8,13.88,347727,0
+INVX.US,D,20241104,000000,13.97,14.525,13.925,14.29,257100,0
+INVX.US,D,20241105,000000,14.32,14.64,14.21,14.45,269301,0
+INVX.US,D,20241106,000000,14.75,15.86,14.75,15.52,768322,0
+INVX.US,D,20241107,000000,15.54,15.99,15.25,15.89,638003,0
+INVX.US,D,20241108,000000,16,16.135,14.93,15.4,781804,0
+INVX.US,D,20241111,000000,15.25,16.125,15.16,15.96,479118,0
+INVX.US,D,20241112,000000,15.95,16.48,15.76,16.15,524146,0
+INVX.US,D,20241113,000000,16.31,16.43,15.9,15.91,319659,0
+INVX.US,D,20241114,000000,16.11,16.315,15.71,15.87,458418,0
+INVX.US,D,20241115,000000,15.95,16.5,15.932,16.26,525331,0
+INVX.US,D,20241118,000000,16.39,17,16.39,16.73,499550,0
+INVX.US,D,20241119,000000,16.51,16.84,16.316,16.57,392203,0
+INVX.US,D,20241120,000000,16.57,16.935,16.55,16.9,625756,0
+INVX.US,D,20241121,000000,17,17.66,16.76,17.36,517178,0
+INVX.US,D,20241122,000000,17.36,17.879,17.06,17.58,395749,0
+INVX.US,D,20241125,000000,17.75,17.755,16.92,16.94,538495,0
+INVX.US,D,20241126,000000,17,17.09,16.21,16.21,502104,0
+INVX.US,D,20241127,000000,16.29,16.77,16.26,16.32,365866,0
+INVX.US,D,20241129,000000,16.5,16.5,16.27,16.27,153269,0
+INVX.US,D,20241202,000000,16.6,16.7,16.215,16.51,518306,0
+INVX.US,D,20241203,000000,16.85,16.98,16.33,16.59,392717,0
+INVX.US,D,20241204,000000,16.55,16.655,15.48,15.54,370408,0
+INVX.US,D,20241205,000000,15.68,15.78,15.321,15.63,442329,0
+INVX.US,D,20241206,000000,15.63,15.63,14.64,14.64,367019,0
+INVX.US,D,20241209,000000,14.81,15.025,14.26,14.28,652219,0
+INVX.US,D,20241210,000000,14.38,14.75,14.11,14.38,477696,0
+INVX.US,D,20241211,000000,14.52,14.71,14.14,14.44,472747,0
+INVX.US,D,20241212,000000,14.59,14.78,13.17,13.22,601755,0
+INVX.US,D,20241213,000000,13.24,13.52,12.8,13.3,678702,0
+INVX.US,D,20241216,000000,13.07,13.14,12.62,12.95,739292,0
+INVX.US,D,20241217,000000,13,13.35,12.82,13.2,650842,0
+INVX.US,D,20241218,000000,13.345,13.99,13.19,13.31,878045,0
+INVX.US,D,20241219,000000,13.4,13.51,12.71,12.9,613326,0
+INVX.US,D,20241220,000000,12.6,13.09,12.54,12.54,2239294,0
+INVX.US,D,20241223,000000,12.58,13.06,12.54,13.03,786436,0
+INVX.US,D,20241224,000000,13,13.12,12.71,13.04,204254,0
+INVX.US,D,20241226,000000,13,13.5,12.985,13.4,427103,0
+INVX.US,D,20241227,000000,13.16,13.65,13.16,13.56,428834,0
+INVX.US,D,20241230,000000,13.405,13.86,13.195,13.81,554052,0
+INVX.US,D,20241231,000000,13.765,14.32,13.765,13.97,497123,0
+INVX.US,D,20250102,000000,14.2,14.54,14.16,14.47,423970,0
+INVX.US,D,20250103,000000,14.665,15.22,14.55,14.88,580007,0
+INVX.US,D,20250106,000000,14.91,15.49,14.91,15.05,561105,0
+INVX.US,D,20250107,000000,15.27,15.64,15.14,15.63,568075,0
+INVX.US,D,20250108,000000,15.595,15.595,14.9,15.08,452497,0
+INVX.US,D,20250110,000000,15.47,15.74,15.03,15.48,693272,0
+INVX.US,D,20250113,000000,15.5,15.805,15.35,15.75,522439,0
+INVX.US,D,20250114,000000,15.81,16.7,15.69,16.62,527330,0
+INVX.US,D,20250115,000000,16.8,17.5,16.675,17.31,451295,0
+INVX.US,D,20250116,000000,17.18,17.33,16.86,17.07,325180,0
+INVX.US,D,20250117,000000,17.26,17.85,17.15,17.29,376673,0
+INVX.US,D,20250121,000000,17.32,17.69,16.76,17.34,462594,0
+INVX.US,D,20250122,000000,17.04,17.2144,16.76,16.8,299412,0
+INVX.US,D,20250123,000000,16.99,16.99,16.66,16.85,265540,0
+INVX.US,D,20250124,000000,16.94,17.12,16.43,16.81,306123,0
+INVX.US,D,20250127,000000,16.82,17.2,16.5446,16.78,405540,0
+INVX.US,D,20250128,000000,16.63,16.83,15.5002,16.09,459515,0
+INVX.US,D,20250129,000000,16.22,16.39,15.97,15.98,311439,0
+INVX.US,D,20250130,000000,16.145,16.245,15.815,15.9,250920,0
+INVX.US,D,20250131,000000,16.04,16.04,15.42,15.58,491001,0
+INVX.US,D,20250203,000000,15.86,15.86,15.2,15.66,421309,0
+INVX.US,D,20250204,000000,15.65,16.27,15.437,16.18,581522,0
+INVX.US,D,20250205,000000,16.27,16.42,15.82,15.95,379504,0
+INVX.US,D,20250206,000000,16.03,16.16,15.41,15.67,455778,0
+INVX.US,D,20250207,000000,15.75,16.14,15.685,15.98,415496,0
+INVX.US,D,20250210,000000,16.2286,16.85,16.05,16.81,438890,0
+INVX.US,D,20250211,000000,16.87,17.18,16.75,16.98,369819,0
+INVX.US,D,20250212,000000,16.83,16.92,16.38,16.48,299821,0
+INVX.US,D,20250213,000000,16.54,16.72,16.36,16.56,191012,0
+INVX.US,D,20250214,000000,16.7,16.9,16.39,16.45,188292,0
+INVX.US,D,20250218,000000,16.56,17.255,16.5125,17.04,294014,0
+INVX.US,D,20250219,000000,16.995,17.13,16.6,16.8,280408,0
+INVX.US,D,20250220,000000,17.02,17.27,16.882,17.05,298587,0
+INVX.US,D,20250221,000000,17.32,17.36,16.58,16.67,390652,0
+INVX.US,D,20250224,000000,16.585,16.81,16.49,16.57,405102,0
+INVX.US,D,20250225,000000,16.65,16.77,16.11,16.14,421293,0
+INVX.US,D,20250226,000000,18.57,19.385,17.71,18.93,866526,0
+INVX.US,D,20250227,000000,18.8636,19.42,18.4401,19.1,473337,0
+INVX.US,D,20250228,000000,18.71,18.79,18.02,18.31,921806,0
+INVX.US,D,20250303,000000,18.385,18.52,17.12,17.25,435973,0
+INVX.US,D,20250304,000000,16.8,17.22,16.09,17.11,717059,0
+INVX.US,D,20250305,000000,17.38,17.7845,17.29,17.58,394182,0
+INVX.US,D,20250306,000000,17.475,17.76,17.1887,17.68,299780,0
+INVX.US,D,20250307,000000,17.91,18.915,17.9,18.67,397024,0
+INVX.US,D,20250310,000000,18.6,18.895,18.2083,18.36,306909,0
+INVX.US,D,20250311,000000,18.575,18.63,17.66,17.85,304557,0
+INVX.US,D,20250312,000000,17.6489,17.95,17.53,17.6,316293,0
+INVX.US,D,20250313,000000,17.67,17.9,17.23,17.34,209974,0
+INVX.US,D,20250314,000000,17.775,18.06,17.58,17.74,267802,0
+INVX.US,D,20250317,000000,17.75,18.56,17.6,18.36,339187,0
+INVX.US,D,20250318,000000,18.38,18.58,18.2,18.39,293172,0
+INVX.US,D,20250319,000000,18.235,18.99,18.06,18.77,224411,0
+INVX.US,D,20250320,000000,18.56,18.88,18.29,18.32,289391,0
+INVX.US,D,20250321,000000,18.181,18.45,17.84,17.9,1017330,0
+INVX.US,D,20250324,000000,18.123,18.325,17.91,18.07,268925,0
+INVX.US,D,20250325,000000,18.07,18.5049,17.93,18.07,268143,0
+INVX.US,D,20250326,000000,18.315,18.65,18.04,18.11,197812,0
+INVX.US,D,20250327,000000,17.89,18.28,17.85,18.15,151741,0
+INVX.US,D,20250328,000000,18.2942,18.64,17.65,17.91,236887,0
+INVX.US,D,20250331,000000,17.85,18.26,17.67,17.96,366755,0
+INVX.US,D,20250401,000000,17.88,18.67,17.6897,18.4,234252,0
+INVX.US,D,20250402,000000,18.205,18.205,17.92,18.09,215880,0
+INVX.US,D,20250403,000000,17.515,17.52,15.96,16.03,399212,0
+INVX.US,D,20250404,000000,15.5,15.505,14.29,14.49,669796,0
+INVX.US,D,20250407,000000,13.8,15.25,13.36,14.33,1344845,0
+INVX.US,D,20250408,000000,14.765,14.765,13.225,13.46,540307,0
+INVX.US,D,20250409,000000,13.27,15.59,13.18,15.37,685396,0
+INVX.US,D,20250410,000000,14.72,14.78,13.93,14.42,797904,0
+INVX.US,D,20250411,000000,14.46,15.24,14.25,15.18,547344,0
+INVX.US,D,20250414,000000,15.3,15.31,14.71,15.15,465512,0
+INVX.US,D,20250415,000000,15.37,15.43,15.07,15.11,263588,0
+INVX.US,D,20250416,000000,15.07,15.57,15.05,15.27,352420,0
+INVX.US,D,20250417,000000,15.375,16.235,15.355,15.91,391789,0
+INVX.US,D,20250421,000000,15.96,15.96,15.26,15.48,340100,0
+INVX.US,D,20250422,000000,15.84,15.86,15.25,15.6,359280,0
+INVX.US,D,20250423,000000,15.825,16.04,15.22,15.39,345520,0
+INVX.US,D,20250424,000000,15.45,15.96,15.375,15.94,352388,0
+INVX.US,D,20250425,000000,15.8,16.01,15.53,15.91,263511,0
+INVX.US,D,20250428,000000,15.94,15.99,15.51,15.9,312602,0
+INVX.US,D,20250429,000000,15.805,15.94,15.585,15.76,255355,0
+INVX.US,D,20250430,000000,15.545,15.58,14.81,15.1,367961,0
+INVX.US,D,20250501,000000,15.05,15.64,14.85,15.36,312905,0
+INVX.US,D,20250502,000000,15.6,15.865,15.26,15.77,298139,0
+INVX.US,D,20250505,000000,15.48,15.63,15.26,15.29,245166,0
+INVX.US,D,20250506,000000,15.44,15.445,15.01,15.03,311568,0
+INVX.US,D,20250507,000000,14.45,15.94,11.93,15.43,533616,0
+INVX.US,D,20250508,000000,15.645,15.8,15.18,15.66,402495,0
+INVX.US,D,20250509,000000,15.52,15.52,14.22,14.85,520857,0
+INVX.US,D,20250512,000000,15.5,15.81,14.93,14.99,456425,0
+INVX.US,D,20250513,000000,15.1,15.25,14.95,15.19,258177,0
+INVX.US,D,20250514,000000,15.2,15.31,15.02,15.18,314423,0
+INVX.US,D,20250515,000000,15.0417,15.0417,14.615,14.95,290478,0
+INVX.US,D,20250516,000000,15.03,15.07,14.7058,14.93,317639,0
+INVX.US,D,20250519,000000,14.8,14.86,14.54,14.69,361654,0
+INVX.US,D,20250520,000000,14.725,14.96,14.35,14.81,408901,0
+INVX.US,D,20250521,000000,14.8,14.93,14.1,14.14,418104,0
+INVX.US,D,20250522,000000,14.07,14.18,13.72,14.08,315856,0
+INVX.US,D,20250523,000000,13.81,14.25,13.81,14.09,340811,0
+INVX.US,D,20250527,000000,14.225,14.31,14.045,14.25,295822,0
+INVX.US,D,20250528,000000,14.317,14.36,14.01,14.01,429518,0
+INVX.US,D,20250529,000000,14.087,14.2,13.87,13.88,327917,0
+INVX.US,D,20250530,000000,13.705,13.94,13.44,13.8,626950,0
+INVX.US,D,20250602,000000,14.155,15.23,13.94,14.48,612244,0
+INVX.US,D,20250603,000000,14.52,15.72,14.2018,15.47,470496,0
+INVX.US,D,20250604,000000,15.355,15.65,15.1,15.37,422134,0
+INVX.US,D,20250605,000000,15.39,15.43,15.12,15.13,272350,0
+INVX.US,D,20250606,000000,15.53,15.82,15.45,15.57,254012,0
+INVX.US,D,20250609,000000,15.69,16.15,15.6,16.02,332617,0
+INVX.US,D,20250610,000000,16.17,16.58,16.05,16.17,316747,0
+INVX.US,D,20250611,000000,16.205,16.73,16.1141,16.7,291535,0
+INVX.US,D,20250612,000000,16.45,16.76,16.14,16.76,303529,0
+INVX.US,D,20250613,000000,17.055,17.2329,16.59,16.79,382515,0
+INVX.US,D,20250616,000000,16.655,16.98,16.35,16.45,306819,0
+INVX.US,D,20250617,000000,16.49,16.88,16.3201,16.39,422025,0
+INVX.US,D,20250618,000000,16.285,16.52,16.15,16.18,385706,0
+INVX.US,D,20250620,000000,16.2,16.4,15.95,16.06,1140161,0
+INVX.US,D,20250623,000000,16.025,16.1,15.01,15.08,691349,0
+INVX.US,D,20250624,000000,14.8,15.38,14.73,15.22,526434,0
+INVX.US,D,20250625,000000,15.18,15.33,15.01,15.2,302473,0
+INVX.US,D,20250626,000000,15.275,16,15.215,15.98,351949,0
+INVX.US,D,20250627,000000,15.985,16.08,15.6245,15.66,980933,0
+INVX.US,D,20250630,000000,15.735,15.96,15.48,15.62,499245,0
+INVX.US,D,20250701,000000,15.625,16.08,15.23,15.68,549502,0
+INVX.US,D,20250702,000000,15.795,16.025,15.51,15.92,398032,0
+INVX.US,D,20250703,000000,15.98,16.09,15.81,15.97,144602,0
+INVX.US,D,20250707,000000,15.8439,16.03,15.285,15.66,327751,0
+INVX.US,D,20250708,000000,15.7,16.5,15.58,16.23,673936,0
+INVX.US,D,20250709,000000,16.2,16.29,15.95,16.05,304011,0
+INVX.US,D,20250710,000000,15.76,16.4,15.7,16.27,268901,0
+INVX.US,D,20250711,000000,16.21,16.5024,16.115,16.2,234573,0
+INVX.US,D,20250714,000000,16.29,16.29,15.935,16.24,352753,0
+INVX.US,D,20250715,000000,16.55,16.55,15.76,15.84,663590,0
+INVX.US,D,20250716,000000,15.76,15.895,14.65,15.51,823166,0
+INVX.US,D,20250717,000000,15.535,15.85,15.43,15.83,426228,0
+INVX.US,D,20250718,000000,15.93,16.13,15.58,15.66,455093,0
+INVX.US,D,20250721,000000,15.76,15.83,15.47,15.47,253179,0
+INVX.US,D,20250722,000000,15.35,15.78,15.25,15.62,302721,0
+INVX.US,D,20250723,000000,15.8,16.64,15.745,16.52,460866,0
+INVX.US,D,20250724,000000,16.45,16.81,16.2,16.8,354287,0
+INVX.US,D,20250725,000000,16.86,16.923,16.44,16.85,189966,0
+INVX.US,D,20250728,000000,16.64,17.58,16.64,17.53,426339,0
+INVX.US,D,20250729,000000,17.63,18.095,17.505,17.69,395404,0
+INVX.US,D,20250730,000000,17.27,17.575,16.931,17.1,329099,0
+INVX.US,D,20250731,000000,16.7,17.205,16.25,16.42,286435,0
+INVX.US,D,20250801,000000,16.345,16.435,15.538,15.77,270519,0
+INVX.US,D,20250804,000000,15.93,16.16,15.6,15.98,329337,0
+INVX.US,D,20250805,000000,16.155,16.69,16.08,16.61,390730,0
+INVX.US,D,20250806,000000,16.37,17.09,16.07,16.09,460397,0
+INVX.US,D,20250807,000000,16.33,16.66,15.875,15.97,386398,0
+INVX.US,D,20250808,000000,16.085,16.47,15.87,16.2,343787,0
+INVX.US,D,20250811,000000,16.31,16.4499,15.775,15.79,341238,0
+INVX.US,D,20250812,000000,15.9216,16.29,15.76,16.13,513167,0
+INVX.US,D,20250813,000000,16.16,16.43,16.07,16.43,411851,0
+INVX.US,D,20250814,000000,16.34,16.34,15.99,16.25,364471,0
+INVX.US,D,20250815,000000,16.26,16.38,15.95,16.17,331461,0
+INVX.US,D,20250818,000000,16.23,16.53,16,16.42,291525,0
+INVX.US,D,20250819,000000,16.595,16.595,16.15,16.32,203868,0
+INVX.US,D,20250820,000000,16.37,16.48,16.005,16.04,221286,0
+INVX.US,D,20250821,000000,16.105,16.83,15.83,16.79,427573,0
+INVX.US,D,20250822,000000,17.04,17.49,16.94,17.4,478209,0
+INVX.US,D,20250825,000000,17.345,17.345,16.93,16.95,334538,0
+INVX.US,D,20250826,000000,16.99,17.03,16.61,16.71,352340,0
+INVX.US,D,20250827,000000,16.7,17.16,16.57,16.64,204683,0
+INVX.US,D,20250828,000000,16.82,17.27,16.56,17.23,461158,0
+INVX.US,D,20250829,000000,17.365,17.38,17.06,17.26,259313,0
+INVX.US,D,20250902,000000,17.09,17.26,16.94,17.08,310603,0
+INVX.US,D,20250903,000000,17.05,17.22,16.57,16.61,267387,0
+INVX.US,D,20250904,000000,16.61,17.33,16.54,17.26,311762,0
+INVX.US,D,20250905,000000,17.23,17.27,16.75,16.82,248672,0
+INVX.US,D,20250908,000000,16.9,16.9,16.34,16.55,294579,0
+INVX.US,D,20250909,000000,16.74,16.895,16.29,16.3,222472,0
+INVX.US,D,20250910,000000,16.3,16.73,16.3,16.71,336760,0
+INVX.US,D,20250911,000000,16.75,16.86,16.53,16.83,385588,0
+INVX.US,D,20250912,000000,16.9,17.085,16.59,16.62,210886,0
+INVX.US,D,20250915,000000,16.72,16.76,16.4,16.63,242847,0
+INVX.US,D,20250916,000000,16.87,17.38,16.7,17.35,315657,0
+INVX.US,D,20250917,000000,17.28,17.538,16.68,16.91,629133,0
+INVX.US,D,20250918,000000,16.95,17.44,16.81,17.22,299212,0
+INVX.US,D,20250919,000000,17.14,17.35,16.89,17.35,815553,0
+INVX.US,D,20250922,000000,17.1932,17.3125,16.75,17.21,314422,0
+INVX.US,D,20250923,000000,17.25,18.26,17.25,17.69,297483,0
+INVX.US,D,20250924,000000,18.06,18.325,17.67,17.7,243240,0
+INVX.US,D,20250925,000000,17.6,18.01,17.32,17.88,517163,0
+INVX.US,D,20250926,000000,18.08,18.93,17.95,18.74,780026,0
+INVX.US,D,20250929,000000,18.49,18.49,18.08,18.4,395700,0
+INVX.US,D,20250930,000000,18.175,18.58,18.01,18.54,318946,0
+INVX.US,D,20251001,000000,18.52,19.04,18.28,18.94,316071,0
+INVX.US,D,20251002,000000,19.08,19.2399,18.43,18.44,288446,0
+INVX.US,D,20251003,000000,18.4755,19.1,18.418,18.8,296537,0
+INVX.US,D,20251006,000000,19.02,19.64,18.995,19.32,349584,0
+INVX.US,D,20251007,000000,19.33,19.54,18.86,19.09,323683,0
+INVX.US,D,20251008,000000,19.29,19.29,18.715,18.97,272987,0
+INVX.US,D,20251009,000000,18.97,19.21,18.12,18.29,249625,0
+INVX.US,D,20251010,000000,18.2018,18.24,17.18,17.21,350163,0
+INVX.US,D,20251013,000000,17.62,17.78,17.36,17.62,203804,0
+INVX.US,D,20251014,000000,17.295,17.97,17.01,17.73,267464,0
+INVX.US,D,20251015,000000,18.11,18.3,17.77,17.91,269759,0
+INVX.US,D,20251016,000000,18.035,18.155,17.515,17.76,180889,0
+INVX.US,D,20251017,000000,17.59,17.95,17.46,17.55,230107,0
+INVX.US,D,20251020,000000,17.75,18.03,17.61,17.95,165863,0
+INVX.US,D,20251021,000000,18.1,18.44,18.1,18.24,214716,0
+INVX.US,D,20251022,000000,18.51,19.58,18.4,19.32,403480,0
+INVX.US,D,20251023,000000,19.83,20.6,19.7,20.46,429257,0
+INVX.US,D,20251024,000000,20.4,20.84,20.3308,20.48,292164,0
+INVX.US,D,20251027,000000,20.7999,20.87,20.51,20.67,320294,0
+INVX.US,D,20251028,000000,20.61,20.93,20.47,20.68,300814,0
+INVX.US,D,20251029,000000,20.37,21.48,20.37,21.12,374617,0
+INVX.US,D,20251030,000000,21,21.365,20.625,20.68,255582,0
+INVX.US,D,20251031,000000,20.478,20.585,19.7,20.07,482361,0
+INVX.US,D,20251103,000000,20.1,20.45,19.81,20.42,475095,0
+INVX.US,D,20251104,000000,20.91,22.16,19.46,19.61,725059,0
+INVX.US,D,20251105,000000,19.6374,19.9,19.43,19.7,297840,0
+INVX.US,D,20251106,000000,19.98,20.115,19.3,19.52,268463,0
+INVX.US,D,20251107,000000,19.565,20.06,19.0742,20.03,246188,0
+INVX.US,D,20251110,000000,20.24,20.99,20.005,20.75,381382,0
+INVX.US,D,20251111,000000,20.73,21.1005,20.49,20.52,809182,0
+INVX.US,D,20251112,000000,20.4385,20.65,20.17,20.23,237878,0
+INVX.US,D,20251113,000000,19.995,20.72,19.91,20.43,419493,0
+INVX.US,D,20251114,000000,20.82,22.48,20.66,22.08,772624,0
+INVX.US,D,20251117,000000,21.968,22.08,21.375,21.61,534297,0
+INVX.US,D,20251118,000000,21.302,22.3,21.2635,22.18,286220,0
+INVX.US,D,20251119,000000,21.565,22.17,21.39,22.08,332832,0
+INVX.US,D,20251120,000000,22.38,22.89,21.685,21.88,386894,0
+INVX.US,D,20251121,000000,21.7,22.9,21.54,22.84,344915,0
+INVX.US,D,20251124,000000,22.715,22.985,22.27,22.77,421192,0
+INVX.US,D,20251125,000000,22.94,22.97,22.35,22.51,366651,0
+INVX.US,D,20251126,000000,22.69,22.91,22.33,22.35,518970,0
+INVX.US,D,20251128,000000,22.26,22.605,21.96,22.02,118411,0
+INVX.US,D,20251201,000000,22.29,22.77,22.15,22.66,251223,0
+INVX.US,D,20251202,000000,22.63,22.86,22.07,22.71,244811,0
+INVX.US,D,20251203,000000,22.815,24.06,22.8,24.03,434879,0
+INVX.US,D,20251204,000000,23.98,24.31,23.5,23.6,553252,0
+INVX.US,D,20251205,000000,23.915,23.915,23.24,23.44,361383,0
+INVX.US,D,20251208,000000,23.28,23.56,22.93,22.95,319083,0
+INVX.US,D,20251209,000000,23.01,23.335,22.68,23.09,373961,0
+INVX.US,D,20251210,000000,22.96,23.25,22.54,22.98,343743,0
+INVX.US,D,20251211,000000,22.99,23.16,22.6844,23.04,295645,0
+INVX.US,D,20251212,000000,22.98,23.13,22.26,22.52,292177,0
+INVX.US,D,20251215,000000,22.77,22.78,21.84,22.77,407675,0
+INVX.US,D,20251216,000000,22.66,22.66,21.4039,21.69,345229,0
+INVX.US,D,20251217,000000,21.595,22.01,21.38,21.76,329190,0
+INVX.US,D,20251218,000000,21.59,22.3,20.935,21.22,750263,0
+INVX.US,D,20251219,000000,21.395,22.02,21.32,21.65,1549962,0
+INVX.US,D,20251222,000000,22.015,22.605,21.9519,22.04,339241,0
+INVX.US,D,20251223,000000,22,22.45,21.822,22.34,296917,0
+INVX.US,D,20251224,000000,22.18,22.31,21.9,22,178364,0
+INVX.US,D,20251226,000000,21.92,22.17,21.865,22.05,200877,0
+INVX.US,D,20251229,000000,22.31,22.32,22.05,22.2,218581,0
+INVX.US,D,20251230,000000,22.336,22.41,22.05,22.06,177658,0
+INVX.US,D,20251231,000000,22.04,22.13,21.77,21.87,250412,0
+INVX.US,D,20260102,000000,21.84,22.79,21.81,22.78,289501,0
+INVX.US,D,20260105,000000,23.84,24.34,23.25,23.91,691410,0
+INVX.US,D,20260106,000000,23.86,23.91,22.905,23.03,386658,0
+INVX.US,D,20260107,000000,22.965,23.125,22.48,22.6,294822,0
+INVX.US,D,20260108,000000,22.84,23.47,22.67,23.35,387657,0
+INVX.US,D,20260109,000000,23.46,23.57,23.17,23.5,332665,0
+INVX.US,D,20260112,000000,23.53,23.65,23.09,23.56,252665,0
+INVX.US,D,20260113,000000,23.85,24.69,23.74,24.57,306383,0
+INVX.US,D,20260114,000000,24.93,25.15,24.18,24.28,322719,0
+INVX.US,D,20260115,000000,23.89,24.32,23.67,24.31,450593,0
+INVX.US,D,20260116,000000,24.665,24.665,23.945,24.3,430919,0
+INVX.US,D,20260120,000000,24.25,24.55,23.935,24.47,521079,0
+INVX.US,D,20260121,000000,24.86,25.755,24.86,25.51,414936,0
+INVX.US,D,20260122,000000,25.74,25.88,25.287,25.81,297732,0
+INVX.US,D,20260123,000000,26.3,26.65,25.15,25.2,403879,0
+INVX.US,D,20260126,000000,26.4,26.52,25.435,25.65,363319,0
+INVX.US,D,20260127,000000,25.955,26.375,25.79,26.09,218916,0
+INVX.US,D,20260128,000000,26.29,26.41,25.15,25.16,486977,0
+INVX.US,D,20260129,000000,25.92,26.54,25.04,25.17,358988,0
+INVX.US,D,20260130,000000,24.83,25.2,24.61,24.85,429739,0
+INVX.US,D,20260202,000000,24.16,25.03,24.08,24.43,404543,0
+INVX.US,D,20260203,000000,25.14,25.42,24.545,25.37,448808,0
+INVX.US,D,20260204,000000,25.41,25.62,24.49,24.94,359916,0
+INVX.US,D,20260205,000000,24.59,24.875,24.015,24.09,278117,0
+INVX.US,D,20260206,000000,24.64,25.58,24.44,25.35,465145,0
+INVX.US,D,20260209,000000,25.29,25.555,25.035,25.34,311041,0
+INVX.US,D,20260210,000000,25.17,25.5,24.55,25.17,232729,0
+INVX.US,D,20260211,000000,25.68,26.04,25.11,25.46,400448,0
+INVX.US,D,20260212,000000,25.245,25.5,24.1101,24.64,315790,0
+INVX.US,D,20260213,000000,24.44,25.44,24.43,24.76,432665,0
+INVX.US,D,20260217,000000,24.51,24.71,23.88,24.56,239827,0
+INVX.US,D,20260218,000000,24.8095,25.4601,24.8095,25.07,397698,0
diff --git a/daily/us/nyse stocks/1/it.us.txt b/daily/us/nyse stocks/1/it.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6927d54154e9848289f5360ce3d69690b12ab7f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/it.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IT.US,D,20050225,000000,9.37,9.56,9.33,9.55,347600,0
+IT.US,D,20050228,000000,9.45,9.69,9.37,9.63,322000,0
+IT.US,D,20050301,000000,9.61,9.95,9.55,9.92,813200,0
+IT.US,D,20050302,000000,9.82,10.05,9.74,10.02,443900,0
+IT.US,D,20050303,000000,10,10.04,9.62,9.77,1654200,0
+IT.US,D,20050304,000000,9.86,9.95,9.79,9.8,802500,0
+IT.US,D,20050307,000000,9.73,9.93,9.67,9.8,338700,0
+IT.US,D,20050308,000000,9.7,9.85,9.63,9.74,863900,0
+IT.US,D,20050309,000000,9.66,9.79,9.6,9.73,405500,0
+IT.US,D,20050310,000000,9.73,9.83,9.67,9.83,600400,0
+IT.US,D,20050311,000000,9.83,9.89,9.57,9.6,341900,0
+IT.US,D,20050314,000000,9.6,9.65,9.51,9.56,302900,0
+IT.US,D,20050315,000000,9.6,9.64,9.4,9.51,410700,0
+IT.US,D,20050316,000000,9.5,9.59,9.45,9.53,231000,0
+IT.US,D,20050317,000000,9.5,9.58,9.4,9.52,271200,0
+IT.US,D,20050318,000000,9.6,9.66,9.42,9.54,1214100,0
+IT.US,D,20050321,000000,9.44,9.54,9.35,9.51,280100,0
+IT.US,D,20050322,000000,9.57,9.8,9.55,9.7,368300,0
+IT.US,D,20050323,000000,9.7,9.8,9.5,9.52,247200,0
+IT.US,D,20050324,000000,9.53,9.72,9.48,9.52,225700,0
+IT.US,D,20050328,000000,9.57,9.6,9.38,9.4,356800,0
+IT.US,D,20050329,000000,9.39,9.6,9.29,9.35,204800,0
+IT.US,D,20050330,000000,9.42,9.65,9.41,9.65,203200,0
+IT.US,D,20050331,000000,9.55,9.58,9.3,9.57,398700,0
+IT.US,D,20050401,000000,9.6,9.64,9.4,9.55,266700,0
+IT.US,D,20050404,000000,9.51,9.67,9.51,9.66,163800,0
+IT.US,D,20050405,000000,9.67,9.72,9.6,9.71,247500,0
+IT.US,D,20050406,000000,9.61,9.67,9.4,9.56,290700,0
+IT.US,D,20050407,000000,9.53,9.58,9.43,9.53,128800,0
+IT.US,D,20050408,000000,9.52,9.53,9.3,9.41,197500,0
+IT.US,D,20050411,000000,9.41,9.45,9.19,9.21,209100,0
+IT.US,D,20050412,000000,9.21,9.39,9.07,9.29,196800,0
+IT.US,D,20050413,000000,9.29,9.37,9.09,9.11,111500,0
+IT.US,D,20050414,000000,9.12,9.31,8.93,8.93,176600,0
+IT.US,D,20050415,000000,8.95,9.07,8.81,8.9,309900,0
+IT.US,D,20050418,000000,8.81,8.9,8.62,8.68,186500,0
+IT.US,D,20050419,000000,8.78,8.81,8.49,8.55,342300,0
+IT.US,D,20050420,000000,8.58,8.6,8.31,8.32,565600,0
+IT.US,D,20050421,000000,8.39,8.6,8.39,8.5,543300,0
+IT.US,D,20050422,000000,8.4,8.43,8.06,8.16,362300,0
+IT.US,D,20050425,000000,8.2,8.48,8.2,8.48,151600,0
+IT.US,D,20050426,000000,8.48,8.58,8.32,8.52,384900,0
+IT.US,D,20050427,000000,8.52,8.67,8.44,8.51,339100,0
+IT.US,D,20050428,000000,8.45,8.53,8.3,8.31,332600,0
+IT.US,D,20050429,000000,8.37,8.51,8.27,8.44,376900,0
+IT.US,D,20050502,000000,8.53,8.58,8.29,8.42,207700,0
+IT.US,D,20050503,000000,8.98,9.22,8.53,8.6,669600,0
+IT.US,D,20050504,000000,8.78,8.9,8.71,8.77,267500,0
+IT.US,D,20050505,000000,8.75,9.1,8.75,9.01,639600,0
+IT.US,D,20050506,000000,9.11,9.2,9.02,9.2,367500,0
+IT.US,D,20050509,000000,9.17,9.31,9.13,9.29,282300,0
+IT.US,D,20050510,000000,9.24,9.4,9.12,9.31,251100,0
+IT.US,D,20050511,000000,9.37,9.4,9.18,9.38,132000,0
+IT.US,D,20050512,000000,9.38,9.44,9.25,9.32,157600,0
+IT.US,D,20050513,000000,9.32,9.4,9.15,9.33,256900,0
+IT.US,D,20050516,000000,9.26,9.43,9.26,9.37,153100,0
+IT.US,D,20050517,000000,9.36,9.45,9.3,9.39,191600,0
+IT.US,D,20050518,000000,9.39,9.7,9.37,9.64,274500,0
+IT.US,D,20050519,000000,9.54,9.7,9.51,9.7,222800,0
+IT.US,D,20050520,000000,9.7,9.73,9.5,9.54,348400,0
+IT.US,D,20050523,000000,9.56,9.73,9.56,9.72,158600,0
+IT.US,D,20050524,000000,9.72,9.95,9.72,9.79,166100,0
+IT.US,D,20050525,000000,9.75,9.82,9.51,9.7,304200,0
+IT.US,D,20050526,000000,9.75,9.91,9.66,9.91,280200,0
+IT.US,D,20050527,000000,9.81,10.06,9.8,9.91,246400,0
+IT.US,D,20050531,000000,9.9,10,9.9,9.92,184800,0
+IT.US,D,20050601,000000,9.89,10.18,9.89,10.1,264300,0
+IT.US,D,20050602,000000,10.1,10.15,10.02,10.06,315800,0
+IT.US,D,20050603,000000,10.08,10.08,9.77,9.78,221100,0
+IT.US,D,20050606,000000,9.8,10.19,9.76,10.14,320800,0
+IT.US,D,20050607,000000,10.1,10.2,10,10,313400,0
+IT.US,D,20050608,000000,10.05,10.19,10.04,10.12,190400,0
+IT.US,D,20050609,000000,10.14,10.2,10.05,10.16,392900,0
+IT.US,D,20050610,000000,10.2,10.45,10.15,10.2,469800,0
+IT.US,D,20050613,000000,10.01,10.22,10.01,10.12,334000,0
+IT.US,D,20050614,000000,10.09,10.28,10.06,10.28,181500,0
+IT.US,D,20050615,000000,10.29,10.59,10.16,10.59,454600,0
+IT.US,D,20050616,000000,10.58,11.2,10.58,11.19,552200,0
+IT.US,D,20050617,000000,11.22,11.24,10.9,11.14,986000,0
+IT.US,D,20050620,000000,11,11.29,11,11.18,454500,0
+IT.US,D,20050621,000000,11.19,11.19,11,11.08,423900,0
+IT.US,D,20050622,000000,11.09,11.11,10.8,11.02,231400,0
+IT.US,D,20050623,000000,11,11.02,10.69,10.7,418200,0
+IT.US,D,20050624,000000,10.65,10.72,10.5,10.65,640900,0
+IT.US,D,20050627,000000,10.7,10.7,10.41,10.51,208700,0
+IT.US,D,20050628,000000,10.61,10.71,10.54,10.65,214900,0
+IT.US,D,20050629,000000,10.6,10.78,10.59,10.74,171900,0
+IT.US,D,20050630,000000,10.75,11.09,10.62,10.62,390000,0
+IT.US,D,20050701,000000,10.7,10.74,10.46,10.6,234300,0
+IT.US,D,20050705,000000,10.58,10.68,10.5,10.66,193300,0
+IT.US,D,20050706,000000,10.64,10.64,10.35,10.4,224100,0
+IT.US,D,20050707,000000,10.3,10.5,10.11,10.42,284800,0
+IT.US,D,20050708,000000,10.45,10.66,10.26,10.61,219900,0
+IT.US,D,20050711,000000,10.61,10.77,10.52,10.75,418700,0
+IT.US,D,20050712,000000,10.72,11.1,10.65,11.03,261600,0
+IT.US,D,20050713,000000,11.03,11.15,11.02,11.11,359600,0
+IT.US,D,20050714,000000,11.2,11.28,10.94,11.02,271900,0
+IT.US,D,20050715,000000,10.92,11.03,10.89,11,162800,0
+IT.US,D,20050718,000000,10.95,10.98,10.83,10.9,123700,0
+IT.US,D,20050719,000000,11,11.09,10.9,11.08,111500,0
+IT.US,D,20050720,000000,11,11.14,10.88,11.06,156500,0
+IT.US,D,20050721,000000,11.09,11.09,10.74,10.88,176400,0
+IT.US,D,20050722,000000,10.91,11.12,10.86,11.12,200200,0
+IT.US,D,20050725,000000,11.11,11.13,10.84,10.84,139700,0
+IT.US,D,20050726,000000,10.92,11.05,10.86,10.91,106200,0
+IT.US,D,20050727,000000,10.97,11,10.75,10.92,141800,0
+IT.US,D,20050728,000000,10.85,10.9,10.32,10.55,498800,0
+IT.US,D,20050729,000000,10.6,10.69,10.24,10.37,403600,0
+IT.US,D,20050801,000000,10.33,10.42,10.15,10.39,609200,0
+IT.US,D,20050802,000000,10.39,10.68,10.31,10.64,371700,0
+IT.US,D,20050803,000000,10.6,10.68,10.52,10.6,192300,0
+IT.US,D,20050804,000000,10.55,10.69,10.51,10.58,186100,0
+IT.US,D,20050805,000000,10.55,10.55,10.22,10.41,336500,0
+IT.US,D,20050808,000000,10.47,10.63,10.36,10.62,298900,0
+IT.US,D,20050809,000000,10.7,10.72,10.55,10.64,372900,0
+IT.US,D,20050810,000000,10.69,10.69,10.3,10.5,257700,0
+IT.US,D,20050811,000000,10.5,10.7,10.38,10.63,294500,0
+IT.US,D,20050812,000000,10.65,10.68,10.5,10.55,385400,0
+IT.US,D,20050815,000000,10.55,10.81,10.36,10.76,293100,0
+IT.US,D,20050816,000000,10.65,10.9,10.58,10.76,338200,0
+IT.US,D,20050817,000000,10.81,11,10.8,10.98,527400,0
+IT.US,D,20050818,000000,10.94,11.08,10.8,11.01,448700,0
+IT.US,D,20050819,000000,11.01,11.35,10.97,11.3,643600,0
+IT.US,D,20050822,000000,11.3,11.31,11.04,11.18,431000,0
+IT.US,D,20050823,000000,11.15,11.24,11.05,11.08,242800,0
+IT.US,D,20050824,000000,11.1,11.24,10.98,11.11,372500,0
+IT.US,D,20050825,000000,11.21,11.22,11.05,11.15,382700,0
+IT.US,D,20050826,000000,11.13,11.13,10.52,10.63,497500,0
+IT.US,D,20050829,000000,10.58,11.02,10.52,10.96,508200,0
+IT.US,D,20050830,000000,10.92,10.96,10.7,10.95,408800,0
+IT.US,D,20050831,000000,10.95,11.25,10.92,11.24,539100,0
+IT.US,D,20050901,000000,11.2,11.36,11.2,11.32,510500,0
+IT.US,D,20050902,000000,11.33,11.4,11.15,11.3,389400,0
+IT.US,D,20050906,000000,11.32,11.33,11.12,11.22,443800,0
+IT.US,D,20050907,000000,11.15,11.2,10.98,11.1,382800,0
+IT.US,D,20050908,000000,11.05,11.19,11,11.04,254700,0
+IT.US,D,20050909,000000,11.04,11.09,10.96,11,392200,0
+IT.US,D,20050912,000000,11,11.22,10.96,11.16,369800,0
+IT.US,D,20050913,000000,11.11,11.17,11.05,11.1,305800,0
+IT.US,D,20050914,000000,11.1,11.2,10.96,11.02,352400,0
+IT.US,D,20050915,000000,11.05,11.11,10.9,11.02,295700,0
+IT.US,D,20050916,000000,11.07,11.16,10.98,11.08,2147500,0
+IT.US,D,20050919,000000,11.06,11.07,10.82,11.04,464500,0
+IT.US,D,20050920,000000,11.2,11.2,10.87,11,469500,0
+IT.US,D,20050921,000000,10.95,11,10.85,10.92,419400,0
+IT.US,D,20050922,000000,10.87,11.04,10.81,10.95,402900,0
+IT.US,D,20050923,000000,10.94,11.01,10.8,10.95,256500,0
+IT.US,D,20050926,000000,11,11.1,10.57,10.88,631500,0
+IT.US,D,20050927,000000,10.87,11.19,10.7,11.1,535400,0
+IT.US,D,20050928,000000,11.13,11.25,11.1,11.25,643100,0
+IT.US,D,20050929,000000,11.2,11.48,11.09,11.48,683400,0
+IT.US,D,20050930,000000,11.45,11.83,11.4,11.69,744200,0
+IT.US,D,20051003,000000,11.68,11.96,11.68,11.89,430800,0
+IT.US,D,20051004,000000,11.9,11.97,11.57,11.6,259600,0
+IT.US,D,20051005,000000,11.55,11.56,11.18,11.3,264900,0
+IT.US,D,20051006,000000,11.38,11.51,11.3,11.46,359900,0
+IT.US,D,20051007,000000,11.5,11.65,11.02,11.29,277300,0
+IT.US,D,20051010,000000,11.33,11.46,11.19,11.4,237500,0
+IT.US,D,20051011,000000,11.39,11.52,11.21,11.34,429300,0
+IT.US,D,20051012,000000,11.3,11.41,11.2,11.3,317200,0
+IT.US,D,20051013,000000,11.3,11.34,11.06,11.26,341700,0
+IT.US,D,20051014,000000,11.26,11.28,11.03,11.28,234800,0
+IT.US,D,20051017,000000,11.25,11.45,11.2,11.45,264000,0
+IT.US,D,20051018,000000,11.45,11.53,11.29,11.4,338400,0
+IT.US,D,20051019,000000,11.34,11.55,11.12,11.55,268500,0
+IT.US,D,20051020,000000,11.47,11.58,11.26,11.34,188700,0
+IT.US,D,20051021,000000,11.34,11.82,11.3,11.81,334100,0
+IT.US,D,20051024,000000,11.85,12.05,11.85,12.02,319900,0
+IT.US,D,20051025,000000,11.98,11.98,11.73,11.92,651500,0
+IT.US,D,20051026,000000,11.83,12,11.65,11.8,342600,0
+IT.US,D,20051027,000000,11.85,11.99,11.6,11.88,302000,0
+IT.US,D,20051028,000000,11.98,12.11,11.68,12.11,301100,0
+IT.US,D,20051031,000000,11.75,12.04,11.72,12.04,537200,0
+IT.US,D,20051101,000000,11.94,11.95,11.7,11.91,473700,0
+IT.US,D,20051102,000000,11.96,12.2,11.94,12.17,466900,0
+IT.US,D,20051103,000000,12.2,12.41,12.17,12.37,387200,0
+IT.US,D,20051104,000000,12.37,12.5,12.29,12.5,274800,0
+IT.US,D,20051107,000000,12.4,12.56,12.2,12.52,359500,0
+IT.US,D,20051108,000000,12.42,12.6,12.39,12.55,362400,0
+IT.US,D,20051109,000000,12.5,12.96,12.5,12.86,395000,0
+IT.US,D,20051110,000000,12.86,13.21,12.65,13.18,429000,0
+IT.US,D,20051111,000000,13.08,13.16,12.9,13.02,433700,0
+IT.US,D,20051114,000000,13.02,13.02,12.81,12.95,415500,0
+IT.US,D,20051115,000000,12.88,12.91,12.76,12.79,513400,0
+IT.US,D,20051116,000000,12.77,12.83,12.65,12.74,273500,0
+IT.US,D,20051117,000000,12.75,13.08,12.68,13.08,411100,0
+IT.US,D,20051118,000000,12.87,13.33,12.87,13.24,1084500,0
+IT.US,D,20051121,000000,13.17,13.79,13.14,13.79,1398700,0
+IT.US,D,20051122,000000,13.71,13.84,13.68,13.78,723200,0
+IT.US,D,20051123,000000,13.75,13.85,13.72,13.81,331500,0
+IT.US,D,20051125,000000,13.73,13.79,13.63,13.77,111100,0
+IT.US,D,20051128,000000,13.75,13.75,13.41,13.43,283500,0
+IT.US,D,20051129,000000,13.4,13.54,13.35,13.38,251800,0
+IT.US,D,20051130,000000,13.42,13.5,13.29,13.48,278300,0
+IT.US,D,20051201,000000,13.48,13.74,13.48,13.55,344800,0
+IT.US,D,20051202,000000,13.45,13.56,12.43,13.56,279500,0
+IT.US,D,20051205,000000,13.47,13.5,13.27,13.34,257600,0
+IT.US,D,20051206,000000,13.36,13.58,13.35,13.46,404000,0
+IT.US,D,20051207,000000,13.46,13.8,13.43,13.58,311900,0
+IT.US,D,20051208,000000,13.59,13.68,13.45,13.52,208300,0
+IT.US,D,20051209,000000,13.52,13.65,13.47,13.55,154600,0
+IT.US,D,20051212,000000,13.6,13.62,13.32,13.45,211300,0
+IT.US,D,20051213,000000,13.4,13.92,13.37,13.91,529400,0
+IT.US,D,20051214,000000,13.8,13.98,13.77,13.96,381100,0
+IT.US,D,20051215,000000,13.93,14.05,13.9,14.03,634300,0
+IT.US,D,20051216,000000,14.04,14.16,14.04,14.09,828700,0
+IT.US,D,20051219,000000,14.09,14.09,13.74,13.8,489500,0
+IT.US,D,20051220,000000,13.7,13.76,13.33,13.5,619800,0
+IT.US,D,20051221,000000,13.5,13.85,13.5,13.85,245800,0
+IT.US,D,20051222,000000,13.8,13.92,13.54,13.57,227700,0
+IT.US,D,20051223,000000,13.55,13.6,13.35,13.4,362200,0
+IT.US,D,20051227,000000,13.35,13.41,12.93,12.99,627300,0
+IT.US,D,20051228,000000,12.95,13.16,12.88,13.06,453100,0
+IT.US,D,20051229,000000,13.06,13.21,12.95,12.97,789500,0
+IT.US,D,20051230,000000,12.95,12.98,12.81,12.9,417300,0
+IT.US,D,20060103,000000,12.97,13.05,12.66,13.01,1412400,0
+IT.US,D,20060104,000000,13.06,13.61,13.02,13.55,490700,0
+IT.US,D,20060105,000000,13.47,13.63,13.47,13.5,229900,0
+IT.US,D,20060106,000000,13.6,13.62,13.4,13.58,225300,0
+IT.US,D,20060109,000000,13.67,14.08,13.67,14,447700,0
+IT.US,D,20060110,000000,13.9,14.03,13.87,13.9,295700,0
+IT.US,D,20060111,000000,13.8,14.05,13.62,13.71,333400,0
+IT.US,D,20060112,000000,13.66,13.83,13.46,13.48,328400,0
+IT.US,D,20060113,000000,13.46,13.58,13.46,13.54,244100,0
+IT.US,D,20060117,000000,13.44,13.44,13.21,13.33,176700,0
+IT.US,D,20060118,000000,13.22,13.46,13.15,13.39,140800,0
+IT.US,D,20060119,000000,13.47,14,13.32,13.97,454500,0
+IT.US,D,20060120,000000,13.99,13.99,13.34,13.44,382600,0
+IT.US,D,20060123,000000,13.47,13.5,13.31,13.43,189500,0
+IT.US,D,20060124,000000,13.45,13.67,13.35,13.63,221500,0
+IT.US,D,20060125,000000,13.73,13.75,13.21,13.38,331300,0
+IT.US,D,20060126,000000,13.48,13.82,13.46,13.81,172600,0
+IT.US,D,20060127,000000,13.86,14.03,13.82,14,242300,0
+IT.US,D,20060130,000000,14.07,14.14,13.8,13.94,361800,0
+IT.US,D,20060131,000000,13.86,13.97,13.76,13.76,343100,0
+IT.US,D,20060201,000000,13.78,14.47,13.65,14.35,605800,0
+IT.US,D,20060202,000000,14.37,14.47,14.1,14.4,390300,0
+IT.US,D,20060203,000000,14.36,14.62,14.3,14.42,386700,0
+IT.US,D,20060206,000000,14.34,14.34,13.85,14,323800,0
+IT.US,D,20060207,000000,13.15,13.8,13.15,13.68,691300,0
+IT.US,D,20060208,000000,13.7,13.75,13.4,13.56,688200,0
+IT.US,D,20060209,000000,13.53,13.57,13.35,13.51,625400,0
+IT.US,D,20060210,000000,13.41,13.49,13.16,13.21,459100,0
+IT.US,D,20060213,000000,13.21,13.34,13.13,13.3,682400,0
+IT.US,D,20060214,000000,13.5,13.82,13.5,13.58,620500,0
+IT.US,D,20060215,000000,13.58,13.8,13.58,13.79,407800,0
+IT.US,D,20060216,000000,13.89,13.96,13.71,13.89,800700,0
+IT.US,D,20060217,000000,13.51,14.21,13.51,14.21,816000,0
+IT.US,D,20060221,000000,14.1,14.42,14.1,14.22,649400,0
+IT.US,D,20060222,000000,14.26,14.5,14.24,14.47,864900,0
+IT.US,D,20060223,000000,14.41,14.48,14.29,14.36,555000,0
+IT.US,D,20060224,000000,14.24,14.45,14.16,14.3,475200,0
+IT.US,D,20060227,000000,14.27,14.5,14.27,14.48,270400,0
+IT.US,D,20060228,000000,14.3,14.34,14.04,14.08,364900,0
+IT.US,D,20060301,000000,14.18,14.41,14.16,14.3,432200,0
+IT.US,D,20060302,000000,14.22,14.23,14,14.05,513900,0
+IT.US,D,20060303,000000,14.02,14.1,13.94,14,639600,0
+IT.US,D,20060306,000000,13.05,14.05,13.05,14,739800,0
+IT.US,D,20060307,000000,14,14.01,13.83,13.98,363000,0
+IT.US,D,20060308,000000,13.88,14.04,13.79,13.98,355100,0
+IT.US,D,20060309,000000,13.9,14.25,13.9,14.2,705300,0
+IT.US,D,20060310,000000,14.18,14.18,13.97,14.11,505300,0
+IT.US,D,20060313,000000,14,14.05,13.94,14,363800,0
+IT.US,D,20060314,000000,14,14.14,13.95,14.05,316500,0
+IT.US,D,20060315,000000,14.06,14.45,14.01,14.44,657700,0
+IT.US,D,20060316,000000,14.4,14.46,14.1,14.22,413000,0
+IT.US,D,20060317,000000,14.15,14.17,13.95,14.05,829400,0
+IT.US,D,20060320,000000,14,14.13,13.95,14.05,223300,0
+IT.US,D,20060321,000000,14,14.11,13.9,13.97,313300,0
+IT.US,D,20060322,000000,13.9,14.02,13.82,13.86,694200,0
+IT.US,D,20060323,000000,13.8,13.9,13.75,13.87,298600,0
+IT.US,D,20060324,000000,13.88,14,13.78,13.8,453500,0
+IT.US,D,20060327,000000,13.8,13.82,13.61,13.7,372800,0
+IT.US,D,20060328,000000,13.73,13.92,13.65,13.7,294200,0
+IT.US,D,20060329,000000,13.7,13.97,13.68,13.95,376400,0
+IT.US,D,20060330,000000,13.96,14,13.85,13.95,383600,0
+IT.US,D,20060331,000000,13.95,13.96,13.86,13.95,525200,0
+IT.US,D,20060403,000000,14,14.01,13.74,13.75,298500,0
+IT.US,D,20060404,000000,13.75,13.75,13.46,13.6,318000,0
+IT.US,D,20060405,000000,13.65,13.67,13.4,13.53,224500,0
+IT.US,D,20060406,000000,13.5,13.51,13.28,13.46,284000,0
+IT.US,D,20060407,000000,13.51,13.56,13.12,13.18,479200,0
+IT.US,D,20060410,000000,13.21,13.29,13.15,13.29,386200,0
+IT.US,D,20060411,000000,13.29,13.3,13.08,13.15,281800,0
+IT.US,D,20060412,000000,12.65,13.3,12.65,13.09,302100,0
+IT.US,D,20060413,000000,13.05,13.18,13.02,13.07,635000,0
+IT.US,D,20060417,000000,13.09,13.18,12.95,13.08,191600,0
+IT.US,D,20060418,000000,13.12,13.39,13.12,13.35,290800,0
+IT.US,D,20060419,000000,13.37,13.57,13.14,13.33,310600,0
+IT.US,D,20060420,000000,13.5,13.55,13.18,13.36,200700,0
+IT.US,D,20060421,000000,13.61,13.68,13.23,13.37,378700,0
+IT.US,D,20060424,000000,13.31,13.41,13.16,13.41,268000,0
+IT.US,D,20060425,000000,13.38,13.38,13.13,13.36,500500,0
+IT.US,D,20060426,000000,13.44,13.89,13.37,13.71,892800,0
+IT.US,D,20060427,000000,13.6,14,13.54,13.89,337700,0
+IT.US,D,20060428,000000,13.81,14.02,13.75,14.02,387600,0
+IT.US,D,20060501,000000,14.12,14.65,14.07,14.52,743800,0
+IT.US,D,20060502,000000,15.5,16.49,15.3,16.34,1742300,0
+IT.US,D,20060503,000000,16.48,16.63,16.32,16.4,929400,0
+IT.US,D,20060504,000000,15.5,16.16,15.5,16.13,1285700,0
+IT.US,D,20060505,000000,16.07,16.13,15.93,15.96,625500,0
+IT.US,D,20060508,000000,15.66,15.8,15.37,15.72,454100,0
+IT.US,D,20060509,000000,15.2,15.4,15.07,15.32,665800,0
+IT.US,D,20060510,000000,15.25,15.65,15.16,15.63,534600,0
+IT.US,D,20060511,000000,15.56,15.56,15,15.11,457900,0
+IT.US,D,20060512,000000,15.01,15.01,14.46,14.49,474300,0
+IT.US,D,20060515,000000,14.44,14.87,14.2,14.75,488500,0
+IT.US,D,20060516,000000,14.71,14.75,14.4,14.42,359000,0
+IT.US,D,20060517,000000,14.25,14.57,14.23,14.5,521600,0
+IT.US,D,20060518,000000,15.3,15.34,15.07,15.17,1489300,0
+IT.US,D,20060519,000000,15,15.19,14.35,14.6,6040200,0
+IT.US,D,20060522,000000,14.58,15.15,14.48,15.05,1581400,0
+IT.US,D,20060523,000000,15.25,15.5,15.15,15.16,898700,0
+IT.US,D,20060524,000000,15.1,15.49,14.81,15.4,906900,0
+IT.US,D,20060525,000000,15.45,15.5,15.16,15.35,506900,0
+IT.US,D,20060526,000000,15.45,15.9,15.25,15.47,835300,0
+IT.US,D,20060530,000000,15.46,15.46,15.09,15.1,744700,0
+IT.US,D,20060531,000000,15.05,15.7,15.01,15.65,906100,0
+IT.US,D,20060601,000000,15.5,15.81,15.22,15.81,638600,0
+IT.US,D,20060602,000000,15.6,15.74,15.41,15.61,442600,0
+IT.US,D,20060605,000000,15.46,15.5,15.05,15.05,622300,0
+IT.US,D,20060606,000000,15.1,15.35,14.89,15.14,333000,0
+IT.US,D,20060607,000000,15.1,15.33,14.87,15.18,344600,0
+IT.US,D,20060608,000000,15.02,15.02,14.08,14.61,1828600,0
+IT.US,D,20060609,000000,14.69,14.89,14.6,14.62,339500,0
+IT.US,D,20060612,000000,14.55,14.58,14.21,14.21,536300,0
+IT.US,D,20060613,000000,14.12,14.36,13.97,13.98,988800,0
+IT.US,D,20060614,000000,13.95,14.23,13.64,14.1,577000,0
+IT.US,D,20060615,000000,14.2,14.61,14.08,14.55,539800,0
+IT.US,D,20060616,000000,14.58,14.61,14.11,14.15,1248800,0
+IT.US,D,20060619,000000,14.1,14.5,13.88,14.1,455000,0
+IT.US,D,20060620,000000,14,14.11,13.77,14.06,434300,0
+IT.US,D,20060621,000000,14.07,14.46,14.06,14.22,345900,0
+IT.US,D,20060622,000000,14.12,14.18,13.84,14.02,335700,0
+IT.US,D,20060623,000000,14,14.09,13.76,13.98,260400,0
+IT.US,D,20060626,000000,13.98,14.1,13.9,14.07,335900,0
+IT.US,D,20060627,000000,14.05,14.09,13.52,13.6,382200,0
+IT.US,D,20060628,000000,13.65,13.72,13.38,13.64,214200,0
+IT.US,D,20060629,000000,13.69,14.41,13.69,14.39,453400,0
+IT.US,D,20060630,000000,14.35,14.42,14.15,14.2,580800,0
+IT.US,D,20060703,000000,14.3,14.38,14.18,14.38,673500,0
+IT.US,D,20060705,000000,14.28,14.37,13.96,13.96,500000,0
+IT.US,D,20060706,000000,14.02,14.2,13.92,14.15,330600,0
+IT.US,D,20060707,000000,14.15,14.15,13.9,13.97,667300,0
+IT.US,D,20060710,000000,13.97,14.09,13.77,13.79,327200,0
+IT.US,D,20060711,000000,13.65,13.76,13.5,13.68,437000,0
+IT.US,D,20060712,000000,13.63,13.63,13.29,13.4,327800,0
+IT.US,D,20060713,000000,13.36,13.42,13.1,13.21,451800,0
+IT.US,D,20060714,000000,13.15,13.21,12.8,13.07,502700,0
+IT.US,D,20060717,000000,12.94,13.45,12.9,13.41,875500,0
+IT.US,D,20060718,000000,13.51,13.62,13.31,13.46,731500,0
+IT.US,D,20060719,000000,13.45,13.65,13.4,13.47,518500,0
+IT.US,D,20060720,000000,13.47,13.55,13.16,13.38,587900,0
+IT.US,D,20060721,000000,13.3,13.39,13.02,13.31,467900,0
+IT.US,D,20060724,000000,13.35,13.61,13.26,13.42,440900,0
+IT.US,D,20060725,000000,13.46,13.9,13.4,13.76,409900,0
+IT.US,D,20060726,000000,13.76,13.83,13.45,13.77,302300,0
+IT.US,D,20060727,000000,13.76,13.9,13.6,13.68,553300,0
+IT.US,D,20060728,000000,13.78,14.09,13.61,13.96,552100,0
+IT.US,D,20060731,000000,13.89,14.31,13.83,14.24,746000,0
+IT.US,D,20060801,000000,14.57,14.95,14.15,14.4,874900,0
+IT.US,D,20060802,000000,14.48,14.85,14.48,14.83,694000,0
+IT.US,D,20060803,000000,14.83,15.43,14.79,15.29,952400,0
+IT.US,D,20060804,000000,15.29,15.49,15.07,15.29,831200,0
+IT.US,D,20060807,000000,15,15.25,14.89,15.15,755900,0
+IT.US,D,20060808,000000,15.15,15.4,15,15.09,497200,0
+IT.US,D,20060809,000000,15.19,15.32,14.91,14.93,467700,0
+IT.US,D,20060810,000000,14.77,15.24,14.76,15.14,370000,0
+IT.US,D,20060811,000000,15.05,15.07,14.83,14.95,224600,0
+IT.US,D,20060814,000000,15,15.3,14.97,15.01,236000,0
+IT.US,D,20060815,000000,15.24,15.47,15.19,15.42,397800,0
+IT.US,D,20060816,000000,15.48,15.76,15.4,15.65,395800,0
+IT.US,D,20060817,000000,15.58,15.82,15.58,15.69,401800,0
+IT.US,D,20060818,000000,15.76,15.76,15.41,15.6,177600,0
+IT.US,D,20060821,000000,15.5,15.7,15.46,15.56,133000,0
+IT.US,D,20060822,000000,15.52,15.75,15.47,15.59,251400,0
+IT.US,D,20060823,000000,15.63,15.79,15.19,15.46,263900,0
+IT.US,D,20060824,000000,15.53,15.6,15.16,15.46,339200,0
+IT.US,D,20060825,000000,15.42,15.72,15.38,15.49,123700,0
+IT.US,D,20060828,000000,15.74,15.79,15.6,15.75,195600,0
+IT.US,D,20060829,000000,15.68,15.8,15.5,15.75,269500,0
+IT.US,D,20060830,000000,15.8,15.8,15.58,15.71,253300,0
+IT.US,D,20060831,000000,15.68,15.79,15.51,15.59,367600,0
+IT.US,D,20060901,000000,15.62,15.81,15.5,15.66,436500,0
+IT.US,D,20060905,000000,15.7,15.96,15.62,15.78,586600,0
+IT.US,D,20060906,000000,15.61,15.62,15.02,15.34,594200,0
+IT.US,D,20060907,000000,15.25,15.63,15.2,15.63,517800,0
+IT.US,D,20060908,000000,15.62,15.86,15.54,15.77,439000,0
+IT.US,D,20060911,000000,15.65,16,15.58,16,625000,0
+IT.US,D,20060912,000000,15.9,16.09,15.86,15.94,655200,0
+IT.US,D,20060913,000000,15.94,16,15.58,15.69,538500,0
+IT.US,D,20060914,000000,15.63,15.82,15.5,15.76,265600,0
+IT.US,D,20060915,000000,15.76,15.9,15.62,15.69,690400,0
+IT.US,D,20060918,000000,15.5,15.64,15.3,15.44,385500,0
+IT.US,D,20060919,000000,15.54,16.05,15.5,15.96,920800,0
+IT.US,D,20060920,000000,16.01,16.64,16.01,16.57,1077000,0
+IT.US,D,20060921,000000,16.72,17.46,16.72,17.06,1444200,0
+IT.US,D,20060922,000000,17,17.17,16.83,17.05,526400,0
+IT.US,D,20060925,000000,17.05,17.71,16.95,17.5,950900,0
+IT.US,D,20060926,000000,17.4,17.53,17.25,17.45,488300,0
+IT.US,D,20060927,000000,17.42,17.59,17.29,17.49,701600,0
+IT.US,D,20060928,000000,17.34,17.62,17.3,17.62,717900,0
+IT.US,D,20060929,000000,17.54,17.73,17.47,17.59,636600,0
+IT.US,D,20061002,000000,17.52,17.9,17.5,17.5,569200,0
+IT.US,D,20061003,000000,17.51,17.78,17.12,17.66,483700,0
+IT.US,D,20061004,000000,17.62,18,17.53,17.98,324000,0
+IT.US,D,20061005,000000,17.96,18.64,17.93,18.56,519500,0
+IT.US,D,20061006,000000,18.46,18.53,18.25,18.43,294600,0
+IT.US,D,20061009,000000,18.38,18.44,18.16,18.33,418300,0
+IT.US,D,20061010,000000,18.39,18.57,18.21,18.53,417700,0
+IT.US,D,20061011,000000,18.48,18.82,18.46,18.71,720800,0
+IT.US,D,20061012,000000,18.77,18.97,18.6,18.85,592600,0
+IT.US,D,20061013,000000,18.85,18.87,18.55,18.71,533200,0
+IT.US,D,20061016,000000,18.71,18.82,18.6,18.65,308700,0
+IT.US,D,20061017,000000,18.51,18.58,18.03,18.5,359100,0
+IT.US,D,20061018,000000,18.53,18.99,18.52,18.76,889000,0
+IT.US,D,20061019,000000,18.82,19.06,18.66,18.99,389600,0
+IT.US,D,20061020,000000,19.09,19.11,18.7,19.06,628500,0
+IT.US,D,20061023,000000,18.94,19.24,18.84,19.01,814400,0
+IT.US,D,20061024,000000,18.93,19,18.81,18.96,654700,0
+IT.US,D,20061025,000000,18.91,19.21,18.63,18.76,442600,0
+IT.US,D,20061026,000000,18.85,18.85,18.44,18.72,759700,0
+IT.US,D,20061027,000000,18.6,18.71,18.27,18.34,408700,0
+IT.US,D,20061030,000000,18.4,18.67,18.11,18.55,497100,0
+IT.US,D,20061031,000000,18.64,19.59,18.17,18.6,1001400,0
+IT.US,D,20061101,000000,18.95,19.16,18.7,18.91,1086700,0
+IT.US,D,20061102,000000,18.55,18.79,18.5,18.63,745100,0
+IT.US,D,20061103,000000,18.61,18.88,18.56,18.78,470600,0
+IT.US,D,20061106,000000,18.75,19,18.72,18.9,440700,0
+IT.US,D,20061107,000000,18.69,19.11,18.69,18.96,525600,0
+IT.US,D,20061108,000000,18.75,19.39,18.75,19.25,560600,0
+IT.US,D,20061109,000000,19.28,19.37,19.15,19.3,336900,0
+IT.US,D,20061110,000000,19.18,19.48,19.18,19.45,391700,0
+IT.US,D,20061113,000000,19.5,19.79,19.45,19.7,664700,0
+IT.US,D,20061114,000000,19.65,19.91,19.5,19.91,551000,0
+IT.US,D,20061115,000000,19.82,20.21,19.71,20.21,777200,0
+IT.US,D,20061116,000000,19.95,20.27,19.95,20.2,1156600,0
+IT.US,D,20061117,000000,20.11,20.3,20,20.19,556200,0
+IT.US,D,20061120,000000,20.06,20.1,19.7,19.81,868100,0
+IT.US,D,20061121,000000,19.75,19.83,19.6,19.74,360100,0
+IT.US,D,20061122,000000,19.7,19.75,19.53,19.7,333300,0
+IT.US,D,20061124,000000,19.35,19.62,19.33,19.5,447300,0
+IT.US,D,20061127,000000,19.38,19.49,18.53,18.63,1385200,0
+IT.US,D,20061128,000000,18.38,18.98,18.38,18.7,1072600,0
+IT.US,D,20061129,000000,18.83,19.55,18.83,19.41,1388900,0
+IT.US,D,20061130,000000,19.3,19.5,19.14,19.28,787200,0
+IT.US,D,20061201,000000,19.15,19.38,18.93,19.27,513500,0
+IT.US,D,20061204,000000,19.23,19.56,19.23,19.45,497100,0
+IT.US,D,20061205,000000,19.32,19.68,19.27,19.65,375300,0
+IT.US,D,20061206,000000,19.62,20.06,19.45,19.91,828300,0
+IT.US,D,20061207,000000,20.19,21.4,20.19,20.75,1397300,0
+IT.US,D,20061208,000000,20.4,20.78,20.3,20.59,603900,0
+IT.US,D,20061211,000000,20.58,20.76,20.45,20.63,257000,0
+IT.US,D,20061212,000000,20.43,20.44,19.82,19.97,725500,0
+IT.US,D,20061213,000000,20.04,20.35,20.03,20.31,187100,0
+IT.US,D,20061214,000000,20.29,20.75,20.28,20.48,262800,0
+IT.US,D,20061215,000000,20.49,20.75,20.11,20.17,640200,0
+IT.US,D,20061218,000000,20.1,20.29,19.78,19.85,328900,0
+IT.US,D,20061219,000000,19.77,20.04,19.65,19.92,305700,0
+IT.US,D,20061220,000000,19.98,20.05,19.8,19.92,219300,0
+IT.US,D,20061221,000000,19.95,20.12,19.68,19.86,197500,0
+IT.US,D,20061222,000000,19.82,19.94,19.6,19.74,248800,0
+IT.US,D,20061226,000000,19.6,19.93,19.45,19.86,254200,0
+IT.US,D,20061227,000000,20,20.37,20,20.31,338100,0
+IT.US,D,20061228,000000,20.24,20.32,19.94,19.95,433200,0
+IT.US,D,20061229,000000,19.95,20.15,19.75,19.79,279000,0
+IT.US,D,20070103,000000,19.92,20.37,19.92,20.32,923700,0
+IT.US,D,20070104,000000,20.35,20.77,20,20.7,615200,0
+IT.US,D,20070105,000000,19.92,20.67,19.92,20.38,333500,0
+IT.US,D,20070108,000000,20.2,20.31,19.9,20.29,394300,0
+IT.US,D,20070109,000000,20.25,20.53,20.23,20.49,273900,0
+IT.US,D,20070110,000000,20.36,20.7,20.26,20.63,237000,0
+IT.US,D,20070111,000000,20.73,21.09,20.64,20.9,238400,0
+IT.US,D,20070112,000000,20.86,21.11,20.81,21.03,230100,0
+IT.US,D,20070116,000000,21.13,21.38,21.03,21.17,513900,0
+IT.US,D,20070117,000000,21.17,21.33,20.94,21.12,394900,0
+IT.US,D,20070118,000000,21.11,21.12,20.64,20.7,215100,0
+IT.US,D,20070119,000000,20.59,20.65,20.3,20.58,170400,0
+IT.US,D,20070122,000000,20.62,20.73,20.35,20.63,166900,0
+IT.US,D,20070123,000000,20.6,21.07,20.39,20.76,344200,0
+IT.US,D,20070124,000000,20.95,21.27,20.88,21.13,428400,0
+IT.US,D,20070125,000000,21.13,21.25,20.86,21.07,350800,0
+IT.US,D,20070126,000000,21.06,21.42,21,21.33,272200,0
+IT.US,D,20070129,000000,21.48,22.06,21.42,21.82,658100,0
+IT.US,D,20070130,000000,21.94,21.95,21.59,21.8,484600,0
+IT.US,D,20070131,000000,21.75,22.05,21.53,21.86,488400,0
+IT.US,D,20070201,000000,21.96,22.54,21.96,22.49,369500,0
+IT.US,D,20070202,000000,22.58,22.61,22.15,22.3,802100,0
+IT.US,D,20070205,000000,22.49,22.65,22.09,22.65,621000,0
+IT.US,D,20070206,000000,21.75,22.09,21.21,21.83,1542300,0
+IT.US,D,20070207,000000,21.96,22.42,21.81,22.21,607500,0
+IT.US,D,20070208,000000,22.1,22.32,21.94,22.17,505500,0
+IT.US,D,20070209,000000,22.13,22.2,21.88,22.04,302300,0
+IT.US,D,20070212,000000,22.14,22.14,21.61,21.79,394400,0
+IT.US,D,20070213,000000,21.76,22.08,21.76,22.02,323792,0
+IT.US,D,20070214,000000,21.98,22.2,21.76,22.1,374928,0
+IT.US,D,20070215,000000,22.05,22.18,21.85,21.85,564000,0
+IT.US,D,20070216,000000,21.77,21.88,21.58,21.78,572500,0
+IT.US,D,20070220,000000,21.6,22.11,21.54,22.02,362900,0
+IT.US,D,20070221,000000,21.84,22.08,21.8,21.87,457500,0
+IT.US,D,20070222,000000,21.87,22.05,21.79,22.02,255700,0
+IT.US,D,20070223,000000,21.86,22.29,21.73,22.24,579600,0
+IT.US,D,20070226,000000,22.3,22.5,21.91,22.13,721283,0
+IT.US,D,20070227,000000,21.33,22.11,20.05,21,690300,0
+IT.US,D,20070228,000000,20.92,21.38,20.31,21.16,677900,0
+IT.US,D,20070301,000000,20.77,21.22,20.45,20.98,404445,0
+IT.US,D,20070302,000000,20.89,21.16,20.55,20.7,364700,0
+IT.US,D,20070305,000000,19.95,20.32,19.44,20.01,1101500,0
+IT.US,D,20070306,000000,20.1,20.96,20,20.7,513300,0
+IT.US,D,20070307,000000,20.54,21.06,20.49,20.8,626600,0
+IT.US,D,20070308,000000,20.77,21.52,20.77,21.41,1155000,0
+IT.US,D,20070309,000000,21.52,22.37,21.46,22.05,1763000,0
+IT.US,D,20070312,000000,22.18,22.73,22.08,22.47,844500,0
+IT.US,D,20070313,000000,22.11,22.42,22,22.19,617800,0
+IT.US,D,20070314,000000,22.13,22.58,21.99,22.48,541200,0
+IT.US,D,20070315,000000,22.42,23.01,22.42,22.83,697064,0
+IT.US,D,20070316,000000,22.78,22.78,22.36,22.56,814000,0
+IT.US,D,20070319,000000,22.8,23.19,22.8,23.16,877400,0
+IT.US,D,20070320,000000,23.16,23.51,23.07,23.19,625500,0
+IT.US,D,20070321,000000,23.29,23.7,23.16,23.64,538000,0
+IT.US,D,20070322,000000,23.78,24,23.55,23.76,397600,0
+IT.US,D,20070323,000000,23.5,23.78,23.47,23.52,438600,0
+IT.US,D,20070326,000000,23.45,23.6,23.14,23.54,364300,0
+IT.US,D,20070327,000000,23.42,23.64,23.25,23.58,348800,0
+IT.US,D,20070328,000000,23.43,23.54,23.25,23.38,704100,0
+IT.US,D,20070329,000000,23.41,23.97,23.27,23.86,648500,0
+IT.US,D,20070330,000000,23.88,24,23.66,23.95,717300,0
+IT.US,D,20070402,000000,24.1,24.4,23.72,24.3,568000,0
+IT.US,D,20070403,000000,24.45,24.73,24.27,24.38,717100,0
+IT.US,D,20070404,000000,24.44,25.16,24.38,25.14,928700,0
+IT.US,D,20070405,000000,25.06,25.07,24.86,24.96,307200,0
+IT.US,D,20070409,000000,25,25.14,24.84,25.08,507100,0
+IT.US,D,20070410,000000,25.01,25.43,25.01,25.39,437900,0
+IT.US,D,20070411,000000,25.32,25.45,25.15,25.3,352000,0
+IT.US,D,20070412,000000,25.16,25.55,24.96,25.54,321600,0
+IT.US,D,20070413,000000,25.6,25.73,25.29,25.46,689500,0
+IT.US,D,20070416,000000,25.74,25.98,25.59,25.89,514800,0
+IT.US,D,20070417,000000,25.83,26.23,25.68,25.76,503500,0
+IT.US,D,20070418,000000,25.62,25.76,25.32,25.39,682100,0
+IT.US,D,20070419,000000,25.13,25.28,24.82,25.07,538300,0
+IT.US,D,20070420,000000,25.07,26.06,25.07,25.64,637900,0
+IT.US,D,20070423,000000,25.67,25.75,25.44,25.55,186500,0
+IT.US,D,20070424,000000,25.66,25.7,25.07,25.23,445700,0
+IT.US,D,20070425,000000,25.4,25.57,25.06,25.37,723200,0
+IT.US,D,20070426,000000,25.29,25.69,25.29,25.67,311700,0
+IT.US,D,20070427,000000,25.65,25.74,25.5,25.5,287900,0
+IT.US,D,20070430,000000,25.58,25.78,25.22,25.23,420500,0
+IT.US,D,20070501,000000,25.18,25.3,24.93,25.29,406300,0
+IT.US,D,20070502,000000,25.37,26,25.37,25.98,448500,0
+IT.US,D,20070503,000000,25.9,26.09,25.37,25.64,511844,0
+IT.US,D,20070504,000000,25.78,27.74,25.78,27.67,1475526,0
+IT.US,D,20070507,000000,26.85,27.6,26,27.01,1367100,0
+IT.US,D,20070508,000000,26.7,27.35,26.69,27.23,777200,0
+IT.US,D,20070509,000000,27.04,27.51,26.84,27.4,525400,0
+IT.US,D,20070510,000000,27.2,27.24,26.6,26.62,337900,0
+IT.US,D,20070511,000000,26.75,27.11,26.5,26.88,337200,0
+IT.US,D,20070514,000000,26.75,26.85,26.47,26.63,336352,0
+IT.US,D,20070515,000000,26.51,26.88,26.25,26.32,417070,0
+IT.US,D,20070516,000000,26.52,27.25,26.48,27.25,474700,0
+IT.US,D,20070517,000000,27.05,27.45,26.85,27.33,1152500,0
+IT.US,D,20070518,000000,27.35,27.73,26.74,27.66,751900,0
+IT.US,D,20070521,000000,27.55,28,27.25,27.8,643700,0
+IT.US,D,20070522,000000,27.8,28.05,27.25,28,354132,0
+IT.US,D,20070523,000000,28.05,28.44,27.65,28.22,466500,0
+IT.US,D,20070524,000000,28.1,28.1,26.91,27,575400,0
+IT.US,D,20070525,000000,27.15,27.25,26.71,26.89,700600,0
+IT.US,D,20070529,000000,27.04,27.45,27.03,27.3,760300,0
+IT.US,D,20070530,000000,27.05,27.37,27.05,27.21,908400,0
+IT.US,D,20070531,000000,27.25,27.76,27.25,27.56,577000,0
+IT.US,D,20070601,000000,27.35,27.8,27.23,27.56,892700,0
+IT.US,D,20070604,000000,27.56,27.65,27.26,27.52,590300,0
+IT.US,D,20070605,000000,27.39,27.48,27.04,27.17,531048,0
+IT.US,D,20070606,000000,26.97,27.04,26.45,26.8,701291,0
+IT.US,D,20070607,000000,26.8,26.86,26.15,26.15,569040,0
+IT.US,D,20070608,000000,26.29,26.69,26.17,26.57,498800,0
+IT.US,D,20070611,000000,26.41,26.49,26.15,26.47,411100,0
+IT.US,D,20070612,000000,26.2,26.4,25.65,25.68,622061,0
+IT.US,D,20070613,000000,25.87,26.59,25.73,26.48,521700,0
+IT.US,D,20070614,000000,26.3,26.78,26.16,26.52,425600,0
+IT.US,D,20070615,000000,26.93,26.97,26.53,26.61,708500,0
+IT.US,D,20070618,000000,26.15,26.25,25.92,26.1,388800,0
+IT.US,D,20070619,000000,25.86,25.86,25.41,25.62,668200,0
+IT.US,D,20070620,000000,25.72,25.75,24.93,24.93,634100,0
+IT.US,D,20070621,000000,24.64,25.3,24.47,24.9,994700,0
+IT.US,D,20070622,000000,24.8,24.93,24.03,24.03,1555900,0
+IT.US,D,20070625,000000,23.98,24.45,23.64,24.07,870000,0
+IT.US,D,20070626,000000,24.28,24.42,23.97,24.08,524600,0
+IT.US,D,20070627,000000,23.72,24.43,23.57,24.35,1086000,0
+IT.US,D,20070628,000000,24.5,25.39,24.41,24.86,1120300,0
+IT.US,D,20070629,000000,24.99,25.03,24.43,24.59,702900,0
+IT.US,D,20070702,000000,24.24,24.91,24.21,24.57,906300,0
+IT.US,D,20070703,000000,24.6,24.79,24.56,24.56,1296600,0
+IT.US,D,20070705,000000,24.68,24.71,24.25,24.45,1081400,0
+IT.US,D,20070706,000000,24.54,24.77,24.46,24.55,1126700,0
+IT.US,D,20070709,000000,24.52,24.91,24.52,24.82,601500,0
+IT.US,D,20070710,000000,24.59,24.99,24.36,24.36,496700,0
+IT.US,D,20070711,000000,24.39,24.72,24.3,24.61,594300,0
+IT.US,D,20070712,000000,24.75,24.82,24.58,24.68,604900,0
+IT.US,D,20070713,000000,24.65,24.73,24.56,24.64,272200,0
+IT.US,D,20070716,000000,24.52,24.52,24.09,24.14,476200,0
+IT.US,D,20070717,000000,24.13,24.45,24.13,24.23,513000,0
+IT.US,D,20070718,000000,23.96,24.18,23.75,24.16,428100,0
+IT.US,D,20070719,000000,24.5,24.69,24.41,24.46,527000,0
+IT.US,D,20070720,000000,24.41,24.45,23.83,24.08,756000,0
+IT.US,D,20070723,000000,24.16,24.47,24.01,24.17,313000,0
+IT.US,D,20070724,000000,23.78,23.89,22.94,23.02,674400,0
+IT.US,D,20070725,000000,23.14,23.38,22.79,23.1,779400,0
+IT.US,D,20070726,000000,22.72,22.9,21.79,22.25,810400,0
+IT.US,D,20070727,000000,22.15,22.28,21.64,21.9,945000,0
+IT.US,D,20070730,000000,21.87,22.43,21.56,22.13,1066000,0
+IT.US,D,20070731,000000,20.62,21.99,19.98,20.93,2360100,0
+IT.US,D,20070801,000000,20.82,21.76,20.47,21.66,1383300,0
+IT.US,D,20070802,000000,21.66,22.38,21.66,22.38,1639800,0
+IT.US,D,20070803,000000,22.38,22.41,21.53,21.67,1226900,0
+IT.US,D,20070806,000000,21.67,22.91,21.13,22.85,1562000,0
+IT.US,D,20070807,000000,22.6,23.79,22.56,23.66,1490300,0
+IT.US,D,20070808,000000,23.94,24.54,23.82,24.32,2069600,0
+IT.US,D,20070809,000000,24.32,24.45,23.22,23.9,1551900,0
+IT.US,D,20070810,000000,23.43,23.7,22.4,23.06,1675500,0
+IT.US,D,20070813,000000,23.45,24.01,22.35,22.54,885800,0
+IT.US,D,20070814,000000,22.48,23.07,22.48,22.63,607300,0
+IT.US,D,20070815,000000,22.71,23.19,22.14,22.23,579900,0
+IT.US,D,20070816,000000,22.29,22.71,20.83,21.65,1456900,0
+IT.US,D,20070817,000000,21.65,23.44,21.65,23,1226281,0
+IT.US,D,20070820,000000,22.96,23.24,22.34,22.51,641300,0
+IT.US,D,20070821,000000,22.41,22.73,22.23,22.26,536700,0
+IT.US,D,20070822,000000,22.34,22.62,22.18,22.37,608500,0
+IT.US,D,20070823,000000,22.48,22.49,21.59,21.68,899000,0
+IT.US,D,20070824,000000,21.69,22.32,21.55,22.14,849100,0
+IT.US,D,20070827,000000,21.96,22.39,21.79,22.17,426700,0
+IT.US,D,20070828,000000,22.06,22.22,21.82,21.84,437500,0
+IT.US,D,20070829,000000,22,22.32,21.61,22.2,427600,0
+IT.US,D,20070830,000000,22,22.36,21.79,21.88,524400,0
+IT.US,D,20070831,000000,21.88,22.33,21.72,22.11,511100,0
+IT.US,D,20070904,000000,22.01,22.55,21.9,22.17,654300,0
+IT.US,D,20070905,000000,21.95,22.09,21.75,21.85,386200,0
+IT.US,D,20070906,000000,21.82,22.21,21.53,22.2,413600,0
+IT.US,D,20070907,000000,21.89,22.06,21.62,21.85,625900,0
+IT.US,D,20070910,000000,21.92,22.03,21.02,21.62,497400,0
+IT.US,D,20070911,000000,21.8,22.57,21.68,22.45,672100,0
+IT.US,D,20070912,000000,22.45,22.66,22.27,22.39,659000,0
+IT.US,D,20070913,000000,22.56,22.95,22.2,22.56,807700,0
+IT.US,D,20070914,000000,22.29,23.07,21.9,22.93,660600,0
+IT.US,D,20070917,000000,22.9,22.9,21.95,22.28,873300,0
+IT.US,D,20070918,000000,22.52,23.08,22.04,23.04,720700,0
+IT.US,D,20070919,000000,23.34,24.08,23.12,23.14,993500,0
+IT.US,D,20070920,000000,23.17,23.59,22.88,23.54,592800,0
+IT.US,D,20070921,000000,23.76,24.08,23.57,23.74,1836100,0
+IT.US,D,20070924,000000,23.87,24.29,23.59,23.87,1077200,0
+IT.US,D,20070925,000000,23.81,24.28,23.57,23.96,1009400,0
+IT.US,D,20070926,000000,24.13,25.05,24.11,24.91,738500,0
+IT.US,D,20070927,000000,24.8,25.07,24.55,25.04,644400,0
+IT.US,D,20070928,000000,24.94,24.95,24.31,24.46,800500,0
+IT.US,D,20071001,000000,24.41,25.29,24.41,25.27,486700,0
+IT.US,D,20071002,000000,25.39,25.56,25.1,25.53,429500,0
+IT.US,D,20071003,000000,25.34,25.55,25.05,25.55,597700,0
+IT.US,D,20071004,000000,25.73,25.73,24.92,25.12,419400,0
+IT.US,D,20071005,000000,25.41,26.08,25.33,25.75,389900,0
+IT.US,D,20071008,000000,25.69,26.83,25.53,25.7,327500,0
+IT.US,D,20071009,000000,25.7,26.09,25.31,25.91,399900,0
+IT.US,D,20071010,000000,25.93,26.1,25.74,25.96,245700,0
+IT.US,D,20071011,000000,26.17,26.37,25.52,25.81,426500,0
+IT.US,D,20071012,000000,25.88,26.29,25.77,25.86,224000,0
+IT.US,D,20071015,000000,25.78,25.78,24.98,25.28,440400,0
+IT.US,D,20071016,000000,25.35,25.8,25.32,25.41,249400,0
+IT.US,D,20071017,000000,25.76,25.87,25.13,25.65,280000,0
+IT.US,D,20071018,000000,25.6,26.07,25.52,25.94,373700,0
+IT.US,D,20071019,000000,25.88,25.88,24.55,24.65,764500,0
+IT.US,D,20071022,000000,24.61,24.64,24.01,24.29,1053200,0
+IT.US,D,20071023,000000,24.56,24.58,24.07,24.23,1022000,0
+IT.US,D,20071024,000000,24.11,24.66,23.73,24.62,488100,0
+IT.US,D,20071025,000000,24.73,24.95,24.32,24.72,327200,0
+IT.US,D,20071026,000000,25,25.58,24.86,25.5,351800,0
+IT.US,D,20071029,000000,25.73,25.85,24.96,25.36,2105400,0
+IT.US,D,20071030,000000,24.92,24.92,20.5,22.08,4119700,0
+IT.US,D,20071031,000000,21.81,22.37,20.82,21.9,1622600,0
+IT.US,D,20071101,000000,21.51,21.74,20.85,20.92,1481500,0
+IT.US,D,20071102,000000,21.05,21.6,20.9,21.42,1190900,0
+IT.US,D,20071105,000000,22.06,22.06,21.1,21.35,1468500,0
+IT.US,D,20071106,000000,21.57,22.14,21.4,21.81,2379000,0
+IT.US,D,20071107,000000,21.55,21.71,21.06,21.52,2078800,0
+IT.US,D,20071108,000000,21.71,21.71,20.31,20.95,1646100,0
+IT.US,D,20071109,000000,20.84,20.9,19.05,19.33,2347300,0
+IT.US,D,20071112,000000,19.2,20.22,18.97,19.37,1406665,0
+IT.US,D,20071113,000000,19.46,19.74,19.37,19.61,855000,0
+IT.US,D,20071114,000000,19.64,19.82,19.39,19.5,790400,0
+IT.US,D,20071115,000000,19.4,19.6,18.75,19.26,1414800,0
+IT.US,D,20071116,000000,19.3,19.6,18.9,19.49,1011600,0
+IT.US,D,20071119,000000,19.28,19.35,18.6,18.66,1032900,0
+IT.US,D,20071120,000000,18.64,18.95,17.76,18.05,1668500,0
+IT.US,D,20071121,000000,17.68,18.35,17.25,18.18,1684900,0
+IT.US,D,20071123,000000,18.39,18.63,18.2,18.57,252700,0
+IT.US,D,20071126,000000,18.56,18.56,17.79,17.79,1147800,0
+IT.US,D,20071127,000000,17.96,18.45,17.83,18.34,1037200,0
+IT.US,D,20071128,000000,18.54,18.85,18.43,18.65,924300,0
+IT.US,D,20071129,000000,18.6,18.92,18.4,18.78,630200,0
+IT.US,D,20071130,000000,19.08,19.24,18.78,18.89,660200,0
+IT.US,D,20071203,000000,18.77,18.77,18.24,18.29,688640,0
+IT.US,D,20071204,000000,17.97,18.19,17.88,18,672500,0
+IT.US,D,20071205,000000,18.31,18.75,18.27,18.58,471500,0
+IT.US,D,20071206,000000,18.48,18.89,18.48,18.77,559316,0
+IT.US,D,20071207,000000,18.88,18.9,18.49,18.73,514600,0
+IT.US,D,20071210,000000,18.78,18.86,18.65,18.85,263700,0
+IT.US,D,20071211,000000,18.89,18.97,17.62,17.87,673501,0
+IT.US,D,20071212,000000,18.24,18.41,17.48,17.75,528680,0
+IT.US,D,20071213,000000,17.55,17.69,17.33,17.5,481700,0
+IT.US,D,20071214,000000,17.23,17.35,16.34,16.38,902100,0
+IT.US,D,20071217,000000,16.27,16.72,16.1,16.42,1235300,0
+IT.US,D,20071218,000000,16.71,17.16,16.59,17.13,552000,0
+IT.US,D,20071219,000000,17.2,17.48,16.96,17.33,873900,0
+IT.US,D,20071220,000000,17.56,18.01,17.46,17.95,744900,0
+IT.US,D,20071221,000000,18.27,18.45,18.07,18.34,1183300,0
+IT.US,D,20071224,000000,18.42,18.5,18.19,18.42,241500,0
+IT.US,D,20071226,000000,18.24,18.42,18.12,18.35,270600,0
+IT.US,D,20071227,000000,18.24,18.34,17.69,17.71,211486,0
+IT.US,D,20071228,000000,17.75,18.11,17.75,17.89,270800,0
+IT.US,D,20071231,000000,17.91,17.91,17.34,17.56,344100,0
+IT.US,D,20080102,000000,17.44,17.53,17.01,17.14,466100,0
+IT.US,D,20080103,000000,17.16,17.22,16.83,16.83,463300,0
+IT.US,D,20080104,000000,16.64,16.64,15.85,15.98,614300,0
+IT.US,D,20080107,000000,16.09,16.82,16.03,16.51,873600,0
+IT.US,D,20080108,000000,16.66,17.3,16.64,16.79,1065900,0
+IT.US,D,20080109,000000,16.71,16.73,15.7,16.24,1009100,0
+IT.US,D,20080110,000000,16.05,16.86,15.92,16.68,692400,0
+IT.US,D,20080111,000000,16.38,16.47,16.04,16.08,341000,0
+IT.US,D,20080114,000000,16.16,16.31,15.93,16,449400,0
+IT.US,D,20080115,000000,15.85,15.99,15.46,15.61,639300,0
+IT.US,D,20080116,000000,15.73,16.15,15.56,15.62,880000,0
+IT.US,D,20080117,000000,16.2,16.4,15.33,15.4,976100,0
+IT.US,D,20080118,000000,15.49,15.49,14.54,14.72,1303600,0
+IT.US,D,20080122,000000,14.25,14.82,13.84,14.49,740300,0
+IT.US,D,20080123,000000,14.12,14.81,13.75,14.55,955900,0
+IT.US,D,20080124,000000,14.6,14.75,14.25,14.37,1031232,0
+IT.US,D,20080125,000000,14.5,14.75,14.12,14.36,1019900,0
+IT.US,D,20080128,000000,14.32,14.5,14.01,14.43,879500,0
+IT.US,D,20080129,000000,14.57,15.1,14.38,15.01,683300,0
+IT.US,D,20080130,000000,14.88,15.3,14.73,14.75,533100,0
+IT.US,D,20080131,000000,14.74,15.06,14.38,14.83,593500,0
+IT.US,D,20080201,000000,14.95,15.21,14.61,15.2,563472,0
+IT.US,D,20080204,000000,15.2,15.2,14.64,15,528500,0
+IT.US,D,20080205,000000,14.75,15.03,14.65,14.8,489000,0
+IT.US,D,20080206,000000,15.05,15.05,14.61,14.77,1221243,0
+IT.US,D,20080207,000000,15.75,17.42,15.6,17.25,1449801,0
+IT.US,D,20080208,000000,17.19,17.25,16.63,16.7,1173462,0
+IT.US,D,20080211,000000,16.6,16.75,16.09,16.59,875300,0
+IT.US,D,20080212,000000,16.6,17.57,16.5,17.43,600946,0
+IT.US,D,20080213,000000,17.61,18.53,17.56,18.53,1438560,0
+IT.US,D,20080214,000000,18.52,18.66,17.81,17.92,639909,0
+IT.US,D,20080215,000000,17.85,18.14,17.61,18.1,695400,0
+IT.US,D,20080219,000000,18.28,18.52,18,18.14,1542400,0
+IT.US,D,20080220,000000,18.03,19,17.88,18.97,810800,0
+IT.US,D,20080221,000000,18.7,19.19,18.68,18.86,996900,0
+IT.US,D,20080222,000000,18.97,19.12,18.73,19.01,705945,0
+IT.US,D,20080225,000000,18.85,19.4,18.81,19.37,541000,0
+IT.US,D,20080226,000000,19.38,20.13,19.11,19.91,925724,0
+IT.US,D,20080227,000000,19.8,20.05,19.22,19.52,713189,0
+IT.US,D,20080228,000000,19.39,19.67,18.86,19.4,526895,0
+IT.US,D,20080229,000000,19.2,19.37,18.69,18.91,686400,0
+IT.US,D,20080303,000000,18.91,19.4,18.68,19.22,612700,0
+IT.US,D,20080304,000000,18.98,19.67,18.87,19.56,793800,0
+IT.US,D,20080305,000000,19.71,19.78,19.25,19.5,545200,0
+IT.US,D,20080306,000000,19.36,19.53,18.95,19.01,763586,0
+IT.US,D,20080307,000000,18.7,18.99,18.25,18.45,881961,0
+IT.US,D,20080310,000000,18.37,18.37,17.65,17.98,1145700,0
+IT.US,D,20080311,000000,18.63,19.19,18.4,19.19,719800,0
+IT.US,D,20080312,000000,19.33,20,18.95,19.67,976500,0
+IT.US,D,20080313,000000,19.4,20.14,19.18,20.05,664889,0
+IT.US,D,20080314,000000,20.09,20.11,19.13,19.54,901106,0
+IT.US,D,20080317,000000,19,19.41,18.51,18.99,638900,0
+IT.US,D,20080318,000000,19.28,19.94,19.07,19.94,783056,0
+IT.US,D,20080319,000000,19.9,20.1,19.55,19.55,606126,0
+IT.US,D,20080320,000000,19.68,20.52,19.3,20.27,1637300,0
+IT.US,D,20080324,000000,20.31,21.29,20.3,21.21,668200,0
+IT.US,D,20080325,000000,21.18,21.18,20.79,21.06,922400,0
+IT.US,D,20080326,000000,20.79,20.82,20.08,20.5,1265904,0
+IT.US,D,20080327,000000,20.58,20.61,20,20.1,540300,0
+IT.US,D,20080328,000000,20.08,20.16,19.11,19.25,1200500,0
+IT.US,D,20080331,000000,19.25,19.56,18.85,19.34,1072316,0
+IT.US,D,20080401,000000,19.53,19.97,19.5,19.97,603900,0
+IT.US,D,20080402,000000,20.07,20.71,20.06,20.34,457900,0
+IT.US,D,20080403,000000,20.24,20.72,20.19,20.68,310100,0
+IT.US,D,20080404,000000,20.66,20.95,20.37,20.76,302500,0
+IT.US,D,20080407,000000,20.9,21.1,20.65,20.72,349100,0
+IT.US,D,20080408,000000,20.61,21.06,20.57,20.89,417000,0
+IT.US,D,20080409,000000,20.91,21,19.86,20.06,613400,0
+IT.US,D,20080410,000000,20.02,21.27,20.02,21.12,569700,0
+IT.US,D,20080411,000000,20.87,20.93,20.06,20.09,460300,0
+IT.US,D,20080414,000000,20.09,20.92,19.97,20.33,553194,0
+IT.US,D,20080415,000000,20.38,21.05,20.22,20.92,413437,0
+IT.US,D,20080416,000000,21.12,22.56,21.12,22.31,930992,0
+IT.US,D,20080417,000000,22.14,22.26,21.54,21.69,411966,0
+IT.US,D,20080418,000000,22.06,22.54,21.88,22.35,489813,0
+IT.US,D,20080421,000000,22.09,22.16,21.75,21.92,423434,0
+IT.US,D,20080422,000000,21.8,21.82,21.26,21.42,614195,0
+IT.US,D,20080423,000000,21.5,21.72,21.41,21.65,505065,0
+IT.US,D,20080424,000000,21.71,22.65,21.68,22.41,456051,0
+IT.US,D,20080425,000000,22.55,23.04,22.21,22.94,316177,0
+IT.US,D,20080428,000000,22.95,23.18,22.57,22.62,375411,0
+IT.US,D,20080429,000000,22.67,22.77,22.05,22.16,569938,0
+IT.US,D,20080430,000000,22.3,23.56,22.26,22.92,521763,0
+IT.US,D,20080501,000000,22.79,23.39,22.46,23.08,602036,0
+IT.US,D,20080502,000000,23.25,23.35,22.97,23.12,513825,0
+IT.US,D,20080505,000000,23.12,23.58,23.11,23.47,790412,0
+IT.US,D,20080506,000000,23.32,23.55,22.62,23.3,553057,0
+IT.US,D,20080507,000000,23.37,24.24,23.31,23.69,1026266,0
+IT.US,D,20080508,000000,24.66,24.8,23.94,24.11,785247,0
+IT.US,D,20080509,000000,23.9,24.01,23.29,23.88,625628,0
+IT.US,D,20080512,000000,23.41,23.55,22.54,23.48,1041330,0
+IT.US,D,20080513,000000,23.68,24.28,23.12,24,605979,0
+IT.US,D,20080514,000000,23.89,24.06,23.43,23.52,493787,0
+IT.US,D,20080515,000000,23.39,23.48,22.93,23.27,499048,0
+IT.US,D,20080516,000000,23.48,23.51,22.41,22.46,764162,0
+IT.US,D,20080519,000000,22.73,22.73,22.3,22.4,683541,0
+IT.US,D,20080520,000000,22.27,22.49,21.8,22.13,561478,0
+IT.US,D,20080521,000000,22.26,22.58,21.55,21.72,416097,0
+IT.US,D,20080522,000000,21.61,22.15,21.52,21.62,342801,0
+IT.US,D,20080523,000000,21.47,21.62,21.15,21.29,461186,0
+IT.US,D,20080527,000000,21.2,22,21.2,21.71,352556,0
+IT.US,D,20080528,000000,21.74,21.99,21.2,21.5,357028,0
+IT.US,D,20080529,000000,21.39,22.16,21.39,21.81,506785,0
+IT.US,D,20080530,000000,21.75,22.2,21.51,21.79,1205213,0
+IT.US,D,20080602,000000,21.63,21.86,21.15,21.49,553355,0
+IT.US,D,20080603,000000,21.62,22.12,21.43,21.73,1557867,0
+IT.US,D,20080604,000000,21.58,22.74,21.53,22.44,665936,0
+IT.US,D,20080605,000000,22.58,23.35,22.27,23.35,978242,0
+IT.US,D,20080606,000000,23.04,23.3,22.21,22.3,682345,0
+IT.US,D,20080609,000000,22.3,22.35,21.7,21.95,486209,0
+IT.US,D,20080610,000000,21.83,22.08,21.5,21.84,597167,0
+IT.US,D,20080611,000000,21.74,21.75,20.95,21.02,566283,0
+IT.US,D,20080612,000000,21.18,21.49,20.87,21.2,678920,0
+IT.US,D,20080613,000000,21.47,21.61,21.17,21.51,388538,0
+IT.US,D,20080616,000000,21.4,21.51,20.94,21.47,639404,0
+IT.US,D,20080617,000000,21.67,21.88,21.31,21.5,429089,0
+IT.US,D,20080618,000000,21.4,22.17,21.26,21.8,531269,0
+IT.US,D,20080619,000000,21.78,22.36,21.32,22.36,681230,0
+IT.US,D,20080620,000000,22.18,22.2,21.24,21.49,1007620,0
+IT.US,D,20080623,000000,21.64,21.77,21.11,21.13,256947,0
+IT.US,D,20080624,000000,20.88,21.32,20.31,20.84,474488,0
+IT.US,D,20080625,000000,20.9,21.78,20.87,21.63,611031,0
+IT.US,D,20080626,000000,21.33,21.33,20.71,20.79,527468,0
+IT.US,D,20080627,000000,20.85,21.02,20.4,20.85,809345,0
+IT.US,D,20080630,000000,20.6,21.08,20.39,20.72,690854,0
+IT.US,D,20080701,000000,20.6,20.6,19.91,20.05,884271,0
+IT.US,D,20080702,000000,20.21,20.32,19.54,19.57,488679,0
+IT.US,D,20080703,000000,19.58,20.02,19.2,19.74,302226,0
+IT.US,D,20080707,000000,19.81,20.06,19.25,19.64,1130430,0
+IT.US,D,20080708,000000,19.6,20.05,19.33,19.98,586782,0
+IT.US,D,20080709,000000,19.8,20.08,19.64,19.75,544513,0
+IT.US,D,20080710,000000,19.78,20.37,19.37,20.33,855847,0
+IT.US,D,20080711,000000,20.12,20.76,19.58,20.71,909884,0
+IT.US,D,20080714,000000,20.99,21.02,20.26,20.31,706826,0
+IT.US,D,20080715,000000,20.15,20.66,19.54,20.43,525595,0
+IT.US,D,20080716,000000,20.54,21.35,20.2,21.3,425259,0
+IT.US,D,20080717,000000,21.33,21.43,21.01,21.42,600530,0
+IT.US,D,20080718,000000,21.41,21.73,21.14,21.58,385895,0
+IT.US,D,20080721,000000,21.68,21.88,21.4,21.59,252501,0
+IT.US,D,20080722,000000,21.49,22.33,21.26,22.28,462404,0
+IT.US,D,20080723,000000,22.26,22.44,21.88,22.13,398124,0
+IT.US,D,20080724,000000,21.89,22.37,21.89,22.37,462968,0
+IT.US,D,20080725,000000,22.57,23.23,22.45,22.69,471638,0
+IT.US,D,20080728,000000,22.58,22.75,22.05,22.2,202247,0
+IT.US,D,20080729,000000,22.18,23.44,22.18,23.34,424199,0
+IT.US,D,20080730,000000,23.26,25.42,23.26,25.06,1405526,0
+IT.US,D,20080731,000000,25.2,25.43,24.35,24.36,701864,0
+IT.US,D,20080801,000000,24.52,24.52,22.8,23.7,1009518,0
+IT.US,D,20080804,000000,23.86,24.92,22.84,24.7,1015033,0
+IT.US,D,20080805,000000,24.62,25.41,24.27,25.02,881844,0
+IT.US,D,20080806,000000,24.91,25,24.41,24.92,521193,0
+IT.US,D,20080807,000000,24.72,26,24.21,25.69,1017378,0
+IT.US,D,20080808,000000,25.51,26.67,25.51,26.46,981990,0
+IT.US,D,20080811,000000,26.46,27.64,26.14,27.28,772143,0
+IT.US,D,20080812,000000,27.36,27.44,26.77,26.99,742144,0
+IT.US,D,20080813,000000,27.1,27.83,27,27.63,1088934,0
+IT.US,D,20080814,000000,27.63,27.75,27.17,27.49,576155,0
+IT.US,D,20080815,000000,27.68,28.15,27.37,27.62,989801,0
+IT.US,D,20080818,000000,27.82,28.39,27.55,27.81,792669,0
+IT.US,D,20080819,000000,27.56,27.88,26.96,27.28,503631,0
+IT.US,D,20080820,000000,27.34,27.65,26.63,26.93,735660,0
+IT.US,D,20080821,000000,25.4,26.78,23.11,26.33,729506,0
+IT.US,D,20080822,000000,26.44,27.25,26.34,26.78,429055,0
+IT.US,D,20080825,000000,26.6,26.6,25.85,25.93,321670,0
+IT.US,D,20080826,000000,26.03,26.42,25.96,26.36,314651,0
+IT.US,D,20080827,000000,26.33,27.07,26.11,26.93,609603,0
+IT.US,D,20080828,000000,27.12,27.3,26.89,27.17,820574,0
+IT.US,D,20080829,000000,27.02,27.02,26.34,26.41,451186,0
+IT.US,D,20080902,000000,26.73,27.47,26.66,26.72,645298,0
+IT.US,D,20080903,000000,26.72,27.24,26.55,26.88,622535,0
+IT.US,D,20080904,000000,26.86,26.86,26.17,26.57,781204,0
+IT.US,D,20080905,000000,26.31,26.52,25.8,25.82,658861,0
+IT.US,D,20080908,000000,26.67,26.9,26.15,26.49,815570,0
+IT.US,D,20080909,000000,25.16,25.16,23.6,23.6,1564257,0
+IT.US,D,20080910,000000,23.6,24.7,23.55,24.2,867387,0
+IT.US,D,20080911,000000,23.72,24.37,23.22,24.23,952153,0
+IT.US,D,20080912,000000,23.98,24.06,23.66,23.78,873113,0
+IT.US,D,20080915,000000,23.04,24.02,22.85,23.68,1103689,0
+IT.US,D,20080916,000000,23.12,24.16,22.88,24.02,881481,0
+IT.US,D,20080917,000000,23.41,23.79,22.75,22.9,753867,0
+IT.US,D,20080918,000000,23.32,23.72,21.44,23.52,1599824,0
+IT.US,D,20080919,000000,24.93,27.3,24.16,25,1470673,0
+IT.US,D,20080922,000000,24.45,25.38,24.17,24.29,587110,0
+IT.US,D,20080923,000000,24.25,24.43,23.21,23.51,511954,0
+IT.US,D,20080924,000000,23.55,23.66,22.71,22.98,779354,0
+IT.US,D,20080925,000000,23.09,24.34,22.99,24.02,895116,0
+IT.US,D,20080926,000000,23.58,24,23.18,23.86,816342,0
+IT.US,D,20080929,000000,23.5,23.89,22.13,22.18,962568,0
+IT.US,D,20080930,000000,22.69,23.73,22.2,22.68,1024452,0
+IT.US,D,20081001,000000,22.74,22.8,20.93,21.05,2188054,0
+IT.US,D,20081002,000000,21.14,21.2,19.25,19.34,1232876,0
+IT.US,D,20081003,000000,19.77,20.47,19.46,19.72,1415011,0
+IT.US,D,20081006,000000,19.23,19.3,17.55,18.6,1549786,0
+IT.US,D,20081007,000000,19.22,19.35,17.7,17.84,1124145,0
+IT.US,D,20081008,000000,17.26,18.69,16.53,17.87,993832,0
+IT.US,D,20081009,000000,18.2,19.02,17.24,17.24,1291825,0
+IT.US,D,20081010,000000,15.81,18.02,15.54,17.61,1703115,0
+IT.US,D,20081013,000000,18.33,20.34,18.08,20.34,884824,0
+IT.US,D,20081014,000000,21.21,21.66,18.44,19.23,987028,0
+IT.US,D,20081015,000000,19.2,19.2,17.44,17.44,703606,0
+IT.US,D,20081016,000000,17.56,18.72,16.68,18.55,1233780,0
+IT.US,D,20081017,000000,17.92,19.54,17.24,18.15,955116,0
+IT.US,D,20081020,000000,18.37,18.65,17.73,18.62,692952,0
+IT.US,D,20081021,000000,18.46,18.82,17.61,17.8,574342,0
+IT.US,D,20081022,000000,17.22,17.75,16.44,16.91,613984,0
+IT.US,D,20081023,000000,17.02,17.48,15.69,16.64,765371,0
+IT.US,D,20081024,000000,15.98,16.47,15.21,16.22,1216570,0
+IT.US,D,20081027,000000,15.85,16.62,15.5,15.67,1205659,0
+IT.US,D,20081028,000000,16.06,16.66,15.23,16.66,1049812,0
+IT.US,D,20081029,000000,16.72,17.01,16.18,16.38,1205213,0
+IT.US,D,20081030,000000,16.8,17.89,16.6,17.53,1294949,0
+IT.US,D,20081031,000000,17.62,18.75,17.44,18.4,1051892,0
+IT.US,D,20081103,000000,18.01,19.33,18.01,19.1,880002,0
+IT.US,D,20081104,000000,19.54,19.59,18.74,19.38,677407,0
+IT.US,D,20081105,000000,19.07,19.34,17.46,17.56,823084,0
+IT.US,D,20081106,000000,17.37,17.43,16.82,16.91,452621,0
+IT.US,D,20081107,000000,17.02,17.54,16.81,17.21,307347,0
+IT.US,D,20081110,000000,17.71,17.83,16.27,16.44,623963,0
+IT.US,D,20081111,000000,16.3,16.3,15.28,15.87,865921,0
+IT.US,D,20081112,000000,15.5,15.52,14.51,14.59,672746,0
+IT.US,D,20081113,000000,14.68,17.16,14.68,17.16,1383176,0
+IT.US,D,20081114,000000,17.14,17.25,15.67,15.78,1105277,0
+IT.US,D,20081117,000000,15.68,16.37,15.47,16,868017,0
+IT.US,D,20081118,000000,15.95,15.99,14.58,15.1,1038794,0
+IT.US,D,20081119,000000,15.03,15.11,13.69,13.75,1019722,0
+IT.US,D,20081120,000000,13.57,14.66,13.17,13.53,1416142,0
+IT.US,D,20081121,000000,14.08,14.73,13.07,14.51,1205099,0
+IT.US,D,20081124,000000,14.51,14.85,13.94,14.38,2021429,0
+IT.US,D,20081125,000000,14.71,15.26,14.13,14.6,1327731,0
+IT.US,D,20081126,000000,14.09,15.37,13.94,15.37,1472495,0
+IT.US,D,20081128,000000,15.17,15.37,14.81,15.36,208448,0
+IT.US,D,20081201,000000,14.6,15.36,14.28,14.82,1581520,0
+IT.US,D,20081202,000000,15.09,15.67,14.71,15.64,1286427,0
+IT.US,D,20081203,000000,14.94,16.43,14.94,16.29,823456,0
+IT.US,D,20081204,000000,15.96,16.9,15.21,15.87,739683,0
+IT.US,D,20081205,000000,15.61,16.07,14.62,16.07,1033797,0
+IT.US,D,20081208,000000,16.5,17.03,16.38,16.91,850341,0
+IT.US,D,20081209,000000,16.73,17.09,16.01,16.13,1122856,0
+IT.US,D,20081210,000000,16.37,17.17,16.22,16.61,800371,0
+IT.US,D,20081211,000000,16.54,16.98,15.78,15.96,848998,0
+IT.US,D,20081212,000000,15.64,16.16,15.37,16.11,640979,0
+IT.US,D,20081215,000000,16.16,16.38,15.5,15.87,470431,0
+IT.US,D,20081216,000000,16.08,17.33,15.97,17.29,877022,0
+IT.US,D,20081217,000000,16.98,18,16.81,17.76,688000,0
+IT.US,D,20081218,000000,17.93,18.21,17.13,17.71,722254,0
+IT.US,D,20081219,000000,18,18.21,17.45,17.62,1071629,0
+IT.US,D,20081222,000000,17.54,17.72,16.84,17.3,579272,0
+IT.US,D,20081223,000000,17.38,17.78,17.11,17.25,310393,0
+IT.US,D,20081224,000000,17.16,17.46,16.97,17.14,192888,0
+IT.US,D,20081226,000000,17.28,17.52,17.02,17.47,273181,0
+IT.US,D,20081229,000000,17.36,17.36,16.44,16.74,661977,0
+IT.US,D,20081230,000000,16.93,17.28,16.91,17.2,459894,0
+IT.US,D,20081231,000000,17.02,18.05,17.02,17.83,699854,0
+IT.US,D,20090102,000000,18.13,18.55,17.85,18.47,369764,0
+IT.US,D,20090105,000000,18.35,18.45,17.61,17.8,783620,0
+IT.US,D,20090106,000000,17.97,18.35,17.69,18.19,575752,0
+IT.US,D,20090107,000000,17.79,18.21,16.55,17.28,1494756,0
+IT.US,D,20090108,000000,16.99,17.66,16.53,17.24,890369,0
+IT.US,D,20090109,000000,17.18,17.36,16.12,16.29,1045605,0
+IT.US,D,20090112,000000,16.43,16.59,16.25,16.43,494001,0
+IT.US,D,20090113,000000,16.36,16.68,16.21,16.52,365612,0
+IT.US,D,20090114,000000,16.13,16.17,15.28,15.39,590394,0
+IT.US,D,20090115,000000,14.71,15.5,14.51,15.32,1485987,0
+IT.US,D,20090116,000000,15.46,15.67,14.15,14.88,1770660,0
+IT.US,D,20090120,000000,14.79,15.04,13.95,14.33,987972,0
+IT.US,D,20090121,000000,14.58,15.02,14.46,14.95,576064,0
+IT.US,D,20090122,000000,14.43,15.13,14.43,14.73,449748,0
+IT.US,D,20090123,000000,14.33,14.81,14.11,14.51,422318,0
+IT.US,D,20090126,000000,14.68,15.14,14.47,14.73,457152,0
+IT.US,D,20090127,000000,14.79,14.94,14.57,14.72,338783,0
+IT.US,D,20090128,000000,14.78,15.1,14.54,15,986180,0
+IT.US,D,20090129,000000,15,15,14.49,14.49,387543,0
+IT.US,D,20090130,000000,14.39,14.86,14.11,14.16,347785,0
+IT.US,D,20090202,000000,13.89,14.72,13.76,14.6,501368,0
+IT.US,D,20090203,000000,14.61,14.84,14.16,14.74,565151,0
+IT.US,D,20090204,000000,14.74,15.46,14.65,14.96,759108,0
+IT.US,D,20090205,000000,13.36,13.49,10.79,11.13,4482959,0
+IT.US,D,20090206,000000,11.15,11.8,10.78,11.72,2700173,0
+IT.US,D,20090209,000000,11.55,11.76,11.32,11.7,3425630,0
+IT.US,D,20090210,000000,11.65,11.94,10.95,11.01,924016,0
+IT.US,D,20090211,000000,11.03,11.5,10.87,11.11,741941,0
+IT.US,D,20090212,000000,10.94,11.55,10.8,11.51,821329,0
+IT.US,D,20090213,000000,11.56,11.66,11.32,11.51,853311,0
+IT.US,D,20090217,000000,11,11.31,11,11.13,957319,0
+IT.US,D,20090218,000000,11.25,11.31,10.93,11,688357,0
+IT.US,D,20090219,000000,11.09,11.1,10.48,10.67,740934,0
+IT.US,D,20090220,000000,10.52,10.59,10.24,10.41,450622,0
+IT.US,D,20090223,000000,10.37,10.5,9.99,10.06,728520,0
+IT.US,D,20090224,000000,10.24,10.45,10,10.39,752971,0
+IT.US,D,20090225,000000,10.29,10.29,9.78,10,465946,0
+IT.US,D,20090226,000000,10.04,10.23,9.87,9.97,1264431,0
+IT.US,D,20090227,000000,9.8,10.38,9.67,10.11,579972,0
+IT.US,D,20090302,000000,9.8,9.95,9.58,9.59,1221802,0
+IT.US,D,20090303,000000,9.73,9.85,9.4,9.48,663731,0
+IT.US,D,20090304,000000,9.41,9.6,9.25,9.39,666929,0
+IT.US,D,20090305,000000,9.38,9.4,8.96,9.01,701408,0
+IT.US,D,20090306,000000,9.14,9.22,8.71,8.94,559413,0
+IT.US,D,20090309,000000,8.8,9.09,8.33,8.38,664160,0
+IT.US,D,20090310,000000,8.48,9.18,8.45,9.14,610482,0
+IT.US,D,20090311,000000,9.05,9.14,8.82,9.06,691062,0
+IT.US,D,20090312,000000,9.09,9.64,8.89,9.53,791676,0
+IT.US,D,20090313,000000,9.79,9.79,9.29,9.59,478576,0
+IT.US,D,20090316,000000,9.84,9.84,9.36,9.4,365376,0
+IT.US,D,20090317,000000,9.4,9.72,9.25,9.72,306613,0
+IT.US,D,20090318,000000,9.72,9.98,9.46,9.92,388366,0
+IT.US,D,20090319,000000,9.99,9.99,9.47,9.62,389394,0
+IT.US,D,20090320,000000,9.44,9.81,9.43,9.6,679941,0
+IT.US,D,20090323,000000,9.74,10.38,9.48,10.38,528684,0
+IT.US,D,20090324,000000,10.25,10.59,10.12,10.37,599035,0
+IT.US,D,20090325,000000,10.47,11.17,10.41,10.98,640589,0
+IT.US,D,20090326,000000,11,11.55,10.99,11.54,545611,0
+IT.US,D,20090327,000000,11.27,11.46,10.79,10.84,583442,0
+IT.US,D,20090330,000000,10.57,10.81,10.46,10.75,420433,0
+IT.US,D,20090331,000000,10.89,11.27,10.85,11.01,373099,0
+IT.US,D,20090401,000000,10.81,10.99,10.55,10.98,478869,0
+IT.US,D,20090402,000000,11.2,12.1,11.08,11.75,585226,0
+IT.US,D,20090403,000000,11.63,11.8,11.47,11.8,328298,0
+IT.US,D,20090406,000000,11.64,11.71,11.26,11.48,302618,0
+IT.US,D,20090407,000000,11.42,11.57,11.07,11.12,349262,0
+IT.US,D,20090408,000000,11.27,11.79,11.27,11.65,305941,0
+IT.US,D,20090409,000000,11.94,12.55,11.77,12.51,486164,0
+IT.US,D,20090413,000000,12.42,12.49,12.16,12.41,395151,0
+IT.US,D,20090414,000000,12.15,12.15,11.55,11.7,275230,0
+IT.US,D,20090415,000000,11.66,11.93,11.55,11.9,250831,0
+IT.US,D,20090416,000000,12.02,12.34,11.83,12.22,265870,0
+IT.US,D,20090417,000000,12.24,12.57,12.19,12.46,210555,0
+IT.US,D,20090420,000000,12.19,12.25,11.53,11.77,363108,0
+IT.US,D,20090421,000000,11.76,12.28,11.76,12.19,275834,0
+IT.US,D,20090422,000000,11.98,12.75,11.49,12.49,444286,0
+IT.US,D,20090423,000000,12.47,12.59,12.25,12.37,724211,0
+IT.US,D,20090424,000000,12.48,12.63,12.29,12.48,463985,0
+IT.US,D,20090427,000000,12.27,12.91,12.14,12.75,491364,0
+IT.US,D,20090428,000000,12.58,13.1,12.34,12.89,331565,0
+IT.US,D,20090429,000000,12.85,13.37,12.36,13.25,600574,0
+IT.US,D,20090430,000000,13.43,13.81,13.25,13.51,572471,0
+IT.US,D,20090501,000000,13.38,13.49,13.06,13.11,468037,0
+IT.US,D,20090504,000000,13.31,13.65,12.49,13.63,288468,0
+IT.US,D,20090505,000000,13.62,13.73,12.92,13.3,598213,0
+IT.US,D,20090506,000000,13.48,13.57,12.92,13.38,317781,0
+IT.US,D,20090507,000000,13.55,13.89,13.01,13.26,388023,0
+IT.US,D,20090508,000000,14.16,14.7,13.51,14.24,1830138,0
+IT.US,D,20090511,000000,14.29,14.43,13.96,14.3,452661,0
+IT.US,D,20090512,000000,14.29,14.32,13.77,14.09,576389,0
+IT.US,D,20090513,000000,13.79,13.92,13.21,13.26,645656,0
+IT.US,D,20090514,000000,13.26,13.65,13.26,13.31,405358,0
+IT.US,D,20090515,000000,13.39,13.71,12.99,13.29,1019606,0
+IT.US,D,20090518,000000,13.44,14.28,13.44,14.17,457721,0
+IT.US,D,20090519,000000,14.17,14.93,14.07,14.74,859088,0
+IT.US,D,20090520,000000,14.88,15.01,14.45,14.46,493760,0
+IT.US,D,20090521,000000,14.24,14.51,14.14,14.29,437801,0
+IT.US,D,20090522,000000,14.32,15,14.21,14.76,813628,0
+IT.US,D,20090526,000000,14.62,15.15,14.4,15.02,509382,0
+IT.US,D,20090527,000000,14.97,15.84,14.77,15.58,958034,0
+IT.US,D,20090528,000000,15.69,15.85,14.99,15.58,687230,0
+IT.US,D,20090529,000000,15.64,15.83,15.04,15.35,679455,0
+IT.US,D,20090601,000000,15.7,16.2,15.52,16.06,637265,0
+IT.US,D,20090602,000000,16.05,16.54,15.88,16.44,620059,0
+IT.US,D,20090603,000000,16.23,16.31,15.65,15.86,367640,0
+IT.US,D,20090604,000000,16,16.13,15.84,16.13,310753,0
+IT.US,D,20090605,000000,16.22,16.25,15.92,16.08,389137,0
+IT.US,D,20090608,000000,15.96,16.12,15.47,15.86,242067,0
+IT.US,D,20090609,000000,15.89,16.06,15.68,15.96,399281,0
+IT.US,D,20090610,000000,16.13,16.19,15.53,15.82,580167,0
+IT.US,D,20090611,000000,15.83,16.14,15.19,15.28,949277,0
+IT.US,D,20090612,000000,15.19,15.63,15.01,15.56,528854,0
+IT.US,D,20090615,000000,15.41,15.48,14.76,15.05,743571,0
+IT.US,D,20090616,000000,15.11,15.26,14.83,14.83,334622,0
+IT.US,D,20090617,000000,14.85,15.34,14.44,15.19,299318,0
+IT.US,D,20090618,000000,15.12,15.29,14.88,15.08,323582,0
+IT.US,D,20090619,000000,15.22,15.54,15.13,15.3,400231,0
+IT.US,D,20090622,000000,15.09,15.46,14.86,14.86,283299,0
+IT.US,D,20090623,000000,14.91,15.05,14.63,14.77,306285,0
+IT.US,D,20090624,000000,14.99,15.13,14.73,14.77,291655,0
+IT.US,D,20090625,000000,14.62,15.28,14.62,15.27,377135,0
+IT.US,D,20090626,000000,15.12,15.5,14.96,15.41,648118,0
+IT.US,D,20090629,000000,15.47,15.47,14.97,15.35,293514,0
+IT.US,D,20090630,000000,15.28,15.35,15.04,15.26,371569,0
+IT.US,D,20090701,000000,15.47,16.1,15.38,15.81,342554,0
+IT.US,D,20090702,000000,15.5,15.65,15.08,15.12,363018,0
+IT.US,D,20090706,000000,14.99,15.33,14.99,15.13,314012,0
+IT.US,D,20090707,000000,14.94,15.25,14.91,14.96,344541,0
+IT.US,D,20090708,000000,15,15.08,14.43,14.65,325527,0
+IT.US,D,20090709,000000,14.71,14.76,14.36,14.48,297165,0
+IT.US,D,20090710,000000,14.38,14.61,14.22,14.41,219957,0
+IT.US,D,20090713,000000,14.52,14.87,14.14,14.86,210463,0
+IT.US,D,20090714,000000,14.83,15.02,14.71,14.97,162014,0
+IT.US,D,20090715,000000,15.14,15.86,15.12,15.77,336141,0
+IT.US,D,20090716,000000,15.76,16.38,15.75,16.32,279826,0
+IT.US,D,20090717,000000,16.37,16.43,16.08,16.26,262580,0
+IT.US,D,20090720,000000,16.3,16.84,16.28,16.51,343180,0
+IT.US,D,20090721,000000,16.65,16.73,16.14,16.49,170759,0
+IT.US,D,20090722,000000,16.35,16.67,16.22,16.49,137343,0
+IT.US,D,20090723,000000,16.39,17.26,16.32,17.23,315068,0
+IT.US,D,20090724,000000,17.06,17.36,16.85,17.27,138810,0
+IT.US,D,20090727,000000,17.19,17.49,16.93,16.99,196114,0
+IT.US,D,20090728,000000,16.92,17.22,16.54,17.2,662682,0
+IT.US,D,20090729,000000,17.14,17.33,16.96,17.17,345281,0
+IT.US,D,20090730,000000,17.5,17.56,17.1,17.35,283537,0
+IT.US,D,20090731,000000,17.46,17.51,17.07,17.1,272423,0
+IT.US,D,20090803,000000,17.16,17.52,16.9,17.47,275003,0
+IT.US,D,20090804,000000,16.84,17.55,16.19,17.5,288564,0
+IT.US,D,20090805,000000,17.45,17.74,17.1,17.62,700461,0
+IT.US,D,20090806,000000,17.43,17.57,17.2,17.32,480135,0
+IT.US,D,20090807,000000,17.5,18,17.29,17.66,456756,0
+IT.US,D,20090810,000000,17.45,17.53,17.13,17.33,316217,0
+IT.US,D,20090811,000000,17.19,17.39,16.96,17.05,187492,0
+IT.US,D,20090812,000000,16.7,16.95,16.24,16.74,687309,0
+IT.US,D,20090813,000000,16.78,16.92,16.12,16.25,727964,0
+IT.US,D,20090814,000000,16.11,16.33,15.84,16.2,426229,0
+IT.US,D,20090817,000000,16.44,16.79,16.16,16.27,557631,0
+IT.US,D,20090818,000000,16.4,16.66,16.22,16.51,224184,0
+IT.US,D,20090819,000000,16.4,16.67,16.32,16.65,296135,0
+IT.US,D,20090820,000000,16.6,16.77,16.51,16.64,368356,0
+IT.US,D,20090821,000000,16.83,17.37,16.83,17.11,569192,0
+IT.US,D,20090824,000000,17.1,17.26,17.05,17.18,362292,0
+IT.US,D,20090825,000000,17.22,17.37,17,17.1,263811,0
+IT.US,D,20090826,000000,17.06,17.23,16.81,17.03,187577,0
+IT.US,D,20090827,000000,17.1,17.23,16.85,17.04,262646,0
+IT.US,D,20090828,000000,17.14,17.28,16.91,17,305904,0
+IT.US,D,20090831,000000,16.85,16.96,16.58,16.66,252455,0
+IT.US,D,20090901,000000,16.47,16.92,16.36,16.47,429029,0
+IT.US,D,20090902,000000,16.38,16.83,16.36,16.66,735817,0
+IT.US,D,20090903,000000,16.73,16.8,16.26,16.7,344191,0
+IT.US,D,20090904,000000,16.83,16.96,16.48,16.93,296602,0
+IT.US,D,20090908,000000,17,17,16.72,16.96,303923,0
+IT.US,D,20090909,000000,16.96,17.48,16.57,17.26,409125,0
+IT.US,D,20090910,000000,17.36,17.59,17.08,17.59,347117,0
+IT.US,D,20090911,000000,17.57,17.62,17.29,17.32,350201,0
+IT.US,D,20090914,000000,17.12,17.56,16.98,17.5,218678,0
+IT.US,D,20090915,000000,17.4,17.48,17.15,17.4,390123,0
+IT.US,D,20090916,000000,17.4,17.76,17.39,17.68,219674,0
+IT.US,D,20090917,000000,17.5,18.08,17.5,18.01,327536,0
+IT.US,D,20090918,000000,17.54,18.12,17.54,17.75,474222,0
+IT.US,D,20090921,000000,17.54,17.77,17.47,17.75,193193,0
+IT.US,D,20090922,000000,17.83,17.9,17.5,17.83,183629,0
+IT.US,D,20090923,000000,17.89,18.23,17.7,18,305537,0
+IT.US,D,20090924,000000,17.97,18.22,17.81,18.04,459303,0
+IT.US,D,20090925,000000,17.96,18.1,17.79,18.01,203868,0
+IT.US,D,20090928,000000,18.11,18.5,17.81,18.33,162373,0
+IT.US,D,20090929,000000,18.3,18.5,18.05,18.26,355985,0
+IT.US,D,20090930,000000,18.19,18.5,17.81,18.27,467351,0
+IT.US,D,20091001,000000,18.18,18.3,17.42,17.65,440372,0
+IT.US,D,20091002,000000,17.45,17.64,17.28,17.54,482552,0
+IT.US,D,20091005,000000,17.55,17.77,17.45,17.73,233395,0
+IT.US,D,20091006,000000,17.91,18.24,17.73,18.21,365636,0
+IT.US,D,20091007,000000,18.22,18.5,18.1,18.49,273192,0
+IT.US,D,20091008,000000,18.57,19.42,18.48,19.2,485387,0
+IT.US,D,20091009,000000,19.11,19.43,19.01,19.38,240131,0
+IT.US,D,20091012,000000,19.45,19.84,19.4,19.51,194275,0
+IT.US,D,20091013,000000,19.52,19.76,19.32,19.39,223929,0
+IT.US,D,20091014,000000,19.58,19.78,19.45,19.71,150494,0
+IT.US,D,20091015,000000,19.64,19.8,19.46,19.67,334461,0
+IT.US,D,20091016,000000,19.59,19.86,19.37,19.47,269852,0
+IT.US,D,20091019,000000,19.58,20.03,19.42,19.95,160018,0
+IT.US,D,20091020,000000,20,20.21,19.85,19.93,402751,0
+IT.US,D,20091021,000000,19.83,20.03,19.16,19.17,798719,0
+IT.US,D,20091022,000000,19.22,19.25,18.88,18.99,803241,0
+IT.US,D,20091023,000000,19.02,19.15,18.57,18.66,264276,0
+IT.US,D,20091026,000000,18.66,19.06,18.33,18.67,264433,0
+IT.US,D,20091027,000000,18.74,19.16,18.54,18.82,374844,0
+IT.US,D,20091028,000000,18.84,18.99,18.31,18.35,347527,0
+IT.US,D,20091029,000000,18.56,19.02,18.38,18.95,472649,0
+IT.US,D,20091030,000000,18.7,18.83,18.16,18.62,499994,0
+IT.US,D,20091102,000000,18.64,19.04,18.5,18.88,444593,0
+IT.US,D,20091103,000000,18.68,18.88,18.5,18.81,305131,0
+IT.US,D,20091104,000000,18.9,18.98,18.42,18.44,359138,0
+IT.US,D,20091105,000000,18.52,19.29,18.44,19.16,465787,0
+IT.US,D,20091106,000000,19.03,19.47,18.83,19.18,323415,0
+IT.US,D,20091109,000000,19.26,19.64,19.16,19.62,288798,0
+IT.US,D,20091110,000000,19.49,19.65,19.25,19.42,264047,0
+IT.US,D,20091111,000000,19.64,19.85,19.43,19.83,278830,0
+IT.US,D,20091112,000000,19.77,19.85,19.16,19.21,331630,0
+IT.US,D,20091113,000000,19.18,19.69,19.06,19.38,237826,0
+IT.US,D,20091116,000000,19.53,20.27,19.53,20.09,288341,0
+IT.US,D,20091117,000000,19.95,20.18,19.8,20.16,319104,0
+IT.US,D,20091118,000000,20.1,20.1,19.69,19.92,178682,0
+IT.US,D,20091119,000000,19.69,19.7,19.02,19.36,481018,0
+IT.US,D,20091120,000000,19.24,19.45,18.96,19.23,301170,0
+IT.US,D,20091123,000000,19.49,19.99,19.49,19.64,210424,0
+IT.US,D,20091124,000000,19.6,19.6,19.22,19.5,220103,0
+IT.US,D,20091125,000000,19.56,19.69,19.34,19.43,166984,0
+IT.US,D,20091127,000000,18.9,19.01,18.65,18.85,160814,0
+IT.US,D,20091130,000000,18.67,18.96,18.35,18.92,355449,0
+IT.US,D,20091201,000000,19.13,19.6,19.07,19.41,383237,0
+IT.US,D,20091202,000000,19.35,19.64,19.2,19.2,271414,0
+IT.US,D,20091203,000000,19.29,19.31,18.96,18.99,151374,0
+IT.US,D,20091204,000000,19.32,19.84,19.15,19.51,247285,0
+IT.US,D,20091207,000000,19.37,19.56,19.07,19.21,303105,0
+IT.US,D,20091208,000000,19.02,19.05,18.54,18.57,619879,0
+IT.US,D,20091209,000000,18.61,18.62,18.27,18.34,383247,0
+IT.US,D,20091210,000000,17.1,17.83,16.85,17.66,4320034,0
+IT.US,D,20091211,000000,17.68,17.88,17.56,17.74,1181674,0
+IT.US,D,20091214,000000,17.81,17.9,17.32,17.55,1329538,0
+IT.US,D,20091215,000000,17.43,17.71,17.32,17.43,713477,0
+IT.US,D,20091216,000000,17.43,17.67,17.43,17.66,857956,0
+IT.US,D,20091217,000000,17.57,17.7,17.33,17.38,520519,0
+IT.US,D,20091218,000000,17.53,17.54,17.06,17.42,1100411,0
+IT.US,D,20091221,000000,17.5,17.89,17.5,17.84,416528,0
+IT.US,D,20091222,000000,17.91,18.23,17.91,18.18,437460,0
+IT.US,D,20091223,000000,18.27,18.4,18.18,18.36,600670,0
+IT.US,D,20091224,000000,18.37,18.47,18.33,18.42,52820,0
+IT.US,D,20091228,000000,18.44,18.62,18.26,18.3,338640,0
+IT.US,D,20091229,000000,18.38,18.52,18.26,18.45,276730,0
+IT.US,D,20091230,000000,18.43,18.67,18.26,18.43,258591,0
+IT.US,D,20091231,000000,18.47,18.55,18.04,18.04,371803,0
+IT.US,D,20100104,000000,18.22,18.87,18.07,18.7,634976,0
+IT.US,D,20100105,000000,18.71,18.85,18.54,18.73,546233,0
+IT.US,D,20100106,000000,18.68,18.88,18.63,18.86,485360,0
+IT.US,D,20100107,000000,19.5,20.46,19.28,20.44,1377602,0
+IT.US,D,20100108,000000,20.55,20.89,20.47,20.66,548442,0
+IT.US,D,20100111,000000,20.69,20.69,20.31,20.6,386354,0
+IT.US,D,20100112,000000,20.42,20.69,20.03,20.57,561721,0
+IT.US,D,20100113,000000,20.69,21.65,20.63,21.61,924490,0
+IT.US,D,20100114,000000,21.61,22.11,21.48,22.05,1114996,0
+IT.US,D,20100115,000000,22.01,22.59,21.68,21.93,850935,0
+IT.US,D,20100119,000000,21.69,22.33,21.69,22.14,431866,0
+IT.US,D,20100120,000000,22.02,22.02,21.34,21.7,536445,0
+IT.US,D,20100121,000000,21.75,21.87,21.23,21.4,610530,0
+IT.US,D,20100122,000000,21.32,21.71,20.94,20.98,751456,0
+IT.US,D,20100125,000000,21.2,21.4,20.86,21.26,543085,0
+IT.US,D,20100126,000000,21.15,21.36,20.85,21.28,389849,0
+IT.US,D,20100127,000000,21.12,21.52,21.12,21.46,405913,0
+IT.US,D,20100128,000000,21.46,21.71,21.11,21.45,780278,0
+IT.US,D,20100129,000000,21.55,21.8,21.25,21.4,1371045,0
+IT.US,D,20100201,000000,21.5,21.64,21.28,21.39,789299,0
+IT.US,D,20100202,000000,21.5,21.63,20.94,21.2,709955,0
+IT.US,D,20100203,000000,21.04,21.2,20.85,20.99,287226,0
+IT.US,D,20100204,000000,20.85,20.96,20.47,20.47,450449,0
+IT.US,D,20100205,000000,20.52,20.79,20.22,20.79,364464,0
+IT.US,D,20100208,000000,20.72,21.14,20.39,20.86,580143,0
+IT.US,D,20100209,000000,20.57,21.25,20.56,21.06,751954,0
+IT.US,D,20100210,000000,20.98,21.68,20.79,21.52,659457,0
+IT.US,D,20100211,000000,21.38,22.11,21.38,22.06,533018,0
+IT.US,D,20100212,000000,21.93,22.54,21.93,22.5,701661,0
+IT.US,D,20100216,000000,22.59,23.56,22.5,23.53,1423296,0
+IT.US,D,20100217,000000,23.55,24.1,23.48,23.7,1577523,0
+IT.US,D,20100218,000000,23.63,23.84,23.24,23.76,1144895,0
+IT.US,D,20100219,000000,23.67,23.96,23.3,23.71,667408,0
+IT.US,D,20100222,000000,23.71,23.8,23.37,23.42,306153,0
+IT.US,D,20100223,000000,23.18,23.46,23.1,23.1,484514,0
+IT.US,D,20100224,000000,23.13,23.61,23.13,23.3,585634,0
+IT.US,D,20100225,000000,23.06,23.64,23,23.59,468633,0
+IT.US,D,20100226,000000,23.72,23.85,23.5,23.79,457344,0
+IT.US,D,20100301,000000,23.89,24.59,23.7,24.2,1175320,0
+IT.US,D,20100302,000000,24.32,24.75,24.19,24.27,800221,0
+IT.US,D,20100303,000000,24.31,24.46,24.02,24.08,504123,0
+IT.US,D,20100304,000000,24.22,24.48,24.02,24.1,377261,0
+IT.US,D,20100305,000000,24.2,24.5,24.16,24.49,562666,0
+IT.US,D,20100308,000000,24.43,24.6,24.28,24.3,471305,0
+IT.US,D,20100309,000000,24.15,24.41,24.1,24.37,497028,0
+IT.US,D,20100310,000000,24.31,24.31,23.56,23.92,1152216,0
+IT.US,D,20100311,000000,23.8,24.17,23.8,24.1,502252,0
+IT.US,D,20100312,000000,24.14,24.28,23.67,23.95,442418,0
+IT.US,D,20100315,000000,23.96,24.01,23.47,23.75,588255,0
+IT.US,D,20100316,000000,23.74,23.94,23.54,23.58,448701,0
+IT.US,D,20100317,000000,23.58,23.8,23.56,23.58,784322,0
+IT.US,D,20100318,000000,23.64,23.64,23.34,23.48,357457,0
+IT.US,D,20100319,000000,23.37,23.79,23.1,23.17,518564,0
+IT.US,D,20100322,000000,23.02,23.51,22.94,23.49,734484,0
+IT.US,D,20100323,000000,23.54,23.61,23.25,23.48,386499,0
+IT.US,D,20100324,000000,23.4,23.5,22.96,23.03,477551,0
+IT.US,D,20100325,000000,23.21,23.46,23.01,23.04,629727,0
+IT.US,D,20100326,000000,23.02,23.1,22.58,22.68,729023,0
+IT.US,D,20100329,000000,22.82,22.99,22.5,22.7,494418,0
+IT.US,D,20100330,000000,22.69,22.8,22.46,22.61,468275,0
+IT.US,D,20100331,000000,22.56,22.64,22.18,22.24,427855,0
+IT.US,D,20100401,000000,22.39,22.58,22.16,22.41,345696,0
+IT.US,D,20100405,000000,22.5,22.93,22.44,22.71,683305,0
+IT.US,D,20100406,000000,22.54,22.77,22.51,22.6,418106,0
+IT.US,D,20100407,000000,22.51,22.64,22.09,22.24,595086,0
+IT.US,D,20100408,000000,22.13,22.7,22.02,22.5,335489,0
+IT.US,D,20100409,000000,22.5,22.6,22.26,22.42,315845,0
+IT.US,D,20100412,000000,22.42,22.64,22.36,22.56,359252,0
+IT.US,D,20100413,000000,22.56,23.02,22.48,22.91,366011,0
+IT.US,D,20100414,000000,23.04,23.24,22.92,23.2,272035,0
+IT.US,D,20100415,000000,23.25,23.69,23.15,23.6,446740,0
+IT.US,D,20100416,000000,23.56,23.63,23.1,23.2,445756,0
+IT.US,D,20100419,000000,23.11,23.27,22.72,23.11,250932,0
+IT.US,D,20100420,000000,23.26,23.94,23.2,23.92,545376,0
+IT.US,D,20100421,000000,23.94,24.12,23.8,24.03,537852,0
+IT.US,D,20100422,000000,23.77,24.48,23.65,24.4,512658,0
+IT.US,D,20100423,000000,24.44,24.68,24.21,24.63,320331,0
+IT.US,D,20100426,000000,24.55,24.94,24.35,24.47,289868,0
+IT.US,D,20100427,000000,24.37,24.66,23.98,24.1,375309,0
+IT.US,D,20100428,000000,24.2,24.36,23.89,24.09,290511,0
+IT.US,D,20100429,000000,24.21,24.87,24.07,24.55,369736,0
+IT.US,D,20100430,000000,24.59,24.65,24.05,24.08,491795,0
+IT.US,D,20100503,000000,24.21,24.42,23.97,24.33,582554,0
+IT.US,D,20100504,000000,23.96,24.02,23.37,23.69,679950,0
+IT.US,D,20100505,000000,23.62,24.75,23.49,24.41,767030,0
+IT.US,D,20100506,000000,24.35,24.46,21.73,23.16,757317,0
+IT.US,D,20100507,000000,23,23.39,22.47,22.59,956506,0
+IT.US,D,20100510,000000,23.44,23.78,23.16,23.62,521520,0
+IT.US,D,20100511,000000,23.34,24.52,23.33,24.4,661781,0
+IT.US,D,20100512,000000,24.42,24.96,24.29,24.7,838676,0
+IT.US,D,20100513,000000,24.55,25,24.45,24.7,446975,0
+IT.US,D,20100514,000000,24.41,24.63,24.1,24.57,809701,0
+IT.US,D,20100517,000000,24.62,24.89,24.26,24.75,958522,0
+IT.US,D,20100518,000000,25,25.24,24.58,24.71,737124,0
+IT.US,D,20100519,000000,24.55,24.79,23.95,24.26,896155,0
+IT.US,D,20100520,000000,23.75,24,23.4,23.4,1084580,0
+IT.US,D,20100521,000000,23.01,23.8,22.76,23.68,883735,0
+IT.US,D,20100524,000000,23.67,24.17,23.47,23.7,507174,0
+IT.US,D,20100525,000000,23.13,24.1,22.97,23.96,818060,0
+IT.US,D,20100526,000000,24.13,24.96,24,24.39,1029354,0
+IT.US,D,20100527,000000,25.09,25.25,24.4,25.09,1101823,0
+IT.US,D,20100528,000000,25.03,25.11,24.37,24.75,559751,0
+IT.US,D,20100601,000000,24.46,24.67,24,24.05,563908,0
+IT.US,D,20100602,000000,24.04,25,23.96,25,736767,0
+IT.US,D,20100603,000000,24.92,25.25,24.65,25.15,579204,0
+IT.US,D,20100604,000000,24.76,24.77,23.92,24,496233,0
+IT.US,D,20100607,000000,23.99,24.09,23.5,23.56,583495,0
+IT.US,D,20100608,000000,23.59,24.05,23.42,23.86,782201,0
+IT.US,D,20100609,000000,24.08,24.63,23.99,24.12,539558,0
+IT.US,D,20100610,000000,24.45,24.75,24.27,24.64,790087,0
+IT.US,D,20100611,000000,24.39,25.07,24.27,24.93,616646,0
+IT.US,D,20100614,000000,25.08,25.42,24.94,25.24,648657,0
+IT.US,D,20100615,000000,25.57,26.58,25.27,26.24,1430217,0
+IT.US,D,20100616,000000,26.14,26.41,25.92,26.04,853782,0
+IT.US,D,20100617,000000,26.19,26.29,25.84,26.05,569974,0
+IT.US,D,20100618,000000,26.03,26.18,25.91,25.98,635045,0
+IT.US,D,20100621,000000,26.24,26.51,25.37,25.53,497742,0
+IT.US,D,20100622,000000,25.53,25.97,24.87,24.93,614256,0
+IT.US,D,20100623,000000,24.93,25.43,24.3,25.16,774639,0
+IT.US,D,20100624,000000,25.01,25.1,24.29,24.34,555943,0
+IT.US,D,20100625,000000,24.25,25.11,24.25,24.5,5794507,0
+IT.US,D,20100628,000000,24.65,24.84,24.5,24.56,654947,0
+IT.US,D,20100629,000000,24.22,24.35,23.44,23.57,690142,0
+IT.US,D,20100630,000000,23.48,23.83,23.17,23.25,562954,0
+IT.US,D,20100701,000000,23.25,23.58,22.72,23.48,779405,0
+IT.US,D,20100702,000000,23.64,23.7,23.01,23.24,649324,0
+IT.US,D,20100706,000000,23.59,23.73,23.09,23.3,657452,0
+IT.US,D,20100707,000000,23.4,23.7,22.89,23.67,927573,0
+IT.US,D,20100708,000000,23.68,23.93,23.56,23.91,411125,0
+IT.US,D,20100709,000000,23.97,24.67,23.97,24.67,694688,0
+IT.US,D,20100712,000000,24.63,24.79,24.12,24.23,352324,0
+IT.US,D,20100713,000000,24.39,24.62,24.27,24.49,320248,0
+IT.US,D,20100714,000000,24.46,24.57,24.34,24.51,382445,0
+IT.US,D,20100715,000000,24.52,24.52,24.09,24.37,296949,0
+IT.US,D,20100716,000000,24.23,24.28,23.63,23.66,306665,0
+IT.US,D,20100719,000000,23.79,23.9,23.41,23.74,218647,0
+IT.US,D,20100720,000000,23.51,23.99,23.34,23.94,253658,0
+IT.US,D,20100721,000000,24.02,24.1,23.5,23.53,310971,0
+IT.US,D,20100722,000000,23.75,24.48,23.75,24.41,345561,0
+IT.US,D,20100723,000000,24.35,25.11,24.27,25.09,286325,0
+IT.US,D,20100726,000000,25.17,25.59,25.04,25.49,243106,0
+IT.US,D,20100727,000000,25.58,25.79,25.21,25.27,217198,0
+IT.US,D,20100728,000000,25.17,25.27,24.91,25,180728,0
+IT.US,D,20100729,000000,25.1,25.11,24.55,24.87,305705,0
+IT.US,D,20100730,000000,24.5,25.26,24.5,25.17,312621,0
+IT.US,D,20100802,000000,25.5,25.62,25.12,25.37,368818,0
+IT.US,D,20100803,000000,25.33,25.44,24.93,25.23,260413,0
+IT.US,D,20100804,000000,25.33,25.68,25.21,25.55,337195,0
+IT.US,D,20100805,000000,25.27,25.58,25.13,25.49,245518,0
+IT.US,D,20100806,000000,25.2,25.49,24.97,25.27,302002,0
+IT.US,D,20100809,000000,25.46,25.65,25.24,25.56,571426,0
+IT.US,D,20100810,000000,25.36,28.58,25.36,28.23,2626851,0
+IT.US,D,20100811,000000,28.11,28.11,27.62,27.82,1039728,0
+IT.US,D,20100812,000000,27.15,27.62,26.95,27.56,1155190,0
+IT.US,D,20100813,000000,27.42,27.61,27.23,27.5,807588,0
+IT.US,D,20100816,000000,27.38,28.08,27.27,27.92,1213888,0
+IT.US,D,20100817,000000,28,28.5,27.83,28.33,808701,0
+IT.US,D,20100818,000000,28.31,28.77,28,28.24,1065436,0
+IT.US,D,20100819,000000,28.16,28.35,27.57,28.06,810931,0
+IT.US,D,20100820,000000,27.89,28.17,27.67,28.12,489578,0
+IT.US,D,20100823,000000,28.19,28.4,27.91,28,955477,0
+IT.US,D,20100824,000000,27.64,28.09,27.24,27.91,867357,0
+IT.US,D,20100825,000000,27.79,28.56,27.78,28.48,1247621,0
+IT.US,D,20100826,000000,28.55,28.85,28.34,28.76,1091158,0
+IT.US,D,20100827,000000,28.95,29.03,28.31,28.97,975497,0
+IT.US,D,20100830,000000,28.73,29.07,28.56,28.59,640325,0
+IT.US,D,20100831,000000,28.47,28.92,28.2,28.68,881558,0
+IT.US,D,20100901,000000,29.03,29.31,28.89,29.29,540414,0
+IT.US,D,20100902,000000,29.47,29.7,29.16,29.65,908161,0
+IT.US,D,20100903,000000,29.78,29.94,29.34,29.86,598940,0
+IT.US,D,20100907,000000,29.69,29.99,29.58,29.61,417620,0
+IT.US,D,20100908,000000,28.15,28.4,27.7,27.75,2182837,0
+IT.US,D,20100909,000000,28.14,28.14,27.64,27.75,1300686,0
+IT.US,D,20100910,000000,27.75,27.94,27.39,27.44,789199,0
+IT.US,D,20100913,000000,27.52,27.86,27.52,27.7,751920,0
+IT.US,D,20100914,000000,27.7,28.05,27.6,27.77,470522,0
+IT.US,D,20100915,000000,27.63,27.9,27.44,27.8,959067,0
+IT.US,D,20100916,000000,27.7,27.79,27.47,27.68,769205,0
+IT.US,D,20100917,000000,27.78,28.02,27.49,27.97,2454792,0
+IT.US,D,20100920,000000,27.97,28.28,27.81,28.27,815010,0
+IT.US,D,20100921,000000,28.28,28.47,28.12,28.27,956473,0
+IT.US,D,20100922,000000,28.24,28.39,27.93,28.26,788890,0
+IT.US,D,20100923,000000,28.12,28.29,27.93,28.01,711153,0
+IT.US,D,20100924,000000,28.27,28.67,28.27,28.66,1096652,0
+IT.US,D,20100927,000000,28.7,28.91,28.57,28.7,438623,0
+IT.US,D,20100928,000000,28.78,28.92,28.53,28.89,885923,0
+IT.US,D,20100929,000000,28.83,29.1,28.72,28.96,643292,0
+IT.US,D,20100930,000000,29.06,29.54,29.01,29.44,1155854,0
+IT.US,D,20101001,000000,29.56,30.04,29.54,30.04,852039,0
+IT.US,D,20101004,000000,30.04,30.14,29.54,29.92,1135699,0
+IT.US,D,20101005,000000,30.14,30.89,30.12,30.87,1308122,0
+IT.US,D,20101006,000000,30.9,31.23,30.32,30.46,1165174,0
+IT.US,D,20101007,000000,30.62,30.62,30.21,30.4,443569,0
+IT.US,D,20101008,000000,30.46,30.71,30.28,30.57,321569,0
+IT.US,D,20101011,000000,30.62,31.35,30.61,31.08,402714,0
+IT.US,D,20101012,000000,31.1,31.1,30.82,31.09,344720,0
+IT.US,D,20101013,000000,31.24,31.36,31.08,31.27,531999,0
+IT.US,D,20101014,000000,31.12,31.33,31,31.28,323382,0
+IT.US,D,20101015,000000,31.64,31.64,31.14,31.22,452228,0
+IT.US,D,20101018,000000,31.23,31.35,31.02,31.34,277207,0
+IT.US,D,20101019,000000,30.91,31.16,30.4,30.57,491058,0
+IT.US,D,20101020,000000,30.69,30.86,30.48,30.81,399069,0
+IT.US,D,20101021,000000,30.83,30.98,30.43,30.83,524185,0
+IT.US,D,20101022,000000,30.82,31.13,30.7,31.06,356431,0
+IT.US,D,20101025,000000,31.18,31.55,31.09,31.45,361451,0
+IT.US,D,20101026,000000,31.36,31.83,31.21,31.71,384897,0
+IT.US,D,20101027,000000,31.57,31.65,30.97,31.45,278905,0
+IT.US,D,20101028,000000,31.6,31.69,31.14,31.65,275445,0
+IT.US,D,20101029,000000,31.54,31.94,31.54,31.69,426438,0
+IT.US,D,20101101,000000,31.81,32.03,31.32,31.55,397762,0
+IT.US,D,20101102,000000,31.71,32.06,31.71,31.93,356474,0
+IT.US,D,20101103,000000,32,32.03,31.58,31.83,318365,0
+IT.US,D,20101104,000000,32,32.3,31.23,31.39,953502,0
+IT.US,D,20101105,000000,31.49,31.55,31.31,31.37,588784,0
+IT.US,D,20101108,000000,30.96,31.64,30.9,31.58,474876,0
+IT.US,D,20101109,000000,31.52,32.07,31.41,31.8,724076,0
+IT.US,D,20101110,000000,31.68,32.24,31.44,32.07,672562,0
+IT.US,D,20101111,000000,31.77,32.17,31.64,31.91,473767,0
+IT.US,D,20101112,000000,31.79,32.07,31.61,31.63,424810,0
+IT.US,D,20101115,000000,31.66,31.98,31.54,31.72,335559,0
+IT.US,D,20101116,000000,31.5,31.62,31.11,31.37,617314,0
+IT.US,D,20101117,000000,31.35,31.83,31.26,31.72,301065,0
+IT.US,D,20101118,000000,31.84,32.2,31.79,31.9,374270,0
+IT.US,D,20101119,000000,31.95,32.14,31.71,32.02,261887,0
+IT.US,D,20101122,000000,31.81,32.41,31.71,32.24,384012,0
+IT.US,D,20101123,000000,31.97,32.21,31.81,32.03,290261,0
+IT.US,D,20101124,000000,32.18,32.77,32.13,32.66,171747,0
+IT.US,D,20101126,000000,32.42,32.67,32.21,32.41,48049,0
+IT.US,D,20101129,000000,32.31,32.6,31.96,32.44,264466,0
+IT.US,D,20101130,000000,32.24,32.5,32.08,32.17,554548,0
+IT.US,D,20101201,000000,32.46,33.02,32.46,33.02,307846,0
+IT.US,D,20101202,000000,33,33.78,32.77,33.54,420501,0
+IT.US,D,20101203,000000,33.42,33.58,32.95,33.13,378304,0
+IT.US,D,20101206,000000,32.98,33.09,32.78,33.02,289045,0
+IT.US,D,20101207,000000,33.3,33.3,32.71,32.98,294211,0
+IT.US,D,20101208,000000,32.97,33.17,32.87,33,228772,0
+IT.US,D,20101209,000000,33.12,33.18,32.33,32.42,423673,0
+IT.US,D,20101210,000000,32.43,32.43,32.21,32.39,412927,0
+IT.US,D,20101213,000000,32.52,32.77,32.42,32.64,324146,0
+IT.US,D,20101214,000000,32.73,32.81,32.48,32.71,298303,0
+IT.US,D,20101215,000000,32.67,32.87,32.53,32.6,301205,0
+IT.US,D,20101216,000000,32.71,33,32.41,32.81,126164,0
+IT.US,D,20101217,000000,32.8,33.6,32.78,33.54,439820,0
+IT.US,D,20101220,000000,33.5,33.69,33.03,33.63,324255,0
+IT.US,D,20101221,000000,33.84,34,33.66,33.7,186042,0
+IT.US,D,20101222,000000,33.76,33.78,33.33,33.43,291299,0
+IT.US,D,20101223,000000,33.37,33.49,33.24,33.39,165025,0
+IT.US,D,20101227,000000,33.4,33.59,33.15,33.52,104175,0
+IT.US,D,20101228,000000,33.52,33.57,33.18,33.44,156213,0
+IT.US,D,20101229,000000,33.51,33.86,33.45,33.58,150674,0
+IT.US,D,20101230,000000,33.51,33.97,33.51,33.75,190214,0
+IT.US,D,20101231,000000,33.78,33.8,33.17,33.2,185877,0
+IT.US,D,20110103,000000,33.34,33.75,33.3,33.53,318466,0
+IT.US,D,20110104,000000,33.62,33.72,33.25,33.34,253203,0
+IT.US,D,20110105,000000,33.11,34.11,33.11,33.81,223439,0
+IT.US,D,20110106,000000,33.78,33.94,33.65,33.91,160286,0
+IT.US,D,20110107,000000,33.94,34.32,33.66,34.01,121668,0
+IT.US,D,20110110,000000,34.02,34.55,33.75,34.46,209047,0
+IT.US,D,20110111,000000,34.6,35.27,34.54,34.82,345807,0
+IT.US,D,20110112,000000,35.04,35.1,34.78,34.9,215340,0
+IT.US,D,20110113,000000,34.83,34.83,34.44,34.67,118132,0
+IT.US,D,20110114,000000,34.61,34.73,34.51,34.6,200817,0
+IT.US,D,20110118,000000,34.64,34.87,34.46,34.78,454049,0
+IT.US,D,20110119,000000,34.8,34.9,34.28,34.36,158165,0
+IT.US,D,20110120,000000,34.23,34.37,34.04,34.21,144885,0
+IT.US,D,20110121,000000,34.31,34.43,34.13,34.32,113302,0
+IT.US,D,20110124,000000,34.37,34.66,34.25,34.49,218033,0
+IT.US,D,20110125,000000,34.44,34.44,34.2,34.29,428813,0
+IT.US,D,20110126,000000,34.44,35.22,34.37,35.13,319319,0
+IT.US,D,20110127,000000,35.13,36.63,35.08,36.23,892816,0
+IT.US,D,20110128,000000,36.23,36.27,35.12,35.4,235378,0
+IT.US,D,20110131,000000,35.54,35.84,35.11,35.42,173891,0
+IT.US,D,20110201,000000,35.62,35.97,35.47,35.87,204175,0
+IT.US,D,20110202,000000,35.83,36.3,35.83,36.26,335192,0
+IT.US,D,20110203,000000,36.29,36.36,35.6,36.29,171765,0
+IT.US,D,20110204,000000,36.21,36.35,35.94,36.27,137087,0
+IT.US,D,20110207,000000,36.46,36.89,36.19,36.59,231678,0
+IT.US,D,20110208,000000,37.29,38.85,37.12,37.99,564740,0
+IT.US,D,20110209,000000,38,38,36.12,36.71,901078,0
+IT.US,D,20110210,000000,36.51,37.8,36.27,37.76,367054,0
+IT.US,D,20110211,000000,37.74,38.59,37.74,38.22,255511,0
+IT.US,D,20110214,000000,37.94,38.53,37.75,38.53,223204,0
+IT.US,D,20110215,000000,37.64,38.16,37.15,37.22,414641,0
+IT.US,D,20110216,000000,37.3,37.91,37.09,37.25,724292,0
+IT.US,D,20110218,000000,37,38.41,36.59,38.33,5041710,0
+IT.US,D,20110222,000000,37.99,38.77,37.82,38.05,1109561,0
+IT.US,D,20110223,000000,37.96,38,37.27,37.29,1231862,0
+IT.US,D,20110224,000000,37.25,37.98,37.08,37.85,711713,0
+IT.US,D,20110225,000000,37.89,38.31,37.53,37.7,1078187,0
+IT.US,D,20110228,000000,37.79,37.82,37.42,37.72,574148,0
+IT.US,D,20110301,000000,37.69,37.76,37.17,37.65,656168,0
+IT.US,D,20110302,000000,37.61,37.76,37.29,37.36,449739,0
+IT.US,D,20110303,000000,37.76,38.91,37.63,38.78,794925,0
+IT.US,D,20110304,000000,38.65,38.97,37.89,38.51,701535,0
+IT.US,D,20110307,000000,38.51,38.51,37.38,38,492109,0
+IT.US,D,20110308,000000,38,38.59,37.81,38.23,483624,0
+IT.US,D,20110309,000000,38.2,39.12,38.04,38.81,641076,0
+IT.US,D,20110310,000000,38.42,38.52,37.9,37.99,572420,0
+IT.US,D,20110311,000000,38.26,39.21,38.09,39.08,1070591,0
+IT.US,D,20110314,000000,38.78,39.15,38.47,38.74,380883,0
+IT.US,D,20110315,000000,37.94,38.81,37.9,38.54,527523,0
+IT.US,D,20110316,000000,38.41,38.84,38.19,38.32,495642,0
+IT.US,D,20110317,000000,38.81,38.89,38.14,38.26,596040,0
+IT.US,D,20110318,000000,38.62,39,38.56,38.77,463369,0
+IT.US,D,20110321,000000,38.96,40,38.94,39.58,382491,0
+IT.US,D,20110322,000000,39.48,39.95,39.31,39.69,502494,0
+IT.US,D,20110323,000000,39.73,40.03,39.37,39.89,422895,0
+IT.US,D,20110324,000000,40.07,40.37,39.71,40.09,585905,0
+IT.US,D,20110325,000000,40.21,40.99,40.15,40.4,659446,0
+IT.US,D,20110328,000000,40.4,40.91,40.4,40.69,359603,0
+IT.US,D,20110329,000000,40.72,41.16,40.54,40.92,547385,0
+IT.US,D,20110330,000000,41.09,41.43,41,41.14,559036,0
+IT.US,D,20110331,000000,41.32,41.68,41.16,41.67,488299,0
+IT.US,D,20110401,000000,41.86,42.14,41.7,42.1,521865,0
+IT.US,D,20110404,000000,42.35,42.4,41.59,41.75,467889,0
+IT.US,D,20110405,000000,41.84,42.19,41.77,42.02,382835,0
+IT.US,D,20110406,000000,42.28,42.39,41.49,41.75,307495,0
+IT.US,D,20110407,000000,41.75,41.8,41.15,41.51,256650,0
+IT.US,D,20110408,000000,41.67,41.67,40.29,40.67,546625,0
+IT.US,D,20110411,000000,40.79,40.95,40.34,40.6,366762,0
+IT.US,D,20110412,000000,40.54,41.09,40.14,40.82,504253,0
+IT.US,D,20110413,000000,40.98,41.03,40.5,40.72,622304,0
+IT.US,D,20110414,000000,40.64,41.39,40.38,41.1,457237,0
+IT.US,D,20110415,000000,41.29,41.36,40.75,41.05,264452,0
+IT.US,D,20110418,000000,40.7,40.76,39.85,40.52,508898,0
+IT.US,D,20110419,000000,40.51,41.02,40.51,40.99,342355,0
+IT.US,D,20110420,000000,41.42,42.2,41.36,42.07,440167,0
+IT.US,D,20110421,000000,42.29,42.91,42.11,42.8,404573,0
+IT.US,D,20110425,000000,42.83,42.9,42.4,42.62,198949,0
+IT.US,D,20110426,000000,42.9,42.98,42.31,42.44,291066,0
+IT.US,D,20110427,000000,42.56,43.02,42.24,43.01,292291,0
+IT.US,D,20110428,000000,42.9,43.39,42.75,42.8,294381,0
+IT.US,D,20110429,000000,42.9,43.17,42.58,42.91,323889,0
+IT.US,D,20110502,000000,43.07,43.27,42.29,42.3,280843,0
+IT.US,D,20110503,000000,42.37,42.44,41.73,42.05,439324,0
+IT.US,D,20110504,000000,42.13,42.62,41.44,42.12,545111,0
+IT.US,D,20110505,000000,41.2,41.31,38.28,38.49,982882,0
+IT.US,D,20110506,000000,38.69,40.37,38.55,39.24,725692,0
+IT.US,D,20110509,000000,39.19,39.3,38.71,39.04,577850,0
+IT.US,D,20110510,000000,38.05,38.85,37.88,38.74,1594837,0
+IT.US,D,20110511,000000,38.69,39.38,38.54,39.15,691359,0
+IT.US,D,20110512,000000,38.92,39.55,38.91,39.19,545670,0
+IT.US,D,20110513,000000,39.12,39.54,38.5,38.73,532106,0
+IT.US,D,20110516,000000,38.42,38.57,37.75,37.85,736474,0
+IT.US,D,20110517,000000,37.6,38.34,37.6,38.13,566348,0
+IT.US,D,20110518,000000,38.07,38.59,37.95,38.37,668832,0
+IT.US,D,20110519,000000,38.56,39.29,38.46,38.47,461497,0
+IT.US,D,20110520,000000,38.36,38.57,37.86,38.21,280475,0
+IT.US,D,20110523,000000,37.72,37.72,37.24,37.29,384011,0
+IT.US,D,20110524,000000,37.31,37.63,37.01,37.49,357640,0
+IT.US,D,20110525,000000,37.34,37.86,37.26,37.77,247662,0
+IT.US,D,20110526,000000,37.59,38.43,37.36,38.22,444056,0
+IT.US,D,20110527,000000,38.23,38.88,38.23,38.56,307663,0
+IT.US,D,20110531,000000,38.84,39.15,38.62,39.03,505121,0
+IT.US,D,20110601,000000,38.95,39.26,37.79,37.89,373213,0
+IT.US,D,20110602,000000,37.9,38.5,37.77,38.34,410689,0
+IT.US,D,20110603,000000,37.87,38.41,37.79,37.97,344910,0
+IT.US,D,20110606,000000,37.88,38.06,36.85,36.89,399405,0
+IT.US,D,20110607,000000,37.03,37.11,36.52,36.9,581069,0
+IT.US,D,20110608,000000,36.74,37.05,36.5,36.53,284897,0
+IT.US,D,20110609,000000,36.65,36.74,36.38,36.63,278710,0
+IT.US,D,20110610,000000,36.37,36.5,35.79,36.12,433517,0
+IT.US,D,20110613,000000,36.24,36.83,36.24,36.54,415483,0
+IT.US,D,20110614,000000,36.89,37.33,36.86,37.24,530107,0
+IT.US,D,20110615,000000,36.93,37.79,36.93,37.53,802968,0
+IT.US,D,20110616,000000,37.47,37.49,36.69,37.14,362724,0
+IT.US,D,20110617,000000,37.48,37.75,37.12,37.22,494392,0
+IT.US,D,20110620,000000,37.11,38,37.02,38,586947,0
+IT.US,D,20110621,000000,38.08,39.28,38,38.98,1046563,0
+IT.US,D,20110622,000000,38.89,39.05,38.23,38.29,691784,0
+IT.US,D,20110623,000000,37.89,38.78,37.61,38.66,500445,0
+IT.US,D,20110624,000000,38.65,38.76,37.83,38,1426038,0
+IT.US,D,20110627,000000,38.06,39.1,37.66,38.56,669890,0
+IT.US,D,20110628,000000,38.58,39.39,38.53,39.2,425104,0
+IT.US,D,20110629,000000,39.36,39.85,39.2,39.8,396725,0
+IT.US,D,20110630,000000,39.82,40.54,39.68,40.29,591295,0
+IT.US,D,20110701,000000,40.39,40.76,40.11,40.54,333288,0
+IT.US,D,20110705,000000,40.59,41.27,40.27,41.22,384507,0
+IT.US,D,20110706,000000,41.28,41.78,41.05,41.29,518612,0
+IT.US,D,20110707,000000,41.64,41.87,41.3,41.4,231865,0
+IT.US,D,20110708,000000,41,41.33,40.45,41.16,596613,0
+IT.US,D,20110711,000000,40.76,41.09,40.07,40.25,429161,0
+IT.US,D,20110712,000000,40.11,40.35,39.94,40.12,272789,0
+IT.US,D,20110713,000000,40.17,40.42,39.9,39.96,280112,0
+IT.US,D,20110714,000000,40.02,40.35,39.03,39.2,312200,0
+IT.US,D,20110715,000000,39.43,39.43,38.89,39.23,223675,0
+IT.US,D,20110718,000000,39.09,39.09,38.27,38.54,199403,0
+IT.US,D,20110719,000000,38.83,39.27,38.72,39.13,210566,0
+IT.US,D,20110720,000000,39.26,39.27,38.61,38.76,251011,0
+IT.US,D,20110721,000000,38.91,38.94,38.49,38.74,400217,0
+IT.US,D,20110722,000000,38.75,38.75,38.41,38.46,313880,0
+IT.US,D,20110725,000000,38.14,38.52,38.11,38.39,247900,0
+IT.US,D,20110726,000000,38.33,38.37,37.48,37.54,362530,0
+IT.US,D,20110727,000000,37.36,37.39,36.42,36.48,385047,0
+IT.US,D,20110728,000000,36.51,37.32,36.26,37.22,712891,0
+IT.US,D,20110729,000000,36.84,37.07,36.55,36.91,607215,0
+IT.US,D,20110801,000000,37.28,37.61,36.96,37.34,585903,0
+IT.US,D,20110802,000000,37.48,38.84,36.31,37.48,1123652,0
+IT.US,D,20110803,000000,37.58,38.26,36.91,38.22,483944,0
+IT.US,D,20110804,000000,37.78,37.93,36.09,36.16,700018,0
+IT.US,D,20110805,000000,36.59,36.6,34.98,35.73,593717,0
+IT.US,D,20110808,000000,34.5,35.13,33.36,33.66,862325,0
+IT.US,D,20110809,000000,34.27,36.17,33.18,36.15,1237540,0
+IT.US,D,20110810,000000,35.31,36.37,34.89,34.95,1526645,0
+IT.US,D,20110811,000000,35.11,36.13,34.87,35.69,687255,0
+IT.US,D,20110812,000000,36.01,36.24,35.35,36.18,418307,0
+IT.US,D,20110815,000000,36.44,36.5,35.83,36.49,501396,0
+IT.US,D,20110816,000000,36.11,36.31,35.3,35.94,494143,0
+IT.US,D,20110817,000000,36.16,36.77,35.71,36.04,250679,0
+IT.US,D,20110818,000000,34.96,34.96,32.7,32.98,477773,0
+IT.US,D,20110819,000000,32.6,33.38,32.13,32.19,576509,0
+IT.US,D,20110822,000000,33.12,33.12,31.98,32.47,492730,0
+IT.US,D,20110823,000000,32.62,33.88,32.24,33.88,372909,0
+IT.US,D,20110824,000000,33.79,34.43,33.58,34.28,457744,0
+IT.US,D,20110825,000000,34.46,34.77,33.47,33.53,327795,0
+IT.US,D,20110826,000000,33.26,34.67,33.03,34.28,382240,0
+IT.US,D,20110829,000000,34.58,35.64,34.57,35.56,369824,0
+IT.US,D,20110830,000000,35.29,36.07,35.29,35.81,372699,0
+IT.US,D,20110831,000000,35.92,36.33,35.54,35.62,574154,0
+IT.US,D,20110901,000000,35.63,36.29,34.81,34.9,511194,0
+IT.US,D,20110902,000000,34.16,34.76,33.67,33.93,312866,0
+IT.US,D,20110906,000000,32.78,34.14,32.78,34.06,550451,0
+IT.US,D,20110907,000000,34.53,35.63,34.52,35.56,485692,0
+IT.US,D,20110908,000000,35.22,35.92,35,35.16,318084,0
+IT.US,D,20110909,000000,34.76,35.44,34.15,34.43,382869,0
+IT.US,D,20110912,000000,33.92,34.43,32.93,33.69,743775,0
+IT.US,D,20110913,000000,33.7,34.95,33.51,34.81,466351,0
+IT.US,D,20110914,000000,34.93,35.28,34.06,34.12,1009928,0
+IT.US,D,20110915,000000,34.31,34.6,33.78,34.55,871968,0
+IT.US,D,20110916,000000,34.83,36.71,34.81,36.68,2280923,0
+IT.US,D,20110919,000000,35.92,37.72,35.75,37.6,803724,0
+IT.US,D,20110920,000000,37.75,38.23,36.89,36.89,699641,0
+IT.US,D,20110921,000000,36.83,37.44,35.89,36,539986,0
+IT.US,D,20110922,000000,35.27,36.03,34.6,35.25,602681,0
+IT.US,D,20110923,000000,34.91,35.59,34.42,35.57,662384,0
+IT.US,D,20110926,000000,35.8,36.51,34.97,36.42,499561,0
+IT.US,D,20110927,000000,36.58,37.32,36.24,36.45,393916,0
+IT.US,D,20110928,000000,36.46,36.89,35.53,35.66,621982,0
+IT.US,D,20110929,000000,36.21,36.4,35.01,35.81,472414,0
+IT.US,D,20110930,000000,35.33,35.91,34.79,34.87,785399,0
+IT.US,D,20111003,000000,34.53,35,32.84,32.86,626164,0
+IT.US,D,20111004,000000,32.5,34.36,32.24,34.28,575331,0
+IT.US,D,20111005,000000,34.34,34.98,33.66,34.69,377195,0
+IT.US,D,20111006,000000,34.55,35.47,34.5,35.35,271838,0
+IT.US,D,20111007,000000,35.53,35.98,34.7,34.87,520260,0
+IT.US,D,20111010,000000,35.28,36.08,35.27,36.04,154324,0
+IT.US,D,20111011,000000,35.88,36.53,35.66,36.3,287271,0
+IT.US,D,20111012,000000,36.68,37.79,36.6,37.51,732272,0
+IT.US,D,20111013,000000,37.36,37.82,37.14,37.56,539372,0
+IT.US,D,20111014,000000,37.91,38.06,37.62,37.9,286478,0
+IT.US,D,20111017,000000,37.78,37.85,36.68,36.8,391891,0
+IT.US,D,20111018,000000,37.09,37.79,36.52,37.69,548918,0
+IT.US,D,20111019,000000,37.87,38.25,37.1,37.2,507350,0
+IT.US,D,20111020,000000,37.17,37.44,36.53,37.19,247438,0
+IT.US,D,20111021,000000,37.53,38.13,37.37,38.08,464911,0
+IT.US,D,20111024,000000,38.23,39.5,38.1,39.28,478179,0
+IT.US,D,20111025,000000,39.22,39.22,38.41,38.45,253691,0
+IT.US,D,20111026,000000,39.02,39.18,37.8,38.99,234780,0
+IT.US,D,20111027,000000,40.34,41,39.76,40.65,502664,0
+IT.US,D,20111028,000000,40.99,41.09,40.03,40.19,321688,0
+IT.US,D,20111031,000000,39.74,39.77,38.45,38.52,923317,0
+IT.US,D,20111101,000000,37.24,39.14,37.07,39.03,976620,0
+IT.US,D,20111102,000000,39.67,40.38,39.43,40.27,812798,0
+IT.US,D,20111103,000000,40.67,40.99,39.66,40.03,712784,0
+IT.US,D,20111104,000000,39.76,39.85,38.86,38.94,707084,0
+IT.US,D,20111107,000000,39.02,39.3,38.58,39,482647,0
+IT.US,D,20111108,000000,39.08,39.37,38.52,38.98,545097,0
+IT.US,D,20111109,000000,38,38.58,37.93,38.16,526307,0
+IT.US,D,20111110,000000,38.61,38.61,38.05,38.5,350114,0
+IT.US,D,20111111,000000,38.5,39.14,38.35,38.88,418968,0
+IT.US,D,20111114,000000,38.98,38.98,38.29,38.48,448173,0
+IT.US,D,20111115,000000,38.37,38.99,38.33,38.7,473915,0
+IT.US,D,20111116,000000,38.44,38.88,38.1,38.16,374053,0
+IT.US,D,20111117,000000,37.96,38,37.19,37.39,396734,0
+IT.US,D,20111118,000000,37.35,37.81,37.2,37.42,481670,0
+IT.US,D,20111121,000000,37,37.49,36.72,36.8,514952,0
+IT.US,D,20111122,000000,36.68,37.14,36.39,36.79,325970,0
+IT.US,D,20111123,000000,36.5,36.76,35.89,35.89,352566,0
+IT.US,D,20111125,000000,35.75,36.2,35.66,36.04,255856,0
+IT.US,D,20111128,000000,37.12,37.52,36.86,37.24,546673,0
+IT.US,D,20111129,000000,37.43,37.55,37.12,37.19,804859,0
+IT.US,D,20111130,000000,38.1,38.31,37.67,37.83,705649,0
+IT.US,D,20111201,000000,37.66,38.16,37.47,37.5,489699,0
+IT.US,D,20111202,000000,37.93,38.14,37.18,37.25,639236,0
+IT.US,D,20111205,000000,37.5,37.77,37.08,37.28,760931,0
+IT.US,D,20111206,000000,37.45,37.61,36.99,37.2,352968,0
+IT.US,D,20111207,000000,36.97,37.28,36.6,37.06,402596,0
+IT.US,D,20111208,000000,36.82,36.94,36.07,36.15,401013,0
+IT.US,D,20111209,000000,35.98,36.73,35.98,36.5,491621,0
+IT.US,D,20111212,000000,36.09,36.5,35.65,36.46,342483,0
+IT.US,D,20111213,000000,36.75,37.47,36.1,36.25,752170,0
+IT.US,D,20111214,000000,36.03,36.03,35.13,35.39,562901,0
+IT.US,D,20111215,000000,35.68,35.9,35.43,35.65,383838,0
+IT.US,D,20111216,000000,35.96,36.53,35.4,35.46,848158,0
+IT.US,D,20111219,000000,35.42,35.86,34.89,35,302374,0
+IT.US,D,20111220,000000,35.5,36.34,35.46,36.05,271671,0
+IT.US,D,20111221,000000,35.87,35.87,34.38,35.01,769829,0
+IT.US,D,20111222,000000,35.16,35.35,34.98,34.99,336492,0
+IT.US,D,20111223,000000,35.04,35.43,35.04,35.38,168872,0
+IT.US,D,20111227,000000,35.39,35.71,35.17,35.33,136857,0
+IT.US,D,20111228,000000,35.37,35.37,34.57,34.59,234673,0
+IT.US,D,20111229,000000,34.74,34.96,34.64,34.78,296965,0
+IT.US,D,20111230,000000,34.72,35.07,34.71,34.77,318538,0
+IT.US,D,20120103,000000,35.48,35.6,34.67,34.7,374734,0
+IT.US,D,20120104,000000,34.55,34.88,34.44,34.8,393627,0
+IT.US,D,20120105,000000,34.79,35.32,34.46,35.08,342439,0
+IT.US,D,20120106,000000,35.05,35.05,34.66,34.7,268027,0
+IT.US,D,20120109,000000,34.77,34.99,34.39,34.67,215574,0
+IT.US,D,20120110,000000,34.97,35.34,34.83,35.13,226903,0
+IT.US,D,20120111,000000,35.06,35.18,34.94,35.02,361946,0
+IT.US,D,20120112,000000,34.88,35.44,34.61,35.32,220207,0
+IT.US,D,20120113,000000,35.1,35.28,34.79,35.28,340702,0
+IT.US,D,20120117,000000,35.43,35.75,35.24,35.33,254735,0
+IT.US,D,20120118,000000,35.26,36.57,35.25,36.56,403596,0
+IT.US,D,20120119,000000,36.58,37.35,36.54,37.15,564036,0
+IT.US,D,20120120,000000,36.99,37.03,36.33,36.41,330349,0
+IT.US,D,20120123,000000,36.45,37.4,36.45,37.23,367319,0
+IT.US,D,20120124,000000,37.08,37.45,37,37.4,316054,0
+IT.US,D,20120125,000000,37.27,38.06,37.15,38.02,252566,0
+IT.US,D,20120126,000000,38.14,38.25,37.97,38.25,311172,0
+IT.US,D,20120127,000000,38.1,38.19,37.84,37.95,318403,0
+IT.US,D,20120130,000000,37.66,38.09,37.55,37.69,212665,0
+IT.US,D,20120131,000000,37.92,38.05,37.47,37.91,204251,0
+IT.US,D,20120201,000000,38.08,38.95,38,38.88,363631,0
+IT.US,D,20120202,000000,38.96,39.09,38.24,38.31,321844,0
+IT.US,D,20120203,000000,38.74,39.15,38.65,38.83,378456,0
+IT.US,D,20120206,000000,38.73,39.19,38.66,39.15,439603,0
+IT.US,D,20120207,000000,38.76,39.66,37.29,37.71,1228830,0
+IT.US,D,20120208,000000,37.68,37.91,37.35,37.7,580560,0
+IT.US,D,20120209,000000,37.67,37.92,37.46,37.81,452204,0
+IT.US,D,20120210,000000,37.52,37.81,37.44,37.57,468527,0
+IT.US,D,20120213,000000,37.87,38,37.61,37.92,275161,0
+IT.US,D,20120214,000000,37.69,38,37.57,37.75,292620,0
+IT.US,D,20120215,000000,37.84,38.1,37.71,38.03,408967,0
+IT.US,D,20120216,000000,38.03,38.66,37.9,38.23,312518,0
+IT.US,D,20120217,000000,38.67,39.71,38.6,38.82,438834,0
+IT.US,D,20120221,000000,38.63,38.86,38.53,38.7,243320,0
+IT.US,D,20120222,000000,38.7,39.64,37.82,39.16,458116,0
+IT.US,D,20120223,000000,39.24,40.16,38.99,40.11,554005,0
+IT.US,D,20120224,000000,40.03,40.48,39.81,40.35,560863,0
+IT.US,D,20120227,000000,40.1,40.5,39.71,40.1,440754,0
+IT.US,D,20120228,000000,40.01,40.13,39.66,39.84,463992,0
+IT.US,D,20120229,000000,39.96,40.46,39.73,40.26,668319,0
+IT.US,D,20120301,000000,40.27,40.5,39.81,39.89,797096,0
+IT.US,D,20120302,000000,39.91,40.17,38.97,39.33,574609,0
+IT.US,D,20120305,000000,39.33,39.91,39.25,39.75,315973,0
+IT.US,D,20120306,000000,39.39,39.65,39.1,39.21,352037,0
+IT.US,D,20120307,000000,39.25,39.9,39.16,39.81,240877,0
+IT.US,D,20120308,000000,39.96,40.7,39.73,40.48,435006,0
+IT.US,D,20120309,000000,40.38,41.06,40.28,40.88,622815,0
+IT.US,D,20120312,000000,40.84,41.2,40.74,41.16,390555,0
+IT.US,D,20120313,000000,41.23,42.14,41.14,42.14,524056,0
+IT.US,D,20120314,000000,41.94,42.04,41.46,41.84,442335,0
+IT.US,D,20120315,000000,41.75,42,41.51,41.96,310566,0
+IT.US,D,20120316,000000,42.27,42.65,41.93,42.13,629241,0
+IT.US,D,20120319,000000,41.87,42.57,41.84,42.4,415847,0
+IT.US,D,20120320,000000,42.05,42.2,41.76,42.05,302723,0
+IT.US,D,20120321,000000,41.91,42.39,41.85,42.18,328027,0
+IT.US,D,20120322,000000,41.79,42.07,41.72,42.03,432816,0
+IT.US,D,20120323,000000,42.06,42.28,41.91,42.28,436342,0
+IT.US,D,20120326,000000,42.42,43.17,42.42,43.1,450414,0
+IT.US,D,20120327,000000,43.19,43.19,42.28,43,650875,0
+IT.US,D,20120328,000000,42.9,43.16,42.79,43.15,598645,0
+IT.US,D,20120329,000000,42.73,42.96,42.42,42.7,629673,0
+IT.US,D,20120330,000000,42.98,43.06,42.61,42.64,567299,0
+IT.US,D,20120402,000000,42.93,43.41,42.72,43.09,437611,0
+IT.US,D,20120403,000000,43.1,43.34,42.97,43.34,543715,0
+IT.US,D,20120404,000000,42.92,43.58,42.87,43.46,751188,0
+IT.US,D,20120405,000000,43.2,43.41,43.01,43.14,205241,0
+IT.US,D,20120409,000000,42.43,42.71,42.2,42.58,459576,0
+IT.US,D,20120410,000000,42.44,42.49,41.72,41.77,334125,0
+IT.US,D,20120411,000000,42.11,42.44,41.91,42.22,262192,0
+IT.US,D,20120412,000000,42.29,42.66,42.11,42.46,271846,0
+IT.US,D,20120413,000000,42.25,42.68,42.15,42.27,352299,0
+IT.US,D,20120416,000000,42.43,42.65,42.01,42.21,234417,0
+IT.US,D,20120417,000000,42.52,43.34,42.44,43.09,221230,0
+IT.US,D,20120418,000000,42.86,43.25,42.74,43.07,361591,0
+IT.US,D,20120419,000000,43.04,43.35,42.59,42.86,296819,0
+IT.US,D,20120420,000000,42.94,43.58,42.87,43.16,198362,0
+IT.US,D,20120423,000000,42.79,42.79,41.94,42.31,376508,0
+IT.US,D,20120424,000000,42.3,42.44,41.81,41.91,387006,0
+IT.US,D,20120425,000000,42.29,43.07,42.2,42.94,370875,0
+IT.US,D,20120426,000000,42.85,43.66,42.78,43.29,307337,0
+IT.US,D,20120427,000000,43.45,43.66,43.1,43.46,425455,0
+IT.US,D,20120430,000000,43.37,43.92,43.31,43.8,401338,0
+IT.US,D,20120501,000000,43.76,44.72,43.47,44.49,650659,0
+IT.US,D,20120502,000000,44.17,44.97,44.01,44.92,955579,0
+IT.US,D,20120503,000000,44.65,44.65,42.55,43.65,1486250,0
+IT.US,D,20120504,000000,43.83,44.01,43.34,43.76,404110,0
+IT.US,D,20120507,000000,43.43,44.14,43,44.02,748244,0
+IT.US,D,20120508,000000,43.73,44.03,42.89,43.31,659586,0
+IT.US,D,20120509,000000,42.86,43.59,42.69,43.39,639521,0
+IT.US,D,20120510,000000,43.49,43.61,42.99,43.09,318823,0
+IT.US,D,20120511,000000,42.92,43.5,42.86,43.02,369602,0
+IT.US,D,20120514,000000,42.77,43.01,42.36,42.51,231037,0
+IT.US,D,20120515,000000,42.42,43.27,42.37,42.55,343128,0
+IT.US,D,20120516,000000,42.75,43.13,42.42,42.5,426285,0
+IT.US,D,20120517,000000,42.49,42.63,41.91,41.95,621689,0
+IT.US,D,20120518,000000,42.12,42.44,41.22,41.24,434401,0
+IT.US,D,20120521,000000,41.23,41.7,40.83,41.67,655324,0
+IT.US,D,20120522,000000,41.65,42.13,41.48,42.13,495300,0
+IT.US,D,20120523,000000,41.77,42.06,41.13,41.69,726285,0
+IT.US,D,20120524,000000,41.69,41.69,40.94,41.06,714960,0
+IT.US,D,20120525,000000,41.17,41.53,41.05,41.2,411886,0
+IT.US,D,20120529,000000,41.54,41.93,40.85,41.11,696731,0
+IT.US,D,20120530,000000,40.89,41.24,40.6,40.74,409929,0
+IT.US,D,20120531,000000,40.83,40.99,40.11,40.68,2933877,0
+IT.US,D,20120601,000000,39.79,40.11,39.5,39.78,618776,0
+IT.US,D,20120604,000000,39.79,40.47,39.79,40.36,531503,0
+IT.US,D,20120605,000000,40.16,41,40.08,40.78,340724,0
+IT.US,D,20120606,000000,40.99,41.82,40.91,41.82,268011,0
+IT.US,D,20120607,000000,42.17,42.4,42,42.12,549329,0
+IT.US,D,20120608,000000,41.98,42.31,41.66,42.17,265213,0
+IT.US,D,20120611,000000,42.41,42.41,41.71,41.74,378200,0
+IT.US,D,20120612,000000,41.85,42,41.2,41.83,381937,0
+IT.US,D,20120613,000000,41.66,42.31,41.49,41.6,415103,0
+IT.US,D,20120614,000000,41.69,42.5,41.55,42.27,300428,0
+IT.US,D,20120615,000000,42.41,43.14,42.27,43.02,613038,0
+IT.US,D,20120618,000000,42.82,44.23,42.7,44.08,613928,0
+IT.US,D,20120619,000000,44.15,44.24,43.15,43.3,481357,0
+IT.US,D,20120620,000000,43.29,43.29,42.76,43,271511,0
+IT.US,D,20120621,000000,42.93,43.17,42.1,42.39,345151,0
+IT.US,D,20120622,000000,42.59,43.36,42.17,43.05,906973,0
+IT.US,D,20120625,000000,42.45,42.64,41.88,42.3,253659,0
+IT.US,D,20120626,000000,42.37,42.57,41.93,42.37,270839,0
+IT.US,D,20120627,000000,42.48,43.26,42.38,43.13,242317,0
+IT.US,D,20120628,000000,42.7,42.73,42,42.56,505179,0
+IT.US,D,20120629,000000,43.32,43.55,42.77,43.05,704052,0
+IT.US,D,20120702,000000,43.36,45.09,43.36,45.02,902170,0
+IT.US,D,20120703,000000,45.08,45.28,44.88,45.25,193058,0
+IT.US,D,20120705,000000,45.29,46.69,45.04,46.49,1084669,0
+IT.US,D,20120706,000000,46.27,46.28,45.35,45.8,812635,0
+IT.US,D,20120709,000000,45.84,45.91,45.49,45.78,767707,0
+IT.US,D,20120710,000000,45.98,46.25,45.28,45.41,505363,0
+IT.US,D,20120711,000000,45.54,46.13,45.45,45.99,542075,0
+IT.US,D,20120712,000000,45.83,45.83,44.9,45.46,465579,0
+IT.US,D,20120713,000000,45.48,45.94,45.2,45.71,279216,0
+IT.US,D,20120716,000000,45.58,45.95,45.41,45.85,272900,0
+IT.US,D,20120717,000000,45.9,46.52,45.5,45.71,580056,0
+IT.US,D,20120718,000000,45.69,46.38,45.65,45.96,487496,0
+IT.US,D,20120719,000000,46.19,46.24,45.59,45.78,253341,0
+IT.US,D,20120720,000000,45.37,45.43,44.83,45.06,212668,0
+IT.US,D,20120723,000000,43.99,44.85,43.84,44.68,191078,0
+IT.US,D,20120724,000000,44.59,44.63,43.27,43.42,467329,0
+IT.US,D,20120725,000000,43.55,44.01,43.34,43.61,503159,0
+IT.US,D,20120726,000000,43.32,43.86,42.49,43.69,1519408,0
+IT.US,D,20120727,000000,43.91,44.8,43.82,44.37,554203,0
+IT.US,D,20120730,000000,44.32,45.01,44.22,44.92,417241,0
+IT.US,D,20120731,000000,44.92,45.21,44.37,44.39,246296,0
+IT.US,D,20120801,000000,44.48,44.69,43.8,43.94,276004,0
+IT.US,D,20120802,000000,43.56,44.59,43.53,44.54,541049,0
+IT.US,D,20120803,000000,45,48.51,45,46.84,1145518,0
+IT.US,D,20120806,000000,47.12,48.19,46.96,47.95,820820,0
+IT.US,D,20120807,000000,47.94,48.24,47.39,48,466442,0
+IT.US,D,20120808,000000,47.85,48.09,47.6,47.83,390142,0
+IT.US,D,20120809,000000,47.67,48.14,47.31,47.94,374263,0
+IT.US,D,20120810,000000,47.92,48.54,47.57,48.5,261052,0
+IT.US,D,20120813,000000,48.56,49.54,48.5,49.46,671113,0
+IT.US,D,20120814,000000,49.45,49.5,48.04,48.2,439858,0
+IT.US,D,20120815,000000,48.24,48.52,48,48.15,239574,0
+IT.US,D,20120816,000000,48.15,48.41,47.95,48.3,540542,0
+IT.US,D,20120817,000000,48.38,48.99,48.31,48.76,305917,0
+IT.US,D,20120820,000000,48.76,48.84,48.11,48.84,265116,0
+IT.US,D,20120821,000000,48.87,49.38,48.74,49.14,473854,0
+IT.US,D,20120822,000000,48.98,49.39,48.62,49.01,420956,0
+IT.US,D,20120823,000000,49.05,49.05,48.53,48.65,346168,0
+IT.US,D,20120824,000000,48.68,48.96,48.35,48.75,185679,0
+IT.US,D,20120827,000000,49.05,49.48,49.02,49.15,216346,0
+IT.US,D,20120828,000000,48.96,49.87,48.31,49.67,496175,0
+IT.US,D,20120829,000000,49.53,49.97,49.28,49.89,242225,0
+IT.US,D,20120830,000000,49.43,49.8,49.09,49.3,266075,0
+IT.US,D,20120831,000000,49.78,49.78,48.99,49.39,244823,0
+IT.US,D,20120904,000000,49.45,50.67,49,50.67,454477,0
+IT.US,D,20120905,000000,50.51,51.44,50.17,51.01,587936,0
+IT.US,D,20120906,000000,51.15,51.45,50.8,50.99,439298,0
+IT.US,D,20120907,000000,50.89,50.89,48.83,48.92,993784,0
+IT.US,D,20120910,000000,49.08,49.96,48.83,49.35,355179,0
+IT.US,D,20120911,000000,49.27,49.94,49.13,49.18,364183,0
+IT.US,D,20120912,000000,49.24,49.85,49.24,49.67,375952,0
+IT.US,D,20120913,000000,49.65,49.84,49.18,49.71,360674,0
+IT.US,D,20120914,000000,49.75,50.1,49.29,49.92,254770,0
+IT.US,D,20120917,000000,49.68,49.74,49.26,49.37,288700,0
+IT.US,D,20120918,000000,49.43,49.53,49.03,49.18,358107,0
+IT.US,D,20120919,000000,49.17,49.37,48.56,48.99,439023,0
+IT.US,D,20120920,000000,48.74,49.07,48.59,48.72,260545,0
+IT.US,D,20120921,000000,49.12,49.34,47.52,47.62,1015289,0
+IT.US,D,20120924,000000,46.51,47.69,46.1,47.35,405134,0
+IT.US,D,20120925,000000,47.62,47.65,46.32,46.32,421998,0
+IT.US,D,20120926,000000,46.3,46.48,45.5,46.3,931717,0
+IT.US,D,20120927,000000,46.42,46.89,46.21,46.31,716061,0
+IT.US,D,20120928,000000,46.3,46.37,45.77,46.09,540997,0
+IT.US,D,20121001,000000,46.1,46.27,45.13,45.8,860997,0
+IT.US,D,20121002,000000,46.08,46.16,45.56,45.93,433104,0
+IT.US,D,20121003,000000,46.14,46.64,45.94,46.26,368267,0
+IT.US,D,20121004,000000,46.29,46.52,45.8,46.51,413704,0
+IT.US,D,20121005,000000,46.53,47.13,46.35,46.76,380186,0
+IT.US,D,20121008,000000,46.59,47.1,46.36,47.1,304704,0
+IT.US,D,20121009,000000,47.02,47.14,46.32,46.97,532601,0
+IT.US,D,20121010,000000,47.08,47.35,46.62,46.76,680983,0
+IT.US,D,20121011,000000,46.94,47.18,46.66,46.84,341626,0
+IT.US,D,20121012,000000,46.63,47.02,46.63,46.76,213884,0
+IT.US,D,20121015,000000,46.77,47.02,46.45,46.77,194108,0
+IT.US,D,20121016,000000,46.84,47.95,46.84,47.71,314744,0
+IT.US,D,20121017,000000,48.65,48.65,46.44,46.65,470973,0
+IT.US,D,20121018,000000,46.68,46.7,46.03,46.07,311056,0
+IT.US,D,20121019,000000,46.1,46.41,45.47,45.63,212238,0
+IT.US,D,20121022,000000,45.62,45.8,44.85,45.09,351129,0
+IT.US,D,20121023,000000,44.63,45.77,44.61,45.71,291673,0
+IT.US,D,20121024,000000,45.91,46.07,45.32,45.42,510939,0
+IT.US,D,20121025,000000,45.55,45.69,44.83,45.18,241891,0
+IT.US,D,20121026,000000,45.29,45.88,45.09,45.53,259373,0
+IT.US,D,20121031,000000,45.75,46.52,45.55,46.41,581947,0
+IT.US,D,20121101,000000,46.21,48.08,46.21,47.65,926589,0
+IT.US,D,20121102,000000,47.01,47.39,43.48,43.75,1303931,0
+IT.US,D,20121105,000000,42.81,45.38,42.81,45.33,677465,0
+IT.US,D,20121106,000000,45.11,47.04,44.87,46.78,966458,0
+IT.US,D,20121107,000000,46.5,46.88,45.87,46.52,981480,0
+IT.US,D,20121108,000000,46.38,46.74,45.6,45.62,411856,0
+IT.US,D,20121109,000000,45.54,45.93,45.05,45.29,646866,0
+IT.US,D,20121112,000000,45.5,46.39,45.16,46.19,363819,0
+IT.US,D,20121113,000000,45.96,46.65,45.79,46.56,425202,0
+IT.US,D,20121114,000000,46.34,46.52,45.68,45.74,623812,0
+IT.US,D,20121115,000000,45.76,45.76,44.56,44.94,581092,0
+IT.US,D,20121116,000000,45.05,45.74,44.74,45.52,365700,0
+IT.US,D,20121119,000000,45.85,46.23,45.62,46.03,414321,0
+IT.US,D,20121120,000000,45.97,46.23,45.69,46.23,350726,0
+IT.US,D,20121121,000000,46.24,46.89,46.16,46.87,213932,0
+IT.US,D,20121123,000000,46.88,47.41,46.66,47.34,112839,0
+IT.US,D,20121126,000000,47.06,48.23,46.88,47.66,420304,0
+IT.US,D,20121127,000000,47.55,47.57,47.15,47.23,279121,0
+IT.US,D,20121128,000000,47.03,47.47,46.51,47.43,389490,0
+IT.US,D,20121129,000000,47.58,47.95,47.1,47.72,224426,0
+IT.US,D,20121130,000000,47.87,47.98,47.56,47.88,297175,0
+IT.US,D,20121203,000000,47.62,47.93,46.8,47.23,413572,0
+IT.US,D,20121204,000000,47.14,47.51,46.32,46.48,555053,0
+IT.US,D,20121205,000000,46.35,46.99,45.83,46.67,437507,0
+IT.US,D,20121206,000000,46.52,46.94,46.27,46.63,202218,0
+IT.US,D,20121207,000000,46.81,46.87,46.39,46.69,103684,0
+IT.US,D,20121210,000000,46.59,46.96,46.48,46.94,136271,0
+IT.US,D,20121211,000000,46.95,47.85,46.95,47.63,280823,0
+IT.US,D,20121212,000000,47.9,47.9,46.87,47.17,287414,0
+IT.US,D,20121213,000000,47.17,47.59,46.51,46.51,244912,0
+IT.US,D,20121214,000000,46.44,46.91,46.3,46.38,173921,0
+IT.US,D,20121217,000000,46.23,46.27,44.65,46.01,586452,0
+IT.US,D,20121218,000000,45.94,46.5,45.91,46.4,481423,0
+IT.US,D,20121219,000000,46.5,46.94,46.35,46.5,485860,0
+IT.US,D,20121220,000000,46.65,47.37,46,46.16,568687,0
+IT.US,D,20121221,000000,45.28,45.91,44.85,45.73,968974,0
+IT.US,D,20121224,000000,45.72,46.05,45.3,46.05,264799,0
+IT.US,D,20121226,000000,46.13,46.13,43.8,45.3,331301,0
+IT.US,D,20121227,000000,45.29,45.31,44.41,45.06,395528,0
+IT.US,D,20121228,000000,44.79,45.7,44.79,45.35,309254,0
+IT.US,D,20121231,000000,45.15,46.29,44.96,46.02,367781,0
+IT.US,D,20130102,000000,46.87,47.49,46.52,47.42,1496924,0
+IT.US,D,20130103,000000,47.4,49.7,47.39,48.7,1525837,0
+IT.US,D,20130104,000000,48.88,49.05,48.46,48.7,340916,0
+IT.US,D,20130107,000000,48.64,49.03,48.48,48.56,610283,0
+IT.US,D,20130108,000000,48.54,49.16,48.48,49.04,682512,0
+IT.US,D,20130109,000000,49.08,49.3,48.94,49.2,411580,0
+IT.US,D,20130110,000000,49.5,49.64,49.22,49.6,370116,0
+IT.US,D,20130111,000000,49.69,50.12,49.54,49.91,317987,0
+IT.US,D,20130114,000000,49.65,50.35,49.57,50.32,1306123,0
+IT.US,D,20130115,000000,49.95,50.34,49.51,50.2,550806,0
+IT.US,D,20130116,000000,50.17,50.17,49.54,49.74,344044,0
+IT.US,D,20130117,000000,49.96,50,49.41,49.6,597076,0
+IT.US,D,20130118,000000,49.7,50,49.4,49.97,216332,0
+IT.US,D,20130122,000000,49.9,50.01,49.64,49.99,188263,0
+IT.US,D,20130123,000000,50,50.14,49.89,49.95,450200,0
+IT.US,D,20130124,000000,49.8,51.6,49.55,51.5,1014153,0
+IT.US,D,20130125,000000,51.54,53.44,51.37,52.83,1744159,0
+IT.US,D,20130128,000000,52.82,53.29,52.11,52.37,845348,0
+IT.US,D,20130129,000000,52.32,52.67,52.09,52.23,467778,0
+IT.US,D,20130130,000000,52.33,52.38,51.66,51.71,417767,0
+IT.US,D,20130131,000000,51.57,52.05,50.91,51.51,633149,0
+IT.US,D,20130201,000000,51.84,52.64,51.6,52.42,324091,0
+IT.US,D,20130204,000000,52,52.86,51.63,51.86,397199,0
+IT.US,D,20130205,000000,52.58,52.95,52.19,52.84,348971,0
+IT.US,D,20130206,000000,52.61,52.86,52.3,52.73,287400,0
+IT.US,D,20130207,000000,51.68,52.41,48.7,50.3,956506,0
+IT.US,D,20130208,000000,50.19,50.26,48.81,49.75,646791,0
+IT.US,D,20130211,000000,49.74,50.08,49.3,49.49,456923,0
+IT.US,D,20130212,000000,49.44,49.73,49.13,49.37,425593,0
+IT.US,D,20130213,000000,48.72,49.27,48.43,48.9,553362,0
+IT.US,D,20130214,000000,48.63,48.89,48.29,48.53,329502,0
+IT.US,D,20130215,000000,48.71,48.93,48.34,48.91,237495,0
+IT.US,D,20130219,000000,48.83,49.27,48.43,49.24,341851,0
+IT.US,D,20130220,000000,49.21,49.59,48.86,48.86,295382,0
+IT.US,D,20130221,000000,48.72,48.75,47.99,48.1,186469,0
+IT.US,D,20130222,000000,48.19,48.62,48.08,48.61,252870,0
+IT.US,D,20130225,000000,48.89,49.46,48.55,48.55,466581,0
+IT.US,D,20130226,000000,48.65,49.17,48.42,48.9,251168,0
+IT.US,D,20130227,000000,48.65,49.61,48.53,49.29,377905,0
+IT.US,D,20130228,000000,49.29,49.81,49.14,49.76,514761,0
+IT.US,D,20130301,000000,49.21,49.89,48.96,49.83,569905,0
+IT.US,D,20130304,000000,49.63,51.08,49.53,50.96,579272,0
+IT.US,D,20130305,000000,51.04,51.81,51.04,51.81,422367,0
+IT.US,D,20130306,000000,52,52.25,51.55,51.73,363778,0
+IT.US,D,20130307,000000,51.71,51.88,50.95,51.12,179516,0
+IT.US,D,20130308,000000,51.43,51.6,50.87,51.53,282431,0
+IT.US,D,20130311,000000,51.38,51.78,51.34,51.74,276814,0
+IT.US,D,20130312,000000,51.75,51.81,51.55,51.73,214809,0
+IT.US,D,20130313,000000,51.68,52.13,51.53,52.12,273300,0
+IT.US,D,20130314,000000,52.13,52.4,51.64,52.1,437134,0
+IT.US,D,20130315,000000,51.93,52.43,51.9,52.09,750442,0
+IT.US,D,20130318,000000,52,53.44,51.87,53.21,502723,0
+IT.US,D,20130319,000000,53.45,53.49,52.36,52.96,384520,0
+IT.US,D,20130320,000000,53.14,53.95,53.1,53.68,417780,0
+IT.US,D,20130321,000000,53.39,53.79,53.16,53.5,407461,0
+IT.US,D,20130322,000000,53.76,53.78,53.29,53.56,260940,0
+IT.US,D,20130325,000000,53.72,53.76,52.7,53.1,320826,0
+IT.US,D,20130326,000000,53.37,53.77,53.06,53.24,228428,0
+IT.US,D,20130327,000000,52.94,53.33,52.39,53.25,316186,0
+IT.US,D,20130328,000000,53.12,54.52,53.12,54.41,292036,0
+IT.US,D,20130401,000000,54.5,54.79,54.1,54.48,332540,0
+IT.US,D,20130402,000000,54.75,54.95,54.4,54.63,395879,0
+IT.US,D,20130403,000000,54.82,54.85,53.97,54.31,375989,0
+IT.US,D,20130404,000000,54.25,54.25,53.38,53.81,279485,0
+IT.US,D,20130405,000000,53.4,53.71,53.01,53.65,193863,0
+IT.US,D,20130408,000000,53.8,54.44,53.78,54.43,196180,0
+IT.US,D,20130409,000000,54.42,54.51,54,54.26,314191,0
+IT.US,D,20130410,000000,54.95,57.61,54.78,57.37,1018183,0
+IT.US,D,20130411,000000,57.53,57.53,57.16,57.39,471218,0
+IT.US,D,20130412,000000,57.42,57.59,56.54,57.53,327301,0
+IT.US,D,20130415,000000,57.34,57.34,55.56,55.6,378185,0
+IT.US,D,20130416,000000,56.09,56.86,55.53,56.84,321400,0
+IT.US,D,20130417,000000,56.45,56.62,56.02,56.36,493041,0
+IT.US,D,20130418,000000,56.5,56.5,55.49,56.01,400298,0
+IT.US,D,20130419,000000,56.21,56.41,55.63,56.33,366743,0
+IT.US,D,20130422,000000,56.35,56.79,55.71,56.67,224465,0
+IT.US,D,20130423,000000,56.95,57.31,56.16,57.12,729864,0
+IT.US,D,20130424,000000,57,57.21,56.68,56.85,347930,0
+IT.US,D,20130425,000000,57.12,57.4,56.92,57.06,313339,0
+IT.US,D,20130426,000000,57.09,57.3,56.65,56.74,238698,0
+IT.US,D,20130429,000000,57.02,57.06,56.64,57,513401,0
+IT.US,D,20130430,000000,56.86,58.6,56.86,57.85,1283028,0
+IT.US,D,20130501,000000,57.72,58.39,56.68,56.8,586672,0
+IT.US,D,20130502,000000,56.35,56.35,53.5,55.58,1581572,0
+IT.US,D,20130503,000000,56.04,56.86,55.98,56.52,804516,0
+IT.US,D,20130506,000000,56.4,56.55,56.04,56.33,353382,0
+IT.US,D,20130507,000000,56.35,57.21,56.26,57.16,571533,0
+IT.US,D,20130508,000000,57.14,57.69,56.77,57.69,666490,0
+IT.US,D,20130509,000000,57.6,57.88,57.34,57.48,340437,0
+IT.US,D,20130510,000000,57.47,57.94,57.43,57.83,364615,0
+IT.US,D,20130513,000000,57.61,57.88,56.8,57.07,305293,0
+IT.US,D,20130514,000000,57.09,57.89,57.09,57.87,540224,0
+IT.US,D,20130515,000000,58,58.6,57.91,58.51,656314,0
+IT.US,D,20130516,000000,58.69,58.69,57.55,57.57,323289,0
+IT.US,D,20130517,000000,57.57,57.81,57.26,57.81,337291,0
+IT.US,D,20130520,000000,57.76,57.98,57.48,57.71,669138,0
+IT.US,D,20130521,000000,57.79,58.28,57.67,58.19,411070,0
+IT.US,D,20130522,000000,58.2,58.2,56.85,56.96,293406,0
+IT.US,D,20130523,000000,56.28,56.73,56.19,56.73,323697,0
+IT.US,D,20130524,000000,56.46,56.74,56.01,56.71,390215,0
+IT.US,D,20130528,000000,57.19,57.57,56.95,57.37,310271,0
+IT.US,D,20130529,000000,57.01,57.38,56.33,57.08,219952,0
+IT.US,D,20130530,000000,57.02,57.52,56.88,57.32,141527,0
+IT.US,D,20130531,000000,57.14,57.57,56.6,56.61,229080,0
+IT.US,D,20130603,000000,56.75,56.75,55.63,56.3,236139,0
+IT.US,D,20130604,000000,56.41,56.94,56.09,56.09,301610,0
+IT.US,D,20130605,000000,56.08,56.61,55.71,55.73,277707,0
+IT.US,D,20130606,000000,55.85,57.24,55.57,57.24,449941,0
+IT.US,D,20130607,000000,57.5,57.93,56.88,57.66,351507,0
+IT.US,D,20130610,000000,57.66,57.68,56.92,57.12,326302,0
+IT.US,D,20130611,000000,56.33,57.53,55.87,57.07,198722,0
+IT.US,D,20130612,000000,57.26,57.26,56.42,56.62,221648,0
+IT.US,D,20130613,000000,56.53,57.56,56.38,57.34,246600,0
+IT.US,D,20130614,000000,57.33,57.6,56.98,57.02,224177,0
+IT.US,D,20130617,000000,57.51,58.2,57.39,57.82,217805,0
+IT.US,D,20130618,000000,58.01,59.09,57.96,58.74,389972,0
+IT.US,D,20130619,000000,58.69,58.74,57.8,57.82,180137,0
+IT.US,D,20130620,000000,56.88,57.54,56.37,56.41,178413,0
+IT.US,D,20130621,000000,56.74,57.64,56.23,57.47,591792,0
+IT.US,D,20130624,000000,56.59,57.1,56.22,56.38,392651,0
+IT.US,D,20130625,000000,56.75,56.93,55.53,56.41,323192,0
+IT.US,D,20130626,000000,56.83,58.1,56.64,57.04,517289,0
+IT.US,D,20130627,000000,57.38,58.8,57.37,58.17,373054,0
+IT.US,D,20130628,000000,57.98,57.98,56.72,56.99,581902,0
+IT.US,D,20130701,000000,57.12,58.3,57.12,57.7,702579,0
+IT.US,D,20130702,000000,57.64,58.17,57.1,57.43,268705,0
+IT.US,D,20130703,000000,57.15,58.21,57.15,58.03,121214,0
+IT.US,D,20130705,000000,58.53,59.17,58.1,59.11,145843,0
+IT.US,D,20130708,000000,59.54,60.19,59.42,59.94,262671,0
+IT.US,D,20130709,000000,60.44,60.75,59.6,59.67,528647,0
+IT.US,D,20130710,000000,59.54,60.42,59.54,60.18,166488,0
+IT.US,D,20130711,000000,60.92,61.5,60.69,61.26,234460,0
+IT.US,D,20130712,000000,61.39,61.89,60.81,61.21,105260,0
+IT.US,D,20130715,000000,61.12,61.29,60.54,61.06,178786,0
+IT.US,D,20130716,000000,61.12,61.12,59.41,60.17,326440,0
+IT.US,D,20130717,000000,60.3,60.41,59.79,59.92,315071,0
+IT.US,D,20130718,000000,60.19,60.72,59.31,60.06,418319,0
+IT.US,D,20130719,000000,59.9,60.23,59.69,60.07,240228,0
+IT.US,D,20130722,000000,60.13,60.64,60,60.55,184317,0
+IT.US,D,20130723,000000,60.61,61.05,60.31,60.62,192930,0
+IT.US,D,20130724,000000,60.75,60.93,60.1,60.8,291590,0
+IT.US,D,20130725,000000,60.74,61.48,60.45,61.36,209840,0
+IT.US,D,20130726,000000,61.01,61.34,60.19,60.37,219783,0
+IT.US,D,20130729,000000,60.1,60.61,60.1,60.39,115727,0
+IT.US,D,20130730,000000,60.71,61.05,60.37,60.47,234802,0
+IT.US,D,20130731,000000,60.43,60.73,59.61,60.01,516849,0
+IT.US,D,20130801,000000,60.65,63,60.43,62.08,797793,0
+IT.US,D,20130802,000000,57.84,59.62,56.56,56.74,1597873,0
+IT.US,D,20130805,000000,56.53,57.99,55.75,57,1450795,0
+IT.US,D,20130806,000000,57.25,58.19,57.18,57.87,686907,0
+IT.US,D,20130807,000000,57.79,58.65,56.71,56.95,1284450,0
+IT.US,D,20130808,000000,57.15,58.01,57.15,57.86,326940,0
+IT.US,D,20130809,000000,57.95,58.37,57.81,58.26,407830,0
+IT.US,D,20130812,000000,57.85,59.3,57.82,59.28,376698,0
+IT.US,D,20130813,000000,59.21,59.85,59.16,59.77,678382,0
+IT.US,D,20130814,000000,59.57,59.95,59.5,59.59,553574,0
+IT.US,D,20130815,000000,59.11,59.34,58.37,58.37,602615,0
+IT.US,D,20130816,000000,58.25,58.85,58.07,58.42,321684,0
+IT.US,D,20130819,000000,58.27,58.87,57.95,58.08,346993,0
+IT.US,D,20130820,000000,58.21,58.66,58.01,58.37,186488,0
+IT.US,D,20130821,000000,58.02,58.36,57.56,57.57,324136,0
+IT.US,D,20130822,000000,57.8,58.99,57.58,58.55,196345,0
+IT.US,D,20130823,000000,58.58,58.98,57.79,58.51,395655,0
+IT.US,D,20130826,000000,58.47,59.07,58.32,58.55,354467,0
+IT.US,D,20130827,000000,57.85,58.45,57.59,57.74,265127,0
+IT.US,D,20130828,000000,57.62,58.13,57.6,57.78,326819,0
+IT.US,D,20130829,000000,57.51,58.76,57.51,58.61,303312,0
+IT.US,D,20130830,000000,58.54,58.54,57.88,57.97,511132,0
+IT.US,D,20130903,000000,57.95,58.6,56.71,57.03,1147675,0
+IT.US,D,20130904,000000,57.2,57.9,57.01,57.56,678161,0
+IT.US,D,20130905,000000,57.42,58,57.42,57.51,447570,0
+IT.US,D,20130906,000000,57.55,57.72,56.58,56.93,433242,0
+IT.US,D,20130909,000000,57.13,57.96,57.12,57.7,532964,0
+IT.US,D,20130910,000000,58.18,58.42,58.02,58.29,531737,0
+IT.US,D,20130911,000000,58.22,58.63,58.11,58.19,305915,0
+IT.US,D,20130912,000000,58.11,58.33,57.84,57.9,208017,0
+IT.US,D,20130913,000000,57.83,57.93,56.87,56.95,839648,0
+IT.US,D,20130916,000000,57.33,57.54,56.55,56.78,1184109,0
+IT.US,D,20130917,000000,56.91,57,56.57,56.89,1511483,0
+IT.US,D,20130918,000000,56.97,57.99,56.66,57.81,1601620,0
+IT.US,D,20130919,000000,58.06,58.8,57.95,58.68,519409,0
+IT.US,D,20130920,000000,59.76,59.78,58.45,58.53,968311,0
+IT.US,D,20130923,000000,58.33,59.43,58.25,59.26,804054,0
+IT.US,D,20130924,000000,59.12,59.79,58.92,59.57,393879,0
+IT.US,D,20130925,000000,59.5,59.94,59.24,59.24,276116,0
+IT.US,D,20130926,000000,59.14,59.86,58.96,59.7,510736,0
+IT.US,D,20130927,000000,59.29,60.13,59.13,59.98,382098,0
+IT.US,D,20130930,000000,59.29,60.28,59.22,60,487034,0
+IT.US,D,20131001,000000,59.96,60.87,59.42,59.78,819155,0
+IT.US,D,20131002,000000,59.52,59.77,59.18,59.62,263366,0
+IT.US,D,20131003,000000,59.31,59.42,58.26,59.36,602643,0
+IT.US,D,20131004,000000,59.53,60.25,59,60.01,282584,0
+IT.US,D,20131007,000000,59.53,60.07,59.33,59.51,349734,0
+IT.US,D,20131008,000000,59.45,59.61,58.46,58.49,240660,0
+IT.US,D,20131009,000000,58.56,58.56,57.38,57.68,431207,0
+IT.US,D,20131010,000000,58.41,59,58.07,58.95,361947,0
+IT.US,D,20131011,000000,58.96,59.36,58.68,59.07,234945,0
+IT.US,D,20131014,000000,58.82,59.28,58.53,59.08,366624,0
+IT.US,D,20131015,000000,59.05,59.62,58.19,58.47,308257,0
+IT.US,D,20131016,000000,58.81,59.43,58.75,59.38,525241,0
+IT.US,D,20131017,000000,59.32,60.17,58.94,60.09,291799,0
+IT.US,D,20131018,000000,60.19,60.79,59.96,60.71,343437,0
+IT.US,D,20131021,000000,60.85,61.22,60.6,61.18,276774,0
+IT.US,D,20131022,000000,61.23,61.44,60.57,61.09,229893,0
+IT.US,D,20131023,000000,60.72,60.73,59.92,60.49,207349,0
+IT.US,D,20131024,000000,60.56,60.75,60.25,60.61,158826,0
+IT.US,D,20131025,000000,60.81,60.94,60.14,60.94,182779,0
+IT.US,D,20131028,000000,60.92,61.12,60.53,61.1,463694,0
+IT.US,D,20131029,000000,61.4,61.4,60.43,60.89,383212,0
+IT.US,D,20131030,000000,60.96,60.96,60.01,60.11,223165,0
+IT.US,D,20131031,000000,60.07,60.21,58.92,58.95,520400,0
+IT.US,D,20131101,000000,59.19,59.78,59.07,59.19,410044,0
+IT.US,D,20131104,000000,59.46,59.55,58.82,58.85,416329,0
+IT.US,D,20131105,000000,58.72,58.83,58.41,58.45,367837,0
+IT.US,D,20131106,000000,58.68,59.05,57.99,58.5,583881,0
+IT.US,D,20131107,000000,58.57,59.51,57.19,57.82,748808,0
+IT.US,D,20131108,000000,58.08,60.25,58.08,60.24,586928,0
+IT.US,D,20131111,000000,60.13,60.84,60,60.78,375910,0
+IT.US,D,20131112,000000,60.57,61.35,60.57,61.33,423603,0
+IT.US,D,20131113,000000,61.06,62.3,60.97,62.27,290934,0
+IT.US,D,20131114,000000,62.25,63.11,62.03,63.06,391993,0
+IT.US,D,20131115,000000,63.05,63.51,63.05,63.49,382642,0
+IT.US,D,20131118,000000,63.55,64.47,63.51,64.21,414440,0
+IT.US,D,20131119,000000,64.17,64.64,63.85,64.57,424876,0
+IT.US,D,20131120,000000,64.57,64.57,64.02,64.34,542644,0
+IT.US,D,20131121,000000,63.94,64.74,63.85,64.45,332656,0
+IT.US,D,20131122,000000,64.37,64.68,64.16,64.59,269587,0
+IT.US,D,20131125,000000,64.63,64.68,64.36,64.55,162970,0
+IT.US,D,20131126,000000,64.44,65.53,64.25,65.37,319520,0
+IT.US,D,20131127,000000,65.44,65.74,65.19,65.6,200335,0
+IT.US,D,20131129,000000,65.75,65.75,64.65,64.65,270111,0
+IT.US,D,20131202,000000,64.59,65.68,64.43,65.43,309003,0
+IT.US,D,20131203,000000,65.01,65.57,64.68,65.43,234596,0
+IT.US,D,20131204,000000,64.83,65.46,63.95,65.03,440401,0
+IT.US,D,20131205,000000,65.88,65.88,64.86,65.72,374856,0
+IT.US,D,20131206,000000,66.48,66.63,65.84,66.49,426694,0
+IT.US,D,20131209,000000,66.84,66.84,65.75,66.18,327045,0
+IT.US,D,20131210,000000,65.81,66.34,65.62,65.83,340099,0
+IT.US,D,20131211,000000,66.84,66.84,65.3,65.4,425256,0
+IT.US,D,20131212,000000,65.28,66.3,65.08,66.21,373757,0
+IT.US,D,20131213,000000,66.28,66.52,66.07,66.46,370316,0
+IT.US,D,20131216,000000,68.21,68.21,66.58,67.08,320046,0
+IT.US,D,20131217,000000,67.04,67.33,66.37,67.29,387956,0
+IT.US,D,20131218,000000,67.2,68,66.99,67.85,552629,0
+IT.US,D,20131219,000000,67.88,68.08,67.23,67.59,329022,0
+IT.US,D,20131220,000000,67.62,68.84,67.32,68.74,911220,0
+IT.US,D,20131223,000000,69.15,69.76,68.9,69.51,475084,0
+IT.US,D,20131224,000000,69.4,70.38,68.74,70.3,219299,0
+IT.US,D,20131226,000000,70.29,71.47,70.29,71.22,488423,0
+IT.US,D,20131227,000000,70.9,71.49,70.23,70.23,365848,0
+IT.US,D,20131230,000000,70.03,70.8,69.8,70.58,400339,0
+IT.US,D,20131231,000000,70.68,71.22,70.68,71.05,300182,0
+IT.US,D,20140102,000000,70.89,70.92,69.58,69.8,377433,0
+IT.US,D,20140103,000000,69.94,70.56,69.65,69.74,347647,0
+IT.US,D,20140106,000000,70.03,70.63,68.9,69.05,417590,0
+IT.US,D,20140107,000000,69.27,69.54,68.81,69.05,429057,0
+IT.US,D,20140108,000000,69.16,69.58,68.68,69.56,449670,0
+IT.US,D,20140109,000000,69.87,70.04,69.55,70.03,232726,0
+IT.US,D,20140110,000000,68.82,70.09,68.65,69.87,353258,0
+IT.US,D,20140113,000000,69.61,69.96,68.28,68.49,409717,0
+IT.US,D,20140114,000000,68.83,69.35,68.35,69.04,335316,0
+IT.US,D,20140115,000000,69.13,69.53,69.13,69.28,386965,0
+IT.US,D,20140116,000000,70.81,70.84,69.19,69.59,474284,0
+IT.US,D,20140117,000000,69.35,69.9,69.04,69.34,348288,0
+IT.US,D,20140121,000000,69.75,70.05,69.15,69.4,172312,0
+IT.US,D,20140122,000000,69.68,70.34,68.92,69.72,313915,0
+IT.US,D,20140123,000000,69.38,69.66,68.91,69.52,468571,0
+IT.US,D,20140124,000000,69.27,69.86,68.01,68.19,306515,0
+IT.US,D,20140127,000000,68.31,68.52,67.35,68.03,699925,0
+IT.US,D,20140128,000000,68.07,69.06,68.07,69.03,284899,0
+IT.US,D,20140129,000000,68.6,69.26,68.22,68.8,413888,0
+IT.US,D,20140130,000000,69.32,70.49,68.76,70.32,286738,0
+IT.US,D,20140131,000000,70.12,70.72,68.98,70.33,518016,0
+IT.US,D,20140203,000000,70.16,70.65,65.63,65.71,839580,0
+IT.US,D,20140204,000000,65.96,66.76,65.39,66.53,687655,0
+IT.US,D,20140205,000000,66.53,67.03,65.87,66.57,514597,0
+IT.US,D,20140206,000000,62.9,64.03,61.28,62.51,2447190,0
+IT.US,D,20140207,000000,62.81,65.45,62.46,65.33,853292,0
+IT.US,D,20140210,000000,65.2,65.38,63.97,64.64,425992,0
+IT.US,D,20140211,000000,64.63,65.82,64.63,65.4,459496,0
+IT.US,D,20140212,000000,65.63,66.41,65.53,66.25,526815,0
+IT.US,D,20140213,000000,66.23,67.54,65.62,67.06,639990,0
+IT.US,D,20140214,000000,66.8,67.26,66.52,66.64,499830,0
+IT.US,D,20140218,000000,66.8,66.81,66.29,66.37,521459,0
+IT.US,D,20140219,000000,66.24,66.86,65.72,65.74,362648,0
+IT.US,D,20140220,000000,65.95,66.24,65.16,65.77,464561,0
+IT.US,D,20140221,000000,66.05,66.8,65.32,66.54,391730,0
+IT.US,D,20140224,000000,66.5,67.96,66.5,67.55,512855,0
+IT.US,D,20140225,000000,67.5,68.28,67.43,68.14,352148,0
+IT.US,D,20140226,000000,68.34,69.44,68.25,68.96,552846,0
+IT.US,D,20140227,000000,68.8,69.67,68.64,69.45,544685,0
+IT.US,D,20140228,000000,69.23,70.35,69.05,69.56,497414,0
+IT.US,D,20140303,000000,68.61,69.84,68.28,69.5,448588,0
+IT.US,D,20140304,000000,70.08,71.73,69.99,71.39,558129,0
+IT.US,D,20140305,000000,71.45,72,70.95,71.49,493526,0
+IT.US,D,20140306,000000,71.5,72.66,71.23,72.22,380504,0
+IT.US,D,20140307,000000,72.36,73.02,72.11,73,478131,0
+IT.US,D,20140310,000000,72.72,73.35,72.22,72.83,444037,0
+IT.US,D,20140311,000000,72.94,73.3,72.31,72.65,324354,0
+IT.US,D,20140312,000000,72.27,73.24,72,73.08,478974,0
+IT.US,D,20140313,000000,73.23,73.29,71.56,71.82,420165,0
+IT.US,D,20140314,000000,71.61,72.65,71.61,72.12,351176,0
+IT.US,D,20140317,000000,72.38,73.47,72.31,72.49,314237,0
+IT.US,D,20140318,000000,72.6,73.52,72.6,73.35,264631,0
+IT.US,D,20140319,000000,73.21,73.24,72.2,72.54,309493,0
+IT.US,D,20140320,000000,72.35,72.98,72.05,72.9,271667,0
+IT.US,D,20140321,000000,73.18,73.53,72.23,72.7,933383,0
+IT.US,D,20140324,000000,71.97,72.45,70.56,71.26,603889,0
+IT.US,D,20140325,000000,71.6,71.83,70.58,70.74,402835,0
+IT.US,D,20140326,000000,71.04,71.27,68.78,68.81,878600,0
+IT.US,D,20140327,000000,68.8,68.88,67.25,67.58,832919,0
+IT.US,D,20140328,000000,67.74,68.4,66.98,67.06,664096,0
+IT.US,D,20140331,000000,67.73,69.52,67.54,69.44,866595,0
+IT.US,D,20140401,000000,69.59,70.62,69.47,70.31,719235,0
+IT.US,D,20140402,000000,70.45,70.75,70.05,70.12,311395,0
+IT.US,D,20140403,000000,70.03,70.78,68.75,69.21,420062,0
+IT.US,D,20140404,000000,69.55,69.67,67.79,67.85,442836,0
+IT.US,D,20140407,000000,67.64,68.04,66.23,66.89,555843,0
+IT.US,D,20140408,000000,66.91,67.75,66.5,67.28,438152,0
+IT.US,D,20140409,000000,67.47,68.76,67.27,68.63,270915,0
+IT.US,D,20140410,000000,66.73,68.87,66.3,66.49,373305,0
+IT.US,D,20140411,000000,65.61,67.15,65.61,65.73,365949,0
+IT.US,D,20140414,000000,66.23,67.21,65.75,66.56,393607,0
+IT.US,D,20140415,000000,66.7,67.4,65.55,66.81,389908,0
+IT.US,D,20140416,000000,67.23,68.16,66.68,67.75,380700,0
+IT.US,D,20140417,000000,67.43,68.09,67.06,67.57,283581,0
+IT.US,D,20140421,000000,67.59,67.92,67.35,67.5,297119,0
+IT.US,D,20140422,000000,67.54,69.06,67.54,68.4,322032,0
+IT.US,D,20140423,000000,68.41,68.47,67.61,67.63,311297,0
+IT.US,D,20140424,000000,68.01,68.53,66.73,67.03,610126,0
+IT.US,D,20140425,000000,66.87,67.1,65.92,66.15,488515,0
+IT.US,D,20140428,000000,66.46,67.67,65.59,66.66,474054,0
+IT.US,D,20140429,000000,66.83,67.94,66.48,67.56,350970,0
+IT.US,D,20140430,000000,67.53,69.06,67.08,68.94,643527,0
+IT.US,D,20140501,000000,73,74.9,71.25,73.54,976291,0
+IT.US,D,20140502,000000,73.86,75.61,73.51,74.9,695069,0
+IT.US,D,20140505,000000,74.3,74.5,72.99,73.3,725374,0
+IT.US,D,20140506,000000,72.83,73.3,71.78,72.24,656995,0
+IT.US,D,20140507,000000,72.1,72.24,70.85,71.31,655632,0
+IT.US,D,20140508,000000,71.11,71.75,69.84,69.88,959143,0
+IT.US,D,20140509,000000,69.67,70.24,68.92,69.5,1048731,0
+IT.US,D,20140512,000000,69.72,71.13,69.72,71.06,631938,0
+IT.US,D,20140513,000000,71.19,71.22,70.56,70.59,413068,0
+IT.US,D,20140514,000000,70.5,70.61,69.33,69.57,650359,0
+IT.US,D,20140515,000000,69.47,69.48,67.85,68.48,626194,0
+IT.US,D,20140516,000000,68.34,70.14,68.11,70.01,820788,0
+IT.US,D,20140519,000000,69.88,70.91,69.88,70.51,309058,0
+IT.US,D,20140520,000000,70.44,70.6,69.82,70.4,567761,0
+IT.US,D,20140521,000000,70.53,70.85,70.07,70.11,382385,0
+IT.US,D,20140522,000000,70.11,70.69,69.95,70.01,269424,0
+IT.US,D,20140523,000000,67.91,70.83,67.91,70.73,258760,0
+IT.US,D,20140527,000000,70.5,71.41,70.5,71.29,265682,0
+IT.US,D,20140528,000000,71.33,71.43,70.72,71.1,329349,0
+IT.US,D,20140529,000000,71.1,71.34,70.61,71.1,263304,0
+IT.US,D,20140530,000000,71.05,71.54,70.91,71.09,409172,0
+IT.US,D,20140602,000000,71.16,71.46,70.21,71.17,338037,0
+IT.US,D,20140603,000000,70.96,71.34,70.88,71.28,320291,0
+IT.US,D,20140604,000000,71.23,72.48,70.93,72.46,508009,0
+IT.US,D,20140605,000000,72.76,73.07,71.56,72,433006,0
+IT.US,D,20140606,000000,72.24,72.44,71.81,72.05,527031,0
+IT.US,D,20140609,000000,71.75,72.49,71.57,71.97,312351,0
+IT.US,D,20140610,000000,71.9,72.32,71.24,71.4,280600,0
+IT.US,D,20140611,000000,71.16,71.25,70.45,70.75,308687,0
+IT.US,D,20140612,000000,70.64,70.64,69.82,70.2,340901,0
+IT.US,D,20140613,000000,70.34,70.72,69.98,70.1,289873,0
+IT.US,D,20140616,000000,69.91,70.24,69.38,69.58,356144,0
+IT.US,D,20140617,000000,69.52,70.64,69.2,70.02,496500,0
+IT.US,D,20140618,000000,70.07,70.2,69.43,69.77,429884,0
+IT.US,D,20140619,000000,69.9,69.92,69.15,69.34,452895,0
+IT.US,D,20140620,000000,69.46,69.96,69.43,69.67,1177174,0
+IT.US,D,20140623,000000,69.8,69.8,69.11,69.43,273742,0
+IT.US,D,20140624,000000,69.12,69.93,68.8,68.81,290573,0
+IT.US,D,20140625,000000,68.79,69.68,68.63,69.42,340313,0
+IT.US,D,20140626,000000,69.43,69.43,68.69,68.9,218828,0
+IT.US,D,20140627,000000,68.61,70.22,68.41,70.2,482449,0
+IT.US,D,20140630,000000,70.03,70.54,69.79,70.52,406967,0
+IT.US,D,20140701,000000,70.89,72.69,70.89,72.08,560816,0
+IT.US,D,20140702,000000,71.92,72.11,70.58,70.67,281800,0
+IT.US,D,20140703,000000,70.95,71.7,70.95,71.46,199828,0
+IT.US,D,20140707,000000,70.98,71.44,70.86,70.99,309232,0
+IT.US,D,20140708,000000,70.77,71.08,70.45,70.7,357317,0
+IT.US,D,20140709,000000,70.8,71.51,70.63,71.29,350818,0
+IT.US,D,20140710,000000,70.01,70.53,69.85,70.47,411465,0
+IT.US,D,20140711,000000,70.26,71.01,70.04,70.95,292019,0
+IT.US,D,20140714,000000,71.53,71.68,70.96,71.11,252987,0
+IT.US,D,20140715,000000,71.2,71.42,70.54,71,209372,0
+IT.US,D,20140716,000000,71.46,71.46,70.53,70.85,430009,0
+IT.US,D,20140717,000000,70.46,71.17,69.73,69.91,275136,0
+IT.US,D,20140718,000000,70,70.5,69.49,70.31,257553,0
+IT.US,D,20140721,000000,69.77,70.04,69.21,69.96,317997,0
+IT.US,D,20140722,000000,70.14,70.67,69.84,70.2,274694,0
+IT.US,D,20140723,000000,70.39,70.73,70.03,70.25,404718,0
+IT.US,D,20140724,000000,70.49,70.66,69.95,70.05,307059,0
+IT.US,D,20140725,000000,69.95,70.29,69.74,69.89,279568,0
+IT.US,D,20140728,000000,69.9,69.9,69.32,69.49,307748,0
+IT.US,D,20140729,000000,69.3,69.93,69.18,69.22,364850,0
+IT.US,D,20140730,000000,69.38,70.04,69.24,69.47,280961,0
+IT.US,D,20140731,000000,68.82,69.38,68.04,68.42,561281,0
+IT.US,D,20140801,000000,68.29,68.65,67.83,68.5,724728,0
+IT.US,D,20140804,000000,68.81,69.47,67.91,69.4,452670,0
+IT.US,D,20140805,000000,70.85,72.43,69.71,72.08,1028831,0
+IT.US,D,20140806,000000,71.83,72.08,71.06,71.09,420524,0
+IT.US,D,20140807,000000,71.27,72.05,70.93,71.08,490002,0
+IT.US,D,20140808,000000,71.27,72.28,71.1,72.15,278044,0
+IT.US,D,20140811,000000,72.41,73.26,71.79,72.6,347280,0
+IT.US,D,20140812,000000,72.54,73.19,71.76,72.16,231740,0
+IT.US,D,20140813,000000,72.37,72.68,71.94,72.51,257465,0
+IT.US,D,20140814,000000,72.57,73.05,72.45,72.93,202717,0
+IT.US,D,20140815,000000,73.3,73.74,71.94,72.06,352634,0
+IT.US,D,20140818,000000,72.39,73.01,72.39,72.91,207925,0
+IT.US,D,20140819,000000,72.89,73.78,72.7,73.78,390743,0
+IT.US,D,20140820,000000,73.49,73.91,73.4,73.69,246757,0
+IT.US,D,20140821,000000,73.72,73.97,73.4,73.85,240454,0
+IT.US,D,20140822,000000,73.58,74.9,73.44,74.02,270063,0
+IT.US,D,20140825,000000,74.52,74.52,73.52,73.78,148781,0
+IT.US,D,20140826,000000,73.97,74.4,73.7,74.12,179101,0
+IT.US,D,20140827,000000,74.16,74.17,73.63,74.14,162476,0
+IT.US,D,20140828,000000,73.97,74.44,73.42,74.03,265000,0
+IT.US,D,20140829,000000,74.04,74.66,73.78,74.59,225346,0
+IT.US,D,20140902,000000,74.75,75.48,74.39,75.32,389589,0
+IT.US,D,20140903,000000,75.44,75.72,74.92,75.08,196862,0
+IT.US,D,20140904,000000,75.01,75.71,74.95,75.18,307108,0
+IT.US,D,20140905,000000,74.92,75.92,74.63,75.89,279464,0
+IT.US,D,20140908,000000,75.79,76,75.51,75.9,292155,0
+IT.US,D,20140909,000000,75.98,76.01,74.92,75.33,280989,0
+IT.US,D,20140910,000000,75.27,76.35,75.27,76.35,313001,0
+IT.US,D,20140911,000000,76.17,76.77,76.04,76.63,360006,0
+IT.US,D,20140912,000000,76.65,76.82,76.24,76.79,443701,0
+IT.US,D,20140915,000000,76.71,76.71,75.94,76.34,580082,0
+IT.US,D,20140916,000000,76.15,76.81,75.81,76.36,372772,0
+IT.US,D,20140917,000000,76.31,76.32,75.09,75.3,475565,0
+IT.US,D,20140918,000000,75.7,75.83,75.09,75.75,294227,0
+IT.US,D,20140919,000000,75.78,76.15,74.62,74.73,719300,0
+IT.US,D,20140922,000000,74.8,74.95,74.15,74.43,343463,0
+IT.US,D,20140923,000000,73.99,74.52,73.18,73.18,263082,0
+IT.US,D,20140924,000000,73.34,74.47,72.93,74.32,529800,0
+IT.US,D,20140925,000000,74.24,74.24,72.62,72.82,604012,0
+IT.US,D,20140926,000000,72.82,73.4,72.55,73.28,226789,0
+IT.US,D,20140929,000000,72.5,73.95,72.41,73.81,269868,0
+IT.US,D,20140930,000000,73.84,73.97,73.35,73.47,386609,0
+IT.US,D,20141001,000000,73.34,73.72,73.02,73.25,605167,0
+IT.US,D,20141002,000000,73.47,74.1,73.07,73.81,355892,0
+IT.US,D,20141003,000000,74.2,76.1,74.2,75.61,605922,0
+IT.US,D,20141006,000000,75.9,75.99,75.23,75.31,616395,0
+IT.US,D,20141007,000000,74.58,75.46,74.33,74.44,571887,0
+IT.US,D,20141008,000000,74.44,74.76,73.48,74.74,402398,0
+IT.US,D,20141009,000000,74.37,75.43,73.54,73.6,257451,0
+IT.US,D,20141010,000000,73.66,74.46,72.53,72.57,290999,0
+IT.US,D,20141013,000000,72.69,73.58,72.14,72.53,404817,0
+IT.US,D,20141014,000000,73,73.65,72.62,73.19,322808,0
+IT.US,D,20141015,000000,71.75,72.99,71.22,72.43,544291,0
+IT.US,D,20141016,000000,71.97,72.88,71.32,72.58,368830,0
+IT.US,D,20141017,000000,73.25,73.87,72.87,73.6,207797,0
+IT.US,D,20141020,000000,73.57,74.37,73.57,74.37,253299,0
+IT.US,D,20141021,000000,74.7,76.02,74.56,76,363254,0
+IT.US,D,20141022,000000,76.43,76.85,75.84,75.9,280619,0
+IT.US,D,20141023,000000,77.02,77.77,76.51,77.23,283758,0
+IT.US,D,20141024,000000,76.06,77.37,75.95,77.31,243304,0
+IT.US,D,20141027,000000,77.15,77.49,76.49,77.03,263475,0
+IT.US,D,20141028,000000,77.53,78.85,77.38,78.85,230030,0
+IT.US,D,20141029,000000,79.11,79.32,78.32,78.99,265899,0
+IT.US,D,20141030,000000,78.65,79.97,78.53,79.78,190625,0
+IT.US,D,20141031,000000,80.87,81.04,80.25,80.71,355018,0
+IT.US,D,20141103,000000,80.77,81.34,80.33,80.8,367309,0
+IT.US,D,20141104,000000,80.78,81.24,80.22,80.53,202495,0
+IT.US,D,20141105,000000,81,81.08,80,80.41,506779,0
+IT.US,D,20141106,000000,82,85.61,81.66,84.6,1325567,0
+IT.US,D,20141107,000000,84.91,84.99,83.5,83.54,701122,0
+IT.US,D,20141110,000000,83.46,84.41,83.31,83.89,710047,0
+IT.US,D,20141111,000000,84.09,84.57,83.72,84.57,312389,0
+IT.US,D,20141112,000000,84.1,85.65,83.96,85.62,265348,0
+IT.US,D,20141113,000000,85.97,86.3,85.46,85.7,229403,0
+IT.US,D,20141114,000000,85.83,86.53,85.31,86.05,315588,0
+IT.US,D,20141117,000000,86.01,86.77,85.74,86.39,283256,0
+IT.US,D,20141118,000000,86.64,87.11,85.74,85.85,409961,0
+IT.US,D,20141119,000000,85.53,85.95,84.32,85.07,284712,0
+IT.US,D,20141120,000000,84.35,84.45,83.6,83.95,493163,0
+IT.US,D,20141121,000000,84.57,84.76,83.91,84.06,203611,0
+IT.US,D,20141124,000000,84.44,85.07,84,84.89,298813,0
+IT.US,D,20141125,000000,84.89,85.22,84.49,84.68,146050,0
+IT.US,D,20141126,000000,84.52,85.04,84.25,84.49,191067,0
+IT.US,D,20141128,000000,84.49,86.71,84.27,85.48,197407,0
+IT.US,D,20141201,000000,85.06,86.2,84.43,84.81,325605,0
+IT.US,D,20141202,000000,85.1,85.36,84.07,84.66,262933,0
+IT.US,D,20141203,000000,85.12,85.39,83.37,84.8,479655,0
+IT.US,D,20141204,000000,84.85,85.16,83.91,84.14,332059,0
+IT.US,D,20141205,000000,84.53,85.01,84.14,84.8,277426,0
+IT.US,D,20141208,000000,84.78,84.83,83.23,83.35,241184,0
+IT.US,D,20141209,000000,82.32,83.95,82.14,83.87,299208,0
+IT.US,D,20141210,000000,83.78,84.44,83.62,83.88,370648,0
+IT.US,D,20141211,000000,83.98,84.99,83.88,84.5,340288,0
+IT.US,D,20141212,000000,83.84,84.22,82.59,82.72,312675,0
+IT.US,D,20141215,000000,82.64,84.63,82.51,84.28,411046,0
+IT.US,D,20141216,000000,83.61,84.04,82.77,82.97,380809,0
+IT.US,D,20141217,000000,83.2,85.28,82.39,85.13,329962,0
+IT.US,D,20141218,000000,85.93,87.43,85.64,87.4,249631,0
+IT.US,D,20141219,000000,87.16,87.58,85.77,86.51,627486,0
+IT.US,D,20141222,000000,86.37,86.82,85.38,85.69,269708,0
+IT.US,D,20141223,000000,85.95,86.14,85,85.69,392718,0
+IT.US,D,20141224,000000,85.53,86.71,85.36,85.92,103890,0
+IT.US,D,20141226,000000,86.31,86.45,85.37,85.42,129048,0
+IT.US,D,20141229,000000,85.17,85.88,84.95,85.56,179467,0
+IT.US,D,20141230,000000,85.11,86.05,84.97,85.01,128555,0
+IT.US,D,20141231,000000,85.34,85.6,84.15,84.21,223338,0
+IT.US,D,20150102,000000,84.64,84.85,82.73,83.6,206908,0
+IT.US,D,20150105,000000,82.88,83.79,82.07,82.1,276536,0
+IT.US,D,20150106,000000,81.92,82.58,81.07,81.35,351977,0
+IT.US,D,20150107,000000,81.71,82.7,81.38,82.6,222918,0
+IT.US,D,20150108,000000,83.02,83.84,82.71,83.43,260154,0
+IT.US,D,20150109,000000,83.63,83.8,82.41,83.11,295447,0
+IT.US,D,20150112,000000,83.53,83.53,82.65,82.76,191450,0
+IT.US,D,20150113,000000,83.53,85.17,82.41,83.28,203466,0
+IT.US,D,20150114,000000,82.25,83.06,82.04,82.52,187648,0
+IT.US,D,20150115,000000,82.93,83.12,81.58,81.92,262798,0
+IT.US,D,20150116,000000,81.87,83.99,81.87,83.92,247549,0
+IT.US,D,20150120,000000,83.83,84.75,82.65,84.17,243893,0
+IT.US,D,20150121,000000,84.27,84.88,83.37,84.34,313472,0
+IT.US,D,20150122,000000,84.61,86.18,83.66,85.92,181504,0
+IT.US,D,20150123,000000,85.91,86.25,85.32,85.6,146499,0
+IT.US,D,20150126,000000,85.45,85.91,84.79,85.64,278496,0
+IT.US,D,20150127,000000,84.72,85.57,83.73,84.43,261256,0
+IT.US,D,20150128,000000,85.49,85.85,84.15,84.56,212067,0
+IT.US,D,20150129,000000,84.82,85.95,83.22,85.93,240274,0
+IT.US,D,20150130,000000,85.43,86.28,83.89,84.22,420439,0
+IT.US,D,20150202,000000,84,84.39,81.6,83.09,439621,0
+IT.US,D,20150203,000000,83.45,84.64,83.11,84.62,257831,0
+IT.US,D,20150204,000000,84.53,85.67,84.53,85.34,320307,0
+IT.US,D,20150205,000000,82.42,82.42,76.72,79.05,2232335,0
+IT.US,D,20150206,000000,78.61,79.58,77.49,78.67,1167987,0
+IT.US,D,20150209,000000,78.59,78.92,77.81,77.92,413863,0
+IT.US,D,20150210,000000,78,78.37,77.23,78.08,752665,0
+IT.US,D,20150211,000000,78.21,78.79,74.39,78.45,757201,0
+IT.US,D,20150212,000000,78.94,80.09,78.68,79.89,675443,0
+IT.US,D,20150213,000000,79.98,81.65,79.94,81.53,553959,0
+IT.US,D,20150217,000000,81.22,81.41,80.11,80.84,806210,0
+IT.US,D,20150218,000000,80.52,82.74,80.25,82.65,528757,0
+IT.US,D,20150219,000000,82.39,83.61,82.24,83.32,506749,0
+IT.US,D,20150220,000000,83.03,84.6,82.88,84.25,519072,0
+IT.US,D,20150223,000000,84.4,84.45,83.53,83.99,460649,0
+IT.US,D,20150224,000000,84.23,84.93,84.12,84.77,551338,0
+IT.US,D,20150225,000000,84.24,85.03,84.24,84.36,505515,0
+IT.US,D,20150226,000000,84.48,84.8,83.56,83.6,705251,0
+IT.US,D,20150227,000000,83.46,84.5,83.05,83.11,819644,0
+IT.US,D,20150302,000000,83.3,83.4,82.07,82.57,742000,0
+IT.US,D,20150303,000000,82.4,82.59,81.71,82.18,643000,0
+IT.US,D,20150304,000000,81.81,82.43,81.13,81.18,704200,0
+IT.US,D,20150305,000000,81.5,81.9,80.77,81.64,587500,0
+IT.US,D,20150306,000000,81.42,82.13,80.8,80.99,519900,0
+IT.US,D,20150309,000000,80.88,81.95,80.67,81.2,551200,0
+IT.US,D,20150310,000000,80.67,81.06,79.85,79.87,554700,0
+IT.US,D,20150311,000000,79.89,80.72,79.6,79.92,664600,0
+IT.US,D,20150312,000000,80.3,80.74,79.82,80.44,646200,0
+IT.US,D,20150313,000000,80.15,80.57,79.35,80.35,605700,0
+IT.US,D,20150316,000000,80.99,81.79,80.37,81.45,514100,0
+IT.US,D,20150317,000000,81.4,81.8,81.25,81.65,409800,0
+IT.US,D,20150318,000000,81.4,81.9,80.95,81.6,449300,0
+IT.US,D,20150319,000000,81.61,82.17,81.47,81.73,299400,0
+IT.US,D,20150320,000000,81.92,83.14,81.92,83.03,879500,0
+IT.US,D,20150323,000000,83.03,84.05,82.78,83.78,437900,0
+IT.US,D,20150324,000000,83.49,83.69,82.98,83.13,400200,0
+IT.US,D,20150325,000000,83.16,83.29,81.47,81.47,429200,0
+IT.US,D,20150326,000000,81.01,81.98,80.79,81.58,295800,0
+IT.US,D,20150327,000000,81.37,82.52,81.23,82.42,268700,0
+IT.US,D,20150330,000000,82.64,84.36,82.54,84.2,440800,0
+IT.US,D,20150331,000000,83.69,84.12,83.52,83.85,404793,0
+IT.US,D,20150401,000000,83.66,83.66,82.41,83.41,512300,0
+IT.US,D,20150402,000000,83.19,83.85,82.98,83.31,328300,0
+IT.US,D,20150406,000000,82.7,83.72,82.7,83.66,538000,0
+IT.US,D,20150407,000000,83.77,84.25,83.64,83.7,274865,0
+IT.US,D,20150408,000000,83.86,84.47,83.45,84.32,364300,0
+IT.US,D,20150409,000000,84.16,84.65,83.49,84.45,313896,0
+IT.US,D,20150410,000000,84.71,84.71,84.12,84.66,228700,0
+IT.US,D,20150413,000000,84.63,84.86,83.85,83.98,270800,0
+IT.US,D,20150414,000000,84.27,84.41,83.61,83.97,382000,0
+IT.US,D,20150415,000000,84.02,84.74,84.02,84.14,311602,0
+IT.US,D,20150416,000000,83.8,84.54,83.58,84.4,250657,0
+IT.US,D,20150417,000000,83.94,83.94,82.86,83.12,270500,0
+IT.US,D,20150420,000000,83.68,84.12,83.48,83.86,215285,0
+IT.US,D,20150421,000000,84.36,84.59,83.54,83.56,455753,0
+IT.US,D,20150422,000000,83.36,83.51,82.35,82.88,689186,0
+IT.US,D,20150423,000000,82.73,84.49,82.73,84.25,733200,0
+IT.US,D,20150424,000000,84.18,84.32,83.38,83.47,356206,0
+IT.US,D,20150427,000000,83.96,83.96,82.93,83.12,354300,0
+IT.US,D,20150428,000000,83.24,83.52,82.53,83.28,349700,0
+IT.US,D,20150429,000000,83.14,83.77,82.61,83.14,320400,0
+IT.US,D,20150430,000000,82.78,84.02,82.55,82.98,586000,0
+IT.US,D,20150501,000000,83.38,84.76,83.09,84.09,454000,0
+IT.US,D,20150504,000000,84.35,85.44,84.35,84.69,465500,0
+IT.US,D,20150505,000000,84.69,84.81,83.45,83.63,353800,0
+IT.US,D,20150506,000000,83.64,84.19,83.27,84.1,443130,0
+IT.US,D,20150507,000000,84.46,85.96,84.15,84.98,391559,0
+IT.US,D,20150508,000000,86.03,87.32,85.34,85.61,504000,0
+IT.US,D,20150511,000000,85.34,86.33,84.41,84.47,362000,0
+IT.US,D,20150512,000000,84.2,84.24,82.95,83.75,289342,0
+IT.US,D,20150513,000000,85.09,86.36,84.17,86.2,783500,0
+IT.US,D,20150514,000000,86.5,88.12,86.41,88.04,760300,0
+IT.US,D,20150515,000000,87.69,88.15,86.89,87.47,714980,0
+IT.US,D,20150518,000000,87.38,87.87,87.16,87.76,481829,0
+IT.US,D,20150519,000000,87.64,87.94,87.25,87.42,349300,0
+IT.US,D,20150520,000000,87.65,88.51,87.31,88.13,808700,0
+IT.US,D,20150521,000000,88.3,88.3,87.63,87.72,459700,0
+IT.US,D,20150522,000000,87.47,88,87.19,87.21,850500,0
+IT.US,D,20150526,000000,87.02,87.33,86.5,86.97,1034600,0
+IT.US,D,20150527,000000,87.08,88.52,86.78,88.41,661500,0
+IT.US,D,20150528,000000,88.53,88.8,87.58,88.22,601341,0
+IT.US,D,20150529,000000,88.5,88.65,86.93,87.48,3523800,0
+IT.US,D,20150601,000000,87.88,88.73,86.58,86.88,802930,0
+IT.US,D,20150602,000000,86.45,86.98,85.96,86.67,372074,0
+IT.US,D,20150603,000000,87.28,87.89,86.46,87.31,442100,0
+IT.US,D,20150604,000000,86.52,87.12,86.35,86.59,382600,0
+IT.US,D,20150605,000000,86.4,87.12,85.96,87.06,391600,0
+IT.US,D,20150608,000000,87.27,87.27,85.91,86,364400,0
+IT.US,D,20150609,000000,85.74,86.33,85.25,85.87,253574,0
+IT.US,D,20150610,000000,86.36,86.91,85.92,86.71,270965,0
+IT.US,D,20150611,000000,86.72,87.44,86.72,87.41,260072,0
+IT.US,D,20150612,000000,87.1,87.26,86.55,86.99,246700,0
+IT.US,D,20150615,000000,86.16,86.68,85.06,86.59,279600,0
+IT.US,D,20150616,000000,86.46,87.63,86.4,87.53,256800,0
+IT.US,D,20150617,000000,87.75,87.98,87.41,87.71,320100,0
+IT.US,D,20150618,000000,87.9,88.33,87.55,88.05,360500,0
+IT.US,D,20150619,000000,87.84,88.15,87.45,87.78,754600,0
+IT.US,D,20150622,000000,87.95,88.43,87.56,88.36,420000,0
+IT.US,D,20150623,000000,88.58,89.07,88.21,89.07,310880,0
+IT.US,D,20150624,000000,89.1,89.1,87.6,87.74,270200,0
+IT.US,D,20150625,000000,87.94,88.12,87.19,87.79,203100,0
+IT.US,D,20150626,000000,88.08,88.41,87.2,87.62,513800,0
+IT.US,D,20150629,000000,87.03,87.44,85.42,85.51,288800,0
+IT.US,D,20150630,000000,86.02,86.15,85.2,85.78,465736,0
+IT.US,D,20150701,000000,86.5,87.08,85.64,86.14,379100,0
+IT.US,D,20150702,000000,86.46,86.62,85.42,86.5,321800,0
+IT.US,D,20150706,000000,85.84,87.12,85.84,86.34,223800,0
+IT.US,D,20150707,000000,86.54,86.8,85.29,86.05,327600,0
+IT.US,D,20150708,000000,85.61,86.01,84.79,85.28,293100,0
+IT.US,D,20150709,000000,86.41,86.41,85.31,85.33,182100,0
+IT.US,D,20150710,000000,86.78,86.85,85.84,86.12,300600,0
+IT.US,D,20150713,000000,86.64,87.21,86.22,86.27,419300,0
+IT.US,D,20150714,000000,86.68,87.06,86.4,86.94,439262,0
+IT.US,D,20150715,000000,86.89,87.25,86.54,86.89,171438,0
+IT.US,D,20150716,000000,87.21,88.19,87,88.1,292700,0
+IT.US,D,20150717,000000,88.05,88.05,86.94,87.41,191600,0
+IT.US,D,20150720,000000,87.34,87.89,87.09,87.55,145600,0
+IT.US,D,20150721,000000,87.38,87.72,86.41,86.44,219600,0
+IT.US,D,20150722,000000,86.08,87.38,85.95,87.04,207000,0
+IT.US,D,20150723,000000,87.07,87.83,86.44,86.67,203600,0
+IT.US,D,20150724,000000,86.58,87.34,85.91,86.22,225500,0
+IT.US,D,20150727,000000,85.54,85.72,85.14,85.42,186700,0
+IT.US,D,20150728,000000,85.8,86.09,84.88,85.84,228400,0
+IT.US,D,20150729,000000,85.71,87.27,85.36,86.97,295500,0
+IT.US,D,20150730,000000,86.1,87.65,84.9,87.54,386900,0
+IT.US,D,20150731,000000,87.92,89.05,87.32,88.57,443900,0
+IT.US,D,20150803,000000,88.35,88.74,87.73,88.73,316387,0
+IT.US,D,20150804,000000,88.52,89.24,87.81,89.22,450300,0
+IT.US,D,20150805,000000,90,92.22,89.83,91.9,489800,0
+IT.US,D,20150806,000000,91.99,91.99,89.47,89.85,336550,0
+IT.US,D,20150807,000000,89.71,90.1,88.61,89.8,171600,0
+IT.US,D,20150810,000000,90.53,91.17,90.48,90.89,164100,0
+IT.US,D,20150811,000000,90.04,91.14,89.69,90.15,219869,0
+IT.US,D,20150812,000000,89.55,90.65,88.89,90.45,200300,0
+IT.US,D,20150813,000000,90.51,91.11,90.23,90.55,165200,0
+IT.US,D,20150814,000000,90.66,91.7,89.93,91.09,274000,0
+IT.US,D,20150817,000000,90.61,91.81,90.31,91.78,193000,0
+IT.US,D,20150818,000000,91.62,92.46,91.41,91.54,216100,0
+IT.US,D,20150819,000000,91.11,91.68,90.27,90.83,228500,0
+IT.US,D,20150820,000000,91.25,91.25,89.05,89.06,280000,0
+IT.US,D,20150821,000000,88.42,89.23,86.47,86.57,279800,0
+IT.US,D,20150824,000000,82.15,85.58,79.93,83.28,678840,0
+IT.US,D,20150825,000000,84.56,85.29,82.67,82.73,469400,0
+IT.US,D,20150826,000000,84.13,85.27,82.9,84.89,301300,0
+IT.US,D,20150827,000000,85.57,87.21,84.89,86.41,336500,0
+IT.US,D,20150828,000000,86.42,86.87,85.58,86.8,325500,0
+IT.US,D,20150831,000000,86.6,86.6,85.24,85.51,445200,0
+IT.US,D,20150901,000000,83.8,84.61,83.2,83.37,363800,0
+IT.US,D,20150902,000000,84.4,85.03,83.43,85.03,234000,0
+IT.US,D,20150903,000000,85.32,85.91,85.09,85.45,157900,0
+IT.US,D,20150904,000000,84.44,84.91,83.86,84.17,133300,0
+IT.US,D,20150908,000000,85.52,86.59,85.33,86.47,206800,0
+IT.US,D,20150909,000000,87.25,88.01,85.22,85.29,225500,0
+IT.US,D,20150910,000000,85.3,86.28,85.02,85.51,203449,0
+IT.US,D,20150911,000000,85.21,86.74,84.86,86.54,135900,0
+IT.US,D,20150914,000000,86.27,86.6,85.92,86.08,114900,0
+IT.US,D,20150915,000000,86.36,87.4,85.89,87.36,120200,0
+IT.US,D,20150916,000000,87.36,88.28,86.78,88.19,136800,0
+IT.US,D,20150917,000000,88.36,88.94,87.82,87.91,142366,0
+IT.US,D,20150918,000000,87.1,88.25,87.01,87.39,437800,0
+IT.US,D,20150921,000000,87.78,89.14,87.57,88.29,217900,0
+IT.US,D,20150922,000000,87.31,87.88,87.09,87.68,195300,0
+IT.US,D,20150923,000000,87.71,88.13,87.27,87.65,112900,0
+IT.US,D,20150924,000000,86.49,87.69,85.73,86.04,387346,0
+IT.US,D,20150925,000000,86.53,86.85,85.96,86.31,346500,0
+IT.US,D,20150928,000000,85.91,86.14,84,84.22,182082,0
+IT.US,D,20150929,000000,84.15,84.35,83.34,83.67,364500,0
+IT.US,D,20150930,000000,84.52,84.76,83.34,83.93,626800,0
+IT.US,D,20151001,000000,83.77,84.1,81.86,83.1,731600,0
+IT.US,D,20151002,000000,82.3,83.99,81.52,83.95,549000,0
+IT.US,D,20151005,000000,84.42,84.87,83.97,84.25,742120,0
+IT.US,D,20151006,000000,83.99,84.3,83.64,84,425900,0
+IT.US,D,20151007,000000,84.42,84.79,83.95,84,949000,0
+IT.US,D,20151008,000000,83.95,84.67,83.21,84.38,848400,0
+IT.US,D,20151009,000000,84.51,85.48,84.3,85.4,575700,0
+IT.US,D,20151012,000000,85.51,86.34,85.23,86.28,325014,0
+IT.US,D,20151013,000000,85.99,86.66,85.89,86.15,239200,0
+IT.US,D,20151014,000000,86.39,86.55,84.65,84.84,183800,0
+IT.US,D,20151015,000000,85.23,86.42,84.97,86.35,231900,0
+IT.US,D,20151016,000000,86.35,87.12,85.54,86.04,174800,0
+IT.US,D,20151019,000000,85.79,86.96,85.62,86.96,165318,0
+IT.US,D,20151020,000000,86.91,87.34,86.6,86.95,117361,0
+IT.US,D,20151021,000000,86.93,87.24,85.91,86.02,294000,0
+IT.US,D,20151022,000000,86.68,87.73,86.26,87.7,227700,0
+IT.US,D,20151023,000000,88.81,88.81,87.48,88.09,205600,0
+IT.US,D,20151026,000000,88.1,88.53,87.61,88.47,149800,0
+IT.US,D,20151027,000000,88.22,88.58,87.69,88.38,274600,0
+IT.US,D,20151028,000000,88.48,89.71,88.18,89.68,290700,0
+IT.US,D,20151029,000000,89.43,91.22,89.42,91.15,349100,0
+IT.US,D,20151030,000000,91.35,91.47,90.45,90.67,270200,0
+IT.US,D,20151102,000000,90.61,91.01,89.52,90.13,441320,0
+IT.US,D,20151103,000000,90,90.67,89.44,90.19,272500,0
+IT.US,D,20151104,000000,90.35,90.96,89.86,90.45,319321,0
+IT.US,D,20151105,000000,88.5,88.6,85.91,86.46,615200,0
+IT.US,D,20151106,000000,85.89,86.48,85.58,86.48,290600,0
+IT.US,D,20151109,000000,86.12,86.78,85.84,86.48,356403,0
+IT.US,D,20151110,000000,86.68,87.79,86.46,87.5,439100,0
+IT.US,D,20151111,000000,87.65,87.66,86.81,87.01,202400,0
+IT.US,D,20151112,000000,86.71,86.97,86.01,86.46,291900,0
+IT.US,D,20151113,000000,86.22,86.29,84.48,85.13,261700,0
+IT.US,D,20151116,000000,84.89,86.07,84.6,86.01,236500,0
+IT.US,D,20151117,000000,86.07,86.85,85.79,86.14,266000,0
+IT.US,D,20151118,000000,86.36,87.88,85.18,87.87,310300,0
+IT.US,D,20151119,000000,87.76,88.25,87.18,87.47,367300,0
+IT.US,D,20151120,000000,87.81,88.8,87.34,88.75,421700,0
+IT.US,D,20151123,000000,88.62,90.4,88.62,90.25,452500,0
+IT.US,D,20151124,000000,89.6,91.17,89.57,90.92,424000,0
+IT.US,D,20151125,000000,90.83,92.6,90.76,92.22,285700,0
+IT.US,D,20151127,000000,92.05,93.24,91.87,92.88,207400,0
+IT.US,D,20151130,000000,93.25,93.96,92.76,93.3,2060100,0
+IT.US,D,20151201,000000,93.77,94.82,93.36,93.87,639783,0
+IT.US,D,20151202,000000,93.67,94.01,92.22,92.4,395122,0
+IT.US,D,20151203,000000,92.79,92.86,90.57,90.88,345765,0
+IT.US,D,20151204,000000,90.92,91.78,90.66,91.44,407900,0
+IT.US,D,20151207,000000,91.36,91.64,90.49,90.81,229500,0
+IT.US,D,20151208,000000,90.34,91.43,89.82,91.26,235780,0
+IT.US,D,20151209,000000,92.67,92.78,89.49,89.72,420800,0
+IT.US,D,20151210,000000,89.63,90.61,89.26,89.94,209400,0
+IT.US,D,20151211,000000,89.11,89.46,87.55,87.99,249400,0
+IT.US,D,20151214,000000,88.23,88.76,87.55,88.46,270410,0
+IT.US,D,20151215,000000,89.03,89.86,88.27,89.73,313500,0
+IT.US,D,20151216,000000,90.2,91.09,89.88,90.85,259300,0
+IT.US,D,20151217,000000,91.02,91.45,89.96,90.49,397400,0
+IT.US,D,20151218,000000,90.49,90.79,88.89,88.94,661200,0
+IT.US,D,20151221,000000,89.41,89.78,87.97,87.97,673300,0
+IT.US,D,20151222,000000,88.43,89.91,88.28,89.89,325999,0
+IT.US,D,20151223,000000,90.15,90.94,89.76,90.83,250000,0
+IT.US,D,20151224,000000,90.54,91.61,90.35,91.15,173123,0
+IT.US,D,20151228,000000,90.69,91.52,90.44,91.5,327198,0
+IT.US,D,20151229,000000,92,92.66,91.38,92.12,218618,0
+IT.US,D,20151230,000000,92.04,92.39,91.58,91.6,167576,0
+IT.US,D,20151231,000000,91.33,92.16,90.66,90.7,224040,0
+IT.US,D,20160104,000000,89.73,89.73,87.41,88.13,370668,0
+IT.US,D,20160105,000000,88.05,89.23,87.82,89.04,453914,0
+IT.US,D,20160106,000000,87.84,88.74,87.67,88.41,342738,0
+IT.US,D,20160107,000000,86.92,87.58,85.94,86.25,324837,0
+IT.US,D,20160108,000000,86.61,86.94,85.59,85.71,359399,0
+IT.US,D,20160111,000000,85.93,86.28,84.98,85.72,296579,0
+IT.US,D,20160112,000000,86.4,86.85,86.04,86.65,397825,0
+IT.US,D,20160113,000000,87.47,87.47,84.0318,84.08,323912,0
+IT.US,D,20160114,000000,84.23,85.89,83.33,85.41,377324,0
+IT.US,D,20160115,000000,83.59,86.07,83.59,86.04,521709,0
+IT.US,D,20160119,000000,86.86,86.86,83.76,84.73,308600,0
+IT.US,D,20160120,000000,83.36,84.06,81.51,83.04,497184,0
+IT.US,D,20160121,000000,83.02,84.03,82.23,82.58,399823,0
+IT.US,D,20160122,000000,83.23,84.2,82.74,84.12,713699,0
+IT.US,D,20160125,000000,84.68,85.94,83.06,83.28,435916,0
+IT.US,D,20160126,000000,83.56,85.005,83.035,84.97,438107,0
+IT.US,D,20160127,000000,84.58,85.13,83.4,83.59,490142,0
+IT.US,D,20160128,000000,84.39,85.58,83.49,85.25,353116,0
+IT.US,D,20160129,000000,85.48,87.9,85.16,87.89,617577,0
+IT.US,D,20160201,000000,87.05,89.0983,86.6801,88.41,500152,0
+IT.US,D,20160202,000000,87.81,87.81,85.87,86.26,221590,0
+IT.US,D,20160203,000000,87.1,87.31,85.06,86.34,426776,0
+IT.US,D,20160204,000000,83,85.034,80.0001,83.99,1037529,0
+IT.US,D,20160205,000000,83.57,83.97,82.427,82.82,651034,0
+IT.US,D,20160208,000000,81.71,82.08,77.8,80.06,930867,0
+IT.US,D,20160209,000000,79,81.67,79,80.94,733282,0
+IT.US,D,20160210,000000,81.33,83,80.91,81.13,446678,0
+IT.US,D,20160211,000000,80.03,80.78,79.21,79.86,433209,0
+IT.US,D,20160212,000000,80.87,80.87,79.18,80,568666,0
+IT.US,D,20160216,000000,81.13,82.5888,80.8,81.5,514323,0
+IT.US,D,20160217,000000,82.22,82.84,81.74,82.78,544518,0
+IT.US,D,20160218,000000,82.72,83.33,81.625,81.8,319754,0
+IT.US,D,20160219,000000,81.75,83.27,81.26,82.78,420946,0
+IT.US,D,20160222,000000,83.49,84.11,82.33,82.82,505607,0
+IT.US,D,20160223,000000,82.71,83.17,81.89,82.36,254645,0
+IT.US,D,20160224,000000,81.65,81.83,80.82,81.27,471215,0
+IT.US,D,20160225,000000,81.31,83.06,81.31,82.89,301905,0
+IT.US,D,20160226,000000,83.21,83.326,82.14,82.7,276869,0
+IT.US,D,20160229,000000,82.59,83.53,82.21,82.4,289863,0
+IT.US,D,20160301,000000,83.25,84.07,83.0975,84.01,325049,0
+IT.US,D,20160302,000000,83.99,84.06,83.21,83.99,193306,0
+IT.US,D,20160303,000000,83.77,84.21,83.3,84.21,266216,0
+IT.US,D,20160304,000000,84.41,85.68,83.97,85.57,345957,0
+IT.US,D,20160307,000000,85.14,85.81,84.77,85.31,364579,0
+IT.US,D,20160308,000000,84.75,84.8,84.06,84.15,243616,0
+IT.US,D,20160309,000000,84.34,85.19,83.54,83.72,270642,0
+IT.US,D,20160310,000000,84.08,84.26,82.2701,82.7,363376,0
+IT.US,D,20160311,000000,83.52,83.72,82.92,83.68,585494,0
+IT.US,D,20160314,000000,83.45,84.14,82.94,83.98,270694,0
+IT.US,D,20160315,000000,83.48,84.16,83.48,83.72,222480,0
+IT.US,D,20160316,000000,83.58,84.66,83.33,84.43,631173,0
+IT.US,D,20160317,000000,84.66,85.61,83.83,85.16,268491,0
+IT.US,D,20160318,000000,85.24,86.31,85.24,85.75,401076,0
+IT.US,D,20160321,000000,85.42,86.62,85.2,86.56,271069,0
+IT.US,D,20160322,000000,86.4,87.18,86.4,86.84,186750,0
+IT.US,D,20160323,000000,86.63,86.81,86.0259,86.28,205146,0
+IT.US,D,20160324,000000,85.75,86.2599,85.0609,86.17,153678,0
+IT.US,D,20160328,000000,86.27,87.16,85.96,86.95,183558,0
+IT.US,D,20160329,000000,87.02,88.16,87.02,87.9,442009,0
+IT.US,D,20160330,000000,88.38,89.07,88.14,88.3,158886,0
+IT.US,D,20160331,000000,88.1,89.59,87.055,89.35,287478,0
+IT.US,D,20160401,000000,89.04,90.65,88.3,90.58,492046,0
+IT.US,D,20160404,000000,90.64,90.97,90.14,90.41,271250,0
+IT.US,D,20160405,000000,89.66,89.79,88.7,89.25,365559,0
+IT.US,D,20160406,000000,89.14,89.63,88.355,88.93,498800,0
+IT.US,D,20160407,000000,88.71,88.71,87.58,88.15,494983,0
+IT.US,D,20160408,000000,88.66,88.66,87.45,87.9,198603,0
+IT.US,D,20160411,000000,88.35,88.37,87.08,87.18,250757,0
+IT.US,D,20160412,000000,87.26,87.6,86.5101,87.45,235002,0
+IT.US,D,20160413,000000,87.88,88.3,87.39,88.16,328679,0
+IT.US,D,20160414,000000,88.01,88.125,86.97,87.22,522059,0
+IT.US,D,20160415,000000,87.22,88.51,87.0684,88.49,482438,0
+IT.US,D,20160418,000000,88.03,89.01,87.86,88.89,242508,0
+IT.US,D,20160419,000000,89.22,89.29,88.32,89.03,215977,0
+IT.US,D,20160420,000000,88.78,89.53,87.46,89.34,215862,0
+IT.US,D,20160421,000000,89.15,89.88,88.02,88.2,227728,0
+IT.US,D,20160422,000000,87.85,88.5,87.4851,88.15,271555,0
+IT.US,D,20160425,000000,87.69,88.23,87.01,87.84,207975,0
+IT.US,D,20160426,000000,88.05,88.69,87.405,88.15,147034,0
+IT.US,D,20160427,000000,88.09,88.57,87.33,88.05,177263,0
+IT.US,D,20160428,000000,87.89,88.39,87.06,87.26,170088,0
+IT.US,D,20160429,000000,87.05,87.46,86.645,87.17,219651,0
+IT.US,D,20160502,000000,87.07,88.62,86.815,88.32,336166,0
+IT.US,D,20160503,000000,87.88,88.31,86.32,87.11,254840,0
+IT.US,D,20160504,000000,86.62,87.89,86.165,87.59,303993,0
+IT.US,D,20160505,000000,89.33,96.4,89.33,95.16,702174,0
+IT.US,D,20160506,000000,95.65,97.78,94.91,97.41,823127,0
+IT.US,D,20160509,000000,97.05,97.98,95.89,95.91,640707,0
+IT.US,D,20160510,000000,96.4,98.08,95.74,97.97,456876,0
+IT.US,D,20160511,000000,97.81,97.94,96.92,97.25,549265,0
+IT.US,D,20160512,000000,97.5,98.435,96.77,98.08,549922,0
+IT.US,D,20160513,000000,97.97,98.57,97.15,97.6,291785,0
+IT.US,D,20160516,000000,97.44,98.44,97.44,98.1,304561,0
+IT.US,D,20160517,000000,97.82,98.44,97.06,97.18,348410,0
+IT.US,D,20160518,000000,97.08,98.51,96.67,97.78,318567,0
+IT.US,D,20160519,000000,97.32,98.46,96.76,98.13,247035,0
+IT.US,D,20160520,000000,98.42,99.51,98.31,99.16,320358,0
+IT.US,D,20160523,000000,99.23,99.23,98.425,98.84,230900,0
+IT.US,D,20160524,000000,99.4,101.31,99.3913,101.24,269640,0
+IT.US,D,20160525,000000,101.47,101.99,100.95,101.52,289605,0
+IT.US,D,20160526,000000,101.39,102.43,100.955,102.02,261901,0
+IT.US,D,20160527,000000,101.86,102.55,101.45,102.35,302340,0
+IT.US,D,20160531,000000,102.71,103,101.59,101.62,560397,0
+IT.US,D,20160601,000000,100.94,101.59,100.66,101.5,397362,0
+IT.US,D,20160602,000000,101.51,102.54,100.1,102.53,503126,0
+IT.US,D,20160603,000000,102.19,102.315,101.23,102.24,201226,0
+IT.US,D,20160606,000000,102.62,102.89,102.16,102.23,214629,0
+IT.US,D,20160607,000000,102.37,102.4,101.633,102.08,297223,0
+IT.US,D,20160608,000000,101.84,102,101.52,101.7,335544,0
+IT.US,D,20160609,000000,101.14,101.67,100.98,101.16,335895,0
+IT.US,D,20160610,000000,100.62,101.01,100.25,100.52,262626,0
+IT.US,D,20160613,000000,100.26,101.57,100.26,100.52,366984,0
+IT.US,D,20160614,000000,100.38,101.435,100.1,100.81,326945,0
+IT.US,D,20160615,000000,100.75,101.51,100.455,100.59,239966,0
+IT.US,D,20160616,000000,100.28,101.005,99.42,100.14,411317,0
+IT.US,D,20160617,000000,100,100.43,98.58,98.65,732661,0
+IT.US,D,20160620,000000,99.84,100.43,99.3,99.47,356912,0
+IT.US,D,20160621,000000,99.87,99.94,98.58,98.6,643767,0
+IT.US,D,20160622,000000,99.08,99.23,98.3,98.41,974837,0
+IT.US,D,20160623,000000,99.26,99.84,98.86,99.82,571364,0
+IT.US,D,20160624,000000,97.2,98,96.07,96.09,443174,0
+IT.US,D,20160627,000000,95.03,95.24,91.99,92.37,744226,0
+IT.US,D,20160628,000000,93.37,94.35,93.29,93.78,986895,0
+IT.US,D,20160629,000000,94.35,95.32,93.88,95.08,1020913,0
+IT.US,D,20160630,000000,95.1,97.42,94.605,97.41,757039,0
+IT.US,D,20160701,000000,97.29,97.87,97.18,97.4,426882,0
+IT.US,D,20160705,000000,97.08,98.04,96.8,97.14,517772,0
+IT.US,D,20160706,000000,96.8,97.59,95.97,97.59,698867,0
+IT.US,D,20160707,000000,97.58,98,97.01,97.32,290937,0
+IT.US,D,20160708,000000,97.87,98.67,97.6458,98.33,333068,0
+IT.US,D,20160711,000000,98.61,99.29,98.42,98.52,189989,0
+IT.US,D,20160712,000000,99.2,99.72,98.91,99.06,249601,0
+IT.US,D,20160713,000000,99.12,99.59,98.35,98.74,338851,0
+IT.US,D,20160714,000000,99.23,99.81,98.74,99.03,247980,0
+IT.US,D,20160715,000000,99.09,99.42,97.87,98.52,173133,0
+IT.US,D,20160718,000000,98.28,98.695,97.53,97.77,332403,0
+IT.US,D,20160719,000000,97.69,98.14,97.53,97.89,189764,0
+IT.US,D,20160720,000000,98.24,99.18,97.87,99.04,175426,0
+IT.US,D,20160721,000000,98.73,99,98.36,98.51,316383,0
+IT.US,D,20160722,000000,98.72,99.7,98.3,99.5,174249,0
+IT.US,D,20160725,000000,99.44,99.59,98.89,99.04,180833,0
+IT.US,D,20160726,000000,99.14,100.2,98.98,100.13,242780,0
+IT.US,D,20160727,000000,99.95,100.009,99.05,99.38,241401,0
+IT.US,D,20160728,000000,99.55,99.55,98.4,98.9,259932,0
+IT.US,D,20160729,000000,98.85,100.42,98.58,100.25,435526,0
+IT.US,D,20160801,000000,99.98,100.74,99.65,100.04,262881,0
+IT.US,D,20160802,000000,99.85,100.04,98.46,99.04,218826,0
+IT.US,D,20160803,000000,98.94,99.54,98.55,99.39,234735,0
+IT.US,D,20160804,000000,96.45,97.69,94.58,95.34,671391,0
+IT.US,D,20160805,000000,95.62,97.34,94.9,94.95,582428,0
+IT.US,D,20160808,000000,94.94,95.55,94.19,94.24,378603,0
+IT.US,D,20160809,000000,94.25,94.39,93.9,94.25,250064,0
+IT.US,D,20160810,000000,94.52,94.54,94.04,94.48,227087,0
+IT.US,D,20160811,000000,94.6,94.72,93.93,94.47,388905,0
+IT.US,D,20160812,000000,94.38,94.61,93.32,93.32,195196,0
+IT.US,D,20160815,000000,93.73,93.83,93.13,93.32,239460,0
+IT.US,D,20160816,000000,92.95,93.05,91.72,91.72,245403,0
+IT.US,D,20160817,000000,91.43,91.955,90.085,90.95,692527,0
+IT.US,D,20160818,000000,90.88,91.28,90.59,90.99,328981,0
+IT.US,D,20160819,000000,90.66,91.54,90.43,91.22,404319,0
+IT.US,D,20160822,000000,90.96,91.385,90.74,90.99,417897,0
+IT.US,D,20160823,000000,91.21,91.5,90.89,90.91,248617,0
+IT.US,D,20160824,000000,90.98,91.27,89.92,90.11,400678,0
+IT.US,D,20160825,000000,90.26,91.09,90.2,90.82,453490,0
+IT.US,D,20160826,000000,91.1,92.22,90.9,90.98,354057,0
+IT.US,D,20160829,000000,90.97,91.76,90.97,91.75,353472,0
+IT.US,D,20160830,000000,91.82,92.06,91.555,91.96,339892,0
+IT.US,D,20160831,000000,91.68,92.03,90.6,91,363536,0
+IT.US,D,20160901,000000,90.75,91.2,90.45,90.79,272665,0
+IT.US,D,20160902,000000,91.51,92.08,91.14,91.43,321934,0
+IT.US,D,20160906,000000,91.43,91.6,90.98,91.34,259422,0
+IT.US,D,20160907,000000,91.44,91.93,90.76,91.33,302515,0
+IT.US,D,20160908,000000,90.91,91.26,90.1,90.19,211061,0
+IT.US,D,20160909,000000,90.05,90.19,88.68,88.68,432185,0
+IT.US,D,20160912,000000,88.43,90.13,88.43,89.8,275186,0
+IT.US,D,20160913,000000,89.01,89.45,88.23,89.19,517429,0
+IT.US,D,20160914,000000,89.4,89.5,88.37,88.67,363906,0
+IT.US,D,20160915,000000,88.83,90.4,88.15,90.33,343601,0
+IT.US,D,20160916,000000,89.95,90.17,89.36,89.69,474845,0
+IT.US,D,20160919,000000,90.26,90.6,89.04,89.43,213648,0
+IT.US,D,20160920,000000,90.02,90.02,88.84,88.89,172441,0
+IT.US,D,20160921,000000,89.27,89.69,88.28,89.59,254030,0
+IT.US,D,20160922,000000,90.33,90.65,89.68,90.51,278846,0
+IT.US,D,20160923,000000,89.9,90.52,89.6,90.05,188190,0
+IT.US,D,20160926,000000,89.45,90.32,89.2733,89.64,294202,0
+IT.US,D,20160927,000000,89.62,89.8,88.31,89.35,255854,0
+IT.US,D,20160928,000000,89.61,89.615,88.45,89.44,472512,0
+IT.US,D,20160929,000000,89.41,89.76,88.07,88.1,189146,0
+IT.US,D,20160930,000000,88.34,88.84,87.86,88.45,439031,0
+IT.US,D,20161003,000000,88.1,88.96,88.01,88.66,239749,0
+IT.US,D,20161004,000000,88.68,88.87,87.77,88.1,254484,0
+IT.US,D,20161005,000000,88.38,88.68,88.05,88.28,330494,0
+IT.US,D,20161006,000000,87.97,88.27,87.56,88.21,179172,0
+IT.US,D,20161007,000000,88.3,88.3,87.165,87.6,381292,0
+IT.US,D,20161010,000000,88.2,88.76,87.99,88.28,114344,0
+IT.US,D,20161011,000000,87.93,88.44,87,87.45,215999,0
+IT.US,D,20161012,000000,87.67,89.08,87.4,88.8,256402,0
+IT.US,D,20161013,000000,88.02,88.5,87.34,88.3,293950,0
+IT.US,D,20161014,000000,88.79,88.79,87.47,87.91,224390,0
+IT.US,D,20161017,000000,87.9,87.92,87.15,87.46,219761,0
+IT.US,D,20161018,000000,88.09,88.52,87.57,88.13,122569,0
+IT.US,D,20161019,000000,88.31,88.54,87.76,87.96,150022,0
+IT.US,D,20161020,000000,87.52,88.14,87.18,87.26,150597,0
+IT.US,D,20161021,000000,86.98,88.07,86.5,87.76,207554,0
+IT.US,D,20161024,000000,88.69,89.05,87.93,88.36,161520,0
+IT.US,D,20161025,000000,88.05,88.14,85.97,86.22,278062,0
+IT.US,D,20161026,000000,85.61,86.4486,85.08,85.54,242472,0
+IT.US,D,20161027,000000,85.85,85.85,84.54,85.17,588845,0
+IT.US,D,20161028,000000,85.36,86.09,84.98,85.18,272598,0
+IT.US,D,20161031,000000,85.27,86.41,85.0101,86.04,363845,0
+IT.US,D,20161101,000000,86.32,86.69,85.74,86.1,313117,0
+IT.US,D,20161102,000000,85.82,87.6,85.79,86.21,488170,0
+IT.US,D,20161103,000000,94.5,96.12,92.89,94.04,1081416,0
+IT.US,D,20161104,000000,94.58,94.58,92.17,93.39,825412,0
+IT.US,D,20161107,000000,94.79,95.575,94.23,95.11,415029,0
+IT.US,D,20161108,000000,94.75,98.63,94.75,97.82,710385,0
+IT.US,D,20161109,000000,97,100.42,95.95,100.38,757255,0
+IT.US,D,20161110,000000,100.35,100.865,99.27,100.41,583808,0
+IT.US,D,20161111,000000,100,101.15,99.48,101.08,360587,0
+IT.US,D,20161114,000000,101.15,101.7,101,101.56,456284,0
+IT.US,D,20161115,000000,101.41,101.82,100.67,101.65,380302,0
+IT.US,D,20161116,000000,101.31,102.75,100.92,102.6,315582,0
+IT.US,D,20161117,000000,102.6,104.62,102.59,104.54,476752,0
+IT.US,D,20161118,000000,104.15,104.41,103.23,103.26,287652,0
+IT.US,D,20161121,000000,103.26,104,102.88,103.97,467150,0
+IT.US,D,20161122,000000,103.86,104.49,103.42,104.06,285830,0
+IT.US,D,20161123,000000,103.69,104.28,103.13,103.61,220435,0
+IT.US,D,20161125,000000,103.88,104.22,103.33,103.67,99731,0
+IT.US,D,20161128,000000,103.71,104.47,103.18,103.38,244730,0
+IT.US,D,20161129,000000,103.05,104.27,102.997,104.08,324251,0
+IT.US,D,20161130,000000,104.46,104.46,102.79,102.82,488333,0
+IT.US,D,20161201,000000,103.07,103.395,100.19,100.97,603764,0
+IT.US,D,20161202,000000,101.16,101.53,99.95,100.08,336469,0
+IT.US,D,20161205,000000,100.61,101.57,100.24,100.69,374822,0
+IT.US,D,20161206,000000,101.2,101.72,100.96,101.56,282016,0
+IT.US,D,20161207,000000,101.92,103.64,101.41,103.59,315927,0
+IT.US,D,20161208,000000,103.58,105,103.04,104.93,344991,0
+IT.US,D,20161209,000000,104.84,105.45,103.76,104.3,415492,0
+IT.US,D,20161212,000000,103.82,103.82,102.36,102.88,188845,0
+IT.US,D,20161213,000000,103.39,104.695,102.794,103.93,273306,0
+IT.US,D,20161214,000000,103.78,104.42,102.79,103.12,226487,0
+IT.US,D,20161215,000000,103.3,104.49,102.92,103.53,169534,0
+IT.US,D,20161216,000000,104.2,104.86,103.37,103.5,677400,0
+IT.US,D,20161219,000000,103.24,104.39,103.24,104.39,236175,0
+IT.US,D,20161220,000000,104.23,104.23,102.43,103.67,339632,0
+IT.US,D,20161221,000000,103.43,104.64,102.92,104.19,211598,0
+IT.US,D,20161222,000000,104,104.06,102.73,103.29,246791,0
+IT.US,D,20161223,000000,103.25,103.76,102.74,102.75,164299,0
+IT.US,D,20161227,000000,102.24,103.26,102.24,102.37,184898,0
+IT.US,D,20161228,000000,102.49,102.575,100.97,101.47,362518,0
+IT.US,D,20161229,000000,101.79,102.43,101.2,101.38,397505,0
+IT.US,D,20161230,000000,101.5,101.64,100.7,101.07,448132,0
+IT.US,D,20170103,000000,101.36,101.45,99.24,99.86,564232,0
+IT.US,D,20170104,000000,100.3,102.39,99.83,101.79,495957,0
+IT.US,D,20170105,000000,99,99.87,90.37,90.56,5625526,0
+IT.US,D,20170106,000000,91.9,95.77,91.62,95.68,3067453,0
+IT.US,D,20170109,000000,97.13,97.54,94.77,95.82,1369281,0
+IT.US,D,20170110,000000,95.76,98.43,95.76,97.62,1655669,0
+IT.US,D,20170111,000000,97.08,100.14,96.83,98.96,1159359,0
+IT.US,D,20170112,000000,98.52,100,98.08,99.84,926246,0
+IT.US,D,20170113,000000,100.29,102.18,100.02,101.94,986046,0
+IT.US,D,20170117,000000,102.13,102.13,99.01,99.41,911264,0
+IT.US,D,20170118,000000,99.83,100.6,98.98,99.68,674200,0
+IT.US,D,20170119,000000,99.42,99.79,98.62,99.01,384091,0
+IT.US,D,20170120,000000,99.33,100.25,99.05,99.44,353329,0
+IT.US,D,20170123,000000,99.31,100.54,98.96,100.37,491317,0
+IT.US,D,20170124,000000,100.44,101.35,100.44,100.95,350437,0
+IT.US,D,20170125,000000,101.27,101.83,100.38,101.18,321781,0
+IT.US,D,20170126,000000,100.81,101.8,100.49,101.52,522285,0
+IT.US,D,20170127,000000,101.67,101.67,100.07,100.56,451865,0
+IT.US,D,20170130,000000,100.46,100.51,98.495,99.82,601717,0
+IT.US,D,20170131,000000,99.57,99.96,98.59,99.36,1220434,0
+IT.US,D,20170201,000000,100.14,100.47,97.83,98.81,639755,0
+IT.US,D,20170202,000000,97.06,100.28,95.4,99.15,1661076,0
+IT.US,D,20170203,000000,100.26,100.64,98.64,99.6,567198,0
+IT.US,D,20170206,000000,99.59,99.89,98.48,99.07,480147,0
+IT.US,D,20170207,000000,99.02,99.8,98.21,98.68,493284,0
+IT.US,D,20170208,000000,98.94,99.26,97.96,98.85,367921,0
+IT.US,D,20170209,000000,98.95,100.79,98.08,100.27,325245,0
+IT.US,D,20170210,000000,100.75,101.69,100.43,101.02,314364,0
+IT.US,D,20170213,000000,101.46,102,100.772,101.42,384254,0
+IT.US,D,20170214,000000,100.41,101.81,100.33,101.25,394785,0
+IT.US,D,20170215,000000,100.51,102.87,100.36,102.84,652859,0
+IT.US,D,20170216,000000,103,104.09,102.785,103.43,1070976,0
+IT.US,D,20170217,000000,102.41,103.28,102.11,103.13,796878,0
+IT.US,D,20170221,000000,102.92,103.745,102.275,103.38,376348,0
+IT.US,D,20170222,000000,103.08,103.65,102.1,102.46,439081,0
+IT.US,D,20170223,000000,102.28,103.26,101.68,102.54,309198,0
+IT.US,D,20170224,000000,101.68,103.73,101.2,103.71,328004,0
+IT.US,D,20170227,000000,103.74,104.55,102.94,104.55,380417,0
+IT.US,D,20170228,000000,104.5,104.71,103.15,103.21,457095,0
+IT.US,D,20170301,000000,104.24,104.97,103.8,104.2,555517,0
+IT.US,D,20170302,000000,103.85,104.26,103.17,104.04,456696,0
+IT.US,D,20170303,000000,103.46,103.91,102.9,103.41,364239,0
+IT.US,D,20170306,000000,102.71,103.4,102.16,103.11,352361,0
+IT.US,D,20170307,000000,103.45,104.12,102.35,103.46,519201,0
+IT.US,D,20170308,000000,103.12,104.58,102.91,104.3,385877,0
+IT.US,D,20170309,000000,104.05,104.8,103.37,104.58,383810,0
+IT.US,D,20170310,000000,105,106.12,104.86,105.95,520010,0
+IT.US,D,20170313,000000,108.8,109.99,107.995,109.18,900382,0
+IT.US,D,20170314,000000,108.97,109.93,108.46,109.07,588885,0
+IT.US,D,20170315,000000,109.49,112.04,109.36,111.93,1031383,0
+IT.US,D,20170316,000000,111.73,112.39,110.96,111.49,569777,0
+IT.US,D,20170317,000000,111.4,112.42,111.4,111.47,702980,0
+IT.US,D,20170320,000000,111.24,111.75,110.43,111.33,337910,0
+IT.US,D,20170321,000000,111.52,112.115,108.97,109.11,568397,0
+IT.US,D,20170322,000000,109.07,110.51,108.2,110.44,483892,0
+IT.US,D,20170323,000000,110.28,110.48,108.78,108.96,520396,0
+IT.US,D,20170324,000000,109.51,109.88,108.66,109.06,356219,0
+IT.US,D,20170327,000000,108.16,109.74,107,109.38,477524,0
+IT.US,D,20170328,000000,109.14,110.04,109,109.61,518038,0
+IT.US,D,20170329,000000,109.66,109.66,108.45,108.6,513002,0
+IT.US,D,20170330,000000,108.22,109.04,107.67,108.75,1271793,0
+IT.US,D,20170331,000000,108.75,108.95,107.13,107.99,1093626,0
+IT.US,D,20170403,000000,108.08,109.41,107.7,108.95,1520760,0
+IT.US,D,20170404,000000,108.87,109.28,107.92,108.7,19351878,0
+IT.US,D,20170405,000000,108.85,110.93,108.37,109.23,972281,0
+IT.US,D,20170406,000000,109.84,112,109.17,110.47,925304,0
+IT.US,D,20170407,000000,110.32,110.74,109.77,110.08,779019,0
+IT.US,D,20170410,000000,110.15,111.03,109.39,109.79,499465,0
+IT.US,D,20170411,000000,109.88,110,109.05,109.7,824800,0
+IT.US,D,20170412,000000,109.79,109.79,108.81,109.23,824560,0
+IT.US,D,20170413,000000,109.13,109.51,108.44,108.93,514818,0
+IT.US,D,20170417,000000,109.43,110.86,109.43,110.84,732363,0
+IT.US,D,20170418,000000,110.5,111.1,110.16,110.48,520858,0
+IT.US,D,20170419,000000,110.69,112.16,110.39,112.07,659204,0
+IT.US,D,20170420,000000,112.4,113.34,112,112.96,522860,0
+IT.US,D,20170421,000000,113.29,113.49,112.4,112.58,395655,0
+IT.US,D,20170424,000000,114,114,113.02,113.42,393779,0
+IT.US,D,20170425,000000,113.6,114.04,112.645,113.21,494300,0
+IT.US,D,20170426,000000,113.38,113.88,113.055,113.87,475574,0
+IT.US,D,20170427,000000,114.11,114.72,113.57,113.99,571393,0
+IT.US,D,20170428,000000,114.13,114.3,113.41,114.09,453570,0
+IT.US,D,20170501,000000,114.55,114.675,113.55,114.3,470888,0
+IT.US,D,20170502,000000,114.44,114.75,114.04,114.33,492631,0
+IT.US,D,20170503,000000,113.67,114.01,112.54,113.44,749588,0
+IT.US,D,20170504,000000,114.44,116.48,112.825,112.92,930902,0
+IT.US,D,20170505,000000,113.44,113.7,111.5,113.22,1208132,0
+IT.US,D,20170508,000000,113.42,113.43,112.48,113.32,634550,0
+IT.US,D,20170509,000000,113.3,114,112.88,113.69,670208,0
+IT.US,D,20170510,000000,113.57,113.98,112.71,113.1,496582,0
+IT.US,D,20170511,000000,112.64,112.895,112.035,112.66,532348,0
+IT.US,D,20170512,000000,112.52,113.31,112.4,113.25,337265,0
+IT.US,D,20170515,000000,113.11,114.025,113.06,114.01,405867,0
+IT.US,D,20170516,000000,114.01,114.11,113.64,113.83,434688,0
+IT.US,D,20170517,000000,112.93,113.11,111.24,111.31,438617,0
+IT.US,D,20170518,000000,111.47,112.76,110.76,112.41,495415,0
+IT.US,D,20170519,000000,112.81,113.82,112.36,113.41,499308,0
+IT.US,D,20170522,000000,113.4,114.47,113.27,113.84,466725,0
+IT.US,D,20170523,000000,113.88,114.02,112.93,113.63,459324,0
+IT.US,D,20170524,000000,114,116.22,113.455,116.11,599903,0
+IT.US,D,20170525,000000,116.52,118.67,115.235,117.88,529381,0
+IT.US,D,20170526,000000,117.73,118.43,117.32,117.72,517333,0
+IT.US,D,20170530,000000,117.84,118.56,117.21,118.48,585880,0
+IT.US,D,20170531,000000,118.5,119.85,117.9,119.6,1442995,0
+IT.US,D,20170601,000000,119.6,120.76,119.05,120.57,597793,0
+IT.US,D,20170602,000000,120.92,120.92,119.95,120.87,515879,0
+IT.US,D,20170605,000000,121.08,121.99,120.52,120.58,335116,0
+IT.US,D,20170606,000000,120.57,121.183,120.05,120.28,434990,0
+IT.US,D,20170607,000000,120.76,120.81,119.28,119.71,380170,0
+IT.US,D,20170608,000000,119.83,120.44,119.34,120.35,269365,0
+IT.US,D,20170609,000000,120.11,120.67,118.11,118.71,368769,0
+IT.US,D,20170612,000000,118.25,119.66,117.05,119.44,352212,0
+IT.US,D,20170613,000000,119.25,120.81,119.25,120.77,274071,0
+IT.US,D,20170614,000000,121.41,122.66,120.42,121.72,459195,0
+IT.US,D,20170615,000000,121.01,122.89,120.88,122.65,315959,0
+IT.US,D,20170616,000000,122.72,122.93,121.66,122.31,589760,0
+IT.US,D,20170619,000000,122.7,123.72,122.7,123.69,329109,0
+IT.US,D,20170620,000000,123.59,124.365,122.96,122.99,315391,0
+IT.US,D,20170621,000000,122.99,123.36,122.5,123.22,283296,0
+IT.US,D,20170622,000000,123.36,123.53,122.22,123,194610,0
+IT.US,D,20170623,000000,122.99,124.33,122.595,123.98,553167,0
+IT.US,D,20170626,000000,124.12,124.39,122.82,123.59,415543,0
+IT.US,D,20170627,000000,123.7,123.98,122.82,122.88,569120,0
+IT.US,D,20170628,000000,123.38,124.92,122.69,124.61,398162,0
+IT.US,D,20170629,000000,124.4,124.54,122.52,123.56,400406,0
+IT.US,D,20170630,000000,124.42,124.52,123.42,123.51,726716,0
+IT.US,D,20170703,000000,124.24,124.92,123.68,124.1,278269,0
+IT.US,D,20170705,000000,124.42,125.44,123.91,125.2,413449,0
+IT.US,D,20170706,000000,124.56,124.88,123.305,124.36,356580,0
+IT.US,D,20170707,000000,124.85,126.47,124.523,125.37,526879,0
+IT.US,D,20170710,000000,125.63,126.51,125.24,126.22,333291,0
+IT.US,D,20170711,000000,126.2,126.665,125.51,126.08,336937,0
+IT.US,D,20170712,000000,126.79,128.29,126.53,127,284797,0
+IT.US,D,20170713,000000,127,127.3,125.89,126.16,331183,0
+IT.US,D,20170714,000000,126.27,127,126.15,126.83,213359,0
+IT.US,D,20170717,000000,126.75,127.44,126.15,126.85,195425,0
+IT.US,D,20170718,000000,126.74,127.17,126.01,127.15,398131,0
+IT.US,D,20170719,000000,127.84,128.9,127.47,128.85,536257,0
+IT.US,D,20170720,000000,128.99,129.24,127.44,127.44,488455,0
+IT.US,D,20170721,000000,127.26,128.65,126.985,128.26,655078,0
+IT.US,D,20170724,000000,128.38,128.94,128.24,128.46,437787,0
+IT.US,D,20170725,000000,128.91,129.02,128.21,128.47,273014,0
+IT.US,D,20170726,000000,128.57,129.57,128.52,129.53,212099,0
+IT.US,D,20170727,000000,129.77,130.02,126.61,128.23,333945,0
+IT.US,D,20170728,000000,128,128.32,127.28,128.03,362445,0
+IT.US,D,20170731,000000,128.27,128.935,127.15,128.32,413088,0
+IT.US,D,20170801,000000,129.13,129.13,127.52,128.22,827099,0
+IT.US,D,20170802,000000,128.18,128.18,126.06,126.81,414397,0
+IT.US,D,20170803,000000,126.65,127.73,126.18,127.56,472071,0
+IT.US,D,20170804,000000,128.12,128.3,126.68,126.94,466410,0
+IT.US,D,20170807,000000,127.24,127.84,125.63,126.25,748065,0
+IT.US,D,20170808,000000,121.73,123.34,119.58,122.3,1911501,0
+IT.US,D,20170809,000000,122.1,122.36,119.05,120.1,1085760,0
+IT.US,D,20170810,000000,119.46,120.14,116.8,117.11,987479,0
+IT.US,D,20170811,000000,117.51,117.65,115.86,116.92,952192,0
+IT.US,D,20170814,000000,118.05,118.74,117.46,117.82,492978,0
+IT.US,D,20170815,000000,117.76,117.89,116.77,117.18,440783,0
+IT.US,D,20170816,000000,117.12,119.09,116.611,119.08,691951,0
+IT.US,D,20170817,000000,118.91,120.445,118.27,120.32,1010685,0
+IT.US,D,20170818,000000,119.87,120.06,118.88,119.51,746181,0
+IT.US,D,20170821,000000,119.71,119.71,117.61,118.75,437725,0
+IT.US,D,20170822,000000,119.04,119.5,118.46,119.27,460089,0
+IT.US,D,20170823,000000,118.76,119.12,118.575,118.72,399175,0
+IT.US,D,20170824,000000,119.04,119.21,118.61,118.74,374967,0
+IT.US,D,20170825,000000,119.05,119.24,118.555,118.75,356533,0
+IT.US,D,20170828,000000,118.91,119.2,118.39,118.84,344512,0
+IT.US,D,20170829,000000,118.16,118.635,117.14,118.08,498665,0
+IT.US,D,20170830,000000,118.11,120.63,118.11,120.29,487555,0
+IT.US,D,20170831,000000,120.5,120.94,119.69,120.59,546032,0
+IT.US,D,20170901,000000,120.64,121.07,119.06,120.79,439045,0
+IT.US,D,20170905,000000,120.02,120.9,119.38,120.22,596575,0
+IT.US,D,20170906,000000,120.65,121.61,120.5,121.34,447191,0
+IT.US,D,20170907,000000,121.55,123.52,121.201,122.59,598350,0
+IT.US,D,20170908,000000,122.44,124.95,122.29,124.37,707806,0
+IT.US,D,20170911,000000,125,126.18,123.99,125.4,648110,0
+IT.US,D,20170912,000000,125.65,126.07,125.28,126.01,410543,0
+IT.US,D,20170913,000000,125.55,126.05,125.46,125.79,347286,0
+IT.US,D,20170914,000000,125.58,125.58,122.14,122.24,841138,0
+IT.US,D,20170915,000000,122.06,122.47,120.14,121.26,1482496,0
+IT.US,D,20170918,000000,121.72,122.77,121.19,122.63,382944,0
+IT.US,D,20170919,000000,122.85,123.83,122.435,123.44,516212,0
+IT.US,D,20170920,000000,123.66,124.52,123.17,124.42,470495,0
+IT.US,D,20170921,000000,124.49,124.56,123.1,123.38,377793,0
+IT.US,D,20170922,000000,123.34,124.28,122.865,124.18,334210,0
+IT.US,D,20170925,000000,124.19,124.19,122.38,123.7,374306,0
+IT.US,D,20170926,000000,124.1,124.91,122.91,124.1,351978,0
+IT.US,D,20170927,000000,124.58,125,123.21,123.37,396119,0
+IT.US,D,20170928,000000,122.87,123.4,122.03,123.37,232369,0
+IT.US,D,20170929,000000,123.4,125.18,123.04,124.41,524998,0
+IT.US,D,20171002,000000,124.29,125.343,123.915,124.57,557678,0
+IT.US,D,20171003,000000,124.89,125.05,123.12,124.56,417190,0
+IT.US,D,20171004,000000,124.61,124.98,122.86,122.92,481385,0
+IT.US,D,20171005,000000,123.18,123.37,122.62,122.75,474681,0
+IT.US,D,20171006,000000,122.68,123.09,122.09,122.39,1078387,0
+IT.US,D,20171009,000000,122.66,124.07,122.36,123.49,803938,0
+IT.US,D,20171010,000000,124.05,124.14,123.465,123.75,381608,0
+IT.US,D,20171011,000000,123.78,124.33,123.65,123.99,445433,0
+IT.US,D,20171012,000000,123.9,124.51,123.42,123.58,460180,0
+IT.US,D,20171013,000000,124.36,124.476,122.99,124.24,381642,0
+IT.US,D,20171016,000000,124.21,124.77,123.46,123.95,685680,0
+IT.US,D,20171017,000000,123.74,124.15,122.05,122.18,675410,0
+IT.US,D,20171018,000000,122.42,122.97,121.99,122.27,347087,0
+IT.US,D,20171019,000000,122.24,123.24,121.5,123.24,394669,0
+IT.US,D,20171020,000000,123.73,125.85,123.73,125.28,413753,0
+IT.US,D,20171023,000000,125.69,125.72,124.72,124.78,325348,0
+IT.US,D,20171024,000000,124.81,125.07,122.34,123.02,1019786,0
+IT.US,D,20171025,000000,123.33,124.96,122.95,124.07,1103955,0
+IT.US,D,20171026,000000,124.49,126.09,124.29,124.75,561965,0
+IT.US,D,20171027,000000,124.96,125.44,124.2,125.15,477009,0
+IT.US,D,20171030,000000,125.01,125.56,123.69,124.38,629142,0
+IT.US,D,20171031,000000,124.58,125.39,124.38,125.31,623963,0
+IT.US,D,20171101,000000,125.75,126.22,124.45,125.6,705873,0
+IT.US,D,20171102,000000,124.34,124.81,119.32,120.34,1639448,0
+IT.US,D,20171103,000000,120.06,120.78,117.79,118.66,836664,0
+IT.US,D,20171106,000000,118.42,119.5,117.65,118.55,584237,0
+IT.US,D,20171107,000000,118.43,118.98,117.75,117.75,532972,0
+IT.US,D,20171108,000000,119,119.01,117.17,118.81,516408,0
+IT.US,D,20171109,000000,117.97,118.26,116,117.34,486402,0
+IT.US,D,20171110,000000,116.85,117.775,116.22,117.48,493777,0
+IT.US,D,20171113,000000,116.92,117.38,116.18,116.32,420901,0
+IT.US,D,20171114,000000,116.34,117.66,116.06,117.64,455878,0
+IT.US,D,20171115,000000,117.24,117.67,116.13,117.3,457792,0
+IT.US,D,20171116,000000,117.88,119.28,117.12,118.97,580625,0
+IT.US,D,20171117,000000,118.48,118.48,116.78,116.9,587831,0
+IT.US,D,20171120,000000,117.43,118.01,116.38,116.62,331987,0
+IT.US,D,20171121,000000,117.5,118.18,116.87,117.19,461091,0
+IT.US,D,20171122,000000,116.98,117.045,115.8,115.99,603822,0
+IT.US,D,20171124,000000,115.96,116.45,115.01,116.39,272928,0
+IT.US,D,20171127,000000,116.72,118.55,116.21,118.32,532303,0
+IT.US,D,20171128,000000,118.35,119.57,118.11,119.49,310089,0
+IT.US,D,20171129,000000,119.96,119.96,118.4,119.31,649627,0
+IT.US,D,20171130,000000,119.35,121,119.24,120.89,728402,0
+IT.US,D,20171201,000000,120.94,121.93,118.61,119.95,606470,0
+IT.US,D,20171204,000000,120.74,122.05,119.89,121.25,719768,0
+IT.US,D,20171205,000000,121.35,122.51,120.51,121.52,556148,0
+IT.US,D,20171206,000000,121.05,122.42,119.4,119.48,717465,0
+IT.US,D,20171207,000000,119.55,120.383,119.29,120.23,679583,0
+IT.US,D,20171208,000000,120.56,121.29,119.48,120.71,505943,0
+IT.US,D,20171211,000000,120.45,121.14,119.76,120.01,358224,0
+IT.US,D,20171212,000000,119.72,121.005,119.075,120.65,328350,0
+IT.US,D,20171213,000000,120.56,121.78,120.38,121.33,334100,0
+IT.US,D,20171214,000000,121.14,121.76,120.01,120.05,280139,0
+IT.US,D,20171215,000000,120.54,123.09,120.265,122.51,633431,0
+IT.US,D,20171218,000000,123.11,124.915,123.11,124.43,493282,0
+IT.US,D,20171219,000000,124.51,124.675,123.39,123.45,330389,0
+IT.US,D,20171220,000000,123.85,124.44,122.63,123.66,369741,0
+IT.US,D,20171221,000000,123.91,124.21,122.772,123.02,311849,0
+IT.US,D,20171222,000000,123.38,123.69,122.71,123.59,244282,0
+IT.US,D,20171226,000000,123.23,123.69,122.77,123.09,468904,0
+IT.US,D,20171227,000000,123.61,124.09,122.66,123.97,259094,0
+IT.US,D,20171228,000000,124.15,124.35,122.9,123.89,362865,0
+IT.US,D,20171229,000000,124.22,124.43,122.9,123.15,381010,0
+IT.US,D,20180102,000000,123.24,125,123.08,124.85,523910,0
+IT.US,D,20180103,000000,124.73,126.08,124.73,125.19,464511,0
+IT.US,D,20180104,000000,125.28,128.83,125.28,127.3,828488,0
+IT.US,D,20180105,000000,127.42,129.36,127.42,129.34,437902,0
+IT.US,D,20180108,000000,129.63,130.39,128.98,130.31,524430,0
+IT.US,D,20180109,000000,130.51,130.55,128.86,128.95,335732,0
+IT.US,D,20180110,000000,128.43,128.93,127.68,128.16,289360,0
+IT.US,D,20180111,000000,128.49,129.67,128.27,129.61,209419,0
+IT.US,D,20180112,000000,129.57,130.5,128.88,130.13,244883,0
+IT.US,D,20180116,000000,130.65,131.91,129.705,130.04,396593,0
+IT.US,D,20180117,000000,130.73,133.06,130.03,132.13,490579,0
+IT.US,D,20180118,000000,132.23,134.02,131.79,134,712024,0
+IT.US,D,20180119,000000,134.8,138.26,134.1,137.35,771015,0
+IT.US,D,20180122,000000,137.4,138.5,136.88,138.45,607089,0
+IT.US,D,20180123,000000,138.56,139.5,137.95,139.21,386070,0
+IT.US,D,20180124,000000,139.73,141.73,139.17,140.19,637154,0
+IT.US,D,20180125,000000,140.87,140.87,139.8,140.12,269990,0
+IT.US,D,20180126,000000,140.38,142.16,139.72,142.14,368381,0
+IT.US,D,20180129,000000,141.57,141.82,139.65,139.67,531674,0
+IT.US,D,20180130,000000,139.32,140,138.74,139.04,390003,0
+IT.US,D,20180131,000000,139.82,140.89,138.33,138.74,520274,0
+IT.US,D,20180201,000000,138.71,138.91,137.08,138.83,596386,0
+IT.US,D,20180202,000000,138.21,139.06,135.19,135.19,521222,0
+IT.US,D,20180205,000000,134.61,135.71,128.25,128.25,887343,0
+IT.US,D,20180206,000000,119.73,124.92,116.88,124.02,2662691,0
+IT.US,D,20180207,000000,123.13,123.98,119.41,119.45,1640484,0
+IT.US,D,20180208,000000,120,120,114.22,114.26,1122660,0
+IT.US,D,20180209,000000,115.22,117,112.051,115.49,1656410,0
+IT.US,D,20180212,000000,116.32,118.89,115.93,118.24,854227,0
+IT.US,D,20180213,000000,117.45,118.9,116.97,118.85,636508,0
+IT.US,D,20180214,000000,118.19,121.265,117.97,120.46,972906,0
+IT.US,D,20180215,000000,121.37,121.37,117.7,117.93,1285409,0
+IT.US,D,20180216,000000,117.62,118.61,116.83,118.04,749386,0
+IT.US,D,20180220,000000,117.69,118.12,115.65,115.97,740822,0
+IT.US,D,20180221,000000,116.16,116.79,114.03,114.1,1008854,0
+IT.US,D,20180222,000000,114.61,116.99,114.23,115.54,693472,0
+IT.US,D,20180223,000000,116,117.05,114.98,116.99,558207,0
+IT.US,D,20180226,000000,117.81,118.27,115.04,117.96,800503,0
+IT.US,D,20180227,000000,117.9,118.15,115.78,115.93,509059,0
+IT.US,D,20180228,000000,116.56,116.7,113.4,113.41,943418,0
+IT.US,D,20180301,000000,113.51,114.171,111.57,113.77,1321276,0
+IT.US,D,20180302,000000,113.07,117.07,112.56,116.65,1124140,0
+IT.US,D,20180305,000000,115.87,119.7,115.5,119.38,1152255,0
+IT.US,D,20180306,000000,119.6,121.17,118.696,120.96,1034383,0
+IT.US,D,20180307,000000,119.8,123.41,119.725,122.96,950800,0
+IT.US,D,20180308,000000,123.45,123.61,120.185,120.55,587591,0
+IT.US,D,20180309,000000,121.14,122.88,120.72,122.81,607687,0
+IT.US,D,20180312,000000,123.24,124.41,122.8,124.08,575471,0
+IT.US,D,20180313,000000,124.52,124.7,123.63,124.33,636756,0
+IT.US,D,20180314,000000,124.55,124.65,122.25,123.21,705475,0
+IT.US,D,20180315,000000,123.28,123.7,122,123.15,518333,0
+IT.US,D,20180316,000000,123.71,124.71,123.03,124.02,700557,0
+IT.US,D,20180319,000000,123.36,123.58,122.42,123.4,625668,0
+IT.US,D,20180320,000000,123.7,125.21,122.96,124.17,836465,0
+IT.US,D,20180321,000000,124.12,124.42,122.77,122.85,546654,0
+IT.US,D,20180322,000000,121.74,122.2,119.26,119.42,771890,0
+IT.US,D,20180323,000000,119.38,120.9,117.51,117.69,959522,0
+IT.US,D,20180326,000000,118.91,119.7,117.25,119.55,876171,0
+IT.US,D,20180327,000000,119.57,120.19,116.87,117.61,664524,0
+IT.US,D,20180328,000000,117.71,117.71,115.4,116.81,745995,0
+IT.US,D,20180329,000000,117.16,118.74,116.12,117.62,934564,0
+IT.US,D,20180402,000000,117.65,118.08,115.04,116.06,642794,0
+IT.US,D,20180403,000000,116.43,117.49,115.91,116.79,675226,0
+IT.US,D,20180404,000000,115.46,118.29,115.29,117.97,628186,0
+IT.US,D,20180405,000000,118.4,119.35,117.51,118.76,413775,0
+IT.US,D,20180406,000000,118.09,118.91,115.28,116.29,683606,0
+IT.US,D,20180409,000000,116.74,118.31,116.18,116.27,632168,0
+IT.US,D,20180410,000000,117.47,118.13,116.83,117.31,474742,0
+IT.US,D,20180411,000000,116.29,117.61,116.07,116.32,400971,0
+IT.US,D,20180412,000000,116.74,117.38,116.05,116.64,640637,0
+IT.US,D,20180413,000000,116.87,117.665,114.4,115.06,566314,0
+IT.US,D,20180416,000000,115.87,117.21,115.38,116.69,577486,0
+IT.US,D,20180417,000000,117.19,118.1,116.72,117.84,430356,0
+IT.US,D,20180418,000000,117.87,119.09,117.46,118.14,368959,0
+IT.US,D,20180419,000000,117.9,119.105,117.84,118.88,502125,0
+IT.US,D,20180420,000000,118.83,119.24,117.25,117.72,497169,0
+IT.US,D,20180423,000000,118.23,118.32,117.05,117.87,520343,0
+IT.US,D,20180424,000000,118.45,119.24,117.41,118,821828,0
+IT.US,D,20180425,000000,117.68,117.96,116.28,117.38,388543,0
+IT.US,D,20180426,000000,117.94,119.6,117.39,119.32,438617,0
+IT.US,D,20180427,000000,119.59,121.52,119.34,121.18,1000438,0
+IT.US,D,20180430,000000,121.35,122.04,120.68,121.29,996422,0
+IT.US,D,20180501,000000,120.75,122.44,120.715,122.01,1084906,0
+IT.US,D,20180502,000000,121.73,121.73,119.925,120.66,590226,0
+IT.US,D,20180503,000000,120.86,121.32,119.48,121.2,814839,0
+IT.US,D,20180504,000000,120.52,123.5,120.47,123.02,635286,0
+IT.US,D,20180507,000000,123,124.83,122.56,123.79,1354793,0
+IT.US,D,20180508,000000,125.24,132.19,125.24,130.53,1295428,0
+IT.US,D,20180509,000000,130.84,135.12,130.22,133.54,879763,0
+IT.US,D,20180510,000000,133.99,134.38,131.73,134.37,1057052,0
+IT.US,D,20180511,000000,134.63,136.238,134.24,135.04,1089014,0
+IT.US,D,20180514,000000,135.23,135.4,133.535,134.8,875135,0
+IT.US,D,20180515,000000,134.04,135.8,133.55,135.17,1266636,0
+IT.US,D,20180516,000000,135.15,136.04,133.99,135.73,517137,0
+IT.US,D,20180517,000000,135.31,136.24,132.96,133.23,1051712,0
+IT.US,D,20180518,000000,133.25,135.91,132.84,134.23,912894,0
+IT.US,D,20180521,000000,134.55,135.14,132.13,132.25,878702,0
+IT.US,D,20180522,000000,132.3,133.02,130.44,131.35,935746,0
+IT.US,D,20180523,000000,131.13,132.11,130.77,131.76,828999,0
+IT.US,D,20180524,000000,131.84,132.03,130.4,131.3,965462,0
+IT.US,D,20180525,000000,131.05,132.01,130.23,130.64,938543,0
+IT.US,D,20180529,000000,129.9,131.23,128.73,131.05,896475,0
+IT.US,D,20180530,000000,131.59,132.97,131.069,132.5,750823,0
+IT.US,D,20180531,000000,132.5,133.283,131.44,132.74,2219331,0
+IT.US,D,20180601,000000,133.5,133.83,132.4,132.65,913220,0
+IT.US,D,20180604,000000,133.31,135.847,132.88,135.42,495560,0
+IT.US,D,20180605,000000,135.28,136.435,134.61,135.16,367837,0
+IT.US,D,20180606,000000,135.14,137.79,135.14,137.32,408363,0
+IT.US,D,20180607,000000,137.59,138.21,136.78,137.37,794651,0
+IT.US,D,20180608,000000,137.07,137.83,136.45,137.73,365034,0
+IT.US,D,20180611,000000,138.22,138.41,137.1,137.16,406576,0
+IT.US,D,20180612,000000,137.49,138.81,136.96,138.47,272537,0
+IT.US,D,20180613,000000,138.83,138.88,137.46,137.5,336831,0
+IT.US,D,20180614,000000,137.74,138.19,136.85,137.29,411895,0
+IT.US,D,20180615,000000,137.5,138.69,136.95,137.94,754481,0
+IT.US,D,20180618,000000,137.68,138.25,136.7,137.76,361395,0
+IT.US,D,20180619,000000,136.72,137.79,135.91,137.2,539826,0
+IT.US,D,20180620,000000,137.32,137.7,136.04,136.52,522377,0
+IT.US,D,20180621,000000,136.66,137.23,135.38,135.82,319048,0
+IT.US,D,20180622,000000,136.08,137.42,134.64,134.96,1151201,0
+IT.US,D,20180625,000000,134.85,134.85,132,132.97,442029,0
+IT.US,D,20180626,000000,133.19,134.38,132.67,133.53,333565,0
+IT.US,D,20180627,000000,133.76,134.68,130.73,130.81,567299,0
+IT.US,D,20180628,000000,130.83,134.69,130.74,133.55,667913,0
+IT.US,D,20180629,000000,133.86,134.55,132.77,132.9,649411,0
+IT.US,D,20180702,000000,132.08,133.42,132.08,133.33,318167,0
+IT.US,D,20180703,000000,134.09,135.7,134.09,134.88,277446,0
+IT.US,D,20180705,000000,135.36,136.6,133.99,136.32,593450,0
+IT.US,D,20180706,000000,136.36,138.68,136.2,137.96,303440,0
+IT.US,D,20180709,000000,138.7,140.32,138.18,139.07,465574,0
+IT.US,D,20180710,000000,139.49,140.16,138.669,140,425482,0
+IT.US,D,20180711,000000,138.97,140.07,138.82,139.77,369482,0
+IT.US,D,20180712,000000,140.94,141.5,140.26,140.97,475887,0
+IT.US,D,20180713,000000,141,142.1,139.53,139.96,285094,0
+IT.US,D,20180716,000000,139.98,140.41,138.88,139.66,245184,0
+IT.US,D,20180717,000000,139.11,140.41,138.665,139.97,242415,0
+IT.US,D,20180718,000000,139.86,140.55,138.785,140.13,238525,0
+IT.US,D,20180719,000000,139.77,140.85,139.52,139.63,289386,0
+IT.US,D,20180720,000000,139.32,139.83,138.67,138.84,412771,0
+IT.US,D,20180723,000000,138.62,139.55,138.405,139.54,269301,0
+IT.US,D,20180724,000000,140.16,140.16,136.23,137.75,436862,0
+IT.US,D,20180725,000000,137.67,139.65,137.55,139.56,346284,0
+IT.US,D,20180726,000000,139.55,140.53,139.15,139.17,345204,0
+IT.US,D,20180727,000000,139.68,139.68,134.71,136.3,297537,0
+IT.US,D,20180730,000000,135.98,136.82,133.905,134.79,429808,0
+IT.US,D,20180731,000000,135.63,135.76,134.42,135.43,606461,0
+IT.US,D,20180801,000000,131.36,131.86,128,130.89,1328445,0
+IT.US,D,20180802,000000,130.34,135.01,130.225,134.81,813783,0
+IT.US,D,20180803,000000,135.01,138.25,134.33,138.2,496895,0
+IT.US,D,20180806,000000,138.27,140.35,137.52,140.03,395416,0
+IT.US,D,20180807,000000,140.38,140.852,138.35,138.76,665367,0
+IT.US,D,20180808,000000,139.16,139.695,138.07,138.27,385485,0
+IT.US,D,20180809,000000,138.27,139.98,138.26,139.66,430893,0
+IT.US,D,20180810,000000,139.33,141.54,138.989,140.32,830929,0
+IT.US,D,20180813,000000,139.94,140.99,139.04,139.13,250553,0
+IT.US,D,20180814,000000,139.7,141.33,139.25,140.93,366299,0
+IT.US,D,20180815,000000,140.52,141.33,139.19,139.72,329847,0
+IT.US,D,20180816,000000,140.44,141.49,139.79,141.35,236934,0
+IT.US,D,20180817,000000,141.42,143.31,140.82,143.12,518624,0
+IT.US,D,20180820,000000,143.5,145.35,142.75,144.92,574413,0
+IT.US,D,20180821,000000,145.05,145.58,143.975,144.13,377182,0
+IT.US,D,20180822,000000,144.02,145.34,143.7,145.15,261475,0
+IT.US,D,20180823,000000,145.35,145.985,144.39,145.26,278828,0
+IT.US,D,20180824,000000,145.59,145.98,144.68,145.37,272451,0
+IT.US,D,20180827,000000,145.91,147.455,145.08,147.38,326466,0
+IT.US,D,20180828,000000,147.48,148.59,147.26,148.22,385869,0
+IT.US,D,20180829,000000,148.45,149.62,148.17,148.64,354346,0
+IT.US,D,20180830,000000,148.43,148.43,146.75,147.62,281728,0
+IT.US,D,20180831,000000,147.7,149.97,147.7,149.76,394751,0
+IT.US,D,20180904,000000,149.76,152.76,148.71,152.32,592984,0
+IT.US,D,20180905,000000,152.08,153.98,150.74,153.49,585322,0
+IT.US,D,20180906,000000,153.68,154.2,152.03,153.6,383608,0
+IT.US,D,20180907,000000,153.21,154.06,152.08,152.39,313574,0
+IT.US,D,20180910,000000,152.89,153.16,151.3,152.7,480530,0
+IT.US,D,20180911,000000,153.08,155.53,152.28,155.03,533521,0
+IT.US,D,20180912,000000,154.91,159.17,154.06,156.27,944187,0
+IT.US,D,20180913,000000,156.74,158.1,156.275,157.94,483107,0
+IT.US,D,20180914,000000,158.38,158.38,155.9,156.22,750188,0
+IT.US,D,20180917,000000,155.98,156.21,153.375,153.44,553956,0
+IT.US,D,20180918,000000,153.74,154.22,152.84,153.19,806618,0
+IT.US,D,20180919,000000,153.49,154.14,151.46,154.05,677585,0
+IT.US,D,20180920,000000,154.95,157.18,153.98,156.91,402646,0
+IT.US,D,20180921,000000,157.27,159.92,156.1,158.45,1049788,0
+IT.US,D,20180924,000000,158.02,158.41,156.03,157.01,443571,0
+IT.US,D,20180925,000000,157.74,161.21,157.6,160,737905,0
+IT.US,D,20180926,000000,160.09,160.96,158.73,158.95,664575,0
+IT.US,D,20180927,000000,158.95,159.59,157.45,159.31,461890,0
+IT.US,D,20180928,000000,159.78,160.6,157.13,158.5,856836,0
+IT.US,D,20181001,000000,159.51,160.29,157.74,158.27,394788,0
+IT.US,D,20181002,000000,157.71,160.14,157.63,158.41,503402,0
+IT.US,D,20181003,000000,159.17,159.78,158.18,158.64,393028,0
+IT.US,D,20181004,000000,157.9,158.535,155.37,156.2,426211,0
+IT.US,D,20181005,000000,155.75,156.87,153.8,154.74,793893,0
+IT.US,D,20181008,000000,154.33,154.62,151.03,153.21,779634,0
+IT.US,D,20181009,000000,153.18,154.11,151.72,152.54,597277,0
+IT.US,D,20181010,000000,151.98,152.49,146.46,146.67,1024782,0
+IT.US,D,20181011,000000,146.34,148.54,144.38,145.05,719431,0
+IT.US,D,20181012,000000,147.87,149.26,145.5,148.79,964267,0
+IT.US,D,20181015,000000,147.99,148.36,146.74,147.05,628131,0
+IT.US,D,20181016,000000,148.76,151.92,148.49,151.14,863328,0
+IT.US,D,20181017,000000,150.79,151.75,148.725,149.31,784056,0
+IT.US,D,20181018,000000,149.15,149.51,143.91,145.05,976684,0
+IT.US,D,20181019,000000,145.62,149.31,145.32,146.24,669053,0
+IT.US,D,20181022,000000,146.62,148.45,145.29,147.84,592369,0
+IT.US,D,20181023,000000,146.02,146.92,143.89,146.38,1137255,0
+IT.US,D,20181024,000000,146.12,147.7,141.7,141.92,668879,0
+IT.US,D,20181025,000000,142.96,145.205,142.96,144.34,631284,0
+IT.US,D,20181026,000000,141.94,144.88,140.47,142.64,504700,0
+IT.US,D,20181029,000000,144.4,147.34,139.08,140.86,952521,0
+IT.US,D,20181030,000000,141.19,143.76,140.425,142.23,1830614,0
+IT.US,D,20181031,000000,144.28,149.875,144.28,147.52,1608734,0
+IT.US,D,20181101,000000,144.58,149.44,139.98,141.88,2187737,0
+IT.US,D,20181102,000000,140.56,144.16,140.41,142.03,1281503,0
+IT.US,D,20181105,000000,142.31,143.43,139.09,140.85,477931,0
+IT.US,D,20181106,000000,140.87,142.26,140.44,142.21,480372,0
+IT.US,D,20181107,000000,143.08,146.495,143.08,145.57,443160,0
+IT.US,D,20181108,000000,144.79,146.91,144.291,146.78,408572,0
+IT.US,D,20181109,000000,146.45,148.05,145.93,147.64,595959,0
+IT.US,D,20181112,000000,147.09,148.43,145.35,145.52,536456,0
+IT.US,D,20181113,000000,145.9,147.03,144.14,145.46,594411,0
+IT.US,D,20181114,000000,146.75,147.38,141.41,142.85,409069,0
+IT.US,D,20181115,000000,142.52,145.71,141.27,145.61,420521,0
+IT.US,D,20181116,000000,144.57,147.89,143.99,147.15,656653,0
+IT.US,D,20181119,000000,147.2,147.54,144.21,145.34,489403,0
+IT.US,D,20181120,000000,143.34,146.05,142.4,144.01,575026,0
+IT.US,D,20181121,000000,145.22,148.02,144.84,146.01,463618,0
+IT.US,D,20181123,000000,144.89,147.51,144.31,146.13,218836,0
+IT.US,D,20181126,000000,147.56,148.36,146.21,147.08,478421,0
+IT.US,D,20181127,000000,146.72,148.08,146.03,147.9,371380,0
+IT.US,D,20181128,000000,149.03,153.72,148.72,153.72,814220,0
+IT.US,D,20181129,000000,153.41,155.95,151.93,153.15,721246,0
+IT.US,D,20181130,000000,153.15,155.07,152.63,153.19,773380,0
+IT.US,D,20181203,000000,155.374,155.445,150.72,153.77,752389,0
+IT.US,D,20181204,000000,152.71,154.27,149.72,149.93,671801,0
+IT.US,D,20181206,000000,147.18,149.37,145.88,147.9,707543,0
+IT.US,D,20181207,000000,147.9,149.065,143.02,143.9,680821,0
+IT.US,D,20181210,000000,143.79,144.78,141.57,143.25,787998,0
+IT.US,D,20181211,000000,145,145.42,142.51,143.78,402848,0
+IT.US,D,20181212,000000,144.93,146.37,144.4,144.78,312654,0
+IT.US,D,20181213,000000,145.64,145.64,142.99,144.29,378008,0
+IT.US,D,20181214,000000,143,143.34,138.44,139.13,687531,0
+IT.US,D,20181217,000000,138.4,138.86,132.71,133.34,838582,0
+IT.US,D,20181218,000000,134.56,134.92,132.205,132.6,617002,0
+IT.US,D,20181219,000000,133.24,136.03,129.47,130.71,1764808,0
+IT.US,D,20181220,000000,130.2,130.885,126.75,129.11,1332109,0
+IT.US,D,20181221,000000,128.19,129.96,126.22,126.46,1245456,0
+IT.US,D,20181224,000000,125.64,126.78,123,123.06,342651,0
+IT.US,D,20181226,000000,123.62,128.4,122.38,128.4,612918,0
+IT.US,D,20181227,000000,126.26,127.21,120.89,125.55,1199572,0
+IT.US,D,20181228,000000,125.78,127.15,124.5,125.71,810375,0
+IT.US,D,20181231,000000,126.49,128.12,125.54,127.84,654876,0
+IT.US,D,20190102,000000,125.9,126.94,124.87,125.85,560965,0
+IT.US,D,20190103,000000,124.4,125.04,122.5,123.19,776459,0
+IT.US,D,20190104,000000,125.04,128.08,124.37,126.36,665032,0
+IT.US,D,20190107,000000,125.99,127.71,125.035,126.34,992049,0
+IT.US,D,20190108,000000,127.06,128.9,127.05,128.46,558502,0
+IT.US,D,20190109,000000,128.43,128.79,125.83,126.95,788798,0
+IT.US,D,20190110,000000,126.26,128.38,126.214,128.24,487044,0
+IT.US,D,20190111,000000,127.89,129.32,126.88,129.11,462455,0
+IT.US,D,20190114,000000,127.86,129.31,127.21,127.3,358129,0
+IT.US,D,20190115,000000,127.29,129.81,126.87,129,375315,0
+IT.US,D,20190116,000000,129.06,129.73,128.4,129.1,558623,0
+IT.US,D,20190117,000000,128.73,130.12,128.37,129.11,342661,0
+IT.US,D,20190118,000000,129.98,130.3,128.29,129.74,751538,0
+IT.US,D,20190122,000000,129.25,130.43,128.2,129.88,563864,0
+IT.US,D,20190123,000000,131.01,131.91,129.22,130.01,430055,0
+IT.US,D,20190124,000000,129.89,131.065,129.66,130.37,319148,0
+IT.US,D,20190125,000000,131.41,132.354,131.06,131.87,367537,0
+IT.US,D,20190128,000000,131.2,132.39,130.51,132.18,584044,0
+IT.US,D,20190129,000000,132.14,132.36,130.18,131.97,392733,0
+IT.US,D,20190130,000000,132.46,134.19,131.71,133.91,438801,0
+IT.US,D,20190131,000000,133.86,135.97,133.39,135.89,833476,0
+IT.US,D,20190201,000000,136.05,139.01,136.05,138.34,727707,0
+IT.US,D,20190204,000000,138.7,143.25,137.99,143.25,1640135,0
+IT.US,D,20190205,000000,129.12,141.485,127.07,141,3795686,0
+IT.US,D,20190206,000000,139,143.44,137,143.01,2048185,0
+IT.US,D,20190207,000000,141.32,141.47,137.86,139.15,967607,0
+IT.US,D,20190208,000000,138.08,139.22,137.52,138.74,634487,0
+IT.US,D,20190211,000000,138.86,141.46,138.73,140.63,720753,0
+IT.US,D,20190212,000000,141.27,141.78,139.78,141.39,508403,0
+IT.US,D,20190213,000000,142,142.72,141.11,141.49,483164,0
+IT.US,D,20190214,000000,141.15,142.92,140.7,142.56,350252,0
+IT.US,D,20190215,000000,143.46,144.02,141.91,143.35,391764,0
+IT.US,D,20190219,000000,142.65,142.65,141.1,141.63,471285,0
+IT.US,D,20190220,000000,142.21,142.23,140.56,141.1,382098,0
+IT.US,D,20190221,000000,141.29,142.725,140.18,141.8,512429,0
+IT.US,D,20190222,000000,142.04,142.865,141.7,142.3,366051,0
+IT.US,D,20190225,000000,142.92,143.75,142,142.33,371248,0
+IT.US,D,20190226,000000,141.99,143.35,141.755,143.12,338733,0
+IT.US,D,20190227,000000,142.4,144,142.28,143.86,378523,0
+IT.US,D,20190228,000000,143.57,143.62,142.21,142.3,430072,0
+IT.US,D,20190301,000000,143.23,145.08,142.46,144.94,450259,0
+IT.US,D,20190304,000000,145.4,145.84,142.07,143.88,378419,0
+IT.US,D,20190305,000000,144.09,144.71,142.97,143.5,293357,0
+IT.US,D,20190306,000000,143.38,143.69,142.25,142.72,273088,0
+IT.US,D,20190307,000000,142.04,142.81,140.59,141.69,500421,0
+IT.US,D,20190308,000000,140.65,141.32,139.5,141.25,361755,0
+IT.US,D,20190311,000000,142.07,144.25,141.72,144.16,632660,0
+IT.US,D,20190312,000000,144.67,145.48,144.01,144.25,346635,0
+IT.US,D,20190313,000000,144.7,145.69,143.33,144.93,407282,0
+IT.US,D,20190314,000000,145.05,145.175,143.44,144.13,429279,0
+IT.US,D,20190315,000000,144,145.757,143.73,145.04,636682,0
+IT.US,D,20190318,000000,145.64,147.57,145,147.21,523944,0
+IT.US,D,20190319,000000,147.49,148.5,146.295,147.11,298001,0
+IT.US,D,20190320,000000,147.03,147.57,144.91,146.45,287102,0
+IT.US,D,20190321,000000,146.06,149.009,145.745,148.39,294336,0
+IT.US,D,20190322,000000,147.94,148.78,145.53,145.91,332555,0
+IT.US,D,20190325,000000,145.74,147.05,144.292,146.1,402234,0
+IT.US,D,20190326,000000,146.79,148.16,144.7,148.04,348296,0
+IT.US,D,20190327,000000,147.91,148.71,146.06,148.49,314403,0
+IT.US,D,20190328,000000,149.23,150.13,148.13,150.04,516697,0
+IT.US,D,20190329,000000,150.53,151.83,150.27,151.68,566849,0
+IT.US,D,20190401,000000,153.09,155.02,152.43,154.98,401814,0
+IT.US,D,20190402,000000,154.5,154.92,152.77,153.1,397733,0
+IT.US,D,20190403,000000,153.97,154.3,152.74,153.24,562160,0
+IT.US,D,20190404,000000,153.24,154.73,152.3,153.56,286809,0
+IT.US,D,20190405,000000,153.81,155.9,153.455,155.09,242045,0
+IT.US,D,20190408,000000,155.01,156.58,154.22,156.56,360067,0
+IT.US,D,20190409,000000,155.9,157.34,155.9,156.6,247626,0
+IT.US,D,20190410,000000,156.63,158.33,156.63,157.28,334981,0
+IT.US,D,20190411,000000,157.52,158.52,156.315,158.44,268857,0
+IT.US,D,20190412,000000,158.54,159.63,157.75,159.38,247957,0
+IT.US,D,20190415,000000,159.41,160.45,158.95,159.93,286050,0
+IT.US,D,20190416,000000,160.11,161.24,158.46,158.76,288890,0
+IT.US,D,20190417,000000,159.59,159.885,156.36,156.57,339528,0
+IT.US,D,20190418,000000,156.57,157.29,153.811,157.2,359612,0
+IT.US,D,20190422,000000,156.61,158.33,155.967,158.1,218480,0
+IT.US,D,20190423,000000,158.28,160.34,157.545,159.48,329676,0
+IT.US,D,20190424,000000,160.02,161,159.43,159.49,288817,0
+IT.US,D,20190425,000000,159.32,159.73,157.18,158.04,301862,0
+IT.US,D,20190426,000000,158.48,158.88,157.48,158.88,335572,0
+IT.US,D,20190429,000000,158.66,158.85,157,157.76,414476,0
+IT.US,D,20190430,000000,157.98,159.11,157.21,158.97,375150,0
+IT.US,D,20190501,000000,159.48,159.87,156.47,156.48,325867,0
+IT.US,D,20190502,000000,156.23,158.82,156.21,157.96,322254,0
+IT.US,D,20190503,000000,159.14,160.81,158.51,159.98,273461,0
+IT.US,D,20190506,000000,158.12,161.85,157.91,161.49,854854,0
+IT.US,D,20190507,000000,158.57,158.57,153.01,155.19,1192658,0
+IT.US,D,20190508,000000,154.43,155.2,152.47,153.7,671171,0
+IT.US,D,20190509,000000,151.78,153.97,151.715,152.97,502003,0
+IT.US,D,20190510,000000,152.4,153.88,150.65,153.86,695244,0
+IT.US,D,20190513,000000,150.5,150.8,148.17,150,564712,0
+IT.US,D,20190514,000000,150.75,152.91,150.25,151.44,408764,0
+IT.US,D,20190515,000000,150.63,153.86,150.59,152.57,546414,0
+IT.US,D,20190516,000000,153.09,156.585,152.9,154.97,315222,0
+IT.US,D,20190517,000000,153.32,155.095,153.29,153.52,264477,0
+IT.US,D,20190520,000000,152.5,154.549,152.1,152.45,410436,0
+IT.US,D,20190521,000000,153.78,154.5,153.03,154.06,202281,0
+IT.US,D,20190522,000000,153.78,155.483,153.14,155.01,196730,0
+IT.US,D,20190523,000000,154.18,154.4,151.58,152.72,276435,0
+IT.US,D,20190524,000000,153.83,154.891,153.43,154.02,176610,0
+IT.US,D,20190528,000000,154.59,155.41,152.43,152.44,447661,0
+IT.US,D,20190529,000000,151.59,151.99,150.11,151.56,265670,0
+IT.US,D,20190530,000000,152.07,152.91,151.78,152.62,249489,0
+IT.US,D,20190531,000000,151.16,152.88,150.61,151.3,306809,0
+IT.US,D,20190603,000000,151.15,151.56,148.715,149.85,412311,0
+IT.US,D,20190604,000000,150.78,151.54,149.221,151.34,427032,0
+IT.US,D,20190605,000000,152.11,154.54,151.75,154.47,234609,0
+IT.US,D,20190606,000000,154.7,154.843,153.43,154.21,331114,0
+IT.US,D,20190607,000000,155.48,158.12,155.39,157.48,308069,0
+IT.US,D,20190610,000000,158.27,159.68,156.86,159.02,411975,0
+IT.US,D,20190611,000000,159.47,159.485,155.9,157.11,318956,0
+IT.US,D,20190612,000000,157.64,158.16,156.97,157.28,185001,0
+IT.US,D,20190613,000000,158,158.92,157.23,158.6,169581,0
+IT.US,D,20190614,000000,158.72,159.29,157.42,158.58,240861,0
+IT.US,D,20190617,000000,159.05,160.05,158.64,159.03,170811,0
+IT.US,D,20190618,000000,160.01,161,159.185,159.43,349456,0
+IT.US,D,20190619,000000,159.35,160.77,158.37,160.39,221708,0
+IT.US,D,20190620,000000,161.42,162.4,160.22,160.42,288404,0
+IT.US,D,20190621,000000,160.19,161.58,158.63,161.47,791576,0
+IT.US,D,20190624,000000,161.63,162.66,160.87,161.84,251150,0
+IT.US,D,20190625,000000,161.94,162.79,160.37,160.99,338575,0
+IT.US,D,20190626,000000,161.38,161.72,158.11,158.14,394790,0
+IT.US,D,20190627,000000,158.93,159.78,157.24,158.97,377641,0
+IT.US,D,20190628,000000,159.44,161.17,159.1,160.94,727515,0
+IT.US,D,20190701,000000,162.79,163.66,161.54,163.65,269535,0
+IT.US,D,20190702,000000,163.22,165.14,163.015,165.07,290958,0
+IT.US,D,20190703,000000,165.75,168.032,164.66,167.84,281821,0
+IT.US,D,20190705,000000,167.09,168.97,165.87,168.97,227072,0
+IT.US,D,20190708,000000,168.6,168.6,166.855,167.14,349909,0
+IT.US,D,20190709,000000,166.28,168.03,165.96,167.58,321396,0
+IT.US,D,20190710,000000,168.31,169.06,168.1,168.36,214244,0
+IT.US,D,20190711,000000,168.88,169.91,168.175,169.5,223903,0
+IT.US,D,20190712,000000,170.14,170.5,168.85,170.24,167062,0
+IT.US,D,20190715,000000,170.47,171.36,169.46,170.87,242227,0
+IT.US,D,20190716,000000,171.04,171.115,168.87,169.02,274243,0
+IT.US,D,20190717,000000,169.48,170.65,168.25,168.42,229173,0
+IT.US,D,20190718,000000,167.99,169.02,167.385,168.55,353934,0
+IT.US,D,20190719,000000,169.88,169.92,165.71,165.79,301256,0
+IT.US,D,20190722,000000,166.2,168.5,166.2,167.72,349331,0
+IT.US,D,20190723,000000,169,169.44,167.505,169.35,288887,0
+IT.US,D,20190724,000000,169.15,169.66,167.53,168.98,218637,0
+IT.US,D,20190725,000000,168.54,168.88,167.54,168.14,284812,0
+IT.US,D,20190726,000000,168.97,171.44,168.45,171.04,332324,0
+IT.US,D,20190729,000000,171.25,171.775,169.62,170.73,432475,0
+IT.US,D,20190730,000000,148.37,149.19,136.16,138.26,2995189,0
+IT.US,D,20190731,000000,138.5,144.19,138.48,139.33,1282024,0
+IT.US,D,20190801,000000,140,140.34,135.65,137.41,790753,0
+IT.US,D,20190802,000000,136.91,136.98,134.5,135.11,570337,0
+IT.US,D,20190805,000000,132.58,133.303,127.58,128.02,903020,0
+IT.US,D,20190806,000000,128.88,129.63,125.85,128.44,1038072,0
+IT.US,D,20190807,000000,127.56,130.38,125.86,129.34,606130,0
+IT.US,D,20190808,000000,130.56,133.49,130.285,132.47,542780,0
+IT.US,D,20190809,000000,131.89,133.106,129.92,130.58,328796,0
+IT.US,D,20190812,000000,129.7,129.8,127.6,128.51,314717,0
+IT.US,D,20190813,000000,127.8,131.35,127.69,128.56,811289,0
+IT.US,D,20190814,000000,127.35,129.52,126.84,127,514329,0
+IT.US,D,20190815,000000,127.49,128.06,124.77,126.49,411559,0
+IT.US,D,20190816,000000,127.74,129.69,127.339,129.29,433515,0
+IT.US,D,20190819,000000,131.01,131.695,129.915,131.21,454520,0
+IT.US,D,20190820,000000,131.37,132.63,130.53,132.07,583267,0
+IT.US,D,20190821,000000,132.96,133.96,132.2,132.66,298752,0
+IT.US,D,20190822,000000,133.42,133.42,130.83,132.58,374686,0
+IT.US,D,20190823,000000,132.09,132.89,129.01,129.43,479580,0
+IT.US,D,20190826,000000,130.44,130.74,128.36,129.23,374614,0
+IT.US,D,20190827,000000,130.42,131.37,129.502,130.53,379272,0
+IT.US,D,20190828,000000,129.56,131.17,128.88,130.72,247525,0
+IT.US,D,20190829,000000,132.09,132.95,131.55,131.98,399988,0
+IT.US,D,20190830,000000,133.08,134.18,132.65,133.67,426984,0
+IT.US,D,20190903,000000,132.73,133.73,131.58,132.46,325755,0
+IT.US,D,20190904,000000,133.93,135.017,133.19,134.98,255194,0
+IT.US,D,20190905,000000,136.48,137.71,135.96,136.8,291235,0
+IT.US,D,20190906,000000,137.15,138.065,136.59,137.19,241612,0
+IT.US,D,20190909,000000,138.22,138.23,136.22,136.92,601572,0
+IT.US,D,20190910,000000,136.13,136.57,133.79,134.64,493668,0
+IT.US,D,20190911,000000,134.06,136.81,132.91,136.77,299609,0
+IT.US,D,20190912,000000,137.97,139.243,137.32,137.33,438623,0
+IT.US,D,20190913,000000,137.49,138.44,136.685,137.1,404308,0
+IT.US,D,20190916,000000,136.41,139.39,136.035,138.67,648951,0
+IT.US,D,20190917,000000,138.93,139.42,137.355,139.33,416485,0
+IT.US,D,20190918,000000,139.96,139.96,137.96,139.17,521747,0
+IT.US,D,20190919,000000,139.07,140.23,138.665,140.13,514963,0
+IT.US,D,20190920,000000,141.01,143.76,140.41,143.64,1421040,0
+IT.US,D,20190923,000000,142.83,143.46,142.07,142.64,1125145,0
+IT.US,D,20190924,000000,143.43,143.485,141.88,143.28,855343,0
+IT.US,D,20190925,000000,143,143.88,141.42,143.49,760067,0
+IT.US,D,20190926,000000,143.93,144.495,141.8,143.89,579647,0
+IT.US,D,20190927,000000,144.46,144.46,140.57,142.1,819673,0
+IT.US,D,20190930,000000,142.72,143.3,141.63,142.99,805216,0
+IT.US,D,20191001,000000,143.22,144.44,140.71,140.86,600153,0
+IT.US,D,20191002,000000,139.75,139.97,137.97,138.77,835841,0
+IT.US,D,20191003,000000,138.84,140.74,136.7,140.63,478751,0
+IT.US,D,20191004,000000,141.16,143.53,141.16,143.25,257312,0
+IT.US,D,20191007,000000,142.33,143.74,141.8,142.57,380918,0
+IT.US,D,20191008,000000,141.54,142.57,140.35,140.59,408678,0
+IT.US,D,20191009,000000,141.71,142.39,141.185,141.83,232221,0
+IT.US,D,20191010,000000,141.97,143.58,141.97,143.11,248958,0
+IT.US,D,20191011,000000,144.99,146.32,144.46,145.15,273406,0
+IT.US,D,20191014,000000,145.015,145.015,143.48,143.97,453956,0
+IT.US,D,20191015,000000,143.97,145.89,143.82,145.75,317967,0
+IT.US,D,20191016,000000,145.89,146.12,144.59,145.68,456297,0
+IT.US,D,20191017,000000,146,146,143.78,144.77,385794,0
+IT.US,D,20191018,000000,144.7,145.05,143.13,144.51,394349,0
+IT.US,D,20191021,000000,145.43,145.68,144.54,145.07,806641,0
+IT.US,D,20191022,000000,145.15,146.71,142.95,142.98,496562,0
+IT.US,D,20191023,000000,142.8,143.715,141.98,142.84,526733,0
+IT.US,D,20191024,000000,143.47,144.675,143,144.43,1302642,0
+IT.US,D,20191025,000000,144.21,146.75,144.08,146.04,744610,0
+IT.US,D,20191028,000000,148,148,145.38,146.1,260025,0
+IT.US,D,20191029,000000,145.85,146.77,144.66,145.11,466162,0
+IT.US,D,20191030,000000,145.86,146.77,145.01,146.67,476346,0
+IT.US,D,20191031,000000,149.08,154.52,146.67,154.08,632933,0
+IT.US,D,20191101,000000,153.75,156.33,153.52,156.09,613198,0
+IT.US,D,20191104,000000,156.93,158.3,156.235,157.92,585997,0
+IT.US,D,20191105,000000,157.68,158.27,156.69,157.73,471980,0
+IT.US,D,20191106,000000,157.33,159.37,156.075,158.42,535715,0
+IT.US,D,20191107,000000,158.82,160.46,158.82,160,397962,0
+IT.US,D,20191108,000000,159.69,160.79,159.55,160.36,340134,0
+IT.US,D,20191111,000000,159.09,160.6,158.93,160.53,682402,0
+IT.US,D,20191112,000000,160.56,161.62,160.13,160.62,555522,0
+IT.US,D,20191113,000000,160.05,161.02,159.73,160.52,324134,0
+IT.US,D,20191114,000000,160.06,160.06,156.47,158.56,495925,0
+IT.US,D,20191115,000000,159.31,160.2,158,159.94,258252,0
+IT.US,D,20191118,000000,159.6,160.72,159.27,159.95,314460,0
+IT.US,D,20191119,000000,160.68,161.44,159.7,160.25,395461,0
+IT.US,D,20191120,000000,159.17,160.3,157.36,157.95,786400,0
+IT.US,D,20191121,000000,157.73,158.38,155.81,158.06,582040,0
+IT.US,D,20191122,000000,158.32,158.57,156.85,157,436404,0
+IT.US,D,20191125,000000,157.8,160.18,157.1,160.14,665702,0
+IT.US,D,20191126,000000,161,162.73,159.73,162.2,447171,0
+IT.US,D,20191127,000000,162.12,162.61,160.095,160.69,274473,0
+IT.US,D,20191129,000000,160.65,161.21,159.68,160.46,153323,0
+IT.US,D,20191202,000000,160.14,160.6,157.51,157.62,436085,0
+IT.US,D,20191203,000000,155.48,157.8,155.43,157.65,471817,0
+IT.US,D,20191204,000000,157.66,159.95,157.65,157.73,324995,0
+IT.US,D,20191205,000000,158.09,159,157.79,158.47,355896,0
+IT.US,D,20191206,000000,159.62,160.07,159.12,159.68,287161,0
+IT.US,D,20191209,000000,159.73,160.1,157.49,157.56,312966,0
+IT.US,D,20191210,000000,157.76,158.43,156.57,156.69,263448,0
+IT.US,D,20191211,000000,157.15,157.15,155.22,156.98,461786,0
+IT.US,D,20191212,000000,156.93,159.505,156.55,157.41,456340,0
+IT.US,D,20191213,000000,156.92,158.78,156.44,157.67,344912,0
+IT.US,D,20191216,000000,158.35,159.14,157.525,157.94,345726,0
+IT.US,D,20191217,000000,156,156.7,153.24,153.49,805182,0
+IT.US,D,20191218,000000,154.11,154.2,151.7,152,1355526,0
+IT.US,D,20191219,000000,152.15,154.46,151.88,154.23,571585,0
+IT.US,D,20191220,000000,155.02,155.99,152.85,153.05,1335479,0
+IT.US,D,20191223,000000,154.08,154.31,152.9,153.47,822650,0
+IT.US,D,20191224,000000,154.08,154.2,152.84,153.6,205608,0
+IT.US,D,20191226,000000,153.67,154.58,153.21,154.03,216375,0
+IT.US,D,20191227,000000,154.5,154.61,153.39,153.82,369680,0
+IT.US,D,20191230,000000,153.81,153.99,152.01,152.77,337321,0
+IT.US,D,20191231,000000,152.5,154.69,152.5,154.1,563854,0
+IT.US,D,20200102,000000,154.48,156.04,154.48,156.04,769087,0
+IT.US,D,20200103,000000,153.71,156.5,153.24,155.98,447882,0
+IT.US,D,20200106,000000,155.33,158.89,155.24,158.86,473114,0
+IT.US,D,20200107,000000,158.28,158.91,156.46,156.58,477271,0
+IT.US,D,20200108,000000,156.61,159.13,156.3,158.65,556100,0
+IT.US,D,20200109,000000,159.56,161.24,158.8,161.16,382016,0
+IT.US,D,20200110,000000,161.15,161.762,158.9,159.39,335736,0
+IT.US,D,20200113,000000,159.48,161.27,157.6,160.93,330503,0
+IT.US,D,20200114,000000,160.81,162.08,158.73,158.87,257667,0
+IT.US,D,20200115,000000,159.88,161.14,158.71,158.85,438186,0
+IT.US,D,20200116,000000,159.71,160.92,159.22,160.92,631793,0
+IT.US,D,20200117,000000,161.21,162.54,160.69,161.17,369168,0
+IT.US,D,20200121,000000,160.25,162.76,160.25,161.23,413177,0
+IT.US,D,20200122,000000,162.1,162.99,160.77,160.93,474679,0
+IT.US,D,20200123,000000,161.02,161.58,159.74,161.27,185984,0
+IT.US,D,20200124,000000,162.23,162.72,160.21,160.57,217379,0
+IT.US,D,20200127,000000,157.85,160.527,156.01,159.63,310511,0
+IT.US,D,20200128,000000,161.04,162.24,160.29,161.55,404900,0
+IT.US,D,20200129,000000,162.22,163.61,161.56,162.14,240525,0
+IT.US,D,20200130,000000,161.29,163.54,160.47,163.25,250494,0
+IT.US,D,20200131,000000,162.86,162.86,159.72,160.78,386361,0
+IT.US,D,20200203,000000,162.06,165.265,162.06,163.85,623284,0
+IT.US,D,20200204,000000,155.52,159.64,153.55,154,2092795,0
+IT.US,D,20200205,000000,154,155.68,153.8,154.31,1664717,0
+IT.US,D,20200206,000000,155.06,156.27,153.71,154.29,794693,0
+IT.US,D,20200207,000000,154.19,154.66,151.65,152.58,565107,0
+IT.US,D,20200210,000000,152.31,152.71,148.25,149.17,1715271,0
+IT.US,D,20200211,000000,149.61,152.67,149.4,152.08,1023461,0
+IT.US,D,20200212,000000,153.33,154.065,151.5,151.55,1430384,0
+IT.US,D,20200213,000000,150.97,152.67,150.69,150.88,699822,0
+IT.US,D,20200214,000000,151.54,152.55,151.28,152.41,475731,0
+IT.US,D,20200218,000000,152.53,153.35,151.72,152.66,594544,0
+IT.US,D,20200219,000000,153.2,154.89,152.96,153.7,411602,0
+IT.US,D,20200220,000000,153.89,155.885,153.28,154.95,500162,0
+IT.US,D,20200221,000000,154.2,155.57,153.26,155.46,466560,0
+IT.US,D,20200224,000000,150.02,153.45,149.15,149.18,629894,0
+IT.US,D,20200225,000000,149.5,150.49,140.615,141.1,731243,0
+IT.US,D,20200226,000000,141.62,143.08,138.09,138.64,732313,0
+IT.US,D,20200227,000000,136.08,138.17,131.11,131.29,979536,0
+IT.US,D,20200228,000000,128.38,131.528,126.9,129.39,1424150,0
+IT.US,D,20200302,000000,130.23,131.63,126.12,129.8,2231158,0
+IT.US,D,20200303,000000,130.41,132.91,125.49,125.84,1429814,0
+IT.US,D,20200304,000000,127.28,127.61,124.06,126.02,2047843,0
+IT.US,D,20200305,000000,123.3,126.49,123.01,125.58,1887107,0
+IT.US,D,20200306,000000,122.09,123.27,117.3,120.16,1125972,0
+IT.US,D,20200309,000000,113.5,114.38,109.9875,110.12,1932363,0
+IT.US,D,20200310,000000,110.4,114.185,107.41,114.11,1808289,0
+IT.US,D,20200311,000000,111.18,112.28,106,107.18,1751962,0
+IT.US,D,20200312,000000,99.06,103.5,96.27,102.34,2323880,0
+IT.US,D,20200313,000000,106.56,108.18,98.705,106.31,1578059,0
+IT.US,D,20200316,000000,91.23,103.55,90.95,92.75,1447301,0
+IT.US,D,20200317,000000,94.86,97.3012,82.86,90.01,1277139,0
+IT.US,D,20200318,000000,84.12,90.2395,76.91,83.38,1332849,0
+IT.US,D,20200319,000000,83,94,82.63,92.95,1010994,0
+IT.US,D,20200320,000000,94.38,94.38,82.38,83.24,1417052,0
+IT.US,D,20200323,000000,83.11,85.9899,77.28,85.02,1139836,0
+IT.US,D,20200324,000000,88.88,93.03,87.63,91.66,821532,0
+IT.US,D,20200325,000000,90.79,94.97,84.815,90.31,1763420,0
+IT.US,D,20200326,000000,90.68,105.6,88.82,105.12,2848154,0
+IT.US,D,20200327,000000,101.46,108.2488,100.84,104.79,1725587,0
+IT.US,D,20200330,000000,104.79,109.35,102.139,107.81,1255904,0
+IT.US,D,20200331,000000,107,109.155,99.04,99.57,1763599,0
+IT.US,D,20200401,000000,95.52,96.21,92.49,93.29,781099,0
+IT.US,D,20200402,000000,91.88,94.92,90.18,94.1,1204463,0
+IT.US,D,20200403,000000,93.79,94.2934,88.81,91.82,806388,0
+IT.US,D,20200406,000000,95.78,100.94,95.24,99.86,1222315,0
+IT.US,D,20200407,000000,104,105.43,100.77,101.16,958280,0
+IT.US,D,20200408,000000,102.44,106.83,102.195,104.97,566012,0
+IT.US,D,20200409,000000,105.87,108.4,104.8,106.89,643430,0
+IT.US,D,20200413,000000,106.15,106.72,102.8741,105.78,339821,0
+IT.US,D,20200414,000000,108.03,108.7,105.68,105.97,595762,0
+IT.US,D,20200415,000000,103.62,104.51,100.845,102.6,408091,0
+IT.US,D,20200416,000000,103.14,103.17,97.56,99.11,451705,0
+IT.US,D,20200417,000000,101.81,106.81,101.01,105.96,534334,0
+IT.US,D,20200420,000000,104.77,106.24,103.25,104.17,404813,0
+IT.US,D,20200421,000000,101.63,103.35,101.08,101.58,1142556,0
+IT.US,D,20200422,000000,104.05,105.77,102.19,105.26,355568,0
+IT.US,D,20200423,000000,106.13,109.115,105.04,107.58,392570,0
+IT.US,D,20200424,000000,108.14,110.88,107.29,109.76,827921,0
+IT.US,D,20200427,000000,110.99,114.46,110.35,113.95,449291,0
+IT.US,D,20200428,000000,116.07,117.97,112.99,114.75,623072,0
+IT.US,D,20200429,000000,117.62,121.7,116.91,121.26,603299,0
+IT.US,D,20200430,000000,119.21,120.13,117.9,118.81,663882,0
+IT.US,D,20200501,000000,117.1,117.52,114.01,114.92,656610,0
+IT.US,D,20200504,000000,113.91,116.42,112.11,116.3,442625,0
+IT.US,D,20200505,000000,117.99,119.32,115.71,115.99,464142,0
+IT.US,D,20200506,000000,116.54,117.02,113.57,115.02,656090,0
+IT.US,D,20200507,000000,120.85,129.715,120.56,123.81,1004319,0
+IT.US,D,20200508,000000,125.81,126.4798,120.23,122.58,795807,0
+IT.US,D,20200511,000000,122.1,122.1,117.94,118.98,653907,0
+IT.US,D,20200512,000000,119.13,119.31,116.1,116.11,651365,0
+IT.US,D,20200513,000000,115.11,115.11,106.57,109.92,864908,0
+IT.US,D,20200514,000000,108.31,111.26,106.6,110.64,499999,0
+IT.US,D,20200515,000000,109.29,111.89,108.5,111.53,359788,0
+IT.US,D,20200518,000000,114.55,119.57,114.55,118.8,490231,0
+IT.US,D,20200519,000000,118.24,119.439,115.27,115.4,587489,0
+IT.US,D,20200520,000000,117.27,119.27,116.79,118.21,403767,0
+IT.US,D,20200521,000000,118.21,120.67,116.08,116.27,349366,0
+IT.US,D,20200522,000000,116.98,118.36,114.43,117.61,441192,0
+IT.US,D,20200526,000000,119.87,124.79,119.87,121.1,437217,0
+IT.US,D,20200527,000000,122.77,123.72,120.34,122.88,357371,0
+IT.US,D,20200528,000000,123.88,124.21,121.59,121.75,344643,0
+IT.US,D,20200529,000000,121.09,123.02,119.445,121.7,508258,0
+IT.US,D,20200601,000000,120.57,123.1,120.39,122.24,545487,0
+IT.US,D,20200602,000000,123.63,126.77,122.3,126.75,468951,0
+IT.US,D,20200603,000000,128.18,132.915,127.73,132.09,578431,0
+IT.US,D,20200604,000000,131.39,132.6,129.28,130.58,442000,0
+IT.US,D,20200605,000000,134.21,137.005,132.96,135,459807,0
+IT.US,D,20200608,000000,136.51,138.715,135.41,137.69,628736,0
+IT.US,D,20200609,000000,136.36,136.36,130.82,131.24,439946,0
+IT.US,D,20200610,000000,130.64,130.79,126.58,127.03,724816,0
+IT.US,D,20200611,000000,123.4,123.42,116.5,116.8,686259,0
+IT.US,D,20200612,000000,120.55,121.275,116.405,118.73,800226,0
+IT.US,D,20200615,000000,115.66,120.93,114.36,120.68,801010,0
+IT.US,D,20200616,000000,124.74,125.79,121.61,122.08,582363,0
+IT.US,D,20200617,000000,123.5,123.5,120.53,121.16,533509,0
+IT.US,D,20200618,000000,119.9,122.505,119.08,121.87,460377,0
+IT.US,D,20200619,000000,125.27,125.27,119.13,120.03,751753,0
+IT.US,D,20200622,000000,119.78,122.21,118.1513,122.09,505375,0
+IT.US,D,20200623,000000,123.94,123.94,121.47,122.14,433997,0
+IT.US,D,20200624,000000,120.22,121.2,114.825,115.66,532905,0
+IT.US,D,20200625,000000,115.59,119.43,115.47,119.19,668149,0
+IT.US,D,20200626,000000,118.35,118.84,115.84,117.85,1404491,0
+IT.US,D,20200629,000000,118.45,120.58,117.185,119.26,403612,0
+IT.US,D,20200630,000000,118.64,122.02,118.08,121.33,474465,0
+IT.US,D,20200701,000000,121.12,122.5,119.57,120.03,362492,0
+IT.US,D,20200702,000000,121.69,122.82,119.74,120.33,328005,0
+IT.US,D,20200706,000000,122.39,123.43,121.71,122.53,565444,0
+IT.US,D,20200707,000000,121.59,122.97,120.92,121.01,816006,0
+IT.US,D,20200708,000000,121.35,122.925,120.51,121.84,438923,0
+IT.US,D,20200709,000000,120.77,121.55,116.51,118.16,369229,0
+IT.US,D,20200710,000000,117.73,119.1,117.09,118.94,315446,0
+IT.US,D,20200713,000000,120.18,122.01,119.16,119.51,477001,0
+IT.US,D,20200714,000000,119.12,120.06,117.375,119.89,601311,0
+IT.US,D,20200715,000000,122.16,126.86,122.14,126.74,498746,0
+IT.US,D,20200716,000000,126.13,126.68,123.94,124.51,345410,0
+IT.US,D,20200717,000000,125.02,125.02,122.55,123.09,472197,0
+IT.US,D,20200720,000000,122.64,123.68,121.79,123.37,386640,0
+IT.US,D,20200721,000000,124.63,125.7,122.985,123.38,245224,0
+IT.US,D,20200722,000000,123,124.765,123,124.67,194228,0
+IT.US,D,20200723,000000,124.2,127.36,124.2,125.87,578685,0
+IT.US,D,20200724,000000,125.77,126.06,123.7853,124.69,378687,0
+IT.US,D,20200727,000000,124.6,125.99,123.45,125.37,317759,0
+IT.US,D,20200728,000000,124.75,125.735,123.65,123.85,294617,0
+IT.US,D,20200729,000000,124.24,127.02,124.23,126.74,236941,0
+IT.US,D,20200730,000000,125.11,125.78,123.23,125.6,258393,0
+IT.US,D,20200731,000000,125.51,126.19,123.785,124.64,578162,0
+IT.US,D,20200803,000000,125.77,126.74,123.87,125.66,897868,0
+IT.US,D,20200804,000000,130.88,132.48,125.205,126.3,1155495,0
+IT.US,D,20200805,000000,127.79,131.24,127.59,129.39,491985,0
+IT.US,D,20200806,000000,129.4,131.66,128.815,130.66,374167,0
+IT.US,D,20200807,000000,129.5,131.6,128.74,131.54,454992,0
+IT.US,D,20200810,000000,131.45,132.72,131.04,132.63,331726,0
+IT.US,D,20200811,000000,133.1,134.4,131.24,131.58,398873,0
+IT.US,D,20200812,000000,132.19,132.63,130.46,130.79,462527,0
+IT.US,D,20200813,000000,130.3,132.66,130.3,131.13,202958,0
+IT.US,D,20200814,000000,130.21,131.01,128.94,129.49,157456,0
+IT.US,D,20200817,000000,129.73,129.95,127.81,128.02,352081,0
+IT.US,D,20200818,000000,128.09,128.41,127.18,127.64,251178,0
+IT.US,D,20200819,000000,128.08,128.22,126.62,127.62,310851,0
+IT.US,D,20200820,000000,127.51,128.935,127.07,127.76,298936,0
+IT.US,D,20200821,000000,127.64,128.3,126.65,128.14,275599,0
+IT.US,D,20200824,000000,129.01,132.395,128.725,131.65,473783,0
+IT.US,D,20200825,000000,132.5,134.26,130.5,132.06,365746,0
+IT.US,D,20200826,000000,132.1,132.1,129.96,131.51,251554,0
+IT.US,D,20200827,000000,131.68,132.79,129.8,130.72,194374,0
+IT.US,D,20200828,000000,130.8,131.54,129.61,131.48,300132,0
+IT.US,D,20200831,000000,131.48,131.48,129.495,129.82,278387,0
+IT.US,D,20200901,000000,129.36,130.31,128.66,130.06,264714,0
+IT.US,D,20200902,000000,130.45,134.33,130.12,134,248104,0
+IT.US,D,20200903,000000,133.5,133.93,130.4969,131.58,494088,0
+IT.US,D,20200904,000000,132.3,132.88,128.94,131.18,429940,0
+IT.US,D,20200908,000000,129.06,129.98,127.72,128.6,322692,0
+IT.US,D,20200909,000000,129.59,132.7,128.52,131.28,357368,0
+IT.US,D,20200910,000000,131.45,132.555,127.8,127.92,328188,0
+IT.US,D,20200911,000000,128.27,128.27,125.57,126.64,257811,0
+IT.US,D,20200914,000000,127.84,132.65,127.84,132.56,473337,0
+IT.US,D,20200915,000000,132.98,134.58,132.475,134.19,307031,0
+IT.US,D,20200916,000000,135,136.09,132.28,132.97,399010,0
+IT.US,D,20200917,000000,131.95,133.99,130.56,132.32,323394,0
+IT.US,D,20200918,000000,132.24,133.47,129.9,131.13,544013,0
+IT.US,D,20200921,000000,128.83,129.56,125.125,126.41,367865,0
+IT.US,D,20200922,000000,126.3,127.135,123.72,126.71,407322,0
+IT.US,D,20200923,000000,126.74,128.18,123.9,124,344841,0
+IT.US,D,20200924,000000,123.42,124.59,121.8,123.06,358616,0
+IT.US,D,20200925,000000,122.51,125.74,121.16,125.65,350091,0
+IT.US,D,20200928,000000,127.52,127.96,126.33,126.53,325198,0
+IT.US,D,20200929,000000,126.39,127.915,125.11,125.23,293804,0
+IT.US,D,20200930,000000,125.92,127.22,124.59,124.95,366452,0
+IT.US,D,20201001,000000,125.84,127.28,124.63,125.72,302900,0
+IT.US,D,20201002,000000,123.82,126.44,123.26,125.34,295579,0
+IT.US,D,20201005,000000,126.74,126.95,125.33,125.98,300779,0
+IT.US,D,20201006,000000,126.43,127.965,123.66,124.21,396581,0
+IT.US,D,20201007,000000,124.5,125.995,123.86,125.62,482043,0
+IT.US,D,20201008,000000,126.97,128.6,126.45,126.83,552971,0
+IT.US,D,20201009,000000,128.12,128.569,126,126.4,653702,0
+IT.US,D,20201012,000000,127.2,127.89,125.06,126.81,406754,0
+IT.US,D,20201013,000000,125.99,128.82,125.52,128,1005153,0
+IT.US,D,20201014,000000,128,129.88,124.59,124.77,558241,0
+IT.US,D,20201015,000000,123.22,130.37,123.22,129.59,741404,0
+IT.US,D,20201016,000000,130.27,131.71,129.12,130.07,465812,0
+IT.US,D,20201019,000000,130.74,131.52,123.63,124.34,499856,0
+IT.US,D,20201020,000000,125.18,126.87,124.33,125.44,400341,0
+IT.US,D,20201021,000000,125.36,128.72,125.36,127.88,371121,0
+IT.US,D,20201022,000000,127.47,128.3,125.36,127.52,216037,0
+IT.US,D,20201023,000000,128.72,128.77,126.67,128.13,203280,0
+IT.US,D,20201026,000000,126.5,126.5,122.001,124.03,346747,0
+IT.US,D,20201027,000000,123.9,124.64,121.77,121.94,277507,0
+IT.US,D,20201028,000000,119.3,120.23,116.56,117.45,517601,0
+IT.US,D,20201029,000000,116.68,119.305,115.86,118.28,265316,0
+IT.US,D,20201030,000000,117.68,120.35,117.13,120.1,580891,0
+IT.US,D,20201102,000000,121.44,125.89,121.26,125.02,591093,0
+IT.US,D,20201103,000000,137.69,143.4399,137.49,140.8,1163034,0
+IT.US,D,20201104,000000,141.6,144.87,139.2,142.26,767530,0
+IT.US,D,20201105,000000,144.15,146.47,143.72,146.25,558813,0
+IT.US,D,20201106,000000,145.4,148.995,144.37,147.98,497326,0
+IT.US,D,20201109,000000,156.69,162.94,155.65,155.85,966987,0
+IT.US,D,20201110,000000,156.36,159.94,154.41,157.44,638845,0
+IT.US,D,20201111,000000,157.14,158.64,155.94,156.8,320493,0
+IT.US,D,20201112,000000,155.66,156.11,151.96,153,264537,0
+IT.US,D,20201113,000000,154.43,159,154.43,157.98,440134,0
+IT.US,D,20201116,000000,160.1,160.88,157.78,159.02,419274,0
+IT.US,D,20201117,000000,158.07,159.21,157.45,158.71,452549,0
+IT.US,D,20201118,000000,158.8,159.265,154.02,154.02,365578,0
+IT.US,D,20201119,000000,153.18,154.16,151.19,152.27,359894,0
+IT.US,D,20201120,000000,153.3,153.575,151.65,152.56,351008,0
+IT.US,D,20201123,000000,153,154.03,151.93,152.61,253883,0
+IT.US,D,20201124,000000,154.35,156.29,153.43,154.68,482874,0
+IT.US,D,20201125,000000,154.35,154.72,153.26,153.87,200820,0
+IT.US,D,20201127,000000,154.25,154.59,152.41,152.55,153806,0
+IT.US,D,20201130,000000,152.26,153.715,150.37,152,556993,0
+IT.US,D,20201201,000000,152.97,155.595,152.595,153.95,430227,0
+IT.US,D,20201202,000000,153.7,154.68,152.91,154.1,255096,0
+IT.US,D,20201203,000000,153.26,155.27,152.355,152.7,306857,0
+IT.US,D,20201204,000000,153.2,156.7,153.0901,154.92,290297,0
+IT.US,D,20201207,000000,154.12,156.55,153.615,155.54,357124,0
+IT.US,D,20201208,000000,154.9,156.5382,153.14,153.62,294982,0
+IT.US,D,20201209,000000,154.25,156.3,153.93,154.58,373119,0
+IT.US,D,20201210,000000,153.47,156.32,151.76,156.01,362404,0
+IT.US,D,20201211,000000,154.88,156.865,153.255,154.77,330866,0
+IT.US,D,20201214,000000,155.48,156.793,154.52,154.59,319460,0
+IT.US,D,20201215,000000,155.62,157.93,154.77,157.81,304951,0
+IT.US,D,20201216,000000,158.1,158.51,156.04,157.31,307505,0
+IT.US,D,20201217,000000,158.7,159.145,156.66,157.05,351297,0
+IT.US,D,20201218,000000,157.2,158.37,154.7,157.94,966705,0
+IT.US,D,20201221,000000,155.99,157.1,152.68,156.5,367140,0
+IT.US,D,20201222,000000,155.84,157.43,154.61,156.43,254358,0
+IT.US,D,20201223,000000,156.46,159.09,156.46,157.04,307969,0
+IT.US,D,20201224,000000,158,159.36,157.41,158.63,150930,0
+IT.US,D,20201228,000000,160,160.77,158.93,159.21,206544,0
+IT.US,D,20201229,000000,160.59,160.59,157.85,158.38,171572,0
+IT.US,D,20201230,000000,158.63,159.78,158.38,158.55,202368,0
+IT.US,D,20201231,000000,158.54,160.43,157.8,160.19,282869,0
+IT.US,D,20210104,000000,159.89,160.66,155.32,158.07,439755,0
+IT.US,D,20210105,000000,158.2,160.48,157.26,159.71,298226,0
+IT.US,D,20210106,000000,160.9,166.42,160.9,163.79,566293,0
+IT.US,D,20210107,000000,165.22,166.82,164.35,166.2,400449,0
+IT.US,D,20210108,000000,166.21,169.3,166.21,169.1,379599,0
+IT.US,D,20210111,000000,166.34,167.9,165.9,167.18,316592,0
+IT.US,D,20210112,000000,167.35,169.77,167.35,168.58,583372,0
+IT.US,D,20210113,000000,168.87,168.87,163.9204,165.23,470080,0
+IT.US,D,20210114,000000,165.85,165.92,162.53,162.88,226303,0
+IT.US,D,20210115,000000,161.26,162.55,159.81,160.41,362205,0
+IT.US,D,20210119,000000,161.47,162.24,159.4,159.44,303424,0
+IT.US,D,20210120,000000,160.4,162.03,158.48,161.58,431787,0
+IT.US,D,20210121,000000,161.02,161.99,158.38,161.36,339542,0
+IT.US,D,20210122,000000,160.36,161.08,159.0344,160.41,495206,0
+IT.US,D,20210125,000000,159,160.87,155.12,159.52,341877,0
+IT.US,D,20210126,000000,160.31,160.31,156.13,157.09,237387,0
+IT.US,D,20210127,000000,154.16,155.33,149.735,151.58,549006,0
+IT.US,D,20210128,000000,153.67,158.21,153,157.19,454834,0
+IT.US,D,20210129,000000,156.28,156.28,151.185,151.91,586553,0
+IT.US,D,20210201,000000,153.75,155.42,152.15,154.01,347640,0
+IT.US,D,20210202,000000,155.19,156.92,154.24,155.55,493095,0
+IT.US,D,20210203,000000,155.66,160.59,155.32,159.45,404485,0
+IT.US,D,20210204,000000,158.88,163.1,158.88,163.07,390591,0
+IT.US,D,20210205,000000,164.03,165.49,162.57,164.5,513688,0
+IT.US,D,20210208,000000,165.88,168.81,165.01,168.11,726137,0
+IT.US,D,20210209,000000,183.61,191.66,181.78,183.72,925335,0
+IT.US,D,20210210,000000,183.44,183.6,178.91,180.64,598370,0
+IT.US,D,20210211,000000,180.83,182.625,178.34,181.53,798334,0
+IT.US,D,20210212,000000,180.94,183.86,180.81,182.93,983362,0
+IT.US,D,20210216,000000,182.37,183.55,176.37,178.77,871804,0
+IT.US,D,20210217,000000,177.88,180.4,176.775,178.24,413569,0
+IT.US,D,20210218,000000,176.37,182.21,176.065,180.79,358669,0
+IT.US,D,20210219,000000,182.03,185.085,180.78,183.95,480081,0
+IT.US,D,20210222,000000,181.35,185.34,180.7,184.48,416645,0
+IT.US,D,20210223,000000,183.91,185.01,180.25,182.92,391992,0
+IT.US,D,20210224,000000,182.05,184.78,181.39,183.16,778852,0
+IT.US,D,20210225,000000,183.08,184.75,176.86,177.86,529573,0
+IT.US,D,20210226,000000,179.03,181.92,177.59,179.04,528708,0
+IT.US,D,20210301,000000,181.12,184.6013,181.12,184.19,572324,0
+IT.US,D,20210302,000000,183.36,184.34,180.56,183.27,555448,0
+IT.US,D,20210303,000000,182.4,185.04,180.58,182.63,399011,0
+IT.US,D,20210304,000000,182.06,182.64,176.25,177.77,580576,0
+IT.US,D,20210305,000000,180.37,184.19,175.175,183.47,441444,0
+IT.US,D,20210308,000000,185.68,189.7279,185.16,186.6,546162,0
+IT.US,D,20210309,000000,187.51,188.99,183.14,183.61,700734,0
+IT.US,D,20210310,000000,183.59,186,183.59,184.03,402697,0
+IT.US,D,20210311,000000,185.3,188,184.98,186.23,388541,0
+IT.US,D,20210312,000000,186.11,186.94,185.47,186.82,417564,0
+IT.US,D,20210315,000000,185.76,186.64,185,185.72,419176,0
+IT.US,D,20210316,000000,185.73,187.72,184.43,187.41,395248,0
+IT.US,D,20210317,000000,187.35,187.64,182.76,184.5,511105,0
+IT.US,D,20210318,000000,183.44,186.415,182.61,183.1,631755,0
+IT.US,D,20210319,000000,182.53,184.23,181.72,182.85,772537,0
+IT.US,D,20210322,000000,183.08,184.32,182.62,183.04,410636,0
+IT.US,D,20210323,000000,182.75,183.5662,180.73,181.62,477659,0
+IT.US,D,20210324,000000,182.34,184.48,180.79,181.1,691404,0
+IT.US,D,20210325,000000,181.55,182.54,179.59,181.8,885844,0
+IT.US,D,20210326,000000,183.44,185.93,182.36,185.84,1135864,0
+IT.US,D,20210329,000000,184.95,185.99,181.15,181.69,663471,0
+IT.US,D,20210330,000000,181.81,182.35,181.44,181.73,833594,0
+IT.US,D,20210331,000000,181.3,183.37,181.3,182.55,750840,0
+IT.US,D,20210401,000000,184.1,188.11,183.48,187.27,740402,0
+IT.US,D,20210405,000000,188.11,191.64,187.92,189.89,581458,0
+IT.US,D,20210406,000000,189.18,190.31,188.16,189.28,1013968,0
+IT.US,D,20210407,000000,189.55,191.35,185.27,187.1,2214216,0
+IT.US,D,20210408,000000,187.44,189.17,186.39,186.6,678285,0
+IT.US,D,20210409,000000,186.76,188.24,185.945,188.19,979867,0
+IT.US,D,20210412,000000,187.74,190.28,187.03,188.45,658817,0
+IT.US,D,20210413,000000,187.99,189.945,187.61,189.07,622962,0
+IT.US,D,20210414,000000,189.37,191.505,188.16,188.61,471780,0
+IT.US,D,20210415,000000,189.57,191.21,189.07,190.6,332581,0
+IT.US,D,20210416,000000,191.02,192.89,191.02,191.98,527725,0
+IT.US,D,20210419,000000,191.46,192.63,190.905,191.94,365355,0
+IT.US,D,20210420,000000,191.27,192.81,189.45,191.43,638438,0
+IT.US,D,20210421,000000,191.48,194.33,191.48,193.42,529402,0
+IT.US,D,20210422,000000,193.51,197,192.845,195.6,535769,0
+IT.US,D,20210423,000000,196.2,200.37,196.2,199.42,603489,0
+IT.US,D,20210426,000000,199.49,199.97,197.14,197.63,528720,0
+IT.US,D,20210427,000000,197.74,198.48,196.75,198.13,386352,0
+IT.US,D,20210428,000000,198.53,199.48,197.27,197.47,372776,0
+IT.US,D,20210429,000000,198.47,198.86,197.15,198,368186,0
+IT.US,D,20210430,000000,196.29,197.8,195.53,195.88,433204,0
+IT.US,D,20210503,000000,197.21,198.35,196.04,197.41,472637,0
+IT.US,D,20210504,000000,232.97,239.0899,219.3022,225.49,2727175,0
+IT.US,D,20210505,000000,228.24,233.97,220.75,230.94,1247246,0
+IT.US,D,20210506,000000,231,232.76,227.17,231.43,646448,0
+IT.US,D,20210507,000000,231.48,234.33,230.54,234,675165,0
+IT.US,D,20210510,000000,232.65,235.545,231.16,231.16,634358,0
+IT.US,D,20210511,000000,228.71,229.94,224.22,225.31,1088511,0
+IT.US,D,20210512,000000,225.16,227.21,222.82,223.01,452868,0
+IT.US,D,20210513,000000,224.45,230.065,224.14,229.6,587964,0
+IT.US,D,20210514,000000,230.98,232.79,230.32,231.1,385315,0
+IT.US,D,20210517,000000,228.95,230.11,227.43,228.7,365125,0
+IT.US,D,20210518,000000,229.52,229.52,225.19,225.54,816122,0
+IT.US,D,20210519,000000,223.32,227.16,221.5,227.13,667022,0
+IT.US,D,20210520,000000,227.71,233.865,226.89,231.87,567352,0
+IT.US,D,20210521,000000,231.97,235.12,231.3,231.95,571387,0
+IT.US,D,20210524,000000,232.49,234.21,231.85,232.71,435671,0
+IT.US,D,20210525,000000,234.08,234.25,230.64,231.73,496576,0
+IT.US,D,20210526,000000,232.96,233.28,230.07,232.15,538483,0
+IT.US,D,20210527,000000,231.74,234.38,231.15,233.11,908100,0
+IT.US,D,20210528,000000,234.02,234.02,230.94,231.84,575530,0
+IT.US,D,20210601,000000,232.71,234.245,231.34,233.01,829532,0
+IT.US,D,20210602,000000,233.95,235.44,232.08,234,944310,0
+IT.US,D,20210603,000000,232.83,234.99,231.965,233.04,474295,0
+IT.US,D,20210604,000000,234.82,236.065,231.42,234.41,817076,0
+IT.US,D,20210607,000000,234.34,235.04,228.58,231.1,796004,0
+IT.US,D,20210608,000000,231.71,234.08,229.66,232.11,836857,0
+IT.US,D,20210609,000000,231.67,232.87,230.19,230.29,538300,0
+IT.US,D,20210610,000000,230.48,232.23,228.49,230.98,744164,0
+IT.US,D,20210611,000000,231.55,234.135,231.51,232.99,513936,0
+IT.US,D,20210614,000000,232.44,233.58,228.88,229.62,1039610,0
+IT.US,D,20210615,000000,230.07,234.84,228.2,234.8,798163,0
+IT.US,D,20210616,000000,234.07,234.515,230.55,233.75,662731,0
+IT.US,D,20210617,000000,233.84,235.12,230.795,233.87,551149,0
+IT.US,D,20210618,000000,231.58,235.15,231.58,233,1185592,0
+IT.US,D,20210621,000000,234.36,239.91,233.38,238.87,767124,0
+IT.US,D,20210622,000000,238.79,240.87,235.63,239.76,636368,0
+IT.US,D,20210623,000000,240.05,240.515,238.23,238.27,404024,0
+IT.US,D,20210624,000000,240.11,240.45,237.09,238.27,708352,0
+IT.US,D,20210625,000000,238.29,242.57,237.81,241.95,814579,0
+IT.US,D,20210628,000000,242.2,243.7,238.78,240.37,475473,0
+IT.US,D,20210629,000000,242.16,243.94,241.27,243.19,460015,0
+IT.US,D,20210630,000000,241.86,242.94,239.68,242.2,532614,0
+IT.US,D,20210701,000000,243,249,242.87,248.43,684930,0
+IT.US,D,20210702,000000,248.32,255.31,248.32,253.69,1151243,0
+IT.US,D,20210706,000000,253.69,254.97,250.965,254.38,614593,0
+IT.US,D,20210707,000000,255.12,258.31,254.2,257.03,656811,0
+IT.US,D,20210708,000000,252.53,257.115,251.26,254.23,470669,0
+IT.US,D,20210709,000000,256.78,257.29,253.86,256.87,480402,0
+IT.US,D,20210712,000000,256.07,257.54,255.08,256.64,414589,0
+IT.US,D,20210713,000000,256.02,257.32,255.64,255.67,420314,0
+IT.US,D,20210714,000000,256.77,256.77,253.54,254.35,350962,0
+IT.US,D,20210715,000000,253.48,255.215,251.73,253.98,441806,0
+IT.US,D,20210716,000000,255.04,255.99,252.08,253.36,332318,0
+IT.US,D,20210719,000000,249.57,254.09,247.41,253.87,1106947,0
+IT.US,D,20210720,000000,254.77,256.445,253.55,255.68,755334,0
+IT.US,D,20210721,000000,256.49,258.27,254.88,256.58,489001,0
+IT.US,D,20210722,000000,256.85,257.8352,253.31,257.09,589361,0
+IT.US,D,20210723,000000,258.9,261.46,258.6,260.61,409141,0
+IT.US,D,20210726,000000,260.25,263.61,258.995,263.2,545030,0
+IT.US,D,20210727,000000,262.34,264.75,260.13,264.74,344080,0
+IT.US,D,20210728,000000,265.06,265.35,261.91,262.1,274985,0
+IT.US,D,20210729,000000,262.97,265.19,261.23,263.22,379834,0
+IT.US,D,20210730,000000,262.63,265.28,261.75,264.73,443527,0
+IT.US,D,20210802,000000,265.97,267.575,264.075,264.97,864704,0
+IT.US,D,20210803,000000,271.88,294.52,270.48,293.67,1501571,0
+IT.US,D,20210804,000000,295.28,299.495,289.55,289.88,964280,0
+IT.US,D,20210805,000000,291.78,296.42,289.67,295.23,887676,0
+IT.US,D,20210806,000000,296.96,296.96,288.04,292.88,675056,0
+IT.US,D,20210809,000000,292,292,286.56,289.55,452420,0
+IT.US,D,20210810,000000,289.48,293.27,288.15,291.56,358881,0
+IT.US,D,20210811,000000,292.09,296.79,291.57,295.45,597177,0
+IT.US,D,20210812,000000,294.76,304.84,294.375,304.09,827969,0
+IT.US,D,20210813,000000,301.74,305.65,301.33,304.87,513388,0
+IT.US,D,20210816,000000,304.24,308.88,301.24,308.62,456193,0
+IT.US,D,20210817,000000,307.66,310.33,305.64,309.83,741219,0
+IT.US,D,20210818,000000,309.13,312.765,301.65,302.2,800356,0
+IT.US,D,20210819,000000,299.51,303.06,297.24,302.66,676854,0
+IT.US,D,20210820,000000,304.01,304.01,300.43,302.4,490972,0
+IT.US,D,20210823,000000,304.77,306.46,301.64,302.39,648063,0
+IT.US,D,20210824,000000,302.35,304.65,300.62,300.97,446018,0
+IT.US,D,20210825,000000,301,307.85,300.27,307.19,468491,0
+IT.US,D,20210826,000000,307.6,308.47,305.06,306,414159,0
+IT.US,D,20210827,000000,307.2,309.92,305.34,307.8,441325,0
+IT.US,D,20210830,000000,307.39,309.355,305.59,307.21,347466,0
+IT.US,D,20210831,000000,306.67,309.92,305.06,308.74,731114,0
+IT.US,D,20210901,000000,308.57,310.73,306.5987,309.31,511055,0
+IT.US,D,20210902,000000,310.98,312.44,309.075,311.8,422853,0
+IT.US,D,20210903,000000,310.46,317.43,308.4996,313.35,368838,0
+IT.US,D,20210907,000000,313.48,313.69,307.07,311.78,583226,0
+IT.US,D,20210908,000000,311.49,314.51,309.695,312.58,391985,0
+IT.US,D,20210909,000000,312.46,318.295,312.11,315.87,532500,0
+IT.US,D,20210910,000000,316.51,317.39,311.885,313.66,505270,0
+IT.US,D,20210913,000000,314.74,314.9,306.09,309.34,477770,0
+IT.US,D,20210914,000000,310.89,314.315,310,310.6,361605,0
+IT.US,D,20210915,000000,310.66,317.66,309.27,316.97,551616,0
+IT.US,D,20210916,000000,316.74,317.91,313.295,315.93,379753,0
+IT.US,D,20210917,000000,314.97,317.33,309.28,310.33,1462999,0
+IT.US,D,20210920,000000,304.02,312.0298,302.2,311.78,421226,0
+IT.US,D,20210921,000000,314.06,316.27,307.355,307.5,868499,0
+IT.US,D,20210922,000000,309.32,319.4,308.95,316.55,729303,0
+IT.US,D,20210923,000000,319.75,324.8,319.75,324.25,524865,0
+IT.US,D,20210924,000000,321.89,327.195,321.89,324.69,332356,0
+IT.US,D,20210927,000000,323.87,323.93,312.84,315.11,411766,0
+IT.US,D,20210928,000000,312.22,313.42,303.61,303.78,621759,0
+IT.US,D,20210929,000000,306.38,310.94,305.02,307.85,464706,0
+IT.US,D,20210930,000000,309.22,309.69,302.69,303.88,561702,0
+IT.US,D,20211001,000000,305.48,309.47,302.49,306.2,883418,0
+IT.US,D,20211004,000000,304.89,309.7,299.98,305.13,675107,0
+IT.US,D,20211005,000000,307.46,313.53,306.83,311.46,507525,0
+IT.US,D,20211006,000000,308.21,310.5005,299.88,304.2,836430,0
+IT.US,D,20211007,000000,307.86,309.76,305.09,305.3,667118,0
+IT.US,D,20211008,000000,305.54,307.47,302.96,304.1,383311,0
+IT.US,D,20211011,000000,302.59,305.13,301.255,301.48,250478,0
+IT.US,D,20211012,000000,303.83,304.4935,299.88,301.06,452374,0
+IT.US,D,20211013,000000,303.13,306.87,302.75,306.4,326121,0
+IT.US,D,20211014,000000,308.99,310.36,306.3787,310.31,457953,0
+IT.US,D,20211015,000000,312.43,314.72,311.07,311.28,330799,0
+IT.US,D,20211018,000000,310.78,316.47,309.5,315.86,257296,0
+IT.US,D,20211019,000000,317.05,320.39,317.05,319.96,340895,0
+IT.US,D,20211020,000000,320.33,320.33,312.92,315.16,363140,0
+IT.US,D,20211021,000000,314.72,319.94,314.72,319.83,529608,0
+IT.US,D,20211022,000000,320.2,324.77,319.81,324.51,424425,0
+IT.US,D,20211025,000000,325.34,326.39,321.66,323.19,432637,0
+IT.US,D,20211026,000000,323.51,327.21,322.505,326.42,331085,0
+IT.US,D,20211027,000000,325.83,325.83,319.79,320.88,375464,0
+IT.US,D,20211028,000000,323.26,327.73,323.26,326.84,366297,0
+IT.US,D,20211029,000000,324.82,332.3,324.04,331.91,471074,0
+IT.US,D,20211101,000000,331.89,333.16,324.71,328.4,671162,0
+IT.US,D,20211102,000000,362.82,368.995,330.335,339.69,1383387,0
+IT.US,D,20211103,000000,336.69,336.85,319.1,325.62,746952,0
+IT.US,D,20211104,000000,327.53,335.81,327.53,330.71,528099,0
+IT.US,D,20211105,000000,332.37,336.15,326.73,331.46,385752,0
+IT.US,D,20211108,000000,334.4,335.58,330.7063,333.85,342544,0
+IT.US,D,20211109,000000,334.35,339.59,332.7829,339.34,420371,0
+IT.US,D,20211110,000000,337,338.49,327.16,329.53,285607,0
+IT.US,D,20211111,000000,330.88,334.63,327.51,329.58,362055,0
+IT.US,D,20211112,000000,330.62,334.39,329.4461,332.04,214899,0
+IT.US,D,20211115,000000,332.66,335.2,331.21,333.66,185055,0
+IT.US,D,20211116,000000,333.58,340.15,331.8,332.62,404535,0
+IT.US,D,20211117,000000,333.45,338.105,331.29,335.02,272222,0
+IT.US,D,20211118,000000,336.74,338.7,334.595,335.11,296879,0
+IT.US,D,20211119,000000,338.16,341.64,334.425,334.55,472494,0
+IT.US,D,20211122,000000,334.53,337.145,321.71,321.83,410889,0
+IT.US,D,20211123,000000,321.42,328.935,319.88,324,410736,0
+IT.US,D,20211124,000000,321.61,326.14,319.5815,326.11,691252,0
+IT.US,D,20211126,000000,322.92,329.815,319.42,321.22,325460,0
+IT.US,D,20211129,000000,324.52,327.3,323.71,325,522123,0
+IT.US,D,20211130,000000,324.99,326.79,310.59,312.25,1112208,0
+IT.US,D,20211201,000000,316.09,317.89,306.53,306.53,531018,0
+IT.US,D,20211202,000000,306,320.535,305.4101,318.51,492326,0
+IT.US,D,20211203,000000,321.07,321.07,305.6,309.4,331837,0
+IT.US,D,20211206,000000,308.47,310.53,303.73,307.42,319433,0
+IT.US,D,20211207,000000,313.4,319.08,312.22,316.01,550940,0
+IT.US,D,20211208,000000,317.09,322.88,315.22,319.04,398166,0
+IT.US,D,20211209,000000,318.21,318.21,310.88,311.16,252832,0
+IT.US,D,20211210,000000,313.18,322.66,311.83,321.99,440335,0
+IT.US,D,20211213,000000,321.98,323.82,317.92,320.44,432758,0
+IT.US,D,20211214,000000,315.8,316.69,307.08,313.99,369971,0
+IT.US,D,20211215,000000,314.27,328.36,311.8,327.49,483904,0
+IT.US,D,20211216,000000,328.16,333.91,323.43,326.6,540284,0
+IT.US,D,20211217,000000,321.7,324.745,315.14,320.07,1103506,0
+IT.US,D,20211220,000000,307.655,312.31,302.55,308.71,579501,0
+IT.US,D,20211221,000000,311.77,316.31,306.78,316.24,369129,0
+IT.US,D,20211222,000000,317.25,324.82,316.35,324.66,238931,0
+IT.US,D,20211223,000000,324.77,328.9624,324.7,325.53,232021,0
+IT.US,D,20211227,000000,328.04,335.6,325.34,335.58,201326,0
+IT.US,D,20211228,000000,336.94,337.64,331.345,332.84,158117,0
+IT.US,D,20211229,000000,332.8,337.4865,331.8,336.3,136039,0
+IT.US,D,20211230,000000,336.87,337.9,332.685,332.8,158703,0
+IT.US,D,20211231,000000,332,336.405,330.98,334.32,216956,0
+IT.US,D,20220103,000000,334.53,334.53,319.98,321.96,385564,0
+IT.US,D,20220104,000000,322.93,324.985,318.83,323.41,313639,0
+IT.US,D,20220105,000000,320.77,320.86,303.19,303.21,432665,0
+IT.US,D,20220106,000000,303,308.835,300.3,306.23,391866,0
+IT.US,D,20220107,000000,304.95,306.25,299,299.39,371498,0
+IT.US,D,20220110,000000,293.62,293.97,288.12,293.69,674087,0
+IT.US,D,20220111,000000,294.28,299.25,288.2,297.68,559462,0
+IT.US,D,20220112,000000,300.59,305.83,299.78,301.69,386202,0
+IT.US,D,20220113,000000,301.72,303.17,290.605,291.23,326957,0
+IT.US,D,20220114,000000,287.08,288.475,282.04,286.01,443441,0
+IT.US,D,20220118,000000,279.94,282.46,277.75,278.05,717239,0
+IT.US,D,20220119,000000,281.45,286.53,279.75,280.05,435884,0
+IT.US,D,20220120,000000,283.12,289.44,278.3,278.73,387161,0
+IT.US,D,20220121,000000,279.71,285.385,274.85,275.08,486753,0
+IT.US,D,20220124,000000,269.89,287.86,267.66,287.03,913546,0
+IT.US,D,20220125,000000,280.545,283.955,274.81,277.6,722110,0
+IT.US,D,20220126,000000,281.74,290.07,277.06,278.82,622605,0
+IT.US,D,20220127,000000,281.98,287.23,276.81,277.18,431946,0
+IT.US,D,20220128,000000,277.6,287.78,272.76,287.6,429858,0
+IT.US,D,20220131,000000,287.5,294.53,286.79,293.89,651954,0
+IT.US,D,20220201,000000,294.21,296.15,288.08,295.74,381740,0
+IT.US,D,20220202,000000,299.14,301.86,294.26,300.4,394128,0
+IT.US,D,20220203,000000,294.14,297.215,289.03,289.93,317138,0
+IT.US,D,20220204,000000,289.28,298.09,287.73,294.64,424394,0
+IT.US,D,20220207,000000,294.83,297.86,292.25,294.85,595249,0
+IT.US,D,20220208,000000,270.43,310.96,270.08,302.66,1018713,0
+IT.US,D,20220209,000000,309.92,309.92,300.25,302.9,527708,0
+IT.US,D,20220210,000000,295.5,301.64,289.09,291.12,572326,0
+IT.US,D,20220211,000000,292.08,294.7,287.02,288.75,580751,0
+IT.US,D,20220214,000000,287.76,292.35,286.11,288.58,620229,0
+IT.US,D,20220215,000000,292.88,297.99,291.56,296.99,574206,0
+IT.US,D,20220216,000000,295.28,299.9,293.31,298.23,601529,0
+IT.US,D,20220217,000000,296.7,298.15,284.84,286.5,535070,0
+IT.US,D,20220218,000000,285.63,291.4,284.1,288.23,435641,0
+IT.US,D,20220222,000000,287.16,291.52,280.42,281.8,682591,0
+IT.US,D,20220223,000000,283.93,287.2725,273.11,273.57,570488,0
+IT.US,D,20220224,000000,265.99,281.4,265.99,281.39,1064708,0
+IT.US,D,20220225,000000,282,286.67,280.505,286.54,833450,0
+IT.US,D,20220228,000000,281.63,284.11,276.867,280.42,947396,0
+IT.US,D,20220301,000000,280.87,281.31,273.21,274.46,640500,0
+IT.US,D,20220302,000000,278.02,284.93,275.04,283.98,942861,0
+IT.US,D,20220303,000000,286.14,286.14,276.16,279.07,513780,0
+IT.US,D,20220304,000000,275.12,276.84,266.69,269.84,646185,0
+IT.US,D,20220307,000000,269.98,271.2,257.5,257.51,844180,0
+IT.US,D,20220308,000000,260.11,271.98,258.5,270.44,1118385,0
+IT.US,D,20220309,000000,276.06,286.01,273.225,283.2,1116729,0
+IT.US,D,20220310,000000,277.67,281.5,272.83,281.09,713681,0
+IT.US,D,20220311,000000,282.19,286.18,279.65,279.83,535763,0
+IT.US,D,20220314,000000,280,282.91,272.43,273.96,500738,0
+IT.US,D,20220315,000000,277.63,280.13,276.34,279.59,451779,0
+IT.US,D,20220316,000000,283.39,291.54,278.94,288.12,457608,0
+IT.US,D,20220317,000000,285.74,290.28,285.55,290.04,341087,0
+IT.US,D,20220318,000000,293.05,299.61,290.06,298.35,572161,0
+IT.US,D,20220321,000000,297.84,299.49,293.55,296.72,275475,0
+IT.US,D,20220322,000000,297.67,301.43,296.74,300.45,329934,0
+IT.US,D,20220323,000000,297.72,297.72,289.1503,289.48,406868,0
+IT.US,D,20220324,000000,292.21,296.28,290.18,296.24,358493,0
+IT.US,D,20220325,000000,295.35,296.93,291.78,295.42,334933,0
+IT.US,D,20220328,000000,296,297.4,293.88,296.66,380481,0
+IT.US,D,20220329,000000,302.84,307.78,301.34,306.42,473804,0
+IT.US,D,20220330,000000,304.83,305.745,299.84,301.55,461340,0
+IT.US,D,20220331,000000,303.15,305.59,297.38,297.46,646291,0
+IT.US,D,20220401,000000,299.39,300.85,295.45,299.46,610182,0
+IT.US,D,20220404,000000,300,303.35,298.64,300.29,502546,0
+IT.US,D,20220405,000000,300.01,301.9,296.235,297.53,529346,0
+IT.US,D,20220406,000000,293.08,296.56,289.775,294.63,597165,0
+IT.US,D,20220407,000000,293.61,297.35,290.4512,294.75,674216,0
+IT.US,D,20220408,000000,294.87,301.52,293.79,299.68,538229,0
+IT.US,D,20220411,000000,296.74,299.205,288.32,288.79,393700,0
+IT.US,D,20220412,000000,290.91,296.68,288.65,289.47,530312,0
+IT.US,D,20220413,000000,289.05,296.45,289.05,295.37,339777,0
+IT.US,D,20220414,000000,301.65,303.85,296.075,298.1,475760,0
+IT.US,D,20220418,000000,297.56,303.16,297.265,299.04,511201,0
+IT.US,D,20220419,000000,299.57,307.04,298.19,306.35,374713,0
+IT.US,D,20220420,000000,310,313.19,308.32,310.01,524040,0
+IT.US,D,20220421,000000,313.03,316.105,303.798,304.76,399763,0
+IT.US,D,20220422,000000,302.79,304.64,292.751,293.33,385528,0
+IT.US,D,20220425,000000,291.64,298.39,286.3,298.2,371175,0
+IT.US,D,20220426,000000,294.73,296.13,287.12,287.48,309397,0
+IT.US,D,20220427,000000,287.75,294.18,287.75,288.78,348108,0
+IT.US,D,20220428,000000,292.57,300.58,289.93,298.57,361140,0
+IT.US,D,20220429,000000,294.68,297.8295,289.68,290.55,472422,0
+IT.US,D,20220502,000000,289.03,291.5,281.905,290.04,572713,0
+IT.US,D,20220503,000000,289.93,299.51,273.67,281.13,1019767,0
+IT.US,D,20220504,000000,282.45,282.45,265.66,280.06,792282,0
+IT.US,D,20220505,000000,276.55,279.04,256.61,259.55,817103,0
+IT.US,D,20220506,000000,257.9,257.9,248.88,252.81,789467,0
+IT.US,D,20220509,000000,249.19,251.3,237.736,239.32,842013,0
+IT.US,D,20220510,000000,245.26,249.19,239.26,246.01,957607,0
+IT.US,D,20220511,000000,247.89,251.14,243.71,244.77,864212,0
+IT.US,D,20220512,000000,242.21,248.72,242.21,247.6,746005,0
+IT.US,D,20220513,000000,250.5,257.95,250.5,255.52,515901,0
+IT.US,D,20220516,000000,254.94,255.96,250.875,253.43,356372,0
+IT.US,D,20220517,000000,257.97,259.205,252.1,254.85,436086,0
+IT.US,D,20220518,000000,250.88,252.24,238.55,240,620508,0
+IT.US,D,20220519,000000,238.31,251.8,238.31,248.65,969682,0
+IT.US,D,20220520,000000,250.68,251.54,242.85,250.04,634342,0
+IT.US,D,20220523,000000,252.81,252.81,244.265,250.2,545273,0
+IT.US,D,20220524,000000,247.3,250.01,239.565,248.25,652886,0
+IT.US,D,20220525,000000,246.31,251.79,245.655,249.83,501331,0
+IT.US,D,20220526,000000,250.42,257.88,248.84,256.41,511958,0
+IT.US,D,20220527,000000,259.36,266.685,259.36,266.59,503645,0
+IT.US,D,20220531,000000,263.49,264.12,258.57,262.4,1197117,0
+IT.US,D,20220601,000000,264.05,266.95,257.48,260.86,572759,0
+IT.US,D,20220602,000000,261.97,268.57,260.37,268.54,490636,0
+IT.US,D,20220603,000000,264.57,267.51,261,266.79,500025,0
+IT.US,D,20220606,000000,269,271.04,265.5,267.1,337994,0
+IT.US,D,20220607,000000,264.46,269.01,262.975,267.32,358731,0
+IT.US,D,20220608,000000,265.06,268.54,260.685,261.3,310266,0
+IT.US,D,20220609,000000,260.18,262.26,255.98,256.18,267194,0
+IT.US,D,20220610,000000,250.73,252.52,247.27,247.64,459091,0
+IT.US,D,20220613,000000,241.12,241.36,232.12,232.74,607032,0
+IT.US,D,20220614,000000,233.91,235.89,230.465,234.6,556835,0
+IT.US,D,20220615,000000,238.8,239.39,231.2416,235.74,532211,0
+IT.US,D,20220616,000000,229.04,229.53,221.39,224.07,608905,0
+IT.US,D,20220617,000000,225.03,231.88,222.771,230.33,1036493,0
+IT.US,D,20220621,000000,233.88,235.245,230.1745,233.28,414597,0
+IT.US,D,20220622,000000,231.05,236.28,231.05,234.14,377706,0
+IT.US,D,20220623,000000,235.34,241.79,233.13,241.11,387258,0
+IT.US,D,20220624,000000,243.65,251.4,243.65,251.29,668849,0
+IT.US,D,20220627,000000,251.4,253.365,247.69,248.16,332670,0
+IT.US,D,20220628,000000,248.15,250.36,239.1,239.41,320265,0
+IT.US,D,20220629,000000,240,240.92,236.17,240.14,360665,0
+IT.US,D,20220630,000000,237.34,243.89,235.41,241.83,533191,0
+IT.US,D,20220701,000000,239.75,245.46,239.75,244.28,319159,0
+IT.US,D,20220705,000000,239.49,241.69,235.06,241.21,366698,0
+IT.US,D,20220706,000000,242.94,244.09,239.42,241.77,349285,0
+IT.US,D,20220707,000000,243.35,246.12,241.66,245.02,367594,0
+IT.US,D,20220708,000000,244.02,244.8,240.885,242.63,307020,0
+IT.US,D,20220711,000000,240.45,245.775,238.86,244.37,439994,0
+IT.US,D,20220712,000000,242.79,248.08,236.12,237.75,376703,0
+IT.US,D,20220713,000000,233.54,240.315,232.04,238.27,260903,0
+IT.US,D,20220714,000000,234.49,236.3,231.05,235.8,332700,0
+IT.US,D,20220715,000000,239.24,241.65,237.7319,240.69,338878,0
+IT.US,D,20220718,000000,243.28,244.94,237.77,238.77,254069,0
+IT.US,D,20220719,000000,241.11,248.16,237.65,247.57,387155,0
+IT.US,D,20220720,000000,247.87,253.925,246.65,253.47,368589,0
+IT.US,D,20220721,000000,253.18,257.645,253.18,256.83,280337,0
+IT.US,D,20220722,000000,257.2,258.415,252.38,253.74,398750,0
+IT.US,D,20220725,000000,254.41,254.41,250.48,251.96,567107,0
+IT.US,D,20220726,000000,251.02,251.225,248.94,250.26,290104,0
+IT.US,D,20220727,000000,252.92,262.42,252.92,260.85,496430,0
+IT.US,D,20220728,000000,262.22,267.52,259.76,264.99,318231,0
+IT.US,D,20220729,000000,264.2,267.095,262.95,265.48,427887,0
+IT.US,D,20220801,000000,262.06,269.34,261.32,269.1,575494,0
+IT.US,D,20220802,000000,286.29,289.7,285.65,289.69,919778,0
+IT.US,D,20220803,000000,294.875,295.4,287.83,288.26,606093,0
+IT.US,D,20220804,000000,289.06,293.51,287.71,293.27,420724,0
+IT.US,D,20220805,000000,289.95,295.61,289.2,295.44,281260,0
+IT.US,D,20220808,000000,295.63,300.88,294.62,295.72,584900,0
+IT.US,D,20220809,000000,292.04,295.96,290.28,293.73,516048,0
+IT.US,D,20220810,000000,298.01,302.002,298.01,300.4,428951,0
+IT.US,D,20220811,000000,303.35,303.35,298.34,299.59,394996,0
+IT.US,D,20220812,000000,301.44,308.1,300.28,307.99,413204,0
+IT.US,D,20220815,000000,306.43,315.95,305.27,314.46,577353,0
+IT.US,D,20220816,000000,311.54,317.63,311.5,315.79,631867,0
+IT.US,D,20220817,000000,310.44,317.27,309.97,314.05,464534,0
+IT.US,D,20220818,000000,313.29,315.27,311.335,314.99,301730,0
+IT.US,D,20220819,000000,312.43,312.43,307.44,307.98,356624,0
+IT.US,D,20220822,000000,303,306.42,301.87,303.57,526245,0
+IT.US,D,20220823,000000,303.32,305.41,301.84,302.05,308023,0
+IT.US,D,20220824,000000,302.15,303.96,300.3,301.07,378760,0
+IT.US,D,20220825,000000,302.7,306.49,301.11,305.04,413453,0
+IT.US,D,20220826,000000,304.98,304.98,294.59,294.95,413246,0
+IT.US,D,20220829,000000,291.11,294.6,290.44,290.9,442243,0
+IT.US,D,20220830,000000,293.12,294.73,286.36,289.15,435311,0
+IT.US,D,20220831,000000,290.6,292.67,285.23,285.32,489691,0
+IT.US,D,20220901,000000,283.95,291.56,283,291.54,625276,0
+IT.US,D,20220902,000000,294.6,295.44,287.32,288.92,407066,0
+IT.US,D,20220906,000000,290.75,293.14,286.835,290.42,385752,0
+IT.US,D,20220907,000000,290.31,297.445,290.31,296.75,235163,0
+IT.US,D,20220908,000000,295,298.85,294.54,298.56,279163,0
+IT.US,D,20220909,000000,300.77,306.85,299.3175,306.14,369909,0
+IT.US,D,20220912,000000,307.07,311.55,306.6,311.32,412950,0
+IT.US,D,20220913,000000,301.12,305.83,300,302.72,948421,0
+IT.US,D,20220914,000000,303.96,309.25,299.22,302.08,814504,0
+IT.US,D,20220915,000000,299.54,306.69,297.91,302.55,1420243,0
+IT.US,D,20220916,000000,300.2,300.77,290.9,300.08,1848036,0
+IT.US,D,20220919,000000,296.28,303.12,296.28,302.9,466516,0
+IT.US,D,20220920,000000,300.45,300.67,287.98,291.04,635097,0
+IT.US,D,20220921,000000,292.82,296.18,287.6,287.6,284068,0
+IT.US,D,20220922,000000,286.33,287.09,278.45,280.1,667056,0
+IT.US,D,20220923,000000,276.95,279.04,273.06,276.06,326893,0
+IT.US,D,20220926,000000,276.6,279.47,273.81,274.75,410064,0
+IT.US,D,20220927,000000,278.48,279.89,272.5782,274.96,292635,0
+IT.US,D,20220928,000000,277.03,282.74,274.285,281.39,367914,0
+IT.US,D,20220929,000000,277.73,279.925,274.84,278.67,438318,0
+IT.US,D,20220930,000000,278.88,282.96,275.99,276.69,505846,0
+IT.US,D,20221003,000000,279.6,285.99,277.26,284.36,333270,0
+IT.US,D,20221004,000000,292.69,297.28,290.78,294.85,387081,0
+IT.US,D,20221005,000000,292.02,301.435,292.02,299.78,413250,0
+IT.US,D,20221006,000000,299.6,305.25,297.73,300.76,427853,0
+IT.US,D,20221007,000000,297.54,297.635,291.785,294.01,360547,0
+IT.US,D,20221010,000000,294.38,296.14,284.02,289.88,359616,0
+IT.US,D,20221011,000000,289.15,292.575,285.72,289.24,329280,0
+IT.US,D,20221012,000000,290.86,291.39,286.9,288.26,317152,0
+IT.US,D,20221013,000000,280.11,292.295,277.08,289.55,416964,0
+IT.US,D,20221014,000000,293.35,294.7174,277.71,278.33,403097,0
+IT.US,D,20221017,000000,283.05,290.275,283.05,285.61,521015,0
+IT.US,D,20221018,000000,293.84,296.24,286.96,290.05,515086,0
+IT.US,D,20221019,000000,288.32,289.16,281.74,286.27,416907,0
+IT.US,D,20221020,000000,287.76,289.08,278.53,280.55,368553,0
+IT.US,D,20221021,000000,279.19,290.17,277.08,289.75,468497,0
+IT.US,D,20221024,000000,290.94,294.28,288.35,294.27,509220,0
+IT.US,D,20221025,000000,294.14,299.86,292.8,298.93,589702,0
+IT.US,D,20221026,000000,296.81,301.93,292.93,292.93,542220,0
+IT.US,D,20221027,000000,294.75,297.63,291.3,292.07,602298,0
+IT.US,D,20221028,000000,292.46,302.5,292.46,302.01,426350,0
+IT.US,D,20221031,000000,300.85,304.065,298.205,301.92,495428,0
+IT.US,D,20221101,000000,314.44,327.99,314.16,325,1346635,0
+IT.US,D,20221102,000000,326.5,330.4,316.48,318.51,789324,0
+IT.US,D,20221103,000000,317.3,322.67,311.11,319.3,516732,0
+IT.US,D,20221104,000000,323.47,323.47,313,319.5,588710,0
+IT.US,D,20221107,000000,319.51,321.83,315.75,319.68,383585,0
+IT.US,D,20221108,000000,319.9,329.62,319.9,327.22,414146,0
+IT.US,D,20221109,000000,324.97,329.425,322.6,323.73,359453,0
+IT.US,D,20221110,000000,335.07,341.77,333.6,340.9,493554,0
+IT.US,D,20221111,000000,343,346.35,334.84,335.26,543487,0
+IT.US,D,20221114,000000,333.01,340.69,332.97,334.38,359777,0
+IT.US,D,20221115,000000,339.23,343.205,335.54,338.44,385471,0
+IT.US,D,20221116,000000,337.33,342.385,335.21,335.95,401956,0
+IT.US,D,20221117,000000,331.37,333.1,327.55,332.62,466546,0
+IT.US,D,20221118,000000,336.77,338.51,333.61,337.69,307634,0
+IT.US,D,20221121,000000,336.58,340.94,335.07,338.27,360913,0
+IT.US,D,20221122,000000,339.96,343.1,337.885,342.76,315151,0
+IT.US,D,20221123,000000,342.99,345.93,341.75,343.27,193711,0
+IT.US,D,20221125,000000,344.3,346.26,342,342.57,337531,0
+IT.US,D,20221128,000000,340.29,345.99,340.29,345.03,649202,0
+IT.US,D,20221129,000000,344.11,345.435,338.98,340.08,382647,0
+IT.US,D,20221130,000000,339.95,350.925,339.1,350.37,747920,0
+IT.US,D,20221201,000000,351.99,357.4,348.94,356.27,411231,0
+IT.US,D,20221202,000000,351.52,354.7834,350.62,351.99,474835,0
+IT.US,D,20221205,000000,348,350.75,345.125,350.46,391458,0
+IT.US,D,20221206,000000,349.56,350.29,345.1,347.8,418962,0
+IT.US,D,20221207,000000,346.34,349.27,340.5,342.55,347285,0
+IT.US,D,20221208,000000,345.23,348.67,343.11,346.4,237377,0
+IT.US,D,20221209,000000,345.05,347.405,341.8,343.3,375381,0
+IT.US,D,20221212,000000,344.85,348.52,344.365,347.96,298737,0
+IT.US,D,20221213,000000,358.25,358.25,346.42,351.93,411364,0
+IT.US,D,20221214,000000,351.78,355.24,345.17,347.25,331750,0
+IT.US,D,20221215,000000,341.97,343.26,337.42,340.83,441477,0
+IT.US,D,20221216,000000,339.94,339.94,333.32,338.17,1158032,0
+IT.US,D,20221219,000000,338.7,339.29,334.56,339.06,396525,0
+IT.US,D,20221220,000000,336.86,337.8875,331.54,335.73,531089,0
+IT.US,D,20221221,000000,338.25,343.48,336.64,341.84,275568,0
+IT.US,D,20221222,000000,338.34,338.665,330.67,335.04,410599,0
+IT.US,D,20221223,000000,333.6,336.15,332.22,335.95,165319,0
+IT.US,D,20221227,000000,336.36,337.89,334.555,335.66,209121,0
+IT.US,D,20221228,000000,336.24,338.27,332.81,332.87,226416,0
+IT.US,D,20221229,000000,335.59,340.58,332.155,340.22,240887,0
+IT.US,D,20221230,000000,336.24,336.85,332.13,336.14,272180,0
+IT.US,D,20230103,000000,339.41,342.06,334.23,337.49,277634,0
+IT.US,D,20230104,000000,338.9,341.799,331.72,334.15,481124,0
+IT.US,D,20230105,000000,330.94,332.85,324.61,324.77,414500,0
+IT.US,D,20230106,000000,327.4,331.01,324.5,328.62,439312,0
+IT.US,D,20230109,000000,330.43,336.0924,327.91,329.15,501199,0
+IT.US,D,20230110,000000,327.7,332.165,327.7,331.99,257215,0
+IT.US,D,20230111,000000,333.98,338.31,332.5775,337.7,320337,0
+IT.US,D,20230112,000000,340,340.55,334.84,335.93,334939,0
+IT.US,D,20230113,000000,333.33,337.04,331.67,335.98,279869,0
+IT.US,D,20230117,000000,334.61,338.19,332.225,333.91,466216,0
+IT.US,D,20230118,000000,335.32,337.05,327.43,330.6,453236,0
+IT.US,D,20230119,000000,329.2,330.695,324.14,324.47,380686,0
+IT.US,D,20230120,000000,326.31,333.5,323.84,332.96,340404,0
+IT.US,D,20230123,000000,333.33,338.41,332.13,332.95,383859,0
+IT.US,D,20230124,000000,329.54,335.52,329.405,332.93,342652,0
+IT.US,D,20230125,000000,328.43,329.53,320.74,328.6,346451,0
+IT.US,D,20230126,000000,331.52,332.66,325.805,328.92,416968,0
+IT.US,D,20230127,000000,326.92,333.48,325.93,331.62,482413,0
+IT.US,D,20230130,000000,329.28,335.76,329.28,333.22,429460,0
+IT.US,D,20230131,000000,333.74,338.16,332.8,338.14,470028,0
+IT.US,D,20230201,000000,337.05,348.885,337.05,347.28,430651,0
+IT.US,D,20230202,000000,350.39,355.95,347.845,348.54,596901,0
+IT.US,D,20230203,000000,344.15,346.835,340.685,341.95,402229,0
+IT.US,D,20230206,000000,338.55,346.14,338.55,340.93,617050,0
+IT.US,D,20230207,000000,333,354.8999,319.3,352.89,1032144,0
+IT.US,D,20230208,000000,351.3,352.48,340.66,346.48,522031,0
+IT.US,D,20230209,000000,350,356.665,348.56,351.03,478454,0
+IT.US,D,20230210,000000,349,351.155,346.615,347.62,342766,0
+IT.US,D,20230213,000000,348.92,353.5,348.92,351.46,400069,0
+IT.US,D,20230214,000000,350.54,351.83,342,342.21,377905,0
+IT.US,D,20230215,000000,339.39,346.38,339.39,344.64,298731,0
+IT.US,D,20230216,000000,339.38,351.9,337.39,346,742204,0
+IT.US,D,20230217,000000,345.45,346.58,341.78,346.02,352412,0
+IT.US,D,20230221,000000,341.64,342.705,337.39,338.23,357520,0
+IT.US,D,20230222,000000,338.39,338.575,333.33,334.15,442850,0
+IT.US,D,20230223,000000,335.76,336.91,332.6,335.74,334000,0
+IT.US,D,20230224,000000,331.19,335.84,329.18,332.35,389500,0
+IT.US,D,20230227,000000,335.42,337.085,326.42,327.39,588971,0
+IT.US,D,20230228,000000,326.43,331.91,325.46,327.81,624769,0
+IT.US,D,20230301,000000,325.69,328.93,324.74,325.42,288713,0
+IT.US,D,20230302,000000,324.31,330.54,323.94,329.38,337501,0
+IT.US,D,20230303,000000,331.81,334.945,329.77,333.81,276458,0
+IT.US,D,20230306,000000,335.34,341.985,334.2,341.42,435203,0
+IT.US,D,20230307,000000,340.88,341.54,332.92,334.6,522783,0
+IT.US,D,20230308,000000,333.7,340,333.7,338.32,296307,0
+IT.US,D,20230309,000000,339.26,340.13,331.62,332.32,384144,0
+IT.US,D,20230310,000000,331.64,332.25,313.7975,314.33,685941,0
+IT.US,D,20230313,000000,311.9,317.43,310.16,313.28,407888,0
+IT.US,D,20230314,000000,317.97,324.405,315.43,320.32,576363,0
+IT.US,D,20230315,000000,315.17,316.89,306.01,310.82,476632,0
+IT.US,D,20230316,000000,309.61,312.95,304.41,305.95,1115619,0
+IT.US,D,20230317,000000,303.7,310.78,299.07,302.49,1131627,0
+IT.US,D,20230320,000000,303.07,308.44,303.07,308.15,390683,0
+IT.US,D,20230321,000000,310.32,314.11,308.29,314.06,443590,0
+IT.US,D,20230322,000000,313.21,321.11,312,312.1,548446,0
+IT.US,D,20230323,000000,313.08,315.27,306.91,308.54,682849,0
+IT.US,D,20230324,000000,307.81,312.26,302.03,312.11,427911,0
+IT.US,D,20230327,000000,313.89,315.04,311.845,312.46,284578,0
+IT.US,D,20230328,000000,311.61,314.99,311.61,314.73,289872,0
+IT.US,D,20230329,000000,317,318.805,314.52,318.36,219053,0
+IT.US,D,20230330,000000,319.33,320.6,317.41,319.7,237704,0
+IT.US,D,20230331,000000,321.01,325.8,320.84,325.77,396794,0
+IT.US,D,20230403,000000,323.27,325.85,322.09,324.71,519706,0
+IT.US,D,20230404,000000,324.06,324.235,311.87,314.08,650454,0
+IT.US,D,20230405,000000,313.08,317.395,310,313.16,645456,0
+IT.US,D,20230406,000000,312.43,313.83,307.425,313.75,477832,0
+IT.US,D,20230410,000000,311.43,314.91,308.415,314.68,419199,0
+IT.US,D,20230411,000000,315.71,318.73,314.65,316.21,294329,0
+IT.US,D,20230412,000000,317.92,321.95,317.08,320.25,522821,0
+IT.US,D,20230413,000000,320.71,321.745,317.57,320.96,648279,0
+IT.US,D,20230414,000000,319.93,323.36,313.35,314.88,440124,0
+IT.US,D,20230417,000000,314.88,320.04,313.625,319.57,299761,0
+IT.US,D,20230418,000000,321.26,321.6,316.17,317.75,430338,0
+IT.US,D,20230419,000000,314.58,314.67,306.315,307.24,516546,0
+IT.US,D,20230420,000000,305.47,307.11,302.835,304.14,718792,0
+IT.US,D,20230421,000000,304.7,305.5899,300.5,302.72,686735,0
+IT.US,D,20230424,000000,303.56,303.88,301.46,302.56,423029,0
+IT.US,D,20230425,000000,300.88,301.1,294.525,294.89,394374,0
+IT.US,D,20230426,000000,293.25,296.1539,292.6,294.42,395283,0
+IT.US,D,20230427,000000,295.06,302.99,293.73,302.43,511701,0
+IT.US,D,20230428,000000,301.19,304.77,300.274,302.46,648146,0
+IT.US,D,20230501,000000,301.4,309.94,301.22,307.6,705798,0
+IT.US,D,20230502,000000,313.49,324.15,301.56,301.99,905864,0
+IT.US,D,20230503,000000,305.73,310.95,303.74,305.85,790974,0
+IT.US,D,20230504,000000,305.48,305.48,295.43,300.65,561410,0
+IT.US,D,20230505,000000,302.54,306.34,300.38,303.57,488643,0
+IT.US,D,20230508,000000,304.58,305.8167,300.94,304.18,426304,0
+IT.US,D,20230509,000000,302.33,305.19,301.78,304.43,333133,0
+IT.US,D,20230510,000000,307.83,309.425,302.7401,304.52,326569,0
+IT.US,D,20230511,000000,304.39,306.64,303.1,305.85,388169,0
+IT.US,D,20230512,000000,308.14,312.45,306.92,310.63,611126,0
+IT.US,D,20230515,000000,310.42,315.32,309.015,315.11,422101,0
+IT.US,D,20230516,000000,313.86,324.27,312.58,321.21,948481,0
+IT.US,D,20230517,000000,321.82,325.19,317.86,323.3,698103,0
+IT.US,D,20230518,000000,324.8,332.27,320.82,331.31,619105,0
+IT.US,D,20230519,000000,332.75,335.54,329.17,330.77,470846,0
+IT.US,D,20230522,000000,331.28,334.36,327.09,331.4,517621,0
+IT.US,D,20230523,000000,329.6,330.56,324.94,325.29,469874,0
+IT.US,D,20230524,000000,324.13,330.94,324.13,329.54,452130,0
+IT.US,D,20230525,000000,332.41,340.99,329.57,338.24,757524,0
+IT.US,D,20230526,000000,338.51,346.45,338.51,343.26,513657,0
+IT.US,D,20230530,000000,344.98,349.1,340.96,342.51,540789,0
+IT.US,D,20230531,000000,341.66,345.68,340.85,342.86,1314466,0
+IT.US,D,20230601,000000,339.91,341.74,333.77,340.24,570931,0
+IT.US,D,20230602,000000,341.7,347.11,340.59,345.01,396528,0
+IT.US,D,20230605,000000,342.67,344.3536,338.12,343.51,635114,0
+IT.US,D,20230606,000000,344.24,346.18,338.82,339.38,535454,0
+IT.US,D,20230607,000000,340.29,341.52,333.445,339.44,599653,0
+IT.US,D,20230608,000000,339.4,345.13,339.4,343.99,417561,0
+IT.US,D,20230609,000000,344.75,348.29,343.43,344.55,457956,0
+IT.US,D,20230612,000000,347.27,353.78,345.86,352.34,414506,0
+IT.US,D,20230613,000000,353.8,357.49,353.08,354.85,518833,0
+IT.US,D,20230614,000000,353.8,357.44,349.97,352.37,472706,0
+IT.US,D,20230615,000000,353.02,358.15,353.02,356.19,532628,0
+IT.US,D,20230616,000000,357.91,363.12,354.29,356.54,1346254,0
+IT.US,D,20230620,000000,354.1,357.84,351.84,353.36,483044,0
+IT.US,D,20230621,000000,353.21,353.21,349.11,350.45,401746,0
+IT.US,D,20230622,000000,349.1,350.43,344.99,345.95,452519,0
+IT.US,D,20230623,000000,342.67,344.8761,338.19,338.19,732164,0
+IT.US,D,20230626,000000,338.24,341.46,336.37,336.93,555509,0
+IT.US,D,20230627,000000,338.28,341.275,334.39,339.09,555995,0
+IT.US,D,20230628,000000,339.32,342.99,336.33,338.56,471931,0
+IT.US,D,20230629,000000,338.93,343.33,336.79,342.54,393056,0
+IT.US,D,20230630,000000,344.73,351.98,343.71,350.31,421502,0
+IT.US,D,20230703,000000,348.03,349.575,342.515,347.08,261503,0
+IT.US,D,20230705,000000,345.2,347.64,342.4168,346.99,264938,0
+IT.US,D,20230706,000000,343.79,349.99,341.91,349.74,419240,0
+IT.US,D,20230707,000000,346.46,351.215,344.675,347.74,311361,0
+IT.US,D,20230710,000000,347.37,353.27,347.1,351.78,287525,0
+IT.US,D,20230711,000000,351.88,354.82,350.48,354.56,298780,0
+IT.US,D,20230712,000000,358.33,360.125,355.8601,358.28,411818,0
+IT.US,D,20230713,000000,359.33,363.36,358.96,361.33,262336,0
+IT.US,D,20230714,000000,360.46,364.47,360.38,362.67,229495,0
+IT.US,D,20230717,000000,365.07,371.82,364.255,371.07,309772,0
+IT.US,D,20230718,000000,369.42,374.83,368.31,374.04,362830,0
+IT.US,D,20230719,000000,373.09,377.88,367.1,367.68,310303,0
+IT.US,D,20230720,000000,365.45,365.45,356.85,357.45,418689,0
+IT.US,D,20230721,000000,359.27,360.755,354.6817,355.85,259966,0
+IT.US,D,20230724,000000,357.51,359.93,356.11,357.21,212897,0
+IT.US,D,20230725,000000,356.54,364.95,355.29,363.82,216632,0
+IT.US,D,20230726,000000,362.38,362.765,356.66,357.16,319351,0
+IT.US,D,20230727,000000,361,361,353.19,353.75,347738,0
+IT.US,D,20230728,000000,355.31,356.53,348.195,350.86,413215,0
+IT.US,D,20230731,000000,352.08,353.99,350.0795,353.59,557313,0
+IT.US,D,20230801,000000,341.1,344.78,334.43,343.92,1004509,0
+IT.US,D,20230802,000000,341.53,341.53,334.92,340.81,998397,0
+IT.US,D,20230803,000000,339.51,341.68,336.13,340.68,743666,0
+IT.US,D,20230804,000000,342.21,344.495,336.6,336.83,576345,0
+IT.US,D,20230807,000000,338.72,342.8,338.325,341.7,415833,0
+IT.US,D,20230808,000000,339.93,343.1,334.425,337.14,325557,0
+IT.US,D,20230809,000000,337.38,340.09,335.295,338.4,362877,0
+IT.US,D,20230810,000000,339.57,341.81,336.26,337.88,425244,0
+IT.US,D,20230811,000000,337.8,341.94,337.27,339.96,306691,0
+IT.US,D,20230814,000000,339.79,341.33,337.86,338.86,280081,0
+IT.US,D,20230815,000000,338.84,338.84,333.575,334.15,308889,0
+IT.US,D,20230816,000000,333.18,335.25,330.56,331.04,299316,0
+IT.US,D,20230817,000000,331.26,333.3475,326.33,326.85,333208,0
+IT.US,D,20230818,000000,324.84,330.63,324.3,328.15,359248,0
+IT.US,D,20230821,000000,328.2,333.36,328.2,332.11,299707,0
+IT.US,D,20230822,000000,333.61,335.865,332.06,332.62,352423,0
+IT.US,D,20230823,000000,335,340,334.49,339.64,273714,0
+IT.US,D,20230824,000000,340.84,342.84,339.2,339.26,441097,0
+IT.US,D,20230825,000000,340.18,344.82,338.75,342.49,296596,0
+IT.US,D,20230828,000000,342.7,346.18,342.22,344.49,291143,0
+IT.US,D,20230829,000000,343.96,350.24,343.8061,348.98,242720,0
+IT.US,D,20230830,000000,349.24,351.915,348.29,351.64,263096,0
+IT.US,D,20230831,000000,353.09,354.41,349.47,349.68,423072,0
+IT.US,D,20230901,000000,351.21,351.265,348.83,350.04,287060,0
+IT.US,D,20230905,000000,348.75,350.79,346.63,350.35,358045,0
+IT.US,D,20230906,000000,349.27,351.8,348.559,350.58,260000,0
+IT.US,D,20230907,000000,349.72,355.33,347.79,354.01,449680,0
+IT.US,D,20230908,000000,354.85,357.315,353.15,354.15,341531,0
+IT.US,D,20230911,000000,354.84,357.365,349.77,350.42,337319,0
+IT.US,D,20230912,000000,348.63,353.3,347.21,350.27,394652,0
+IT.US,D,20230913,000000,352.57,353.47,350.32,353.19,579692,0
+IT.US,D,20230914,000000,355.13,358.02,353.19,356.52,439489,0
+IT.US,D,20230915,000000,356.5,356.5,343.19,350.14,907052,0
+IT.US,D,20230918,000000,349.2,357.33,348.81,351.83,408955,0
+IT.US,D,20230919,000000,350.32,355.48,348.35,354.7,432712,0
+IT.US,D,20230920,000000,355.88,360.54,354.03,357.22,467637,0
+IT.US,D,20230921,000000,354.83,354.83,349.14,349.2,454691,0
+IT.US,D,20230922,000000,349.56,357.5,349.56,356.26,527782,0
+IT.US,D,20230925,000000,354.87,359.425,354.265,357.91,518787,0
+IT.US,D,20230926,000000,356.65,357.86,349.49,349.99,482395,0
+IT.US,D,20230927,000000,351.45,354.89,348.695,349.19,412940,0
+IT.US,D,20230928,000000,347.99,349.56,340.63,346.42,610508,0
+IT.US,D,20230929,000000,349.36,349.825,343.4,343.61,551552,0
+IT.US,D,20231002,000000,343.47,350.13,341.94,346,418614,0
+IT.US,D,20231003,000000,344.85,347.46,340.649,341.7,322674,0
+IT.US,D,20231004,000000,343.62,347.74,341.93,347.3,329686,0
+IT.US,D,20231005,000000,346.63,353.34,345.58,352.14,314018,0
+IT.US,D,20231006,000000,348.94,355.605,348.13,353.6,332064,0
+IT.US,D,20231009,000000,351.01,355.1,350.16,354.06,382948,0
+IT.US,D,20231010,000000,353.53,357.5,352.955,355.82,472711,0
+IT.US,D,20231011,000000,356.73,361.49,355.14,360.82,364089,0
+IT.US,D,20231012,000000,361.59,362.57,357.67,357.9,421072,0
+IT.US,D,20231013,000000,358.12,359.842,355.01,358.22,467436,0
+IT.US,D,20231016,000000,360.61,361.66,352.37,354.94,561814,0
+IT.US,D,20231017,000000,353.01,354.15,350.64,351.73,496296,0
+IT.US,D,20231018,000000,350.09,353.83,349.69,349.82,444770,0
+IT.US,D,20231019,000000,351.2,358.3,351.2,353.03,511982,0
+IT.US,D,20231020,000000,353.41,354.85,347.225,348.76,1235649,0
+IT.US,D,20231023,000000,345.9,348,342.33,342.53,493907,0
+IT.US,D,20231024,000000,344.47,345.47,334.51,337.3,569106,0
+IT.US,D,20231025,000000,335.75,336.78,330.07,331.66,359055,0
+IT.US,D,20231026,000000,331.75,334.405,328.975,329.43,428668,0
+IT.US,D,20231027,000000,329.1,330.2089,323.61,325.76,448574,0
+IT.US,D,20231030,000000,327.79,330.935,324.98,329.67,502647,0
+IT.US,D,20231031,000000,330.03,333.3425,329.2,332.04,578680,0
+IT.US,D,20231101,000000,331.86,334.23,330,331.92,618487,0
+IT.US,D,20231102,000000,332.59,338.11,332.59,337.59,762771,0
+IT.US,D,20231103,000000,364.58,401.181,360.22,386.71,1840588,0
+IT.US,D,20231106,000000,387.81,394.22,382.27,392.57,850688,0
+IT.US,D,20231107,000000,394.21,401.06,392.49,397.89,857698,0
+IT.US,D,20231108,000000,398.48,401.42,396.6,401.14,592447,0
+IT.US,D,20231109,000000,400.97,403.74,397.43,401.35,416014,0
+IT.US,D,20231110,000000,402.59,412.41,402.59,411.63,413640,0
+IT.US,D,20231113,000000,411.12,416.28,410.58,414.5,495533,0
+IT.US,D,20231114,000000,419.12,424.13,416.5,422.13,463503,0
+IT.US,D,20231115,000000,421.59,425.96,417.365,417.78,564477,0
+IT.US,D,20231116,000000,418.03,422.32,416.41,420.1,458553,0
+IT.US,D,20231117,000000,421.3,422.6905,415.88,417.61,521753,0
+IT.US,D,20231120,000000,417.95,425,417.95,424.58,428663,0
+IT.US,D,20231121,000000,426.99,429.88,425.93,427.79,282330,0
+IT.US,D,20231122,000000,430.27,432.69,426.71,428.34,274233,0
+IT.US,D,20231124,000000,426.78,429.04,423.53,426.85,159863,0
+IT.US,D,20231127,000000,426.83,432.79,426.83,431.36,306615,0
+IT.US,D,20231128,000000,429.79,433.9,428.59,428.69,258618,0
+IT.US,D,20231129,000000,431.95,434.41,430.02,430.12,441052,0
+IT.US,D,20231130,000000,430.57,435.38,426.62,434.84,996277,0
+IT.US,D,20231201,000000,434.32,441.82,432.76,441.14,532043,0
+IT.US,D,20231204,000000,436.83,441.58,435.19,439.58,474009,0
+IT.US,D,20231205,000000,436.75,439.17,433.43,434.83,277773,0
+IT.US,D,20231206,000000,437.08,442.8,437.08,442,457720,0
+IT.US,D,20231207,000000,442.5,447.29,442.13,446,462472,0
+IT.US,D,20231208,000000,445.39,453.25,443.945,452,431672,0
+IT.US,D,20231211,000000,452.84,460,447.94,457.6,604347,0
+IT.US,D,20231212,000000,458.4,463.9,457,460.62,426497,0
+IT.US,D,20231213,000000,461.39,469.58,461.345,466.05,535722,0
+IT.US,D,20231214,000000,465.97,468.3099,453.86,454.01,773915,0
+IT.US,D,20231215,000000,449.42,455.1,444.16,444.42,1344953,0
+IT.US,D,20231218,000000,445.09,450.55,443.38,449.68,991815,0
+IT.US,D,20231219,000000,449.35,453.5637,447.508,450.48,383928,0
+IT.US,D,20231220,000000,448.73,451.82,442.59,442.59,416153,0
+IT.US,D,20231221,000000,445.85,446.11,439.84,443.34,603555,0
+IT.US,D,20231222,000000,446,449.01,442.065,446.49,252981,0
+IT.US,D,20231226,000000,444.25,447.66,443.53,446.47,232125,0
+IT.US,D,20231227,000000,447.74,447.955,444.34,446.63,203247,0
+IT.US,D,20231228,000000,448.02,452.98,448.02,452.27,276820,0
+IT.US,D,20231229,000000,450.95,454.89,449.85,451.11,289439,0
+IT.US,D,20240102,000000,446.82,449.0899,434.96,437.25,442796,0
+IT.US,D,20240103,000000,435.65,437.42,427.31,427.54,435540,0
+IT.US,D,20240104,000000,427.2,430.98,425.08,426.54,380034,0
+IT.US,D,20240105,000000,425.66,430.08,424.53,425.37,325985,0
+IT.US,D,20240108,000000,427.85,435.88,425.75,435.82,336206,0
+IT.US,D,20240109,000000,431.89,437.1759,431.785,436.98,291117,0
+IT.US,D,20240110,000000,439.4,442.3,437.42,441.56,348282,0
+IT.US,D,20240111,000000,443.73,444.99,436,444.66,290517,0
+IT.US,D,20240112,000000,443.11,454.645,443.11,454.21,380036,0
+IT.US,D,20240116,000000,451.22,456.7,450.69,453.1,558701,0
+IT.US,D,20240117,000000,451,455.72,450.17,454.38,548414,0
+IT.US,D,20240118,000000,456.67,463.23,455.54,463.09,591915,0
+IT.US,D,20240119,000000,465.1,466.33,460.56,464.88,1080444,0
+IT.US,D,20240122,000000,468.76,470.495,465.13,468,306459,0
+IT.US,D,20240123,000000,469.16,469.39,463.54,466.22,265771,0
+IT.US,D,20240124,000000,470.97,471.435,463.03,463.08,260626,0
+IT.US,D,20240125,000000,466.68,467.215,457.01,461.19,306906,0
+IT.US,D,20240126,000000,459.71,464.3,458.585,460.83,206169,0
+IT.US,D,20240129,000000,460.56,465.11,459.08,463.69,202623,0
+IT.US,D,20240130,000000,465.16,470.52,464.33,465.54,257802,0
+IT.US,D,20240131,000000,462.55,464.255,456.92,457.44,369610,0
+IT.US,D,20240201,000000,457.59,467.01,456.635,467.01,311707,0
+IT.US,D,20240202,000000,467.48,471.76,462.29,469.89,453591,0
+IT.US,D,20240205,000000,469.89,471.315,464.525,469.79,417170,0
+IT.US,D,20240206,000000,433.13,466.03,431,461.7,1171606,0
+IT.US,D,20240207,000000,458.97,458.97,448.365,449.95,1064825,0
+IT.US,D,20240208,000000,453.3,456.48,449.22,456.18,474847,0
+IT.US,D,20240209,000000,458.8,465.02,456.59,463.52,342831,0
+IT.US,D,20240212,000000,463,463,449.27,450.97,477493,0
+IT.US,D,20240213,000000,442.98,447.98,440.16,446.24,401195,0
+IT.US,D,20240214,000000,449.06,452.79,446.96,449.86,538648,0
+IT.US,D,20240215,000000,453.19,455.68,450.52,453.81,577760,0
+IT.US,D,20240216,000000,453.71,456.87,448.55,448.61,391520,0
+IT.US,D,20240220,000000,447.77,450.4,441.21,445,602208,0
+IT.US,D,20240221,000000,441.59,442.04,437.34,440.76,498066,0
+IT.US,D,20240222,000000,448.7,455.4,447.97,453.46,304392,0
+IT.US,D,20240223,000000,455.12,461.965,455.12,460.64,280750,0
+IT.US,D,20240226,000000,461.1,462.89,458.98,460.97,213416,0
+IT.US,D,20240227,000000,460.47,461.49,458.375,461.05,231180,0
+IT.US,D,20240228,000000,459.96,465.9,458.65,465.69,221029,0
+IT.US,D,20240229,000000,468.01,469.96,459.6808,465.56,606980,0
+IT.US,D,20240301,000000,464.48,471.64,464.24,471.48,274783,0
+IT.US,D,20240304,000000,470.82,474.645,467.345,469.75,316571,0
+IT.US,D,20240305,000000,467.69,467.69,456.3,460.23,256145,0
+IT.US,D,20240306,000000,465.11,469.45,463.65,468.97,259461,0
+IT.US,D,20240307,000000,473.83,476.42,468.54,470,556833,0
+IT.US,D,20240308,000000,469.83,471.24,463.505,463.56,387228,0
+IT.US,D,20240311,000000,461.19,468.06,461.19,465,309431,0
+IT.US,D,20240312,000000,466,476.99,465.58,476.16,321364,0
+IT.US,D,20240313,000000,476.52,476.96,471.24,476.7,294135,0
+IT.US,D,20240314,000000,477,479,468.028,468.94,369262,0
+IT.US,D,20240315,000000,465.84,471.3,463.92,470.97,493569,0
+IT.US,D,20240318,000000,473.23,477.22,472.63,474.75,288966,0
+IT.US,D,20240319,000000,473.69,477.3,471.96,477.02,238384,0
+IT.US,D,20240320,000000,478.66,482.2382,475.285,480.28,304306,0
+IT.US,D,20240321,000000,482.89,486.54,475.465,483.11,446676,0
+IT.US,D,20240322,000000,484.08,485.915,477.48,479.34,233022,0
+IT.US,D,20240325,000000,477.61,479.03,471.85,473.61,333959,0
+IT.US,D,20240326,000000,475.6,482.31,473.14,475.45,357067,0
+IT.US,D,20240327,000000,479.06,481.65,476.49,480.84,299654,0
+IT.US,D,20240328,000000,481.97,484.98,476.02,476.67,402282,0
+IT.US,D,20240401,000000,475.88,478.36,474.55,477.44,255573,0
+IT.US,D,20240402,000000,473.83,477.06,465.5,469.48,249585,0
+IT.US,D,20240403,000000,466.91,474.01,466.91,472.09,230800,0
+IT.US,D,20240404,000000,475.43,477.67,463.49,464.34,365858,0
+IT.US,D,20240405,000000,465.41,472.535,465.41,470.36,233247,0
+IT.US,D,20240408,000000,470.34,473.0499,469.28,471.87,340031,0
+IT.US,D,20240409,000000,474.5,475.95,466.75,469.89,247067,0
+IT.US,D,20240410,000000,465.27,468.51,463.21,463.78,249378,0
+IT.US,D,20240411,000000,472.15,478.815,467.73,474.72,306096,0
+IT.US,D,20240412,000000,469.96,470.8,462.9714,465.45,319515,0
+IT.US,D,20240415,000000,470.37,474.31,462.995,463.59,626554,0
+IT.US,D,20240416,000000,462.34,462.34,455.535,458.13,496745,0
+IT.US,D,20240417,000000,460.7,462.83,449.3,449.31,401458,0
+IT.US,D,20240418,000000,449.92,452.73,446.34,449.61,426540,0
+IT.US,D,20240419,000000,450.53,450.53,438.58,440.65,445355,0
+IT.US,D,20240422,000000,442.94,447.55,441.96,443.06,391914,0
+IT.US,D,20240423,000000,446.33,452.31,445.66,450.26,252951,0
+IT.US,D,20240424,000000,450.32,453.59,447.9,451.06,283578,0
+IT.US,D,20240425,000000,447.72,450.84,445.965,446.31,362984,0
+IT.US,D,20240426,000000,447.45,453.21,447.45,448.78,292240,0
+IT.US,D,20240429,000000,448.9,453.35,445.895,448.65,694370,0
+IT.US,D,20240430,000000,458.06,458.08,411.15,412.59,1344201,0
+IT.US,D,20240501,000000,412.16,428.92,412.16,422.39,929753,0
+IT.US,D,20240502,000000,424.24,424.24,414.64,419.04,618237,0
+IT.US,D,20240503,000000,425.06,431,421.44,428.64,478615,0
+IT.US,D,20240506,000000,430.51,436.76,429.21,436.38,311208,0
+IT.US,D,20240507,000000,438.76,441.81,435.67,437.13,314854,0
+IT.US,D,20240508,000000,433.99,440,433.49,434.27,368164,0
+IT.US,D,20240509,000000,434.33,436.8,427.705,436.75,363554,0
+IT.US,D,20240510,000000,438.56,440.01,436.43,439.27,311011,0
+IT.US,D,20240513,000000,440.55,442.38,436.43,440.09,369819,0
+IT.US,D,20240514,000000,441.15,444.15,433.48,436.57,341848,0
+IT.US,D,20240515,000000,439.22,448.27,435.34,442.15,473012,0
+IT.US,D,20240516,000000,443,448.84,442.48,447.78,306239,0
+IT.US,D,20240517,000000,450.2,452,447.29,450.26,345814,0
+IT.US,D,20240520,000000,450.77,457.81,449.42,456.3,278584,0
+IT.US,D,20240521,000000,455.66,455.66,446.95,449.35,388514,0
+IT.US,D,20240522,000000,451.68,457.91,449.96,451.93,289298,0
+IT.US,D,20240523,000000,453.85,453.85,442.79,445.69,337175,0
+IT.US,D,20240524,000000,445.69,445.69,438.95,439.04,362135,0
+IT.US,D,20240528,000000,438.68,441.23,432.33,434.7,337623,0
+IT.US,D,20240529,000000,430.79,434.69,427.35,427.74,373391,0
+IT.US,D,20240530,000000,422.02,425.085,412.71,414.48,665024,0
+IT.US,D,20240531,000000,415.38,420.01,413.28,419.67,749841,0
+IT.US,D,20240603,000000,420.14,424.27,416.93,424.01,385770,0
+IT.US,D,20240604,000000,423.47,431.6,423.47,428.12,381390,0
+IT.US,D,20240605,000000,429.77,438.125,429.35,435.95,359608,0
+IT.US,D,20240606,000000,436.93,444,431.75,432.2,342576,0
+IT.US,D,20240607,000000,432.35,437.1,430.174,434.44,296622,0
+IT.US,D,20240610,000000,433.56,438.64,433.445,436.3,307112,0
+IT.US,D,20240611,000000,433.41,437.615,429.94,433.85,614757,0
+IT.US,D,20240612,000000,438.23,441.655,435.32,435.76,844604,0
+IT.US,D,20240613,000000,435.35,438.06,432.06,432.67,428071,0
+IT.US,D,20240614,000000,430.77,433.73,429.5,432.21,626347,0
+IT.US,D,20240617,000000,432,446.02,429.51,442.69,441913,0
+IT.US,D,20240618,000000,444,447.26,440.37,446.3,449665,0
+IT.US,D,20240620,000000,449.63,455.34,445.3,450.48,430458,0
+IT.US,D,20240621,000000,450,452.56,447.29,452.13,786522,0
+IT.US,D,20240624,000000,451.79,453.35,448.34,451.09,304425,0
+IT.US,D,20240625,000000,452.25,452.83,447.27,449.91,338033,0
+IT.US,D,20240626,000000,447.23,449.09,443.67,446.5,287849,0
+IT.US,D,20240627,000000,446.68,448.81,443.2,444.77,290268,0
+IT.US,D,20240628,000000,445.11,450.42,445.11,449.06,748646,0
+IT.US,D,20240701,000000,450.91,451.02,440.285,441.32,381494,0
+IT.US,D,20240702,000000,441.36,448.49,441.36,446.12,238431,0
+IT.US,D,20240703,000000,445.71,449.17,442.31,447.75,232176,0
+IT.US,D,20240705,000000,447.5,452.66,444.01,452.01,242184,0
+IT.US,D,20240708,000000,451.75,452.9,448.09,449.14,302276,0
+IT.US,D,20240709,000000,449.77,452.8,446.06,448.09,386876,0
+IT.US,D,20240710,000000,447.95,449.36,438.52,448.51,355469,0
+IT.US,D,20240711,000000,450.59,454.71,446.4089,447.62,476949,0
+IT.US,D,20240712,000000,450.5,458.18,448.9,455.38,251281,0
+IT.US,D,20240715,000000,455.38,459.635,453.655,455.02,231815,0
+IT.US,D,20240716,000000,457.19,466.46,457.01,466.1,284865,0
+IT.US,D,20240717,000000,463.32,466.39,459.8,459.8,226732,0
+IT.US,D,20240718,000000,459.24,465.21,456.79,459.27,227093,0
+IT.US,D,20240719,000000,461.88,464.92,457.17,458.55,242952,0
+IT.US,D,20240722,000000,461.43,472.04,460.86,471.69,343253,0
+IT.US,D,20240723,000000,474.23,475,467.35,467.5,487942,0
+IT.US,D,20240724,000000,462.89,465.97,457.1,457.42,402473,0
+IT.US,D,20240725,000000,459.3,474.555,457.81,461.99,396110,0
+IT.US,D,20240726,000000,463,472.14,460.19,470.92,424650,0
+IT.US,D,20240729,000000,474.17,476.48,469.32,470.84,541734,0
+IT.US,D,20240730,000000,482.01,506.1527,478.9671,498.77,997462,0
+IT.US,D,20240731,000000,499.11,509.15,497.62,501.19,708829,0
+IT.US,D,20240801,000000,499.82,503.05,491.2,493.27,432162,0
+IT.US,D,20240802,000000,487.65,488.73,473.85,479.29,366114,0
+IT.US,D,20240805,000000,476.03,476.03,456.97,457.47,487297,0
+IT.US,D,20240806,000000,460.7,478.12,460.7,473.07,432497,0
+IT.US,D,20240807,000000,477.48,481.755,466.82,467.26,262011,0
+IT.US,D,20240808,000000,469.99,479.34,467.835,479,290298,0
+IT.US,D,20240809,000000,478.12,482.52,475.9,480.67,205034,0
+IT.US,D,20240812,000000,479.78,480.55,473.74,475.6,187827,0
+IT.US,D,20240813,000000,472.22,481.49,472.13,479.82,267936,0
+IT.US,D,20240814,000000,479.17,481.31,474.94,478.67,491649,0
+IT.US,D,20240815,000000,481.99,485.815,480.05,484.11,251336,0
+IT.US,D,20240816,000000,482.89,484.61,479.665,482.7,272145,0
+IT.US,D,20240819,000000,482.29,485.14,480.26,485,297292,0
+IT.US,D,20240820,000000,484.62,487.66,477.62,483.86,298854,0
+IT.US,D,20240821,000000,483.84,483.84,477.26,481.17,307218,0
+IT.US,D,20240822,000000,481.94,482.01,476.68,477.39,175281,0
+IT.US,D,20240823,000000,480.08,483.76,478.745,480.86,226707,0
+IT.US,D,20240826,000000,481.54,484.86,481.24,482.31,123494,0
+IT.US,D,20240827,000000,481.15,486.76,478.9,485.77,264855,0
+IT.US,D,20240828,000000,486.41,488.88,478.81,481.56,179934,0
+IT.US,D,20240829,000000,483.99,491.46,481.15,485.88,311866,0
+IT.US,D,20240830,000000,487.71,492.04,481.67,491.96,418196,0
+IT.US,D,20240903,000000,491.43,499.2,477.83,481.83,333516,0
+IT.US,D,20240904,000000,480.33,487.59,479.42,486.72,222865,0
+IT.US,D,20240905,000000,485.25,486.28,480.45,483.46,219483,0
+IT.US,D,20240906,000000,487.17,491.35,479.49,483.68,356677,0
+IT.US,D,20240909,000000,488.12,492.995,484.16,492.83,293647,0
+IT.US,D,20240910,000000,496.05,500.43,494.35,499.57,255960,0
+IT.US,D,20240911,000000,498.67,500.71,483.99,499.77,307860,0
+IT.US,D,20240912,000000,496.69,507.515,494.35,505.67,425364,0
+IT.US,D,20240913,000000,506.04,510.98,503.11,510.56,202265,0
+IT.US,D,20240916,000000,512.7,515.09,507.96,510.08,249294,0
+IT.US,D,20240917,000000,508.06,511.3225,505.14,507.35,215537,0
+IT.US,D,20240918,000000,509.89,513.09,503.72,506.49,285807,0
+IT.US,D,20240919,000000,517.48,517.48,510.715,513.42,210024,0
+IT.US,D,20240920,000000,511.8,515.4,506.64,513.59,709039,0
+IT.US,D,20240923,000000,515,516.81,510.07,516.38,197022,0
+IT.US,D,20240924,000000,516.38,516.38,507.02,510.94,225135,0
+IT.US,D,20240925,000000,512.33,512.33,504.38,511.08,326112,0
+IT.US,D,20240926,000000,517.41,521.64,512.03,516.47,265613,0
+IT.US,D,20240927,000000,517.21,517.425,506.34,508.94,263244,0
+IT.US,D,20240930,000000,506.805,508.07,501.83,506.76,455360,0
+IT.US,D,20241001,000000,507.17,507.17,498.15,501.23,362046,0
+IT.US,D,20241002,000000,499.04,508.4,496.26,507.28,163527,0
+IT.US,D,20241003,000000,506.36,508.77,503.78,508.29,192805,0
+IT.US,D,20241004,000000,512.31,514.34,508.57,513.71,271111,0
+IT.US,D,20241007,000000,511.51,513.71,508.37,509.81,154668,0
+IT.US,D,20241008,000000,510.48,515.68,510.48,513.65,226750,0
+IT.US,D,20241009,000000,515.06,521.35,515.06,520.68,167060,0
+IT.US,D,20241010,000000,518.52,521.9999,515.75,518.72,247359,0
+IT.US,D,20241011,000000,520.67,524.77,516.845,521.22,261222,0
+IT.US,D,20241014,000000,524.57,529.225,523.87,527.3,204603,0
+IT.US,D,20241015,000000,530,534.805,527.86,530.04,205974,0
+IT.US,D,20241016,000000,527.31,532.18,527.31,531.06,172712,0
+IT.US,D,20241017,000000,532.42,535.2896,530.9075,532.27,165801,0
+IT.US,D,20241018,000000,533.72,534.665,529.03,531.09,198231,0
+IT.US,D,20241021,000000,530.64,533,527.675,531.35,151414,0
+IT.US,D,20241022,000000,526.18,527.31,522.89,523.76,201028,0
+IT.US,D,20241023,000000,521.43,525.82,518.27,520.85,204189,0
+IT.US,D,20241024,000000,521.04,521.69,516.28,517.95,185886,0
+IT.US,D,20241025,000000,519.49,521.405,512.355,513.36,144907,0
+IT.US,D,20241028,000000,518.14,519.53,512.71,514.67,191068,0
+IT.US,D,20241029,000000,513.97,520.32,513.97,518.25,230551,0
+IT.US,D,20241030,000000,520.23,523.43,517.15,517.95,274689,0
+IT.US,D,20241031,000000,512.21,518.2,502.36,502.5,379333,0
+IT.US,D,20241101,000000,502.89,509.21,500.65,503.69,424921,0
+IT.US,D,20241104,000000,503,508.58,500.68,505.06,463018,0
+IT.US,D,20241105,000000,510.2,522.68,501,513.48,697697,0
+IT.US,D,20241106,000000,542.13,542.13,524.37,536.9,497898,0
+IT.US,D,20241107,000000,539.24,542,532.909,540.75,267880,0
+IT.US,D,20241108,000000,541.48,552.33,539.66,547.4,519560,0
+IT.US,D,20241111,000000,555.61,559,548.29,548.96,367035,0
+IT.US,D,20241112,000000,549.88,553.46,547.22,550.66,335312,0
+IT.US,D,20241113,000000,547.89,555.975,546.24,551.8,420145,0
+IT.US,D,20241114,000000,555.1,555.1,532.6,537.1,450839,0
+IT.US,D,20241115,000000,530.42,535.92,522.47,522.86,460026,0
+IT.US,D,20241118,000000,520.88,526.815,518.25,520.73,368300,0
+IT.US,D,20241119,000000,519.12,519.45,514.63,517.73,380889,0
+IT.US,D,20241120,000000,517.73,519.32,513.85,518,482548,0
+IT.US,D,20241121,000000,520.255,523.7,516.44,519.24,526040,0
+IT.US,D,20241122,000000,522.54,526.85,516.41,519.78,415917,0
+IT.US,D,20241125,000000,523.355,525.865,518.3,518.97,778092,0
+IT.US,D,20241126,000000,523.46,528.22,518.92,523,545716,0
+IT.US,D,20241127,000000,523.835,524.6564,518.78,519.23,333793,0
+IT.US,D,20241129,000000,520.72,521.98,517.6,517.93,247348,0
+IT.US,D,20241202,000000,518.5,521.73,516.1701,517,410293,0
+IT.US,D,20241203,000000,515.57,516.63,512.42,515.66,510022,0
+IT.US,D,20241204,000000,517.96,524.45,515.85,522.53,538379,0
+IT.US,D,20241205,000000,521.44,521.48,516.26,516.6,322390,0
+IT.US,D,20241206,000000,519.29,524.55,516.3,517.37,341509,0
+IT.US,D,20241209,000000,517.95,519.27,510.159,514.44,518181,0
+IT.US,D,20241210,000000,510.54,516.53,505.24,512.65,393722,0
+IT.US,D,20241211,000000,516.18,521.48,514.4,518.54,263151,0
+IT.US,D,20241212,000000,519.96,519.96,513.74,514.13,295657,0
+IT.US,D,20241213,000000,519.39,519.39,506,508.46,239125,0
+IT.US,D,20241216,000000,510.215,512.87,501.28,502.58,394198,0
+IT.US,D,20241217,000000,503.085,507.5799,496.44,497.42,683802,0
+IT.US,D,20241218,000000,497.08,501.0099,481.34,481.77,412769,0
+IT.US,D,20241219,000000,487.34,491.16,480.87,481.22,459285,0
+IT.US,D,20241220,000000,476.61,491.36,474.87,491.25,1385359,0
+IT.US,D,20241223,000000,487.845,489.27,480.5,487.22,411044,0
+IT.US,D,20241224,000000,487,492.99,485.93,489.96,152296,0
+IT.US,D,20241226,000000,486.42,491.27,486.42,489.22,194463,0
+IT.US,D,20241227,000000,488.02,489.689,483.57,486.96,230968,0
+IT.US,D,20241230,000000,479.97,487.49,478.15,485.45,317144,0
+IT.US,D,20241231,000000,487.22,487.22,482.31,484.47,239714,0
+IT.US,D,20250102,000000,487.36,489.91,480.2,483.3,384625,0
+IT.US,D,20250103,000000,484.695,487.005,481.38,485.97,300898,0
+IT.US,D,20250106,000000,486.17,491.8803,486.17,491.72,468164,0
+IT.US,D,20250107,000000,493.03,493.61,486.9125,491.48,460315,0
+IT.US,D,20250108,000000,489.435,495.56,488.4,495.44,413229,0
+IT.US,D,20250110,000000,491.85,494.39,483.53,489,478495,0
+IT.US,D,20250113,000000,484.94,493.68,483.715,493.13,393883,0
+IT.US,D,20250114,000000,494.98,500.62,494.73,499.8,416643,0
+IT.US,D,20250115,000000,508.21,511.8629,505.74,509.28,501254,0
+IT.US,D,20250116,000000,511.05,513.43,505.7,512.06,354385,0
+IT.US,D,20250117,000000,515.47,517.63,512.05,515.7,971178,0
+IT.US,D,20250121,000000,520.37,528.65,517.07,524.79,473464,0
+IT.US,D,20250122,000000,525.23,529.58,520.92,524.82,525807,0
+IT.US,D,20250123,000000,524.66,526.005,518.4,524.75,341207,0
+IT.US,D,20250124,000000,523.235,530.1,519.88,528.53,375537,0
+IT.US,D,20250127,000000,525.04,537.84,522.35,537.05,419996,0
+IT.US,D,20250128,000000,536.33,544.34,533.64,542.54,406521,0
+IT.US,D,20250129,000000,542,542.31,535.59,537.99,336667,0
+IT.US,D,20250130,000000,546.1,552.14,542.39,548.38,473995,0
+IT.US,D,20250131,000000,548.07,550.45,540.25,542.83,511838,0
+IT.US,D,20250203,000000,535.55,551.45,533.71,547.8,567059,0
+IT.US,D,20250204,000000,574.84,584.01,541.45,547.16,927798,0
+IT.US,D,20250205,000000,541.72,546.21,534.3,541.11,633497,0
+IT.US,D,20250206,000000,542.045,544.93,529.79,534.45,497977,0
+IT.US,D,20250207,000000,535.46,535.94,525.72,529.29,369819,0
+IT.US,D,20250210,000000,534.495,534.495,526.49,528.87,649953,0
+IT.US,D,20250211,000000,526.355,529.1333,518.23,522.12,472772,0
+IT.US,D,20250212,000000,518.03,518.03,510.26,513.77,503622,0
+IT.US,D,20250213,000000,518.485,518.485,510.79,517.17,502530,0
+IT.US,D,20250214,000000,516.43,519.37,512.97,514.67,353808,0
+IT.US,D,20250218,000000,513.835,514.33,507.3,513.15,417198,0
+IT.US,D,20250219,000000,509.65,517.06,509.15,516.01,431216,0
+IT.US,D,20250220,000000,513.425,513.425,502.54,503.16,441956,0
+IT.US,D,20250221,000000,502.78,503.25,485.86,487.9,522715,0
+IT.US,D,20250224,000000,492.595,501.12,487.93,497.56,691294,0
+IT.US,D,20250225,000000,499.39,505.78,497.775,503.07,548803,0
+IT.US,D,20250226,000000,501.695,507.79,497.5,498.17,351651,0
+IT.US,D,20250227,000000,498.93,500.2,490.77,491.39,335883,0
+IT.US,D,20250228,000000,493.335,499.01,486.65,498.32,515238,0
+IT.US,D,20250303,000000,497.56,499.72,487.84,491.13,512648,0
+IT.US,D,20250304,000000,488.75,492.06,479.405,482.06,660667,0
+IT.US,D,20250305,000000,484.46,490.84,481.09,490.27,527815,0
+IT.US,D,20250306,000000,484.255,490.13,478.3494,483.08,519848,0
+IT.US,D,20250307,000000,478.205,485.33,467.9109,482.1,566090,0
+IT.US,D,20250310,000000,476.27,476.35,469.98,471.61,552209,0
+IT.US,D,20250311,000000,471.685,471.685,460.41,466.3,470133,0
+IT.US,D,20250312,000000,469.725,470.37,458.57,459.74,354696,0
+IT.US,D,20250313,000000,455.62,459.7,447.48,452.06,450572,0
+IT.US,D,20250314,000000,455.65,458.35,451.76,457.41,468951,0
+IT.US,D,20250317,000000,457.205,464.8668,457.115,461.7,691914,0
+IT.US,D,20250318,000000,459.56,460.68,444.76,447.78,1519795,0
+IT.US,D,20250319,000000,451.495,452.905,442.2,449.43,1095429,0
+IT.US,D,20250320,000000,444.59,445.735,412.68,418.77,1681135,0
+IT.US,D,20250321,000000,418.065,435.91,409.5,430.38,1798672,0
+IT.US,D,20250324,000000,437.26,437.26,429.28,429.79,685634,0
+IT.US,D,20250325,000000,428.04,429.3,414.05,421.76,1383657,0
+IT.US,D,20250326,000000,424.31,428.615,420.06,426.77,745152,0
+IT.US,D,20250327,000000,424.26,428.14,419.41,424.89,559352,0
+IT.US,D,20250328,000000,424.07,430.99,416.9941,418.25,661793,0
+IT.US,D,20250331,000000,416.285,422.205,412.14,419.74,858142,0
+IT.US,D,20250401,000000,416.14,422.05,409,413.72,1237701,0
+IT.US,D,20250402,000000,412.78,425.135,410.78,424.37,1376752,0
+IT.US,D,20250403,000000,410.935,413.15,402.3,404.95,888191,0
+IT.US,D,20250404,000000,398.525,398.525,382.23,383.24,995771,0
+IT.US,D,20250407,000000,372.83,391.99,366.05,382.57,1232438,0
+IT.US,D,20250408,000000,391.975,397.33,370.495,377.5,925758,0
+IT.US,D,20250409,000000,374.85,407.155,367.575,406.13,1550175,0
+IT.US,D,20250410,000000,394.075,396.99,382.58,392.03,605173,0
+IT.US,D,20250411,000000,397.59,402.32,388.975,399.88,574913,0
+IT.US,D,20250414,000000,405.4,410.81,402.69,407.96,519203,0
+IT.US,D,20250415,000000,406.115,410.72,402.41,403.61,508434,0
+IT.US,D,20250416,000000,401.775,408.24,398.085,402.29,461373,0
+IT.US,D,20250417,000000,405.205,407.06,400.97,401.65,443434,0
+IT.US,D,20250421,000000,398.245,399.82,386.66,392.47,454135,0
+IT.US,D,20250422,000000,396.515,401.96,395.6,400.31,386380,0
+IT.US,D,20250423,000000,413.61,420.201,404.55,406.49,433870,0
+IT.US,D,20250424,000000,407.455,418.59,406.255,417.85,574851,0
+IT.US,D,20250425,000000,415.87,417.8,411.2,416.09,714584,0
+IT.US,D,20250428,000000,414.02,418.31,410.93,415.81,561311,0
+IT.US,D,20250429,000000,417.105,422.15,416.09,420.59,374238,0
+IT.US,D,20250430,000000,415.135,421.64,411.285,421.08,683436,0
+IT.US,D,20250501,000000,420.91,425.5235,419.35,419.6,552123,0
+IT.US,D,20250502,000000,425.885,431.15,425.74,427.49,398616,0
+IT.US,D,20250505,000000,425.405,431.0511,425.405,426.98,662277,0
+IT.US,D,20250506,000000,417.55,439.17,409.98,432.92,963724,0
+IT.US,D,20250507,000000,434.93,442.55,432.18,437.85,667992,0
+IT.US,D,20250508,000000,440.935,443.44,435.43,437.43,437591,0
+IT.US,D,20250509,000000,434.61,438.335,430.93,432.5,415520,0
+IT.US,D,20250512,000000,442.1,447.41,440.46,446.95,511589,0
+IT.US,D,20250513,000000,446.185,451.73,444.6,448.7,531454,0
+IT.US,D,20250514,000000,449.01,449.285,443.89,446.1,450613,0
+IT.US,D,20250515,000000,445.17,449.1,443.5529,446.49,569180,0
+IT.US,D,20250516,000000,446.3,448.83,443.57,448.29,407128,0
+IT.US,D,20250519,000000,442.12,450.25,441.08,449.52,298624,0
+IT.US,D,20250520,000000,446.85,449.87,445.51,447.9,328189,0
+IT.US,D,20250521,000000,444.485,450.6,442.9,442.91,495038,0
+IT.US,D,20250522,000000,442.86,447.075,442.18,443.66,461989,0
+IT.US,D,20250523,000000,439.44,441.14,436.855,438.36,440448,0
+IT.US,D,20250527,000000,443.92,446.32,443.15,444.86,426588,0
+IT.US,D,20250528,000000,443.205,445.5,434.67,435.18,468980,0
+IT.US,D,20250529,000000,436.065,437.84,431.7975,435.57,743504,0
+IT.US,D,20250530,000000,434.905,437.415,430.04,436.42,2049055,0
+IT.US,D,20250602,000000,433.69,434.1199,424.72,429.86,583312,0
+IT.US,D,20250603,000000,429.995,432.82,424.44,432.23,595276,0
+IT.US,D,20250604,000000,431.17,433.43,424.87,425.62,756148,0
+IT.US,D,20250605,000000,425.36,425.96,419.675,421.26,672211,0
+IT.US,D,20250606,000000,425.275,425.275,416.97,422.55,863326,0
+IT.US,D,20250609,000000,423.775,426.29,420.33,421.53,509133,0
+IT.US,D,20250610,000000,422.79,430.19,419.855,422.48,913241,0
+IT.US,D,20250611,000000,424.865,424.865,411.59,413.5,1042082,0
+IT.US,D,20250612,000000,411.78,416.7443,410.92,413.59,1023837,0
+IT.US,D,20250613,000000,411.025,413.26,404.505,404.97,558781,0
+IT.US,D,20250616,000000,408.38,409.98,405.775,409.12,680457,0
+IT.US,D,20250617,000000,407.75,409.95,404,404.68,459979,0
+IT.US,D,20250618,000000,404.57,406.6399,398.84,399.37,712192,0
+IT.US,D,20250620,000000,400,401.2499,390.16,392.94,1951484,0
+IT.US,D,20250623,000000,390.71,398.52,390.71,398.5,1715873,0
+IT.US,D,20250624,000000,401.73,402.305,395.26,400.39,935956,0
+IT.US,D,20250625,000000,401.39,404.31,397.38,402.64,832236,0
+IT.US,D,20250626,000000,404.96,404.96,398.465,404.6,897467,0
+IT.US,D,20250627,000000,403.065,408.56,400.01,402.76,1040422,0
+IT.US,D,20250630,000000,405.26,406.575,402.12,404.22,957682,0
+IT.US,D,20250701,000000,403.36,409.76,401.465,406.7,1299360,0
+IT.US,D,20250702,000000,405.37,407.235,392.185,395.44,816328,0
+IT.US,D,20250703,000000,399.13,402.2525,395.175,400.28,341174,0
+IT.US,D,20250707,000000,401.23,401.905,395,399.73,786479,0
+IT.US,D,20250708,000000,399.68,403.955,398.49,399.15,449172,0
+IT.US,D,20250709,000000,399.84,401.6,391.235,394.44,626121,0
+IT.US,D,20250710,000000,390.9,394.09,386.75,387.78,809174,0
+IT.US,D,20250711,000000,384.31,386.055,373.87,374.4,817866,0
+IT.US,D,20250714,000000,373.15,375.84,370.69,373.28,1095055,0
+IT.US,D,20250715,000000,374.37,374.9,358.5,359.87,1107847,0
+IT.US,D,20250716,000000,360.23,363.58,356.7,363.58,1425901,0
+IT.US,D,20250717,000000,363.625,368.73,352.37,361.41,1045406,0
+IT.US,D,20250718,000000,361.2,361.2,352.645,355.4,1318630,0
+IT.US,D,20250721,000000,356.965,357,352.29,353.1,952999,0
+IT.US,D,20250722,000000,354.95,360.4925,353.57,356.52,1169968,0
+IT.US,D,20250723,000000,356.58,360.02,354.27,357.98,770416,0
+IT.US,D,20250724,000000,356.63,358.22,353.72,356.14,516634,0
+IT.US,D,20250725,000000,354.48,359.355,354.24,356.64,753850,0
+IT.US,D,20250728,000000,356.65,357.3299,352.47,352.47,617919,0
+IT.US,D,20250729,000000,352.59,353.77,348.64,350.4,865249,0
+IT.US,D,20250730,000000,350.825,352.075,342,343.8,709600,0
+IT.US,D,20250731,000000,345,345.4999,337.4,338.65,897841,0
+IT.US,D,20250801,000000,334.66,335.835,326.93,328.54,1286153,0
+IT.US,D,20250804,000000,331.89,337.285,330.04,336.71,1619687,0
+IT.US,D,20250805,000000,242.485,247.99,231,243.93,4541162,0
+IT.US,D,20250806,000000,244,250.5,240.5758,243.71,2574601,0
+IT.US,D,20250807,000000,245.75,246.92,228.9,229.69,2913771,0
+IT.US,D,20250808,000000,231.03,233.1,227.1423,229,2105657,0
+IT.US,D,20250811,000000,227.765,235.4,225.78,225.98,2008886,0
+IT.US,D,20250812,000000,226.1,229.67,223.65,229.39,1585028,0
+IT.US,D,20250813,000000,230,242.69,229.62,242.66,1678205,0
+IT.US,D,20250814,000000,241.5,244.7,237.81,243.07,1982703,0
+IT.US,D,20250815,000000,243.26,245.03,238.63,238.69,1615978,0
+IT.US,D,20250818,000000,239.96,242.2,237.66,238.94,1927044,0
+IT.US,D,20250819,000000,240,248.14,239.65,242.88,1511874,0
+IT.US,D,20250820,000000,243.03,248.79,242.545,244.2,1301112,0
+IT.US,D,20250821,000000,242.31,247.385,242.31,244.66,1722805,0
+IT.US,D,20250822,000000,246.615,252.13,245.04,249.9,1274248,0
+IT.US,D,20250825,000000,249.5,249.5,241.2,241.47,1209999,0
+IT.US,D,20250826,000000,241.5,244.23,241.05,243.13,2532946,0
+IT.US,D,20250827,000000,242.47,246.375,242.47,246.36,1037932,0
+IT.US,D,20250828,000000,246.68,248.56,245.15,247.73,881784,0
+IT.US,D,20250829,000000,247.13,251.36,247.055,251.19,920293,0
+IT.US,D,20250902,000000,247.71,251.07,247.2,250.91,1057605,0
+IT.US,D,20250903,000000,249.49,250.19,245.06,247.58,986359,0
+IT.US,D,20250904,000000,246.785,246.8,236.285,236.73,1251115,0
+IT.US,D,20250905,000000,238.14,246.07,237.47,245.91,1304556,0
+IT.US,D,20250908,000000,246.515,247.48,239.76,246.26,1420549,0
+IT.US,D,20250909,000000,245.335,246.6,241.58,246.28,1024864,0
+IT.US,D,20250910,000000,244.93,245.42,231.33,232.59,1259992,0
+IT.US,D,20250911,000000,233.365,242,233,241.12,1381523,0
+IT.US,D,20250912,000000,243.825,247.84,242.91,247.33,2214246,0
+IT.US,D,20250915,000000,250.68,253.3,246.59,246.89,2560463,0
+IT.US,D,20250916,000000,246.235,251.87,244.99,250.88,2021074,0
+IT.US,D,20250917,000000,251.98,256.6,251.15,253.92,1431025,0
+IT.US,D,20250918,000000,256.09,257.4899,251.3,253.02,2190570,0
+IT.US,D,20250919,000000,253.87,257.33,252.5,256.39,4285645,0
+IT.US,D,20250922,000000,254.81,262.31,253.96,260.13,1762965,0
+IT.US,D,20250923,000000,260.01,261.8499,255.57,257.98,1482477,0
+IT.US,D,20250924,000000,258.28,263.42,256.685,262.82,1419820,0
+IT.US,D,20250925,000000,261.34,263.06,257.17,262.4,1904159,0
+IT.US,D,20250926,000000,261.24,265.8468,260.92,264.09,1305935,0
+IT.US,D,20250929,000000,265.62,265.62,260.75,261.19,1260001,0
+IT.US,D,20250930,000000,260.03,265,258.46,262.87,2272175,0
+IT.US,D,20251001,000000,262.145,264.905,242.26,251,2622366,0
+IT.US,D,20251002,000000,251.51,258.195,250.24,257.23,1240025,0
+IT.US,D,20251003,000000,256.8,261.84,255.28,257.2,1089706,0
+IT.US,D,20251006,000000,258.775,260.67,255,256.43,1075176,0
+IT.US,D,20251007,000000,259.28,259.28,245.01,245.27,1403995,0
+IT.US,D,20251008,000000,246.68,248.75,242.11,243.99,1365586,0
+IT.US,D,20251009,000000,244,249.19,242.98,244.5,766110,0
+IT.US,D,20251010,000000,246.24,247.165,239.44,239.45,874152,0
+IT.US,D,20251013,000000,242.25,245.95,237.14,245.36,767336,0
+IT.US,D,20251014,000000,243.28,249.45,241.36,246.73,726911,0
+IT.US,D,20251015,000000,247.7,247.7,234.41,236.79,899177,0
+IT.US,D,20251016,000000,239.135,242.27,234.71,236.18,881443,0
+IT.US,D,20251017,000000,235.875,238.75,234,235.73,2216414,0
+IT.US,D,20251020,000000,237.16,240.3899,236.15,239.48,716679,0
+IT.US,D,20251021,000000,240.225,261.1,239.6201,258.17,1314989,0
+IT.US,D,20251022,000000,254.84,257.28,250.91,251.03,1108240,0
+IT.US,D,20251023,000000,249.07,251.84,246.66,250.92,949689,0
+IT.US,D,20251024,000000,253.68,253.68,249.93,250.21,543199,0
+IT.US,D,20251027,000000,252.605,257.69,251.36,255.58,777202,0
+IT.US,D,20251028,000000,253.39,256.17,252.23,252.7,1046498,0
+IT.US,D,20251029,000000,252.775,255,247.24,249.74,1136863,0
+IT.US,D,20251030,000000,249.18,253,247.6,248.4,623428,0
+IT.US,D,20251031,000000,246.5,249.38,244.5,248.34,870606,0
+IT.US,D,20251103,000000,248.69,248.69,241.8,245.92,1288236,0
+IT.US,D,20251104,000000,252.37,253.54,223.23,227.17,1861987,0
+IT.US,D,20251105,000000,228,237.46,224.86,237.12,1322819,0
+IT.US,D,20251106,000000,237,238.725,222.54,226.44,1087139,0
+IT.US,D,20251107,000000,224.88,230.68,222.73,230.57,771937,0
+IT.US,D,20251110,000000,231.71,231.71,226.1701,228.64,863063,0
+IT.US,D,20251111,000000,226.765,232.65,225.29,231.54,663763,0
+IT.US,D,20251112,000000,231.19,233.89,229.8,230.13,813697,0
+IT.US,D,20251113,000000,229.285,234.1,225.65,230.17,1142797,0
+IT.US,D,20251114,000000,231.365,233.59,229.41,231.03,772667,0
+IT.US,D,20251117,000000,230.4,230.8999,225.53,226.89,782672,0
+IT.US,D,20251118,000000,225.51,227.91,223.02,226.32,992957,0
+IT.US,D,20251119,000000,226.68,228.32,222.85,225.89,816430,0
+IT.US,D,20251120,000000,227.51,228.449,222.6,224.13,885629,0
+IT.US,D,20251121,000000,224,240.245,223.07,234.18,1470424,0
+IT.US,D,20251124,000000,234.76,234.76,227.03,230.24,1802687,0
+IT.US,D,20251125,000000,229.48,236.11,229.48,235.38,744744,0
+IT.US,D,20251126,000000,234.87,236.04,230.88,231.25,637905,0
+IT.US,D,20251128,000000,231.31,233.63,230.61,232.74,421000,0
+IT.US,D,20251201,000000,230.86,235,230.2,230.78,966868,0
+IT.US,D,20251202,000000,229.98,230.6,226.96,228.62,1100318,0
+IT.US,D,20251203,000000,228.315,232.43,227.66,231.91,714191,0
+IT.US,D,20251204,000000,233.245,235.74,230.39,232.1,663662,0
+IT.US,D,20251205,000000,231.74,233.8071,228.49,229.77,656933,0
+IT.US,D,20251208,000000,229.01,229.01,225.8031,227.28,1181016,0
+IT.US,D,20251209,000000,226.55,232.18,226.07,229.38,740369,0
+IT.US,D,20251210,000000,229.04,232.48,225.235,230.88,862645,0
+IT.US,D,20251211,000000,229.96,235.5,229.2024,232.66,654691,0
+IT.US,D,20251212,000000,234.61,235.71,232.08,233.89,906843,0
+IT.US,D,20251215,000000,237.3,246.85,237.21,246.35,1510181,0
+IT.US,D,20251216,000000,247.3,248.45,244.65,247.34,1223375,0
+IT.US,D,20251217,000000,246.43,256.895,246.43,251.29,1189198,0
+IT.US,D,20251218,000000,252.99,254.53,246.175,249.57,1170264,0
+IT.US,D,20251219,000000,250.06,253.52,246.85,250.76,3380994,0
+IT.US,D,20251222,000000,251.2,253.7,249.64,250.46,649347,0
+IT.US,D,20251223,000000,251.605,251.92,248.635,250.38,744404,0
+IT.US,D,20251224,000000,248.56,254.41,248.56,251.18,342186,0
+IT.US,D,20251226,000000,251.76,252.71,250.34,252.61,540126,0
+IT.US,D,20251229,000000,252.44,255.51,251.48,253.8,546980,0
+IT.US,D,20251230,000000,253.12,255.5,250.9,254.59,680869,0
+IT.US,D,20251231,000000,254.45,255.64,251.66,252.28,581973,0
+IT.US,D,20260102,000000,252.28,252.28,236.89,237.03,910181,0
+IT.US,D,20260105,000000,236.69,245.88,235,239.37,984764,0
+IT.US,D,20260106,000000,238.755,246.57,238.17,244.78,903391,0
+IT.US,D,20260107,000000,244.875,247.64,241.82,245.67,876663,0
+IT.US,D,20260108,000000,245.53,249.9399,243.53,246.81,578264,0
+IT.US,D,20260109,000000,249.38,252.63,247.78,248.02,608458,0
+IT.US,D,20260112,000000,248.25,248.95,241.63,242.3,796890,0
+IT.US,D,20260113,000000,241.97,243.13,231.99,235.79,860068,0
+IT.US,D,20260114,000000,235.855,242.89,235.855,238.93,651614,0
+IT.US,D,20260115,000000,238.49,239.45,227.745,230.38,1405123,0
+IT.US,D,20260116,000000,231.87,233.07,226.5,230.67,903513,0
+IT.US,D,20260120,000000,226.985,230.2719,221.16,221.83,1617094,0
+IT.US,D,20260121,000000,222.305,233.39,221.98,232.44,1253716,0
+IT.US,D,20260122,000000,234.015,238.56,233.61,237.12,831095,0
+IT.US,D,20260123,000000,236.595,239.249,230.68,231.76,716760,0
+IT.US,D,20260126,000000,231.94,237.085,230.875,236.58,664000,0
+IT.US,D,20260127,000000,235.265,235.77,229.15,232,945339,0
+IT.US,D,20260128,000000,232.68,234.25,224.63,225.98,994521,0
+IT.US,D,20260129,000000,224.81,226.63,210.095,212.7,1628746,0
+IT.US,D,20260130,000000,211.51,214.57,207.01,209.61,1707138,0
+IT.US,D,20260202,000000,209.95,211.01,201.78,202.4,2485490,0
+IT.US,D,20260203,000000,147.94,162,139.18,160.16,7311263,0
+IT.US,D,20260204,000000,157.18,161.62,149,157.83,3661608,0
+IT.US,D,20260205,000000,156.09,157.61,150.27,152.03,3521379,0
+IT.US,D,20260206,000000,151.85,158.24,151.85,156.33,2316562,0
+IT.US,D,20260209,000000,155.62,161.2,155.12,159.75,1795601,0
+IT.US,D,20260210,000000,158.25,164.47,157,159.89,2495102,0
+IT.US,D,20260211,000000,159.08,161.64,156.33,161.53,1974124,0
+IT.US,D,20260212,000000,160.99,163.25,152.6301,153.63,2343620,0
+IT.US,D,20260213,000000,153.75,158.84,153.46,158.58,1616699,0
+IT.US,D,20260217,000000,156,159.5299,151,156.3,1776412,0
+IT.US,D,20260218,000000,158.17,162.26,156.47,161.25,1413658,0
diff --git a/daily/us/nyse stocks/1/ix.us.txt b/daily/us/nyse stocks/1/ix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fbb3b3df20c20cdd5140ade627bd7846d8f3df4
--- /dev/null
+++ b/daily/us/nyse stocks/1/ix.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IX.US,D,20050225,000000,9.63517,9.72918,9.62299,9.72918,37481.1,0
+IX.US,D,20050228,000000,9.74687,9.74687,9.73352,9.74687,8034.29,0
+IX.US,D,20050301,000000,9.81425,9.93378,9.81425,9.93378,21428.2,0
+IX.US,D,20050302,000000,10.098,10.098,10.086,10.086,24092.3,0
+IX.US,D,20050303,000000,10.3069,10.3896,10.3069,10.3805,30124.6,0
+IX.US,D,20050304,000000,10.3444,10.5612,10.3444,10.5612,17413.7,0
+IX.US,D,20050307,000000,10.2697,10.3623,10.2697,10.3595,20755.6,0
+IX.US,D,20050308,000000,10.1204,10.1876,10.1204,10.1876,8034.29,0
+IX.US,D,20050309,000000,10.4568,10.5294,10.4568,10.5165,8034.29,0
+IX.US,D,20050310,000000,10.4417,10.5492,10.4269,10.5492,29457.3,0
+IX.US,D,20050311,000000,10.576,10.7254,10.576,10.718,32126.6,0
+IX.US,D,20050314,000000,10.4714,10.5612,10.4714,10.5461,24092.3,0
+IX.US,D,20050315,000000,10.576,10.6134,10.5461,10.5461,20088.3,0
+IX.US,D,20050316,000000,10.5475,10.5475,10.5014,10.5403,12054,0
+IX.US,D,20050317,000000,10.5403,10.6057,10.5014,10.5837,28784.7,0
+IX.US,D,20050318,000000,10.5612,10.5687,10.5313,10.5403,10041.5,0
+IX.US,D,20050321,000000,10.5014,10.5431,10.4866,10.5014,45510.1,0
+IX.US,D,20050322,000000,10.3222,10.3595,10.2697,10.3385,111119,0
+IX.US,D,20050323,000000,10.2476,10.3069,10.2397,10.3069,46193.2,0
+IX.US,D,20050324,000000,10.1579,10.2175,10.1579,10.1579,66943.6,0
+IX.US,D,20050328,000000,9.96385,9.99333,9.95599,9.95599,8034.29,0
+IX.US,D,20050329,000000,9.78419,9.8469,9.75451,9.75451,22757.7,0
+IX.US,D,20050330,000000,9.72444,9.81744,9.72444,9.76949,20088.3,0
+IX.US,D,20050331,000000,9.57465,9.6439,9.57465,9.60071,125853,0
+IX.US,D,20050401,000000,9.88886,10.0369,9.88886,9.9383,183433,0
+IX.US,D,20050404,000000,10.0833,10.1324,10.0605,10.0605,16725.4,0
+IX.US,D,20050405,000000,10.0086,10.0308,9.97102,9.97712,13378.2,0
+IX.US,D,20050406,000000,9.94292,9.99333,9.94095,9.94095,12721.4,0
+IX.US,D,20050407,000000,10.0531,10.1057,10.0352,10.1057,8034.29,0
+IX.US,D,20050408,000000,10.1161,10.2323,10.1161,10.1876,51537.1,0
+IX.US,D,20050411,000000,10.21,10.2773,10.21,10.2773,10714.1,0
+IX.US,D,20050412,000000,10.2773,10.2773,10.2476,10.2729,36813.7,0
+IX.US,D,20050413,000000,10.1128,10.1551,10.1041,10.1277,21428.2,0
+IX.US,D,20050414,000000,9.99333,10.0683,9.99333,10.0605,24759.7,0
+IX.US,D,20050415,000000,9.90429,10.0461,9.90429,10.0158,38158.9,0
+IX.US,D,20050418,000000,9.66485,9.72444,9.66485,9.69476,13378.2,0
+IX.US,D,20050419,000000,9.78419,9.83982,9.74116,9.83628,71620.2,0
+IX.US,D,20050420,000000,9.7111,9.71855,9.65,9.67098,46193.2,0
+IX.US,D,20050421,000000,9.45609,9.63345,9.42583,9.63345,41506.1,0
+IX.US,D,20050422,000000,9.65,9.70192,9.65,9.69476,22100.8,0
+IX.US,D,20050425,000000,9.56055,9.63345,9.56055,9.63345,34822.2,0
+IX.US,D,20050426,000000,9.64202,9.82901,9.64202,9.78419,164012,0
+IX.US,D,20050427,000000,10.0785,10.1726,10.0605,10.0605,50869.8,0
+IX.US,D,20050428,000000,10.0758,10.1128,10.0308,10.0905,28112.1,0
+IX.US,D,20050429,000000,10.1204,10.1501,10.0742,10.1429,14723.4,0
+IX.US,D,20050502,000000,10.3669,10.4252,10.3536,10.3969,24092.3,0
+IX.US,D,20050503,000000,10.4269,10.4698,10.4269,10.4698,21428.2,0
+IX.US,D,20050504,000000,10.4578,10.5536,10.4568,10.5536,22100.8,0
+IX.US,D,20050505,000000,10.5237,10.6207,10.5237,10.6057,20088.3,0
+IX.US,D,20050506,000000,10.6432,10.6957,10.6107,10.6957,16725.4,0
+IX.US,D,20050509,000000,10.5461,10.636,10.5386,10.6057,22757.7,0
+IX.US,D,20050510,000000,10.5461,10.576,10.5414,10.5431,12054,0
+IX.US,D,20050511,000000,10.5447,10.5746,10.5447,10.5461,6699.62,0
+IX.US,D,20050512,000000,10.5313,10.576,10.4714,10.4714,24759.7,0
+IX.US,D,20050513,000000,10.5612,10.6057,10.5386,10.5612,8685.86,0
+IX.US,D,20050516,000000,10.576,10.6957,10.576,10.6806,12721.4,0
+IX.US,D,20050517,000000,10.3069,10.3896,10.3069,10.3743,7372.21,0
+IX.US,D,20050518,000000,10.2773,10.3743,10.2773,10.3652,23435.5,0
+IX.US,D,20050519,000000,10.5313,10.5461,10.4866,10.4866,38158.9,0
+IX.US,D,20050520,000000,10.3821,10.4866,10.2773,10.434,51537.1,0
+IX.US,D,20050523,000000,10.4731,10.5837,10.4114,10.5579,31469.8,0
+IX.US,D,20050524,000000,10.7774,10.8447,10.6585,10.688,47522.6,0
+IX.US,D,20050525,000000,10.6957,10.8075,10.6957,10.7405,32804.5,0
+IX.US,D,20050526,000000,10.6506,10.7553,10.6506,10.7553,14723.4,0
+IX.US,D,20050527,000000,10.5687,10.6535,10.5536,10.6535,16073.8,0
+IX.US,D,20050531,000000,10.7852,10.9257,10.7852,10.8597,87694.1,0
+IX.US,D,20050601,000000,10.8973,11.0241,10.8973,10.9647,35484.3,0
+IX.US,D,20050602,000000,10.9347,10.9647,10.9044,10.9209,29457.3,0
+IX.US,D,20050603,000000,10.9044,10.9057,10.8524,10.8524,21428.2,0
+IX.US,D,20050606,000000,10.8524,10.9044,10.8524,10.8583,16725.4,0
+IX.US,D,20050607,000000,11.0048,11.1286,10.9717,11.0868,47522.6,0
+IX.US,D,20050608,000000,11.1066,11.1662,11.1066,11.1406,56902.1,0
+IX.US,D,20050609,000000,10.9946,11.0166,10.9706,11.0091,37481.1,0
+IX.US,D,20050610,000000,11.0241,11.0241,10.9272,10.9272,38815.7,0
+IX.US,D,20050613,000000,10.7704,10.8211,10.7553,10.7553,22100.8,0
+IX.US,D,20050614,000000,10.7405,10.7852,10.7329,10.7329,30124.6,0
+IX.US,D,20050615,000000,10.8302,10.854,10.8016,10.8302,34822.2,0
+IX.US,D,20050616,000000,10.8463,10.89,10.815,10.8318,26777.4,0
+IX.US,D,20050617,000000,11.0541,11.1436,11.0541,11.1365,42846,0
+IX.US,D,20050620,000000,11.1273,11.1424,11.0842,11.1424,72965.4,0
+IX.US,D,20050621,000000,11.1662,11.3379,11.1662,11.308,62923.9,0
+IX.US,D,20050622,000000,11.3379,11.4279,11.323,11.3527,30791.9,0
+IX.US,D,20050623,000000,11.2783,11.3453,11.2768,11.308,22100.8,0
+IX.US,D,20050624,000000,11.3527,11.4724,11.2424,11.4724,49535.1,0
+IX.US,D,20050627,000000,11.2783,11.308,11.2589,11.2916,36151.6,0
+IX.US,D,20050628,000000,11.2182,11.3062,11.2182,11.2916,52215,0
+IX.US,D,20050629,000000,11.2932,11.3601,11.2857,11.3379,20755.6,0
+IX.US,D,20050630,000000,11.241,11.335,11.241,11.2424,68273.1,0
+IX.US,D,20050701,000000,11.2029,11.2029,11.1436,11.1676,24092.3,0
+IX.US,D,20050705,000000,11.1436,11.1886,11.1215,11.1886,21428.2,0
+IX.US,D,20050706,000000,11.1286,11.1286,11.039,11.0986,81005,0
+IX.US,D,20050707,000000,10.9044,10.9331,10.9044,10.9314,39488.3,0
+IX.US,D,20050708,000000,10.9044,11.039,10.9044,11.0345,12721.4,0
+IX.US,D,20050711,000000,10.9795,11.0018,10.9192,10.9422,32804.5,0
+IX.US,D,20050712,000000,10.9044,10.9347,10.89,10.9044,11376.2,0
+IX.US,D,20050713,000000,10.9272,10.9795,10.9044,10.9496,8034.29,0
+IX.US,D,20050714,000000,11.1286,11.1662,11.1215,11.1215,12721.4,0
+IX.US,D,20050715,000000,11.2182,11.2393,11.2182,11.2257,12721.4,0
+IX.US,D,20050718,000000,11.1662,11.2932,11.1662,11.2932,27455.3,0
+IX.US,D,20050719,000000,11.2336,11.2705,11.2336,11.2336,9368.96,0
+IX.US,D,20050720,000000,11.2029,11.2556,11.2029,11.2336,8685.86,0
+IX.US,D,20050721,000000,11.2932,11.3601,11.2932,11.3601,11376.2,0
+IX.US,D,20050722,000000,11.308,11.368,11.308,11.3304,7372.21,0
+IX.US,D,20050725,000000,11.2484,11.2556,11.2336,11.2556,2007.25,0
+IX.US,D,20050726,000000,11.0541,11.1808,11.039,11.178,180753,0
+IX.US,D,20050727,000000,11.0541,11.1139,11.0526,11.0764,31469.8,0
+IX.US,D,20050728,000000,11.0541,11.1583,11.0241,11.1583,11376.2,0
+IX.US,D,20050729,000000,11.0541,11.2484,11.0541,11.1542,62267,0
+IX.US,D,20050801,000000,11.3904,11.4873,11.3904,11.4605,20088.3,0
+IX.US,D,20050802,000000,11.6102,11.7409,11.6102,11.7193,35484.3,0
+IX.US,D,20050803,000000,11.5919,11.6497,11.5621,11.6139,32126.6,0
+IX.US,D,20050804,000000,11.3527,11.4094,11.3527,11.3527,30124.6,0
+IX.US,D,20050805,000000,11.2932,11.3334,11.2029,11.2029,21428.2,0
+IX.US,D,20050808,000000,11.308,11.4128,11.308,11.3527,23435.5,0
+IX.US,D,20050809,000000,11.4798,11.5692,11.4724,11.5112,38158.9,0
+IX.US,D,20050810,000000,11.9204,11.9801,11.9204,11.9801,15411.7,0
+IX.US,D,20050811,000000,12.4733,12.5928,12.467,12.5479,50207.7,0
+IX.US,D,20050812,000000,12.8018,12.8916,12.8018,12.8916,36813.7,0
+IX.US,D,20050815,000000,12.608,12.6599,12.5998,12.6599,46193.2,0
+IX.US,D,20050816,000000,12.6599,12.712,12.63,12.6599,76985.2,0
+IX.US,D,20050817,000000,12.6973,12.712,12.6973,12.712,20088.3,0
+IX.US,D,20050818,000000,12.712,12.7975,12.6929,12.7959,30791.9,0
+IX.US,D,20050819,000000,12.5479,12.5778,12.5325,12.5418,20088.3,0
+IX.US,D,20050822,000000,12.8312,12.9212,12.8312,12.8765,28112.1,0
+IX.US,D,20050823,000000,12.9363,13.0259,12.8312,12.8839,66260.5,0
+IX.US,D,20050824,000000,12.6676,12.6914,12.5998,12.5998,18753.6,0
+IX.US,D,20050825,000000,12.3986,12.4582,12.391,12.4432,20088.3,0
+IX.US,D,20050826,000000,12.4432,12.4432,12.309,12.3986,40833.5,0
+IX.US,D,20050829,000000,12.2268,12.294,12.2207,12.2656,10714.1,0
+IX.US,D,20050830,000000,12.294,12.294,12.2488,12.2488,26777.4,0
+IX.US,D,20050831,000000,12.2191,12.3239,12.2191,12.3239,41506.1,0
+IX.US,D,20050901,000000,12.5479,12.5928,12.5479,12.5853,39488.3,0
+IX.US,D,20050902,000000,12.6973,12.7513,12.6373,12.6823,24759.7,0
+IX.US,D,20050906,000000,12.712,12.8152,12.712,12.7985,20755.6,0
+IX.US,D,20050907,000000,12.5479,12.5705,12.5032,12.5325,46193.2,0
+IX.US,D,20050908,000000,12.4733,12.5479,12.4733,12.5089,51537.1,0
+IX.US,D,20050909,000000,12.5479,12.712,12.5479,12.712,24092.3,0
+IX.US,D,20050912,000000,12.8465,12.8916,12.8377,12.8765,27455.3,0
+IX.US,D,20050913,000000,12.9212,13.0335,12.9212,13.0185,22100.8,0
+IX.US,D,20050914,000000,12.9509,12.9662,12.9066,12.9138,41506.1,0
+IX.US,D,20050915,000000,13.0704,13.271,13.0569,13.2497,92386.5,0
+IX.US,D,20050916,000000,13.1452,13.317,13.1452,13.2798,39488.3,0
+IX.US,D,20050919,000000,13.1452,13.1827,13.0781,13.1393,47522.6,0
+IX.US,D,20050920,000000,13.5633,13.7204,13.5159,13.6216,75645.3,0
+IX.US,D,20050921,000000,13.3693,13.4037,13.3243,13.3636,36813.7,0
+IX.US,D,20050922,000000,13.2141,13.2172,13.1452,13.2039,39488.3,0
+IX.US,D,20050923,000000,13.1151,13.2054,13.1151,13.1827,26110.1,0
+IX.US,D,20050926,000000,13.2948,13.3772,13.2948,13.3489,41506.1,0
+IX.US,D,20050927,000000,13.2948,13.3996,13.2948,13.3996,20088.3,0
+IX.US,D,20050928,000000,13.3842,13.5563,13.3842,13.4813,83012.2,0
+IX.US,D,20050929,000000,13.7428,13.7578,13.7295,13.7578,8685.86,0
+IX.US,D,20050930,000000,13.5334,13.6161,13.519,13.5321,57564.2,0
+IX.US,D,20051003,000000,13.444,13.4531,13.3096,13.3096,12721.4,0
+IX.US,D,20051004,000000,13.5488,13.6534,13.5129,13.6312,35484.3,0
+IX.US,D,20051005,000000,13.4068,13.4068,13.2531,13.2726,26777.4,0
+IX.US,D,20051006,000000,12.6973,12.7075,12.5806,12.5823,40833.5,0
+IX.US,D,20051007,000000,12.8168,12.8689,12.8091,12.8542,12054,0
+IX.US,D,20051010,000000,12.8465,12.8465,12.8243,12.839,9368.96,0
+IX.US,D,20051011,000000,13.1899,13.2798,13.1452,13.1485,65598.5,0
+IX.US,D,20051012,000000,13.4068,13.4516,13.4068,13.444,28784.7,0
+IX.US,D,20051013,000000,13.5563,13.5722,13.5354,13.5722,20088.3,0
+IX.US,D,20051014,000000,13.519,13.5633,13.4813,13.5141,27455.3,0
+IX.US,D,20051017,000000,13.2054,13.2948,13.2054,13.2574,30124.6,0
+IX.US,D,20051018,000000,12.996,13.0704,12.996,13.0121,39488.3,0
+IX.US,D,20051019,000000,12.8091,12.9212,12.8091,12.9212,21428.2,0
+IX.US,D,20051020,000000,12.996,12.996,12.9435,12.9435,20088.3,0
+IX.US,D,20051021,000000,12.9363,12.9363,12.8765,12.8973,34144.4,0
+IX.US,D,20051024,000000,12.8465,12.9662,12.8465,12.9212,36813.7,0
+IX.US,D,20051025,000000,13.1452,13.1899,13.0853,13.0853,32126.6,0
+IX.US,D,20051026,000000,13.2574,13.5456,13.2574,13.5009,70958.2,0
+IX.US,D,20051027,000000,13.6312,13.8026,13.6312,13.7051,71620.2,0
+IX.US,D,20051028,000000,13.6682,13.7204,13.6486,13.6682,46860.5,0
+IX.US,D,20051031,000000,13.8398,14.152,13.8398,14.0429,110451,0
+IX.US,D,20051101,000000,14.2808,14.5554,14.2808,14.5349,77663,0
+IX.US,D,20051102,000000,14.3404,14.5361,14.3404,14.5105,52215,0
+IX.US,D,20051103,000000,14.415,14.6753,14.4093,14.6753,42168.2,0
+IX.US,D,20051104,000000,15.8329,16.5806,15.8329,16.3561,94399,0
+IX.US,D,20051107,000000,15.6866,15.6866,15.26,15.4196,101765,0
+IX.US,D,20051108,000000,15.0574,16.7088,15.0574,16.6335,113131,0
+IX.US,D,20051109,000000,16.4918,16.5066,16.1489,16.5066,52215,0
+IX.US,D,20051110,000000,16.283,16.283,16.0592,16.0735,41506.1,0
+IX.US,D,20051111,000000,17.177,17.4485,17.177,17.2627,34144.4,0
+IX.US,D,20051114,000000,16.6569,16.7422,16.6569,16.7422,24759.7,0
+IX.US,D,20051115,000000,16.5379,16.6253,16.4322,16.4869,135227,0
+IX.US,D,20051116,000000,16.5066,16.5659,16.4552,16.5659,26110.1,0
+IX.US,D,20051117,000000,16.9094,17.1029,16.9043,17.0281,95061.1,0
+IX.US,D,20051118,000000,16.9933,17.1476,16.809,16.9933,204845,0
+IX.US,D,20051121,000000,16.9949,17.0926,16.9245,16.9866,141249,0
+IX.US,D,20051122,000000,16.8058,16.8795,16.5181,16.7289,63601.7,0
+IX.US,D,20051123,000000,16.8795,17.0566,16.841,17.0133,68273.1,0
+IX.US,D,20051125,000000,16.3561,16.4078,16.2069,16.3786,23435.5,0
+IX.US,D,20051128,000000,16.3771,16.6871,16.3753,16.592,304593,0
+IX.US,D,20051129,000000,16.5741,16.5741,16.4322,16.4374,71620.2,0
+IX.US,D,20051130,000000,16.283,16.3301,16.0619,16.0637,53554.9,0
+IX.US,D,20051201,000000,16.0592,16.4753,16.0592,16.4488,49535.1,0
+IX.US,D,20051202,000000,16.7289,16.7289,16.5561,16.6335,36813.7,0
+IX.US,D,20051205,000000,17.5918,17.5918,17.3897,17.5516,87694.1,0
+IX.US,D,20051206,000000,17.12,17.3295,17.108,17.2971,72298.1,0
+IX.US,D,20051207,000000,17.2867,17.364,17.1048,17.1699,64274.3,0
+IX.US,D,20051208,000000,16.6703,16.8795,16.5609,16.5645,143928,0
+IX.US,D,20051209,000000,17.12,17.3861,17.12,17.3039,33477.1,0
+IX.US,D,20051212,000000,17.5081,17.7754,17.4835,17.7754,49535.1,0
+IX.US,D,20051213,000000,17.8526,18.0365,17.7772,18.0365,38815.7,0
+IX.US,D,20051214,000000,18.2593,18.447,18.1642,18.3735,87021.5,0
+IX.US,D,20051215,000000,18.1783,18.1911,17.9703,18.0422,36813.7,0
+IX.US,D,20051216,000000,17.8526,18.0365,17.7947,17.927,18081.1,0
+IX.US,D,20051219,000000,18.0727,18.1318,17.9988,18.0061,26110.1,0
+IX.US,D,20051220,000000,18.3735,18.5206,18.2631,18.4547,41506.1,0
+IX.US,D,20051221,000000,18.9718,19.2231,18.8975,19.187,87694.1,0
+IX.US,D,20051222,000000,19.187,19.5086,19.1374,19.4325,39488.3,0
+IX.US,D,20051223,000000,19.4591,19.6227,19.4591,19.5962,40833.5,0
+IX.US,D,20051227,000000,19.7161,19.8644,19.5334,19.581,86354.2,0
+IX.US,D,20051228,000000,19.2859,19.4191,19.2744,19.4021,116484,0
+IX.US,D,20051229,000000,19.4591,19.5162,19.1964,19.2727,60259.8,0
+IX.US,D,20051230,000000,19.2269,19.2269,18.9738,19.0176,40833.5,0
+IX.US,D,20060103,000000,19.1203,19.7161,19.1203,19.7161,89044.5,0
+IX.US,D,20060104,000000,19.7161,19.9653,19.5998,19.9044,80332.4,0
+IX.US,D,20060105,000000,19.9044,19.9558,19.6913,19.7637,56240,0
+IX.US,D,20060106,000000,20.2108,20.5305,20.1061,20.3175,61589.2,0
+IX.US,D,20060109,000000,20.5058,20.6219,20.3839,20.5686,37481.1,0
+IX.US,D,20060110,000000,19.8682,19.8892,19.7161,19.8493,178740,0
+IX.US,D,20060111,000000,19.5542,19.6038,19.4211,19.5334,77663,0
+IX.US,D,20060112,000000,19.2935,19.3031,18.9351,18.9718,123167,0
+IX.US,D,20060113,000000,19.0823,19.1374,18.9986,19.1108,28112.1,0
+IX.US,D,20060117,000000,17.8526,18.2485,17.826,18.2344,279834,0
+IX.US,D,20060118,000000,17.4013,17.639,17.0566,17.364,409023,0
+IX.US,D,20060119,000000,18.2269,18.7551,18.2269,18.7551,155977,0
+IX.US,D,20060120,000000,18.9351,19.1585,18.5206,18.5224,72965.4,0
+IX.US,D,20060123,000000,18.2412,18.2468,17.9988,18.1642,103095,0
+IX.US,D,20060124,000000,18.2965,18.5721,18.2593,18.5517,92386.5,0
+IX.US,D,20060125,000000,18.5977,18.6633,18.4527,18.5517,36813.7,0
+IX.US,D,20060126,000000,18.447,18.8523,18.447,18.8207,77663,0
+IX.US,D,20060127,000000,18.9415,19.2727,18.9162,19.0823,78992.5,0
+IX.US,D,20060130,000000,18.9833,19.2727,18.9718,19.1374,61589.2,0
+IX.US,D,20060131,000000,19.2727,19.52,19.2727,19.4572,56240,0
+IX.US,D,20060201,000000,18.9718,19.1585,18.949,18.9738,89044.5,0
+IX.US,D,20060202,000000,18.9087,18.918,18.6347,18.7027,83012.2,0
+IX.US,D,20060203,000000,18.8675,18.9776,18.7194,18.7476,164012,0
+IX.US,D,20060206,000000,18.9718,19.0652,18.7363,19.048,87021.5,0
+IX.US,D,20060207,000000,19.7161,20.1366,19.6741,19.8682,104440,0
+IX.US,D,20060208,000000,19.3278,19.5086,19.1203,19.4705,65598.5,0
+IX.US,D,20060209,000000,19.4933,19.8054,19.4877,19.6589,109784,0
+IX.US,D,20060210,000000,19.7637,19.8168,19.5998,19.7217,65598.5,0
+IX.US,D,20060213,000000,19.048,19.0823,18.8956,18.9966,92386.5,0
+IX.US,D,20060214,000000,19.0328,19.2727,19.0328,19.048,610527,0
+IX.US,D,20060215,000000,18.8956,18.9909,18.7606,18.8094,68940.4,0
+IX.US,D,20060216,000000,18.9087,19.1508,18.8523,19.0861,105780,0
+IX.US,D,20060217,000000,18.0727,18.2253,17.8365,18.1894,159319,0
+IX.US,D,20060221,000000,17.8948,17.9723,17.7178,17.9577,70958.2,0
+IX.US,D,20060222,000000,18.1498,18.5977,18.1408,18.436,105102,0
+IX.US,D,20060223,000000,19.1964,19.3431,19.1299,19.1585,74988.5,0
+IX.US,D,20060224,000000,19.9425,19.9748,19.7161,19.8321,70958.2,0
+IX.US,D,20060227,000000,20.2432,20.3117,20.1328,20.1936,87694.1,0
+IX.US,D,20060228,000000,20.091,20.167,19.7559,19.7921,90368.7,0
+IX.US,D,20060301,000000,20.0149,20.4069,20.0149,20.4069,69613,0
+IX.US,D,20060302,000000,20.3175,20.3992,20.2376,20.3461,54884.3,0
+IX.US,D,20060303,000000,20.091,20.3269,20.0529,20.2584,106453,0
+IX.US,D,20060306,000000,19.9881,20.0015,19.7559,19.851,62267,0
+IX.US,D,20060307,000000,19.8778,19.9044,19.7731,19.8493,51537.1,0
+IX.US,D,20060308,000000,19.581,19.7217,19.4877,19.7217,51537.1,0
+IX.US,D,20060309,000000,20.167,20.2851,20.167,20.1994,35484.3,0
+IX.US,D,20060310,000000,20.2699,20.5533,20.2128,20.5533,57564.2,0
+IX.US,D,20060313,000000,21.2138,21.5449,21.2138,21.3946,50869.8,0
+IX.US,D,20060314,000000,21.307,21.8093,21.2975,21.8093,115138,0
+IX.US,D,20060315,000000,21.4327,21.4706,21.3621,21.3621,71620.2,0
+IX.US,D,20060316,000000,20.6143,20.8522,20.6143,20.6523,85019.5,0
+IX.US,D,20060317,000000,21.663,21.7314,21.5849,21.7106,40833.5,0
+IX.US,D,20060320,000000,21.8855,21.9559,21.7353,21.8455,68273.1,0
+IX.US,D,20060321,000000,21.8855,21.8855,21.5125,21.5125,55556.9,0
+IX.US,D,20060322,000000,21.5221,21.7409,21.4327,21.7409,40833.5,0
+IX.US,D,20060323,000000,21.7732,21.7943,21.5125,21.6077,34822.2,0
+IX.US,D,20060324,000000,21.5106,21.7353,21.505,21.6992,28784.7,0
+IX.US,D,20060327,000000,21.72,21.8209,21.5221,21.7484,48873.1,0
+IX.US,D,20060328,000000,22.034,22.1995,21.7714,21.7885,76312.6,0
+IX.US,D,20060329,000000,22.1083,22.5536,22.1083,22.4773,70296.1,0
+IX.US,D,20060330,000000,22.9284,23.151,22.9226,23.151,38158.9,0
+IX.US,D,20060331,000000,23.0255,23.2272,23.0047,23.2272,66260.5,0
+IX.US,D,20060403,000000,23.4556,23.8172,23.4556,23.764,35484.3,0
+IX.US,D,20060404,000000,23.7526,23.9961,23.5965,23.9028,74988.5,0
+IX.US,D,20060405,000000,23.0409,23.3053,22.9284,23.231,135894,0
+IX.US,D,20060406,000000,23.3053,23.5108,23.134,23.2481,72965.4,0
+IX.US,D,20060407,000000,22.7799,22.7819,22.5213,22.603,81005,0
+IX.US,D,20060410,000000,22.2585,22.2946,22.036,22.036,23435.5,0
+IX.US,D,20060411,000000,22.1445,22.2566,21.8703,22.0188,53554.9,0
+IX.US,D,20060412,000000,21.6992,21.7714,21.5125,21.661,76985.2,0
+IX.US,D,20060413,000000,21.5467,21.7714,21.5106,21.7618,219574,0
+IX.US,D,20060417,000000,21.2138,21.3279,21.1699,21.2613,85019.5,0
+IX.US,D,20060418,000000,21.5106,22.1083,21.5106,22.1083,91713.9,0
+IX.US,D,20060419,000000,22.1445,22.4413,22.1083,22.407,77663,0
+IX.US,D,20060420,000000,22.2946,22.4337,22.2585,22.3024,39488.3,0
+IX.US,D,20060421,000000,22.4373,22.5344,22.3708,22.3728,18081.1,0
+IX.US,D,20060424,000000,22.2585,22.4051,22.1083,22.4051,46860.5,0
+IX.US,D,20060425,000000,22.5878,22.8542,22.5783,22.6582,60259.8,0
+IX.US,D,20060426,000000,21.9559,22.3442,21.9559,22.2187,72965.4,0
+IX.US,D,20060427,000000,22.1939,22.3708,22.1102,22.3004,35484.3,0
+IX.US,D,20060428,000000,22.3328,22.6334,22.3328,22.6334,41506.1,0
+IX.US,D,20060501,000000,22.4051,22.4337,22.1501,22.1501,54222.2,0
+IX.US,D,20060502,000000,22.3766,22.6868,22.3633,22.6354,46193.2,0
+IX.US,D,20060503,000000,22.5536,22.7057,22.4527,22.6773,91057,0
+IX.US,D,20060504,000000,22.6144,22.8239,22.6144,22.8239,108460,0
+IX.US,D,20060505,000000,22.8542,23.0787,22.7991,23.0617,74988.5,0
+IX.US,D,20060508,000000,23.2386,23.3053,23.0275,23.0597,42846,0
+IX.US,D,20060509,000000,23.4556,23.6041,23.4556,23.5298,20755.6,0
+IX.US,D,20060510,000000,23.0807,23.1682,23.0027,23.0027,124502,0
+IX.US,D,20060511,000000,22.9284,22.9894,22.7305,22.7305,48200.5,0
+IX.US,D,20060512,000000,23.151,23.1568,22.3328,22.4051,133887,0
+IX.US,D,20060515,000000,23.6041,23.8496,23.547,23.7887,248364,0
+IX.US,D,20060516,000000,23.3909,23.4556,23.3053,23.3719,38815.7,0
+IX.US,D,20060517,000000,23.0807,23.0807,22.3252,22.3252,66943.6,0
+IX.US,D,20060518,000000,22.3633,22.5611,22.3328,22.3328,46860.5,0
+IX.US,D,20060519,000000,22.251,22.5383,22.2243,22.5383,50207.7,0
+IX.US,D,20060522,000000,21.5849,21.7353,21.3223,21.722,60259.8,0
+IX.US,D,20060523,000000,21.2138,21.6154,21.2138,21.3926,79665.1,0
+IX.US,D,20060524,000000,21.5106,21.5467,21.1357,21.4441,72298.1,0
+IX.US,D,20060525,000000,21.3621,21.7353,21.3621,21.5545,36813.7,0
+IX.US,D,20060526,000000,21.7714,21.8855,21.6666,21.8761,52892.8,0
+IX.US,D,20060530,000000,21.663,21.6858,21.4574,21.5449,50869.8,0
+IX.US,D,20060531,000000,21.3621,21.6268,21.3621,21.5849,40160.9,0
+IX.US,D,20060601,000000,21.5467,21.9636,21.5373,21.9559,23435.5,0
+IX.US,D,20060602,000000,20.54,20.5858,20.3917,20.4734,151301,0
+IX.US,D,20060605,000000,20.9131,21.1738,20.8826,20.9149,160664,0
+IX.US,D,20060606,000000,20.3175,20.3175,19.935,20.0663,91057,0
+IX.US,D,20060607,000000,19.3448,19.537,19.1964,19.4135,87021.5,0
+IX.US,D,20060608,000000,18.2965,18.561,18.0727,18.561,224939,0
+IX.US,D,20060609,000000,18.5757,18.7064,18.3515,18.5354,101088,0
+IX.US,D,20060612,000000,18.9351,19.1203,18.7456,18.7551,123835,0
+IX.US,D,20060613,000000,17.702,17.7754,17.2146,17.5516,155977,0
+IX.US,D,20060614,000000,17.6618,17.9491,17.5918,17.9491,138563,0
+IX.US,D,20060615,000000,18.7082,19.3297,18.7082,19.2727,84346.9,0
+IX.US,D,20060616,000000,19.5086,19.5676,19.3582,19.4933,65598.5,0
+IX.US,D,20060619,000000,18.8226,18.8376,18.4948,18.4948,96406.2,0
+IX.US,D,20060620,000000,17.7754,17.9668,17.7227,17.9363,126520,0
+IX.US,D,20060621,000000,17.364,17.8895,17.3468,17.8895,149288,0
+IX.US,D,20060622,000000,18.3369,18.4214,18.0745,18.193,215554,0
+IX.US,D,20060623,000000,18.0727,18.2055,18.0727,18.2037,50869.8,0
+IX.US,D,20060626,000000,17.6268,17.6932,17.4363,17.6862,76985.2,0
+IX.US,D,20060627,000000,16.8795,16.9293,16.4985,16.5213,440493,0
+IX.US,D,20060628,000000,17.3295,17.4417,17.1906,17.3657,109106,0
+IX.US,D,20060629,000000,17.177,17.927,17.177,17.9182,116484,0
+IX.US,D,20060630,000000,18.2269,18.2613,18.0851,18.2593,100410,0
+IX.US,D,20060703,000000,18.1498,18.5777,18.1247,18.5777,97073.6,0
+IX.US,D,20060705,000000,18.6745,18.6745,18.2218,18.3735,113804,0
+IX.US,D,20060706,000000,18.114,18.4343,18.114,18.3277,261075,0
+IX.US,D,20060707,000000,18.5977,18.6745,18.3791,18.4214,56902.1,0
+IX.US,D,20060710,000000,17.6268,17.6357,17.4766,17.6024,42846,0
+IX.US,D,20060711,000000,17.3295,17.364,17.1167,17.3295,135227,0
+IX.US,D,20060712,000000,16.7289,16.8795,16.5196,16.7304,330026,0
+IX.US,D,20060713,000000,16.7289,16.7289,16.523,16.523,256393,0
+IX.US,D,20060714,000000,16.8795,16.9094,16.6384,16.7854,48200.5,0
+IX.US,D,20060717,000000,16.7055,16.7055,16.4473,16.5842,36151.6,0
+IX.US,D,20060718,000000,15.8329,15.9456,15.6992,15.9456,89044.5,0
+IX.US,D,20060719,000000,15.9837,16.7289,15.9837,16.5824,144601,0
+IX.US,D,20060720,000000,17.2658,17.3621,17.0145,17.0281,150639,0
+IX.US,D,20060721,000000,17.0841,17.098,16.9695,17.0263,226941,0
+IX.US,D,20060724,000000,17.1425,17.4782,17.132,17.4417,87021.5,0
+IX.US,D,20060725,000000,17.3295,17.487,17.2491,17.487,41506.1,0
+IX.US,D,20060726,000000,17.3122,17.3689,17.1838,17.2696,79665.1,0
+IX.US,D,20060727,000000,17.6618,17.9809,17.6479,17.6479,67611,0
+IX.US,D,20060728,000000,18.5206,18.9681,18.5206,18.8918,96406.2,0
+IX.US,D,20060731,000000,19.4211,19.5334,19.3297,19.3887,143261,0
+IX.US,D,20060801,000000,18.8226,18.8226,18.64,18.7832,62923.9,0
+IX.US,D,20060802,000000,19.3069,19.6438,19.3069,19.6038,95733.6,0
+IX.US,D,20060803,000000,18.8956,19.1071,18.8281,19.0899,67611,0
+IX.US,D,20060804,000000,19.1642,19.4477,19.1642,19.3448,141911,0
+IX.US,D,20060807,000000,18.5977,18.7645,18.5555,18.7177,89706.6,0
+IX.US,D,20060808,000000,18.7476,18.7869,18.5666,18.6745,54222.2,0
+IX.US,D,20060809,000000,18.7082,18.8226,18.6576,18.6576,20755.6,0
+IX.US,D,20060810,000000,18.8226,18.9162,18.6328,18.7476,47522.6,0
+IX.US,D,20060811,000000,18.4876,18.5005,18.289,18.3129,37481.1,0
+IX.US,D,20060814,000000,18.5977,18.7681,18.5188,18.6745,119826,0
+IX.US,D,20060815,000000,19.1203,19.3354,19.1203,19.3049,43513.4,0
+IX.US,D,20060816,000000,20.0149,20.3917,20.0149,20.3175,72298.1,0
+IX.US,D,20060817,000000,20.6523,20.8275,20.6523,20.721,44175.4,0
+IX.US,D,20060818,000000,20.7571,20.9702,20.6865,20.9702,45510.1,0
+IX.US,D,20060821,000000,20.167,20.266,20.0777,20.1519,62923.9,0
+IX.US,D,20060822,000000,20.2432,20.3363,20.167,20.2621,30791.9,0
+IX.US,D,20060823,000000,20.167,20.2584,20.0337,20.1442,29457.3,0
+IX.US,D,20060824,000000,20.1784,20.2432,20.0966,20.1366,27455.3,0
+IX.US,D,20060825,000000,19.7217,19.8549,19.6418,19.7389,64274.3,0
+IX.US,D,20060828,000000,19.5676,19.7465,19.5676,19.7161,29457.3,0
+IX.US,D,20060829,000000,20.0529,20.2869,20.0167,20.2869,78992.5,0
+IX.US,D,20060830,000000,19.8379,19.9615,19.8379,19.9024,44858.5,0
+IX.US,D,20060831,000000,19.8682,19.8968,19.7731,19.8454,20755.6,0
+IX.US,D,20060901,000000,19.9825,20.1347,19.9558,20.1347,24759.7,0
+IX.US,D,20060905,000000,20.3917,20.424,20.249,20.3897,44858.5,0
+IX.US,D,20060906,000000,20.3878,20.466,20.1138,20.1442,68273.1,0
+IX.US,D,20060907,000000,20.0985,20.1519,19.8682,20.1519,48200.5,0
+IX.US,D,20060908,000000,20.2774,20.3689,20.1994,20.3497,155977,0
+IX.US,D,20060911,000000,20.1289,20.2356,20.091,20.2318,39488.3,0
+IX.US,D,20060912,000000,19.9158,20.3917,19.9158,20.3497,111791,0
+IX.US,D,20060913,000000,19.8682,20.2432,19.7921,20.1233,92386.5,0
+IX.US,D,20060914,000000,19.7197,19.7197,19.5696,19.6474,66260.5,0
+IX.US,D,20060915,000000,19.7559,19.8968,19.7161,19.7921,115138,0
+IX.US,D,20060918,000000,19.5334,19.8035,19.5334,19.8035,70958.2,0
+IX.US,D,20060919,000000,20.167,20.3497,20.1442,20.3477,200825,0
+IX.US,D,20060920,000000,19.7787,20.0357,19.7787,19.9729,125185,0
+IX.US,D,20060921,000000,19.6933,19.893,19.5542,19.7161,220241,0
+IX.US,D,20060922,000000,19.5752,19.7161,19.4325,19.6875,440493,0
+IX.US,D,20060925,000000,19.3069,19.4191,19.126,19.4155,60259.8,0
+IX.US,D,20060926,000000,19.1585,19.3982,19.0557,19.3982,72298.1,0
+IX.US,D,20060927,000000,19.6455,19.7787,19.4933,19.6132,85019.5,0
+IX.US,D,20060928,000000,20.3175,20.5895,20.3175,20.5895,151301,0
+IX.US,D,20060929,000000,20.6275,20.7646,20.6028,20.6295,34822.2,0
+IX.US,D,20061002,000000,20.816,21.0614,20.816,20.9131,40160.9,0
+IX.US,D,20061003,000000,20.6865,20.8484,20.6295,20.6865,88371.9,0
+IX.US,D,20061004,000000,20.9131,21.3393,20.9131,21.3012,60259.8,0
+IX.US,D,20061005,000000,21.5849,21.8076,21.5849,21.6744,48873.1,0
+IX.US,D,20061006,000000,21.996,21.996,21.678,21.8076,38158.9,0
+IX.US,D,20061009,000000,21.7656,21.7676,21.621,21.7028,22100.8,0
+IX.US,D,20061010,000000,21.7353,21.8647,21.5849,21.7962,42846,0
+IX.US,D,20061011,000000,20.7646,20.877,20.5839,20.8236,95061.1,0
+IX.US,D,20061012,000000,20.54,20.8408,20.481,20.7932,71620.2,0
+IX.US,D,20061013,000000,20.7646,21.1034,20.7646,21.1034,153970,0
+IX.US,D,20061016,000000,21.3223,21.4973,21.2651,21.4327,56902.1,0
+IX.US,D,20061017,000000,21.7962,21.8093,21.4725,21.72,123167,0
+IX.US,D,20061018,000000,21.5106,21.6591,21.3698,21.5467,43513.4,0
+IX.US,D,20061019,000000,21.5467,21.6057,21.4839,21.5907,28784.7,0
+IX.US,D,20061020,000000,21.5106,21.6552,21.4725,21.6533,15411.7,0
+IX.US,D,20061023,000000,21.7353,22.1005,21.7353,22.034,36813.7,0
+IX.US,D,20061024,000000,22.0188,22.0891,21.9484,22.0891,50207.7,0
+IX.US,D,20061025,000000,21.347,21.5829,21.3223,21.5793,63601.7,0
+IX.US,D,20061026,000000,21.7484,21.996,21.7428,21.9559,37481.1,0
+IX.US,D,20061027,000000,21.8855,21.9503,21.7428,21.8093,22757.7,0
+IX.US,D,20061030,000000,21.3223,21.4174,21.2157,21.3908,21428.2,0
+IX.US,D,20061031,000000,20.9872,21.1624,20.9569,21.0786,27455.3,0
+IX.US,D,20061101,000000,21.1891,21.2595,20.9131,20.9283,66943.6,0
+IX.US,D,20061102,000000,20.54,20.6523,20.5134,20.6143,42846,0
+IX.US,D,20061103,000000,20.5038,20.6143,20.3689,20.464,48200.5,0
+IX.US,D,20061106,000000,20.3917,20.7474,20.3917,20.7474,58919.9,0
+IX.US,D,20061107,000000,20.5991,20.9473,20.5991,20.7816,86354.2,0
+IX.US,D,20061108,000000,20.5058,20.6865,20.3669,20.6637,87021.5,0
+IX.US,D,20061109,000000,19.4171,19.4171,19.1813,19.2744,107787,0
+IX.US,D,20061110,000000,19.5676,19.7141,19.5276,19.5542,103095,0
+IX.US,D,20061113,000000,19.4933,19.5028,19.1203,19.5009,88371.9,0
+IX.US,D,20061114,000000,20.0149,20.2014,19.9216,20.1366,104440,0
+IX.US,D,20061115,000000,19.4419,19.7083,19.4419,19.7083,52215,0
+IX.US,D,20061116,000000,18.9718,19.048,18.9718,19.0176,50869.8,0
+IX.US,D,20061117,000000,18.3735,18.5206,18.2412,18.4672,133887,0
+IX.US,D,20061120,000000,17.2538,17.7197,17.2538,17.5168,231633,0
+IX.US,D,20061121,000000,18.0727,18.2468,18.0223,18.2412,123167,0
+IX.US,D,20061122,000000,18.6745,18.7925,18.5262,18.6032,127855,0
+IX.US,D,20061124,000000,18.7476,18.802,18.6482,18.7907,32126.6,0
+IX.US,D,20061127,000000,18.8824,18.9331,18.3479,18.5206,164012,0
+IX.US,D,20061128,000000,18.7476,18.8767,18.64,18.7907,111119,0
+IX.US,D,20061129,000000,19.5676,19.7541,19.4211,19.6132,131202,0
+IX.US,D,20061130,000000,20.2774,20.3363,20.167,20.2204,97073.6,0
+IX.US,D,20061201,000000,20.1976,20.1976,19.7979,19.8758,127193,0
+IX.US,D,20061204,000000,20.6143,21.0806,20.6143,21.0806,89706.6,0
+IX.US,D,20061205,000000,20.7874,20.877,20.7037,20.877,35484.3,0
+IX.US,D,20061206,000000,20.9872,21.0692,20.8673,20.9529,110451,0
+IX.US,D,20061207,000000,21.5849,21.6914,21.4897,21.505,81005,0
+IX.US,D,20061208,000000,21.5849,21.7295,21.4745,21.5106,76985.2,0
+IX.US,D,20061211,000000,21.2157,21.4422,21.2157,21.4002,361490,0
+IX.US,D,20061212,000000,21.1757,21.1796,20.7646,21.0786,175393,0
+IX.US,D,20061213,000000,20.5877,20.6771,20.4924,20.6333,36813.7,0
+IX.US,D,20061214,000000,20.466,20.5877,20.2432,20.4487,139909,0
+IX.US,D,20061215,000000,20.6143,20.8389,20.6143,20.8389,59587.2,0
+IX.US,D,20061218,000000,20.7646,20.8445,20.6751,20.6751,54222.2,0
+IX.US,D,20061219,000000,20.3917,20.5572,20.3175,20.5344,68273.1,0
+IX.US,D,20061220,000000,20.8312,21.1529,20.8312,20.9359,86354.2,0
+IX.US,D,20061221,000000,21.0197,21.1604,21.0197,21.1604,83679.6,0
+IX.US,D,20061222,000000,21.1966,21.4002,21.1301,21.3012,540236,0
+IX.US,D,20061226,000000,21.0614,21.4022,21.0614,21.4002,66943.6,0
+IX.US,D,20061227,000000,21.3832,21.6382,21.3832,21.6001,46193.2,0
+IX.US,D,20061228,000000,21.5545,21.6344,21.404,21.6344,70296.1,0
+IX.US,D,20061229,000000,21.663,22.1063,21.6477,21.9331,153970,0
+IX.US,D,20070103,000000,21.9559,22.034,21.663,21.8037,145274,0
+IX.US,D,20070104,000000,21.7238,21.9884,21.6154,21.9731,78330.4,0
+IX.US,D,20070105,000000,21.9426,21.9998,21.7618,21.8151,61589.2,0
+IX.US,D,20070108,000000,21.819,22.053,21.7885,22.053,109784,0
+IX.US,D,20070109,000000,22.1445,22.2566,22.0797,22.2566,74300.1,0
+IX.US,D,20070110,000000,21.3621,21.5183,21.1471,21.5183,100410,0
+IX.US,D,20070111,000000,20.9131,21.2043,20.9131,21.1891,91057,0
+IX.US,D,20070112,000000,21.0367,21.7142,21.0367,21.3982,98408.2,0
+IX.US,D,20070116,000000,21.1243,21.2367,20.9643,21.2367,104440,0
+IX.US,D,20070117,000000,20.7627,20.8636,20.466,20.6503,188787,0
+IX.US,D,20070118,000000,21.0595,21.1719,21.0083,21.1148,58236.8,0
+IX.US,D,20070119,000000,21.3621,21.6249,21.3621,21.5849,89706.6,0
+IX.US,D,20070122,000000,21.7353,21.8132,21.2803,21.7409,111119,0
+IX.US,D,20070123,000000,21.6647,22.0018,21.663,21.8093,86354.2,0
+IX.US,D,20070124,000000,21.9864,22.1445,21.9864,22.1405,301919,0
+IX.US,D,20070125,000000,22.3614,22.5383,22.209,22.249,83679.6,0
+IX.US,D,20070126,000000,22.1862,22.2318,22.0644,22.1367,55556.9,0
+IX.US,D,20070129,000000,21.663,21.7999,21.663,21.7008,28784.7,0
+IX.US,D,20070130,000000,21.3621,21.5297,21.2842,21.4174,84346.9,0
+IX.US,D,20070131,000000,21.2995,21.8703,21.2138,21.8703,119158,0
+IX.US,D,20070201,000000,22.2757,22.5478,22.2129,22.4679,76985.2,0
+IX.US,D,20070202,000000,22.2624,22.3386,22.1367,22.3386,46193.2,0
+IX.US,D,20070205,000000,22.0396,22.2357,21.8399,21.9559,136556,0
+IX.US,D,20070206,000000,22.1862,22.2243,21.9426,22.0891,72298.1,0
+IX.US,D,20070207,000000,21.7028,21.9636,21.7028,21.9331,46193.2,0
+IX.US,D,20070208,000000,20.6219,21.0197,20.6219,20.8522,107787,0
+IX.US,D,20070209,000000,21.4574,21.8076,21.4574,21.7142,56240,0
+IX.US,D,20070212,000000,21.6191,21.621,21.366,21.4973,22100.8,0
+IX.US,D,20070213,000000,21.8665,22.2585,21.8665,22.2585,56240,0
+IX.US,D,20070214,000000,22.3308,22.6676,22.2281,22.523,75645.3,0
+IX.US,D,20070215,000000,21.9294,22.2757,21.9294,22.2757,81005,0
+IX.US,D,20070216,000000,21.7484,21.9331,21.7484,21.9312,58919.9,0
+IX.US,D,20070220,000000,21.5695,21.7904,21.5259,21.6762,37481.1,0
+IX.US,D,20070221,000000,21.2975,21.3223,21.1376,21.2747,41506.1,0
+IX.US,D,20070222,000000,21.3584,21.446,21.1719,21.3223,60259.8,0
+IX.US,D,20070223,000000,21.6096,21.7276,21.505,21.6191,180753,0
+IX.US,D,20070226,000000,21.4212,21.5715,21.2423,21.2995,104792,0
+IX.US,D,20070227,000000,20.9321,21.1813,20.5419,20.7455,105780,0
+IX.US,D,20070228,000000,20.9872,20.9872,20.4774,20.481,116484,0
+IX.US,D,20070301,000000,19.9197,20.3345,19.7445,20.2641,64936.4,0
+IX.US,D,20070302,000000,20.5154,20.5154,20.2451,20.2983,23435.5,0
+IX.US,D,20070305,000000,19.8702,20.0149,19.636,19.7523,154643,0
+IX.US,D,20070306,000000,20.3193,20.7836,20.3175,20.6201,139909,0
+IX.US,D,20070307,000000,20.5286,20.5286,20.3535,20.4487,45510.1,0
+IX.US,D,20070308,000000,20.6143,20.6865,20.365,20.5116,66943.6,0
+IX.US,D,20070309,000000,20.9131,21.0614,20.7646,20.9797,195481,0
+IX.US,D,20070312,000000,20.7646,20.9131,20.6865,20.9131,105780,0
+IX.US,D,20070313,000000,20.2621,20.2621,19.7845,19.7845,65598.5,0
+IX.US,D,20070314,000000,19.9939,20.0015,19.5086,19.9102,229621,0
+IX.US,D,20070315,000000,19.9692,20.1594,19.8988,20.0663,41506.1,0
+IX.US,D,20070316,000000,19.9311,20.207,19.8722,20.0566,88371.9,0
+IX.US,D,20070319,000000,19.9386,20.1556,19.8872,20.1175,44175.4,0
+IX.US,D,20070320,000000,19.9425,20.2412,19.9425,20.2376,39488.3,0
+IX.US,D,20070321,000000,20.3745,20.8503,20.0301,20.6829,74300.1,0
+IX.US,D,20070322,000000,20.5647,20.6732,20.561,20.5858,55556.9,0
+IX.US,D,20070323,000000,20.167,20.3269,20.1138,20.2604,127193,0
+IX.US,D,20070326,000000,19.6741,19.851,19.5334,19.8093,32126.6,0
+IX.US,D,20070327,000000,19.5676,19.8454,19.5676,19.6608,41506.1,0
+IX.US,D,20070328,000000,19.7161,19.8568,19.6571,19.7217,125185,0
+IX.US,D,20070329,000000,19.7161,19.7617,19.5866,19.5998,51537.1,0
+IX.US,D,20070330,000000,19.5732,19.5752,19.3677,19.5467,53554.9,0
+IX.US,D,20070402,000000,19.4211,19.8074,19.4211,19.8074,89706.6,0
+IX.US,D,20070403,000000,19.3448,19.7483,19.3448,19.695,50869.8,0
+IX.US,D,20070404,000000,19.7295,19.7865,19.7141,19.7217,41506.1,0
+IX.US,D,20070405,000000,19.7751,19.8321,19.7181,19.8132,38815.7,0
+IX.US,D,20070409,000000,19.8132,19.891,19.8112,19.8435,27455.3,0
+IX.US,D,20070410,000000,19.8988,20.2279,19.8988,20.0833,49535.1,0
+IX.US,D,20070411,000000,19.9843,19.9843,19.6455,19.8093,40833.5,0
+IX.US,D,20070412,000000,19.5676,19.851,19.5142,19.8188,55556.9,0
+IX.US,D,20070413,000000,19.7579,19.853,19.7523,19.853,29457.3,0
+IX.US,D,20070416,000000,19.5676,19.7787,19.5676,19.7465,40160.9,0
+IX.US,D,20070417,000000,19.2383,19.2859,19.1699,19.265,61589.2,0
+IX.US,D,20070418,000000,20.167,20.3175,20.0663,20.1442,83679.6,0
+IX.US,D,20070419,000000,19.9881,20.5154,19.9881,20.3575,341407,0
+IX.US,D,20070420,000000,20.2641,20.4601,20.209,20.4601,115138,0
+IX.US,D,20070423,000000,20.3289,20.3706,20.2279,20.2279,50207.7,0
+IX.US,D,20070424,000000,20.3175,20.561,20.2718,20.405,67611,0
+IX.US,D,20070425,000000,20.3517,20.4734,20.3021,20.4734,315975,0
+IX.US,D,20070426,000000,19.8988,19.9843,19.8396,19.9044,56902.1,0
+IX.US,D,20070427,000000,20.0605,20.1994,20.0605,20.1994,35484.3,0
+IX.US,D,20070430,000000,20.091,20.3021,20.091,20.207,71620.2,0
+IX.US,D,20070501,000000,19.9178,20.0149,19.7503,20.0015,53554.9,0
+IX.US,D,20070502,000000,20.247,21.5563,20.247,20.7627,190122,0
+IX.US,D,20070503,000000,20.54,20.7836,20.5172,20.78,107787,0
+IX.US,D,20070504,000000,20.6315,20.816,20.6315,20.6751,65598.5,0
+IX.US,D,20070507,000000,20.6885,21.0614,20.6885,20.7646,86354.2,0
+IX.US,D,20070508,000000,20.8673,21.0653,20.8542,21.035,74988.5,0
+IX.US,D,20070509,000000,21.1682,21.5106,21.1682,21.3774,137896,0
+IX.US,D,20070510,000000,21.1357,21.4669,21.094,21.0958,61589.2,0
+IX.US,D,20070511,000000,21.2481,21.6249,21.2481,21.6249,56240,0
+IX.US,D,20070514,000000,21.4194,21.5279,21.3279,21.5031,103095,0
+IX.US,D,20070515,000000,21.2405,21.2917,21.1072,21.1548,83012.2,0
+IX.US,D,20070516,000000,21.0614,21.1243,21.0119,21.0481,57564.2,0
+IX.US,D,20070517,000000,20.6715,20.7285,20.6143,20.6523,62267,0
+IX.US,D,20070518,000000,20.6979,20.6979,20.3175,20.4106,92386.5,0
+IX.US,D,20070521,000000,19.4211,20.3175,19.2269,19.6703,786593,0
+IX.US,D,20070522,000000,19.7921,20.1024,19.7921,20.0435,258395,0
+IX.US,D,20070523,000000,19.2727,19.6018,19.2079,19.3221,348785,0
+IX.US,D,20070524,000000,19.8379,19.9102,19.7008,19.8302,469940,0
+IX.US,D,20070525,000000,19.8321,20.2699,19.7921,20.0624,123835,0
+IX.US,D,20070529,000000,20.0091,20.0624,19.9425,19.9673,107120,0
+IX.US,D,20070530,000000,19.8282,20.091,19.6913,20.0777,81667.1,0
+IX.US,D,20070531,000000,20.2279,20.3859,20.0167,20.2755,42168.2,0
+IX.US,D,20070601,000000,20.4184,20.5667,20.2242,20.3383,118486,0
+IX.US,D,20070604,000000,20.0451,20.2869,20.0451,20.1366,48200.5,0
+IX.US,D,20070605,000000,20.0813,20.0813,19.9367,19.9558,65598.5,0
+IX.US,D,20070606,000000,19.9558,19.9558,19.6076,19.6875,91057,0
+IX.US,D,20070607,000000,19.8682,19.9178,19.7637,19.7637,62923.9,0
+IX.US,D,20070608,000000,19.6455,19.9901,19.6455,19.9615,36813.7,0
+IX.US,D,20070611,000000,19.8758,19.9558,19.8132,19.8664,28112.1,0
+IX.US,D,20070612,000000,19.4591,19.7141,19.3735,19.4877,104440,0
+IX.US,D,20070613,000000,19.3849,19.4211,19.2744,19.3735,49535.1,0
+IX.US,D,20070614,000000,19.1679,19.2764,19.1203,19.2251,42168.2,0
+IX.US,D,20070615,000000,19.2251,19.4515,19.2251,19.3448,68273.1,0
+IX.US,D,20070618,000000,19.3335,19.3392,19.1964,19.2269,61589.2,0
+IX.US,D,20070619,000000,19.2288,19.4305,19.1394,19.2194,58919.9,0
+IX.US,D,20070620,000000,18.9718,19.0023,18.6199,18.7907,50207.7,0
+IX.US,D,20070621,000000,19.4933,20.3175,19.2269,19.6608,949260,0
+IX.US,D,20070622,000000,18.8523,19.147,18.7869,19.01,1488824,0
+IX.US,D,20070625,000000,19.0328,19.2308,18.8226,18.8824,193469,0
+IX.US,D,20070626,000000,19.5428,19.8682,19.4591,19.6513,1998936,0
+IX.US,D,20070627,000000,19.0328,19.5409,18.9815,19.4515,1382392,0
+IX.US,D,20070628,000000,19.4249,20.466,19.4249,19.6647,684838,0
+IX.US,D,20070629,000000,19.6722,20.3363,19.6722,19.9024,824757,0
+IX.US,D,20070702,000000,20.2432,20.4184,20.2014,20.4126,249031,0
+IX.US,D,20070703,000000,20.3175,20.3175,20.1994,20.2279,204173,0
+IX.US,D,20070705,000000,20.2242,20.226,20.1347,20.1862,68273.1,0
+IX.US,D,20070706,000000,19.8588,20.0435,19.7598,19.9178,82334.4,0
+IX.US,D,20070709,000000,19.6703,19.7197,19.5962,19.6094,85692.1,0
+IX.US,D,20070710,000000,19.4933,19.7255,19.3468,19.4191,133887,0
+IX.US,D,20070711,000000,18.9947,19.0671,18.9123,19.01,66260.5,0
+IX.US,D,20070712,000000,18.6254,18.8918,18.5005,18.8918,159319,0
+IX.US,D,20070713,000000,18.9776,19.2288,18.9396,19.2269,101088,0
+IX.US,D,20070716,000000,19.128,19.2992,19.05,19.0918,115806,0
+IX.US,D,20070717,000000,18.8975,18.953,18.7645,18.7832,75645.3,0
+IX.US,D,20070718,000000,18.6427,18.8675,18.5149,18.8675,149955,0
+IX.US,D,20070719,000000,18.7944,18.9143,18.6271,18.7476,159987,0
+IX.US,D,20070720,000000,18.7907,18.9718,18.5373,18.8299,478636,0
+IX.US,D,20070723,000000,18.949,18.9661,18.7476,18.8281,500059,0
+IX.US,D,20070724,000000,18.7738,18.9331,18.6014,18.6858,197473,0
+IX.US,D,20070725,000000,18.7812,18.7812,18.381,18.5666,250366,0
+IX.US,D,20070726,000000,18.447,18.4912,17.8575,18.3222,291867,0
+IX.US,D,20070727,000000,17.9723,18.0365,17.7387,17.7876,270454,0
+IX.US,D,20070730,000000,17.9005,18.6382,17.9005,18.37,505424,0
+IX.US,D,20070731,000000,18.1783,18.3974,17.9542,18.0979,321329,0
+IX.US,D,20070801,000000,17.3244,17.3468,16.8958,17.3468,777208,0
+IX.US,D,20070802,000000,17.4766,17.7631,17.4485,17.6268,173381,0
+IX.US,D,20070803,000000,17.8913,18.0385,17.7719,17.8526,731031,0
+IX.US,D,20070806,000000,17.814,17.9522,17.6618,17.9471,272461,0
+IX.US,D,20070807,000000,17.4417,17.8453,17.3743,17.6758,235648,0
+IX.US,D,20070808,000000,17.9865,18.2359,17.9217,17.9217,221592,0
+IX.US,D,20070809,000000,17.7528,17.8698,17.3295,17.4817,135227,0
+IX.US,D,20070810,000000,16.283,16.3111,15.9249,16.0637,259073,0
+IX.US,D,20070813,000000,15.5974,15.6406,15.4118,15.4948,280496,0
+IX.US,D,20070814,000000,15.8329,15.9154,15.4592,15.8187,417725,0
+IX.US,D,20070815,000000,14.7883,15.1212,14.6988,14.7737,474638,0
+IX.US,D,20070816,000000,15.2009,15.2508,14.5822,15.1618,654040,0
+IX.US,D,20070817,000000,16.283,16.6025,15.9837,16.2509,878974,0
+IX.US,D,20070820,000000,15.7149,15.8217,15.513,15.6439,346762,0
+IX.US,D,20070821,000000,15.6866,16.3592,15.6866,16.1502,300574,0
+IX.US,D,20070822,000000,16.4044,16.5741,16.2069,16.4341,218906,0
+IX.US,D,20070823,000000,16.4787,16.6384,16.395,16.5148,218229,0
+IX.US,D,20070824,000000,15.9087,16.1618,15.5646,16.0592,257727,0
+IX.US,D,20070827,000000,15.4147,15.4789,15.2983,15.3119,168699,0
+IX.US,D,20070828,000000,15.1225,15.1303,14.7139,14.7912,214871,0
+IX.US,D,20070829,000000,14.969,15.1842,14.8167,15.1284,159987,0
+IX.US,D,20070830,000000,14.9959,15.3873,14.6583,15.2586,213552,0
+IX.US,D,20070831,000000,15.9837,16.0047,15.8263,15.8786,117146,0
+IX.US,D,20070904,000000,15.8027,16.0284,15.7871,15.9682,159319,0
+IX.US,D,20070905,000000,15.3089,15.3089,15.0641,15.1321,234297,0
+IX.US,D,20070906,000000,14.7304,14.7304,14.4579,14.6107,267096,0
+IX.US,D,20070907,000000,14.4747,14.7436,14.4747,14.5977,144601,0
+IX.US,D,20070910,000000,14.2838,14.4646,14.1942,14.3148,176733,0
+IX.US,D,20070911,000000,14.5765,14.7948,14.5765,14.7706,136556,0
+IX.US,D,20070912,000000,15.1454,15.4427,15.1454,15.1861,142594,0
+IX.US,D,20070913,000000,15.0714,15.2677,14.9275,15.0441,129878,0
+IX.US,D,20070914,000000,14.8097,14.9096,14.6404,14.8097,85692.1,0
+IX.US,D,20070917,000000,14.8216,14.8216,14.5408,14.7332,104440,0
+IX.US,D,20070918,000000,15.073,15.3258,14.7977,15.3258,133225,0
+IX.US,D,20070919,000000,15.8329,16.0891,15.8329,15.9391,95733.6,0
+IX.US,D,20070920,000000,15.476,15.4777,15.222,15.2767,101088,0
+IX.US,D,20070921,000000,14.9379,14.9992,14.7988,14.947,70296.1,0
+IX.US,D,20070924,000000,14.947,14.9589,14.7644,14.8763,74988.5,0
+IX.US,D,20070925,000000,15.4166,15.7007,15.3519,15.4948,92386.5,0
+IX.US,D,20070926,000000,15.7319,15.9583,15.631,15.7902,62267,0
+IX.US,D,20070927,000000,16.7826,17.2301,16.7826,17.2061,132557,0
+IX.US,D,20070928,000000,16.8311,17.1667,16.8311,16.931,259745,0
+IX.US,D,20071001,000000,16.5824,16.9495,16.5574,16.8593,96406.2,0
+IX.US,D,20071002,000000,17.0616,17.1699,16.9714,17.0749,72965.4,0
+IX.US,D,20071003,000000,17.4697,17.702,17.3897,17.4171,139909,0
+IX.US,D,20071004,000000,17.9614,18.0636,17.8877,18.0153,793950,0
+IX.US,D,20071005,000000,18.3369,18.5188,18.1694,18.4509,101765,0
+IX.US,D,20071008,000000,18.3277,18.3387,18.1875,18.3387,62267,0
+IX.US,D,20071009,000000,17.8331,17.9326,17.7754,17.9326,125185,0
+IX.US,D,20071010,000000,17.9326,18.1662,17.8122,18.0473,109784,0
+IX.US,D,20071011,000000,17.8174,17.8174,17.4923,17.604,101088,0
+IX.US,D,20071012,000000,17.3516,17.4801,17.2814,17.364,127193,0
+IX.US,D,20071015,000000,17.1649,17.177,16.8978,17.1218,270454,0
+IX.US,D,20071016,000000,16.0284,16.1199,15.8719,15.9102,115806,0
+IX.US,D,20071017,000000,15.8925,15.9074,15.5569,15.8027,204173,0
+IX.US,D,20071018,000000,15.6961,15.9039,15.6961,15.9039,113804,0
+IX.US,D,20071019,000000,16.0157,16.0796,15.6866,15.6961,166024,0
+IX.US,D,20071022,000000,15.9087,15.9087,15.2904,15.524,69613,0
+IX.US,D,20071023,000000,15.7508,15.7508,15.5289,15.7369,122500,0
+IX.US,D,20071024,000000,15.2419,15.272,14.8377,15.1968,158662,0
+IX.US,D,20071025,000000,14.6091,14.7122,14.4318,14.5883,180080,0
+IX.US,D,20071026,000000,14.8723,14.9705,14.7151,14.9379,183433,0
+IX.US,D,20071029,000000,15.085,15.0869,14.9782,15.0869,86354.2,0
+IX.US,D,20071030,000000,15.3105,15.3136,15.148,15.1769,159319,0
+IX.US,D,20071031,000000,15.2072,15.4225,15.0036,15.4225,194131,0
+IX.US,D,20071101,000000,15.2009,15.2434,14.7988,14.9113,244349,0
+IX.US,D,20071102,000000,14.7469,14.7469,14.2361,14.4318,212202,0
+IX.US,D,20071105,000000,13.5667,14.5361,13.5667,14.4542,91787.4,0
+IX.US,D,20071106,000000,14.7526,14.8257,14.3705,14.587,335391,0
+IX.US,D,20071107,000000,13.955,13.955,13.0376,13.1605,253056,0
+IX.US,D,20071108,000000,13.3705,13.4558,12.9346,13.0545,526185,0
+IX.US,D,20071109,000000,12.424,12.8601,12.424,12.6759,579068,0
+IX.US,D,20071112,000000,12.5778,12.7839,12.4548,12.4548,163344,0
+IX.US,D,20071113,000000,13.1452,13.444,13.0993,13.3471,198151,0
+IX.US,D,20071114,000000,13.7801,13.9252,13.6742,13.7128,154643,0
+IX.US,D,20071115,000000,13.4945,13.5426,13.1797,13.2765,168699,0
+IX.US,D,20071116,000000,13.1245,13.2739,12.9379,13.0425,198818,0
+IX.US,D,20071119,000000,12.7733,12.8404,12.6152,12.6613,141911,0
+IX.US,D,20071120,000000,12.9212,13.198,12.7768,12.996,348785,0
+IX.US,D,20071121,000000,12.5059,12.6599,12.3817,12.569,236325,0
+IX.US,D,20071123,000000,13.0975,13.1694,13.0288,13.1452,149288,0
+IX.US,D,20071126,000000,13.3618,13.5877,13.008,13.0826,236325,0
+IX.US,D,20071127,000000,13.6638,13.746,13.4923,13.5413,225596,0
+IX.US,D,20071128,000000,14.0789,14.3657,14.0506,14.3404,266429,0
+IX.US,D,20071129,000000,14.79,14.9364,14.6422,14.7151,303921,0
+IX.US,D,20071130,000000,15.7399,15.8187,15.1454,15.168,328680,0
+IX.US,D,20071203,000000,14.8407,14.9648,14.5988,14.6196,189454,0
+IX.US,D,20071204,000000,13.955,14.0417,13.7862,13.8787,172713,0
+IX.US,D,20071205,000000,14.318,14.415,14.1807,14.2745,176066,0
+IX.US,D,20071206,000000,14.5152,14.6497,14.3927,14.5663,255053,0
+IX.US,D,20071207,000000,14.9992,15.109,14.9096,15.0352,196133,0
+IX.US,D,20071210,000000,14.8216,14.9992,14.7181,14.9438,178740,0
+IX.US,D,20071211,000000,15.5039,15.6866,14.5646,14.9755,344754,0
+IX.US,D,20071212,000000,15.4009,15.7133,14.8361,15.148,332033,0
+IX.US,D,20071213,000000,15.16,15.16,13.7489,14.0293,366183,0
+IX.US,D,20071214,000000,13.6114,13.7189,13.2885,13.3502,396975,0
+IX.US,D,20071217,000000,13.0259,13.2039,12.7959,12.9808,371542,0
+IX.US,D,20071218,000000,12.9319,13.7415,12.6164,12.9034,398992,0
+IX.US,D,20071219,000000,13.0557,13.3157,12.933,13.2039,446510,0
+IX.US,D,20071220,000000,13.0901,13.093,12.8365,12.9435,307946,0
+IX.US,D,20071221,000000,12.3208,12.5479,12.2132,12.5269,257060,0
+IX.US,D,20071224,000000,12.4432,12.7598,12.4432,12.591,353461,0
+IX.US,D,20071226,000000,12.5642,12.7466,12.5642,12.6335,171026,0
+IX.US,D,20071227,000000,12.3792,12.5089,12.3221,12.3658,206915,0
+IX.US,D,20071228,000000,12.9186,12.9186,12.5107,12.569,107787,0
+IX.US,D,20071231,000000,12.3792,12.6656,12.3792,12.6656,113226,0
+IX.US,D,20080102,000000,12.721,12.721,12.5122,12.5627,137513,0
+IX.US,D,20080103,000000,12.5239,12.6477,12.4733,12.5446,141249,0
+IX.US,D,20080104,000000,12.2488,12.273,11.9862,12.064,224939,0
+IX.US,D,20080107,000000,11.9504,11.9504,11.6768,11.8519,260418,0
+IX.US,D,20080108,000000,11.8639,12.0056,11.5797,11.6356,303921,0
+IX.US,D,20080109,000000,11.8759,11.9965,11.668,11.9402,207593,0
+IX.US,D,20080110,000000,11.5604,11.9053,11.4651,11.7681,242331,0
+IX.US,D,20080111,000000,11.0453,11.2648,10.9435,11.1255,216232,0
+IX.US,D,20080114,000000,11.5023,11.5023,11.1676,11.2676,264422,0
+IX.US,D,20080115,000000,10.8089,10.8211,10.4759,10.5715,417725,0
+IX.US,D,20080116,000000,10.6402,10.8567,10.5431,10.6535,1360964,0
+IX.US,D,20080117,000000,11.3527,11.5637,10.9688,10.981,417504,0
+IX.US,D,20080118,000000,11.2005,11.4185,11.0734,11.4185,295881,0
+IX.US,D,20080122,000000,10.5313,11.1959,10.5134,11.178,374889,0
+IX.US,D,20080123,000000,10.7553,11.4844,10.4833,11.2768,255715,0
+IX.US,D,20080124,000000,11.6102,12.0565,11.6102,12.0565,350198,0
+IX.US,D,20080125,000000,13.1439,13.4353,12.7661,12.9363,316537,0
+IX.US,D,20080128,000000,12.8213,13.0602,12.4733,13.0602,253056,0
+IX.US,D,20080129,000000,12.8883,12.9733,12.712,12.9733,171494,0
+IX.US,D,20080130,000000,12.7717,13.0185,12.5672,12.7959,167348,0
+IX.US,D,20080131,000000,12.3329,12.7704,12.2787,12.3731,506092,0
+IX.US,D,20080201,000000,12.8003,13.2647,12.8003,13.248,246346,0
+IX.US,D,20080204,000000,13.3693,13.3693,12.9662,13.0916,228948,0
+IX.US,D,20080205,000000,12.3182,12.3182,11.6429,11.6888,250366,0
+IX.US,D,20080206,000000,11.1871,11.1871,10.5313,10.5313,368852,0
+IX.US,D,20080207,000000,10.6944,10.7953,10.5746,10.7048,208975,0
+IX.US,D,20080208,000000,10.1204,10.2118,10.0352,10.1429,223599,0
+IX.US,D,20080211,000000,10.1414,10.2578,10.0426,10.234,170995,0
+IX.US,D,20080212,000000,10.1726,10.282,10.0398,10.1161,293212,0
+IX.US,D,20080213,000000,10.2175,10.312,10.0758,10.2923,158095,0
+IX.US,D,20080214,000000,10.8001,10.8685,10.5278,10.5972,376886,0
+IX.US,D,20080215,000000,10.3488,10.3488,10.1444,10.2609,185608,0
+IX.US,D,20080219,000000,10.5191,10.5924,10.3697,10.422,153297,0
+IX.US,D,20080220,000000,10.1907,10.4163,10.1128,10.4163,223599,0
+IX.US,D,20080221,000000,10.4208,10.4539,10.2175,10.2175,133225,0
+IX.US,D,20080222,000000,10.2492,10.3418,10.0477,10.3418,153970,0
+IX.US,D,20080225,000000,10.8954,11.1035,10.7523,11.0199,243671,0
+IX.US,D,20080226,000000,11.1436,11.3499,11.0868,11.3095,371542,0
+IX.US,D,20080227,000000,11.2197,11.4228,11.0913,11.2932,1351795,0
+IX.US,D,20080228,000000,11.8321,11.8759,11.6547,11.6592,311966,0
+IX.US,D,20080229,000000,11.3872,11.3872,11.0571,11.0901,117818,0
+IX.US,D,20080303,000000,11.1928,11.2302,11.0272,11.1886,252504,0
+IX.US,D,20080304,000000,11.0272,11.0272,10.7357,10.9228,220241,0
+IX.US,D,20080305,000000,10.9985,11.1629,10.8912,10.9946,418392,0
+IX.US,D,20080306,000000,10.9946,10.9946,10.7225,10.7225,151973,0
+IX.US,D,20080307,000000,10.4568,10.688,10.3896,10.6073,332553,0
+IX.US,D,20080310,000000,10.1296,10.2881,9.79956,10.098,536758,0
+IX.US,D,20080311,000000,10.0245,10.2118,9.88601,10.1835,267774,0
+IX.US,D,20080312,000000,10.1519,10.1726,9.97997,10.0086,178073,0
+IX.US,D,20080313,000000,9.70955,9.70955,9.36017,9.63687,297883,0
+IX.US,D,20080314,000000,9.62451,9.62451,9.37348,9.37348,146020,0
+IX.US,D,20080317,000000,9.60794,9.60794,9.03475,9.11219,241706,0
+IX.US,D,20080318,000000,9.54706,9.94292,9.54706,9.94292,187442,0
+IX.US,D,20080319,000000,9.94292,10.062,9.67532,9.84415,202165,0
+IX.US,D,20080320,000000,9.83216,10.0263,9.68867,10.0086,199696,0
+IX.US,D,20080324,000000,10.9076,11.2393,10.7553,10.9388,431781,0
+IX.US,D,20080325,000000,10.7657,10.7657,10.449,10.6447,452542,0
+IX.US,D,20080326,000000,10.6447,10.7774,10.4568,10.7553,125185,0
+IX.US,D,20080327,000000,10.5776,10.5776,10.2639,10.3069,188787,0
+IX.US,D,20080328,000000,10.325,10.5817,10.325,10.3522,142594,0
+IX.US,D,20080331,000000,10.1383,10.2549,10.122,10.2118,225580,0
+IX.US,D,20080401,000000,11.0079,11.1139,10.9331,11.0986,307268,0
+IX.US,D,20080402,000000,11.5423,11.8506,11.5154,11.5978,245327,0
+IX.US,D,20080403,000000,11.6482,11.8353,11.6322,11.7531,184089,0
+IX.US,D,20080404,000000,12.212,12.3221,12.0533,12.1043,170701,0
+IX.US,D,20080407,000000,12.3182,12.476,12.2281,12.3042,203505,0
+IX.US,D,20080408,000000,12.2148,12.2567,12.0608,12.1069,155457,0
+IX.US,D,20080409,000000,11.6157,11.6157,11.411,11.4128,92722.8,0
+IX.US,D,20080410,000000,11.8115,11.8115,11.0884,11.1511,151401,0
+IX.US,D,20080411,000000,11.5784,11.723,11.4094,11.5767,247129,0
+IX.US,D,20080414,000000,11.544,11.544,11.308,11.3782,132085,0
+IX.US,D,20080415,000000,11.8759,11.971,11.7445,11.971,258689,0
+IX.US,D,20080416,000000,12.4043,12.7075,12.4043,12.6747,481090,0
+IX.US,D,20080417,000000,12.8152,12.8312,12.6676,12.814,202023,0
+IX.US,D,20080418,000000,12.9048,12.9241,12.6091,12.7733,210914,0
+IX.US,D,20080421,000000,12.8465,12.8465,12.6241,12.7751,123378,0
+IX.US,D,20080422,000000,12.3313,12.3689,12.1551,12.1853,109421,0
+IX.US,D,20080423,000000,12.5463,12.5599,12.3851,12.5032,152683,0
+IX.US,D,20080424,000000,12.2299,12.3239,12.0581,12.2502,182560,0
+IX.US,D,20080425,000000,12.6225,12.6523,12.5209,12.6355,104361,0
+IX.US,D,20080428,000000,12.9363,13.7234,12.9363,13.6412,286071,0
+IX.US,D,20080429,000000,13.6412,13.7279,13.5953,13.6429,129615,0
+IX.US,D,20080430,000000,13.5084,13.6742,13.4184,13.5578,1442857,0
+IX.US,D,20080501,000000,13.398,13.6682,13.3457,13.6429,258122,0
+IX.US,D,20080502,000000,14.1821,14.3449,14.1074,14.3431,904811,0
+IX.US,D,20080505,000000,14.3148,14.3252,14.1371,14.2418,304541,0
+IX.US,D,20080506,000000,14.085,14.3705,13.9881,14.3302,255810,0
+IX.US,D,20080507,000000,13.9654,13.9906,13.5369,13.6277,404399,0
+IX.US,D,20080508,000000,13.2096,13.229,12.9676,13.0512,421240,0
+IX.US,D,20080509,000000,12.9212,13.2111,12.6721,12.7269,526600,0
+IX.US,D,20080512,000000,13.0409,13.562,12.7975,13.5413,530752,0
+IX.US,D,20080513,000000,13.5456,13.6023,13.4743,13.562,179360,0
+IX.US,D,20080514,000000,13.7071,13.7982,13.5685,13.6786,271836,0
+IX.US,D,20080515,000000,13.7086,13.7443,13.5771,13.7295,173880,0
+IX.US,D,20080516,000000,13.6682,13.6682,13.4994,13.5065,133850,0
+IX.US,D,20080519,000000,13.2814,13.4591,13.2233,13.2244,161211,0
+IX.US,D,20080520,000000,13.2647,13.2936,13.1439,13.2442,94977,0
+IX.US,D,20080521,000000,13.0635,13.0635,12.569,12.63,395897,0
+IX.US,D,20080522,000000,12.9066,13.1962,12.9066,13.1629,374028,0
+IX.US,D,20080523,000000,13.0121,13.0484,12.8243,12.942,380165,0
+IX.US,D,20080527,000000,12.8867,13.0661,12.8479,13.0362,324461,0
+IX.US,D,20080528,000000,13.3422,13.7313,13.2647,13.5563,971692,0
+IX.US,D,20080529,000000,13.4844,13.6682,13.4787,13.6682,238611,0
+IX.US,D,20080530,000000,14.0867,14.1535,14.0523,14.1417,1242525,0
+IX.US,D,20080602,000000,13.9833,13.9973,13.7906,13.9014,381032,0
+IX.US,D,20080603,000000,14.294,14.4778,14.1896,14.2197,270239,0
+IX.US,D,20080604,000000,14.6988,14.8576,14.6988,14.757,218933,0
+IX.US,D,20080605,000000,14.4747,14.6583,14.3614,14.6438,118706,0
+IX.US,D,20080606,000000,14.3526,14.3821,13.9983,13.9983,148285,0
+IX.US,D,20080609,000000,14.0867,14.0867,13.7816,13.8594,138222,0
+IX.US,D,20080610,000000,13.3901,13.4365,13.2337,13.3901,141895,0
+IX.US,D,20080611,000000,13.1046,13.1046,12.6973,12.7688,120724,0
+IX.US,D,20080612,000000,12.715,12.8046,12.5778,12.6493,112348,0
+IX.US,D,20080613,000000,12.6335,12.715,12.5341,12.6747,101540,0
+IX.US,D,20080616,000000,12.9855,13.1111,12.933,13.1046,155636,0
+IX.US,D,20080617,000000,13.1827,13.1827,12.8794,12.9186,97641.1,0
+IX.US,D,20080618,000000,12.6509,12.8495,12.6493,12.7389,106080,0
+IX.US,D,20080619,000000,12.4536,12.5536,12.3221,12.4683,129352,0
+IX.US,D,20080620,000000,12.0264,12.1102,11.8803,11.8816,91367.1,0
+IX.US,D,20080623,000000,12.0549,12.0805,11.837,11.837,77332,0
+IX.US,D,20080624,000000,11.5545,11.6592,11.4943,11.5767,94682.7,0
+IX.US,D,20080625,000000,11.5169,11.6429,11.411,11.4753,129977,0
+IX.US,D,20080626,000000,11.1619,11.214,10.9673,10.9688,385420,0
+IX.US,D,20080627,000000,10.8512,10.9138,10.7329,10.7553,537971,0
+IX.US,D,20080630,000000,10.6585,10.8182,10.624,10.7747,447298,0
+IX.US,D,20080701,000000,10.3969,10.6057,10.3134,10.576,161358,0
+IX.US,D,20080702,000000,10.449,10.5732,9.66201,9.9098,555842,0
+IX.US,D,20080703,000000,10.122,10.4999,10.007,10.4269,1047274,0
+IX.US,D,20080707,000000,10.6821,10.7433,10.3027,10.3774,437136,0
+IX.US,D,20080708,000000,10.1338,10.3475,10.1023,10.3173,411835,0
+IX.US,D,20080709,000000,10.5998,10.6609,10.2427,10.2788,272950,0
+IX.US,D,20080710,000000,10.467,11.0259,10.467,10.6672,891953,0
+IX.US,D,20080711,000000,10.1876,10.3027,10.007,10.1161,213936,0
+IX.US,D,20080714,000000,10.7704,10.9076,10.4568,10.4714,502886,0
+IX.US,D,20080715,000000,10.0651,10.2384,9.59139,9.91854,207767,0
+IX.US,D,20080716,000000,10.4297,10.7643,10.3134,10.7405,326269,0
+IX.US,D,20080717,000000,10.7477,11.1497,10.0833,10.9044,698946,0
+IX.US,D,20080718,000000,10.7462,10.7477,10.5268,10.648,141433,0
+IX.US,D,20080721,000000,10.8554,10.8554,10.6688,10.7553,208029,0
+IX.US,D,20080722,000000,10.6254,11.2286,10.5101,11.2286,253540,0
+IX.US,D,20080723,000000,11.4141,11.962,11.4141,11.762,188656,0
+IX.US,D,20080724,000000,11.9815,12.1892,11.5604,11.6366,251180,0
+IX.US,D,20080725,000000,11.3782,11.4155,11.1569,11.2424,190679,0
+IX.US,D,20080728,000000,11.4857,11.5456,11.0901,11.1286,123294,0
+IX.US,D,20080729,000000,11.1497,11.5274,11.1233,11.5023,247534,0
+IX.US,D,20080730,000000,11.5407,11.6711,11.4053,11.6698,159256,0
+IX.US,D,20080731,000000,11.32,11.5023,11.2361,11.2361,140797,0
+IX.US,D,20080801,000000,10.9647,10.9647,10.6495,10.7774,103972,0
+IX.US,D,20080804,000000,10.4269,10.8286,10.0352,10.4747,558790,0
+IX.US,D,20080805,000000,10.7329,10.8781,10.6179,10.8567,185251,0
+IX.US,D,20080806,000000,10.5894,10.6268,10.4714,10.5536,124024,0
+IX.US,D,20080807,000000,10.4568,10.4578,10.1277,10.1894,122253,0
+IX.US,D,20080808,000000,9.79346,10.1488,9.79346,10.1277,133645,0
+IX.US,D,20080811,000000,9.95776,9.95776,9.72444,9.82624,185661,0
+IX.US,D,20080812,000000,9.73962,9.87707,9.69641,9.76804,124313,0
+IX.US,D,20080813,000000,9.46312,9.46312,9.24351,9.35274,302113,0
+IX.US,D,20080814,000000,9.3752,9.3752,9.03873,9.12856,166481,0
+IX.US,D,20080815,000000,8.97061,9.16396,8.95976,9.02388,135652,0
+IX.US,D,20080818,000000,9.29108,9.2928,9.07775,9.16396,103505,0
+IX.US,D,20080819,000000,8.98983,8.99211,8.79551,8.86612,219432,0
+IX.US,D,20080820,000000,9.00277,9.19422,9.00277,9.19422,142736,0
+IX.US,D,20080821,000000,8.94776,9.00942,8.87906,8.99211,123677,0
+IX.US,D,20080822,000000,8.91788,9.03475,8.8684,9.02541,98797.1,0
+IX.US,D,20080825,000000,9.10934,9.18984,8.93407,8.98068,247271,0
+IX.US,D,20080826,000000,8.8684,9.01172,8.8684,8.96869,158300,0
+IX.US,D,20080827,000000,8.81322,8.96547,8.80294,8.96547,69429.1,0
+IX.US,D,20080828,000000,8.90323,9.05681,8.90323,9.05681,55814.4,0
+IX.US,D,20080829,000000,9.0553,9.18508,9.0553,9.17805,176870,0
+IX.US,D,20080902,000000,9.26159,9.32573,9.1318,9.20032,162614,0
+IX.US,D,20080903,000000,8.92244,9.01951,8.84785,9.01951,116662,0
+IX.US,D,20080904,000000,8.71769,8.71769,8.37245,8.37245,101981,0
+IX.US,D,20080905,000000,8.21623,8.38807,8.14867,8.3816,144958,0
+IX.US,D,20080908,000000,9.34664,9.54097,9.17462,9.28994,205812,0
+IX.US,D,20080909,000000,8.91351,9.02085,8.71596,8.71596,164138,0
+IX.US,D,20080910,000000,9.53621,9.72918,9.45437,9.54361,240729,0
+IX.US,D,20080911,000000,9.25094,9.5244,9.18222,9.5244,207231,0
+IX.US,D,20080912,000000,10.1951,10.4627,10.1204,10.3267,205686,0
+IX.US,D,20080915,000000,9.63345,9.98596,9.35123,9.39765,188850,0
+IX.US,D,20080916,000000,9.02979,9.26749,8.78961,9.26749,226925,0
+IX.US,D,20080917,000000,8.60597,8.93407,8.43564,8.43564,296659,0
+IX.US,D,20080918,000000,8.52642,9.20032,8.08604,9.11657,294814,0
+IX.US,D,20080919,000000,10.4568,10.4568,9.21381,9.48387,108575,0
+IX.US,D,20080922,000000,9.97564,10.0007,9.63517,9.64202,217472,0
+IX.US,D,20080923,000000,9.49148,9.74687,9.45742,9.7111,175167,0
+IX.US,D,20080924,000000,9.90429,10.7235,9.84257,10.6057,252205,0
+IX.US,D,20080925,000000,9.73092,10.4208,9.73092,9.99333,117535,0
+IX.US,D,20080926,000000,9.69476,10.198,9.69476,10.1102,67894.7,0
+IX.US,D,20080929,000000,10.1621,10.1621,8.27102,8.55802,113867,0
+IX.US,D,20080930,000000,8.98394,9.55885,8.98394,9.30726,136593,0
+IX.US,D,20081001,000000,8.66421,8.87297,8.36505,8.86098,101282,0
+IX.US,D,20081002,000000,8.60749,8.70874,8.10089,8.15457,123020,0
+IX.US,D,20081003,000000,8.00365,8.26532,7.76309,7.76309,113121,0
+IX.US,D,20081006,000000,7.40912,7.40912,6.57747,6.90594,176260,0
+IX.US,D,20081007,000000,7.59734,7.76766,7.05038,7.19998,321208,0
+IX.US,D,20081008,000000,7.13754,7.66317,7.02965,7.54385,326274,0
+IX.US,D,20081009,000000,8.19358,8.21623,7.64662,7.81258,393249,0
+IX.US,D,20081010,000000,7.0226,7.84245,6.91145,7.61845,652953,0
+IX.US,D,20081013,000000,8.48303,9.03606,8.32202,9.03606,338480,0
+IX.US,D,20081014,000000,10.0282,10.0282,8.86612,9.5109,354743,0
+IX.US,D,20081015,000000,9.1061,9.17462,7.89498,8.21623,500716,0
+IX.US,D,20081016,000000,8.19358,8.54431,7.88698,8.49674,167858,0
+IX.US,D,20081017,000000,8.41452,8.91046,8.2874,8.52964,185624,0
+IX.US,D,20081020,000000,8.89276,9.40945,8.84785,9.40945,174216,0
+IX.US,D,20081021,000000,9.32573,9.8809,9.0688,9.14511,182397,0
+IX.US,D,20081022,000000,8.86726,8.88515,8.25029,8.68381,251317,0
+IX.US,D,20081023,000000,8.77954,9.00049,8.27577,8.90153,395204,0
+IX.US,D,20081024,000000,8.72967,8.74052,7.90202,8.11421,215449,0
+IX.US,D,20081027,000000,7.18949,7.29835,6.84466,6.90272,226147,0
+IX.US,D,20081028,000000,7.00719,7.67385,6.74588,7.67385,258453,0
+IX.US,D,20081029,000000,7.40437,7.68584,7.11053,7.31682,283401,0
+IX.US,D,20081030,000000,7.87822,7.87822,7.51092,7.67213,308403,0
+IX.US,D,20081031,000000,7.51379,7.81409,7.3151,7.68584,206584,0
+IX.US,D,20081103,000000,7.68584,7.89916,7.62264,7.84854,151274,0
+IX.US,D,20081104,000000,8.19509,8.66421,8.13515,8.44877,312039,0
+IX.US,D,20081105,000000,8.68913,8.79838,8.3774,8.3774,247197,0
+IX.US,D,20081106,000000,7.94255,8.3774,7.07323,7.22871,295923,0
+IX.US,D,20081107,000000,7.76023,8.46381,7.76023,8.46381,430121,0
+IX.US,D,20081110,000000,8.70874,8.77954,8.36105,8.77954,167438,0
+IX.US,D,20081111,000000,8.70436,8.70436,7.96786,8.0849,220425,0
+IX.US,D,20081112,000000,7.85121,7.91705,7.54233,7.63007,162850,0
+IX.US,D,20081113,000000,7.57773,7.9846,7.17923,7.94541,206569,0
+IX.US,D,20081114,000000,7.35242,7.43157,7.09568,7.10881,289901,0
+IX.US,D,20081117,000000,6.69793,6.71734,6.43415,6.43415,217651,0
+IX.US,D,20081118,000000,6.26916,6.26916,5.71233,5.9051,228759,0
+IX.US,D,20081119,000000,5.74791,5.74791,5.13263,5.14615,222637,0
+IX.US,D,20081120,000000,4.83879,4.90579,4.50519,4.57427,606649,0
+IX.US,D,20081121,000000,4.22619,4.26159,3.97232,4.25094,419611,0
+IX.US,D,20081124,000000,4.4245,4.6426,4.30822,4.53241,873646,0
+IX.US,D,20081125,000000,4.68883,4.76534,4.46788,4.62338,763310,0
+IX.US,D,20081126,000000,4.52212,4.75374,4.39195,4.75374,447629,0
+IX.US,D,20081128,000000,4.59769,4.85022,4.50994,4.68749,257822,0
+IX.US,D,20081201,000000,4.64544,4.68749,4.45286,4.47359,903077,0
+IX.US,D,20081202,000000,4.57846,4.85326,4.46466,4.77104,445863,0
+IX.US,D,20081203,000000,4.29469,4.37654,3.89887,4.26921,959648,0
+IX.US,D,20081204,000000,3.8688,3.8688,3.45203,3.50893,698447,0
+IX.US,D,20081205,000000,3.5331,3.89278,3.44326,3.87033,880162,0
+IX.US,D,20081208,000000,3.57001,3.57001,3.28646,3.44023,968644,0
+IX.US,D,20081209,000000,3.41623,3.5331,3.32813,3.4073,554944,0
+IX.US,D,20081210,000000,3.62388,3.97062,3.62388,3.89734,674780,0
+IX.US,D,20081211,000000,4.10896,4.24998,4.00792,4.09469,801905,0
+IX.US,D,20081212,000000,4.17501,4.48444,4.17501,4.45019,851503,0
+IX.US,D,20081215,000000,4.37388,4.4068,4.27244,4.32877,340340,0
+IX.US,D,20081216,000000,4.19309,4.43116,4.18261,4.42163,1231448,0
+IX.US,D,20081217,000000,4.16739,4.25264,4.07356,4.17843,491820,0
+IX.US,D,20081218,000000,4.40814,4.54267,4.38587,4.42013,894460,0
+IX.US,D,20081219,000000,4.35009,4.45019,4.2439,4.29775,1121564,0
+IX.US,D,20081222,000000,4.30974,4.30974,4.06157,4.15844,568070,0
+IX.US,D,20081223,000000,4.21688,4.22619,4.03322,4.09316,525355,0
+IX.US,D,20081224,000000,4.10364,4.18394,4.08841,4.13352,131927,0
+IX.US,D,20081226,000000,4.32307,4.42013,4.29299,4.33792,273292,0
+IX.US,D,20081229,000000,4.23173,4.26349,4.14245,4.18394,453283,0
+IX.US,D,20081230,000000,3.802,4.26007,3.802,4.20049,449594,0
+IX.US,D,20081231,000000,4.19899,4.29641,4.19899,4.24541,326978,0
+IX.US,D,20090102,000000,4.26788,4.41557,4.25264,4.30822,383344,0
+IX.US,D,20090105,000000,4.14055,4.27244,4.10668,4.17062,601163,0
+IX.US,D,20090106,000000,4.09716,4.13352,4.04084,4.07947,695783,0
+IX.US,D,20090107,000000,4.31697,4.42297,4.30822,4.35009,427682,0
+IX.US,D,20090108,000000,4.41557,4.45762,4.32611,4.45286,1708772,0
+IX.US,D,20090109,000000,4.31564,4.35903,4.06918,4.11257,1868375,0
+IX.US,D,20090112,000000,4.11257,4.13599,3.96567,4.07947,2343560,0
+IX.US,D,20090113,000000,3.82255,3.82255,3.6075,3.70342,2019681,0
+IX.US,D,20090114,000000,3.88726,3.88726,3.6821,3.75099,1858333,0
+IX.US,D,20090115,000000,3.85395,3.87203,3.70626,3.84844,1521592,0
+IX.US,D,20090116,000000,3.8587,3.86594,3.68819,3.75537,965407,0
+IX.US,D,20090120,000000,3.4956,3.4956,3.22822,3.24457,2281077,0
+IX.US,D,20090121,000000,3.24115,3.3719,3.19815,3.35819,2009666,0
+IX.US,D,20090122,000000,3.35971,3.40406,3.26228,3.36143,2212284,0
+IX.US,D,20090123,000000,3.17929,3.34754,3.17929,3.346,472620,0
+IX.US,D,20090126,000000,3.27294,3.32261,3.24001,3.26837,763893,0
+IX.US,D,20090127,000000,3.51043,3.51653,3.4073,3.47163,598415,0
+IX.US,D,20090128,000000,3.55802,3.67906,3.52985,3.61073,1044820,0
+IX.US,D,20090129,000000,3.58656,3.58656,3.409,3.43414,913366,0
+IX.US,D,20090130,000000,3.45373,3.45373,3.2461,3.25962,1309127,0
+IX.US,D,20090202,000000,3.24763,3.3133,3.23373,3.29691,1284567,0
+IX.US,D,20090203,000000,3.29691,3.39225,3.29388,3.3504,688873,0
+IX.US,D,20090204,000000,3.3719,3.46876,3.32261,3.35819,672016,0
+IX.US,D,20090205,000000,3.24916,3.28512,3.13268,3.17741,1714636,0
+IX.US,D,20090206,000000,3.20424,3.24457,3.16388,3.20271,1082217,0
+IX.US,D,20090209,000000,3.03219,3.09081,2.82932,2.9532,1013860,0
+IX.US,D,20090210,000000,2.69497,2.69935,2.51741,2.55585,1392276,0
+IX.US,D,20090211,000000,2.6217,2.6217,2.52292,2.60382,618619,0
+IX.US,D,20090212,000000,2.50923,2.50923,2.3526,2.42301,785290,0
+IX.US,D,20090213,000000,2.28542,2.38991,2.21367,2.26468,918568,0
+IX.US,D,20090217,000000,2.07037,2.07037,1.89587,1.96608,1924862,0
+IX.US,D,20090218,000000,1.80151,1.93448,1.80151,1.88824,886278,0
+IX.US,D,20090219,000000,1.88824,1.91014,1.79269,1.80908,902058,0
+IX.US,D,20090220,000000,1.80599,1.91508,1.76551,1.91508,797397,0
+IX.US,D,20090223,000000,1.68053,1.71031,1.51332,1.52971,850216,0
+IX.US,D,20090224,000000,1.51014,1.56709,1.45347,1.53561,820622,0
+IX.US,D,20090225,000000,1.48329,1.52971,1.41908,1.45192,906214,0
+IX.US,D,20090226,000000,1.71768,1.79083,1.60735,1.6627,655759,0
+IX.US,D,20090227,000000,1.44605,1.56101,1.44605,1.47596,488373,0
+IX.US,D,20090302,000000,1.58311,1.62509,1.52828,1.56551,765927,0
+IX.US,D,20090303,000000,1.78371,1.82963,1.56101,1.6267,520164,0
+IX.US,D,20090304,000000,1.74352,1.85818,1.73291,1.81498,704768,0
+IX.US,D,20090305,000000,1.67001,1.67001,1.52828,1.5864,1081771,0
+IX.US,D,20090306,000000,1.56856,1.59094,1.49385,1.5372,450335,0
+IX.US,D,20090309,000000,1.55064,1.57583,1.48329,1.54434,1056717,0
+IX.US,D,20090310,000000,1.55211,1.66113,1.55211,1.65057,525697,0
+IX.US,D,20090311,000000,1.637,1.6821,1.61938,1.6581,400653,0
+IX.US,D,20090312,000000,1.64336,1.67598,1.60585,1.67001,373224,0
+IX.US,D,20090313,000000,1.6045,1.61485,1.54756,1.59245,299785,0
+IX.US,D,20090316,000000,1.6492,1.82963,1.6492,1.75063,1044405,0
+IX.US,D,20090317,000000,2.054,2.11204,1.94211,2.09131,564281,0
+IX.US,D,20090318,000000,2.24051,2.38418,2.16914,2.36745,907512,0
+IX.US,D,20090319,000000,2.43025,2.43025,2.25878,2.31112,315318,0
+IX.US,D,20090320,000000,2.27363,2.27363,2.19141,2.22757,310699,0
+IX.US,D,20090323,000000,2.56174,2.74845,2.56174,2.73816,519381,0
+IX.US,D,20090324,000000,2.68145,2.8202,2.68145,2.74578,588889,0
+IX.US,D,20090325,000000,2.71552,2.80116,2.66643,2.76347,204530,0
+IX.US,D,20090326,000000,2.83808,2.91135,2.765,2.88186,280007,0
+IX.US,D,20090327,000000,2.80839,2.8573,2.79792,2.83542,200452,0
+IX.US,D,20090330,000000,2.65005,2.65005,2.52122,2.55015,199280,0
+IX.US,D,20090331,000000,2.47096,2.51265,2.42168,2.46012,191146,0
+IX.US,D,20090401,000000,2.52464,2.60533,2.49591,2.59164,328328,0
+IX.US,D,20090402,000000,2.76347,2.9279,2.76347,2.87539,579845,0
+IX.US,D,20090403,000000,2.80839,2.90545,2.80839,2.90545,170937,0
+IX.US,D,20090406,000000,2.83808,2.93057,2.83694,2.91307,318339,0
+IX.US,D,20090407,000000,2.94275,3.08623,2.94275,3.04456,359620,0
+IX.US,D,20090408,000000,2.98786,3.06073,2.98786,3.04571,287936,0
+IX.US,D,20090409,000000,3.3133,3.6075,3.3133,3.6075,441197,0
+IX.US,D,20090413,000000,3.64614,3.93902,3.6075,3.85053,560367,0
+IX.US,D,20090414,000000,3.76564,3.85395,3.71199,3.72987,102916,0
+IX.US,D,20090415,000000,3.55974,3.57437,3.4073,3.56867,546831,0
+IX.US,D,20090416,000000,3.42499,3.51157,3.39379,3.45811,79129.1,0
+IX.US,D,20090417,000000,3.59418,3.72245,3.58352,3.69105,250403,0
+IX.US,D,20090420,000000,3.58352,3.58486,3.38789,3.40291,331513,0
+IX.US,D,20090421,000000,3.39111,3.45373,3.37323,3.43546,163628,0
+IX.US,D,20090422,000000,3.27597,3.32642,3.1951,3.23373,325071,0
+IX.US,D,20090423,000000,3.39111,3.5331,3.38789,3.5331,400779,0
+IX.US,D,20090424,000000,3.45945,3.48057,3.34754,3.41623,306128,0
+IX.US,D,20090427,000000,3.43546,3.4956,3.39225,3.40007,189617,0
+IX.US,D,20090428,000000,3.25828,3.31746,3.25086,3.26228,128559,0
+IX.US,D,20090429,000000,3.30567,3.39379,3.30567,3.35496,489119,0
+IX.US,D,20090430,000000,3.51043,3.6764,3.49122,3.49122,1763677,0
+IX.US,D,20090501,000000,3.46572,3.62388,3.46572,3.56125,1113913,0
+IX.US,D,20090504,000000,3.58808,3.70342,3.58219,3.70342,304846,0
+IX.US,D,20090505,000000,3.69714,3.69714,3.62844,3.6804,95765.2,0
+IX.US,D,20090506,000000,3.7375,3.78848,3.69714,3.78848,198434,0
+IX.US,D,20090507,000000,3.78848,3.84329,3.68819,3.72111,186911,0
+IX.US,D,20090508,000000,3.92132,4.11981,3.92132,4.11981,223142,0
+IX.US,D,20090511,000000,4.556,4.57274,4.4068,4.41745,658796,0
+IX.US,D,20090512,000000,4.7056,4.7056,4.49795,4.61442,460350,0
+IX.US,D,20090513,000000,4.59958,4.61576,4.46046,4.48273,517573,0
+IX.US,D,20090514,000000,4.43116,4.52022,4.35293,4.43935,367023,0
+IX.US,D,20090515,000000,4.65629,4.7368,4.6171,4.68009,338128,0
+IX.US,D,20090518,000000,4.73374,4.92768,4.73374,4.86677,345054,0
+IX.US,D,20090519,000000,4.84775,4.95641,4.82472,4.87724,108801,0
+IX.US,D,20090520,000000,4.98934,5.01617,4.85498,4.87724,384448,0
+IX.US,D,20090521,000000,4.77257,4.78781,4.67228,4.72005,378515,0
+IX.US,D,20090522,000000,4.80378,4.81007,4.70805,4.70958,173759,0
+IX.US,D,20090526,000000,4.75755,4.86831,4.68009,4.86831,215459,0
+IX.US,D,20090527,000000,4.86068,4.86068,4.68883,4.70102,65898,0
+IX.US,D,20090528,000000,4.70102,4.74707,4.62033,4.74289,162950,0
+IX.US,D,20090529,000000,4.69055,4.73566,4.63212,4.70102,1266318,0
+IX.US,D,20090601,000000,4.72309,4.81443,4.72309,4.73566,244186,0
+IX.US,D,20090602,000000,4.48902,4.49892,4.39958,4.44257,266802,0
+IX.US,D,20090603,000000,4.44697,4.50367,4.41385,4.45133,105465,0
+IX.US,D,20090604,000000,4.4932,4.53641,4.38415,4.47227,265883,0
+IX.US,D,20090605,000000,4.30537,4.3442,4.25264,4.28747,280464,0
+IX.US,D,20090608,000000,4.23799,4.35009,4.22733,4.31869,206779,0
+IX.US,D,20090609,000000,4.21534,4.25094,4.09316,4.18547,165777,0
+IX.US,D,20090610,000000,4.556,4.60834,4.39462,4.46941,218255,0
+IX.US,D,20090611,000000,4.48273,4.63079,4.48273,4.56609,86065.2,0
+IX.US,D,20090612,000000,4.68599,4.81902,4.68599,4.79808,280112,0
+IX.US,D,20090615,000000,4.98934,5.00722,4.90866,4.93433,193227,0
+IX.US,D,20090616,000000,4.7682,4.83879,4.67723,4.69055,149535,0
+IX.US,D,20090617,000000,4.75886,4.82206,4.7056,4.7758,104146,0
+IX.US,D,20090618,000000,4.79238,4.84107,4.79046,4.80721,94835.1,0
+IX.US,D,20090619,000000,4.77847,4.86507,4.75183,4.77847,35657.7,0
+IX.US,D,20090622,000000,4.78895,4.79808,4.66201,4.72481,138952,0
+IX.US,D,20090623,000000,4.8173,4.89038,4.8173,4.87439,74541.8,0
+IX.US,D,20090624,000000,4.76934,4.79655,4.68143,4.69055,138290,0
+IX.US,D,20090625,000000,4.6127,4.72481,4.556,4.72309,171531,0
+IX.US,D,20090626,000000,4.57846,4.57846,4.49795,4.51831,356593,0
+IX.US,D,20090629,000000,4.4068,4.45019,4.39195,4.43496,99795.5,0
+IX.US,D,20090630,000000,4.48121,4.48121,4.40224,4.41231,274301,0
+IX.US,D,20090701,000000,4.36626,4.40984,4.29775,4.31697,127024,0
+IX.US,D,20090702,000000,4.18261,4.4068,4.08099,4.4068,241438,0
+IX.US,D,20090706,000000,4.50367,4.59045,4.45896,4.58302,381720,0
+IX.US,D,20090707,000000,4.45133,4.45456,4.34818,4.36778,141890,0
+IX.US,D,20090708,000000,4.32307,4.32307,4.24866,4.28747,145105,0
+IX.US,D,20090709,000000,4.24694,4.26349,4.20335,4.23475,74184.5,0
+IX.US,D,20090710,000000,4.19195,4.19195,4.06786,4.12896,1017076,0
+IX.US,D,20090713,000000,4.00049,4.12437,4.00049,4.08403,1854014,0
+IX.US,D,20090714,000000,4.18394,4.25759,4.17671,4.22124,555296,0
+IX.US,D,20090715,000000,4.26159,4.33201,4.24998,4.33201,527452,0
+IX.US,D,20090716,000000,4.15312,4.21382,4.12286,4.16739,413663,0
+IX.US,D,20090717,000000,4.18261,4.23932,4.17367,4.19423,358747,0
+IX.US,D,20090720,000000,4.25264,4.2812,4.23932,4.27072,363161,0
+IX.US,D,20090721,000000,4.24541,4.33201,4.2439,4.26349,393748,0
+IX.US,D,20090722,000000,4.4382,4.58416,4.4382,4.54117,548328,0
+IX.US,D,20090723,000000,4.54573,4.6757,4.50215,4.62623,280359,0
+IX.US,D,20090724,000000,4.55752,4.68883,4.55752,4.674,254638,0
+IX.US,D,20090727,000000,4.68293,4.713,4.65039,4.7056,254569,0
+IX.US,D,20090728,000000,4.6171,4.66694,4.57694,4.6127,311314,0
+IX.US,D,20090729,000000,4.56209,4.60986,4.53641,4.59958,283380,0
+IX.US,D,20090730,000000,4.52746,4.674,4.48273,4.61442,863652,0
+IX.US,D,20090731,000000,4.65953,4.87876,4.65953,4.87876,3621086,0
+IX.US,D,20090803,000000,5.04471,5.37605,4.95794,5.27156,1656215,0
+IX.US,D,20090804,000000,4.96668,5.12064,4.96668,5.02511,606360,0
+IX.US,D,20090805,000000,4.96231,5.19107,4.94462,5.07897,979984,0
+IX.US,D,20090806,000000,4.99371,5.06374,4.95032,4.9981,875202,0
+IX.US,D,20090807,000000,4.87133,5.38384,4.85954,4.89971,1756221,0
+IX.US,D,20090810,000000,4.89208,4.9427,4.82948,4.88638,725734,0
+IX.US,D,20090811,000000,4.92521,5.02321,4.87306,4.97163,1533562,0
+IX.US,D,20090812,000000,4.82472,4.94006,4.82472,4.90866,1044610,0
+IX.US,D,20090813,000000,4.91892,4.97696,4.85784,4.937,867083,0
+IX.US,D,20090814,000000,5.00133,5.0609,4.95166,5.02321,1805882,0
+IX.US,D,20090817,000000,4.89514,4.9412,4.8487,4.86221,335585,0
+IX.US,D,20090818,000000,4.92921,5.07422,4.92215,5.05233,1624051,0
+IX.US,D,20090819,000000,4.91284,5.04739,4.86068,4.98192,821016,0
+IX.US,D,20090820,000000,5.10295,5.1254,5.02702,5.12064,851435,0
+IX.US,D,20090821,000000,5.15376,5.25539,5.15376,5.22551,253850,0
+IX.US,D,20090824,000000,5.22551,5.22551,5.08335,5.10295,261574,0
+IX.US,D,20090825,000000,5.20572,5.27442,5.18478,5.22266,179686,0
+IX.US,D,20090826,000000,5.38517,5.44817,5.3593,5.43084,233052,0
+IX.US,D,20090827,000000,5.66302,5.77037,5.59719,5.76618,286428,0
+IX.US,D,20090828,000000,5.73325,5.74487,5.66152,5.70775,111628,0
+IX.US,D,20090831,000000,5.67331,5.71689,5.65409,5.69556,334881,0
+IX.US,D,20090901,000000,5.67635,5.71556,5.54504,5.58348,900597,0
+IX.US,D,20090902,000000,5.58995,5.68339,5.58995,5.65409,160076,0
+IX.US,D,20090903,000000,5.79454,5.88588,5.77797,5.86457,318071,0
+IX.US,D,20090904,000000,5.85715,5.91234,5.84058,5.90778,79696.6,0
+IX.US,D,20090908,000000,5.8541,5.85543,5.74943,5.77513,138049,0
+IX.US,D,20090909,000000,5.6183,5.6183,5.48528,5.56311,215176,0
+IX.US,D,20090910,000000,5.5165,5.56712,5.47501,5.56426,178441,0
+IX.US,D,20090911,000000,5.51973,5.53305,5.44207,5.47501,129589,0
+IX.US,D,20090914,000000,5.35358,5.44207,5.29573,5.43618,105155,0
+IX.US,D,20090915,000000,5.2611,5.2729,5.20572,5.26586,234718,0
+IX.US,D,20090916,000000,5.16671,5.16671,5.06546,5.15472,425171,0
+IX.US,D,20090917,000000,4.94612,4.97296,4.87306,4.92521,238821,0
+IX.US,D,20090918,000000,4.73794,4.7758,4.71453,4.75374,203973,0
+IX.US,D,20090921,000000,4.63651,4.70674,4.63651,4.68883,93673.8,0
+IX.US,D,20090922,000000,4.75013,4.81443,4.72005,4.7996,199244,0
+IX.US,D,20090923,000000,4.7996,4.80111,4.68009,4.68009,512098,0
+IX.US,D,20090924,000000,4.81007,4.81159,4.68143,4.70674,657424,0
+IX.US,D,20090925,000000,4.94899,5.06374,4.94612,4.98345,517804,0
+IX.US,D,20090928,000000,4.98058,5.00722,4.92635,4.97886,152357,0
+IX.US,D,20090929,000000,4.81159,4.81159,4.68883,4.69359,248253,0
+IX.US,D,20090930,000000,4.63079,4.63079,4.48121,4.53791,1829092,0
+IX.US,D,20091001,000000,4.57085,4.57085,4.39615,4.40356,223972,0
+IX.US,D,20091002,000000,4.33201,4.44543,4.33201,4.38719,319616,0
+IX.US,D,20091005,000000,4.52916,4.72005,4.52916,4.69778,401199,0
+IX.US,D,20091006,000000,4.68883,4.76382,4.66694,4.71625,133435,0
+IX.US,D,20091007,000000,4.89971,4.9412,4.88316,4.93586,176260,0
+IX.US,D,20091008,000000,4.98609,4.98934,4.94006,4.96231,93579.3,0
+IX.US,D,20091009,000000,5.01312,5.06374,4.97886,5.06241,97084.1,0
+IX.US,D,20091012,000000,5.05481,5.11931,5.05481,5.07897,133960,0
+IX.US,D,20091013,000000,5.06374,5.10999,5.00989,5.0685,55404.5,0
+IX.US,D,20091014,000000,5.0055,5.06983,4.96668,5.03406,123614,0
+IX.US,D,20091015,000000,4.83518,4.83518,4.78019,4.80873,98718.3,0
+IX.US,D,20091016,000000,4.60986,4.64544,4.60397,4.62623,234255,0
+IX.US,D,20091019,000000,4.86221,4.94899,4.81577,4.91892,431687,0
+IX.US,D,20091020,000000,5.05651,5.07593,4.98345,5.01921,114870,0
+IX.US,D,20091021,000000,5.01921,5.11322,5.01312,5.01312,76270.6,0
+IX.US,D,20091022,000000,4.96231,5.0609,4.937,5.05974,130203,0
+IX.US,D,20091023,000000,5.07765,5.07765,4.96403,4.97886,81246.7,0
+IX.US,D,20091026,000000,5.07897,5.11931,4.97296,5.00989,216899,0
+IX.US,D,20091027,000000,4.96821,4.96821,4.83518,4.91456,299412,0
+IX.US,D,20091028,000000,4.87306,4.87306,4.68143,4.68465,200211,0
+IX.US,D,20091029,000000,4.79522,4.92921,4.79522,4.90866,518351,0
+IX.US,D,20091030,000000,4.95166,4.97296,4.82472,4.82472,686566,0
+IX.US,D,20091102,000000,5.004,5.33875,5.004,5.20153,692636,0
+IX.US,D,20091103,000000,5.14006,5.30146,5.05328,5.29403,467581,0
+IX.US,D,20091104,000000,5.22817,5.56579,5.13569,5.40915,588526,0
+IX.US,D,20091105,000000,5.4238,5.52259,5.39983,5.52259,287553,0
+IX.US,D,20091106,000000,5.4927,5.63602,5.46719,5.55817,322543,0
+IX.US,D,20091109,000000,5.53895,5.58348,5.50145,5.55683,169345,0
+IX.US,D,20091110,000000,5.52677,5.58995,5.51041,5.55683,421183,0
+IX.US,D,20091111,000000,5.55817,5.55817,5.44207,5.45996,439941,0
+IX.US,D,20091112,000000,5.3357,5.3357,5.15947,5.15947,309133,0
+IX.US,D,20091113,000000,5.31019,5.38956,5.28679,5.36596,114723,0
+IX.US,D,20091116,000000,5.24778,5.29687,5.19829,5.22647,104650,0
+IX.US,D,20091117,000000,5.15376,5.17013,5.10295,5.16137,134770,0
+IX.US,D,20091118,000000,4.9981,4.9981,4.87306,4.92521,350477,0
+IX.US,D,20091119,000000,4.90732,4.90866,4.86963,4.8881,337619,0
+IX.US,D,20091120,000000,5.004,5.1237,5.004,5.08944,169424,0
+IX.US,D,20091123,000000,5.14615,5.16843,5.08658,5.11189,308429,0
+IX.US,D,20091124,000000,4.99505,4.99505,4.84622,4.87573,209159,0
+IX.US,D,20091125,000000,4.93586,4.9741,4.90579,4.95794,309475,0
+IX.US,D,20091127,000000,4.89038,5.01179,4.88638,4.95489,115023,0
+IX.US,D,20091130,000000,5.10104,5.16423,5.09248,5.15947,446179,0
+IX.US,D,20091201,000000,5.35702,5.44475,5.35702,5.40306,172855,0
+IX.US,D,20091202,000000,5.38956,5.41791,5.361,5.38251,159351,0
+IX.US,D,20091203,000000,5.43276,5.47501,5.3928,5.40915,76260.1,0
+IX.US,D,20091204,000000,5.45064,5.50927,5.37909,5.4238,185030,0
+IX.US,D,20091207,000000,5.35358,5.37757,5.28051,5.30468,163108,0
+IX.US,D,20091208,000000,5.2611,5.28051,5.23902,5.24454,70285.6,0
+IX.US,D,20091209,000000,5.21048,5.21048,5.09971,5.13397,115023,0
+IX.US,D,20091210,000000,5.18344,5.25691,5.18344,5.19829,82429,0
+IX.US,D,20091211,000000,5.19829,5.27442,5.19829,5.27022,76286.3,0
+IX.US,D,20091214,000000,5.28185,5.31191,5.24035,5.26433,67153.8,0
+IX.US,D,20091215,000000,5.23902,5.27022,5.23407,5.23902,125532,0
+IX.US,D,20091216,000000,5.2984,5.36426,5.29687,5.31361,96295.9,0
+IX.US,D,20091217,000000,5.21352,5.22817,5.15072,5.16671,138879,0
+IX.US,D,20091218,000000,5.22266,5.22266,5.13569,5.18174,116048,0
+IX.US,D,20091221,000000,5.25937,5.26889,5.22266,5.23732,57842.7,0
+IX.US,D,20091222,000000,5.2611,5.26889,5.21618,5.25691,43797.1,0
+IX.US,D,20091223,000000,5.27784,5.29973,5.18954,5.28679,54122.4,0
+IX.US,D,20091224,000000,5.32067,5.32067,5.27442,5.29573,29383.7,0
+IX.US,D,20091228,000000,5.267,5.28335,5.2,5.25805,70737.5,0
+IX.US,D,20091229,000000,5.25937,5.30868,5.23407,5.23407,40576,0
+IX.US,D,20091230,000000,5.1471,5.1471,5.043,5.09686,120997,0
+IX.US,D,20091231,000000,5.15472,5.15472,5.07117,5.10295,78372.4,0
+IX.US,D,20100104,000000,5.13397,5.20572,5.12064,5.18631,80731.7,0
+IX.US,D,20100105,000000,5.40915,5.45996,5.37166,5.44647,240377,0
+IX.US,D,20100106,000000,5.55817,5.6183,5.55817,5.61374,112926,0
+IX.US,D,20100107,000000,5.79549,5.81394,5.64647,5.68853,215927,0
+IX.US,D,20100108,000000,5.67807,5.78996,5.66608,5.73915,50239.3,0
+IX.US,D,20100111,000000,5.78122,5.90054,5.74487,5.77207,57022.9,0
+IX.US,D,20100112,000000,5.77379,5.88722,5.76312,5.78122,60449,0
+IX.US,D,20100113,000000,5.74943,5.81832,5.74373,5.8109,39278.1,0
+IX.US,D,20100114,000000,5.88094,5.97494,5.87198,5.91823,62282.8,0
+IX.US,D,20100115,000000,5.86171,5.88436,5.78996,5.84058,58699.2,0
+IX.US,D,20100119,000000,5.69556,5.76446,5.60462,5.65827,156329,0
+IX.US,D,20100120,000000,5.55417,5.56712,5.48528,5.53475,141012,0
+IX.US,D,20100121,000000,5.5477,5.63029,5.51498,5.54352,87857,0
+IX.US,D,20100122,000000,5.73136,5.85143,5.68129,5.71556,185414,0
+IX.US,D,20100125,000000,5.75514,5.88588,5.75514,5.82289,207404,0
+IX.US,D,20100126,000000,5.67635,5.67635,5.59871,5.60462,271279,0
+IX.US,D,20100127,000000,5.63904,5.69882,5.61374,5.68243,96621.7,0
+IX.US,D,20100128,000000,5.70908,5.70908,5.52999,5.58843,305029,0
+IX.US,D,20100129,000000,5.6676,5.68491,5.57948,5.58081,518125,0
+IX.US,D,20100201,000000,5.63296,5.70775,5.58539,5.6166,147276,0
+IX.US,D,20100202,000000,5.62383,5.75856,5.62383,5.69442,41248.6,0
+IX.US,D,20100203,000000,5.59871,5.71041,5.59871,5.66436,82718,0
+IX.US,D,20100204,000000,5.59719,5.66302,5.50793,5.53475,99196.4,0
+IX.US,D,20100205,000000,5.70624,5.81243,5.62117,5.80918,279566,0
+IX.US,D,20100208,000000,5.74657,5.74657,5.59871,5.59871,179486,0
+IX.US,D,20100209,000000,5.68243,5.69882,5.6107,5.69139,96227.6,0
+IX.US,D,20100210,000000,5.71403,5.71937,5.61963,5.68853,63917,0
+IX.US,D,20100211,000000,5.67807,5.73325,5.63182,5.72888,30229.7,0
+IX.US,D,20100212,000000,5.67331,5.67331,5.58348,5.61963,56755,0
+IX.US,D,20100216,000000,5.60937,5.73745,5.58539,5.68243,70884.6,0
+IX.US,D,20100217,000000,5.67331,5.72432,5.67331,5.68683,87767.7,0
+IX.US,D,20100218,000000,5.79149,5.88969,5.71556,5.85543,427877,0
+IX.US,D,20100219,000000,5.68491,5.76181,5.58081,5.66912,110105,0
+IX.US,D,20100222,000000,5.70015,5.74791,5.69309,5.72888,101308,0
+IX.US,D,20100223,000000,5.65713,5.67977,5.58843,5.61527,124965,0
+IX.US,D,20100224,000000,5.68243,5.83031,5.68243,5.78674,186596,0
+IX.US,D,20100225,000000,5.71556,5.72107,5.63734,5.72107,83984.3,0
+IX.US,D,20100226,000000,5.69006,5.75514,5.69006,5.75514,56870.6,0
+IX.US,D,20100301,000000,5.75133,5.80195,5.75133,5.79549,138879,0
+IX.US,D,20100302,000000,5.78254,5.82289,5.72602,5.78254,120945,0
+IX.US,D,20100303,000000,5.76446,5.80785,5.71689,5.75514,84961.7,0
+IX.US,D,20100304,000000,5.71041,5.76312,5.65409,5.7226,94378,0
+IX.US,D,20100305,000000,5.82594,5.86609,5.75856,5.79302,309858,0
+IX.US,D,20100308,000000,5.87504,5.9108,5.85543,5.90168,56581.6,0
+IX.US,D,20100309,000000,5.83793,5.85715,5.77931,5.82117,96952.7,0
+IX.US,D,20100310,000000,5.8166,5.87504,5.77931,5.79739,101986,0
+IX.US,D,20100311,000000,5.80329,5.91823,5.80329,5.89445,39068,0
+IX.US,D,20100312,000000,5.88722,5.88969,5.84211,5.88969,93264,0
+IX.US,D,20100315,000000,5.87674,5.92433,5.84058,5.92299,192045,0
+IX.US,D,20100316,000000,6.0484,6.09904,5.97837,6.07353,192113,0
+IX.US,D,20100317,000000,6.35005,6.54132,6.35005,6.47128,185865,0
+IX.US,D,20100318,000000,6.40086,6.40086,6.26916,6.335,138837,0
+IX.US,D,20100319,000000,6.25718,6.25718,6.11102,6.13175,53980.5,0
+IX.US,D,20100322,000000,6.12148,6.25165,6.12148,6.21416,73979.6,0
+IX.US,D,20100323,000000,6.37117,6.44558,6.35158,6.40865,87888.5,0
+IX.US,D,20100324,000000,6.28285,6.33216,6.23814,6.2667,67978.8,0
+IX.US,D,20100325,000000,6.20636,6.26213,6.15155,6.16944,210972,0
+IX.US,D,20100326,000000,6.15745,6.23204,6.15745,6.21416,118207,0
+IX.US,D,20100329,000000,6.46233,6.64579,6.46233,6.571,100993,0
+IX.US,D,20100330,000000,6.61914,6.67262,6.58755,6.61591,43918,0
+IX.US,D,20100331,000000,6.61135,6.67415,6.58907,6.58907,75929,0
+IX.US,D,20100401,000000,6.66234,6.73865,6.64884,6.69965,52572.3,0
+IX.US,D,20100405,000000,6.69222,6.73865,6.68633,6.73865,44417.1,0
+IX.US,D,20100406,000000,6.56073,6.63513,6.54282,6.58471,85933.8,0
+IX.US,D,20100407,000000,6.6298,6.72686,6.6298,6.66386,27539.3,0
+IX.US,D,20100408,000000,6.57861,6.66386,6.49963,6.56223,61084.8,0
+IX.US,D,20100409,000000,6.58317,6.68633,6.58165,6.67585,49382.7,0
+IX.US,D,20100412,000000,6.5965,6.60868,6.55615,6.58471,23199,0
+IX.US,D,20100413,000000,6.60562,6.70421,6.59954,6.64141,68110.2,0
+IX.US,D,20100414,000000,6.66386,6.80128,6.62067,6.71582,127471,0
+IX.US,D,20100415,000000,6.66386,6.81022,6.66386,6.73409,89706.6,0
+IX.US,D,20100416,000000,6.82659,6.86712,6.70689,6.73219,71835.7,0
+IX.US,D,20100419,000000,6.62809,6.62809,6.49963,6.59802,89985.1,0
+IX.US,D,20100420,000000,6.53236,6.57405,6.45624,6.49677,49514.1,0
+IX.US,D,20100421,000000,6.56223,6.61591,6.55197,6.58165,26604,0
+IX.US,D,20100422,000000,6.50838,6.6024,6.47128,6.59954,44963.6,0
+IX.US,D,20100423,000000,6.55197,6.67262,6.53826,6.65359,117745,0
+IX.US,D,20100426,000000,6.65168,6.73086,6.65168,6.66692,74126.7,0
+IX.US,D,20100427,000000,6.82353,6.86978,6.6791,6.73695,102317,0
+IX.US,D,20100428,000000,6.71487,6.76379,6.44558,6.58907,431660,0
+IX.US,D,20100429,000000,6.64445,6.85076,6.63855,6.84008,170690,0
+IX.US,D,20100430,000000,6.84142,6.86978,6.7592,6.83096,56308.3,0
+IX.US,D,20100503,000000,6.82659,6.94496,6.81916,6.87607,46466.4,0
+IX.US,D,20100504,000000,6.81611,6.81611,6.59536,6.59954,89601.5,0
+IX.US,D,20100505,000000,6.56832,6.6298,6.49011,6.57405,133015,0
+IX.US,D,20100506,000000,6.57405,6.57405,6.38011,6.4608,146057,0
+IX.US,D,20100507,000000,6.4608,6.4608,6.25337,6.27715,65588,0
+IX.US,D,20100510,000000,6.57747,6.64998,6.55615,6.64731,345937,0
+IX.US,D,20100511,000000,6.33102,6.44406,6.29067,6.35158,133062,0
+IX.US,D,20100512,000000,6.14413,6.14413,6.07353,6.07353,90237.3,0
+IX.US,D,20100513,000000,6.30666,6.34435,6.26916,6.26916,102254,0
+IX.US,D,20100514,000000,6.27868,6.29334,6.18142,6.25165,252862,0
+IX.US,D,20100517,000000,6.07695,6.10207,6.00368,6.08703,244039,0
+IX.US,D,20100518,000000,6.06915,6.07353,5.84534,5.87198,162367,0
+IX.US,D,20100519,000000,5.88969,6.02748,5.88969,6.0111,73464.6,0
+IX.US,D,20100520,000000,5.8794,5.8794,5.75856,5.77931,118149,0
+IX.US,D,20100521,000000,5.77513,5.88722,5.72432,5.84972,82092.7,0
+IX.US,D,20100524,000000,5.86019,5.87826,5.82022,5.82022,23298.9,0
+IX.US,D,20100525,000000,5.4927,5.65237,5.4927,5.62706,112348,0
+IX.US,D,20100526,000000,5.62878,5.73002,5.58671,5.58995,105191,0
+IX.US,D,20100527,000000,5.87674,6.0111,5.84364,5.97058,83175.1,0
+IX.US,D,20100528,000000,5.84058,5.84058,5.70775,5.71233,75077.8,0
+IX.US,D,20100601,000000,5.59149,5.63734,5.52829,5.52829,148726,0
+IX.US,D,20100602,000000,5.51192,5.58348,5.46244,5.58234,139877,0
+IX.US,D,20100603,000000,5.62553,5.68853,5.59719,5.64228,48337.1,0
+IX.US,D,20100604,000000,5.54162,5.65237,5.52829,5.52999,89732.9,0
+IX.US,D,20100607,000000,5.37605,5.38081,5.27612,5.27612,32531.2,0
+IX.US,D,20100608,000000,5.28185,5.3298,5.23902,5.31933,67463.9,0
+IX.US,D,20100609,000000,5.29573,5.29573,5.20153,5.22551,98450.3,0
+IX.US,D,20100610,000000,5.28335,5.37909,5.28185,5.35358,45515.4,0
+IX.US,D,20100611,000000,5.32562,5.43446,5.32562,5.41791,56045.6,0
+IX.US,D,20100614,000000,5.43276,5.49595,5.4223,5.47653,150234,0
+IX.US,D,20100615,000000,5.42706,5.45996,5.32562,5.45064,3416913,0
+IX.US,D,20100616,000000,5.47159,5.55683,5.47159,5.49726,215533,0
+IX.US,D,20100617,000000,5.50793,5.53475,5.46397,5.53475,54043.6,0
+IX.US,D,20100618,000000,5.49595,5.51192,5.4552,5.4927,84199.8,0
+IX.US,D,20100621,000000,5.60308,5.68683,5.60308,5.67159,158048,0
+IX.US,D,20100622,000000,5.73915,5.79149,5.70338,5.72736,572457,0
+IX.US,D,20100623,000000,5.72736,5.72736,5.61527,5.64647,129977,0
+IX.US,D,20100624,000000,5.71556,5.79911,5.70908,5.74487,151101,0
+IX.US,D,20100625,000000,5.7051,5.72888,5.67331,5.72888,82943.9,0
+IX.US,D,20100628,000000,5.60594,5.60594,5.52829,5.52829,85361,0
+IX.US,D,20100629,000000,5.47025,5.47025,5.36843,5.36843,99753.4,0
+IX.US,D,20100630,000000,5.38804,5.47348,5.38251,5.38251,77694.6,0
+IX.US,D,20100701,000000,5.3928,5.41087,5.25805,5.30316,431203,0
+IX.US,D,20100702,000000,5.31191,5.31514,5.21048,5.24606,68719.7,0
+IX.US,D,20100706,000000,5.40765,5.50927,5.37605,5.42114,132810,0
+IX.US,D,20100707,000000,5.35816,5.44207,5.3279,5.41791,69860,0
+IX.US,D,20100708,000000,5.35816,5.35816,5.26889,5.30735,148495,0
+IX.US,D,20100709,000000,5.28945,5.36843,5.26243,5.34351,160449,0
+IX.US,D,20100712,000000,5.38804,5.52259,5.38804,5.51498,383712,0
+IX.US,D,20100713,000000,5.39716,5.43009,5.38384,5.40765,173486,0
+IX.US,D,20100714,000000,5.44647,5.47159,5.42514,5.46397,53733.6,0
+IX.US,D,20100715,000000,5.45692,5.45692,5.37166,5.43751,48436.9,0
+IX.US,D,20100716,000000,5.36996,5.36996,5.22817,5.24035,69928.3,0
+IX.US,D,20100719,000000,5.25937,5.28527,5.2314,5.28527,60307.1,0
+IX.US,D,20100720,000000,5.26586,5.36729,5.26586,5.36729,90941.4,0
+IX.US,D,20100721,000000,5.29687,5.29687,5.14615,5.15794,116421,0
+IX.US,D,20100722,000000,5.37757,5.43009,5.37757,5.40765,129762,0
+IX.US,D,20100723,000000,5.4908,5.55094,5.4908,5.55094,77337.3,0
+IX.US,D,20100726,000000,5.51801,5.56882,5.48528,5.55569,60317.6,0
+IX.US,D,20100727,000000,5.50793,5.51498,5.44647,5.51344,245821,0
+IX.US,D,20100728,000000,5.69442,5.71823,5.65713,5.67635,159219,0
+IX.US,D,20100729,000000,5.9407,5.98999,5.90358,5.92299,110105,0
+IX.US,D,20100730,000000,5.83185,5.88094,5.81243,5.848,90694.5,0
+IX.US,D,20100802,000000,5.90663,6.01683,5.90663,5.96487,55451.8,0
+IX.US,D,20100803,000000,5.94374,6.01549,5.94374,5.97666,81420.1,0
+IX.US,D,20100804,000000,5.94811,5.96315,5.9169,5.93918,121954,0
+IX.US,D,20100805,000000,5.95116,5.96924,5.90778,5.95439,373628,0
+IX.US,D,20100806,000000,6.01415,6.08266,5.96924,6.08266,128974,0
+IX.US,D,20100809,000000,6.06764,6.06764,6.01986,6.04709,38715.9,0
+IX.US,D,20100810,000000,5.97989,6.06325,5.97494,6.01683,64652.6,0
+IX.US,D,20100811,000000,5.82594,5.82594,5.72736,5.72736,53560.2,0
+IX.US,D,20100812,000000,5.72736,5.77513,5.72432,5.74373,76937.9,0
+IX.US,D,20100813,000000,5.69006,5.73915,5.66152,5.66436,43429.3,0
+IX.US,D,20100816,000000,5.63182,5.71041,5.62553,5.68853,53575.9,0
+IX.US,D,20100817,000000,5.77627,5.83793,5.67635,5.81394,73217.6,0
+IX.US,D,20100818,000000,5.78996,5.83469,5.78996,5.80195,18695.8,0
+IX.US,D,20100819,000000,5.88436,5.9169,5.8166,5.82594,57133.3,0
+IX.US,D,20100820,000000,5.82117,5.848,5.79549,5.848,87236.9,0
+IX.US,D,20100823,000000,5.84534,5.86914,5.82117,5.82594,27707.5,0
+IX.US,D,20100824,000000,5.70908,5.75856,5.69139,5.71556,116715,0
+IX.US,D,20100825,000000,5.70185,5.76751,5.69882,5.74791,55273.2,0
+IX.US,D,20100826,000000,5.71823,5.74791,5.67045,5.67331,56061.4,0
+IX.US,D,20100827,000000,5.71233,5.75266,5.67331,5.73002,85261.2,0
+IX.US,D,20100830,000000,5.69139,5.70185,5.64344,5.64647,75703.1,0
+IX.US,D,20100831,000000,5.58348,5.6107,5.54028,5.55227,429007,0
+IX.US,D,20100901,000000,5.62249,5.71823,5.62249,5.71041,62293.3,0
+IX.US,D,20100902,000000,5.64819,5.67331,5.61374,5.63904,62435.2,0
+IX.US,D,20100903,000000,5.66152,5.69728,5.64495,5.65827,32457.7,0
+IX.US,D,20100907,000000,5.9424,5.97989,5.86019,5.9051,166775,0
+IX.US,D,20100908,000000,5.85257,5.87067,5.84058,5.84972,107498,0
+IX.US,D,20100909,000000,5.83621,5.84972,5.79454,5.83621,49529.9,0
+IX.US,D,20100910,000000,5.69006,5.74791,5.69006,5.72602,85891.8,0
+IX.US,D,20100913,000000,5.83793,5.89768,5.83793,5.88855,76564.8,0
+IX.US,D,20100914,000000,5.83185,5.86609,5.80653,5.84058,94341.2,0
+IX.US,D,20100915,000000,5.78254,5.87504,5.78254,5.87198,232011,0
+IX.US,D,20100916,000000,5.83793,5.88588,5.79739,5.84211,49393.3,0
+IX.US,D,20100917,000000,5.84364,5.85715,5.77931,5.84211,62472,0
+IX.US,D,20100920,000000,5.85885,5.97058,5.85885,5.95439,153418,0
+IX.US,D,20100921,000000,5.91823,5.97058,5.86761,5.89901,81230.9,0
+IX.US,D,20100922,000000,5.8284,5.84058,5.68683,5.78254,128065,0
+IX.US,D,20100923,000000,5.71937,5.80653,5.68339,5.74943,73406.8,0
+IX.US,D,20100924,000000,5.79149,5.8541,5.78674,5.8541,109411,0
+IX.US,D,20100927,000000,5.81527,5.83335,5.79454,5.79911,34759.2,0
+IX.US,D,20100928,000000,5.73002,5.81394,5.70908,5.79911,162136,0
+IX.US,D,20100929,000000,5.80653,5.80653,5.77513,5.78846,98471.3,0
+IX.US,D,20100930,000000,5.76865,5.77207,5.68683,5.73478,75892.2,0
+IX.US,D,20101001,000000,5.69728,5.69728,5.66302,5.69556,39372.7,0
+IX.US,D,20101004,000000,5.5165,5.54676,5.47767,5.48224,95439.4,0
+IX.US,D,20101005,000000,5.92889,6.00026,5.92889,5.98713,482336,0
+IX.US,D,20101006,000000,6.34435,6.36223,6.30666,6.32608,204204,0
+IX.US,D,20101007,000000,6.50992,6.5278,6.44558,6.46347,96374.7,0
+IX.US,D,20101008,000000,6.5278,6.55615,6.51276,6.5396,39714.3,0
+IX.US,D,20101011,000000,6.5474,6.59213,6.54435,6.5592,70947.7,0
+IX.US,D,20101012,000000,6.35158,6.41438,6.33673,6.38734,229058,0
+IX.US,D,20101013,000000,6.31731,6.39763,6.31731,6.3588,399397,0
+IX.US,D,20101014,000000,6.69222,6.71906,6.65359,6.68633,86091.4,0
+IX.US,D,20101015,000000,6.56966,6.571,6.52493,6.54435,58925.1,0
+IX.US,D,20101018,000000,6.56073,6.60562,6.54872,6.58907,38679.1,0
+IX.US,D,20101019,000000,6.46481,6.46481,6.40543,6.4235,32983.1,0
+IX.US,D,20101020,000000,6.49353,6.59802,6.49353,6.57747,59450.6,0
+IX.US,D,20101021,000000,6.47451,6.51276,6.39191,6.45927,50433.7,0
+IX.US,D,20101022,000000,6.66234,6.7219,6.66234,6.71031,60906.1,0
+IX.US,D,20101025,000000,6.85455,6.91489,6.82981,6.82981,80206.3,0
+IX.US,D,20101026,000000,6.76093,6.79499,6.69526,6.75484,43839.1,0
+IX.US,D,20101027,000000,6.77881,6.81022,6.73086,6.78186,115590,0
+IX.US,D,20101028,000000,6.70269,6.70555,6.63094,6.66064,71667.5,0
+IX.US,D,20101029,000000,6.75636,6.78318,6.74304,6.77158,74631.1,0
+IX.US,D,20101101,000000,6.62484,6.66064,6.56832,6.59802,39588.2,0
+IX.US,D,20101102,000000,6.62181,6.65168,6.59213,6.63855,60632.9,0
+IX.US,D,20101103,000000,6.60412,6.69793,6.57995,6.6964,121255,0
+IX.US,D,20101104,000000,6.67262,6.77578,6.59954,6.77463,285771,0
+IX.US,D,20101105,000000,6.80128,6.83419,6.76549,6.79669,195576,0
+IX.US,D,20101108,000000,6.76379,6.79099,6.7476,6.78471,35705,0
+IX.US,D,20101109,000000,6.88615,6.90158,6.77881,6.78034,46193.2,0
+IX.US,D,20101110,000000,6.92213,6.95962,6.84142,6.95809,377244,0
+IX.US,D,20101111,000000,6.95389,7.00909,6.93144,6.97921,58562.5,0
+IX.US,D,20101112,000000,6.80279,6.81458,6.7219,6.7476,31296.4,0
+IX.US,D,20101115,000000,6.71734,6.71906,6.65359,6.65359,32862.3,0
+IX.US,D,20101116,000000,6.59383,6.59383,6.45777,6.49677,70180.5,0
+IX.US,D,20101117,000000,6.48897,6.53236,6.4608,6.47279,133435,0
+IX.US,D,20101118,000000,6.68157,6.70155,6.6652,6.6652,57301.4,0
+IX.US,D,20101119,000000,6.49677,6.53408,6.45301,6.51904,85082.6,0
+IX.US,D,20101122,000000,6.53236,6.53559,6.45777,6.51122,56844.3,0
+IX.US,D,20101123,000000,6.42636,6.44558,6.34699,6.36793,89391.3,0
+IX.US,D,20101124,000000,6.45168,6.51276,6.43797,6.48154,89412.3,0
+IX.US,D,20101126,000000,6.28572,6.34435,6.27106,6.2977,34638.3,0
+IX.US,D,20101129,000000,6.40865,6.4766,6.36793,6.45927,84956.4,0
+IX.US,D,20101130,000000,6.33959,6.42198,6.33959,6.36223,31616.9,0
+IX.US,D,20101201,000000,6.4766,6.5396,6.45777,6.53559,132190,0
+IX.US,D,20101202,000000,6.54282,6.76683,6.54282,6.7219,649075,0
+IX.US,D,20101203,000000,6.75826,6.78776,6.7219,6.78034,92633.4,0
+IX.US,D,20101206,000000,6.76093,6.82506,6.74932,6.81783,52756.2,0
+IX.US,D,20101207,000000,6.74588,6.75826,6.67262,6.67415,136945,0
+IX.US,D,20101208,000000,6.59954,6.59954,6.53408,6.54872,116862,0
+IX.US,D,20101209,000000,6.57995,6.57995,6.52493,6.55197,97215.4,0
+IX.US,D,20101210,000000,6.68271,6.6909,6.65663,6.65663,115401,0
+IX.US,D,20101213,000000,6.94496,6.9834,6.90272,6.90272,166024,0
+IX.US,D,20101214,000000,6.91621,6.9834,6.88044,6.94496,227529,0
+IX.US,D,20101215,000000,6.92213,6.96855,6.89529,6.91337,438197,0
+IX.US,D,20101216,000000,6.94001,7.01784,6.92972,6.99252,120703,0
+IX.US,D,20101217,000000,6.97141,7.01784,6.96284,7.01784,91666.6,0
+IX.US,D,20101220,000000,7.01061,7.01784,6.96284,7.01308,72792,0
+IX.US,D,20101221,000000,6.96855,6.99842,6.91773,6.95637,59839.4,0
+IX.US,D,20101222,000000,7.09721,7.1522,7.0776,7.11927,107793,0
+IX.US,D,20101223,000000,7.07323,7.12099,7.07323,7.09377,59203.6,0
+IX.US,D,20101227,000000,7.10881,7.11356,7.06105,7.07189,73207.1,0
+IX.US,D,20101228,000000,7.266,7.266,7.16419,7.18949,56818,0
+IX.US,D,20101229,000000,7.29835,7.36571,7.29835,7.33281,114534,0
+IX.US,D,20101230,000000,7.33451,7.33451,7.26753,7.28979,93059,0
+IX.US,D,20101231,000000,7.28199,7.29835,7.24222,7.26753,55126,0
+IX.US,D,20110103,000000,7.32708,7.39122,7.32519,7.38532,39104.7,0
+IX.US,D,20110104,000000,7.45841,7.46887,7.41806,7.46297,56933.6,0
+IX.US,D,20110105,000000,7.4034,7.51092,7.4034,7.51092,61484.1,0
+IX.US,D,20110106,000000,7.45079,7.45079,7.36421,7.36421,351128,0
+IX.US,D,20110107,000000,7.35982,7.38704,7.2915,7.30617,227303,0
+IX.US,D,20110110,000000,7.26106,7.30749,7.25688,7.30463,160974,0
+IX.US,D,20110111,000000,7.28199,7.28199,7.22548,7.25819,88965.7,0
+IX.US,D,20110112,000000,7.34802,7.42985,7.33147,7.39255,65929.5,0
+IX.US,D,20110113,000000,7.44336,7.49304,7.43157,7.43157,69334.5,0
+IX.US,D,20110114,000000,7.42148,7.50314,7.42148,7.50314,66817.5,0
+IX.US,D,20110118,000000,7.47933,7.51969,7.46601,7.51092,63917,0
+IX.US,D,20110119,000000,7.73473,7.73815,7.6546,7.6546,181651,0
+IX.US,D,20110120,000000,7.54082,7.57945,7.47458,7.5334,61247.7,0
+IX.US,D,20110121,000000,7.29682,7.35831,7.27304,7.28808,58478.5,0
+IX.US,D,20110124,000000,7.28199,7.35982,7.28085,7.34479,45462.8,0
+IX.US,D,20110125,000000,7.36743,7.41806,7.34365,7.41236,67033,0
+IX.US,D,20110126,000000,7.42395,7.45535,7.3779,7.43157,63738.3,0
+IX.US,D,20110127,000000,7.48542,7.57773,7.48542,7.56594,87662.6,0
+IX.US,D,20110128,000000,7.529,7.53757,7.4034,7.40607,73511.9,0
+IX.US,D,20110131,000000,7.42985,7.56004,7.42985,7.56004,61589.2,0
+IX.US,D,20110201,000000,7.7334,7.81581,7.68412,7.75281,120309,0
+IX.US,D,20110202,000000,7.8004,7.84854,7.78727,7.84854,48489.5,0
+IX.US,D,20110203,000000,7.92277,8.02763,7.91535,8.01239,97515,0
+IX.US,D,20110204,000000,8.02343,8.02763,7.94541,8.01239,212117,0
+IX.US,D,20110207,000000,7.98574,8.04704,7.96177,8.00669,244806,0
+IX.US,D,20110208,000000,7.96063,7.97243,7.9262,7.94825,86637.9,0
+IX.US,D,20110209,000000,7.80382,7.80952,7.73189,7.79145,66733.5,0
+IX.US,D,20110210,000000,7.82115,7.84987,7.78574,7.84987,69224.1,0
+IX.US,D,20110211,000000,7.8573,7.95568,7.83942,7.88395,88729.2,0
+IX.US,D,20110214,000000,8.24553,8.24553,8.17854,8.23525,74200.3,0
+IX.US,D,20110215,000000,8.25333,8.27102,8.20082,8.22021,105018,0
+IX.US,D,20110216,000000,8.44629,8.47883,8.41147,8.45183,83338,0
+IX.US,D,20110218,000000,8.27825,8.3146,8.26208,8.2931,57653.5,0
+IX.US,D,20110222,000000,8.12469,8.15303,8.03371,8.05731,95985.9,0
+IX.US,D,20110223,000000,7.94255,8.00841,7.84531,7.91705,96259.1,0
+IX.US,D,20110224,000000,7.9517,7.98728,7.92752,7.94825,125327,0
+IX.US,D,20110225,000000,8.02896,8.06625,8.00669,8.03525,50328.6,0
+IX.US,D,20110228,000000,8.32641,8.39645,8.3247,8.38293,153071,0
+IX.US,D,20110301,000000,8.47257,8.47257,8.27447,8.27447,66523.3,0
+IX.US,D,20110302,000000,8.20082,8.26056,8.14124,8.14124,50917.1,0
+IX.US,D,20110303,000000,8.27693,8.38807,8.27693,8.38293,152141,0
+IX.US,D,20110304,000000,8.3759,8.4326,8.33231,8.43088,200195,0
+IX.US,D,20110307,000000,8.48075,8.52356,8.37114,8.37114,230172,0
+IX.US,D,20110308,000000,8.37245,8.42671,8.32965,8.41014,37349.7,0
+IX.US,D,20110309,000000,8.49216,8.53841,8.4758,8.48169,39125.8,0
+IX.US,D,20110310,000000,8.15303,8.15893,8.0849,8.0849,99911.1,0
+IX.US,D,20110311,000000,7.8651,7.92466,7.77356,7.89746,160664,0
+IX.US,D,20110314,000000,6.94761,7.21805,6.53559,7.21805,879873,0
+IX.US,D,20110315,000000,6.8732,7.32708,6.86103,7.32708,619055,0
+IX.US,D,20110316,000000,7.32708,7.32708,6.68784,6.77881,453714,0
+IX.US,D,20110317,000000,7.17923,7.25688,7.07323,7.22871,242999,0
+IX.US,D,20110318,000000,7.23024,7.34213,7.18513,7.34213,256887,0
+IX.US,D,20110321,000000,7.48391,7.6333,7.45079,7.6274,291825,0
+IX.US,D,20110322,000000,7.71095,7.71095,7.60951,7.65558,161600,0
+IX.US,D,20110323,000000,7.63635,7.72711,7.59466,7.64815,135074,0
+IX.US,D,20110324,000000,7.64815,7.73189,7.60323,7.72466,132011,0
+IX.US,D,20110325,000000,7.69591,7.69591,7.3703,7.44184,416369,0
+IX.US,D,20110328,000000,7.34213,7.35982,7.24621,7.24773,112721,0
+IX.US,D,20110329,000000,7.13298,7.16743,7.10157,7.16249,161652,0
+IX.US,D,20110330,000000,7.0523,7.12975,7.02793,7.08959,259708,0
+IX.US,D,20110331,000000,6.95637,7.01308,6.95523,6.95637,206301,0
+IX.US,D,20110401,000000,6.83858,6.90158,6.77311,6.88747,187000,0
+IX.US,D,20110404,000000,6.70839,6.74037,6.70155,6.71031,184305,0
+IX.US,D,20110405,000000,6.49164,6.54435,6.48897,6.53236,169429,0
+IX.US,D,20110406,000000,6.52627,6.52627,6.449,6.46956,124460,0
+IX.US,D,20110407,000000,6.5965,6.60106,6.46481,6.51276,194047,0
+IX.US,D,20110408,000000,6.65663,6.72686,6.65663,6.69222,390874,0
+IX.US,D,20110411,000000,6.66386,6.66386,6.56073,6.58603,70748,0
+IX.US,D,20110412,000000,6.56832,6.58907,6.55463,6.56223,66024.1,0
+IX.US,D,20110413,000000,6.78776,6.79366,6.73086,6.76226,96958,0
+IX.US,D,20110414,000000,6.83096,6.8536,6.82353,6.83419,110367,0
+IX.US,D,20110415,000000,6.82506,6.82506,6.76093,6.76226,53786.1,0
+IX.US,D,20110418,000000,6.73409,6.73409,6.67415,6.72516,87883.3,0
+IX.US,D,20110419,000000,6.79213,6.85455,6.79213,6.85076,32315.8,0
+IX.US,D,20110420,000000,6.89529,6.91621,6.88367,6.91621,61415.8,0
+IX.US,D,20110421,000000,7.00719,7.0226,6.96702,6.97311,144281,0
+IX.US,D,20110425,000000,6.97141,7.01784,6.97141,7.00604,76444,0
+IX.US,D,20110426,000000,7.09855,7.18379,7.09855,7.18056,335906,0
+IX.US,D,20110427,000000,7.17314,7.18513,7.11053,7.16249,100473,0
+IX.US,D,20110428,000000,7.25535,7.37658,7.18226,7.35545,231045,0
+IX.US,D,20110429,000000,7.37658,7.37658,7.31682,7.34479,82754.8,0
+IX.US,D,20110502,000000,7.36421,7.38056,7.31206,7.33451,483392,0
+IX.US,D,20110503,000000,7.33909,7.33909,7.23138,7.26278,105097,0
+IX.US,D,20110504,000000,7.24621,7.2702,7.14174,7.18949,253277,0
+IX.US,D,20110505,000000,7.21177,7.26448,7.15963,7.22548,160854,0
+IX.US,D,20110506,000000,7.31339,7.33737,7.21024,7.23024,500622,0
+IX.US,D,20110509,000000,7.19559,7.19559,7.12689,7.17028,89086.6,0
+IX.US,D,20110510,000000,7.16894,7.18949,7.07607,7.16894,289975,0
+IX.US,D,20110511,000000,7.33147,7.37923,7.28369,7.31682,262935,0
+IX.US,D,20110512,000000,7.42281,7.49874,7.41806,7.48542,151579,0
+IX.US,D,20110513,000000,7.37923,7.38988,7.2405,7.24469,327178,0
+IX.US,D,20110516,000000,7.15676,7.15676,7.09721,7.09721,293002,0
+IX.US,D,20110517,000000,7.03116,7.07455,7.01061,7.07323,111576,0
+IX.US,D,20110518,000000,7.19845,7.23746,7.17598,7.21024,234218,0
+IX.US,D,20110519,000000,7.07037,7.0776,7.01936,7.07607,99206.9,0
+IX.US,D,20110520,000000,6.99386,7.04334,6.94875,6.96855,280979,0
+IX.US,D,20110523,000000,6.71031,6.7219,6.6591,6.68633,137134,0
+IX.US,D,20110524,000000,6.84581,6.84581,6.77463,6.81611,107582,0
+IX.US,D,20110525,000000,6.71315,6.79213,6.71315,6.77311,54353.6,0
+IX.US,D,20110526,000000,6.75826,6.80584,6.75484,6.78927,57664,0
+IX.US,D,20110527,000000,6.87872,6.93848,6.8732,6.90272,79323.5,0
+IX.US,D,20110531,000000,7.12403,7.12841,7.0835,7.12841,95239.7,0
+IX.US,D,20110601,000000,7.11204,7.12099,7.02546,7.04163,72392.7,0
+IX.US,D,20110602,000000,6.97578,6.98777,6.92079,6.93298,122406,0
+IX.US,D,20110603,000000,6.97311,7.03269,6.96552,7.01461,36120.1,0
+IX.US,D,20110606,000000,7.06275,7.09092,7.03611,7.03611,81740.6,0
+IX.US,D,20110607,000000,7.01308,7.13125,7.01308,7.07323,71178.9,0
+IX.US,D,20110608,000000,6.99692,7.03611,6.96112,6.97425,88419.2,0
+IX.US,D,20110609,000000,6.96855,7.00719,6.94875,6.99976,27986,0
+IX.US,D,20110610,000000,6.96112,6.96112,6.89376,6.91145,38369.1,0
+IX.US,D,20110613,000000,6.90422,6.92363,6.85949,6.87434,64164,0
+IX.US,D,20110614,000000,6.98644,7.06105,6.98644,7.0462,37817.4,0
+IX.US,D,20110615,000000,6.95523,6.98053,6.8968,6.90272,51957.5,0
+IX.US,D,20110616,000000,6.86103,6.90898,6.81916,6.85227,70553.6,0
+IX.US,D,20110617,000000,6.8654,6.88367,6.83096,6.84008,60296.6,0
+IX.US,D,20110620,000000,6.82981,6.82981,6.76093,6.80412,43492.3,0
+IX.US,D,20110621,000000,6.8536,6.90004,6.82506,6.87721,61005.9,0
+IX.US,D,20110622,000000,6.96552,6.96552,6.90272,6.90422,38458.4,0
+IX.US,D,20110623,000000,6.90004,6.96552,6.88615,6.95047,106926,0
+IX.US,D,20110624,000000,7.0226,7.03877,6.97769,6.98053,55893.2,0
+IX.US,D,20110627,000000,6.95219,6.99692,6.94761,6.99692,13199.5,0
+IX.US,D,20110628,000000,7.01936,7.09855,7.01936,7.09855,67180.1,0
+IX.US,D,20110629,000000,7.10291,7.10881,7.04163,7.08216,60480.5,0
+IX.US,D,20110630,000000,7.24621,7.3033,7.23898,7.29418,67973.6,0
+IX.US,D,20110701,000000,7.34213,7.44336,7.33147,7.42681,56975.7,0
+IX.US,D,20110705,000000,7.46011,7.49437,7.45535,7.47382,81162.6,0
+IX.US,D,20110706,000000,7.47382,7.50008,7.4723,7.48277,58410.2,0
+IX.US,D,20110707,000000,7.5644,7.6647,7.5644,7.64662,50102.6,0
+IX.US,D,20110708,000000,7.55395,7.59163,7.45421,7.50502,84362.7,0
+IX.US,D,20110711,000000,7.43157,7.44946,7.36421,7.38988,101182,0
+IX.US,D,20110712,000000,7.33909,7.35982,7.29284,7.29284,32441.9,0
+IX.US,D,20110713,000000,7.48277,7.55261,7.47458,7.49743,63491.4,0
+IX.US,D,20110714,000000,7.50616,7.50616,7.39122,7.40912,76817.1,0
+IX.US,D,20110715,000000,7.47458,7.50616,7.44946,7.45079,62866.1,0
+IX.US,D,20110718,000000,7.44508,7.44508,7.34365,7.37658,490517,0
+IX.US,D,20110719,000000,7.42148,7.50942,7.42148,7.5077,378746,0
+IX.US,D,20110720,000000,7.56916,7.5705,7.53757,7.5644,19657.4,0
+IX.US,D,20110721,000000,7.61845,7.68584,7.61047,7.67213,41584.9,0
+IX.US,D,20110722,000000,7.79431,7.82437,7.78004,7.8021,34149.6,0
+IX.US,D,20110725,000000,7.73949,7.7707,7.72883,7.76309,19794.1,0
+IX.US,D,20110726,000000,7.79297,7.87385,7.77222,7.87213,106111,0
+IX.US,D,20110727,000000,8.03371,8.09347,7.95568,7.96786,92044.9,0
+IX.US,D,20110728,000000,8.04437,8.14124,8.04437,8.0516,1779146,0
+IX.US,D,20110729,000000,8.02476,8.12469,7.99317,8.10089,2931230,0
+IX.US,D,20110801,000000,8.16199,8.21127,8.04437,8.08851,1294514,0
+IX.US,D,20110802,000000,8.0832,8.12221,7.97091,7.9945,124996,0
+IX.US,D,20110803,000000,8.00535,8.09613,7.93951,8.09613,236115,0
+IX.US,D,20110804,000000,8.09613,8.09613,7.56154,7.56288,179807,0
+IX.US,D,20110805,000000,7.63939,7.69134,7.42148,7.56916,114771,0
+IX.US,D,20110808,000000,7.34955,7.439,7.08216,7.10157,177553,0
+IX.US,D,20110809,000000,7.28199,7.38857,7.08216,7.38857,114723,0
+IX.US,D,20110810,000000,7.22395,7.34079,6.9893,6.9893,467833,0
+IX.US,D,20110811,000000,7.07323,7.27477,7.03991,7.21024,103993,0
+IX.US,D,20110812,000000,7.09568,7.09568,6.96398,7.00281,152709,0
+IX.US,D,20110815,000000,7.18949,7.20624,7.15353,7.20301,227288,0
+IX.US,D,20110816,000000,7.15849,7.23024,7.13451,7.19731,128060,0
+IX.US,D,20110817,000000,7.18646,7.24621,7.16419,7.19255,143639,0
+IX.US,D,20110818,000000,6.92839,6.95637,6.78927,6.81308,159981,0
+IX.US,D,20110819,000000,6.75028,6.86255,6.67262,6.70421,99485.4,0
+IX.US,D,20110822,000000,6.76093,6.77711,6.64579,6.64998,86842.8,0
+IX.US,D,20110823,000000,6.58603,6.6791,6.54132,6.6791,143471,0
+IX.US,D,20110824,000000,6.40409,6.46803,6.37725,6.45624,258195,0
+IX.US,D,20110825,000000,6.41702,6.43663,6.27373,6.30799,149992,0
+IX.US,D,20110826,000000,6.38924,6.54132,6.38924,6.49011,75750.4,0
+IX.US,D,20110829,000000,6.58471,6.66064,6.58471,6.65359,103237,0
+IX.US,D,20110830,000000,6.66234,6.69965,6.61743,6.68461,121544,0
+IX.US,D,20110831,000000,6.77578,6.80851,6.7219,6.79366,75629.5,0
+IX.US,D,20110901,000000,6.82506,6.88481,6.81783,6.84581,276544,0
+IX.US,D,20110902,000000,6.59954,6.61743,6.57252,6.58755,58557.3,0
+IX.US,D,20110906,000000,6.17686,6.23662,6.15878,6.2035,61867.7,0
+IX.US,D,20110907,000000,6.3038,6.40086,6.3038,6.38431,86354.2,0
+IX.US,D,20110908,000000,6.34852,6.34852,6.25718,6.2977,41343.2,0
+IX.US,D,20110909,000000,6.19037,6.19037,6.06154,6.11102,181783,0
+IX.US,D,20110912,000000,5.98713,6.08703,5.98257,6.05908,148815,0
+IX.US,D,20110913,000000,6.09047,6.16944,6.09047,6.15745,84478.3,0
+IX.US,D,20110914,000000,5.91556,6.0111,5.78996,5.91386,253314,0
+IX.US,D,20110915,000000,6.07829,6.07829,5.95725,6.0111,2038598,0
+IX.US,D,20110916,000000,6.18295,6.24272,6.05126,6.18448,1593585,0
+IX.US,D,20110919,000000,6.07087,6.13823,6.05582,6.09484,135090,0
+IX.US,D,20110920,000000,6.08438,6.1036,6.00673,6.00673,66402.4,0
+IX.US,D,20110921,000000,5.96029,5.96029,5.78559,5.78559,119111,0
+IX.US,D,20110922,000000,5.58671,5.6166,5.46719,5.54028,258090,0
+IX.US,D,20110923,000000,5.52829,5.6166,5.52259,5.56712,116731,0
+IX.US,D,20110926,000000,5.51041,5.52126,5.40592,5.51801,301934,0
+IX.US,D,20110927,000000,5.64951,5.70908,5.60308,5.62706,142457,0
+IX.US,D,20110928,000000,5.85715,5.88246,5.74487,5.74487,102785,0
+IX.US,D,20110929,000000,6.00026,6.00026,5.91556,5.96181,130088,0
+IX.US,D,20110930,000000,5.91556,5.91556,5.78559,5.78559,131522,0
+IX.US,D,20111003,000000,5.86171,5.9108,5.75514,5.77797,187925,0
+IX.US,D,20111004,000000,5.7226,5.74657,5.62383,5.74373,161390,0
+IX.US,D,20111005,000000,5.58081,5.64228,5.54162,5.61963,129599,0
+IX.US,D,20111006,000000,5.64344,5.80653,5.64344,5.80044,187037,0
+IX.US,D,20111007,000000,6.07523,6.08703,6.0052,6.0111,83648,0
+IX.US,D,20111010,000000,6.10074,6.19305,6.10074,6.18142,84042.1,0
+IX.US,D,20111011,000000,6.12911,6.19037,6.12911,6.178,141590,0
+IX.US,D,20111012,000000,6.3649,6.3649,6.25718,6.30799,42804,0
+IX.US,D,20111013,000000,6.3293,6.36223,6.29181,6.33102,92665,0
+IX.US,D,20111014,000000,6.36393,6.43988,6.31598,6.42046,44700.9,0
+IX.US,D,20111017,000000,6.4277,6.43797,6.38431,6.42046,44669.4,0
+IX.US,D,20111018,000000,6.34699,6.50838,6.34699,6.49677,119011,0
+IX.US,D,20111019,000000,6.43663,6.43797,6.38924,6.39058,24906.8,0
+IX.US,D,20111020,000000,6.34566,6.34566,6.26041,6.31998,47091.7,0
+IX.US,D,20111021,000000,6.36393,6.36393,6.31103,6.36393,37502.1,0
+IX.US,D,20111024,000000,6.56223,6.58471,6.52037,6.56073,109012,0
+IX.US,D,20111025,000000,6.51732,6.76093,6.49963,6.61477,161432,0
+IX.US,D,20111026,000000,6.83724,6.84142,6.75826,6.80584,116626,0
+IX.US,D,20111027,000000,7.10291,7.18646,7.09568,7.15086,119011,0
+IX.US,D,20111028,000000,7.03705,7.09985,7.03705,7.08672,67710.8,0
+IX.US,D,20111031,000000,6.59802,6.66064,6.56073,6.56073,142126,0
+IX.US,D,20111101,000000,6.4981,6.54282,6.47279,6.48478,133708,0
+IX.US,D,20111102,000000,6.41702,6.42636,6.35766,6.40239,94845.6,0
+IX.US,D,20111103,000000,6.43663,6.48745,6.4277,6.48745,39877.2,0
+IX.US,D,20111104,000000,6.4667,6.48002,6.43569,6.46956,77242.7,0
+IX.US,D,20111107,000000,6.45452,6.51276,6.38164,6.4981,2616521,0
+IX.US,D,20111108,000000,6.39647,6.42046,6.31884,6.40676,121691,0
+IX.US,D,20111109,000000,6.48897,6.53236,6.32778,6.38164,266282,0
+IX.US,D,20111110,000000,6.44272,6.45452,6.35614,6.37269,67463.9,0
+IX.US,D,20111111,000000,6.43227,6.50992,6.43227,6.47812,106873,0
+IX.US,D,20111114,000000,6.64141,6.70269,6.62484,6.65663,130340,0
+IX.US,D,20111115,000000,6.56357,6.56529,6.49963,6.5278,273990,0
+IX.US,D,20111116,000000,6.44406,6.47812,6.3649,6.37117,57317.2,0
+IX.US,D,20111117,000000,6.34566,6.37117,6.25888,6.29618,145447,0
+IX.US,D,20111118,000000,6.22787,6.23357,6.13823,6.16183,99832.2,0
+IX.US,D,20111121,000000,5.96315,5.96315,5.85543,5.88722,77621,0
+IX.US,D,20111122,000000,5.90054,5.94716,5.8794,5.9051,60322.8,0
+IX.US,D,20111123,000000,5.79911,5.83185,5.75133,5.76181,79013.5,0
+IX.US,D,20111125,000000,5.72107,5.77627,5.69442,5.70775,62939.6,0
+IX.US,D,20111128,000000,5.97666,5.98713,5.93364,5.96487,108265,0
+IX.US,D,20111129,000000,6.01872,6.07239,6.0111,6.03204,49992.3,0
+IX.US,D,20111130,000000,6.29181,6.30666,6.16051,6.29334,231969,0
+IX.US,D,20111201,000000,6.33673,6.38164,6.3293,6.335,111035,0
+IX.US,D,20111202,000000,6.43227,6.44728,6.33806,6.33806,155525,0
+IX.US,D,20111205,000000,6.38278,6.48897,6.33673,6.38011,238054,0
+IX.US,D,20111206,000000,6.30246,6.36393,6.24119,6.33102,195728,0
+IX.US,D,20111207,000000,6.39763,6.4981,6.36793,6.48897,245989,0
+IX.US,D,20111208,000000,6.4667,6.4667,6.34699,6.34699,241580,0
+IX.US,D,20111209,000000,6.38278,6.4608,6.29181,6.41856,90804.8,0
+IX.US,D,20111212,000000,6.34566,6.34566,6.20979,6.27373,155573,0
+IX.US,D,20111213,000000,6.335,6.34699,6.20084,6.21855,158815,0
+IX.US,D,20111214,000000,6.19037,6.19037,6.14852,6.15403,98896.9,0
+IX.US,D,20111215,000000,6.15155,6.15155,6.04231,6.04555,69134.8,0
+IX.US,D,20111216,000000,6.05582,6.05582,5.99494,6.00673,73785.1,0
+IX.US,D,20111219,000000,6.10531,6.11253,5.95725,5.95859,168021,0
+IX.US,D,20111220,000000,6.11862,6.20236,6.10531,6.19037,232495,0
+IX.US,D,20111221,000000,6.07353,6.13823,6.03624,6.10645,114897,0
+IX.US,D,20111222,000000,6.07695,6.15288,6.07695,6.15288,63071,0
+IX.US,D,20111223,000000,6.19305,6.19305,6.12605,6.18142,54674.1,0
+IX.US,D,20111227,000000,6.06478,6.11712,6.04993,6.04993,74594.4,0
+IX.US,D,20111228,000000,6.01549,6.02119,5.94546,5.96029,46708.2,0
+IX.US,D,20111229,000000,6.02442,6.18295,6.02442,6.12605,121486,0
+IX.US,D,20111230,000000,6.11862,6.13671,6.10817,6.12758,33130.2,0
+IX.US,D,20120103,000000,6.26041,6.335,6.15878,6.31103,204866,0
+IX.US,D,20120104,000000,6.32778,6.35158,6.31598,6.33216,64841.8,0
+IX.US,D,20120105,000000,6.27715,6.31998,6.26041,6.30799,40203,0
+IX.US,D,20120106,000000,6.24119,6.26213,6.18581,6.18581,30403.1,0
+IX.US,D,20120109,000000,6.26346,6.26346,6.19037,6.20522,78325.1,0
+IX.US,D,20120110,000000,6.28895,6.34281,6.28895,6.33216,105375,0
+IX.US,D,20120111,000000,6.36965,6.40239,6.33216,6.39516,69056,0
+IX.US,D,20120112,000000,6.38278,6.44119,6.38278,6.41608,36692.9,0
+IX.US,D,20120113,000000,6.39933,6.39933,6.35308,6.36965,99448.6,0
+IX.US,D,20120117,000000,6.51448,6.56682,6.51448,6.52037,69297.7,0
+IX.US,D,20120118,000000,6.59383,6.6909,6.59383,6.67757,38999.6,0
+IX.US,D,20120119,000000,6.78927,6.81611,6.78927,6.81458,47086.5,0
+IX.US,D,20120120,000000,6.94875,7.0266,6.93526,7.01061,143324,0
+IX.US,D,20120123,000000,6.97921,7.04334,6.97921,7.01194,51621.2,0
+IX.US,D,20120124,000000,6.78927,6.81611,6.76815,6.81611,62776.7,0
+IX.US,D,20120125,000000,6.84466,6.97008,6.82981,6.95962,118050,0
+IX.US,D,20120126,000000,6.9834,6.9834,6.88939,6.91489,53108.3,0
+IX.US,D,20120127,000000,6.96112,6.96112,6.91945,6.93848,49503.6,0
+IX.US,D,20120130,000000,6.90594,6.97425,6.90594,6.94001,81315,0
+IX.US,D,20120131,000000,7.0207,7.14021,7.0207,7.12689,140009,0
+IX.US,D,20120201,000000,7.33147,7.40056,7.29418,7.36421,321681,0
+IX.US,D,20120202,000000,7.26886,7.30027,7.24469,7.26106,280296,0
+IX.US,D,20120203,000000,7.12975,7.19408,7.12689,7.18646,1009861,0
+IX.US,D,20120206,000000,7.14458,7.17923,7.14021,7.15506,81047,0
+IX.US,D,20120207,000000,7.2405,7.26448,7.20473,7.25819,78230.5,0
+IX.US,D,20120208,000000,7.28369,7.30617,7.25097,7.30617,77337.3,0
+IX.US,D,20120209,000000,7.40207,7.40607,7.36307,7.37505,275436,0
+IX.US,D,20120210,000000,7.11204,7.11776,7.0835,7.08502,498173,0
+IX.US,D,20120213,000000,7.20891,7.20891,7.1522,7.17466,39141.5,0
+IX.US,D,20120214,000000,7.28199,7.31796,7.24469,7.3151,252730,0
+IX.US,D,20120215,000000,7.41806,7.46011,7.36421,7.36915,72087.9,0
+IX.US,D,20120216,000000,7.25249,7.35831,7.25249,7.34802,44732.4,0
+IX.US,D,20120217,000000,7.46145,7.46145,7.39255,7.41978,42940.6,0
+IX.US,D,20120221,000000,7.21672,7.2405,7.20301,7.20891,44469.7,0
+IX.US,D,20120222,000000,7.24355,7.26448,7.22871,7.24621,71163.1,0
+IX.US,D,20120223,000000,7.26278,7.34365,7.26278,7.33147,67658.3,0
+IX.US,D,20120224,000000,7.35242,7.39427,7.33451,7.34955,82145.2,0
+IX.US,D,20120227,000000,7.05038,7.14326,7.03877,7.11642,118128,0
+IX.US,D,20120228,000000,7.30939,7.30939,7.27134,7.3033,136777,0
+IX.US,D,20120229,000000,7.32404,7.32404,7.22071,7.22548,46750.2,0
+IX.US,D,20120301,000000,7.18379,7.20891,7.14953,7.20131,80090.7,0
+IX.US,D,20120302,000000,7.17028,7.17314,7.1461,7.16571,31942.7,0
+IX.US,D,20120305,000000,7.1461,7.1461,7.10747,7.13125,30571.3,0
+IX.US,D,20120306,000000,6.95809,7.01061,6.95523,6.9834,58415.4,0
+IX.US,D,20120307,000000,7.13603,7.17923,7.12099,7.17028,74967.4,0
+IX.US,D,20120308,000000,7.35982,7.40607,7.32118,7.40607,172818,0
+IX.US,D,20120309,000000,7.36571,7.4034,7.33281,7.35831,77820.7,0
+IX.US,D,20120312,000000,7.31206,7.36571,7.29835,7.34213,80211.5,0
+IX.US,D,20120313,000000,7.38342,7.47933,7.3703,7.47382,189833,0
+IX.US,D,20120314,000000,7.53014,7.54671,7.48277,7.48981,174668,0
+IX.US,D,20120315,000000,7.54385,7.56916,7.53168,7.54233,52992.7,0
+IX.US,D,20120316,000000,7.57945,7.57945,7.50008,7.50008,27455.3,0
+IX.US,D,20120319,000000,7.41978,7.46297,7.41236,7.44679,20960.6,0
+IX.US,D,20120320,000000,7.32404,7.36421,7.32272,7.36421,88235.3,0
+IX.US,D,20120321,000000,7.21519,7.21519,7.15353,7.19731,82681.2,0
+IX.US,D,20120322,000000,7.11642,7.16743,7.11642,7.13754,69812.7,0
+IX.US,D,20120323,000000,7.0523,7.12403,7.04334,7.09377,76733,0
+IX.US,D,20120326,000000,7.10595,7.11204,7.0266,7.11053,771381,0
+IX.US,D,20120327,000000,7.13298,7.22071,7.13298,7.17923,670929,0
+IX.US,D,20120328,000000,7.22718,7.24469,7.18816,7.22395,44122.9,0
+IX.US,D,20120329,000000,7.20624,7.20624,7.16135,7.19141,68115.4,0
+IX.US,D,20120330,000000,7.22548,7.22548,7.18816,7.20738,61457.8,0
+IX.US,D,20120402,000000,7.31948,7.40056,7.29568,7.38532,97105.1,0
+IX.US,D,20120403,000000,7.32272,7.32272,7.23288,7.25819,68803.8,0
+IX.US,D,20120404,000000,7.05514,7.05686,6.99252,7.0165,25905.2,0
+IX.US,D,20120405,000000,7.01194,7.02546,6.97578,6.98777,51936.5,0
+IX.US,D,20120409,000000,6.91012,6.93696,6.89832,6.91337,36277.8,0
+IX.US,D,20120410,000000,6.87434,6.87434,6.73409,6.74037,107656,0
+IX.US,D,20120411,000000,6.89529,6.95047,6.87434,6.94001,161679,0
+IX.US,D,20120412,000000,6.82659,6.91489,6.82659,6.89376,141653,0
+IX.US,D,20120413,000000,6.86389,6.87607,6.80851,6.81194,101839,0
+IX.US,D,20120416,000000,6.84904,6.84904,6.78034,6.79841,122490,0
+IX.US,D,20120417,000000,6.81611,6.89529,6.80851,6.86978,299749,0
+IX.US,D,20120418,000000,6.83858,6.86255,6.82829,6.85076,84094.7,0
+IX.US,D,20120419,000000,6.91621,6.93298,6.85076,6.88939,180117,0
+IX.US,D,20120420,000000,7.02793,7.09377,7.02793,7.0479,849086,0
+IX.US,D,20120423,000000,6.95389,6.97921,6.92516,6.97921,105318,0
+IX.US,D,20120424,000000,6.99976,7.03269,6.99976,7.01194,32751.9,0
+IX.US,D,20120425,000000,7.06695,7.07894,7.03116,7.07323,34170.7,0
+IX.US,D,20120426,000000,7.02412,7.11642,7.0207,7.0835,20860.7,0
+IX.US,D,20120427,000000,7.1522,7.15849,7.13451,7.15849,21559.6,0
+IX.US,D,20120430,000000,7.14021,7.14021,7.08826,7.12403,53712.5,0
+IX.US,D,20120501,000000,6.98777,7.01308,6.97141,6.97141,25064.4,0
+IX.US,D,20120502,000000,6.8536,6.86845,6.83096,6.85076,39010.2,0
+IX.US,D,20120503,000000,6.81783,6.81783,6.73219,6.77311,30403.1,0
+IX.US,D,20120504,000000,6.73543,6.74037,6.67415,6.70269,66502.3,0
+IX.US,D,20120507,000000,6.73543,6.79841,6.73409,6.79841,51631.7,0
+IX.US,D,20120508,000000,6.71315,6.71315,6.62637,6.67757,37659.7,0
+IX.US,D,20120509,000000,6.55197,6.58165,6.51276,6.54588,41012.2,0
+IX.US,D,20120510,000000,6.65359,7.0207,6.64294,7.0207,179754,0
+IX.US,D,20120511,000000,6.65777,6.73086,6.65777,6.67415,30566,0
+IX.US,D,20120514,000000,6.69374,6.72058,6.64008,6.64008,82754.8,0
+IX.US,D,20120515,000000,6.61914,6.65168,6.55787,6.55787,26851,0
+IX.US,D,20120516,000000,6.56223,6.56529,6.516,6.52341,31217.6,0
+IX.US,D,20120517,000000,6.61591,6.63685,6.57861,6.57861,31448.8,0
+IX.US,D,20120518,000000,6.61305,6.62809,6.51276,6.51276,34843.3,0
+IX.US,D,20120521,000000,6.49164,6.59213,6.49164,6.5396,137823,0
+IX.US,D,20120522,000000,6.56073,6.58165,6.51448,6.51448,34438.6,0
+IX.US,D,20120523,000000,6.36032,6.36965,6.27373,6.3548,26693.4,0
+IX.US,D,20120524,000000,6.43797,6.46347,6.40676,6.4235,21496.5,0
+IX.US,D,20120525,000000,6.40086,6.40086,6.35158,6.37117,27518.3,0
+IX.US,D,20120529,000000,6.41702,6.47451,6.41702,6.47451,10771.9,0
+IX.US,D,20120530,000000,6.40239,6.40409,6.34699,6.35308,60223,0
+IX.US,D,20120531,000000,6.38562,6.41608,6.35158,6.39516,38316.5,0
+IX.US,D,20120601,000000,6.26213,6.26498,6.15022,6.1664,138012,0
+IX.US,D,20120604,000000,6.14242,6.18142,6.11253,6.17077,22300.5,0
+IX.US,D,20120605,000000,6.17686,6.24995,6.17686,6.24995,236094,0
+IX.US,D,20120606,000000,6.35308,6.44119,6.35308,6.44119,71967.1,0
+IX.US,D,20120607,000000,6.39058,6.39058,6.28419,6.28419,52892.8,0
+IX.US,D,20120608,000000,6.26916,6.36793,6.25585,6.36793,38731.7,0
+IX.US,D,20120611,000000,6.46481,6.46481,6.33102,6.34566,71846.2,0
+IX.US,D,20120612,000000,6.41132,6.43569,6.39763,6.42903,286176,0
+IX.US,D,20120613,000000,6.38164,6.41132,6.33959,6.35614,101965,0
+IX.US,D,20120614,000000,6.40676,6.4766,6.40676,6.43035,16063.3,0
+IX.US,D,20120615,000000,6.5396,6.60868,6.5396,6.59213,30040.5,0
+IX.US,D,20120618,000000,6.56073,6.58603,6.54588,6.54872,62850.3,0
+IX.US,D,20120619,000000,6.64008,6.70269,6.64008,6.69222,45825.4,0
+IX.US,D,20120620,000000,6.70839,6.77578,6.70421,6.77578,22300.5,0
+IX.US,D,20120621,000000,6.66862,6.68271,6.53559,6.53559,22074.6,0
+IX.US,D,20120622,000000,6.56073,6.56357,6.52209,6.5592,25689.7,0
+IX.US,D,20120625,000000,6.49963,6.49963,6.45624,6.46956,20918.5,0
+IX.US,D,20120626,000000,6.5965,6.62067,6.5592,6.5965,115485,0
+IX.US,D,20120627,000000,6.70839,6.7535,6.70839,6.74304,22027.3,0
+IX.US,D,20120628,000000,6.76549,6.83724,6.74932,6.83724,41185.6,0
+IX.US,D,20120629,000000,6.94875,6.95523,6.91945,6.95389,28663.8,0
+IX.US,D,20120702,000000,6.96398,6.99252,6.95523,6.99252,22815.5,0
+IX.US,D,20120703,000000,6.9851,7.05038,6.9851,7.05038,6699.62,0
+IX.US,D,20120705,000000,7.00604,7.00604,6.96112,6.97921,23572.1,0
+IX.US,D,20120706,000000,6.92363,6.9461,6.88481,6.92669,11654.7,0
+IX.US,D,20120709,000000,6.88044,6.93848,6.86389,6.93848,177180,0
+IX.US,D,20120710,000000,6.86712,6.88481,6.78643,6.79499,25300.9,0
+IX.US,D,20120711,000000,6.85227,6.87434,6.81783,6.87434,43140.3,0
+IX.US,D,20120712,000000,6.80128,6.83858,6.78471,6.83858,17834.1,0
+IX.US,D,20120713,000000,6.89262,7.05038,6.89262,7.05038,27591.9,0
+IX.US,D,20120716,000000,7.01061,7.01936,6.95523,6.98644,23435.5,0
+IX.US,D,20120717,000000,6.92213,6.95809,6.92213,6.93298,19105.7,0
+IX.US,D,20120718,000000,6.93298,7.0266,6.93298,7.00604,13246.8,0
+IX.US,D,20120719,000000,6.98053,7.0165,6.98053,6.99976,12737.1,0
+IX.US,D,20120720,000000,6.86978,6.86978,6.82659,6.82829,18995.4,0
+IX.US,D,20120723,000000,6.74932,6.79213,6.74932,6.75826,18349,0
+IX.US,D,20120724,000000,6.73695,6.74037,6.68157,6.74037,12815.9,0
+IX.US,D,20120725,000000,6.86389,6.93144,6.84314,6.93144,96810.8,0
+IX.US,D,20120726,000000,7.1149,7.14802,7.10291,7.1461,71898.7,0
+IX.US,D,20120727,000000,7.15963,7.28675,7.15963,7.26886,73659,0
+IX.US,D,20120730,000000,7.14458,7.20624,7.14021,7.15086,32462.9,0
+IX.US,D,20120731,000000,7.09855,7.12252,7.07323,7.07455,23908.4,0
+IX.US,D,20120801,000000,7.17466,7.18379,7.13754,7.15849,17014.4,0
+IX.US,D,20120802,000000,7.10291,7.12689,7.04334,7.11053,73506.7,0
+IX.US,D,20120803,000000,7.16419,7.23024,7.15506,7.23024,37092.2,0
+IX.US,D,20120806,000000,7.17923,7.17923,7.15849,7.17028,21149.7,0
+IX.US,D,20120807,000000,7.18513,7.2405,7.18379,7.21367,17145.7,0
+IX.US,D,20120808,000000,6.98777,7.00909,6.98053,6.9851,23997.7,0
+IX.US,D,20120809,000000,6.96855,6.99102,6.95219,6.97311,9090.47,0
+IX.US,D,20120810,000000,7.0207,7.08502,7.0207,7.07894,13772.3,0
+IX.US,D,20120813,000000,7.01308,7.01308,7.00604,7.00604,2107.09,0
+IX.US,D,20120814,000000,6.95809,6.95809,6.91621,6.91621,3930.44,0
+IX.US,D,20120815,000000,6.88615,6.88615,6.85647,6.86255,26194.2,0
+IX.US,D,20120816,000000,6.82506,6.92363,6.82506,6.87434,122479,0
+IX.US,D,20120817,000000,6.9851,7.00451,6.96398,6.97141,108528,0
+IX.US,D,20120820,000000,6.93412,6.96112,6.93298,6.96112,11786,0
+IX.US,D,20120821,000000,7.06561,7.08959,7.00604,7.0207,46224.7,0
+IX.US,D,20120822,000000,7.01936,7.11776,7.01061,7.10291,260854,0
+IX.US,D,20120823,000000,7.13298,7.13298,7.08672,7.09092,158836,0
+IX.US,D,20120824,000000,7.10881,7.13298,7.10881,7.10881,34102.4,0
+IX.US,D,20120827,000000,7.0776,7.08826,7.01936,7.01936,55740.8,0
+IX.US,D,20120828,000000,7.00909,7.06275,7.00909,7.0523,20540.2,0
+IX.US,D,20120829,000000,7.0523,7.07607,7.03877,7.05933,18790.4,0
+IX.US,D,20120830,000000,7.00451,7.00451,6.91773,6.91773,10425.1,0
+IX.US,D,20120831,000000,6.94343,6.97425,6.90422,6.96552,34401.9,0
+IX.US,D,20120904,000000,6.84581,6.88044,6.82659,6.88044,22967.8,0
+IX.US,D,20120905,000000,6.91337,6.9461,6.91337,6.92079,55641,0
+IX.US,D,20120906,000000,6.92079,7.0226,6.92079,6.99842,23509.1,0
+IX.US,D,20120907,000000,6.99252,7.01194,6.9893,7.01194,72051.1,0
+IX.US,D,20120910,000000,7.07455,7.09568,7.04163,7.06105,102985,0
+IX.US,D,20120911,000000,7.10595,7.13754,7.08502,7.11776,93679.1,0
+IX.US,D,20120912,000000,7.1522,7.17028,7.13298,7.1461,126136,0
+IX.US,D,20120913,000000,7.19845,7.33585,7.18056,7.33014,83469.4,0
+IX.US,D,20120914,000000,7.37505,7.41502,7.36307,7.40207,166534,0
+IX.US,D,20120917,000000,7.33737,7.38056,7.3288,7.33737,149288,0
+IX.US,D,20120918,000000,7.29682,7.34955,7.29682,7.34955,97846,0
+IX.US,D,20120919,000000,7.43157,7.47059,7.41502,7.43157,126567,0
+IX.US,D,20120920,000000,7.44832,7.47059,7.43329,7.45251,141107,0
+IX.US,D,20120921,000000,7.529,7.54385,7.49304,7.49304,82623.4,0
+IX.US,D,20120924,000000,7.61047,7.67059,7.61047,7.65118,84630.7,0
+IX.US,D,20120925,000000,7.71684,7.71684,7.64529,7.64529,123525,0
+IX.US,D,20120926,000000,7.6274,7.6274,7.57773,7.59734,35316.2,0
+IX.US,D,20120927,000000,7.63502,7.66889,7.59163,7.63007,63848.7,0
+IX.US,D,20120928,000000,7.52141,7.52141,7.47059,7.48542,133004,0
+IX.US,D,20121001,000000,7.47059,7.48542,7.44336,7.45251,19741.5,0
+IX.US,D,20121002,000000,7.42395,7.42395,7.3507,7.39597,1072018,0
+IX.US,D,20121003,000000,7.41653,7.48277,7.41388,7.4723,188834,0
+IX.US,D,20121004,000000,7.54082,7.60495,7.54082,7.60495,76286.3,0
+IX.US,D,20121005,000000,7.64225,7.66033,7.57945,7.57945,86622.2,0
+IX.US,D,20121008,000000,7.54082,7.55565,7.52255,7.54519,62929.1,0
+IX.US,D,20121009,000000,7.52711,7.529,7.47591,7.48809,105060,0
+IX.US,D,20121010,000000,7.49151,7.51379,7.47763,7.49743,33955.2,0
+IX.US,D,20121011,000000,7.52255,7.53606,7.50008,7.52711,123110,0
+IX.US,D,20121012,000000,7.5705,7.60037,7.54671,7.57945,98492.3,0
+IX.US,D,20121015,000000,7.56154,7.56154,7.49743,7.53757,9852.38,0
+IX.US,D,20121016,000000,7.65558,7.7138,7.65558,7.71284,42315.3,0
+IX.US,D,20121017,000000,7.7648,7.79011,7.7572,7.7572,25747.5,0
+IX.US,D,20121018,000000,7.85597,7.92466,7.84531,7.90545,63465.1,0
+IX.US,D,20121019,000000,7.87519,7.87519,7.66623,7.69457,29173.5,0
+IX.US,D,20121022,000000,7.8335,7.8573,7.80952,7.84398,27959.7,0
+IX.US,D,20121023,000000,7.67385,7.67385,7.60323,7.63635,60044.3,0
+IX.US,D,20121024,000000,7.64225,7.6546,7.59163,7.60323,54663.6,0
+IX.US,D,20121025,000000,7.65118,7.67499,7.62606,7.65118,82549.8,0
+IX.US,D,20121026,000000,7.75567,7.8004,7.74692,7.78118,39614.4,0
+IX.US,D,20121031,000000,7.76766,7.76766,7.65842,7.67059,57406.5,0
+IX.US,D,20121101,000000,7.71838,7.76766,7.68831,7.76766,164232,0
+IX.US,D,20121102,000000,7.83788,7.86186,7.79431,7.79431,12905.3,0
+IX.US,D,20121105,000000,7.7962,7.85425,7.76766,7.7962,47848.4,0
+IX.US,D,20121106,000000,7.73473,7.7572,7.71512,7.75128,48678.6,0
+IX.US,D,20121107,000000,7.66623,7.66623,7.55261,7.55261,77621,0
+IX.US,D,20121108,000000,7.58838,7.58838,7.52521,7.53014,29394.2,0
+IX.US,D,20121109,000000,7.55718,7.61694,7.54233,7.56004,65756.1,0
+IX.US,D,20121112,000000,7.51092,7.51815,7.48542,7.48657,19252.8,0
+IX.US,D,20121113,000000,7.38532,7.44508,7.3507,7.42148,45893.7,0
+IX.US,D,20121114,000000,7.43614,7.44336,7.33909,7.33909,32179.2,0
+IX.US,D,20121115,000000,7.44033,7.48277,7.42835,7.45707,68803.8,0
+IX.US,D,20121116,000000,7.56916,7.6274,7.54385,7.5705,56902.1,0
+IX.US,D,20121119,000000,7.67385,7.7138,7.6529,7.71284,103489,0
+IX.US,D,20121120,000000,7.59294,7.63767,7.58135,7.63767,154438,0
+IX.US,D,20121121,000000,7.54082,7.55261,7.52141,7.52711,15217.3,0
+IX.US,D,20121123,000000,7.53606,7.55565,7.5334,7.55261,23277.9,0
+IX.US,D,20121126,000000,7.39122,7.39255,7.36421,7.38857,29525.6,0
+IX.US,D,20121127,000000,7.45251,7.47933,7.44184,7.44184,175262,0
+IX.US,D,20121128,000000,7.39427,7.50942,7.39427,7.49437,13908.9,0
+IX.US,D,20121129,000000,7.56154,7.62418,7.54975,7.60037,53392,0
+IX.US,D,20121130,000000,7.5389,7.58268,7.51531,7.56764,83910.8,0
+IX.US,D,20121203,000000,7.58382,7.61389,7.54233,7.54233,73459.4,0
+IX.US,D,20121204,000000,7.62264,7.64662,7.60951,7.60951,33203.8,0
+IX.US,D,20121205,000000,7.67822,7.71512,7.67499,7.67822,47291.4,0
+IX.US,D,20121206,000000,7.83788,7.87822,7.81258,7.87822,211776,0
+IX.US,D,20121207,000000,7.91287,7.9576,7.90069,7.93627,28043.8,0
+IX.US,D,20121210,000000,7.86014,7.8651,7.82627,7.83502,124807,0
+IX.US,D,20121211,000000,7.82437,7.83502,7.7962,7.81258,40675.9,0
+IX.US,D,20121212,000000,7.81714,7.87995,7.81714,7.82627,26336,0
+IX.US,D,20121213,000000,7.84531,7.88545,7.84531,7.86928,137318,0
+IX.US,D,20121214,000000,7.90202,7.93095,7.8904,7.90202,21585.9,0
+IX.US,D,20121217,000000,7.92277,7.97243,7.90925,7.9517,27602.4,0
+IX.US,D,20121218,000000,8.22649,8.2891,8.20252,8.28606,101865,0
+IX.US,D,20121219,000000,8.24134,8.24838,8.18577,8.21127,318818,0
+IX.US,D,20121220,000000,8.2891,8.36847,8.2815,8.36847,74641.6,0
+IX.US,D,20121221,000000,8.38807,8.50111,8.38026,8.50111,108970,0
+IX.US,D,20121224,000000,8.50111,8.50111,8.45335,8.47713,55809.1,0
+IX.US,D,20121226,000000,8.58788,8.62234,8.57419,8.57723,107067,0
+IX.US,D,20121227,000000,8.53537,8.53688,8.46248,8.52356,49566.7,0
+IX.US,D,20121228,000000,8.42043,8.42043,8.38026,8.41147,32142.4,0
+IX.US,D,20121231,000000,8.36847,8.48303,8.36847,8.46076,66187,0
+IX.US,D,20130102,000000,8.61928,8.76411,8.61928,8.76411,64610.6,0
+IX.US,D,20130103,000000,8.6802,8.72397,8.60749,8.64137,143324,0
+IX.US,D,20130104,000000,8.4073,8.42346,8.37417,8.40538,166849,0
+IX.US,D,20130107,000000,8.32202,8.35743,8.30261,8.3559,89643.6,0
+IX.US,D,20130108,000000,7.99317,8.01239,7.91287,7.97091,139441,0
+IX.US,D,20130109,000000,7.82913,7.89174,7.82913,7.89174,136677,0
+IX.US,D,20130110,000000,8.02343,8.10089,8.02192,8.06473,191582,0
+IX.US,D,20130111,000000,7.91287,7.9262,7.86928,7.91705,124360,0
+IX.US,D,20130114,000000,7.95417,7.9886,7.95017,7.97701,63748.8,0
+IX.US,D,20130115,000000,7.96177,8.03809,7.96177,8.03066,81551.5,0
+IX.US,D,20130116,000000,7.9631,8.00535,7.94675,7.99032,47753.8,0
+IX.US,D,20130117,000000,7.99317,8.05008,7.96635,8.05008,119300,0
+IX.US,D,20130118,000000,8.06225,8.10394,8.03942,8.08851,119463,0
+IX.US,D,20130122,000000,7.96482,8.03219,7.93818,8.03219,155573,0
+IX.US,D,20130123,000000,7.87519,7.88545,7.84531,7.86014,156429,0
+IX.US,D,20130124,000000,7.85291,7.91877,7.85291,7.89612,54253.8,0
+IX.US,D,20130125,000000,7.75891,7.76177,7.68831,7.73473,258558,0
+IX.US,D,20130128,000000,7.74824,7.74824,7.69915,7.73189,90715.5,0
+IX.US,D,20130129,000000,7.9262,7.95017,7.89612,7.9262,50065.8,0
+IX.US,D,20130130,000000,7.95568,8.00059,7.95568,7.97967,73653.8,0
+IX.US,D,20130131,000000,8.02343,8.2518,8.00841,8.21431,80805.3,0
+IX.US,D,20130201,000000,8.04704,8.11535,8.03695,8.08851,148447,0
+IX.US,D,20130204,000000,8.39359,8.39645,8.34144,8.34734,171431,0
+IX.US,D,20130205,000000,8.26818,8.29652,8.2518,8.27102,112506,0
+IX.US,D,20130206,000000,8.33231,8.4088,8.32965,8.4088,113788,0
+IX.US,D,20130207,000000,8.65469,8.66535,8.60255,8.63851,177815,0
+IX.US,D,20130208,000000,8.53688,8.57419,8.51309,8.54183,291809,0
+IX.US,D,20130211,000000,8.57895,8.62652,8.57551,8.59837,66102.9,0
+IX.US,D,20130212,000000,8.48912,8.51463,8.47257,8.48475,124250,0
+IX.US,D,20130213,000000,8.42499,8.42499,8.36371,8.38293,90557.9,0
+IX.US,D,20130214,000000,8.18026,8.19509,8.16065,8.18919,60601.3,0
+IX.US,D,20130215,000000,8.19186,8.22479,8.19186,8.21889,36903.1,0
+IX.US,D,20130219,000000,8.23525,8.31613,8.23525,8.31004,133340,0
+IX.US,D,20130220,000000,8.45639,8.47713,8.42671,8.42918,105218,0
+IX.US,D,20130221,000000,8.26684,8.26684,8.17854,8.2128,118034,0
+IX.US,D,20130222,000000,8.24287,8.26056,8.21623,8.2577,28527.2,0
+IX.US,D,20130225,000000,8.39169,8.4088,8.29062,8.30871,111066,0
+IX.US,D,20130226,000000,8.46381,8.51463,8.46381,8.4954,88382.4,0
+IX.US,D,20130227,000000,8.26818,8.29805,8.22649,8.2834,89070.8,0
+IX.US,D,20130228,000000,8.31613,8.34564,8.29482,8.30111,313342,0
+IX.US,D,20130301,000000,8.54183,8.58922,8.53688,8.58332,69970.3,0
+IX.US,D,20130304,000000,9.02085,9.07032,8.98983,9.0688,242021,0
+IX.US,D,20130305,000000,8.84633,8.92854,8.84006,8.91636,222506,0
+IX.US,D,20130306,000000,8.96127,9.01514,8.94492,9.01514,114718,0
+IX.US,D,20130307,000000,8.89981,8.92684,8.8625,8.90571,101629,0
+IX.US,D,20130308,000000,9.22866,9.30041,9.20183,9.27205,85487.2,0
+IX.US,D,20130311,000000,9.29108,9.3145,9.26159,9.3145,97746.2,0
+IX.US,D,20130312,000000,9.32877,9.3499,9.29108,9.31068,120803,0
+IX.US,D,20130313,000000,9.33163,9.39005,9.31068,9.33333,145274,0
+IX.US,D,20130314,000000,9.28994,9.29603,9.23913,9.25817,115238,0
+IX.US,D,20130315,000000,9.30612,9.31524,9.24504,9.2557,337293,0
+IX.US,D,20130318,000000,9.16739,9.21971,9.16739,9.18222,50165.7,0
+IX.US,D,20130319,000000,9.42755,9.45856,9.38833,9.45856,54984.2,0
+IX.US,D,20130320,000000,9.50499,9.54534,9.47074,9.52002,52335.8,0
+IX.US,D,20130321,000000,9.35274,9.36645,9.32877,9.33333,91477.4,0
+IX.US,D,20130322,000000,9.1927,9.27528,9.1927,9.26901,90389.7,0
+IX.US,D,20130325,000000,9.48101,9.51527,9.43478,9.4441,28049,0
+IX.US,D,20130326,000000,9.53068,9.57445,9.53068,9.57445,17413.7,0
+IX.US,D,20130327,000000,9.5811,9.73169,9.5598,9.73169,98129.7,0
+IX.US,D,20130328,000000,9.60471,9.62432,9.58683,9.58797,58157.9,0
+IX.US,D,20130401,000000,9.31792,9.31792,9.2201,9.23533,34738.2,0
+IX.US,D,20130402,000000,9.63021,9.71931,9.62279,9.71931,104235,0
+IX.US,D,20130403,000000,9.46446,9.46446,9.32286,9.33942,178824,0
+IX.US,D,20130404,000000,9.74474,9.9039,9.73314,9.8925,285892,0
+IX.US,D,20130405,000000,10.8668,11.0556,10.8668,11.0372,330793,0
+IX.US,D,20130408,000000,11.3464,11.5531,11.3042,11.5531,301667,0
+IX.US,D,20130409,000000,10.7553,10.8217,10.7069,10.7826,230393,0
+IX.US,D,20130410,000000,10.7132,10.8217,10.7059,10.8052,379077,0
+IX.US,D,20130411,000000,11.1668,11.413,11.1615,11.3255,1754592,0
+IX.US,D,20130412,000000,10.9467,11.0221,10.9378,11.0056,175729,0
+IX.US,D,20130415,000000,10.6784,10.7026,10.5955,10.639,217582,0
+IX.US,D,20130416,000000,10.5667,10.6845,10.5667,10.6845,102979,0
+IX.US,D,20130417,000000,10.7298,10.7313,10.5937,10.692,164989,0
+IX.US,D,20130418,000000,10.689,10.689,10.5894,10.6227,83049,0
+IX.US,D,20130419,000000,10.5486,10.7341,10.5425,10.725,221387,0
+IX.US,D,20130422,000000,10.7492,10.837,10.716,10.8294,73228.2,0
+IX.US,D,20130423,000000,10.7903,10.9057,10.7571,10.9057,844615,0
+IX.US,D,20130424,000000,11.2229,11.3615,11.2229,11.2771,173155,0
+IX.US,D,20130425,000000,11.2395,11.2726,11.1944,11.1944,105260,0
+IX.US,D,20130426,000000,11.4369,11.4941,11.4309,11.4822,67001.4,0
+IX.US,D,20130429,000000,11.5034,11.5668,11.493,11.5622,33608.4,0
+IX.US,D,20130430,000000,11.5655,11.6267,11.5383,11.5907,62729.5,0
+IX.US,D,20130501,000000,11.5862,11.5862,11.4851,11.523,151947,0
+IX.US,D,20130502,000000,11.2515,11.3271,11.2347,11.2347,216784,0
+IX.US,D,20130503,000000,11.3357,11.4537,11.3357,11.4177,105318,0
+IX.US,D,20130506,000000,11.3827,11.4159,11.3601,11.3782,99138.6,0
+IX.US,D,20130507,000000,11.4385,11.4973,11.408,11.4442,50801.5,0
+IX.US,D,20130508,000000,11.2635,11.342,11.2336,11.342,53313.2,0
+IX.US,D,20130509,000000,11.2771,11.413,11.1519,11.3615,71241.9,0
+IX.US,D,20130510,000000,11.1053,11.2499,11.0977,11.2499,182571,0
+IX.US,D,20130513,000000,11.6332,11.66,11.5757,11.6283,109117,0
+IX.US,D,20130514,000000,11.3678,11.446,11.354,11.3992,118575,0
+IX.US,D,20130515,000000,11.1414,11.1566,11.087,11.1263,180127,0
+IX.US,D,20130516,000000,11.0885,11.0966,11.0146,11.0162,78104.4,0
+IX.US,D,20130517,000000,12.037,12.1864,12.025,12.1221,183002,0
+IX.US,D,20130520,000000,12.0327,12.0461,11.992,12.0028,55893.2,0
+IX.US,D,20130521,000000,11.9737,12.0223,11.9466,12.004,121018,0
+IX.US,D,20130522,000000,11.9737,12.028,11.8064,11.8144,213983,0
+IX.US,D,20130523,000000,10.345,10.7223,10.1611,10.689,249199,0
+IX.US,D,20130524,000000,10.4008,10.4541,10.3605,10.4541,70705.9,0
+IX.US,D,20130528,000000,10.8398,10.95,10.751,10.82,117030,0
+IX.US,D,20130529,000000,10.8416,10.8668,10.7706,10.8351,190558,0
+IX.US,D,20130530,000000,10.7885,10.7885,10.6632,10.6708,148815,0
+IX.US,D,20130531,000000,10.0901,10.2023,10.0417,10.0664,307988,0
+IX.US,D,20130603,000000,9.55504,9.66638,9.46768,9.64202,194903,0
+IX.US,D,20130604,000000,10.4885,10.511,10.2336,10.3587,422522,0
+IX.US,D,20130605,000000,9.84159,9.8523,9.71777,9.75277,141338,0
+IX.US,D,20130606,000000,9.48101,9.64716,9.36321,9.6439,229111,0
+IX.US,D,20130607,000000,9.94704,10.2154,9.91107,10.1793,101455,0
+IX.US,D,20130610,000000,10.3815,10.4055,10.2847,10.3528,118775,0
+IX.US,D,20130611,000000,9.94075,9.99677,9.84582,9.86243,219663,0
+IX.US,D,20130612,000000,10.0192,10.0664,9.84159,9.86243,75619,0
+IX.US,D,20130613,000000,9.84582,10.0211,9.80226,10.0211,239505,0
+IX.US,D,20130614,000000,10.0664,10.1039,9.9155,9.93034,253403,0
+IX.US,D,20130617,000000,9.98803,10.0872,9.91245,9.93663,79659.8,0
+IX.US,D,20130618,000000,10.1672,10.2651,10.1204,10.2063,52004.8,0
+IX.US,D,20130619,000000,10.2096,10.2289,9.99982,10.0239,103857,0
+IX.US,D,20130620,000000,9.67416,9.68905,9.48843,9.52174,187741,0
+IX.US,D,20130621,000000,9.62603,9.65743,9.50081,9.65153,182376,0
+IX.US,D,20130624,000000,9.41003,9.48273,9.30479,9.42849,99222.7,0
+IX.US,D,20130625,000000,9.22791,9.27319,9.17462,9.25016,52945.4,0
+IX.US,D,20130626,000000,9.25342,9.27472,9.19632,9.26559,88692.5,0
+IX.US,D,20130627,000000,9.78554,9.93505,9.73314,9.91835,60716.9,0
+IX.US,D,20130628,000000,10.3195,10.3738,10.2664,10.3045,95696.9,0
+IX.US,D,20130701,000000,10.5776,10.6318,10.5638,10.5894,96716.3,0
+IX.US,D,20130702,000000,10.9138,10.9514,10.7718,10.7944,205134,0
+IX.US,D,20130703,000000,10.7596,10.8656,10.7223,10.8427,113079,0
+IX.US,D,20130705,000000,11.0966,11.2229,10.9696,11.2064,188367,0
+IX.US,D,20130708,000000,11.1503,11.2064,11.1202,11.1628,169298,0
+IX.US,D,20130709,000000,11.1428,11.1519,11.0764,11.1398,57259.4,0
+IX.US,D,20130710,000000,10.9572,11.0313,10.9451,10.9786,36051.8,0
+IX.US,D,20130711,000000,11.2771,11.4281,11.2591,11.408,81020.7,0
+IX.US,D,20130712,000000,11.107,11.1748,11.087,11.1748,65493.4,0
+IX.US,D,20130715,000000,11.1668,11.2591,11.158,11.2591,31664.2,0
+IX.US,D,20130716,000000,11.2983,11.3105,11.2591,11.2952,13614.6,0
+IX.US,D,20130717,000000,11.2789,11.2789,11.155,11.1884,52708.9,0
+IX.US,D,20130718,000000,11.155,11.2027,11.1369,11.1944,57217.4,0
+IX.US,D,20130719,000000,11.7023,11.8247,11.6951,11.7925,87820.2,0
+IX.US,D,20130722,000000,11.7625,11.7944,11.7008,11.7867,40071.6,0
+IX.US,D,20130723,000000,11.6816,11.6816,11.559,11.6117,53066.2,0
+IX.US,D,20130724,000000,11.6649,11.6649,11.4941,11.5034,70359.1,0
+IX.US,D,20130725,000000,11.1475,11.2273,11.107,11.2273,45110.8,0
+IX.US,D,20130726,000000,10.8729,10.8729,10.7462,10.8351,69061.3,0
+IX.US,D,20130729,000000,10.3363,10.3363,10.2561,10.2892,90163.8,0
+IX.US,D,20130730,000000,10.4206,11.0917,10.4206,10.9333,123372,0
+IX.US,D,20130731,000000,11.1595,11.2216,11.1324,11.2197,155037,0
+IX.US,D,20130801,000000,11.5622,11.5997,11.5078,11.547,83185.6,0
+IX.US,D,20130802,000000,11.3479,11.4369,11.3149,11.4143,47617.2,0
+IX.US,D,20130805,000000,11.3105,11.333,11.2771,11.333,92155.3,0
+IX.US,D,20130806,000000,11.107,11.1174,11.0598,11.0797,47974.5,0
+IX.US,D,20130807,000000,11.0028,11.0103,10.9076,10.9211,44658.9,0
+IX.US,D,20130808,000000,10.9709,10.995,10.8577,10.9546,117114,0
+IX.US,D,20130809,000000,10.9076,10.9365,10.8716,10.8729,32867.5,0
+IX.US,D,20130812,000000,10.6486,10.7044,10.6468,10.6965,22064,0
+IX.US,D,20130813,000000,10.7313,10.7537,10.716,10.7451,15779.5,0
+IX.US,D,20130814,000000,10.7451,10.7537,10.6752,10.7085,46702.9,0
+IX.US,D,20130815,000000,10.7069,10.8082,10.7069,10.769,173417,0
+IX.US,D,20130816,000000,10.7284,10.781,10.68,10.739,85403.1,0
+IX.US,D,20130819,000000,10.7116,10.7116,10.5987,10.6197,59645,0
+IX.US,D,20130820,000000,10.4297,10.5173,10.4177,10.511,121187,0
+IX.US,D,20130821,000000,10.2529,10.2953,10.199,10.2488,28101.6,0
+IX.US,D,20130822,000000,10.2925,10.33,10.2729,10.2803,48867.8,0
+IX.US,D,20130823,000000,10.4191,10.4643,10.4191,10.4568,93968.1,0
+IX.US,D,20130826,000000,10.33,10.4267,10.33,10.4073,402261,0
+IX.US,D,20130827,000000,10.3908,10.4372,10.3633,10.4112,315754,0
+IX.US,D,20130828,000000,10.425,10.4448,10.3605,10.3605,33839.6,0
+IX.US,D,20130829,000000,10.2941,10.3709,10.2847,10.3271,50412.7,0
+IX.US,D,20130830,000000,10.3256,10.3256,10.2547,10.282,84741,0
+IX.US,D,20130903,000000,10.9622,10.9622,10.8656,10.9076,74515.5,0
+IX.US,D,20130904,000000,10.9121,11.063,10.9121,11.0436,136935,0
+IX.US,D,20130905,000000,11.0388,11.1294,11.027,11.0885,73112.6,0
+IX.US,D,20130906,000000,11.0042,11.087,10.9514,10.9906,85334.8,0
+IX.US,D,20130909,000000,11.256,11.4954,11.256,11.4657,231990,0
+IX.US,D,20130910,000000,11.5307,11.6228,11.5307,11.6106,58930.4,0
+IX.US,D,20130911,000000,11.544,11.6332,11.544,11.5997,107640,0
+IX.US,D,20130912,000000,11.5668,11.5984,11.4428,11.4941,25899.9,0
+IX.US,D,20130913,000000,11.4684,11.5622,11.4684,11.4973,14129.6,0
+IX.US,D,20130916,000000,11.6766,11.6964,11.5984,11.656,75555.9,0
+IX.US,D,20130917,000000,11.4912,11.5925,11.4912,11.5799,92722.8,0
+IX.US,D,20130918,000000,11.7521,12.0492,11.7042,12.025,58378.6,0
+IX.US,D,20130919,000000,12.4916,12.4916,12.2333,12.2512,58583.6,0
+IX.US,D,20130920,000000,12.5197,12.5737,12.4354,12.4489,124108,0
+IX.US,D,20130923,000000,12.6192,12.6265,12.5136,12.5439,51652.7,0
+IX.US,D,20130924,000000,12.5242,12.6211,12.4955,12.5016,55446.6,0
+IX.US,D,20130925,000000,12.5648,12.5845,12.4882,12.5396,35657.7,0
+IX.US,D,20130926,000000,12.5591,12.5992,12.5197,12.5992,50255,0
+IX.US,D,20130927,000000,12.5954,12.6011,12.5183,12.5396,28112.1,0
+IX.US,D,20130930,000000,12.2752,12.3646,12.2573,12.3388,33508.6,0
+IX.US,D,20131001,000000,11.9737,12.1202,11.9737,12.0327,70663.9,0
+IX.US,D,20131002,000000,11.8399,11.9317,11.784,11.9317,147896,0
+IX.US,D,20131003,000000,11.87,11.87,11.7358,11.8454,51311.2,0
+IX.US,D,20131004,000000,11.7535,11.8773,11.7293,11.8761,41127.8,0
+IX.US,D,20131007,000000,11.4627,11.5956,11.4627,11.5484,31123,0
+IX.US,D,20131008,000000,11.6783,11.6934,11.5744,11.6027,38673.9,0
+IX.US,D,20131009,000000,12.4008,12.4008,11.8443,12.1971,83616.5,0
+IX.US,D,20131010,000000,12.0419,12.1622,12.037,12.1622,65356.8,0
+IX.US,D,20131011,000000,12.3193,12.4204,12.3193,12.4065,46103.9,0
+IX.US,D,20131014,000000,12.2982,12.4925,12.2982,12.4699,18575,0
+IX.US,D,20131015,000000,12.3628,12.3628,12.313,12.3219,10482.9,0
+IX.US,D,20131016,000000,12.0689,12.2634,12.0689,12.2634,67059.2,0
+IX.US,D,20131017,000000,12.3329,12.4609,12.3267,12.4546,21591.1,0
+IX.US,D,20131018,000000,12.456,12.4989,12.4251,12.4251,47144.3,0
+IX.US,D,20131021,000000,12.7155,12.7702,12.6945,12.7429,87079.3,0
+IX.US,D,20131022,000000,13.1441,13.2659,13.1441,13.2362,34133.9,0
+IX.US,D,20131023,000000,12.9613,12.984,12.8938,12.915,32972.6,0
+IX.US,D,20131024,000000,12.9468,13.025,12.9195,12.993,33182.8,0
+IX.US,D,20131025,000000,12.7883,12.8651,12.7749,12.8262,50675.4,0
+IX.US,D,20131028,000000,12.8426,12.8906,12.8046,12.8109,28422.1,0
+IX.US,D,20131029,000000,12.7715,12.8272,12.734,12.8229,42772.5,0
+IX.US,D,20131030,000000,13.1202,13.5708,13.1202,13.3462,167895,0
+IX.US,D,20131031,000000,13.0614,13.0671,13.0176,13.0429,56355.6,0
+IX.US,D,20131101,000000,12.8426,12.8804,12.7444,12.8804,28506.2,0
+IX.US,D,20131104,000000,12.8682,12.915,12.8046,12.9133,25700.2,0
+IX.US,D,20131105,000000,12.8575,13.0236,12.8575,13.0164,59671.3,0
+IX.US,D,20131106,000000,13.0793,13.1025,13.0643,13.0655,23388.2,0
+IX.US,D,20131107,000000,12.8804,12.8834,12.6884,12.7368,23283.1,0
+IX.US,D,20131108,000000,12.5075,12.6298,12.4578,12.6298,173806,0
+IX.US,D,20131111,000000,12.0765,12.1853,12.075,12.176,34123.4,0
+IX.US,D,20131112,000000,12.6253,12.7083,12.5833,12.7065,75892.2,0
+IX.US,D,20131113,000000,12.8394,13.0887,12.8394,13.0113,281746,0
+IX.US,D,20131114,000000,12.9769,13.3884,12.9224,13.0716,670346,0
+IX.US,D,20131115,000000,13.2844,13.6314,13.2798,13.3235,268111,0
+IX.US,D,20131118,000000,13.3025,13.6358,13.3025,13.5327,109926,0
+IX.US,D,20131119,000000,13.3599,13.4035,13.2724,13.3404,79050.3,0
+IX.US,D,20131120,000000,13.3492,13.3805,13.2765,13.3567,81404.3,0
+IX.US,D,20131121,000000,13.3414,13.5291,13.3404,13.3805,46114.4,0
+IX.US,D,20131122,000000,13.8032,13.9266,13.7774,13.8482,70133.2,0
+IX.US,D,20131125,000000,13.5196,13.5196,13.3717,13.4214,68614.6,0
+IX.US,D,20131126,000000,13.4287,13.4412,13.3644,13.4173,47491.1,0
+IX.US,D,20131127,000000,13.3207,13.4353,13.3037,13.3734,177605,0
+IX.US,D,20131129,000000,13.7277,13.8258,13.7277,13.8169,43597.4,0
+IX.US,D,20131202,000000,13.7047,13.7232,13.6298,13.6416,40034.8,0
+IX.US,D,20131203,000000,13.4214,13.4834,13.3314,13.3897,213563,0
+IX.US,D,20131204,000000,13.1216,13.2334,13.0899,13.2086,44464.4,0
+IX.US,D,20131205,000000,13.3404,13.4531,13.2885,13.3856,25642.4,0
+IX.US,D,20131206,000000,13.5376,13.6281,13.5303,13.5815,205244,0
+IX.US,D,20131209,000000,13.4214,13.4249,13.3582,13.4019,46934.1,0
+IX.US,D,20131210,000000,13.4895,13.6491,13.4895,13.5696,44732.4,0
+IX.US,D,20131211,000000,13.3129,13.3129,13.2029,13.2572,61363.3,0
+IX.US,D,20131212,000000,13.1515,13.1515,13.0887,13.1031,221439,0
+IX.US,D,20131213,000000,13.0099,13.0099,12.7908,12.8546,275725,0
+IX.US,D,20131216,000000,12.7549,12.7777,12.6061,12.6074,503275,0
+IX.US,D,20131217,000000,12.5922,12.6646,12.3888,12.5845,141369,0
+IX.US,D,20131218,000000,12.6827,12.7686,12.5183,12.7429,118606,0
+IX.US,D,20131219,000000,12.7777,12.7926,12.6691,12.7656,390322,0
+IX.US,D,20131220,000000,12.9509,13.094,12.9302,13.094,209038,0
+IX.US,D,20131223,000000,13.271,13.468,13.0958,13.1669,371632,0
+IX.US,D,20131224,000000,12.9857,13.1336,12.9692,13.0176,366430,0
+IX.US,D,20131226,000000,13.1728,13.3371,13.1578,13.2748,180821,0
+IX.US,D,20131227,000000,13.4878,13.5407,13.4322,13.5183,121707,0
+IX.US,D,20131230,000000,13.4035,13.4051,13.3086,13.3943,244707,0
+IX.US,D,20131231,000000,13.4035,13.4546,13.3174,13.4365,145084,0
+IX.US,D,20140102,000000,13.4094,13.4094,13.1382,13.1995,300384,0
+IX.US,D,20140103,000000,13.2076,13.2588,13.1728,13.1954,142872,0
+IX.US,D,20140106,000000,13.2604,13.2604,13.1225,13.1865,109668,0
+IX.US,D,20140107,000000,13.2617,13.2724,13.2227,13.2678,49293.4,0
+IX.US,D,20140108,000000,12.9979,13.0356,12.9342,12.9794,141023,0
+IX.US,D,20140109,000000,12.7608,12.829,12.7608,12.7985,205870,0
+IX.US,D,20140110,000000,12.8426,12.9405,12.8109,12.9252,93574,0
+IX.US,D,20140113,000000,12.8213,12.8694,12.7429,12.7517,188960,0
+IX.US,D,20140114,000000,12.6371,12.7083,12.5937,12.7022,541108,0
+IX.US,D,20140115,000000,12.6253,12.7006,12.6148,12.6735,112049,0
+IX.US,D,20140116,000000,12.4506,12.529,12.4304,12.529,95686.3,0
+IX.US,D,20140117,000000,12.4682,12.5892,12.4682,12.5154,113678,0
+IX.US,D,20140121,000000,12.476,12.5382,12.4143,12.5091,126063,0
+IX.US,D,20140122,000000,12.6477,12.7102,12.5992,12.6845,108728,0
+IX.US,D,20140123,000000,12.5183,12.7083,12.3748,12.4251,94614.4,0
+IX.US,D,20140124,000000,12.1836,12.2122,12.028,12.028,128632,0
+IX.US,D,20140127,000000,11.9498,11.9498,11.7867,11.8399,153571,0
+IX.US,D,20140128,000000,11.8001,11.9075,11.8001,11.9075,64678.9,0
+IX.US,D,20140129,000000,12.0567,12.0945,11.8895,12.0235,102964,0
+IX.US,D,20140130,000000,12.0402,12.1337,11.8953,11.8953,61615.5,0
+IX.US,D,20140131,000000,11.5622,11.6254,11.4008,11.5456,163281,0
+IX.US,D,20140203,000000,11.099,11.1566,10.953,11.027,142662,0
+IX.US,D,20140204,000000,10.891,11.0451,10.8278,11.0402,113578,0
+IX.US,D,20140205,000000,11.2682,11.3628,11.1884,11.3208,95523.5,0
+IX.US,D,20140206,000000,11.2166,11.3375,11.2166,11.3375,79743.9,0
+IX.US,D,20140207,000000,11.3117,11.455,11.3105,11.455,63339,0
+IX.US,D,20140210,000000,11.4613,11.4941,11.4232,11.4417,63622.7,0
+IX.US,D,20140211,000000,11.4941,11.6722,11.493,11.6661,82182,0
+IX.US,D,20140212,000000,11.4564,11.5078,11.4143,11.4991,98686.7,0
+IX.US,D,20140213,000000,11.3961,11.4954,11.3407,11.4735,119300,0
+IX.US,D,20140214,000000,11.2257,11.256,11.1428,11.2379,441623,0
+IX.US,D,20140218,000000,11.5907,11.656,11.5331,11.5875,318176,0
+IX.US,D,20140219,000000,11.5423,11.66,11.4899,11.4991,103379,0
+IX.US,D,20140220,000000,11.1615,11.2064,11.131,11.1837,98345.2,0
+IX.US,D,20140221,000000,11.3935,11.8895,11.3935,11.5531,91514.2,0
+IX.US,D,20140224,000000,11.3872,11.5261,11.3556,11.4297,254196,0
+IX.US,D,20140225,000000,11.5348,11.5348,11.4204,11.4525,307084,0
+IX.US,D,20140226,000000,11.3464,11.3556,11.2153,11.2456,130351,0
+IX.US,D,20140227,000000,11.1748,11.3766,11.1748,11.2363,93595,0
+IX.US,D,20140228,000000,11.0901,11.2027,11.0388,11.1369,137471,0
+IX.US,D,20140303,000000,10.8954,10.9439,10.7903,10.8609,245306,0
+IX.US,D,20140304,000000,11.1748,11.2094,10.9938,11.122,1389775,0
+IX.US,D,20140305,000000,11.1595,11.1715,11.0827,11.1263,596655,0
+IX.US,D,20140306,000000,11.3283,11.3717,11.3072,11.3717,95344.8,0
+IX.US,D,20140307,000000,11.3162,11.3407,11.1805,11.2574,208529,0
+IX.US,D,20140310,000000,11.1884,11.2499,11.1414,11.2105,79623,0
+IX.US,D,20140311,000000,11.1822,11.1822,10.9906,11.075,75897.5,0
+IX.US,D,20140312,000000,10.9818,11.0193,10.9245,11.0042,51342.7,0
+IX.US,D,20140313,000000,10.9451,10.9451,10.7329,10.8052,159351,0
+IX.US,D,20140314,000000,10.6874,10.7918,10.6575,10.7749,119857,0
+IX.US,D,20140317,000000,10.4267,10.5894,10.4161,10.5804,164311,0
+IX.US,D,20140318,000000,10.3662,10.5051,10.3662,10.4885,106883,0
+IX.US,D,20140319,000000,10.4661,10.5201,10.3978,10.4297,99511.7,0
+IX.US,D,20140320,000000,10.3463,10.3786,10.3149,10.321,201225,0
+IX.US,D,20140321,000000,10.3568,10.4206,10.33,10.3872,218607,0
+IX.US,D,20140324,000000,10.2409,10.2409,10.1175,10.2006,83443.1,0
+IX.US,D,20140325,000000,10.1204,10.1839,10.0573,10.083,153713,0
+IX.US,D,20140326,000000,10.1369,10.3313,10.0327,10.054,173748,0
+IX.US,D,20140327,000000,10.0327,10.078,10.0045,10.0677,135726,0
+IX.US,D,20140328,000000,10.2651,10.5262,10.2651,10.4055,92675.5,0
+IX.US,D,20140331,000000,10.5443,10.6815,10.5443,10.627,151190,0
+IX.US,D,20140401,000000,10.6784,10.7233,10.6615,10.6994,81693.3,0
+IX.US,D,20140402,000000,10.8217,11.0056,10.8217,11.0056,141758,0
+IX.US,D,20140403,000000,10.9483,10.9622,10.8838,10.9093,62387.9,0
+IX.US,D,20140404,000000,11.1174,11.1233,10.9316,10.9753,126967,0
+IX.US,D,20140407,000000,10.8819,10.8838,10.6874,10.7553,125895,0
+IX.US,D,20140408,000000,10.6377,10.6377,10.4055,10.4885,196023,0
+IX.US,D,20140409,000000,10.3725,10.3908,10.2638,10.375,104099,0
+IX.US,D,20140410,000000,10.2968,10.3178,10.1055,10.1611,125401,0
+IX.US,D,20140411,000000,10.1039,10.1175,9.98016,10.0102,105953,0
+IX.US,D,20140414,000000,10.1039,10.2953,10.0436,10.119,149288,0
+IX.US,D,20140415,000000,10.0135,10.0239,9.84012,9.99068,159293,0
+IX.US,D,20140416,000000,10.2488,10.4957,10.2488,10.4491,100236,0
+IX.US,D,20140417,000000,10.5545,10.5987,10.4857,10.5867,103883,0
+IX.US,D,20140421,000000,10.6468,10.8416,10.6468,10.837,311282,0
+IX.US,D,20140422,000000,10.7918,10.8351,10.6486,10.7132,166366,0
+IX.US,D,20140423,000000,10.8247,10.8927,10.7932,10.8416,94462,0
+IX.US,D,20140424,000000,10.837,10.8746,10.7523,10.7977,68509.5,0
+IX.US,D,20140425,000000,10.769,10.8416,10.769,10.8021,86921.7,0
+IX.US,D,20140428,000000,10.9467,10.9467,10.8127,10.8851,106962,0
+IX.US,D,20140429,000000,10.9392,11.0012,10.8802,10.9635,65530.2,0
+IX.US,D,20140430,000000,10.8681,10.941,10.8188,10.941,117487,0
+IX.US,D,20140501,000000,11.1186,11.1853,11.1053,11.1595,57648.2,0
+IX.US,D,20140502,000000,11.3029,11.3856,11.1263,11.2996,137991,0
+IX.US,D,20140505,000000,11.2814,11.3628,11.2486,11.3495,84541.3,0
+IX.US,D,20140506,000000,11.3072,11.3237,11.2608,11.2789,45347.2,0
+IX.US,D,20140507,000000,11.1656,11.2094,11.0946,11.2094,56166.4,0
+IX.US,D,20140508,000000,11.3117,11.7206,11.3117,11.6871,194483,0
+IX.US,D,20140509,000000,11.6629,11.7232,11.6359,11.6829,60601.3,0
+IX.US,D,20140512,000000,11.7071,11.7779,11.7071,11.7704,104466,0
+IX.US,D,20140513,000000,11.8454,12.0115,11.8454,12.0101,116762,0
+IX.US,D,20140514,000000,12.0827,12.0945,12.0131,12.016,129121,0
+IX.US,D,20140515,000000,12.108,12.108,11.7794,11.8953,106605,0
+IX.US,D,20140516,000000,11.9287,11.9287,11.8409,11.9105,69513.2,0
+IX.US,D,20140519,000000,11.5907,11.734,11.5771,11.734,60370.1,0
+IX.US,D,20140520,000000,11.3058,11.3839,11.2528,11.2528,130897,0
+IX.US,D,20140521,000000,11.3208,11.3974,11.3208,11.3615,39372.7,0
+IX.US,D,20140522,000000,11.3961,11.5307,11.3904,11.4775,77048.3,0
+IX.US,D,20140523,000000,11.5484,11.6423,11.5484,11.6359,43129.8,0
+IX.US,D,20140527,000000,11.6842,11.7612,11.6572,11.7535,60296.6,0
+IX.US,D,20140528,000000,11.7747,11.8488,11.7551,11.796,55609.5,0
+IX.US,D,20140529,000000,11.9287,12.028,11.9242,11.9874,68966.7,0
+IX.US,D,20140530,000000,12.0553,12.0657,11.9844,12.0657,55257.4,0
+IX.US,D,20140602,000000,12.0852,12.1221,12.063,12.0811,51295.4,0
+IX.US,D,20140603,000000,11.9667,11.9667,11.9105,11.9411,56408.2,0
+IX.US,D,20140604,000000,12.1683,12.2725,12.1459,12.2179,54201.2,0
+IX.US,D,20140605,000000,12.1908,12.2154,12.0899,12.2154,59918.2,0
+IX.US,D,20140606,000000,12.2888,12.4112,12.1803,12.3662,361238,0
+IX.US,D,20140609,000000,12.2905,12.3193,12.1278,12.2455,451281,0
+IX.US,D,20140610,000000,12.176,12.176,11.9889,12.0716,217256,0
+IX.US,D,20140611,000000,12.0673,12.1021,12.004,12.0689,68378.2,0
+IX.US,D,20140612,000000,12.1155,12.1559,12.0115,12.0596,111581,0
+IX.US,D,20140613,000000,12.1532,12.1595,12.0915,12.1383,65157.1,0
+IX.US,D,20140616,000000,12.1008,12.176,12.0476,12.075,39856.1,0
+IX.US,D,20140617,000000,11.9057,11.9057,11.7732,11.8746,51510.9,0
+IX.US,D,20140618,000000,11.8986,12.0492,11.8761,12.0343,78325.1,0
+IX.US,D,20140619,000000,12.2047,12.4731,12.2047,12.3915,97157.6,0
+IX.US,D,20140620,000000,12.4412,12.4412,12.3719,12.4037,121812,0
+IX.US,D,20140623,000000,12.3748,12.4173,12.1579,12.3492,185902,0
+IX.US,D,20140624,000000,12.3039,12.3492,12.2063,12.2136,104456,0
+IX.US,D,20140625,000000,12.1612,12.2333,12.1008,12.2254,49356.5,0
+IX.US,D,20140626,000000,12.1168,12.1683,12.0535,12.1229,71772.6,0
+IX.US,D,20140627,000000,12.2363,12.3012,12.2319,12.2831,71488.9,0
+IX.US,D,20140630,000000,12.4536,12.5227,12.4428,12.5227,71804.2,0
+IX.US,D,20140701,000000,12.6318,12.7584,12.6318,12.7083,83322.3,0
+IX.US,D,20140702,000000,12.6523,12.681,12.5772,12.681,39115.2,0
+IX.US,D,20140703,000000,12.6116,12.6298,12.5876,12.5876,32967.4,0
+IX.US,D,20140707,000000,12.5154,12.5861,12.4898,12.4989,74499.8,0
+IX.US,D,20140708,000000,12.2711,12.3219,12.227,12.2951,50523,0
+IX.US,D,20140709,000000,12.2816,12.3662,12.2816,12.3662,61095.3,0
+IX.US,D,20140710,000000,12.1111,12.2285,12.1048,12.2106,45242.1,0
+IX.US,D,20140711,000000,12.0101,12.0131,11.9317,12.0028,118223,0
+IX.US,D,20140714,000000,11.8986,11.9271,11.8382,11.897,287884,0
+IX.US,D,20140715,000000,12.0296,12.1988,12.0296,12.1925,767955,0
+IX.US,D,20140716,000000,12.1532,12.1559,12.0176,12.0775,210504,0
+IX.US,D,20140717,000000,12.0811,12.1518,12.0115,12.0583,182093,0
+IX.US,D,20140718,000000,12.093,12.149,12.0447,12.1383,338422,0
+IX.US,D,20140721,000000,12.0899,12.0899,12.0205,12.0657,62345.9,0
+IX.US,D,20140722,000000,12.025,12.0343,11.9586,12.0223,197688,0
+IX.US,D,20140723,000000,11.9376,11.9724,11.8277,11.9057,385819,0
+IX.US,D,20140724,000000,11.8519,11.8628,11.7794,11.7794,177458,0
+IX.US,D,20140725,000000,11.8803,11.9317,11.8093,11.8215,73002.2,0
+IX.US,D,20140728,000000,11.8277,11.87,11.7989,11.8079,95980.6,0
+IX.US,D,20140729,000000,11.8144,11.8197,11.7055,11.7055,44653.6,0
+IX.US,D,20140730,000000,12.1774,12.2768,12.1111,12.2302,188666,0
+IX.US,D,20140731,000000,12.354,12.4291,12.274,12.2799,176265,0
+IX.US,D,20140801,000000,12.2047,12.274,12.1612,12.2136,111266,0
+IX.US,D,20140804,000000,11.9811,12.1202,11.9449,12.096,81273,0
+IX.US,D,20140805,000000,12.016,12.016,11.6348,11.6816,124754,0
+IX.US,D,20140806,000000,11.5324,11.63,11.5324,11.5515,78477.5,0
+IX.US,D,20140807,000000,11.5678,11.5696,11.4232,11.4476,46997.2,0
+IX.US,D,20140808,000000,11.2891,11.3571,11.2166,11.3464,139078,0
+IX.US,D,20140811,000000,11.4428,11.4867,11.4428,11.4505,97420.4,0
+IX.US,D,20140812,000000,11.4055,11.4222,11.3717,11.3872,47606.7,0
+IX.US,D,20140813,000000,11.7625,11.8001,11.7114,11.7584,83180.4,0
+IX.US,D,20140814,000000,11.7193,11.749,11.6903,11.7476,51926,0
+IX.US,D,20140815,000000,11.656,11.6615,11.559,11.6317,107598,0
+IX.US,D,20140818,000000,11.7099,11.7598,11.6951,11.734,36677.1,0
+IX.US,D,20140819,000000,11.7358,11.7914,11.7232,11.7521,30981.1,0
+IX.US,D,20140820,000000,11.4775,11.5006,11.4476,11.5006,53780.9,0
+IX.US,D,20140821,000000,11.6436,11.7177,11.6423,11.7114,68168,0
+IX.US,D,20140822,000000,11.5605,11.6359,11.5605,11.6359,55341.5,0
+IX.US,D,20140825,000000,11.6452,11.6452,11.6074,11.6372,47759.1,0
+IX.US,D,20140826,000000,11.5395,11.5395,11.4851,11.5324,65992.6,0
+IX.US,D,20140827,000000,11.446,11.4537,11.4065,11.4403,46855.3,0
+IX.US,D,20140828,000000,11.4297,11.4941,11.4297,11.4442,37812.1,0
+IX.US,D,20140829,000000,11.446,11.446,11.345,11.4159,64048.4,0
+IX.US,D,20140902,000000,11.5799,11.5968,11.5348,11.5727,75582.2,0
+IX.US,D,20140903,000000,11.6193,11.6541,11.5836,11.6541,58005.6,0
+IX.US,D,20140904,000000,11.4476,11.4882,11.4008,11.4187,53444.6,0
+IX.US,D,20140905,000000,11.1908,11.2515,11.1444,11.2363,60265,0
+IX.US,D,20140908,000000,11.333,11.3707,11.3162,11.3162,41742.6,0
+IX.US,D,20140909,000000,11.2216,11.2216,11.122,11.1853,53691.5,0
+IX.US,D,20140910,000000,11.0254,11.054,10.9709,11.054,51547.6,0
+IX.US,D,20140911,000000,10.8716,10.9093,10.8548,10.9093,73401.6,0
+IX.US,D,20140912,000000,10.8729,10.8729,10.7462,10.8311,83154.1,0
+IX.US,D,20140915,000000,10.8127,10.8441,10.7571,10.8082,141165,0
+IX.US,D,20140916,000000,10.8068,10.9093,10.8021,10.9032,188467,0
+IX.US,D,20140917,000000,10.7116,10.7116,10.6366,10.6845,71846.2,0
+IX.US,D,20140918,000000,10.7553,10.8384,10.7553,10.8294,258027,0
+IX.US,D,20140919,000000,10.7006,10.7006,10.6227,10.6605,77027.2,0
+IX.US,D,20140922,000000,10.6752,10.6752,10.5835,10.6091,69308.2,0
+IX.US,D,20140923,000000,10.5789,10.627,10.5545,10.5545,64179.7,0
+IX.US,D,20140924,000000,10.5398,10.5683,10.4944,10.5504,48542,0
+IX.US,D,20140925,000000,10.5998,10.6438,10.5124,10.5156,151847,0
+IX.US,D,20140926,000000,10.7132,10.7523,10.6632,10.7523,95985.9,0
+IX.US,D,20140929,000000,10.5248,10.5852,10.5248,10.5382,65588,0
+IX.US,D,20140930,000000,10.4433,10.4507,10.3766,10.4055,98607.9,0
+IX.US,D,20141001,000000,10.2547,10.2547,10.1279,10.1747,63176.1,0
+IX.US,D,20141002,000000,9.93338,9.93338,9.80681,9.92729,71714.8,0
+IX.US,D,20141003,000000,9.84316,9.8523,9.79772,9.84886,120619,0
+IX.US,D,20141006,000000,9.99559,9.99559,9.90193,9.94272,113662,0
+IX.US,D,20141007,000000,9.8925,9.90193,9.76766,9.79328,113756,0
+IX.US,D,20141008,000000,9.75847,9.91668,9.75277,9.90734,84078.9,0
+IX.US,D,20141009,000000,9.79182,9.79772,9.68596,9.73014,82922.9,0
+IX.US,D,20141010,000000,9.68751,9.70732,9.52784,9.56227,294478,0
+IX.US,D,20141013,000000,9.57921,9.59406,9.45837,9.50671,163318,0
+IX.US,D,20141014,000000,9.56551,9.56551,9.44638,9.46768,102559,0
+IX.US,D,20141015,000000,9.24883,9.32573,9.12381,9.26254,185881,0
+IX.US,D,20141016,000000,9.20393,9.40584,9.20393,9.33163,148526,0
+IX.US,D,20141017,000000,9.40889,9.42355,9.30193,9.41915,178288,0
+IX.US,D,20141020,000000,9.48996,9.60299,9.48996,9.56113,92728,0
+IX.US,D,20141021,000000,9.48996,9.52612,9.47797,9.50518,310631,0
+IX.US,D,20141022,000000,9.45075,9.48557,9.35903,9.35903,132400,0
+IX.US,D,20141023,000000,9.20393,9.26254,9.17651,9.19156,349079,0
+IX.US,D,20141024,000000,9.20639,9.2475,9.14739,9.22332,203600,0
+IX.US,D,20141027,000000,9.17195,9.25664,9.16928,9.20811,126199,0
+IX.US,D,20141028,000000,9.17977,9.1929,9.13142,9.16739,172345,0
+IX.US,D,20141029,000000,9.3124,9.3242,9.24407,9.28498,185960,0
+IX.US,D,20141030,000000,9.33333,9.54781,9.33333,9.47797,191898,0
+IX.US,D,20141031,000000,10.389,10.9316,10.3738,10.7405,529890,0
+IX.US,D,20141103,000000,10.5262,10.7405,10.5262,10.6845,472683,0
+IX.US,D,20141104,000000,10.9003,11.063,10.9003,11.063,287437,0
+IX.US,D,20141105,000000,10.8455,10.9365,10.6979,10.7405,227535,0
+IX.US,D,20141106,000000,10.6902,10.6902,10.392,10.47,126651,0
+IX.US,D,20141107,000000,10.2561,10.3073,10.2202,10.3031,184746,0
+IX.US,D,20141110,000000,10.3605,10.3908,10.321,10.3802,100031,0
+IX.US,D,20141111,000000,10.3088,10.3786,10.3088,10.3545,52151.9,0
+IX.US,D,20141112,000000,10.3016,10.4095,10.3016,10.3994,88934.2,0
+IX.US,D,20141113,000000,10.5034,10.6632,10.4794,10.6183,127765,0
+IX.US,D,20141114,000000,10.5638,10.6183,10.5248,10.5744,84725.2,0
+IX.US,D,20141117,000000,10.4763,10.4763,10.1175,10.2096,278368,0
+IX.US,D,20141118,000000,10.2063,10.3346,10.2063,10.3149,90021.9,0
+IX.US,D,20141119,000000,10.1901,10.199,10.1611,10.1943,109495,0
+IX.US,D,20141120,000000,9.74765,9.99982,9.72077,9.82015,142189,0
+IX.US,D,20141121,000000,9.93034,9.95451,9.86243,9.91962,101251,0
+IX.US,D,20141124,000000,9.95903,9.96493,9.90734,9.95029,101303,0
+IX.US,D,20141125,000000,9.88808,9.9039,9.83255,9.8868,140313,0
+IX.US,D,20141126,000000,9.87795,9.89879,9.83393,9.83845,64274.3,0
+IX.US,D,20141128,000000,9.90488,9.98626,9.88365,9.95029,44128.1,0
+IX.US,D,20141201,000000,9.90488,9.98321,9.88365,9.89722,100562,0
+IX.US,D,20141202,000000,10.0163,10.0935,10.0135,10.0224,114566,0
+IX.US,D,20141203,000000,10.0738,10.1279,10.0388,10.0919,63212.9,0
+IX.US,D,20141204,000000,10.1403,10.2187,10.1161,10.1505,83080.5,0
+IX.US,D,20141205,000000,10.2847,10.2847,10.2045,10.2045,112821,0
+IX.US,D,20141208,000000,10.083,10.1432,10.0135,10.0179,154863,0
+IX.US,D,20141209,000000,9.90026,9.99825,9.87648,9.9726,510169,0
+IX.US,D,20141210,000000,9.98016,9.99068,9.82015,9.85928,198088,0
+IX.US,D,20141211,000000,9.86852,9.89722,9.75528,9.77829,141380,0
+IX.US,D,20141212,000000,9.69988,9.73314,9.56113,9.57749,201135,0
+IX.US,D,20141215,000000,9.5341,9.5341,9.28957,9.37406,335974,0
+IX.US,D,20141216,000000,9.30726,9.45247,9.30726,9.33029,180022,0
+IX.US,D,20141217,000000,9.35407,9.48387,9.34684,9.43742,180931,0
+IX.US,D,20141218,000000,9.6167,9.7372,9.6167,9.7372,429879,0
+IX.US,D,20141219,000000,9.75847,9.79047,9.72386,9.75982,269766,0
+IX.US,D,20141222,000000,9.78264,9.83393,9.75277,9.75277,276649,0
+IX.US,D,20141223,000000,9.8217,9.85928,9.80072,9.80835,237634,0
+IX.US,D,20141224,000000,9.70878,9.73169,9.68461,9.70878,222159,0
+IX.US,D,20141226,000000,9.84886,9.89584,9.84012,9.858,115286,0
+IX.US,D,20141229,000000,9.84159,9.84159,9.66218,9.71622,172739,0
+IX.US,D,20141230,000000,9.53068,9.66218,9.47341,9.50081,247260,0
+IX.US,D,20141231,000000,9.54609,9.56113,9.42525,9.42983,157811,0
+IX.US,D,20150102,000000,9.56361,9.56361,9.45399,9.51127,171011,0
+IX.US,D,20150105,000000,9.32573,9.33619,9.26101,9.32877,142089,0
+IX.US,D,20150106,000000,9.13312,9.15254,8.95442,9.01951,126362,0
+IX.US,D,20150107,000000,9.03892,9.06766,8.98468,8.98468,81477.9,0
+IX.US,D,20150108,000000,8.94548,8.97593,8.90209,8.95442,149325,0
+IX.US,D,20150109,000000,8.9727,9.00049,8.8901,8.89316,129883,0
+IX.US,D,20150112,000000,8.93349,8.93843,8.84309,8.88668,156555,0
+IX.US,D,20150113,000000,8.93843,8.93843,8.74489,8.8039,132253,0
+IX.US,D,20150114,000000,8.85394,8.85394,8.73746,8.80541,77095.5,0
+IX.US,D,20150115,000000,8.8686,8.87791,8.80274,8.84481,143408,0
+IX.US,D,20150116,000000,8.86098,8.95918,8.82824,8.93843,133798,0
+IX.US,D,20150120,000000,9.03169,9.03892,8.93235,9.00257,211865,0
+IX.US,D,20150121,000000,8.90209,8.90209,8.76469,8.85394,986589,0
+IX.US,D,20150122,000000,8.90533,9.08613,8.90533,9.06766,132226,0
+IX.US,D,20150123,000000,9.07394,9.07394,8.98811,9.00105,181425,0
+IX.US,D,20150126,000000,8.99192,9.01951,8.91541,8.9786,134470,0
+IX.US,D,20150127,000000,9.00257,9.06652,8.97726,8.98964,123483,0
+IX.US,D,20150128,000000,9.19746,9.19746,9.03169,9.05739,83164.6,0
+IX.US,D,20150129,000000,9.20488,9.37996,9.17805,9.28804,204451,0
+IX.US,D,20150130,000000,8.74356,8.74356,8.6484,8.67619,169786,0
+IX.US,D,20150202,000000,8.66667,8.69257,8.58218,8.66211,384663,0
+IX.US,D,20150203,000000,8.50834,8.60655,8.50416,8.60159,355863,0
+IX.US,D,20150204,000000,9.01342,9.04216,8.95442,8.99117,170779,0
+IX.US,D,20150205,000000,9.19879,9.29851,9.19003,9.29851,125847,0
+IX.US,D,20150206,000000,9.48101,9.50518,9.39081,9.43267,140891,0
+IX.US,D,20150209,000000,9.30879,9.32723,9.23951,9.28498,90620.9,0
+IX.US,D,20150210,000000,9.52934,9.56113,9.50233,9.53068,674880,0
+IX.US,D,20150211,000000,9.4871,9.57445,9.4871,9.56837,89302,0
+IX.US,D,20150212,000000,9.46446,9.60471,9.46446,9.60471,100594,0
+IX.US,D,20150213,000000,9.84886,9.98174,9.84729,9.91962,148857,0
+IX.US,D,20150217,000000,9.78129,9.83255,9.76176,9.80526,167290,0
+IX.US,D,20150218,000000,9.94075,10.0135,9.94075,10.0135,90247.8,0
+IX.US,D,20150219,000000,10.1491,10.238,10.1369,10.2187,92528.3,0
+IX.US,D,20150220,000000,10.2592,10.3872,10.2592,10.3605,84131.5,0
+IX.US,D,20150223,000000,10.1688,10.1688,10.0754,10.1416,113541,0
+IX.US,D,20150224,000000,10.1703,10.2427,10.1703,10.2303,48899.3,0
+IX.US,D,20150225,000000,10.1703,10.2488,10.1642,10.2488,122159,0
+IX.US,D,20150226,000000,10.2968,10.4811,10.2968,10.4095,261395,0
+IX.US,D,20150227,000000,10.7657,10.8139,10.6666,10.6666,129494,0
+IX.US,D,20150302,000000,10.5289,10.5804,10.4898,10.5804,84872.4,0
+IX.US,D,20150303,000000,10.4931,10.4931,10.425,10.4898,79570.5,0
+IX.US,D,20150304,000000,10.3605,10.4177,10.3178,10.4149,111392,0
+IX.US,D,20150305,000000,10.375,10.4234,10.3496,10.4149,89517.4,0
+IX.US,D,20150306,000000,10.3648,10.3994,10.2941,10.3239,106773,0
+IX.US,D,20150309,000000,10.3313,10.392,10.2773,10.3709,135941,0
+IX.US,D,20150310,000000,10.2803,10.283,10.2167,10.2439,100131,0
+IX.US,D,20150311,000000,10.4643,10.5638,10.458,10.5486,95491.9,0
+IX.US,D,20150312,000000,10.7233,10.8036,10.6951,10.7944,68950.9,0
+IX.US,D,20150313,000000,10.7734,10.8561,10.7734,10.8333,115380,0
+IX.US,D,20150316,000000,11.128,11.2001,11.1245,11.1867,219500,0
+IX.US,D,20150317,000000,11.1414,11.1715,11.107,11.1656,141238,0
+IX.US,D,20150318,000000,11.0764,11.2105,11.0494,11.2001,253970,0
+IX.US,D,20150319,000000,10.9742,10.9906,10.9333,10.9802,237403,0
+IX.US,D,20150320,000000,11.0193,11.1125,11.0012,11.1053,1019194,0
+IX.US,D,20150323,000000,11.2574,11.2996,11.2436,11.2635,116704,0
+IX.US,D,20150324,000000,11.2471,11.2543,11.2018,11.2153,100131,0
+IX.US,D,20150325,000000,11.1398,11.1398,11.0221,11.0388,76922.1,0
+IX.US,D,20150326,000000,10.8522,10.8634,10.7588,10.8294,156329,0
+IX.US,D,20150327,000000,10.6973,10.728,10.5896,10.7002,336757,0
+IX.US,D,20150330,000000,10.9552,10.995,10.9519,10.9782,79465.4,0
+IX.US,D,20150331,000000,10.8125,10.8229,10.7647,10.7987,129216,0
+IX.US,D,20150401,000000,10.9091,10.9398,10.8154,10.9398,90542.1,0
+IX.US,D,20150402,000000,11.0624,11.0968,11.0164,11.0811,91850.5,0
+IX.US,D,20150406,000000,11.1284,11.2958,11.1284,11.2591,135484,0
+IX.US,D,20150407,000000,11.3589,11.4495,11.3589,11.4185,774087,0
+IX.US,D,20150408,000000,11.4141,11.4309,11.3514,11.411,132226,0
+IX.US,D,20150409,000000,11.7209,11.7686,11.6829,11.7686,145284,0
+IX.US,D,20150410,000000,11.6888,11.7027,11.6092,11.7027,159592,0
+IX.US,D,20150413,000000,11.6673,11.6935,11.6135,11.6521,144606,0
+IX.US,D,20150414,000000,11.6692,11.7057,11.6597,11.692,439043,0
+IX.US,D,20150415,000000,11.6625,11.6857,11.6356,11.6661,87173.9,0
+IX.US,D,20150416,000000,11.8054,11.8395,11.7842,11.8274,106269,0
+IX.US,D,20150417,000000,11.6842,11.7148,11.6379,11.7148,110084,0
+IX.US,D,20150420,000000,11.6707,11.692,11.6474,11.6692,138732,0
+IX.US,D,20150421,000000,12.1785,12.2569,12.1606,12.2384,829056,0
+IX.US,D,20150422,000000,12.6961,12.7452,12.6699,12.7083,224156,0
+IX.US,D,20150423,000000,12.5271,12.544,12.4703,12.5179,249483,0
+IX.US,D,20150424,000000,12.3092,12.4289,12.3092,12.4289,243020,0
+IX.US,D,20150427,000000,12.4367,12.4426,12.3569,12.375,208434,0
+IX.US,D,20150428,000000,12.1908,12.2002,12.1282,12.1539,213762,0
+IX.US,D,20150429,000000,12.0846,12.0846,11.9411,12.0482,173922,0
+IX.US,D,20150430,000000,11.9086,11.9742,11.8009,11.8285,211702,0
+IX.US,D,20150501,000000,11.8395,11.9147,11.8163,11.8994,77500.2,0
+IX.US,D,20150504,000000,11.9051,11.982,11.9051,11.9742,97709.4,0
+IX.US,D,20150505,000000,11.9086,11.9086,11.6829,11.7258,139399,0
+IX.US,D,20150506,000000,11.7763,11.7763,11.6521,11.7287,146519,0
+IX.US,D,20150507,000000,11.8423,11.9177,11.8313,11.9069,869873,0
+IX.US,D,20150508,000000,12.2079,12.4245,12.2079,12.4102,241018,0
+IX.US,D,20150511,000000,12.125,12.1587,12.0834,12.125,310053,0
+IX.US,D,20150512,000000,12.0451,12.3768,12.0421,12.3414,93379.6,0
+IX.US,D,20150513,000000,12.1282,12.1785,12.0665,12.1019,255253,0
+IX.US,D,20150514,000000,11.896,11.9269,11.8519,11.9269,175882,0
+IX.US,D,20150515,000000,11.8994,12.0066,11.8407,12.0066,1302191,0
+IX.US,D,20150518,000000,11.9929,12.0602,11.9929,12.0235,155189,0
+IX.US,D,20150519,000000,12.1606,12.1799,12.1048,12.1048,218822,0
+IX.US,D,20150520,000000,12.2276,12.3243,12.2169,12.3081,1006803,0
+IX.US,D,20150521,000000,12.0927,12.1373,12.0561,12.1373,246225,0
+IX.US,D,20150522,000000,12.0144,12.0897,12.0038,12.0298,231250,0
+IX.US,D,20150526,000000,12.1556,12.1618,12.0343,12.0712,167585,0
+IX.US,D,20150527,000000,12.1048,12.1465,12.0834,12.125,67737.1,0
+IX.US,D,20150528,000000,12.151,12.2584,12.1449,12.2506,600055,0
+IX.US,D,20150529,000000,12.1388,12.1677,12.0648,12.0881,168058,0
+IX.US,D,20150601,000000,12.4906,12.5518,12.4226,12.4703,194310,0
+IX.US,D,20150602,000000,12.3982,12.4506,12.375,12.4367,243677,0
+IX.US,D,20150603,000000,12.4444,12.515,12.4072,12.4982,132868,0
+IX.US,D,20150604,000000,12.2447,12.3014,12.2203,12.2262,91850.5,0
+IX.US,D,20150605,000000,11.8628,11.9437,11.861,11.9069,112695,0
+IX.US,D,20150608,000000,11.873,11.873,11.8191,11.8395,68393.9,0
+IX.US,D,20150609,000000,11.735,11.7445,11.6798,11.6981,118170,0
+IX.US,D,20150610,000000,11.8395,11.9208,11.8395,11.893,127450,0
+IX.US,D,20150611,000000,11.7993,11.896,11.7794,11.8441,548249,0
+IX.US,D,20150612,000000,11.7077,11.7382,11.6645,11.6951,288551,0
+IX.US,D,20150615,000000,11.6536,11.8117,11.5812,11.7549,919750,0
+IX.US,D,20150616,000000,11.4232,11.4939,11.4202,11.4709,160896,0
+IX.US,D,20150617,000000,11.4202,11.4202,11.2684,11.3742,115296,0
+IX.US,D,20150618,000000,11.365,11.4676,11.3634,11.4358,100310,0
+IX.US,D,20150619,000000,11.3864,11.4246,11.365,11.3697,360213,0
+IX.US,D,20150622,000000,11.6076,11.7242,11.6076,11.6764,142005,0
+IX.US,D,20150623,000000,11.6968,11.815,11.6968,11.7871,208565,0
+IX.US,D,20150624,000000,11.7089,11.712,11.6431,11.6612,469656,0
+IX.US,D,20150625,000000,11.7226,11.7226,11.6446,11.6625,93148.4,0
+IX.US,D,20150626,000000,11.7089,11.8226,11.7089,11.8054,143955,0
+IX.US,D,20150629,000000,11.5755,11.5923,11.4185,11.4309,132868,0
+IX.US,D,20150630,000000,11.5093,11.5093,11.4003,11.4407,100993,0
+IX.US,D,20150701,000000,11.7209,11.7472,11.701,11.7258,127671,0
+IX.US,D,20150702,000000,11.6597,11.6597,11.6121,11.6536,70994.9,0
+IX.US,D,20150706,000000,11.5335,11.6076,11.5265,11.5672,107488,0
+IX.US,D,20150707,000000,11.3589,11.3955,11.2314,11.382,95108.3,0
+IX.US,D,20150708,000000,10.8634,10.8672,10.6083,10.6741,213647,0
+IX.US,D,20150709,000000,10.8416,10.8429,10.7262,10.7525,126368,0
+IX.US,D,20150710,000000,11.1314,11.1733,11.0671,11.1576,209753,0
+IX.US,D,20150713,000000,11.198,11.1993,11.1593,11.1886,83374.8,0
+IX.US,D,20150714,000000,11.256,11.3603,11.2225,11.356,92607.1,0
+IX.US,D,20150715,000000,11.1471,11.2035,11.1113,11.1227,105370,0
+IX.US,D,20150716,000000,11.2408,11.2637,11.2208,11.2283,178483,0
+IX.US,D,20150717,000000,11.2052,11.2591,11.2024,11.2191,72303.3,0
+IX.US,D,20150720,000000,11.2608,11.2973,11.1993,11.273,116604,0
+IX.US,D,20150721,000000,10.9904,10.9904,10.9337,10.9719,71651.8,0
+IX.US,D,20150722,000000,10.7339,10.7938,10.7065,10.7555,132226,0
+IX.US,D,20150723,000000,10.8599,10.8599,10.7848,10.7909,76859.1,0
+IX.US,D,20150724,000000,10.5977,10.6252,10.4482,10.4592,263161,0
+IX.US,D,20150727,000000,10.3904,10.4193,10.3378,10.3719,154385,0
+IX.US,D,20150728,000000,10.3886,10.4132,10.3071,10.3673,121817,0
+IX.US,D,20150729,000000,10.2839,10.3623,10.2476,10.3595,148715,0
+IX.US,D,20150730,000000,10.9091,11.0764,10.8353,10.8707,163502,0
+IX.US,D,20150731,000000,11.4725,11.5265,11.434,11.4446,214955,0
+IX.US,D,20150803,000000,11.3316,11.3833,11.2147,11.2775,138012,0
+IX.US,D,20150804,000000,11.2897,11.3525,11.2897,11.3514,80127.5,0
+IX.US,D,20150805,000000,11.4527,11.5308,11.4527,11.4816,163502,0
+IX.US,D,20150806,000000,11.3375,11.3389,11.2375,11.2745,60806.3,0
+IX.US,D,20150807,000000,11.3589,11.4617,11.3296,11.4407,107488,0
+IX.US,D,20150810,000000,11.5167,11.5478,11.4939,11.5044,67090.8,0
+IX.US,D,20150811,000000,11.3847,11.4175,11.3497,11.4077,67411.3,0
+IX.US,D,20150812,000000,11.2652,11.3711,11.1961,11.3575,220819,0
+IX.US,D,20150813,000000,11.21,11.2543,11.0968,11.2006,89880,0
+IX.US,D,20150814,000000,11.1776,11.3281,11.1776,11.293,127019,0
+IX.US,D,20150817,000000,11.121,11.213,11.072,11.1886,110084,0
+IX.US,D,20150818,000000,11.1839,11.2113,11.1613,11.1763,53402.5,0
+IX.US,D,20150819,000000,11.0732,11.1149,11.0304,11.0304,89880,0
+IX.US,D,20150820,000000,10.8198,10.8198,10.6666,10.6788,74247.6,0
+IX.US,D,20150821,000000,10.5559,10.5869,10.2612,10.2765,140056,0
+IX.US,D,20150824,000000,9.6734,9.95569,9.57198,9.71603,214698,0
+IX.US,D,20150825,000000,10.1566,10.1566,9.73604,9.73604,653993,0
+IX.US,D,20150826,000000,10.3121,10.4625,10.1153,10.4303,209753,0
+IX.US,D,20150827,000000,10.4114,10.5498,10.3595,10.4868,138085,0
+IX.US,D,20150828,000000,10.422,10.5099,10.3931,10.5099,125711,0
+IX.US,D,20150831,000000,10.3931,10.4393,10.3273,10.4026,183044,0
+IX.US,D,20150901,000000,9.73169,9.83442,9.6791,9.75605,843553,0
+IX.US,D,20150902,000000,10.0141,10.0141,9.86203,9.99717,122458,0
+IX.US,D,20150903,000000,10.0799,10.1982,10.0323,10.1401,128974,0
+IX.US,D,20150904,000000,9.67185,9.71342,9.61176,9.66694,103563,0
+IX.US,D,20150908,000000,9.73942,9.83746,9.69167,9.79288,255342,0
+IX.US,D,20150909,000000,10.0614,10.1202,9.87913,9.88542,191514,0
+IX.US,D,20150910,000000,10.0447,10.1122,10.0156,10.0447,156639,0
+IX.US,D,20150911,000000,10.0245,10.1768,10.0245,10.1566,121150,0
+IX.US,D,20150914,000000,10.063,10.1065,10.0186,10.1065,183044,0
+IX.US,D,20150915,000000,9.96778,10.0925,9.94026,10.0817,289218,0
+IX.US,D,20150916,000000,10.272,10.4132,10.2582,10.3809,293769,0
+IX.US,D,20150917,000000,10.3273,10.5296,10.3273,10.3642,137518,0
+IX.US,D,20150918,000000,10.0341,10.143,9.95736,9.95736,560850,0
+IX.US,D,20150921,000000,10.0588,10.1243,9.98645,10.0799,203237,0
+IX.US,D,20150922,000000,9.85574,9.9096,9.74997,9.85751,156329,0
+IX.US,D,20150923,000000,9.85574,9.92523,9.76534,9.90763,232652,0
+IX.US,D,20150924,000000,9.83137,9.90763,9.72251,9.90763,116421,0
+IX.US,D,20150925,000000,10.2596,10.2795,10.1,10.1768,121817,0
+IX.US,D,20150928,000000,10.0952,10.0952,9.87933,9.92709,154516,0
+IX.US,D,20150929,000000,9.74841,9.82314,9.7082,9.78283,244565,0
+IX.US,D,20150930,000000,9.92847,10.0903,9.90842,10.0887,143508,0
+IX.US,D,20151001,000000,10.445,10.5022,10.3951,10.4992,156392,0
+IX.US,D,20151002,000000,10.445,10.7835,10.4059,10.7835,185986,0
+IX.US,D,20151005,000000,10.9745,11.0803,10.9546,11.0353,124224,0
+IX.US,D,20151006,000000,10.9032,10.9235,10.8239,10.8754,92675.5,0
+IX.US,D,20151007,000000,11.2184,11.2932,11.1615,11.2932,148663,0
+IX.US,D,20151008,000000,11.3212,11.425,11.2328,11.4112,128722,0
+IX.US,D,20151009,000000,11.2885,11.2962,11.2218,11.2418,72077.4,0
+IX.US,D,20151012,000000,11.2558,11.3212,11.2153,11.2885,148111,0
+IX.US,D,20151013,000000,11.0988,11.1892,11.0473,11.0758,111345,0
+IX.US,D,20151014,000000,11.06,11.06,10.8937,10.9386,176344,0
+IX.US,D,20151015,000000,11.2635,11.4177,11.1953,11.3719,209164,0
+IX.US,D,20151016,000000,11.5401,11.6256,11.5139,11.6007,416390,0
+IX.US,D,20151019,000000,11.4794,11.5525,11.4423,11.5525,144612,0
+IX.US,D,20151020,000000,11.4844,11.4873,11.425,11.4578,78850.6,0
+IX.US,D,20151021,000000,11.6894,11.7126,11.5883,11.6269,105554,0
+IX.US,D,20151022,000000,11.7685,11.9102,11.7685,11.885,131281,0
+IX.US,D,20151023,000000,12.0034,12.107,11.9999,12.0903,89454.4,0
+IX.US,D,20151026,000000,11.9193,11.9598,11.8231,11.924,170548,0
+IX.US,D,20151027,000000,11.6877,11.7362,11.6722,11.7295,178919,0
+IX.US,D,20151028,000000,11.6924,11.8433,11.6722,11.8433,135800,0
+IX.US,D,20151029,000000,11.7702,12.0034,11.6241,11.8681,249709,0
+IX.US,D,20151030,000000,11.3896,11.4143,11.2885,11.3275,148668,0
+IX.US,D,20151102,000000,11.4454,11.6145,11.4454,11.6117,158363,0
+IX.US,D,20151103,000000,11.5415,11.6366,11.5354,11.5541,111077,0
+IX.US,D,20151104,000000,11.4312,11.4765,11.4096,11.4434,98744.5,0
+IX.US,D,20151105,000000,11.5401,11.6021,11.4947,11.5775,90100.7,0
+IX.US,D,20151106,000000,11.5059,11.5059,11.4393,11.4966,84315.4,0
+IX.US,D,20151109,000000,11.5604,11.5897,11.425,11.4906,104020,0
+IX.US,D,20151110,000000,11.582,11.6503,11.5572,11.6413,79806.9,0
+IX.US,D,20151111,000000,11.6753,11.7327,11.584,11.6131,64358.4,0
+IX.US,D,20151112,000000,11.4112,11.4269,11.3287,11.3586,61783.6,0
+IX.US,D,20151113,000000,11.3428,11.3428,11.2343,11.2371,110052,0
+IX.US,D,20151116,000000,11.3103,11.447,11.3103,11.4375,140292,0
+IX.US,D,20151117,000000,11.492,11.5541,11.4206,11.5107,112627,0
+IX.US,D,20151118,000000,11.5759,11.6877,11.5759,11.6627,64358.4,0
+IX.US,D,20151119,000000,11.6444,11.6785,11.618,11.6521,68210,0
+IX.US,D,20151120,000000,11.6521,11.6521,11.596,11.632,77237.4,0
+IX.US,D,20151123,000000,11.5637,11.632,11.5291,11.5868,74011.1,0
+IX.US,D,20151124,000000,11.4966,11.618,11.4966,11.5746,83033.3,0
+IX.US,D,20151125,000000,11.4177,11.4361,11.3628,11.4177,103615,0
+IX.US,D,20151127,000000,11.3955,11.3955,11.3334,11.3719,44411.9,0
+IX.US,D,20151130,000000,11.2869,11.2885,11.1938,11.2263,76580.6,0
+IX.US,D,20151201,000000,11.3554,11.4312,11.3554,11.4312,68535.8,0
+IX.US,D,20151202,000000,11.4595,11.4937,11.3458,11.4079,98276.9,0
+IX.US,D,20151203,000000,11.3707,11.3707,11.1082,11.2016,177658,0
+IX.US,D,20151204,000000,11.1953,11.3182,11.1656,11.3103,94603.9,0
+IX.US,D,20151207,000000,11.2558,11.2962,11.2105,11.2821,148668,0
+IX.US,D,20151208,000000,11.06,11.1919,11.0522,11.1735,495845,0
+IX.US,D,20151209,000000,11.2309,11.3322,11.1161,11.1672,128070,0
+IX.US,D,20151210,000000,11.186,11.1902,11.1112,11.1548,108749,0
+IX.US,D,20151211,000000,10.7449,10.7449,10.6203,10.6809,175703,0
+IX.US,D,20151214,000000,10.6855,10.726,10.5473,10.726,285566,0
+IX.US,D,20151215,000000,10.667,10.7215,10.6264,10.6528,184058,0
+IX.US,D,20151216,000000,10.9184,11.0522,10.8579,11.0119,213657,0
+IX.US,D,20151217,000000,10.97,10.97,10.7942,10.8193,203374,0
+IX.US,D,20151218,000000,10.7103,10.7292,10.6451,10.7046,405456,0
+IX.US,D,20151221,000000,10.8036,10.841,10.715,10.8207,161537,0
+IX.US,D,20151222,000000,10.8365,10.9156,10.7724,10.9095,179891,0
+IX.US,D,20151223,000000,11.0012,11.0632,10.9745,11.0447,202176,0
+IX.US,D,20151224,000000,10.8937,10.9546,10.8705,10.931,88892.1,0
+IX.US,D,20151228,000000,10.9639,11.0261,10.9434,11.0164,107992,0
+IX.US,D,20151229,000000,11.1615,11.1953,11.1324,11.1578,177269,0
+IX.US,D,20151230,000000,11.0944,11.0944,10.9995,11.0136,123483,0
+IX.US,D,20151231,000000,10.9574,10.9887,10.8922,10.914,77663,0
+IX.US,D,20160104,000000,10.751,10.8143,10.6778,10.8021,586282,0
+IX.US,D,20160105,000000,11.0148,11.0353,10.9172,11.0274,121034,0
+IX.US,D,20160106,000000,10.9622,11.0304,10.9294,10.9683,137071,0
+IX.US,D,20160107,000000,10.6607,10.706,10.5738,10.5972,128995,0
+IX.US,D,20160108,000000,10.614,10.614,10.2723,10.3142,168662,0
+IX.US,D,20160111,000000,10.4604,10.4765,10.274,10.4213,253319,0
+IX.US,D,20160112,000000,10.5425,10.5534,10.3825,10.5488,254354,0
+IX.US,D,20160113,000000,10.6562,10.6701,10.3719,10.4385,1265104,0
+IX.US,D,20160114,000000,10.581,10.7879,10.4868,10.7215,250702,0
+IX.US,D,20160115,000000,10.2927,10.3811,10.1418,10.2706,291593,0
+IX.US,D,20160119,000000,10.569,10.569,10.3623,10.4604,254853,0
+IX.US,D,20160120,000000,10.1868,10.1929,9.87776,10.1355,212359,0
+IX.US,D,20160121,000000,9.54039,9.79502,9.54039,9.75015,240156,0
+IX.US,D,20160122,000000,10.0514,10.2582,9.99579,10.235,197673,0
+IX.US,D,20160125,000000,10.2051,10.3112,10.1648,10.1713,208240,0
+IX.US,D,20160126,000000,10.1524,10.274,10.1169,10.2535,160312,0
+IX.US,D,20160127,000000,10.4773,10.9434,10.4586,10.8304,445012,0
+IX.US,D,20160128,000000,10.5071,10.5313,10.3128,10.4185,452158,0
+IX.US,D,20160129,000000,10.8207,11.0852,10.6965,11.0852,439542,0
+IX.US,D,20160201,000000,11.584,11.7034,11.584,11.6753,414105,0
+IX.US,D,20160202,000000,11.3164,11.3306,11.1393,11.1902,275851,0
+IX.US,D,20160203,000000,11.1037,11.1037,10.7429,10.9776,279818,0
+IX.US,D,20160204,000000,10.9125,11.0353,10.8782,11.0119,295245,0
+IX.US,D,20160205,000000,10.7276,10.7323,10.524,10.5892,389765,0
+IX.US,D,20160208,000000,10.5117,10.5319,10.2927,10.4527,496733,0
+IX.US,D,20160209,000000,10.0609,10.3205,10.0609,10.2535,202060,0
+IX.US,D,20160210,000000,9.92591,10.0114,9.7284,9.77655,208303,0
+IX.US,D,20160211,000000,9.52498,9.66009,9.43478,9.59025,390333,0
+IX.US,D,20160212,000000,8.92512,9.16282,8.85717,9.15958,555354,0
+IX.US,D,20160216,000000,9.41117,9.51546,9.37938,9.50005,232647,0
+IX.US,D,20160217,000000,9.6226,9.74687,9.6226,9.69583,241338,0
+IX.US,D,20160218,000000,9.75354,9.76572,9.63021,9.65096,192654,0
+IX.US,D,20160219,000000,9.57312,9.57312,9.44563,9.49414,736879,0
+IX.US,D,20160222,000000,9.87127,9.93358,9.85289,9.92591,273192,0
+IX.US,D,20160223,000000,9.88385,9.88385,9.74097,9.7577,298761,0
+IX.US,D,20160224,000000,9.7691,9.96326,9.72057,9.94419,162808,0
+IX.US,D,20160225,000000,10.2492,10.3623,10.1901,10.3344,224119,0
+IX.US,D,20160226,000000,10.4045,10.4045,10.2661,10.2941,211151,0
+IX.US,D,20160229,000000,10.2614,10.2614,10.1063,10.131,592041,0
+IX.US,D,20160301,000000,10.398,10.7119,10.3906,10.6343,895237,0
+IX.US,D,20160302,000000,10.6778,10.751,10.6436,10.7292,588022,0
+IX.US,D,20160303,000000,10.8563,10.8754,10.8117,10.8705,122779,0
+IX.US,D,20160304,000000,10.9219,10.9654,10.8286,10.928,238070,0
+IX.US,D,20160307,000000,10.7525,10.818,10.7215,10.7724,133566,0
+IX.US,D,20160308,000000,10.7806,10.8325,10.7073,10.7292,285104,0
+IX.US,D,20160309,000000,10.6855,10.6855,10.5846,10.6236,143703,0
+IX.US,D,20160310,000000,10.9156,11.0306,10.6375,10.7789,1224286,0
+IX.US,D,20160311,000000,11.0337,11.1735,11.0211,11.1656,230467,0
+IX.US,D,20160314,000000,11.1471,11.1682,11.0836,11.1408,303406,0
+IX.US,D,20160315,000000,10.8798,10.9032,10.8254,10.8895,251580,0
+IX.US,D,20160316,000000,10.8878,11.0836,10.8878,11.0522,362630,0
+IX.US,D,20160317,000000,11.0974,11.3056,11.0758,11.2652,329894,0
+IX.US,D,20160318,000000,11.2916,11.3473,11.2684,11.3056,506207,0
+IX.US,D,20160321,000000,11.2977,11.447,11.2669,11.4224,391526,0
+IX.US,D,20160322,000000,11.2619,11.3133,11.1689,11.2328,290690,0
+IX.US,D,20160323,000000,11.1206,11.1206,10.9902,10.9916,151979,0
+IX.US,D,20160324,000000,10.9405,11.0182,10.931,11.0148,273680,0
+IX.US,D,20160328,000000,11.0911,11.1595,11.0646,11.1082,154632,0
+IX.US,D,20160329,000000,11.1082,11.2962,11.1051,11.2962,181562,0
+IX.US,D,20160330,000000,11.2885,11.3103,11.1953,11.2281,773063,0
+IX.US,D,20160331,000000,11.0911,11.1283,11.0758,11.0925,132148,0
+IX.US,D,20160401,000000,10.8207,10.97,10.8207,10.928,143098,0
+IX.US,D,20160404,000000,10.8054,10.818,10.7368,10.818,450067,0
+IX.US,D,20160405,000000,10.5579,10.6032,10.5175,10.5473,746395,0
+IX.US,D,20160406,000000,10.4944,10.6375,10.4694,10.6293,137980,0
+IX.US,D,20160407,000000,10.8097,10.8254,10.6246,10.6826,329952,0
+IX.US,D,20160408,000000,11.0463,11.1097,10.9887,11.0056,204551,0
+IX.US,D,20160411,000000,11.0787,11.0944,10.914,10.9201,180196,0
+IX.US,D,20160412,000000,11.3334,11.4857,11.3226,11.4112,132515,0
+IX.US,D,20160413,000000,11.7702,11.8846,11.7441,11.8571,174547,0
+IX.US,D,20160414,000000,11.5946,11.6197,11.5464,11.5854,154474,0
+IX.US,D,20160415,000000,11.4857,11.4857,11.3909,11.4065,189260,0
+IX.US,D,20160418,000000,11.3042,11.5167,11.3042,11.4888,137513,0
+IX.US,D,20160419,000000,11.5588,11.6163,11.5276,11.5746,114429,0
+IX.US,D,20160420,000000,11.6941,11.9379,11.6941,11.8386,131932,0
+IX.US,D,20160421,000000,11.7718,11.7932,11.6877,11.6971,120498,0
+IX.US,D,20160422,000000,11.8386,11.924,11.8277,11.9102,103941,0
+IX.US,D,20160425,000000,11.7578,11.7637,11.6472,11.7441,227435,0
+IX.US,D,20160426,000000,11.6054,11.6818,11.5714,11.6818,90416,0
+IX.US,D,20160427,000000,11.6352,11.7082,11.5994,11.6753,92806.8,0
+IX.US,D,20160428,000000,11.1892,11.2977,10.9249,10.9776,287143,0
+IX.US,D,20160429,000000,10.9561,10.9713,10.751,10.8084,620616,0
+IX.US,D,20160502,000000,11.06,11.0944,11.004,11.0897,103689,0
+IX.US,D,20160503,000000,10.9776,11.0056,10.855,10.9112,169377,0
+IX.US,D,20160504,000000,10.8394,10.8611,10.7588,10.8162,226547,0
+IX.US,D,20160505,000000,10.8644,10.9058,10.8319,10.9058,120908,0
+IX.US,D,20160506,000000,10.8782,11.0127,10.8782,10.9934,67033,0
+IX.US,D,20160509,000000,11.1764,11.2652,11.1548,11.22,888632,0
+IX.US,D,20160510,000000,11.3805,11.3805,11.1224,11.1938,216437,0
+IX.US,D,20160511,000000,11.0803,11.0944,10.9386,10.9574,139404,0
+IX.US,D,20160512,000000,11.1237,11.1237,10.9916,11.0585,107498,0
+IX.US,D,20160513,000000,10.7789,10.7975,10.6825,10.7227,240245,0
+IX.US,D,20160516,000000,10.7755,10.8687,10.7724,10.8239,90747,0
+IX.US,D,20160517,000000,10.7879,10.8439,10.7215,10.7475,114266,0
+IX.US,D,20160518,000000,10.7663,10.8687,10.7405,10.7835,103279,0
+IX.US,D,20160519,000000,10.6093,10.6577,10.577,10.6497,96464,0
+IX.US,D,20160520,000000,10.7956,10.855,10.7915,10.813,317514,0
+IX.US,D,20160523,000000,10.7616,10.7863,10.7119,10.7276,86296.4,0
+IX.US,D,20160524,000000,10.8718,10.9481,10.8455,10.9001,275866,0
+IX.US,D,20160525,000000,10.8117,10.8518,10.8005,10.8394,198077,0
+IX.US,D,20160526,000000,10.6918,10.7323,10.6717,10.7323,95160.9,0
+IX.US,D,20160527,000000,10.6486,10.706,10.6486,10.706,119615,0
+IX.US,D,20160531,000000,10.7663,10.8005,10.6701,10.7089,185897,0
+IX.US,D,20160601,000000,10.706,10.7352,10.6733,10.7215,86306.9,0
+IX.US,D,20160602,000000,10.6,10.6016,10.541,10.5892,291924,0
+IX.US,D,20160603,000000,10.5549,10.5972,10.4586,10.5722,408792,0
+IX.US,D,20160606,000000,10.6436,10.6918,10.6046,10.6252,295734,0
+IX.US,D,20160607,000000,10.6545,10.7227,10.6545,10.6839,228838,0
+IX.US,D,20160608,000000,10.6733,10.7227,10.6733,10.6918,116983,0
+IX.US,D,20160609,000000,10.5722,10.5878,10.5226,10.5878,97451.9,0
+IX.US,D,20160610,000000,10.412,10.412,10.2706,10.325,173333,0
+IX.US,D,20160613,000000,10.1029,10.1914,10.0472,10.0624,321440,0
+IX.US,D,20160614,000000,10.1296,10.1776,10.0438,10.131,371416,0
+IX.US,D,20160615,000000,10.2272,10.2784,10.1619,10.2025,855528,0
+IX.US,D,20160616,000000,10.0127,10.0858,9.91628,10.0565,1329956,0
+IX.US,D,20160617,000000,10.1245,10.2318,10.0514,10.1945,1128143,0
+IX.US,D,20160620,000000,10.5083,10.6069,10.4586,10.4682,249136,0
+IX.US,D,20160621,000000,10.569,10.5989,10.4959,10.5053,725125,0
+IX.US,D,20160622,000000,10.4855,10.5579,10.378,10.3797,1014375,0
+IX.US,D,20160623,000000,10.7073,10.7712,10.6619,10.7429,1200309,0
+IX.US,D,20160624,000000,10.2427,10.3557,10.1945,10.1945,544214,0
+IX.US,D,20160627,000000,9.77181,9.77181,9.53715,9.66315,485515,0
+IX.US,D,20160628,000000,9.70366,9.71129,9.59311,9.65705,253256,0
+IX.US,D,20160629,000000,9.95697,10.0127,9.93181,10.0001,329516,0
+IX.US,D,20160630,000000,9.86203,9.95206,9.82872,9.93034,216206,0
+IX.US,D,20160701,000000,9.84356,9.92464,9.83707,9.87284,137176,0
+IX.US,D,20160705,000000,10.1324,10.1448,10.0597,10.0624,279429,0
+IX.US,D,20160706,000000,9.75625,9.7577,9.6523,9.75015,864577,0
+IX.US,D,20160707,000000,9.73758,9.81067,9.66485,9.71448,1165214,0
+IX.US,D,20160708,000000,9.70674,9.85437,9.70674,9.84788,2085984,0
+IX.US,D,20160711,000000,10.1011,10.3205,10.1011,10.2892,872044,0
+IX.US,D,20160712,000000,10.6063,10.6965,10.6,10.6596,244670,0
+IX.US,D,20160713,000000,10.614,10.614,10.5366,10.5905,202696,0
+IX.US,D,20160714,000000,10.6293,10.6451,10.5892,10.6252,197667,0
+IX.US,D,20160715,000000,10.7956,10.7956,10.7475,10.7724,157338,0
+IX.US,D,20160718,000000,10.7879,10.8068,10.7573,10.793,526853,0
+IX.US,D,20160719,000000,10.5364,10.5955,10.5337,10.581,244281,0
+IX.US,D,20160720,000000,10.7073,10.7276,10.6688,10.7028,170848,0
+IX.US,D,20160721,000000,10.628,10.6512,10.5707,10.6219,139567,0
+IX.US,D,20160722,000000,10.7323,10.7525,10.7168,10.726,113073,0
+IX.US,D,20160725,000000,10.6965,10.6965,10.6046,10.6404,148500,0
+IX.US,D,20160726,000000,10.724,10.7352,10.5863,10.6902,201356,0
+IX.US,D,20160727,000000,10.7414,10.7712,10.69,10.7168,101145,0
+IX.US,D,20160728,000000,10.6607,10.6965,10.6032,10.6887,198655,0
+IX.US,D,20160729,000000,10.8798,10.9327,10.8644,10.9032,175419,0
+IX.US,D,20160801,000000,10.8504,10.9467,10.8504,10.8659,151942,0
+IX.US,D,20160802,000000,10.6404,10.6497,10.4835,10.5567,216011,0
+IX.US,D,20160803,000000,10.2927,10.4727,10.2767,10.3854,127623,0
+IX.US,D,20160804,000000,10.4476,10.4944,10.422,10.4883,93095.8,0
+IX.US,D,20160805,000000,10.6046,10.6514,10.5937,10.6388,196517,0
+IX.US,D,20160808,000000,10.8579,10.8958,10.7215,10.7555,864277,0
+IX.US,D,20160809,000000,10.9264,10.9916,10.9264,10.9852,178099,0
+IX.US,D,20160810,000000,11.0897,11.1227,11.0447,11.0569,139163,0
+IX.US,D,20160811,000000,11.1206,11.1968,11.1206,11.1639,158011,0
+IX.US,D,20160812,000000,11.0261,11.0414,10.9995,11.0261,139178,0
+IX.US,D,20160815,000000,11.0836,11.13,11.0836,11.1145,111996,0
+IX.US,D,20160816,000000,11.0396,11.0569,11.0087,11.0261,132253,0
+IX.US,D,20160817,000000,11.2371,11.3241,11.2123,11.307,335417,0
+IX.US,D,20160818,000000,11.2635,11.3042,11.2079,11.2684,328391,0
+IX.US,D,20160819,000000,11.1487,11.2526,11.0589,11.2343,350992,0
+IX.US,D,20160822,000000,11.1953,11.3042,11.1379,11.2589,548785,0
+IX.US,D,20160823,000000,11.1455,11.1735,11.1099,11.1365,312428,0
+IX.US,D,20160824,000000,10.9498,10.9759,10.9192,10.9589,433531,0
+IX.US,D,20160825,000000,10.8984,10.9001,10.863,10.883,381505,0
+IX.US,D,20160826,000000,10.7806,10.8207,10.6762,10.7199,224045,0
+IX.US,D,20160829,000000,10.8439,10.8703,10.8319,10.8394,226941,0
+IX.US,D,20160830,000000,10.9327,11.186,10.9327,11.0028,567954,0
+IX.US,D,20160831,000000,11.186,11.1877,11.1009,11.1753,204766,0
+IX.US,D,20160901,000000,11.425,11.4393,11.3509,11.4224,219526,0
+IX.US,D,20160902,000000,11.6859,11.7081,11.6554,11.6894,164710,0
+IX.US,D,20160906,000000,11.7388,11.7794,11.7108,11.7781,223667,0
+IX.US,D,20160907,000000,11.8401,11.8401,11.7175,11.7281,178104,0
+IX.US,D,20160908,000000,11.5746,11.5994,11.5373,11.5714,126777,0
+IX.US,D,20160909,000000,11.545,11.5858,11.4765,11.52,326820,0
+IX.US,D,20160912,000000,11.2821,11.4236,11.2043,11.4079,372987,0
+IX.US,D,20160913,000000,11.2745,11.2745,11.1145,11.1845,241964,0
+IX.US,D,20160914,000000,11.1764,11.1938,11.077,11.1161,216295,0
+IX.US,D,20160915,000000,11.0944,11.2606,11.0709,11.2079,388289,0
+IX.US,D,20160916,000000,11.1082,11.1161,11.0463,11.0585,747509,0
+IX.US,D,20160919,000000,11.1656,11.2123,11.1161,11.1347,148421,0
+IX.US,D,20160920,000000,11.3025,11.3025,11.186,11.1999,348012,0
+IX.US,D,20160921,000000,11.5588,11.6104,11.4873,11.5897,192313,0
+IX.US,D,20160922,000000,11.7857,11.8087,11.6794,11.7065,174752,0
+IX.US,D,20160923,000000,11.6366,11.6722,11.6208,11.6377,105649,0
+IX.US,D,20160926,000000,11.5621,11.7441,11.545,11.6269,745218,0
+IX.US,D,20160927,000000,11.7295,11.7732,11.6145,11.7608,439789,0
+IX.US,D,20160928,000000,11.5913,11.6342,11.5331,11.6214,350660,0
+IX.US,D,20160929,000000,11.6907,11.7794,11.6606,11.6983,406223,0
+IX.US,D,20160930,000000,11.5913,11.6922,11.5569,11.6621,255957,0
+IX.US,D,20161003,000000,11.2424,11.2789,11.1827,11.2375,616333,0
+IX.US,D,20161004,000000,11.2473,11.2692,11.1377,11.1544,171415,0
+IX.US,D,20161005,000000,11.1512,11.2125,11.1222,11.1968,188866,0
+IX.US,D,20161006,000000,11.1497,11.1827,11.06,11.1339,254790,0
+IX.US,D,20161007,000000,11.1074,11.1074,10.95,11.0392,461165,0
+IX.US,D,20161010,000000,11.1153,11.1858,11.0946,11.1194,524215,0
+IX.US,D,20161011,000000,11.0256,11.0256,10.8664,10.8963,195182,0
+IX.US,D,20161012,000000,10.9344,10.9643,10.8996,10.9483,187710,0
+IX.US,D,20161013,000000,10.8963,10.9121,10.7614,10.879,285403,0
+IX.US,D,20161014,000000,10.9611,11.0018,10.9278,10.9563,173622,0
+IX.US,D,20161017,000000,11.0048,11.0048,10.9453,10.9591,126289,0
+IX.US,D,20161018,000000,11.1135,11.1308,11.074,11.118,161379,0
+IX.US,D,20161019,000000,11.14,11.1843,11.1194,11.1357,122626,0
+IX.US,D,20161020,000000,10.9985,11.0709,10.9845,11.0536,92118.5,0
+IX.US,D,20161021,000000,11.0064,11.1117,11.004,11.0726,100247,0
+IX.US,D,20161024,000000,11.0392,11.0695,11.0081,11.03,104424,0
+IX.US,D,20161025,000000,11.1261,11.1261,11.0695,11.0866,149835,0
+IX.US,D,20161026,000000,11.5995,11.8353,11.5995,11.7991,688017,0
+IX.US,D,20161027,000000,12.1941,12.2475,12.1545,12.1656,568406,0
+IX.US,D,20161028,000000,12.5099,12.5992,12.5052,12.5762,634309,0
+IX.US,D,20161031,000000,12.5146,12.516,12.4329,12.4519,154007,0
+IX.US,D,20161101,000000,12.4672,12.4672,12.285,12.3573,243960,0
+IX.US,D,20161102,000000,12.2551,12.3021,12.1514,12.1718,213736,0
+IX.US,D,20161103,000000,12.2409,12.2772,12.2142,12.2376,179639,0
+IX.US,D,20161104,000000,12.1182,12.1656,12.0712,12.0932,250965,0
+IX.US,D,20161107,000000,12.1718,12.2317,12.1638,12.2207,273349,0
+IX.US,D,20161108,000000,12.1558,12.2976,12.1359,12.2238,165178,0
+IX.US,D,20161109,000000,12.2646,12.5052,12.2646,12.4173,395183,0
+IX.US,D,20161110,000000,12.5427,12.6061,12.4126,12.5351,191225,0
+IX.US,D,20161111,000000,12.6011,12.6516,12.5727,12.642,111833,0
+IX.US,D,20161114,000000,12.6405,12.6925,12.6074,12.653,426337,0
+IX.US,D,20161115,000000,12.7301,12.8382,12.7098,12.8371,188335,0
+IX.US,D,20161116,000000,12.7191,12.7191,12.62,12.6232,707327,0
+IX.US,D,20161117,000000,12.5663,12.738,12.5663,12.7157,161999,0
+IX.US,D,20161118,000000,12.5332,12.5332,12.4534,12.4845,153292,0
+IX.US,D,20161121,000000,12.4725,12.5132,12.4642,12.5132,103142,0
+IX.US,D,20161122,000000,12.4862,12.5496,12.4768,12.5305,148558,0
+IX.US,D,20161123,000000,12.4599,12.5886,12.4599,12.5743,126231,0
+IX.US,D,20161125,000000,12.3823,12.3823,12.2881,12.3021,102990,0
+IX.US,D,20161128,000000,12.4878,12.587,12.4878,12.5081,633006,0
+IX.US,D,20161129,000000,12.5383,12.6312,12.5271,12.5699,1064094,0
+IX.US,D,20161130,000000,12.5193,12.6091,12.4896,12.4896,549831,0
+IX.US,D,20161201,000000,12.2536,12.2536,12.0744,12.0824,330089,0
+IX.US,D,20161202,000000,12.0886,12.1736,12.0789,12.1166,312717,0
+IX.US,D,20161205,000000,11.9771,12.0474,11.9735,12.0064,446394,0
+IX.US,D,20161206,000000,12.109,12.2333,12.109,12.2067,368248,0
+IX.US,D,20161207,000000,12.3418,12.5383,12.2866,12.5052,258926,0
+IX.US,D,20161208,000000,12.6609,12.7596,12.6609,12.7458,317288,0
+IX.US,D,20161209,000000,12.8042,12.9865,12.8042,12.9755,451060,0
+IX.US,D,20161212,000000,12.9361,12.9629,12.8417,12.8624,403743,0
+IX.US,D,20161213,000000,12.8938,12.9267,12.8382,12.8906,294468,0
+IX.US,D,20161214,000000,12.5967,12.6764,12.5004,12.5018,240813,0
+IX.US,D,20161215,000000,12.5256,12.5414,12.4939,12.4957,214761,0
+IX.US,D,20161216,000000,12.4375,12.4896,12.3418,12.3892,1049261,0
+IX.US,D,20161219,000000,12.4752,12.5444,12.4503,12.5319,332858,0
+IX.US,D,20161220,000000,12.5711,12.5804,12.5225,12.5477,158195,0
+IX.US,D,20161221,000000,12.4925,12.4925,12.4485,12.4599,104776,0
+IX.US,D,20161222,000000,12.4076,12.4076,12.3508,12.3744,134286,0
+IX.US,D,20161223,000000,12.4157,12.4295,12.3968,12.4214,136220,0
+IX.US,D,20161227,000000,12.4279,12.4658,12.3919,12.4503,162383,0
+IX.US,D,20161228,000000,12.4361,12.4361,12.3508,12.3892,160417,0
+IX.US,D,20161229,000000,12.3762,12.3823,12.2632,12.285,185918,0
+IX.US,D,20161230,000000,12.2475,12.2725,12.1941,12.2394,161894,0
+IX.US,D,20170103,000000,12.3605,12.4076,12.2809,12.3573,222343,0
+IX.US,D,20170104,000000,12.6405,12.8058,12.6405,12.7837,256587,0
+IX.US,D,20170105,000000,12.8417,12.8417,12.7362,12.7837,191808,0
+IX.US,D,20170106,000000,12.6812,12.7267,12.6453,12.6764,197846,0
+IX.US,D,20170109,000000,12.6925,12.6925,12.6122,12.6339,196348,0
+IX.US,D,20170110,000000,12.5804,12.6259,12.5398,12.5949,234775,0
+IX.US,D,20170111,000000,12.5526,12.5992,12.5209,12.5967,163775,0
+IX.US,D,20170112,000000,12.6182,12.6182,12.4914,12.579,186827,0
+IX.US,D,20170113,000000,12.6735,12.807,12.6735,12.7963,235721,0
+IX.US,D,20170117,000000,12.5646,12.6025,12.5018,12.5288,219211,0
+IX.US,D,20170118,000000,12.6483,12.664,12.5992,12.6609,145226,0
+IX.US,D,20170119,000000,12.5727,12.6167,12.517,12.5646,95386.8,0
+IX.US,D,20170120,000000,12.7128,12.7252,12.6483,12.691,97846,0
+IX.US,D,20170123,000000,12.3654,12.4407,12.3546,12.4329,183737,0
+IX.US,D,20170124,000000,12.266,12.3508,12.2582,12.3103,207688,0
+IX.US,D,20170125,000000,12.1322,12.2426,12.1135,12.2426,300605,0
+IX.US,D,20170126,000000,12.3494,12.4485,12.285,12.4076,175729,0
+IX.US,D,20170127,000000,11.8873,11.8873,11.796,11.8085,259866,0
+IX.US,D,20170130,000000,11.7789,11.817,11.6511,11.7486,208565,0
+IX.US,D,20170131,000000,11.9043,12.0207,11.7566,11.8476,195061,0
+IX.US,D,20170201,000000,12.0051,12.0285,11.9676,12.0146,289402,0
+IX.US,D,20170202,000000,12.0256,12.0459,11.9866,12.0321,539243,0
+IX.US,D,20170203,000000,11.8713,11.9895,11.8702,11.9735,362284,0
+IX.US,D,20170206,000000,11.8606,11.865,11.7881,11.8539,229757,0
+IX.US,D,20170207,000000,12.0364,12.0364,11.9706,12.0083,204898,0
+IX.US,D,20170208,000000,11.9659,11.97,11.9202,11.9531,172797,0
+IX.US,D,20170209,000000,11.961,12.0697,11.961,12.0634,169009,0
+IX.US,D,20170210,000000,12.0335,12.0868,12.0335,12.0789,166807,0
+IX.US,D,20170213,000000,12.1359,12.1672,12.1123,12.1514,310452,0
+IX.US,D,20170214,000000,12.0618,12.12,12.0335,12.107,218912,0
+IX.US,D,20170215,000000,11.9879,12.0414,11.9813,12.0414,233872,0
+IX.US,D,20170216,000000,12.0474,12.085,12.0256,12.0836,337046,0
+IX.US,D,20170217,000000,12.1874,12.2521,12.1431,12.2502,208812,0
+IX.US,D,20170221,000000,12.2238,12.3311,12.2222,12.3199,278168,0
+IX.US,D,20170222,000000,12.2426,12.274,12.2186,12.274,658291,0
+IX.US,D,20170223,000000,12.2945,12.3184,12.246,12.2945,133330,0
+IX.US,D,20170224,000000,12.2597,12.2597,12.2128,12.2551,182355,0
+IX.US,D,20170227,000000,12.1795,12.2646,12.1764,12.2409,160060,0
+IX.US,D,20170228,000000,12.2582,12.3276,12.2363,12.3088,437425,0
+IX.US,D,20170301,000000,12.2787,12.3307,12.266,12.293,212764,0
+IX.US,D,20170302,000000,12.2614,12.266,12.1558,12.1718,245931,0
+IX.US,D,20170303,000000,12.1593,12.1939,12.1133,12.1701,247896,0
+IX.US,D,20170306,000000,12.1638,12.1638,12.0868,12.1294,154874,0
+IX.US,D,20170307,000000,12.1419,12.1724,12.0978,12.1419,746800,0
+IX.US,D,20170308,000000,12.0789,12.0917,11.9735,12.0176,191656,0
+IX.US,D,20170309,000000,11.9328,11.9659,11.9185,11.939,182503,0
+IX.US,D,20170310,000000,11.9531,12.0302,11.9108,11.9689,270480,0
+IX.US,D,20170313,000000,11.9596,11.9676,11.9012,11.9202,328701,0
+IX.US,D,20170314,000000,11.9171,11.9232,11.8665,11.9043,224287,0
+IX.US,D,20170315,000000,11.9864,12.0962,11.9722,12.0917,198660,0
+IX.US,D,20170316,000000,12.2725,12.2725,12.1528,12.1701,209968,0
+IX.US,D,20170317,000000,12.0789,12.107,12.0193,12.0587,718257,0
+IX.US,D,20170320,000000,12.0868,12.1105,12.016,12.0364,173034,0
+IX.US,D,20170321,000000,12.0131,12.016,11.8052,11.837,234991,0
+IX.US,D,20170322,000000,12.0003,12.0569,11.9579,12.0414,204551,0
+IX.US,D,20170323,000000,12.0176,12.0492,11.9689,11.9925,221324,0
+IX.US,D,20170324,000000,12.0364,12.0414,11.9846,12.0207,138585,0
+IX.US,D,20170327,000000,12.0256,12.0364,11.9565,12.0335,116310,0
+IX.US,D,20170328,000000,12.0618,12.1941,12.0618,12.1612,169687,0
+IX.US,D,20170329,000000,12.0706,12.0976,12.0423,12.0689,170018,0
+IX.US,D,20170330,000000,11.9938,12.0243,11.9807,11.9967,174058,0
+IX.US,D,20170331,000000,11.8645,11.8797,11.8266,11.8722,106947,0
+IX.US,D,20170403,000000,11.9267,11.97,11.8964,11.9506,184709,0
+IX.US,D,20170404,000000,11.9012,12.1447,11.8134,12.0051,389466,0
+IX.US,D,20170405,000000,11.9139,11.9187,11.772,11.7897,429842,0
+IX.US,D,20170406,000000,11.8439,11.8876,11.8317,11.8805,124502,0
+IX.US,D,20170407,000000,12.072,12.1168,12.0563,12.0673,156755,0
+IX.US,D,20170410,000000,12.1423,12.2252,12.1423,12.1856,269860,0
+IX.US,D,20170411,000000,12.1475,12.187,12.0592,12.1602,212653,0
+IX.US,D,20170412,000000,12.0897,12.0897,11.9938,12.0402,247076,0
+IX.US,D,20170413,000000,12.0083,12.0193,11.9636,11.9651,127828,0
+IX.US,D,20170417,000000,12.2721,12.3551,12.2573,12.3534,242337,0
+IX.US,D,20170418,000000,12.4157,12.4746,12.4012,12.4605,346646,0
+IX.US,D,20170419,000000,12.4825,12.4825,12.3899,12.4061,139063,0
+IX.US,D,20170420,000000,12.476,12.5851,12.476,12.5835,287505,0
+IX.US,D,20170421,000000,12.4682,12.5242,12.4635,12.4936,231922,0
+IX.US,D,20170424,000000,12.4635,12.4971,12.4141,12.4605,206837,0
+IX.US,D,20170425,000000,12.4184,12.5026,12.4184,12.4527,260670,0
+IX.US,D,20170426,000000,12.4619,12.4843,12.4395,12.4411,104303,0
+IX.US,D,20170427,000000,12.3705,12.3915,12.3445,12.3677,125212,0
+IX.US,D,20170428,000000,12.2321,12.2447,12.211,12.2335,113425,0
+IX.US,D,20170501,000000,12.2157,12.224,12.1553,12.2222,423678,0
+IX.US,D,20170502,000000,12.2703,12.3595,12.2703,12.35,206211,0
+IX.US,D,20170503,000000,12.3212,12.387,12.3184,12.3807,297710,0
+IX.US,D,20170504,000000,12.3851,12.3964,12.3451,12.3947,156624,0
+IX.US,D,20170505,000000,12.4281,12.4569,12.4082,12.4569,94572.4,0
+IX.US,D,20170508,000000,12.4314,12.4428,12.4061,12.4106,231659,0
+IX.US,D,20170509,000000,12.3851,12.4297,12.3851,12.3933,123262,0
+IX.US,D,20170510,000000,12.3628,12.3933,12.362,12.3933,97225.9,0
+IX.US,D,20170511,000000,12.3646,12.3705,12.3035,12.3595,184751,0
+IX.US,D,20170512,000000,12.2911,12.2911,12.2302,12.2638,76197,0
+IX.US,D,20170515,000000,12.3725,12.4236,12.3227,12.3551,142688,0
+IX.US,D,20170516,000000,12.1842,12.2108,12.1041,12.1457,184878,0
+IX.US,D,20170517,000000,12.3132,12.3263,12.2529,12.2764,202391,0
+IX.US,D,20170518,000000,12.3035,12.4045,12.3035,12.3833,191314,0
+IX.US,D,20170519,000000,12.3851,12.4619,12.3851,12.4619,149530,0
+IX.US,D,20170522,000000,12.529,12.5497,12.4908,12.4921,214314,0
+IX.US,D,20170523,000000,12.6503,12.6821,12.6314,12.6343,218665,0
+IX.US,D,20170524,000000,12.6072,12.6278,12.5851,12.6182,163949,0
+IX.US,D,20170525,000000,12.6936,12.7415,12.6757,12.7303,130403,0
+IX.US,D,20170526,000000,12.6839,12.7224,12.6839,12.7224,109674,0
+IX.US,D,20170530,000000,12.6219,12.6599,12.612,12.6424,141926,0
+IX.US,D,20170531,000000,12.6261,12.6295,12.564,12.6137,208550,0
+IX.US,D,20170601,000000,12.7032,12.7175,12.6646,12.6998,148742,0
+IX.US,D,20170602,000000,12.954,13.0242,12.9146,13.0242,218554,0
+IX.US,D,20170605,000000,12.9397,12.9665,12.9379,12.9665,148489,0
+IX.US,D,20170606,000000,12.9428,12.9747,12.8341,12.9713,387952,0
+IX.US,D,20170607,000000,12.9397,12.949,12.8822,12.944,503895,0
+IX.US,D,20170608,000000,12.7861,12.8054,12.7383,12.7602,260187,0
+IX.US,D,20170609,000000,12.6442,12.6711,12.5796,12.6167,362084,0
+IX.US,D,20170612,000000,12.6167,12.6167,12.5372,12.6023,199370,0
+IX.US,D,20170613,000000,12.7207,12.7509,12.6792,12.7399,204257,0
+IX.US,D,20170614,000000,12.804,12.804,12.7287,12.7768,149551,0
+IX.US,D,20170615,000000,12.639,12.6582,12.6089,12.6568,147333,0
+IX.US,D,20170616,000000,12.6998,12.7495,12.6776,12.7495,121628,0
+IX.US,D,20170619,000000,12.6582,12.6884,12.6457,12.6884,193542,0
+IX.US,D,20170620,000000,12.6314,12.6457,12.5835,12.5851,247875,0
+IX.US,D,20170621,000000,12.6904,12.7328,12.6792,12.7059,256414,0
+IX.US,D,20170622,000000,12.6855,12.6904,12.6646,12.6839,84441.5,0
+IX.US,D,20170623,000000,12.7254,12.7602,12.7126,12.7602,134880,0
+IX.US,D,20170626,000000,12.7287,12.7531,12.6808,12.6884,124260,0
+IX.US,D,20170627,000000,12.7047,12.7047,12.639,12.6808,113946,0
+IX.US,D,20170628,000000,12.6343,12.6855,12.5678,12.6646,165525,0
+IX.US,D,20170629,000000,12.7047,12.7207,12.5543,12.6023,180206,0
+IX.US,D,20170630,000000,12.4717,12.476,12.4106,12.4471,290411,0
+IX.US,D,20170703,000000,12.5178,12.5556,12.4811,12.516,303406,0
+IX.US,D,20170705,000000,12.8178,12.8548,12.7794,12.8548,297930,0
+IX.US,D,20170706,000000,12.7715,12.8005,12.7269,12.7446,156124,0
+IX.US,D,20170707,000000,12.5146,12.5705,12.4817,12.5416,397463,0
+IX.US,D,20170710,000000,12.4971,12.5387,12.4825,12.5209,367969,0
+IX.US,D,20170711,000000,12.5193,12.5851,12.5,12.5851,314619,0
+IX.US,D,20170712,000000,12.5465,12.5625,12.503,12.5387,295303,0
+IX.US,D,20170713,000000,12.4411,12.476,12.4141,12.476,90200.5,0
+IX.US,D,20170714,000000,12.4491,12.4491,12.3817,12.4106,165105,0
+IX.US,D,20170717,000000,12.4061,12.4458,12.3964,12.4089,108208,0
+IX.US,D,20170718,000000,12.6008,12.6261,12.5737,12.6023,127508,0
+IX.US,D,20170719,000000,12.4778,12.516,12.4778,12.5132,94257.1,0
+IX.US,D,20170720,000000,12.6167,12.6357,12.5721,12.6059,122406,0
+IX.US,D,20170721,000000,12.5796,12.6295,12.5754,12.62,122574,0
+IX.US,D,20170724,000000,12.6249,12.668,12.5928,12.6662,171484,0
+IX.US,D,20170725,000000,12.6646,12.6808,12.639,12.6536,372972,0
+IX.US,D,20170726,000000,12.561,12.6167,12.5321,12.5835,425759,0
+IX.US,D,20170727,000000,12.6965,12.6965,12.6394,12.6536,456646,0
+IX.US,D,20170728,000000,12.6154,12.6821,12.6154,12.6821,384737,0
+IX.US,D,20170731,000000,12.8501,13.3703,12.8485,13.2301,590071,0
+IX.US,D,20170801,000000,13.195,13.195,13.1377,13.1377,164316,0
+IX.US,D,20170802,000000,13.3021,13.3163,13.2111,13.2462,190563,0
+IX.US,D,20170803,000000,13.3408,13.4279,13.3408,13.3774,169571,0
+IX.US,D,20170804,000000,13.3276,13.3408,13.2927,13.3325,85082.6,0
+IX.US,D,20170807,000000,13.2608,13.2988,13.2253,13.2812,92875.1,0
+IX.US,D,20170808,000000,13.1995,13.2444,13.1995,13.2255,75324.7,0
+IX.US,D,20170809,000000,13.2269,13.2269,13.1696,13.2143,93279.7,0
+IX.US,D,20170810,000000,13.1408,13.1791,12.9891,13.0191,138690,0
+IX.US,D,20170811,000000,12.9969,13.0575,12.8579,13.0227,254060,0
+IX.US,D,20170814,000000,13.1027,13.1408,13.0846,13.0942,109542,0
+IX.US,D,20170815,000000,13.0643,13.0735,13.0242,13.0382,81320.3,0
+IX.US,D,20170816,000000,12.9808,13.0227,12.9794,12.9969,123672,0
+IX.US,D,20170817,000000,12.9747,12.9765,12.8946,12.8946,89123.3,0
+IX.US,D,20170818,000000,12.954,13.0227,12.8883,12.9891,216479,0
+IX.US,D,20170821,000000,12.9765,12.9765,12.9315,12.9682,176486,0
+IX.US,D,20170822,000000,12.9315,12.9779,12.902,12.949,275746,0
+IX.US,D,20170823,000000,12.8658,12.906,12.8658,12.8946,158731,0
+IX.US,D,20170824,000000,12.8229,12.8294,12.7879,12.8022,86180.8,0
+IX.US,D,20170825,000000,12.8466,12.8954,12.8196,12.8485,132011,0
+IX.US,D,20170828,000000,12.9121,12.9302,12.8658,12.8771,89633,0
+IX.US,D,20170829,000000,12.8438,12.8438,12.8083,12.8341,101272,0
+IX.US,D,20170830,000000,12.8005,12.8068,12.7582,12.8068,89007.7,0
+IX.US,D,20170831,000000,12.8229,12.8685,12.8068,12.8596,112574,0
+IX.US,D,20170901,000000,12.8323,12.8369,12.7814,12.804,117119,0
+IX.US,D,20170905,000000,12.7523,12.7602,12.6998,12.748,218565,0
+IX.US,D,20170906,000000,12.7016,12.7332,12.6662,12.6871,177558,0
+IX.US,D,20170907,000000,12.7115,12.7224,12.6089,12.6568,167905,0
+IX.US,D,20170908,000000,12.6757,12.6965,12.6615,12.6965,158831,0
+IX.US,D,20170911,000000,12.6568,12.7016,12.6375,12.6536,126904,0
+IX.US,D,20170912,000000,12.8022,12.8294,12.7879,12.8213,176602,0
+IX.US,D,20170913,000000,12.6375,12.778,12.62,12.6615,508635,0
+IX.US,D,20170914,000000,12.7731,12.8402,12.7731,12.8402,105459,0
+IX.US,D,20170915,000000,12.7861,12.8148,12.7495,12.8022,173922,0
+IX.US,D,20170918,000000,12.8323,12.842,12.7958,12.8358,124949,0
+IX.US,D,20170919,000000,12.9665,12.9904,12.9346,12.9682,168157,0
+IX.US,D,20170920,000000,13.0846,13.0846,13.0227,13.0419,112375,0
+IX.US,D,20170921,000000,12.9121,12.9479,12.8743,12.8753,117282,0
+IX.US,D,20170922,000000,13.0497,13.0958,13.0463,13.0671,274301,0
+IX.US,D,20170925,000000,13.0549,13.0897,13.0146,13.0433,142352,0
+IX.US,D,20170926,000000,12.9617,12.9682,12.919,12.941,156582,0
+IX.US,D,20170927,000000,13.0305,13.0655,12.9969,13.0433,65950.5,0
+IX.US,D,20170928,000000,13.0107,13.0769,12.9912,13.0431,127361,0
+IX.US,D,20170929,000000,13.059,13.1129,13.0478,13.0999,119994,0
+IX.US,D,20171002,000000,13.0316,13.0575,12.9751,13.0496,119158,0
+IX.US,D,20171003,000000,13.0867,13.153,13.0867,13.1485,112716,0
+IX.US,D,20171004,000000,13.2015,13.2275,13.1985,13.2259,80458.5,0
+IX.US,D,20171005,000000,13.1434,13.1742,13.1245,13.1563,85145.6,0
+IX.US,D,20171006,000000,13.0704,13.1386,13.0545,13.1192,136640,0
+IX.US,D,20171009,000000,13.15,13.1662,13.1375,13.1485,66055.6,0
+IX.US,D,20171010,000000,13.2291,13.2309,13.2096,13.2096,90820.6,0
+IX.US,D,20171011,000000,13.2113,13.2794,13.2113,13.2484,86916.4,0
+IX.US,D,20171012,000000,13.4737,13.511,13.4623,13.4785,114387,0
+IX.US,D,20171013,000000,13.8555,13.9882,13.841,13.9478,251527,0
+IX.US,D,20171016,000000,13.9382,14.4753,13.8897,13.8929,580397,0
+IX.US,D,20171017,000000,13.9285,13.9525,13.8945,13.9316,133798,0
+IX.US,D,20171018,000000,13.9327,13.9497,13.8437,13.8897,126457,0
+IX.US,D,20171019,000000,13.7277,13.7921,13.7277,13.7778,94230.8,0
+IX.US,D,20171020,000000,13.7033,13.8199,13.7033,13.757,185345,0
+IX.US,D,20171023,000000,13.8181,13.8279,13.7454,13.7535,224198,0
+IX.US,D,20171024,000000,13.7375,13.7535,13.6921,13.7212,182487,0
+IX.US,D,20171025,000000,13.8037,13.8037,13.7195,13.7517,141748,0
+IX.US,D,20171026,000000,13.7552,13.7818,13.7323,13.7517,125296,0
+IX.US,D,20171027,000000,13.6842,13.738,13.6452,13.7375,173139,0
+IX.US,D,20171030,000000,13.9674,13.977,13.8878,13.946,144659,0
+IX.US,D,20171031,000000,13.9329,13.9329,13.8393,13.8897,204898,0
+IX.US,D,20171101,000000,14.2406,14.294,14.2148,14.257,244391,0
+IX.US,D,20171102,000000,14.4266,14.4788,14.3849,14.4642,169313,0
+IX.US,D,20171103,000000,14.4479,14.4865,14.4266,14.4725,240067,0
+IX.US,D,20171106,000000,14.1973,14.2341,14.1548,14.2051,131128,0
+IX.US,D,20171107,000000,14.1679,14.1679,14.1002,14.1211,138910,0
+IX.US,D,20171108,000000,14.1256,14.1592,14.1097,14.1406,88913.2,0
+IX.US,D,20171109,000000,14.1587,14.1587,14.0077,14.15,134286,0
+IX.US,D,20171110,000000,13.9525,14.0071,13.946,13.9609,140770,0
+IX.US,D,20171113,000000,13.6906,13.794,13.6163,13.7729,182256,0
+IX.US,D,20171114,000000,13.7729,13.8177,13.7313,13.7489,180269,0
+IX.US,D,20171115,000000,13.4106,13.5287,13.3846,13.4819,179686,0
+IX.US,D,20171116,000000,13.5173,13.5771,13.48,13.519,178073,0
+IX.US,D,20171117,000000,13.475,13.5139,13.4524,13.4722,97341.6,0
+IX.US,D,20171120,000000,13.4768,13.4931,13.4511,13.4575,103237,0
+IX.US,D,20171121,000000,13.5249,13.5249,13.4945,13.503,82097.9,0
+IX.US,D,20171122,000000,13.5369,13.5512,13.4937,13.5287,86674.7,0
+IX.US,D,20171124,000000,13.5886,13.5997,13.5352,13.5431,52419.9,0
+IX.US,D,20171127,000000,13.5789,13.6014,13.5464,13.5464,86669.4,0
+IX.US,D,20171128,000000,13.5838,13.6177,13.5319,13.6177,99065.1,0
+IX.US,D,20171129,000000,13.7407,13.9187,13.7407,13.8912,237613,0
+IX.US,D,20171130,000000,13.9914,14.0254,13.9478,13.9622,243214,0
+IX.US,D,20171201,000000,13.8718,13.8945,13.7921,13.8539,133861,0
+IX.US,D,20171204,000000,13.6805,13.7407,13.6419,13.6632,118018,0
+IX.US,D,20171205,000000,13.7145,13.7421,13.6676,13.6792,60575.1,0
+IX.US,D,20171206,000000,13.5481,13.5757,13.5139,13.527,142205,0
+IX.US,D,20171207,000000,13.4819,13.5173,13.4524,13.4722,128238,0
+IX.US,D,20171208,000000,13.5822,13.5997,13.5449,13.5935,125800,0
+IX.US,D,20171211,000000,13.5868,13.5919,13.5464,13.5693,99033.5,0
+IX.US,D,20171212,000000,13.6536,13.7313,13.6436,13.7277,112269,0
+IX.US,D,20171213,000000,13.7379,13.7965,13.7375,13.7635,99674.6,0
+IX.US,D,20171214,000000,13.7083,13.7083,13.6467,13.6693,103626,0
+IX.US,D,20171215,000000,13.5675,13.629,13.5563,13.5997,159750,0
+IX.US,D,20171218,000000,13.7313,13.7959,13.7102,13.7454,153366,0
+IX.US,D,20171219,000000,13.8311,13.8366,13.747,13.7698,111513,0
+IX.US,D,20171220,000000,13.786,13.786,13.7323,13.7375,154895,0
+IX.US,D,20171221,000000,13.7358,13.7921,13.7163,13.7535,184336,0
+IX.US,D,20171222,000000,13.8427,13.862,13.8022,13.862,159041,0
+IX.US,D,20171226,000000,13.7195,13.7358,13.687,13.7145,138711,0
+IX.US,D,20171227,000000,13.7421,13.7826,13.7212,13.7582,97730.4,0
+IX.US,D,20171228,000000,13.7421,13.7421,13.6927,13.7181,82213.5,0
+IX.US,D,20171229,000000,13.7664,13.7698,13.6951,13.7212,106668,0
+IX.US,D,20180102,000000,13.7582,13.7894,13.7083,13.7894,109868,0
+IX.US,D,20180103,000000,13.8311,14.0144,13.8311,14.0093,194515,0
+IX.US,D,20180104,000000,14.2197,14.315,14.2115,14.3006,165562,0
+IX.US,D,20180105,000000,14.3718,14.4188,14.3398,14.4188,141322,0
+IX.US,D,20180108,000000,14.4367,14.5111,14.4155,14.5046,184741,0
+IX.US,D,20180109,000000,14.4916,14.5031,14.4609,14.4609,134139,0
+IX.US,D,20180110,000000,14.8135,14.8559,14.7505,14.8411,221481,0
+IX.US,D,20180111,000000,14.9611,15.1537,14.9163,15.1454,373502,0
+IX.US,D,20180112,000000,15.3769,15.5856,15.3138,15.5534,921458,0
+IX.US,D,20180116,000000,15.5467,15.5467,15.3347,15.4268,541513,0
+IX.US,D,20180117,000000,15.4609,15.5856,15.4171,15.5534,290232,0
+IX.US,D,20180118,000000,15.3496,15.4011,15.3138,15.341,180164,0
+IX.US,D,20180119,000000,15.5823,15.5823,15.5067,15.5777,107540,0
+IX.US,D,20180122,000000,15.8735,15.9613,15.8325,15.9613,212144,0
+IX.US,D,20180123,000000,16.1312,16.1845,16.0843,16.1733,223646,0
+IX.US,D,20180124,000000,16.034,16.0436,15.932,16.0161,185456,0
+IX.US,D,20180125,000000,16.0585,16.166,15.9935,16.0778,169009,0
+IX.US,D,20180126,000000,16.1085,16.189,16.081,16.189,115780,0
+IX.US,D,20180129,000000,16.1114,16.1635,16.0912,16.1052,141779,0
+IX.US,D,20180130,000000,15.9401,15.9401,15.6002,15.7086,249961,0
+IX.US,D,20180131,000000,15.3087,15.3834,15.2072,15.2602,474496,0
+IX.US,D,20180201,000000,15.147,15.2427,15.1362,15.2053,333678,0
+IX.US,D,20180202,000000,15.0858,15.0858,14.9045,14.9139,240403,0
+IX.US,D,20180205,000000,14.6664,14.7686,14.1587,14.2294,283953,0
+IX.US,D,20180206,000000,14.2928,14.7052,14.2667,14.6789,481779,0
+IX.US,D,20180207,000000,14.3703,14.5126,14.3363,14.338,311183,0
+IX.US,D,20180208,000000,14.362,14.362,13.8459,13.8459,285414,0
+IX.US,D,20180209,000000,14.0028,14.0045,13.5608,13.956,356036,0
+IX.US,D,20180212,000000,14.0659,14.2593,14.0224,14.2244,270659,0
+IX.US,D,20180213,000000,13.8004,13.9397,13.8004,13.9397,773331,0
+IX.US,D,20180214,000000,13.6727,14.0612,13.6579,14.0576,388373,0
+IX.US,D,20180215,000000,14.1567,14.1567,14.0224,14.1046,318423,0
+IX.US,D,20180216,000000,14.265,14.3233,14.2423,14.2538,444718,0
+IX.US,D,20180220,000000,14.3881,14.5046,14.3881,14.3881,297395,0
+IX.US,D,20180221,000000,14.3201,14.4576,14.2473,14.2734,548969,0
+IX.US,D,20180222,000000,14.2583,14.4155,14.2583,14.315,437892,0
+IX.US,D,20180223,000000,14.5984,14.7796,14.5969,14.7621,204751,0
+IX.US,D,20180226,000000,14.7505,14.8462,14.6972,14.8314,182208,0
+IX.US,D,20180227,000000,14.796,15.0006,14.6227,14.6227,254696,0
+IX.US,D,20180228,000000,14.5499,14.5499,14.3612,14.3881,203374,0
+IX.US,D,20180301,000000,14.2227,14.294,13.9539,14.0106,359714,0
+IX.US,D,20180302,000000,13.9654,14.2018,13.9301,14.2001,193816,0
+IX.US,D,20180305,000000,14.0646,14.2747,14.0431,14.2341,131139,0
+IX.US,D,20180306,000000,14.2796,14.3136,14.2294,14.265,185976,0
+IX.US,D,20180307,000000,14.1984,14.2618,14.1274,14.2456,163633,0
+IX.US,D,20180308,000000,14.1117,14.1824,14.0751,14.1648,176165,0
+IX.US,D,20180309,000000,13.9816,14.0871,13.943,14.0757,130088,0
+IX.US,D,20180312,000000,14.3282,14.3282,14.2376,14.2971,200557,0
+IX.US,D,20180313,000000,14.4041,14.4194,14.2583,14.2928,149067,0
+IX.US,D,20180314,000000,14.4367,14.4367,14.3201,14.3655,143356,0
+IX.US,D,20180315,000000,14.4318,14.4395,14.3282,14.3962,82218.8,0
+IX.US,D,20180316,000000,14.3508,14.3508,14.2778,14.3266,95444.6,0
+IX.US,D,20180319,000000,14.2955,14.2955,14.0983,14.1888,173985,0
+IX.US,D,20180320,000000,14.3006,14.383,14.294,14.3215,119410,0
+IX.US,D,20180321,000000,14.3398,14.4725,14.291,14.3425,135185,0
+IX.US,D,20180322,000000,14.4688,14.506,14.3071,14.3343,159314,0
+IX.US,D,20180323,000000,14.2264,14.2406,14.0594,14.0804,656384,0
+IX.US,D,20180326,000000,14.1744,14.3125,14.0646,14.2875,164773,0
+IX.US,D,20180327,000000,14.4625,14.5076,14.2294,14.2778,204320,0
+IX.US,D,20180328,000000,14.5239,14.6011,14.4318,14.5765,176066,0
+IX.US,D,20180329,000000,14.697,14.8454,14.674,14.8106,123078,0
+IX.US,D,20180402,000000,14.466,14.5008,14.2039,14.2764,199843,0
+IX.US,D,20180403,000000,14.3144,14.4909,14.2372,14.4909,304226,0
+IX.US,D,20180404,000000,14.2749,14.5253,14.1695,14.5253,196921,0
+IX.US,D,20180405,000000,14.4449,14.5453,14.4449,14.504,300962,0
+IX.US,D,20180406,000000,14.3425,14.3689,14.138,14.2058,282293,0
+IX.US,D,20180409,000000,14.2947,14.3537,14.2106,14.2633,100814,0
+IX.US,D,20180410,000000,14.3919,14.4414,14.3634,14.3885,151642,0
+IX.US,D,20180411,000000,14.3736,14.4347,14.3553,14.3971,110866,0
+IX.US,D,20180412,000000,14.2999,14.3296,14.2633,14.3162,96527.1,0
+IX.US,D,20180413,000000,14.3359,14.36,14.2916,14.3396,95150.4,0
+IX.US,D,20180416,000000,14.3971,14.4233,14.3592,14.3872,79817.4,0
+IX.US,D,20180417,000000,14.2881,14.428,14.2881,14.428,288273,0
+IX.US,D,20180418,000000,14.3971,14.4593,14.3838,14.4052,93048.5,0
+IX.US,D,20180419,000000,14.5027,14.5355,14.4463,14.4892,114508,0
+IX.US,D,20180420,000000,14.5122,14.5154,14.4382,14.4395,89438.6,0
+IX.US,D,20180423,000000,14.4973,14.4973,14.4033,14.466,117398,0
+IX.US,D,20180424,000000,14.5632,14.5684,14.3722,14.415,113977,0
+IX.US,D,20180425,000000,14.5369,14.5485,14.4646,14.5239,262047,0
+IX.US,D,20180426,000000,14.6263,14.6263,14.4924,14.5469,154206,0
+IX.US,D,20180427,000000,14.5914,14.5914,14.4768,14.5701,126672,0
+IX.US,D,20180430,000000,14.5651,14.5899,14.4843,14.5054,120456,0
+IX.US,D,20180501,000000,14.5054,14.5054,14.3838,14.4694,171300,0
+IX.US,D,20180502,000000,14.8222,14.8799,14.7725,14.819,141354,0
+IX.US,D,20180503,000000,14.7792,14.804,14.6361,14.7906,200594,0
+IX.US,D,20180504,000000,14.7399,15.0004,14.7399,15.0004,166019,0
+IX.US,D,20180507,000000,15.0213,15.0826,15.0213,15.0826,89685.6,0
+IX.US,D,20180508,000000,15.1222,15.249,15.0993,15.249,186202,0
+IX.US,D,20180509,000000,15.1747,15.1747,14.8454,14.8586,293070,0
+IX.US,D,20180510,000000,14.7444,14.781,14.6548,14.753,163260,0
+IX.US,D,20180511,000000,14.8501,14.8633,14.8057,14.8633,134696,0
+IX.US,D,20180514,000000,14.8534,14.87,14.8237,14.8517,80868.4,0
+IX.US,D,20180515,000000,14.7347,14.7347,14.6705,14.7218,346089,0
+IX.US,D,20180516,000000,14.6672,14.7218,14.6341,14.6854,144485,0
+IX.US,D,20180517,000000,14.7464,14.795,14.6953,14.7792,119763,0
+IX.US,D,20180518,000000,14.7464,14.7644,14.6935,14.7464,204898,0
+IX.US,D,20180521,000000,14.6209,14.6245,14.5355,14.6245,198681,0
+IX.US,D,20180522,000000,14.4793,14.4959,14.3773,14.3801,257344,0
+IX.US,D,20180523,000000,14.4019,14.4924,14.349,14.4875,195035,0
+IX.US,D,20180524,000000,14.3113,14.3113,14.1997,14.2962,238706,0
+IX.US,D,20180525,000000,14.1103,14.1591,14.0741,14.1512,228081,0
+IX.US,D,20180529,000000,13.9106,13.98,13.8679,13.9504,417835,0
+IX.US,D,20180530,000000,13.9569,13.9569,13.8776,13.9106,621882,0
+IX.US,D,20180531,000000,13.853,13.853,13.698,13.7641,509723,0
+IX.US,D,20180601,000000,13.7342,13.7873,13.7324,13.779,109763,0
+IX.US,D,20180604,000000,13.8035,13.8069,13.7495,13.7656,169513,0
+IX.US,D,20180605,000000,13.8315,13.9041,13.7902,13.8728,231607,0
+IX.US,D,20180606,000000,13.9504,14.0787,13.9504,14.0409,241359,0
+IX.US,D,20180607,000000,14.1908,14.242,14.1258,14.1613,147433,0
+IX.US,D,20180608,000000,14.0543,14.0952,14.0175,14.0952,131176,0
+IX.US,D,20180611,000000,14.1447,14.1849,14.1128,14.1496,271563,0
+IX.US,D,20180612,000000,14.0213,14.1744,13.9552,13.9767,235558,0
+IX.US,D,20180613,000000,14.0642,14.1185,13.9995,14.0394,175367,0
+IX.US,D,20180614,000000,14.0394,14.0394,13.9535,13.9601,115391,0
+IX.US,D,20180615,000000,13.8943,13.8943,13.759,13.8315,124565,0
+IX.US,D,20180618,000000,13.7277,13.7574,13.6947,13.7081,214519,0
+IX.US,D,20180619,000000,13.3933,13.5285,13.342,13.342,801269,0
+IX.US,D,20180620,000000,13.4491,13.4914,13.3408,13.3964,812068,0
+IX.US,D,20180621,000000,13.3519,13.3519,13.1595,13.2515,516837,0
+IX.US,D,20180622,000000,13.3999,13.4741,13.3734,13.375,182124,0
+IX.US,D,20180625,000000,13.3538,13.3538,13.1557,13.2001,166923,0
+IX.US,D,20180626,000000,13.4064,13.4575,13.3538,13.433,230913,0
+IX.US,D,20180627,000000,13.322,13.3799,13.1705,13.1705,127602,0
+IX.US,D,20180628,000000,13.0653,13.1361,13.0502,13.1062,144123,0
+IX.US,D,20180629,000000,13.1131,13.1131,13.0225,13.0225,252762,0
+IX.US,D,20180702,000000,12.9481,13.0032,12.9036,13.0026,341276,0
+IX.US,D,20180703,000000,12.9052,12.9072,12.8213,12.8459,172971,0
+IX.US,D,20180705,000000,12.8327,12.8542,12.7885,12.8262,121549,0
+IX.US,D,20180706,000000,13.006,13.1264,12.9926,13.0582,145500,0
+IX.US,D,20180709,000000,13.4741,13.5053,13.4408,13.5053,198072,0
+IX.US,D,20180710,000000,13.5104,13.535,13.4805,13.4825,238585,0
+IX.US,D,20180711,000000,13.3603,13.3603,13.1393,13.169,278252,0
+IX.US,D,20180712,000000,13.1838,13.2282,13.1772,13.1938,124770,0
+IX.US,D,20180713,000000,13.2745,13.3337,13.2745,13.3237,89359.8,0
+IX.US,D,20180716,000000,13.3636,13.3799,13.295,13.3519,125621,0
+IX.US,D,20180717,000000,13.4937,13.5563,13.4921,13.5331,181105,0
+IX.US,D,20180718,000000,13.3569,13.4288,13.3569,13.3999,153187,0
+IX.US,D,20180719,000000,13.2613,13.3321,13.2478,13.3027,164274,0
+IX.US,D,20180720,000000,13.273,13.3603,13.2478,13.3125,102643,0
+IX.US,D,20180723,000000,13.6503,13.6864,13.6141,13.6783,133950,0
+IX.US,D,20180724,000000,13.9156,13.9752,13.8842,13.9089,171988,0
+IX.US,D,20180725,000000,13.8598,13.9601,13.8126,13.9272,153639,0
+IX.US,D,20180726,000000,14.0488,14.1166,14.0291,14.0938,172109,0
+IX.US,D,20180727,000000,14.1266,14.1465,14.0751,14.1069,105270,0
+IX.US,D,20180730,000000,13.8448,14.0557,13.7195,14.0262,147817,0
+IX.US,D,20180731,000000,13.4853,13.498,13.3371,13.3636,263518,0
+IX.US,D,20180801,000000,13.1096,13.1509,12.9946,13.0008,242174,0
+IX.US,D,20180802,000000,12.9745,12.996,12.9414,12.9745,259945,0
+IX.US,D,20180803,000000,12.8213,12.8973,12.8079,12.8973,170039,0
+IX.US,D,20180806,000000,12.9072,12.9611,12.8973,12.9205,116400,0
+IX.US,D,20180807,000000,13.0653,13.1443,13.0653,13.1245,295655,0
+IX.US,D,20180808,000000,13.2842,13.3831,13.2696,13.342,173459,0
+IX.US,D,20180809,000000,13.3787,13.3813,13.2958,13.342,154217,0
+IX.US,D,20180810,000000,13.0567,13.093,12.9414,12.9861,169508,0
+IX.US,D,20180813,000000,13.1675,13.1822,13.0824,13.0964,182235,0
+IX.US,D,20180814,000000,13.1245,13.2185,13.1235,13.1378,128953,0
+IX.US,D,20180815,000000,12.9779,13.0176,12.9119,12.996,113667,0
+IX.US,D,20180816,000000,12.9481,13.029,12.9332,12.9332,136824,0
+IX.US,D,20180817,000000,12.9304,13.024,12.9304,12.981,146945,0
+IX.US,D,20180820,000000,12.9698,13.0347,12.9607,12.9698,124061,0
+IX.US,D,20180821,000000,13.1214,13.1576,13.0468,13.0468,143188,0
+IX.US,D,20180822,000000,13.1595,13.1938,13.121,13.1921,106936,0
+IX.US,D,20180823,000000,13.0848,13.1264,13.0356,13.1198,128669,0
+IX.US,D,20180824,000000,12.9792,13.0488,12.9649,12.9879,165168,0
+IX.US,D,20180827,000000,13.2218,13.2745,13.1772,13.2631,96821.3,0
+IX.US,D,20180828,000000,13.2745,13.2929,13.1856,13.1856,125779,0
+IX.US,D,20180829,000000,13.3435,13.4177,13.322,13.4177,108292,0
+IX.US,D,20180830,000000,13.2119,13.2398,13.1378,13.2037,151274,0
+IX.US,D,20180831,000000,13.2119,13.3058,13.1658,13.174,124618,0
+IX.US,D,20180904,000000,13.0567,13.0916,13.0141,13.0555,96422,0
+IX.US,D,20180905,000000,12.8771,12.9134,12.8495,12.8869,195203,0
+IX.US,D,20180906,000000,12.7798,12.8278,12.7093,12.7981,107267,0
+IX.US,D,20180907,000000,12.8476,12.8476,12.7588,12.7798,120409,0
+IX.US,D,20180910,000000,12.9052,12.9151,12.8558,12.9036,100341,0
+IX.US,D,20180911,000000,12.8807,13.0187,12.8753,13.0187,206264,0
+IX.US,D,20180912,000000,13.0307,13.0455,12.9725,13.0187,106579,0
+IX.US,D,20180913,000000,13.1225,13.1225,13.0386,13.0386,93789.4,0
+IX.US,D,20180914,000000,13.2547,13.2547,13.1822,13.1921,208938,0
+IX.US,D,20180917,000000,13.2861,13.3884,13.2842,13.2942,102843,0
+IX.US,D,20180918,000000,13.522,13.6132,13.4607,13.5712,139930,0
+IX.US,D,20180919,000000,13.421,13.4724,13.3671,13.4524,114492,0
+IX.US,D,20180920,000000,13.624,13.6421,13.5761,13.632,169818,0
+IX.US,D,20180921,000000,13.8958,13.9289,13.8547,13.9207,130534,0
+IX.US,D,20180924,000000,13.8679,13.8679,13.7873,13.825,72849.8,0
+IX.US,D,20180925,000000,13.8102,13.853,13.7837,13.8433,99806,0
+IX.US,D,20180926,000000,13.6307,13.7114,13.5573,13.6484,204441,0
+IX.US,D,20180927,000000,13.62,13.958,13.62,13.958,100788,0
+IX.US,D,20180928,000000,13.6752,13.6752,13.55,13.55,107241,0
+IX.US,D,20181001,000000,13.5886,13.6721,13.5451,13.6285,139105,0
+IX.US,D,20181002,000000,13.5218,13.61,13.443,13.5732,127235,0
+IX.US,D,20181003,000000,13.3864,13.4247,13.3376,13.3376,113473,0
+IX.US,D,20181004,000000,13.3626,13.3695,13.1753,13.2371,140455,0
+IX.US,D,20181005,000000,13.4581,13.5515,13.3492,13.4412,90647.2,0
+IX.US,D,20181008,000000,13.4277,13.51,13.3357,13.51,78629.9,0
+IX.US,D,20181009,000000,13.5218,13.6556,13.464,13.652,104440,0
+IX.US,D,20181010,000000,13.7692,13.7692,13.3844,13.4562,118412,0
+IX.US,D,20181011,000000,13.5549,13.652,13.3176,13.4163,235847,0
+IX.US,D,20181012,000000,13.6638,13.6638,13.3294,13.5567,165483,0
+IX.US,D,20181015,000000,13.5183,13.6269,13.3825,13.5317,185929,0
+IX.US,D,20181016,000000,13.5567,13.7715,13.5567,13.7271,160149,0
+IX.US,D,20181017,000000,13.7674,13.7883,13.632,13.7407,100163,0
+IX.US,D,20181018,000000,13.6988,13.7108,13.4815,13.5331,101955,0
+IX.US,D,20181019,000000,13.5118,13.5681,13.4267,13.5183,116242,0
+IX.US,D,20181022,000000,13.5919,13.5919,13.4899,13.5129,113131,0
+IX.US,D,20181023,000000,13.1336,13.3253,13.0496,13.2574,118911,0
+IX.US,D,20181024,000000,13.1519,13.1702,12.769,12.8008,182003,0
+IX.US,D,20181025,000000,12.8409,13.1003,12.8409,12.9794,153413,0
+IX.US,D,20181026,000000,12.7959,12.9321,12.6534,12.8495,142993,0
+IX.US,D,20181029,000000,13.6015,13.6263,13.2039,13.3929,278982,0
+IX.US,D,20181030,000000,13.6602,13.8372,13.6602,13.8372,205071,0
+IX.US,D,20181031,000000,13.5301,13.5953,13.4931,13.5232,196974,0
+IX.US,D,20181101,000000,13.6153,13.7138,13.5604,13.7138,131690,0
+IX.US,D,20181102,000000,13.5317,13.5818,13.3027,13.4163,186428,0
+IX.US,D,20181105,000000,13.2909,13.3929,13.2909,13.3929,112012,0
+IX.US,D,20181106,000000,13.3879,13.4678,13.3361,13.4678,159813,0
+IX.US,D,20181107,000000,13.4731,13.6685,13.4145,13.6135,121307,0
+IX.US,D,20181108,000000,13.6055,13.6071,13.4716,13.4762,113557,0
+IX.US,D,20181109,000000,13.2891,13.2956,13.1808,13.294,103305,0
+IX.US,D,20181112,000000,13.2927,13.2927,12.9564,13.0551,160680,0
+IX.US,D,20181113,000000,13.0181,13.1686,12.9429,13.0635,141023,0
+IX.US,D,20181114,000000,13.1921,13.1921,12.9975,13.105,120262,0
+IX.US,D,20181115,000000,12.9897,13.0667,12.8883,12.9865,163465,0
+IX.US,D,20181116,000000,13.2389,13.4596,13.2389,13.4596,769258,0
+IX.US,D,20181119,000000,13.3911,13.3943,13.2389,13.2773,123824,0
+IX.US,D,20181120,000000,13.1505,13.1553,12.9932,13.0449,163696,0
+IX.US,D,20181121,000000,13.177,13.3093,13.177,13.3093,125427,0
+IX.US,D,20181123,000000,13.2472,13.3058,13.2472,13.2625,45631,0
+IX.US,D,20181126,000000,13.3107,13.421,13.3107,13.421,342668,0
+IX.US,D,20181127,000000,13.4412,13.5082,13.4045,13.4515,166970,0
+IX.US,D,20181128,000000,13.376,13.5317,13.2857,13.5317,111050,0
+IX.US,D,20181129,000000,13.5301,13.5417,13.4665,13.5047,83926.5,0
+IX.US,D,20181130,000000,13.5264,13.5935,13.4947,13.5417,88513.8,0
+IX.US,D,20181203,000000,13.7421,13.826,13.6568,13.7321,133619,0
+IX.US,D,20181204,000000,13.346,13.3626,12.9847,13.0419,239431,0
+IX.US,D,20181206,000000,12.9144,13.0801,12.769,13.058,261322,0
+IX.US,D,20181207,000000,13.015,13.035,12.7473,12.8428,175125,0
+IX.US,D,20181210,000000,12.839,12.9043,12.6418,12.8678,224639,0
+IX.US,D,20181211,000000,12.8495,13.0067,12.7205,12.7722,373802,0
+IX.US,D,20181212,000000,12.8377,12.8944,12.7826,12.7826,294867,0
+IX.US,D,20181213,000000,12.8074,12.8409,12.7321,12.769,228359,0
+IX.US,D,20181214,000000,12.7338,12.769,12.6538,12.6703,224266,0
+IX.US,D,20181217,000000,12.6255,12.6853,12.4918,12.5686,352405,0
+IX.US,D,20181218,000000,12.5884,12.6418,12.4715,12.5117,216626,0
+IX.US,D,20181219,000000,12.3693,12.4654,12.0618,12.1872,321329,0
+IX.US,D,20181220,000000,12.1404,12.2037,11.9935,12.1003,350944,0
+IX.US,D,20181221,000000,11.5735,11.6688,11.3562,11.4362,485693,0
+IX.US,D,20181224,000000,11.269,11.3695,11.2037,11.209,185939,0
+IX.US,D,20181226,000000,11.7842,11.8361,11.4063,11.8007,766410,0
+IX.US,D,20181227,000000,11.7991,11.9413,11.6336,11.9313,906614,0
+IX.US,D,20181228,000000,12.1404,12.1545,11.9767,12.05,353240,0
+IX.US,D,20181231,000000,12.1387,12.1387,11.8494,11.9647,648229,0
+IX.US,D,20190102,000000,11.8862,12.1894,11.8762,12.1536,238275,0
+IX.US,D,20190103,000000,12.1554,12.1939,12.0248,12.1251,232411,0
+IX.US,D,20190104,000000,12.4092,12.5953,12.4012,12.5817,826975,0
+IX.US,D,20190107,000000,12.6,12.7492,12.6,12.6585,543820,0
+IX.US,D,20190108,000000,12.8843,12.8843,12.7108,12.7672,474280,0
+IX.US,D,20190109,000000,12.7657,12.7922,12.6337,12.7054,827978,0
+IX.US,D,20190110,000000,12.8361,12.9429,12.8294,12.9429,482047,0
+IX.US,D,20190111,000000,12.7539,12.8091,12.7509,12.7806,696104,0
+IX.US,D,20190114,000000,12.6871,12.8042,12.6871,12.7321,255268,0
+IX.US,D,20190115,000000,12.8294,12.9399,12.8294,12.9062,585857,0
+IX.US,D,20190116,000000,12.8843,12.8995,12.8243,12.8594,1199800,0
+IX.US,D,20190117,000000,12.8613,12.9851,12.8613,12.9511,714038,0
+IX.US,D,20190118,000000,13.025,13.1068,13.025,13.0698,347844,0
+IX.US,D,20190122,000000,12.9611,12.9647,12.8227,12.8345,828084,0
+IX.US,D,20190123,000000,12.8008,12.8575,12.7356,12.7623,670666,0
+IX.US,D,20190124,000000,12.8575,12.9178,12.8508,12.8979,128296,0
+IX.US,D,20190125,000000,13.038,13.1121,13.038,13.0818,164831,0
+IX.US,D,20190128,000000,12.6285,12.7442,12.5205,12.6906,426821,0
+IX.US,D,20190129,000000,12.6688,12.7552,12.6688,12.7205,216300,0
+IX.US,D,20190130,000000,12.3844,12.5317,12.3241,12.4696,923670,0
+IX.US,D,20190131,000000,12.5048,12.6,12.5048,12.5853,300757,0
+IX.US,D,20190201,000000,12.6099,12.6184,12.5423,12.5884,233751,0
+IX.US,D,20190204,000000,12.5048,12.6219,12.4945,12.5398,352431,0
+IX.US,D,20190205,000000,12.5433,12.5867,12.5349,12.5617,211597,0
+IX.US,D,20190206,000000,12.5969,12.5969,12.5164,12.5282,229100,0
+IX.US,D,20190207,000000,12.4295,12.4497,12.3546,12.3577,201093,0
+IX.US,D,20190208,000000,12.189,12.2087,12.1143,12.2087,154464,0
+IX.US,D,20190211,000000,12.2156,12.2287,12.1687,12.202,192055,0
+IX.US,D,20190212,000000,12.3494,12.3494,12.264,12.289,236509,0
+IX.US,D,20190213,000000,12.2843,12.3542,12.2691,12.2691,178467,0
+IX.US,D,20190214,000000,12.2441,12.3376,12.2171,12.2422,151464,0
+IX.US,D,20190215,000000,12.2943,12.3945,12.2943,12.3693,200657,0
+IX.US,D,20190219,000000,12.3442,12.468,12.3442,12.4196,159624,0
+IX.US,D,20190220,000000,12.3896,12.3896,12.3058,12.3141,186575,0
+IX.US,D,20190221,000000,12.1855,12.264,12.1318,12.1502,128448,0
+IX.US,D,20190222,000000,12.1387,12.2104,12.1387,12.1672,133162,0
+IX.US,D,20190225,000000,12.237,12.2525,12.199,12.2037,222480,0
+IX.US,D,20190226,000000,12.2124,12.2525,12.1703,12.2008,228612,0
+IX.US,D,20190227,000000,12.1606,12.1939,12.13,12.1404,117629,0
+IX.US,D,20190228,000000,12.1119,12.1434,12.0803,12.1271,272299,0
+IX.US,D,20190301,000000,12.1488,12.1488,12.0783,12.1135,145268,0
+IX.US,D,20190304,000000,12.1738,12.1738,12.0567,12.1037,247744,0
+IX.US,D,20190305,000000,12.152,12.152,12.0832,12.0832,246603,0
+IX.US,D,20190306,000000,12.0567,12.0803,12.0123,12.0248,166518,0
+IX.US,D,20190307,000000,11.958,11.958,11.8427,11.8612,135915,0
+IX.US,D,20190308,000000,11.6706,11.7574,11.6706,11.7523,198324,0
+IX.US,D,20190311,000000,11.8228,11.8928,11.8226,11.8793,348790,0
+IX.US,D,20190312,000000,11.8643,11.8856,11.794,11.8361,409202,0
+IX.US,D,20190313,000000,11.6503,11.7055,11.6368,11.6637,1124154,0
+IX.US,D,20190314,000000,11.5968,11.6252,11.5651,11.6051,601894,0
+IX.US,D,20190315,000000,11.6922,11.7206,11.6368,11.7021,1199605,0
+IX.US,D,20190318,000000,11.7507,11.7706,11.7211,11.749,332506,0
+IX.US,D,20190319,000000,11.8844,11.889,11.7759,11.794,812871,0
+IX.US,D,20190320,000000,11.8209,11.9145,11.8091,11.8258,506349,0
+IX.US,D,20190321,000000,11.8245,11.9244,11.8245,11.9043,220851,0
+IX.US,D,20190322,000000,12.1102,12.1597,11.9781,12.0049,327141,0
+IX.US,D,20190325,000000,12.1202,12.2746,12.1202,12.2272,364669,0
+IX.US,D,20190326,000000,12.376,12.4247,12.2909,12.4161,388882,0
+IX.US,D,20190327,000000,12.2709,12.3795,12.2356,12.321,348023,0
+IX.US,D,20190328,000000,12.4015,12.4997,12.3157,12.3809,182156,0
+IX.US,D,20190329,000000,12.4053,12.4053,12.309,12.3363,109742,0
+IX.US,D,20190401,000000,12.4617,12.5233,12.4171,12.5079,273339,0
+IX.US,D,20190402,000000,12.5115,12.5115,12.4306,12.4564,202333,0
+IX.US,D,20190403,000000,12.5335,12.5988,12.5268,12.5268,143745,0
+IX.US,D,20190404,000000,12.6194,12.6967,12.6125,12.6829,163208,0
+IX.US,D,20190405,000000,12.6385,12.6385,12.556,12.5715,113515,0
+IX.US,D,20190408,000000,12.5956,12.6263,12.5414,12.6263,151637,0
+IX.US,D,20190409,000000,12.5597,12.5597,12.4617,12.4939,803555,0
+IX.US,D,20190410,000000,12.4788,12.4788,12.3363,12.3758,419984,0
+IX.US,D,20190411,000000,12.2919,12.3176,12.2418,12.2761,113578,0
+IX.US,D,20190412,000000,12.3536,12.3725,12.3296,12.3296,92207.8,0
+IX.US,D,20190415,000000,12.3313,12.3689,12.2677,12.2985,276119,0
+IX.US,D,20190416,000000,12.4082,12.4316,12.3844,12.4015,267033,0
+IX.US,D,20190417,000000,12.3896,12.3896,12.3035,12.3225,158053,0
+IX.US,D,20190418,000000,12.3658,12.398,12.3157,12.3674,111613,0
+IX.US,D,20190422,000000,12.0394,12.0618,12.0171,12.0374,169492,0
+IX.US,D,20190423,000000,12.1783,12.261,12.1715,12.2455,179555,0
+IX.US,D,20190424,000000,12.0359,12.0498,11.9092,11.9092,203405,0
+IX.US,D,20190425,000000,11.9092,11.9389,11.8882,11.8935,274868,0
+IX.US,D,20190426,000000,12.0359,12.0893,12.0291,12.0618,222417,0
+IX.US,D,20190429,000000,12.0498,12.1102,12.0445,12.0824,312381,0
+IX.US,D,20190430,000000,12.1115,12.1233,12.0325,12.0325,125968,0
+IX.US,D,20190501,000000,12.0119,12.0927,11.9535,11.9535,107808,0
+IX.US,D,20190502,000000,11.9879,12.0036,11.9346,11.9879,177642,0
+IX.US,D,20190503,000000,11.9997,12.1149,11.9792,12.0618,344040,0
+IX.US,D,20190506,000000,11.9295,12.0644,11.8628,12.0136,255883,0
+IX.US,D,20190507,000000,12.0598,12.0598,11.7984,11.9398,221896,0
+IX.US,D,20190508,000000,12.1477,12.2041,12.0348,12.132,393943,0
+IX.US,D,20190509,000000,12.144,12.3793,12.144,12.3793,462100,0
+IX.US,D,20190510,000000,12.3073,12.422,12.2299,12.4171,253844,0
+IX.US,D,20190513,000000,12.0838,12.0838,11.8454,11.8557,271994,0
+IX.US,D,20190514,000000,11.8696,12.0205,11.8696,11.9809,301761,0
+IX.US,D,20190515,000000,12.0549,12.0838,11.9449,12.0824,350314,0
+IX.US,D,20190516,000000,12.12,12.2394,12.108,12.2195,231696,0
+IX.US,D,20190517,000000,12.1459,12.1459,12.0136,12.0374,147454,0
+IX.US,D,20190520,000000,12.0893,12.0893,11.974,12.0103,179901,0
+IX.US,D,20190521,000000,12.0856,12.1665,12.0738,12.144,265599,0
+IX.US,D,20190522,000000,12.0223,12.0394,11.9639,11.9724,217729,0
+IX.US,D,20190523,000000,11.9193,11.9691,11.8724,11.9468,251553,0
+IX.US,D,20190524,000000,12.0807,12.2129,12.0687,12.2129,135821,0
+IX.US,D,20190528,000000,12.177,12.177,12.0909,12.1046,278557,0
+IX.US,D,20190529,000000,12.0789,12.0978,12.0093,12.0478,274290,0
+IX.US,D,20190530,000000,12.0909,12.1715,12.0779,12.151,208371,0
+IX.US,D,20190531,000000,12.072,12.1301,12.0119,12.0942,219789,0
+IX.US,D,20190603,000000,11.974,12.0598,11.9236,12.0412,212790,0
+IX.US,D,20190604,000000,12.1115,12.2866,12.0995,12.2866,189528,0
+IX.US,D,20190605,000000,12.3449,12.3449,12.2352,12.2746,155809,0
+IX.US,D,20190606,000000,12.2881,12.2881,12.2232,12.2658,213132,0
+IX.US,D,20190607,000000,12.3296,12.3966,12.2947,12.3329,172997,0
+IX.US,D,20190610,000000,12.4273,12.4447,12.3485,12.4306,261521,0
+IX.US,D,20190611,000000,12.4306,12.5148,12.424,12.491,262394,0
+IX.US,D,20190612,000000,12.477,12.477,12.3638,12.4053,180501,0
+IX.US,D,20190613,000000,12.3896,12.4326,12.2352,12.2728,410206,0
+IX.US,D,20190614,000000,12.3107,12.3107,12.2077,12.2658,133824,0
+IX.US,D,20190617,000000,12.2848,12.3603,12.2848,12.3416,91188.4,0
+IX.US,D,20190618,000000,12.4289,12.5421,12.4289,12.5321,252930,0
+IX.US,D,20190619,000000,12.5855,12.7551,12.4652,12.6505,1161946,0
+IX.US,D,20190620,000000,12.7843,12.8377,12.7108,12.7759,139861,0
+IX.US,D,20190621,000000,12.7226,12.7706,12.7052,12.7052,127240,0
+IX.US,D,20190624,000000,12.7777,12.8184,12.7501,12.7688,96511.3,0
+IX.US,D,20190625,000000,12.7534,12.7759,12.6934,12.6934,186832,0
+IX.US,D,20190626,000000,12.6847,12.7346,12.6627,12.6986,114361,0
+IX.US,D,20190627,000000,12.779,12.7965,12.7448,12.7741,121292,0
+IX.US,D,20190628,000000,12.824,12.8666,12.7378,12.8531,85361,0
+IX.US,D,20190701,000000,12.9507,12.9729,12.8617,12.8891,143272,0
+IX.US,D,20190702,000000,12.9353,12.994,12.8771,12.9851,86038.9,0
+IX.US,D,20190703,000000,12.9798,13.071,12.9798,13.0229,61426.3,0
+IX.US,D,20190705,000000,12.9971,12.9987,12.9129,12.9321,146356,0
+IX.US,D,20190708,000000,12.9182,13.0091,12.9165,12.9713,86932.2,0
+IX.US,D,20190709,000000,12.9287,13.0588,12.8932,12.9609,190915,0
+IX.US,D,20190710,000000,12.9987,13.0502,12.9785,13.035,192980,0
+IX.US,D,20190711,000000,13.1034,13.1791,13.0675,13.1654,125889,0
+IX.US,D,20190712,000000,13.1673,13.1981,13.1277,13.1673,117256,0
+IX.US,D,20190715,000000,13.1673,13.1673,13.1123,13.1172,76528.1,0
+IX.US,D,20190716,000000,13.1465,13.1842,13.1261,13.1532,95281.7,0
+IX.US,D,20190717,000000,13.2255,13.2632,13.1603,13.2204,136089,0
+IX.US,D,20190718,000000,13.095,13.258,13.095,13.217,138222,0
+IX.US,D,20190719,000000,13.2769,13.3317,13.2462,13.2462,117818,0
+IX.US,D,20190722,000000,13.2632,13.2632,13.1981,13.2135,86979.5,0
+IX.US,D,20190723,000000,13.1928,13.2684,13.1791,13.2373,87652.1,0
+IX.US,D,20190724,000000,13.1757,13.2598,13.1757,13.2513,179576,0
+IX.US,D,20190725,000000,13.1414,13.1414,13.0074,13.0366,97630.6,0
+IX.US,D,20190726,000000,13.095,13.1742,13.0297,13.1568,126615,0
+IX.US,D,20190729,000000,12.9182,13.0315,12.6061,12.6656,171379,0
+IX.US,D,20190730,000000,12.4873,12.4873,12.3243,12.3313,247933,0
+IX.US,D,20190731,000000,12.3363,12.3585,12.2195,12.2455,231486,0
+IX.US,D,20190801,000000,12.3345,12.4257,12.2591,12.2591,222138,0
+IX.US,D,20190802,000000,12.35,12.3911,12.3193,12.3605,165535,0
+IX.US,D,20190805,000000,12.1697,12.187,11.9449,11.995,1256297,0
+IX.US,D,20190806,000000,12.0498,12.1357,11.9468,12.1251,604495,0
+IX.US,D,20190807,000000,12.0702,12.1853,12.0463,12.0838,428271,0
+IX.US,D,20190808,000000,12.144,12.1559,12.0239,12.144,172813,0
+IX.US,D,20190809,000000,12.1715,12.1836,12.0687,12.0927,214230,0
+IX.US,D,20190812,000000,12.0325,12.0359,11.9584,11.9604,180017,0
+IX.US,D,20190813,000000,11.9313,12.0498,11.9313,12.0256,225716,0
+IX.US,D,20190814,000000,11.9122,11.9122,11.7716,11.7716,245137,0
+IX.US,D,20190815,000000,11.9313,11.9706,11.8696,11.9053,285272,0
+IX.US,D,20190816,000000,12.0431,12.1528,12.0431,12.1528,181925,0
+IX.US,D,20190819,000000,12.1628,12.2077,12.1063,12.139,198739,0
+IX.US,D,20190820,000000,12.1251,12.1357,12.0968,12.1011,170785,0
+IX.US,D,20190821,000000,12.1939,12.2161,12.1733,12.2041,226783,0
+IX.US,D,20190822,000000,12.2077,12.2591,12.1697,12.2281,204530,0
+IX.US,D,20190823,000000,12.2713,12.374,12.1836,12.1836,541881,0
+IX.US,D,20190826,000000,12.3585,12.4053,12.3054,12.35,557639,0
+IX.US,D,20190827,000000,12.3689,12.3809,12.3243,12.3381,201703,0
+IX.US,D,20190828,000000,12.3449,12.4082,12.3383,12.3844,152304,0
+IX.US,D,20190829,000000,12.5201,12.5611,12.4939,12.556,200436,0
+IX.US,D,20190830,000000,12.6967,12.7175,12.6318,12.678,113830,0
+IX.US,D,20190903,000000,12.8272,12.9011,12.7947,12.9011,260775,0
+IX.US,D,20190904,000000,12.9664,13.0164,12.9513,13.0144,210862,0
+IX.US,D,20190905,000000,13.0435,13.0453,12.9713,12.9954,208124,0
+IX.US,D,20190906,000000,12.9954,13.0193,12.9249,12.97,157911,0
+IX.US,D,20190909,000000,13.1722,13.2135,13.1465,13.1964,250954,0
+IX.US,D,20190910,000000,13.2787,13.3608,13.2787,13.3304,200163,0
+IX.US,D,20190911,000000,13.4537,13.5635,13.4537,13.5616,177511,0
+IX.US,D,20190912,000000,13.6067,13.6098,13.5378,13.5877,228691,0
+IX.US,D,20190913,000000,13.6051,13.632,13.5655,13.6171,175940,0
+IX.US,D,20190916,000000,13.6082,13.62,13.5325,13.5325,163533,0
+IX.US,D,20190917,000000,13.8175,13.9303,13.7955,13.9154,187473,0
+IX.US,D,20190918,000000,13.8229,13.8229,13.7346,13.7578,153418,0
+IX.US,D,20190919,000000,13.8142,13.8758,13.7782,13.7782,179266,0
+IX.US,D,20190920,000000,13.838,14.0097,13.8183,13.9154,470676,0
+IX.US,D,20190923,000000,13.9102,13.9171,13.8437,13.8657,172303,0
+IX.US,D,20190924,000000,13.8055,13.8175,13.6615,13.6841,434440,0
+IX.US,D,20190925,000000,13.5325,13.5774,12.9525,13.5429,141800,0
+IX.US,D,20190926,000000,13.6941,13.8091,13.6271,13.7079,178562,0
+IX.US,D,20190927,000000,13.6693,13.6693,13.3569,13.3722,309033,0
+IX.US,D,20190930,000000,13.2113,13.2219,13.1207,13.1363,236798,0
+IX.US,D,20191001,000000,13.1345,13.2076,13.0453,13.0575,185944,0
+IX.US,D,20191002,000000,13.0647,13.1151,13.0103,13.0244,230057,0
+IX.US,D,20191003,000000,13.0331,13.0836,12.9492,13.0592,128364,0
+IX.US,D,20191004,000000,13.0453,13.1921,13.0453,13.1781,150444,0
+IX.US,D,20191007,000000,13.1976,13.2586,13.1694,13.1834,116657,0
+IX.US,D,20191008,000000,13.138,13.1397,12.9666,12.9999,191998,0
+IX.US,D,20191009,000000,13.1606,13.2535,13.1572,13.2183,156455,0
+IX.US,D,20191010,000000,13.2183,13.297,13.1921,13.2621,253124,0
+IX.US,D,20191011,000000,13.3895,13.4701,13.3494,13.4387,159188,0
+IX.US,D,20191014,000000,13.4297,13.4513,13.3582,13.3687,82129.5,0
+IX.US,D,20191015,000000,13.4526,13.5365,13.4493,13.5192,97478.2,0
+IX.US,D,20191016,000000,13.3738,13.3895,13.2708,13.2848,145825,0
+IX.US,D,20191017,000000,13.2219,13.2314,13.1259,13.1799,146440,0
+IX.US,D,20191018,000000,13.1956,13.2151,13.1504,13.1641,139404,0
+IX.US,D,20191021,000000,13.3127,13.4316,13.2785,13.3986,164054,0
+IX.US,D,20191022,000000,13.4334,13.4516,13.3512,13.3807,112201,0
+IX.US,D,20191023,000000,13.4788,13.6292,13.4788,13.6255,200421,0
+IX.US,D,20191024,000000,13.4088,13.4929,13.3494,13.4088,169445,0
+IX.US,D,20191025,000000,13.3775,13.5104,13.3512,13.4279,271016,0
+IX.US,D,20191028,000000,13.4402,13.8075,13.4402,13.6432,165966,0
+IX.US,D,20191029,000000,13.762,13.8144,13.7307,13.7884,118449,0
+IX.US,D,20191030,000000,13.8511,13.9472,13.75,13.8443,82770.5,0
+IX.US,D,20191031,000000,13.811,13.8528,13.6414,13.7132,118796,0
+IX.US,D,20191101,000000,13.8914,13.9508,13.8571,13.9455,327456,0
+IX.US,D,20191104,000000,14.0488,14.061,13.9805,14.0049,83490.4,0
+IX.US,D,20191105,000000,13.9666,13.9666,13.72,13.7358,122905,0
+IX.US,D,20191106,000000,13.7462,13.7786,13.7323,13.7411,125217,0
+IX.US,D,20191107,000000,13.9331,14.1133,13.8809,14.0382,95823,0
+IX.US,D,20191108,000000,13.9438,13.9472,13.876,13.9386,74841.3,0
+IX.US,D,20191111,000000,14.0171,14.1746,14.0171,14.1518,103531,0
+IX.US,D,20191112,000000,14.1591,14.1894,14.082,14.1254,77226.9,0
+IX.US,D,20191113,000000,14.0627,14.0853,14.0044,14.0415,49167.3,0
+IX.US,D,20191114,000000,13.8949,13.914,13.8528,13.8756,117477,0
+IX.US,D,20191115,000000,14.0067,14.1221,13.97,14.1133,69544.7,0
+IX.US,D,20191118,000000,14.0138,14.0374,13.9453,14.0158,94031.1,0
+IX.US,D,20191119,000000,14.0572,14.0741,13.9934,14.0557,79838.5,0
+IX.US,D,20191120,000000,14.0836,14.1345,14.0557,14.1168,125227,0
+IX.US,D,20191121,000000,14.1919,14.2618,14.1607,14.2549,100909,0
+IX.US,D,20191122,000000,14.3545,14.4026,14.3319,14.3984,121081,0
+IX.US,D,20191125,000000,14.4873,14.6292,14.4873,14.594,100504,0
+IX.US,D,20191126,000000,14.5625,14.5625,14.4909,14.5152,102428,0
+IX.US,D,20191127,000000,14.4926,14.4926,14.4227,14.4821,72145.7,0
+IX.US,D,20191129,000000,14.3984,14.3984,14.3522,14.3667,39709,0
+IX.US,D,20191202,000000,14.3512,14.3512,14.2376,14.2812,183044,0
+IX.US,D,20191203,000000,14.2486,14.2899,14.2062,14.269,162010,0
+IX.US,D,20191204,000000,14.468,14.5748,14.468,14.5537,141301,0
+IX.US,D,20191205,000000,14.7008,14.7812,14.6833,14.7479,100609,0
+IX.US,D,20191206,000000,14.9436,14.9892,14.9069,14.9753,90137.5,0
+IX.US,D,20191209,000000,14.9298,14.935,14.8387,14.8702,90894.1,0
+IX.US,D,20191210,000000,14.8826,14.9298,14.8641,14.886,50076.4,0
+IX.US,D,20191211,000000,14.8266,14.8771,14.7759,14.8565,89591,0
+IX.US,D,20191212,000000,14.7218,14.8509,14.6817,14.8123,149004,0
+IX.US,D,20191213,000000,14.7584,14.788,14.6919,14.7584,163933,0
+IX.US,D,20191216,000000,14.8198,14.8685,14.7845,14.8298,88177.5,0
+IX.US,D,20191217,000000,14.7914,14.8106,14.767,14.7865,96537.6,0
+IX.US,D,20191218,000000,14.7236,14.7236,14.6618,14.6674,95381.6,0
+IX.US,D,20191219,000000,14.6605,14.6727,14.6241,14.6709,83737.4,0
+IX.US,D,20191220,000000,14.7304,14.7845,14.7076,14.7147,64153.5,0
+IX.US,D,20191223,000000,14.6237,14.6341,14.5625,14.6202,83847.7,0
+IX.US,D,20191224,000000,14.5729,14.587,14.5084,14.5084,63296.9,0
+IX.US,D,20191226,000000,14.5084,14.5802,14.4491,14.4892,125853,0
+IX.US,D,20191227,000000,14.559,14.559,14.4859,14.5101,84168.3,0
+IX.US,D,20191230,000000,14.559,14.608,14.4804,14.5257,179087,0
+IX.US,D,20191231,000000,14.5889,14.6099,14.5101,14.5802,70569.3,0
+IX.US,D,20200102,000000,14.6972,14.7057,14.5922,14.678,110577,0
+IX.US,D,20200103,000000,14.5363,14.5607,14.4909,14.5014,93994.4,0
+IX.US,D,20200106,000000,14.5661,14.5922,14.5213,14.5748,60706.4,0
+IX.US,D,20200107,000000,14.8093,14.8283,14.7391,14.7637,113940,0
+IX.US,D,20200108,000000,14.5977,14.7179,14.5977,14.6516,119353,0
+IX.US,D,20200109,000000,14.8106,14.823,14.7356,14.8123,108670,0
+IX.US,D,20200110,000000,14.8405,14.8631,14.7969,14.8283,168972,0
+IX.US,D,20200113,000000,14.8493,14.9365,14.8161,14.9365,141433,0
+IX.US,D,20200114,000000,14.8651,14.8651,14.7287,14.7723,210226,0
+IX.US,D,20200115,000000,14.7236,14.7356,14.6866,14.713,143350,0
+IX.US,D,20200116,000000,14.8021,14.8369,14.7845,14.8369,60927.1,0
+IX.US,D,20200117,000000,14.8318,14.8595,14.8196,14.8387,75461.4,0
+IX.US,D,20200121,000000,14.8702,14.9226,14.866,14.8685,242090,0
+IX.US,D,20200122,000000,14.9436,14.9436,14.8546,14.9139,206285,0
+IX.US,D,20200123,000000,15.0275,15.0501,14.935,15.0222,79460.1,0
+IX.US,D,20200124,000000,15.0169,15.0283,14.8826,14.8911,147943,0
+IX.US,D,20200127,000000,14.8266,14.8738,14.788,14.8458,109527,0
+IX.US,D,20200128,000000,14.8999,15.0222,14.8962,14.9786,104230,0
+IX.US,D,20200129,000000,14.9527,15.073,14.9527,14.9821,112107,0
+IX.US,D,20200130,000000,15.0641,15.2006,14.9924,15.1937,83826.7,0
+IX.US,D,20200131,000000,14.844,14.886,14.713,14.8213,314645,0
+IX.US,D,20200203,000000,14.9646,15.1184,14.9383,15.0382,77137.6,0
+IX.US,D,20200204,000000,15.3248,15.5327,15.3248,15.5134,258001,0
+IX.US,D,20200205,000000,15.3807,15.3824,15.2704,15.3317,198429,0
+IX.US,D,20200206,000000,15.4801,15.538,15.411,15.524,91104.3,0
+IX.US,D,20200207,000000,15.4068,15.4839,15.4,15.4244,132589,0
+IX.US,D,20200210,000000,15.4504,15.5031,15.4329,15.4874,79812.2,0
+IX.US,D,20200211,000000,15.5642,15.5937,15.5502,15.5817,191341,0
+IX.US,D,20200212,000000,15.5642,15.5642,15.4854,15.5222,167995,0
+IX.US,D,20200213,000000,15.4088,15.4472,15.3639,15.3964,84173.5,0
+IX.US,D,20200214,000000,15.2531,15.26,15.1927,15.2059,76622.6,0
+IX.US,D,20200218,000000,15.1254,15.1419,15.0572,15.0957,88314.1,0
+IX.US,D,20200219,000000,15.1271,15.1639,15.1254,15.1376,85571.2,0
+IX.US,D,20200220,000000,15.0641,15.1344,15.0189,15.0836,109821,0
+IX.US,D,20200221,000000,14.977,14.977,14.8738,14.9244,160065,0
+IX.US,D,20200224,000000,14.713,14.713,14.442,14.4506,240986,0
+IX.US,D,20200225,000000,14.568,14.6168,14.3512,14.3512,261789,0
+IX.US,D,20200226,000000,14.5345,14.643,14.4719,14.5152,188382,0
+IX.US,D,20200227,000000,14.2272,14.269,13.935,13.97,276555,0
+IX.US,D,20200228,000000,13.8248,13.9628,13.6414,13.9628,428192,0
+IX.US,D,20200302,000000,14.0661,14.2447,13.9244,14.2252,312990,0
+IX.US,D,20200303,000000,14.1238,14.1908,13.8703,14.0158,435365,0
+IX.US,D,20200304,000000,14.1851,14.4491,14.0853,14.4491,274810,0
+IX.US,D,20200305,000000,14.143,14.1729,14.0415,14.1118,301835,0
+IX.US,D,20200306,000000,13.8338,13.8703,13.7594,13.8669,283218,0
+IX.US,D,20200309,000000,13.5192,13.5192,12.7954,12.8074,282682,0
+IX.US,D,20200310,000000,13.0364,13.082,12.5752,13.082,563567,0
+IX.US,D,20200311,000000,12.7059,12.7847,12.4637,12.5857,407641,0
+IX.US,D,20200312,000000,11.7464,11.7936,11.1696,11.308,516921,0
+IX.US,D,20200313,000000,11.6576,11.715,11.1591,11.6924,578884,0
+IX.US,D,20200316,000000,10.1733,11.0125,10.1733,10.8168,335196,0
+IX.US,D,20200317,000000,11.0158,11.3044,10.89,11.2397,446998,0
+IX.US,D,20200318,000000,10.5473,10.5543,10.0245,10.4879,454528,0
+IX.US,D,20200319,000000,10.0508,10.0508,9.2574,9.50042,576913,0
+IX.US,D,20200320,000000,9.70308,9.88503,9.20335,9.22791,534503,0
+IX.US,D,20200323,000000,9.57732,9.72251,9.38853,9.43934,639454,0
+IX.US,D,20200324,000000,9.78873,10.647,9.78873,10.6453,609129,0
+IX.US,D,20200325,000000,10.8132,11.0351,10.5652,10.7818,417263,0
+IX.US,D,20200326,000000,10.9144,11.4232,10.9144,11.3847,488163,0
+IX.US,D,20200327,000000,11.3774,11.5803,11.2247,11.4312,271001,0
+IX.US,D,20200330,000000,11.2932,11.3902,11.2018,11.3397,344145,0
+IX.US,D,20200331,000000,10.7258,10.8659,10.5252,10.6111,550173,0
+IX.US,D,20200401,000000,10.4134,10.5248,10.3307,10.3756,570398,0
+IX.US,D,20200402,000000,9.87108,10.0204,9.68277,9.68277,1068067,0
+IX.US,D,20200403,000000,9.7313,9.78496,9.58853,9.67378,494269,0
+IX.US,D,20200406,000000,9.81174,10.1407,9.81174,10.0669,758833,0
+IX.US,D,20200407,000000,10.5461,10.7114,10.3307,10.3416,723028,0
+IX.US,D,20200408,000000,10.2788,10.3039,10.0793,10.1407,373492,0
+IX.US,D,20200409,000000,10.3902,10.5841,10.3469,10.4529,437351,0
+IX.US,D,20200413,000000,10.512,10.5518,10.3703,10.5339,467765,0
+IX.US,D,20200414,000000,10.5658,10.5715,10.2734,10.3505,769337,0
+IX.US,D,20200415,000000,10.1027,10.2417,10.0956,10.1226,394841,0
+IX.US,D,20200416,000000,10.189,10.189,9.91776,10.0221,378473,0
+IX.US,D,20200417,000000,10.0506,10.1155,9.91245,9.96287,524383,0
+IX.US,D,20200420,000000,10.1332,10.259,10.0455,10.0489,726544,0
+IX.US,D,20200421,000000,9.96444,10.0561,9.91432,9.94655,633521,0
+IX.US,D,20200422,000000,9.98075,10.076,9.84788,10.0059,688663,0
+IX.US,D,20200423,000000,9.96994,10.1728,9.92326,9.93584,335270,0
+IX.US,D,20200424,000000,9.91078,9.91078,9.76891,9.84415,328581,0
+IX.US,D,20200427,000000,10.1925,10.2645,10.1424,10.2268,412423,0
+IX.US,D,20200428,000000,10.5283,10.5626,10.4169,10.4208,574433,0
+IX.US,D,20200429,000000,10.6987,10.8191,10.6468,10.7024,216763,0
+IX.US,D,20200430,000000,10.7366,10.7586,10.5644,10.6254,369940,0
+IX.US,D,20200501,000000,10.4691,10.5051,10.2697,10.3326,288898,0
+IX.US,D,20200504,000000,10.3182,10.3435,10.1171,10.3165,426216,0
+IX.US,D,20200505,000000,10.4043,10.6053,10.3793,10.4116,327046,0
+IX.US,D,20200506,000000,10.5425,10.5425,10.3254,10.3577,282203,0
+IX.US,D,20200507,000000,10.225,10.2455,10.1611,10.225,366351,0
+IX.US,D,20200508,000000,10.5014,10.5644,10.4691,10.5372,264364,0
+IX.US,D,20200511,000000,10.9412,10.9808,10.6128,10.6505,1283973,0
+IX.US,D,20200512,000000,10.7348,10.8605,10.6128,10.6324,652459,0
+IX.US,D,20200513,000000,10.6754,10.6882,10.5248,10.5876,511409,0
+IX.US,D,20200514,000000,10.4368,10.4691,10.2502,10.4691,503013,0
+IX.US,D,20200515,000000,10.4529,10.4572,10.3237,10.3863,307299,0
+IX.US,D,20200518,000000,10.5498,10.7905,10.5498,10.7331,618898,0
+IX.US,D,20200519,000000,10.7724,10.8946,10.7178,10.7529,619371,0
+IX.US,D,20200520,000000,10.9628,10.9879,10.8441,10.9053,330556,0
+IX.US,D,20200521,000000,11.0508,11.3328,11.0508,11.1281,398241,0
+IX.US,D,20200522,000000,11.1047,11.1099,10.9485,11.0885,322138,0
+IX.US,D,20200526,000000,11.6719,11.8838,11.6523,11.8549,474748,0
+IX.US,D,20200527,000000,12.1314,12.2823,12.1039,12.2374,443977,0
+IX.US,D,20200528,000000,12.1908,12.1908,12.0131,12.0671,302849,0
+IX.US,D,20200529,000000,11.9017,11.9017,11.7447,11.8549,333567,0
+IX.US,D,20200601,000000,11.9143,12.0276,11.8498,12.0043,181236,0
+IX.US,D,20200602,000000,12.234,12.3272,12.2266,12.2932,428534,0
+IX.US,D,20200603,000000,12.2411,12.3553,12.2234,12.3128,403091,0
+IX.US,D,20200604,000000,12.1549,12.1549,12.0239,12.0527,1126304,0
+IX.US,D,20200605,000000,12.435,12.4961,12.3884,12.408,235895,0
+IX.US,D,20200608,000000,12.9144,13.216,12.8499,13.1926,338454,0
+IX.US,D,20200609,000000,12.8946,13.0999,12.7617,12.8658,1746284,0
+IX.US,D,20200610,000000,12.8658,12.8658,12.62,12.7888,327666,0
+IX.US,D,20200611,000000,12.4243,12.4243,11.9967,12.0706,316448,0
+IX.US,D,20200612,000000,12.3185,12.3504,12.0938,12.2752,250439,0
+IX.US,D,20200615,000000,11.6054,11.8517,11.5211,11.7887,442280,0
+IX.US,D,20200616,000000,12.0471,12.1549,11.8964,11.9916,230624,0
+IX.US,D,20200617,000000,11.9967,12.0453,11.8759,11.9575,159009,0
+IX.US,D,20200618,000000,11.9234,11.979,11.8783,11.9575,226641,0
+IX.US,D,20200619,000000,11.9681,11.9681,11.7763,11.8281,259288,0
+IX.US,D,20200622,000000,11.7958,11.8336,11.7114,11.8066,284936,0
+IX.US,D,20200623,000000,12.0563,12.0868,11.9501,11.9665,250975,0
+IX.US,D,20200624,000000,11.6397,11.69,11.4476,11.5141,212370,0
+IX.US,D,20200625,000000,11.4063,11.5661,11.3632,11.5515,221613,0
+IX.US,D,20200626,000000,11.2627,11.3847,11.2178,11.3235,431245,0
+IX.US,D,20200629,000000,11.049,11.1389,10.9412,11.0813,308692,0
+IX.US,D,20200630,000000,11.0956,11.1566,11.0292,11.0598,746043,0
+IX.US,D,20200701,000000,11.0146,11.0598,10.9304,10.9861,285099,0
+IX.US,D,20200702,000000,11.0133,11.0671,10.943,10.9519,278100,0
+IX.US,D,20200706,000000,11.0687,11.0994,11.0077,11.0508,278699,0
+IX.US,D,20200707,000000,10.864,10.9019,10.7724,10.7724,311629,0
+IX.US,D,20200708,000000,10.9125,10.9628,10.8497,10.9343,316285,0
+IX.US,D,20200709,000000,10.918,10.918,10.6845,10.7671,149656,0
+IX.US,D,20200710,000000,10.8101,10.979,10.7761,10.9591,253576,0
+IX.US,D,20200713,000000,10.8084,10.9125,10.7223,10.7459,388861,0
+IX.US,D,20200714,000000,10.8819,11.0095,10.8758,11.0005,213042,0
+IX.US,D,20200715,000000,11.1156,11.1156,10.9072,10.9285,315318,0
+IX.US,D,20200716,000000,10.7777,10.8227,10.758,10.7956,256808,0
+IX.US,D,20200717,000000,10.7635,10.7635,10.6432,10.6505,179329,0
+IX.US,D,20200720,000000,10.5644,10.5644,10.4602,10.5191,282030,0
+IX.US,D,20200721,000000,10.3597,10.4043,10.3182,10.3271,295645,0
+IX.US,D,20200722,000000,10.3774,10.4348,10.3739,10.3863,156629,0
+IX.US,D,20200723,000000,10.4043,10.422,10.2734,10.3092,210294,0
+IX.US,D,20200724,000000,10.2788,10.3577,10.2464,10.2752,284626,0
+IX.US,D,20200727,000000,10.3291,10.3505,10.259,10.2645,192612,0
+IX.US,D,20200728,000000,10.3435,10.4041,10.3128,10.3165,453593,0
+IX.US,D,20200729,000000,10.3847,10.4782,10.3667,10.4582,187799,0
+IX.US,D,20200730,000000,10.1082,10.1082,9.97889,10.0901,294063,0
+IX.US,D,20200731,000000,9.86577,9.86577,9.62527,9.69341,298219,0
+IX.US,D,20200803,000000,9.78496,9.98262,9.78496,9.95373,329900,0
+IX.US,D,20200804,000000,10.392,10.6828,10.392,10.5571,472720,0
+IX.US,D,20200805,000000,10.516,10.516,10.4277,10.4602,262719,0
+IX.US,D,20200806,000000,10.7114,10.8227,10.5749,10.8066,258736,0
+IX.US,D,20200807,000000,10.7529,10.7975,10.6737,10.7867,192618,0
+IX.US,D,20200810,000000,10.7924,10.8534,10.7777,10.8481,200158,0
+IX.US,D,20200811,000000,11.0204,11.0976,10.9422,10.9502,309496,0
+IX.US,D,20200812,000000,11.1961,11.2912,11.1961,11.2484,236604,0
+IX.US,D,20200813,000000,11.1658,11.1658,11.0256,11.0598,177316,0
+IX.US,D,20200814,000000,11.0436,11.0652,10.97,11.0381,129541,0
+IX.US,D,20200817,000000,11.0166,11.0463,10.9647,11.04,200731,0
+IX.US,D,20200818,000000,10.9019,10.9125,10.83,10.8838,212559,0
+IX.US,D,20200819,000000,10.9628,11.0204,10.9253,10.9323,179318,0
+IX.US,D,20200820,000000,10.8424,10.9125,10.8191,10.8876,190290,0
+IX.US,D,20200821,000000,10.9108,10.9738,10.9108,10.9591,171578,0
+IX.US,D,20200824,000000,11.004,11.1784,10.9738,11.0919,418991,0
+IX.US,D,20200825,000000,11.0976,11.1243,11.0302,11.0939,152120,0
+IX.US,D,20200826,000000,11.0652,11.1188,11.0113,11.0994,136141,0
+IX.US,D,20200827,000000,10.9898,10.9898,10.8481,10.9089,217756,0
+IX.US,D,20200828,000000,11.1389,11.2141,11.1082,11.1944,161778,0
+IX.US,D,20200831,000000,11.189,11.1944,11.0976,11.1603,142646,0
+IX.US,D,20200901,000000,11.1047,11.1837,11.0562,11.1566,559184,0
+IX.US,D,20200902,000000,11.1583,11.2195,11.0885,11.2195,188151,0
+IX.US,D,20200903,000000,11.2591,11.3056,11.0312,11.0848,217582,0
+IX.US,D,20200904,000000,11.2609,11.3328,11.1208,11.2932,173281,0
+IX.US,D,20200908,000000,11.295,11.5407,11.295,11.4546,345742,0
+IX.US,D,20200909,000000,11.4781,11.5103,11.4047,11.4906,185687,0
+IX.US,D,20200910,000000,11.5767,11.6237,11.4979,11.5211,217819,0
+IX.US,D,20200911,000000,11.7329,11.8984,11.7329,11.8569,245978,0
+IX.US,D,20200914,000000,11.9468,12.0581,11.936,11.961,163087,0
+IX.US,D,20200915,000000,12.051,12.0527,11.97,11.9954,204577,0
+IX.US,D,20200916,000000,11.9501,11.97,11.8911,11.8984,184552,0
+IX.US,D,20200917,000000,11.9035,11.9862,11.8964,11.9628,165788,0
+IX.US,D,20200918,000000,11.9935,12.0058,11.9179,11.9967,187295,0
+IX.US,D,20200921,000000,11.8443,11.8443,11.5474,11.7189,215922,0
+IX.US,D,20200922,000000,11.7277,11.7921,11.6074,11.7563,140208,0
+IX.US,D,20200923,000000,11.8443,11.875,11.715,11.7509,254386,0
+IX.US,D,20200924,000000,11.6774,11.7851,11.6291,11.7329,154827,0
+IX.US,D,20200925,000000,11.6558,11.814,11.6377,11.7958,184489,0
+IX.US,D,20200928,000000,12.0972,12.2811,12.0421,12.0514,273780,0
+IX.US,D,20200929,000000,11.9577,11.9577,11.8068,11.8454,120703,0
+IX.US,D,20200930,000000,11.5055,11.6195,11.4047,11.4964,260880,0
+IX.US,D,20201001,000000,11.5036,11.5864,11.4615,11.5588,161883,0
+IX.US,D,20201002,000000,11.4724,11.6726,11.4724,11.6377,309533,0
+IX.US,D,20201005,000000,11.8473,12.0232,11.8473,11.9997,180669,0
+IX.US,D,20201006,000000,11.9944,12.0329,11.8805,11.9043,227324,0
+IX.US,D,20201007,000000,12.0089,12.0752,11.9724,12.0146,158809,0
+IX.US,D,20201008,000000,12.0567,12.0567,11.9704,11.9979,114235,0
+IX.US,D,20201009,000000,12.0457,12.0934,12.0017,12.0404,129557,0
+IX.US,D,20201012,000000,12.0404,12.1102,12.0164,12.0917,139877,0
+IX.US,D,20201013,000000,11.9906,12.0697,11.9685,12.0072,170585,0
+IX.US,D,20201014,000000,11.8307,11.8473,11.759,11.8015,101455,0
+IX.US,D,20201015,000000,11.7627,11.8034,11.6855,11.7977,88282.6,0
+IX.US,D,20201016,000000,11.75,11.8281,11.7297,11.759,138390,0
+IX.US,D,20201019,000000,11.8216,11.8602,11.7112,11.7445,146997,0
+IX.US,D,20201020,000000,11.5938,11.759,11.5074,11.5901,196869,0
+IX.US,D,20201021,000000,11.693,11.8521,11.693,11.8435,146608,0
+IX.US,D,20201022,000000,11.7086,11.7445,11.6654,11.7242,132768,0
+IX.US,D,20201023,000000,11.7112,11.7563,11.6726,11.6875,164227,0
+IX.US,D,20201026,000000,11.5626,11.5626,11.4375,11.4892,190731,0
+IX.US,D,20201027,000000,11.4265,11.4265,11.3092,11.3219,163938,0
+IX.US,D,20201028,000000,11.0188,11.0188,10.6896,10.7301,1322952,0
+IX.US,D,20201029,000000,10.969,11.0626,10.969,10.9911,426474,0
+IX.US,D,20201030,000000,10.7928,10.8624,10.7586,10.8111,290905,0
+IX.US,D,20201102,000000,11.5771,11.6521,11.2079,11.344,869963,0
+IX.US,D,20201103,000000,11.4743,11.7445,11.4285,11.7059,509607,0
+IX.US,D,20201104,000000,11.7905,11.8805,11.7317,11.8272,290595,0
+IX.US,D,20201105,000000,12.0384,12.0991,12.0108,12.0732,213431,0
+IX.US,D,20201106,000000,12.0439,12.0531,11.9539,11.974,235753,0
+IX.US,D,20201109,000000,12.4939,12.7513,12.4904,12.6449,372945,0
+IX.US,D,20201110,000000,13.1995,13.3355,13.0435,13.2549,258600,0
+IX.US,D,20201111,000000,13.7491,13.8207,13.6112,13.7252,357828,0
+IX.US,D,20201112,000000,13.2897,13.2897,13.073,13.0985,137765,0
+IX.US,D,20201113,000000,13.093,13.2381,13.0683,13.2218,130913,0
+IX.US,D,20201116,000000,13.4349,13.6526,13.4349,13.5929,280070,0
+IX.US,D,20201117,000000,13.7287,13.8977,13.6754,13.8389,150008,0
+IX.US,D,20201118,000000,13.7801,13.8977,13.7124,13.7124,187741,0
+IX.US,D,20201119,000000,13.6589,13.7544,13.6259,13.7525,85760.4,0
+IX.US,D,20201120,000000,13.6112,13.7047,13.5947,13.6792,88687.2,0
+IX.US,D,20201123,000000,13.8079,13.8779,13.7565,13.8059,164700,0
+IX.US,D,20201124,000000,14.0962,14.2008,14.0539,14.19,116442,0
+IX.US,D,20201125,000000,14.3093,14.3241,14.1807,14.3148,124077,0
+IX.US,D,20201127,000000,14.2707,14.3203,14.2452,14.3203,91340.8,0
+IX.US,D,20201130,000000,13.9364,13.9621,13.6,13.6149,191236,0
+IX.US,D,20201201,000000,13.9291,14.0181,13.9234,13.999,164674,0
+IX.US,D,20201202,000000,13.9455,14.0209,13.9319,14.0006,65698.3,0
+IX.US,D,20201203,000000,14.3186,14.3565,14.2158,14.269,120677,0
+IX.US,D,20201204,000000,14.3113,14.3371,14.2268,14.3313,89144.4,0
+IX.US,D,20201207,000000,14.1715,14.2008,14.1144,14.1423,77568.5,0
+IX.US,D,20201208,000000,13.8776,13.9963,13.8776,13.9731,69623.5,0
+IX.US,D,20201209,000000,14.0026,14.0099,13.8465,13.9087,89601.5,0
+IX.US,D,20201210,000000,13.8226,13.9051,13.8226,13.8648,115795,0
+IX.US,D,20201211,000000,13.8096,13.8866,13.7452,13.8262,109148,0
+IX.US,D,20201214,000000,14.2414,14.2414,14.1101,14.1478,156629,0
+IX.US,D,20201215,000000,13.9694,14.2158,13.9493,14.2008,395661,0
+IX.US,D,20201216,000000,14.2745,14.2892,14.2176,14.269,125595,0
+IX.US,D,20201217,000000,14.2028,14.2148,14.1404,14.166,125296,0
+IX.US,D,20201218,000000,14.3132,14.3811,14.234,14.3811,531482,0
+IX.US,D,20201221,000000,13.9658,14.0266,13.817,13.9711,529018,0
+IX.US,D,20201222,000000,13.7858,13.817,13.7287,13.7729,137376,0
+IX.US,D,20201223,000000,13.4495,13.5175,13.3595,13.5137,252835,0
+IX.US,D,20201224,000000,13.5708,13.6454,13.534,13.5947,83585,0
+IX.US,D,20201228,000000,14.0504,14.0523,13.9711,14.0156,133162,0
+IX.US,D,20201229,000000,14.1423,14.19,14.0816,14.1036,125968,0
+IX.US,D,20201230,000000,14.1862,14.2248,14.1331,14.1331,69749.6,0
+IX.US,D,20201231,000000,14.1752,14.2304,14.1367,14.2085,103852,0
+IX.US,D,20210104,000000,14.1054,14.1274,13.8465,13.9421,138679,0
+IX.US,D,20210105,000000,13.9916,14.0981,13.9584,14.0761,101308,0
+IX.US,D,20210106,000000,14.6567,14.9192,14.5923,14.857,250471,0
+IX.US,D,20210107,000000,15.4963,15.6046,15.4101,15.5771,274416,0
+IX.US,D,20210108,000000,15.7811,15.8583,15.5258,15.7369,188535,0
+IX.US,D,20210111,000000,15.5534,15.7325,15.5534,15.726,155483,0
+IX.US,D,20210112,000000,16.1266,16.3506,15.9941,16.3453,195093,0
+IX.US,D,20210113,000000,16.3506,16.3544,16.2313,16.266,134922,0
+IX.US,D,20210114,000000,16.2073,16.268,16.1412,16.1799,119673,0
+IX.US,D,20210115,000000,16.0678,16.0678,15.8069,15.8858,109984,0
+IX.US,D,20210119,000000,15.9043,15.9043,15.7683,15.8508,104014,0
+IX.US,D,20210120,000000,15.9298,16.0108,15.8768,15.9833,100652,0
+IX.US,D,20210121,000000,15.7976,15.7976,15.5753,15.6746,179155,0
+IX.US,D,20210122,000000,15.3917,15.3917,15.2539,15.3457,95928.1,0
+IX.US,D,20210125,000000,15.3677,15.3677,15.2169,15.3309,122947,0
+IX.US,D,20210126,000000,15.2409,15.2409,15.1216,15.2006,143293,0
+IX.US,D,20210127,000000,14.9725,14.9725,14.697,14.7356,128748,0
+IX.US,D,20210128,000000,14.9487,15.1105,14.8919,14.9709,173491,0
+IX.US,D,20210129,000000,14.8184,14.958,14.7265,14.8698,183438,0
+IX.US,D,20210201,000000,15.1509,15.1747,15.0248,15.1747,106510,0
+IX.US,D,20210202,000000,15.2669,15.3384,15.2301,15.3052,111791,0
+IX.US,D,20210203,000000,15.4687,15.5124,15.4009,15.4339,122479,0
+IX.US,D,20210204,000000,15.6414,15.7591,15.5753,15.7591,90268.8,0
+IX.US,D,20210205,000000,16.0366,16.1761,15.9723,16.1761,123604,0
+IX.US,D,20210208,000000,16.0419,16.0419,15.9447,15.952,144543,0
+IX.US,D,20210209,000000,15.5057,15.5057,15.3657,15.4265,154968,0
+IX.US,D,20210210,000000,15.4781,15.5091,15.3639,15.5057,148358,0
+IX.US,D,20210211,000000,15.5073,15.5974,15.4468,15.5203,75908,0
+IX.US,D,20210212,000000,15.4502,15.5661,15.4502,15.5661,89764.4,0
+IX.US,D,20210216,000000,15.6361,15.6671,15.5423,15.6046,143981,0
+IX.US,D,20210217,000000,16.0659,16.1576,16.0096,16.1576,147733,0
+IX.US,D,20210218,000000,15.6139,15.6268,15.4908,15.6011,205329,0
+IX.US,D,20210219,000000,15.4579,15.5921,15.4579,15.5921,130151,0
+IX.US,D,20210222,000000,15.4963,15.6746,15.4963,15.5736,83553.5,0
+IX.US,D,20210223,000000,15.5642,15.6011,15.3677,15.5569,120961,0
+IX.US,D,20210224,000000,15.5974,15.9336,15.5974,15.9171,93873.5,0
+IX.US,D,20210225,000000,15.9373,16.0071,15.6746,15.7445,133934,0
+IX.US,D,20210226,000000,15.7721,15.8199,15.5589,15.6856,126909,0
+IX.US,D,20210301,000000,15.612,15.7296,15.5551,15.6726,125516,0
+IX.US,D,20210302,000000,15.7131,15.7205,15.6176,15.6782,89070.8,0
+IX.US,D,20210303,000000,15.5827,15.6654,15.5128,15.5791,161636,0
+IX.US,D,20210304,000000,15.5551,15.7114,15.421,15.4927,187647,0
+IX.US,D,20210305,000000,15.6471,15.7167,15.3787,15.6929,212406,0
+IX.US,D,20210308,000000,15.7205,15.8325,15.6046,15.6581,112979,0
+IX.US,D,20210309,000000,15.7754,15.9743,15.7754,15.9298,99228,0
+IX.US,D,20210310,000000,15.8547,15.8547,15.7114,15.7517,123057,0
+IX.US,D,20210311,000000,15.6029,15.6029,15.4889,15.5366,88146,0
+IX.US,D,20210312,000000,15.6176,15.7609,15.5681,15.7426,133960,0
+IX.US,D,20210315,000000,15.9613,15.9776,15.816,15.9758,123583,0
+IX.US,D,20210316,000000,15.9574,15.9758,15.8565,15.9298,118591,0
+IX.US,D,20210317,000000,16.0458,16.2056,16.009,16.1705,117172,0
+IX.US,D,20210318,000000,16.3525,16.6982,16.347,16.5491,250345,0
+IX.US,D,20210319,000000,16.5196,16.6294,16.4058,16.6209,182460,0
+IX.US,D,20210322,000000,16.5987,16.7155,16.5325,16.6151,272325,0
+IX.US,D,20210323,000000,16.4757,16.4757,16.3232,16.384,189559,0
+IX.US,D,20210324,000000,16.2092,16.2092,16.0953,16.1247,124802,0
+IX.US,D,20210325,000000,16.2589,16.5621,16.1559,16.5086,86595.9,0
+IX.US,D,20210326,000000,16.5344,16.7899,16.4867,16.7899,107719,0
+IX.US,D,20210329,000000,16.5574,16.5686,16.2202,16.3853,124145,0
+IX.US,D,20210330,000000,16.52,16.5856,16.4863,16.5425,94635.4,0
+IX.US,D,20210331,000000,16.0497,16.0666,15.8307,15.8849,134896,0
+IX.US,D,20210401,000000,15.6675,15.8063,15.589,15.7819,100037,0
+IX.US,D,20210405,000000,15.8737,16.003,15.8313,15.9862,106227,0
+IX.US,D,20210406,000000,15.6359,15.6787,15.589,15.5983,152425,0
+IX.US,D,20210407,000000,15.6583,15.7051,15.5403,15.6002,127755,0
+IX.US,D,20210408,000000,15.6115,15.6284,15.4727,15.6208,110367,0
+IX.US,D,20210409,000000,15.5571,15.6976,15.5197,15.6958,139578,0
+IX.US,D,20210412,000000,15.6844,15.8099,15.6526,15.7631,200668,0
+IX.US,D,20210413,000000,15.6603,15.7519,15.5964,15.6695,183159,0
+IX.US,D,20210414,000000,15.6715,15.7612,15.6471,15.662,136572,0
+IX.US,D,20210415,000000,15.767,15.8099,15.7212,15.7727,71262.9,0
+IX.US,D,20210416,000000,15.7874,15.8577,15.7369,15.7856,137323,0
+IX.US,D,20210419,000000,15.6396,15.6752,15.3998,15.4746,133325,0
+IX.US,D,20210420,000000,15.3248,15.3472,15.0924,15.1206,164127,0
+IX.US,D,20210421,000000,15.1562,15.4166,15.1562,15.411,104524,0
+IX.US,D,20210422,000000,15.1393,15.1525,14.9444,14.9707,172776,0
+IX.US,D,20210423,000000,15.1937,15.3117,15.1431,15.2611,96343.2,0
+IX.US,D,20210426,000000,15.2198,15.2912,15.1806,15.2555,75093.5,0
+IX.US,D,20210427,000000,15.2216,15.2216,15.0924,15.1694,84572.9,0
+IX.US,D,20210428,000000,15.2216,15.3136,15.2216,15.2928,75330,0
+IX.US,D,20210429,000000,15.3923,15.4484,15.2031,15.2685,141953,0
+IX.US,D,20210430,000000,15.2198,15.2198,15.085,15.145,76685.7,0
+IX.US,D,20210503,000000,15.1319,15.2649,15.1056,15.2124,114340,0
+IX.US,D,20210504,000000,15.2537,15.2554,15.0588,15.1281,87967.3,0
+IX.US,D,20210505,000000,15.2293,15.3117,15.2124,15.2967,228302,0
+IX.US,D,20210506,000000,15.2724,15.3923,15.1075,15.2161,147565,0
+IX.US,D,20210507,000000,15.4541,15.5421,15.424,15.5028,74741.5,0
+IX.US,D,20210510,000000,15.6339,15.9619,15.6339,15.765,271742,0
+IX.US,D,20210511,000000,15.4935,15.6115,15.3005,15.4316,347650,0
+IX.US,D,20210512,000000,15.1787,15.2031,14.8957,14.9782,302329,0
+IX.US,D,20210513,000000,15.1861,15.5589,15.1861,15.4803,136393,0
+IX.US,D,20210514,000000,15.9823,16.0891,15.8605,15.9955,99059.8,0
+IX.US,D,20210517,000000,15.7968,16.0012,15.6414,15.8737,300006,0
+IX.US,D,20210518,000000,16.1528,16.166,15.9449,16.003,178588,0
+IX.US,D,20210519,000000,15.9786,16.106,15.898,16.0517,117414,0
+IX.US,D,20210520,000000,16.3308,16.4713,16.267,16.4452,123462,0
+IX.US,D,20210521,000000,16.52,16.5295,16.3981,16.5295,87420.9,0
+IX.US,D,20210524,000000,16.5763,16.6494,16.4302,16.6455,92523.1,0
+IX.US,D,20210525,000000,16.4676,16.4956,16.4151,16.4825,131964,0
+IX.US,D,20210526,000000,16.3401,16.3908,16.2279,16.3234,160659,0
+IX.US,D,20210527,000000,16.3195,16.3981,16.2802,16.2991,101256,0
+IX.US,D,20210528,000000,16.4975,16.5631,16.4709,16.5032,72030.1,0
+IX.US,D,20210601,000000,16.7225,16.8311,16.6626,16.7748,90242.6,0
+IX.US,D,20210602,000000,16.8722,17.0258,16.8517,16.9135,86412,0
+IX.US,D,20210603,000000,16.8911,17.0633,16.8479,17.0633,105018,0
+IX.US,D,20210604,000000,16.9735,16.9809,16.8572,16.964,57112.3,0
+IX.US,D,20210607,000000,17.0334,17.112,16.9658,17.0671,53371,0
+IX.US,D,20210608,000000,17.1027,17.1758,17.0202,17.097,93311.3,0
+IX.US,D,20210609,000000,17.0915,17.1008,17.0015,17.0202,81026,0
+IX.US,D,20210610,000000,16.9847,16.9847,16.8479,16.8648,92150,0
+IX.US,D,20210611,000000,16.7354,16.7411,16.6007,16.7373,112474,0
+IX.US,D,20210614,000000,16.7373,16.7767,16.7037,16.743,84819.8,0
+IX.US,D,20210615,000000,16.5875,16.5875,16.4657,16.5032,132095,0
+IX.US,D,20210616,000000,16.6418,16.7373,16.593,16.6007,108239,0
+IX.US,D,20210617,000000,16.6942,16.6942,16.4302,16.5013,146514,0
+IX.US,D,20210618,000000,16.3046,16.3046,15.9654,15.9654,319711,0
+IX.US,D,20210621,000000,16.0817,16.2743,16.0199,16.2558,73522.4,0
+IX.US,D,20210622,000000,16.4225,16.4808,16.3757,16.4395,204603,0
+IX.US,D,20210623,000000,16.3946,16.4511,16.267,16.3551,125180,0
+IX.US,D,20210624,000000,16.3177,16.3749,16.209,16.3289,92108,0
+IX.US,D,20210625,000000,16.3853,16.4488,16.3401,16.3926,86096.7,0
+IX.US,D,20210628,000000,16.2879,16.359,16.1584,16.2035,171158,0
+IX.US,D,20210629,000000,15.9243,15.9955,15.8532,15.8888,1433441,0
+IX.US,D,20210630,000000,15.915,15.915,15.825,15.8605,85608,0
+IX.US,D,20210701,000000,15.8587,15.9449,15.8099,15.8532,108302,0
+IX.US,D,20210702,000000,16.0311,16.0311,15.8605,15.8943,96726.8,0
+IX.US,D,20210706,000000,15.9786,15.9786,15.7782,15.8624,172319,0
+IX.US,D,20210707,000000,15.8961,15.9298,15.8083,15.9,96495.6,0
+IX.US,D,20210708,000000,15.6787,15.6787,15.3716,15.4316,139431,0
+IX.US,D,20210709,000000,15.9375,16.2523,15.8849,16.2523,256850,0
+IX.US,D,20210712,000000,16.2128,16.2222,15.9935,16.1097,106179,0
+IX.US,D,20210713,000000,16.374,16.374,16.151,16.2035,116305,0
+IX.US,D,20210714,000000,16.3757,16.3757,16.3046,16.3327,76459.7,0
+IX.US,D,20210715,000000,16.1753,16.2914,16.1416,16.2391,77211.1,0
+IX.US,D,20210716,000000,16.1696,16.2315,16.0236,16.0686,87541.7,0
+IX.US,D,20210719,000000,15.9711,15.9711,15.7369,15.8175,93626.5,0
+IX.US,D,20210720,000000,15.9562,16.1753,15.915,16.1622,99627.3,0
+IX.US,D,20210721,000000,16.1865,16.4038,16.1735,16.4038,79039.8,0
+IX.US,D,20210722,000000,16.3514,16.3834,16.2578,16.269,87641.5,0
+IX.US,D,20210723,000000,16.4058,16.4058,16.2991,16.3252,104619,0
+IX.US,D,20210726,000000,16.3026,16.3683,16.2372,16.3234,67600.5,0
+IX.US,D,20210727,000000,16.3289,16.4038,16.2298,16.2484,115070,0
+IX.US,D,20210728,000000,16.2839,16.5482,16.2596,16.5125,65304.2,0
+IX.US,D,20210729,000000,16.5613,16.6194,16.4789,16.5613,133298,0
+IX.US,D,20210730,000000,16.4151,16.5651,16.4078,16.4696,179492,0
+IX.US,D,20210802,000000,16.9003,16.9959,16.6982,16.7767,82434.2,0
+IX.US,D,20210803,000000,16.8386,16.9585,16.6626,16.9585,60144.2,0
+IX.US,D,20210804,000000,16.9059,16.9059,16.7992,16.8572,72282.3,0
+IX.US,D,20210805,000000,16.9847,17.2301,16.9847,17.2301,49540.4,0
+IX.US,D,20210806,000000,17.2039,17.29,17.1476,17.29,66638.9,0
+IX.US,D,20210809,000000,17.2676,17.3106,17.1665,17.2656,59371.8,0
+IX.US,D,20210810,000000,17.1738,17.2057,17.0783,17.097,186832,0
+IX.US,D,20210811,000000,17.3986,17.5749,17.3986,17.5749,39136.3,0
+IX.US,D,20210812,000000,17.6048,17.7865,17.5785,17.7284,79113.3,0
+IX.US,D,20210813,000000,17.6872,17.7845,17.6573,17.7845,55094.5,0
+IX.US,D,20210816,000000,17.4829,17.5644,17.3762,17.5354,63985.3,0
+IX.US,D,20210817,000000,17.0764,17.202,17.0709,17.185,105948,0
+IX.US,D,20210818,000000,17.2768,17.3594,17.1646,17.1701,66812.3,0
+IX.US,D,20210819,000000,16.8273,16.9247,16.743,16.8311,75477.1,0
+IX.US,D,20210820,000000,16.8328,17.0409,16.8328,16.9978,89995.6,0
+IX.US,D,20210823,000000,17.2713,17.2768,17.0915,17.2169,58783.2,0
+IX.US,D,20210824,000000,17.3912,17.5973,17.3912,17.5524,57049.2,0
+IX.US,D,20210825,000000,17.498,17.6066,17.4477,17.6009,75508.7,0
+IX.US,D,20210826,000000,17.5973,17.5973,17.4811,17.5093,45673,0
+IX.US,D,20210827,000000,17.3874,17.5692,17.3649,17.5262,88235.3,0
+IX.US,D,20210830,000000,17.6441,17.6441,17.4961,17.5335,77142.8,0
+IX.US,D,20210831,000000,17.5354,17.5637,17.4624,17.5524,58636.1,0
+IX.US,D,20210901,000000,17.8577,17.9776,17.8015,17.8858,85240.2,0
+IX.US,D,20210902,000000,17.9926,17.9956,17.8895,17.9477,79255.2,0
+IX.US,D,20210903,000000,18.0112,18.2998,17.9253,18.2998,100604,0
+IX.US,D,20210907,000000,18.2568,18.2811,18.1631,18.2381,114245,0
+IX.US,D,20210908,000000,18.4067,18.4067,18.1724,18.2399,49619.2,0
+IX.US,D,20210909,000000,18.0731,18.298,18.0656,18.0656,200426,0
+IX.US,D,20210910,000000,18.3036,18.4946,18.2118,18.3224,385351,0
+IX.US,D,20210913,000000,18.384,18.6389,18.384,18.5621,182886,0
+IX.US,D,20210914,000000,18.785,18.785,18.6203,18.6633,83348.5,0
+IX.US,D,20210915,000000,18.5959,18.6576,18.5151,18.6183,40197.7,0
+IX.US,D,20210916,000000,18.459,18.7513,18.459,18.669,129594,0
+IX.US,D,20210917,000000,18.4908,18.4908,18.3598,18.4517,65304.2,0
+IX.US,D,20210920,000000,18.1312,18.1987,18.0788,18.1781,96506.1,0
+IX.US,D,20210921,000000,18.343,18.3635,18.2249,18.3167,70080.6,0
+IX.US,D,20210922,000000,18.1349,18.2344,17.9726,18.1144,94335.9,0
+IX.US,D,20210923,000000,18.1294,18.2885,18.0581,18.2456,71152.6,0
+IX.US,D,20210924,000000,18.0788,18.1032,17.9365,18,108828,0
+IX.US,D,20210927,000000,18.4647,18.585,18.4067,18.5208,69166.3,0
+IX.US,D,20210928,000000,18.6028,18.6028,18.2564,18.3191,66397.2,0
+IX.US,D,20210929,000000,18.3096,18.4543,18.3096,18.3934,90163.8,0
+IX.US,D,20210930,000000,18.2296,18.2296,17.9347,17.988,86590.6,0
+IX.US,D,20211001,000000,17.8891,17.9766,17.7197,17.9632,106279,0
+IX.US,D,20211004,000000,18.0241,18.1117,17.7786,17.927,145705,0
+IX.US,D,20211005,000000,18.184,18.5094,18.184,18.4505,129752,0
+IX.US,D,20211006,000000,17.8567,17.9919,17.6893,17.9785,105034,0
+IX.US,D,20211007,000000,18.1878,18.3838,18.1612,18.3116,64715.7,0
+IX.US,D,20211008,000000,18.1802,18.2182,17.988,18.0832,93006.5,0
+IX.US,D,20211011,000000,18.2353,18.3934,18.1517,18.2772,49367,0
+IX.US,D,20211012,000000,18.1954,18.2068,18.0869,18.1117,69287.2,0
+IX.US,D,20211013,000000,18.0908,18.1365,18.0033,18.1365,45620.5,0
+IX.US,D,20211014,000000,18.1251,18.205,18.047,18.1098,50286.5,0
+IX.US,D,20211015,000000,18.3344,18.4676,18.3299,18.4657,67337.7,0
+IX.US,D,20211018,000000,18.1897,18.3048,18.186,18.2849,230172,0
+IX.US,D,20211019,000000,18.2829,18.4421,18.2259,18.4048,44842.8,0
+IX.US,D,20211020,000000,18.3191,18.4048,18.2296,18.2887,117892,0
+IX.US,D,20211021,000000,18.0127,18.2031,17.9642,18.0261,55641,0
+IX.US,D,20211022,000000,18.0603,18.146,17.9508,18.0394,70931.9,0
+IX.US,D,20211025,000000,17.9919,18.1507,17.9919,18.1041,73133.6,0
+IX.US,D,20211026,000000,18.8216,19.029,18.7207,18.7759,66554.8,0
+IX.US,D,20211027,000000,18.7892,18.9396,18.5399,18.5818,518634,0
+IX.US,D,20211028,000000,18.696,18.8216,18.6655,18.8216,62645.4,0
+IX.US,D,20211029,000000,18.7988,18.8844,18.7352,18.8425,76622.6,0
+IX.US,D,20211101,000000,19.2251,19.4269,19.2003,19.2935,74242.3,0
+IX.US,D,20211102,000000,19.2383,19.3715,19.2383,19.3392,49288.2,0
+IX.US,D,20211103,000000,19.2079,19.5009,19.164,19.4439,72471.5,0
+IX.US,D,20211104,000000,19.4686,19.4686,19.2251,19.3773,53717.8,0
+IX.US,D,20211105,000000,19.0804,19.1242,18.8787,19.0632,108780,0
+IX.US,D,20211108,000000,19.0595,19.2402,19.0496,19.2402,126446,0
+IX.US,D,20211109,000000,19.1622,19.2365,19.0671,19.126,77279.5,0
+IX.US,D,20211110,000000,19.1317,19.3659,19.1317,19.2402,147996,0
+IX.US,D,20211111,000000,19.4781,19.5618,19.4115,19.5618,59245.6,0
+IX.US,D,20211112,000000,19.7751,19.8017,19.6836,19.7998,43297.9,0
+IX.US,D,20211115,000000,19.5848,19.6418,19.5467,19.6113,156955,0
+IX.US,D,20211116,000000,19.579,19.6152,19.5106,19.579,105701,0
+IX.US,D,20211117,000000,19.4191,19.4191,19.2707,19.3221,102659,0
+IX.US,D,20211118,000000,19.4781,19.4781,19.3311,19.4249,144149,0
+IX.US,D,20211119,000000,19.3582,19.4477,19.3326,19.4325,86559.1,0
+IX.US,D,20211122,000000,19.6494,19.7445,19.6266,19.6703,102601,0
+IX.US,D,20211123,000000,19.6552,19.6965,19.638,19.6933,79339.3,0
+IX.US,D,20211124,000000,19.4515,19.6324,19.4515,19.6246,65430.3,0
+IX.US,D,20211126,000000,19.4877,19.4877,19.2233,19.3106,51290.2,0
+IX.US,D,20211129,000000,19.3448,19.3448,19.0861,19.244,554502,0
+IX.US,D,20211130,000000,19.05,19.05,18.6846,18.7778,213205,0
+IX.US,D,20211201,000000,19.0994,19.1511,18.7036,18.7283,132652,0
+IX.US,D,20211202,000000,18.6122,18.8539,18.532,18.8216,172177,0
+IX.US,D,20211203,000000,19.1622,19.2556,19.0376,19.1565,91855.7,0
+IX.US,D,20211206,000000,19.1108,19.2497,19.0518,19.1394,207777,0
+IX.US,D,20211207,000000,19.381,19.5914,19.3297,19.56,275147,0
+IX.US,D,20211208,000000,18.9681,19.2383,18.9681,19.1964,139131,0
+IX.US,D,20211209,000000,18.9681,18.9681,18.8273,18.8977,70022.8,0
+IX.US,D,20211210,000000,19.0005,19.0005,18.8844,18.9966,52519.8,0
+IX.US,D,20211213,000000,19.0385,19.0842,18.949,18.989,134633,0
+IX.US,D,20211214,000000,18.9795,19.0385,18.8749,18.9396,218880,0
+IX.US,D,20211215,000000,19.1051,19.5142,19.1051,19.4705,175945,0
+IX.US,D,20211216,000000,19.3582,19.3582,19.1546,19.1813,299932,0
+IX.US,D,20211217,000000,19.1832,19.3735,19.1145,19.2613,348259,0
+IX.US,D,20211220,000000,18.8787,18.9246,18.7778,18.9053,217325,0
+IX.US,D,20211221,000000,18.949,19.1028,18.9148,19.029,203416,0
+IX.US,D,20211222,000000,19.0233,19.0918,18.9148,19.0728,137444,0
+IX.US,D,20211223,000000,19.1337,19.2326,19.0898,19.2098,133057,0
+IX.US,D,20211227,000000,19.0671,19.1964,19.0671,19.1927,80279.8,0
+IX.US,D,20211228,000000,19.2687,19.3582,19.2459,19.2916,86149.2,0
+IX.US,D,20211229,000000,19.2744,19.4057,19.2744,19.3773,68661.9,0
+IX.US,D,20211230,000000,19.4343,19.6324,19.3793,19.4097,47706.5,0
+IX.US,D,20211231,000000,19.3582,19.4609,19.3582,19.3696,52151.9,0
+IX.US,D,20220103,000000,19.4171,19.5256,19.3829,19.5067,83716.4,0
+IX.US,D,20220104,000000,19.6341,19.7998,19.6341,19.7921,134933,0
+IX.US,D,20220105,000000,20.1442,20.3535,20.0451,20.0833,159650,0
+IX.US,D,20220106,000000,20.2128,20.2412,20.1233,20.1976,110588,0
+IX.US,D,20220107,000000,20.0281,20.2356,20.0281,20.2242,150717,0
+IX.US,D,20220110,000000,20.2128,20.3213,20.0395,20.2718,121087,0
+IX.US,D,20220111,000000,20.3575,20.6581,20.2927,20.6581,197110,0
+IX.US,D,20220112,000000,20.8807,20.9187,20.7894,20.9187,92339.2,0
+IX.US,D,20220113,000000,21.347,21.3554,21.1923,21.2461,86186,0
+IX.US,D,20220114,000000,21.2651,21.4878,21.1871,21.4822,76281.1,0
+IX.US,D,20220118,000000,21.326,21.326,21.1452,21.1796,137712,0
+IX.US,D,20220119,000000,21.109,21.109,20.8122,20.8959,133992,0
+IX.US,D,20220120,000000,20.8656,20.9891,20.6409,20.6943,160050,0
+IX.US,D,20220121,000000,20.8464,20.8464,20.6295,20.6543,110782,0
+IX.US,D,20220124,000000,20.4354,20.5895,20.1442,20.5761,209758,0
+IX.US,D,20220125,000000,20.0205,20.2432,19.7884,20.0719,256430,0
+IX.US,D,20220126,000000,19.874,20.0357,19.5562,19.5638,303080,0
+IX.US,D,20220127,000000,19.4115,19.5998,19.3154,19.3735,437556,0
+IX.US,D,20220128,000000,19.2308,19.4011,19.1264,19.3659,335212,0
+IX.US,D,20220131,000000,19.4001,19.7903,19.4001,19.7331,159130,0
+IX.US,D,20220201,000000,19.7409,19.8968,19.6799,19.8112,243235,0
+IX.US,D,20220202,000000,19.9787,20.1233,19.9578,20.1043,114881,0
+IX.US,D,20220203,000000,20.1043,20.1748,19.8872,19.933,131717,0
+IX.US,D,20220204,000000,20.0719,20.4013,20.0719,20.2888,160470,0
+IX.US,D,20220207,000000,20.3041,20.365,19.6285,19.8207,248096,0
+IX.US,D,20220208,000000,20.0337,20.091,19.8282,20.0509,383870,0
+IX.US,D,20220209,000000,20.1994,20.3307,19.9481,20.1728,497211,0
+IX.US,D,20220210,000000,19.9995,20.1366,19.7959,19.8758,346993,0
+IX.US,D,20220211,000000,19.7845,19.9102,19.5942,19.6913,139867,0
+IX.US,D,20220214,000000,19.621,19.621,19.2613,19.3849,112863,0
+IX.US,D,20220215,000000,19.6418,19.8176,19.4419,19.7083,119605,0
+IX.US,D,20220216,000000,19.5904,19.7275,19.5048,19.6666,116168,0
+IX.US,D,20220217,000000,19.636,19.7523,19.4399,19.48,115443,0
+IX.US,D,20220218,000000,19.5542,19.5694,19.3659,19.4305,85739.4,0
+IX.US,D,20220222,000000,19.2916,19.5523,19.2345,19.3526,88944.7,0
+IX.US,D,20220223,000000,19.4229,19.4435,19.0538,19.126,80815.8,0
+IX.US,D,20220224,000000,18.6504,18.7474,18.2868,18.7474,136935,0
+IX.US,D,20220225,000000,18.694,18.7378,18.4771,18.675,226804,0
+IX.US,D,20220228,000000,18.774,18.8666,18.5119,18.7626,229400,0
+IX.US,D,20220301,000000,19.4781,19.6836,19.4115,19.4877,345364,0
+IX.US,D,20220302,000000,18.989,19.1917,18.7524,18.951,189586,0
+IX.US,D,20220303,000000,19.0309,19.1462,18.7474,18.8634,156739,0
+IX.US,D,20220304,000000,18.2754,18.3836,18.1345,18.2182,142583,0
+IX.US,D,20220307,000000,17.9156,17.9473,17.3276,17.3486,324309,0
+IX.US,D,20220308,000000,16.5569,16.652,16.1763,16.4066,326568,0
+IX.US,D,20220309,000000,16.8671,17.2267,16.8519,17.164,414819,0
+IX.US,D,20220310,000000,17.3904,17.6759,17.379,17.6016,248422,0
+IX.US,D,20220311,000000,17.9005,18.0245,17.613,17.6301,151979,0
+IX.US,D,20220314,000000,17.929,18.1544,17.8529,17.8814,186354,0
+IX.US,D,20220315,000000,18.0223,18.1498,17.9107,18.0946,203421,0
+IX.US,D,20220316,000000,18.5456,18.7302,18.3953,18.7283,137434,0
+IX.US,D,20220317,000000,18.4904,18.7188,18.4904,18.6998,104645,0
+IX.US,D,20220318,000000,18.6256,18.8691,18.5989,18.8596,117855,0
+IX.US,D,20220321,000000,18.8159,18.9567,18.7549,18.8901,142793,0
+IX.US,D,20220322,000000,19.2955,19.4457,19.2955,19.4249,113478,0
+IX.US,D,20220323,000000,19.147,19.3545,19.1108,19.126,79502.2,0
+IX.US,D,20220324,000000,19.3735,19.3735,19.1431,19.3354,100830,0
+IX.US,D,20220325,000000,19.1736,19.2801,19.0423,19.267,139888,0
+IX.US,D,20220328,000000,19.324,19.5048,19.2593,19.3373,64284.8,0
+IX.US,D,20220329,000000,19.8536,19.8536,19.6002,19.7665,123804,0
+IX.US,D,20220330,000000,19.7859,19.8478,19.6225,19.6776,80908.6,0
+IX.US,D,20220331,000000,19.3779,19.4939,19.2426,19.3064,157007,0
+IX.US,D,20220401,000000,19.6815,19.7299,19.5452,19.7008,106173,0
+IX.US,D,20220404,000000,19.1421,19.2406,19.0396,19.1923,147170,0
+IX.US,D,20220405,000000,18.8636,18.8887,18.5717,18.5755,194332,0
+IX.US,D,20220406,000000,18.4054,18.5204,18.3338,18.4112,188136,0
+IX.US,D,20220407,000000,18.154,18.1695,17.9693,18.0998,135875,0
+IX.US,D,20220408,000000,17.7576,18.0486,17.7564,17.8466,209579,0
+IX.US,D,20220411,000000,17.8388,17.9645,17.7654,17.7828,239266,0
+IX.US,D,20220412,000000,18.0708,18.0708,17.7614,17.8079,152249,0
+IX.US,D,20220413,000000,17.7015,17.7248,17.5403,17.7151,157348,0
+IX.US,D,20220414,000000,17.98,17.98,17.7672,17.8002,128226,0
+IX.US,D,20220418,000000,17.8794,17.9297,17.7692,17.8292,136195,0
+IX.US,D,20220419,000000,17.6745,17.9181,17.6745,17.9181,243729,0
+IX.US,D,20220420,000000,18.2816,18.3067,18.1656,18.2429,205923,0
+IX.US,D,20220421,000000,18.1907,18.2275,17.9045,17.9219,111955,0
+IX.US,D,20220422,000000,17.9974,17.9993,17.7015,17.7248,122661,0
+IX.US,D,20220425,000000,17.5894,17.6184,17.4154,17.6145,248885,0
+IX.US,D,20220426,000000,17.6532,17.6532,17.3167,17.3245,195067,0
+IX.US,D,20220427,000000,17.1563,17.2966,17.0789,17.137,186125,0
+IX.US,D,20220428,000000,17.4676,17.835,17.458,17.7557,246004,0
+IX.US,D,20220429,000000,17.7944,17.8891,17.5004,17.5585,162799,0
+IX.US,D,20220502,000000,17.5198,17.5198,17.3091,17.458,245544,0
+IX.US,D,20220503,000000,17.5527,17.773,17.5102,17.7596,254398,0
+IX.US,D,20220504,000000,17.7672,18.0186,17.5643,17.9839,170283,0
+IX.US,D,20220505,000000,17.8427,17.8562,17.3573,17.4676,145525,0
+IX.US,D,20220506,000000,17.8195,17.8713,17.6706,17.7576,182923,0
+IX.US,D,20220509,000000,17.487,17.4966,17.2472,17.2975,325682,0
+IX.US,D,20220510,000000,17.2781,17.2897,16.8972,17.0267,305491,0
+IX.US,D,20220511,000000,16.6265,16.9475,16.5492,16.7889,231947,0
+IX.US,D,20220512,000000,16.8121,16.9339,16.6238,16.8237,183239,0
+IX.US,D,20220513,000000,17.1872,17.3845,17.1804,17.3535,127015,0
+IX.US,D,20220516,000000,16.9997,17.1776,16.8876,16.9339,292970,0
+IX.US,D,20220517,000000,17.1196,17.3439,17.1196,17.3013,235268,0
+IX.US,D,20220518,000000,17.2491,17.2491,16.9726,17.0035,81301.7,0
+IX.US,D,20220519,000000,17.1582,17.4424,17.1582,17.3109,194860,0
+IX.US,D,20220520,000000,17.4734,17.5236,17.2684,17.4444,177079,0
+IX.US,D,20220523,000000,17.7962,18.0314,17.7846,17.9375,252723,0
+IX.US,D,20220524,000000,17.806,17.8969,17.6919,17.8562,159443,0
+IX.US,D,20220525,000000,17.8698,18.1096,17.8698,18.0457,119066,0
+IX.US,D,20220526,000000,18.1308,18.3377,18.1308,18.3203,103313,0
+IX.US,D,20220527,000000,18.4324,18.6548,18.4324,18.6335,156097,0
+IX.US,D,20220531,000000,18.3764,18.4794,18.2913,18.415,147920,0
+IX.US,D,20220601,000000,18.5929,18.5929,18.3203,18.4498,94153.8,0
+IX.US,D,20220602,000000,18.5445,18.8056,18.5369,18.7882,140064,0
+IX.US,D,20220603,000000,18.3686,18.3686,18.0806,18.1056,122293,0
+IX.US,D,20220606,000000,18.3319,18.359,18.0806,18.1985,64751.7,0
+IX.US,D,20220607,000000,17.9703,18.1637,17.958,18.1443,105102,0
+IX.US,D,20220608,000000,18.0806,18.1018,17.8852,17.8987,239943,0
+IX.US,D,20220609,000000,17.8969,17.8969,17.6087,17.6242,135285,0
+IX.US,D,20220610,000000,17.3381,17.3381,17.0538,17.0751,185483,0
+IX.US,D,20220613,000000,16.7677,16.8256,16.4263,16.4544,283454,0
+IX.US,D,20220614,000000,16.526,16.6845,16.2746,16.3906,341332,0
+IX.US,D,20220615,000000,16.4679,16.8894,16.4679,16.7851,224495,0
+IX.US,D,20220616,000000,16.5782,16.6555,16.4022,16.5608,310518,0
+IX.US,D,20220617,000000,16.3345,16.4486,16.234,16.4138,535877,0
+IX.US,D,20220621,000000,16.7039,16.8586,16.6768,16.843,237921,0
+IX.US,D,20220622,000000,16.5337,16.787,16.5221,16.6342,276493,0
+IX.US,D,20220623,000000,16.7561,16.8033,16.5666,16.642,179489,0
+IX.US,D,20220624,000000,16.6033,16.9242,16.6033,16.9146,306339,0
+IX.US,D,20220627,000000,16.8392,16.8537,16.7271,16.7773,200580,0
+IX.US,D,20220628,000000,16.9166,17.0499,16.7155,16.7289,144403,0
+IX.US,D,20220629,000000,16.7039,16.7039,16.5893,16.5994,127760,0
+IX.US,D,20220630,000000,16.2224,16.29,16.0677,16.2726,205959,0
+IX.US,D,20220701,000000,16.0696,16.3887,16.0696,16.3732,228730,0
+IX.US,D,20220705,000000,16.205,16.3287,16.0426,16.3287,314987,0
+IX.US,D,20220706,000000,16.1005,16.1005,15.6075,15.7409,362677,0
+IX.US,D,20220707,000000,15.8395,15.9918,15.8319,15.9072,193758,0
+IX.US,D,20220708,000000,15.9865,16.2301,15.9865,16.1973,227096,0
+IX.US,D,20220711,000000,16.2011,16.294,16.1063,16.1257,226853,0
+IX.US,D,20220712,000000,16,16.1702,15.9896,16.0696,271016,0
+IX.US,D,20220713,000000,15.9846,16.1837,15.9285,16.1527,203316,0
+IX.US,D,20220714,000000,15.8898,15.8898,15.6888,15.8028,193779,0
+IX.US,D,20220715,000000,15.7583,15.8608,15.5379,15.8415,179784,0
+IX.US,D,20220718,000000,15.9053,15.9556,15.621,15.654,308863,0
+IX.US,D,20220719,000000,15.9981,16.2127,15.884,16.1567,390294,0
+IX.US,D,20220720,000000,16.0503,16.1469,16.0106,16.1103,197348,0
+IX.US,D,20220721,000000,16.0464,16.2127,16.0464,16.2108,164082,0
+IX.US,D,20220722,000000,16.3036,16.3665,16.1764,16.2494,113512,0
+IX.US,D,20220725,000000,16.0889,16.3094,15.942,16.29,281659,0
+IX.US,D,20220726,000000,16.3539,16.4486,16.2552,16.2592,216597,0
+IX.US,D,20220727,000000,16.3365,16.5337,16.2436,16.4969,177058,0
+IX.US,D,20220728,000000,16.6207,16.7579,16.5132,16.7579,165023,0
+IX.US,D,20220729,000000,16.9823,17.1834,16.9262,17.162,184687,0
+IX.US,D,20220801,000000,17.3535,17.3883,17.2385,17.3593,253943,0
+IX.US,D,20220802,000000,17.1988,17.1988,16.8818,16.8818,128681,0
+IX.US,D,20220803,000000,17.0171,17.0171,16.4505,16.5975,164367,0
+IX.US,D,20220804,000000,16.2494,16.3373,16.1586,16.1837,142097,0
+IX.US,D,20220805,000000,16.0851,16.0851,15.884,15.9536,157912,0
+IX.US,D,20220808,000000,16.0831,16.1141,15.9169,15.9169,169104,0
+IX.US,D,20220809,000000,15.8898,15.9336,15.6725,15.7525,150770,0
+IX.US,D,20220810,000000,16.1025,16.314,16.0945,16.1605,181516,0
+IX.US,D,20220811,000000,16.1489,16.379,16.1489,16.3268,196055,0
+IX.US,D,20220812,000000,16.319,16.4486,16.2766,16.4099,121880,0
+IX.US,D,20220815,000000,16.2708,16.319,16.1799,16.2726,125510,0
+IX.US,D,20220816,000000,16.1411,16.1857,16.058,16.1295,123095,0
+IX.US,D,20220817,000000,16.1721,16.3732,16.1527,16.2824,130470,0
+IX.US,D,20220818,000000,16.2726,16.2842,16.1547,16.2146,114484,0
+IX.US,D,20220819,000000,16.0774,16.0774,15.8898,15.9053,116982,0
+IX.US,D,20220822,000000,15.8956,15.8956,15.6964,15.7158,157255,0
+IX.US,D,20220823,000000,15.8105,16.0987,15.8105,15.9633,171421,0
+IX.US,D,20220824,000000,16.0406,16.1509,16.0154,16.1063,133278,0
+IX.US,D,20220825,000000,16.2882,16.4428,16.2514,16.4235,149342,0
+IX.US,D,20220826,000000,16.3713,16.3713,15.9748,15.9884,161263,0
+IX.US,D,20220829,000000,15.855,16.1045,15.71,15.9324,513261,0
+IX.US,D,20220830,000000,16.0464,16.0503,15.7893,15.8279,186181,0
+IX.US,D,20220831,000000,15.9865,16.1121,15.915,15.9227,338746,0
+IX.US,D,20220901,000000,15.7042,15.7158,15.5379,15.6172,221878,0
+IX.US,D,20220902,000000,15.7138,15.8125,15.5301,15.5843,161315,0
+IX.US,D,20220906,000000,15.4683,15.5351,15.1657,15.2227,223109,0
+IX.US,D,20220907,000000,15.0758,15.2015,14.9695,15.2015,186797,0
+IX.US,D,20220908,000000,15.1725,15.4064,15.1551,15.4026,330001,0
+IX.US,D,20220909,000000,15.5901,15.7177,15.5405,15.679,106726,0
+IX.US,D,20220912,000000,15.8086,15.9246,15.7893,15.8319,219550,0
+IX.US,D,20220913,000000,15.6326,15.6326,15.1667,15.2227,180829,0
+IX.US,D,20220914,000000,15.42,15.5447,15.2189,15.36,457022,0
+IX.US,D,20220915,000000,15.2285,15.3929,15.1154,15.186,197156,0
+IX.US,D,20220916,000000,15.1879,15.2614,15.0255,15.1821,224960,0
+IX.US,D,20220919,000000,15.1106,15.39,15.1106,15.36,228017,0
+IX.US,D,20220920,000000,15.1338,15.1473,14.9546,15.0912,224107,0
+IX.US,D,20220921,000000,14.9965,15.1589,14.8476,14.8728,220187,0
+IX.US,D,20220922,000000,15.0139,15.1106,14.7606,14.9017,303210,0
+IX.US,D,20220923,000000,14.4532,14.6281,14.4184,14.5789,256881,0
+IX.US,D,20220926,000000,14.3411,14.4958,14.1361,14.2579,267892,0
+IX.US,D,20220927,000000,14.2792,14.2792,13.9679,14.0239,353647,0
+IX.US,D,20220928,000000,13.9485,14.2907,13.9466,14.2637,205555,0
+IX.US,D,20220929,000000,14.0239,14.0239,13.6605,13.8866,369803,0
+IX.US,D,20220930,000000,13.674,13.8558,13.649,13.6643,350874,0
+IX.US,D,20221003,000000,13.8442,14.1361,13.7533,14.0375,301736,0
+IX.US,D,20221004,000000,14.4512,14.7162,14.3739,14.6697,506408,0
+IX.US,D,20221005,000000,14.3488,14.5074,14.2734,14.401,216980,0
+IX.US,D,20221006,000000,14.2579,14.2579,14.0936,14.1632,180456,0
+IX.US,D,20221007,000000,14.0491,14.1187,13.9234,14.0105,195248,0
+IX.US,D,20221010,000000,14.0607,14.0607,13.7281,13.8402,208121,0
+IX.US,D,20221011,000000,13.7533,14.0065,13.7494,13.7997,320981,0
+IX.US,D,20221012,000000,13.7359,13.906,13.7069,13.7958,199303,0
+IX.US,D,20221013,000000,13.4535,13.8957,13.3665,13.8692,256043,0
+IX.US,D,20221014,000000,13.9756,13.9756,13.6276,13.6392,158491,0
+IX.US,D,20221017,000000,13.8306,13.8654,13.7281,13.8248,205157,0
+IX.US,D,20221018,000000,13.9563,13.9563,13.6179,13.7029,299947,0
+IX.US,D,20221019,000000,13.6334,13.7087,13.5212,13.5676,178300,0
+IX.US,D,20221020,000000,13.5386,13.7552,13.4323,13.5174,235909,0
+IX.US,D,20221021,000000,13.3897,13.7107,13.3472,13.7049,160612,0
+IX.US,D,20221024,000000,13.5966,13.7397,13.5676,13.6933,248554,0
+IX.US,D,20221025,000000,13.904,14.0761,13.8528,14.0413,415124,0
+IX.US,D,20221026,000000,14.256,14.3313,14.1902,14.2038,187568,0
+IX.US,D,20221027,000000,14.1284,14.2231,13.9717,13.9891,184495,0
+IX.US,D,20221028,000000,13.9795,14.198,13.9795,14.198,156159,0
+IX.US,D,20221031,000000,14.1419,14.2154,14.1121,14.1593,208539,0
+IX.US,D,20221101,000000,14.3217,14.3449,14.0279,14.1652,230732,0
+IX.US,D,20221102,000000,14.3411,14.5034,14.1071,14.1496,147237,0
+IX.US,D,20221103,000000,13.9659,14.111,13.9002,14.0337,202809,0
+IX.US,D,20221104,000000,14.2173,14.3507,14.14,14.3391,324891,0
+IX.US,D,20221107,000000,13.9698,13.9698,13.2979,13.3163,259612,0
+IX.US,D,20221108,000000,13.5541,13.9698,13.5541,13.8848,361218,0
+IX.US,D,20221109,000000,13.7571,13.819,13.5986,13.6508,204045,0
+IX.US,D,20221110,000000,14.0607,14.4203,14.0607,14.4203,178925,0
+IX.US,D,20221111,000000,14.7664,14.8796,14.6678,14.8186,141155,0
+IX.US,D,20221114,000000,14.5383,14.7587,14.5383,14.5595,153857,0
+IX.US,D,20221115,000000,14.7858,14.7877,14.5325,14.5963,229522,0
+IX.US,D,20221116,000000,14.488,14.5866,14.3643,14.4396,166487,0
+IX.US,D,20221117,000000,14.5692,14.7974,14.5692,14.7606,226858,0
+IX.US,D,20221118,000000,14.8109,14.8109,14.6465,14.6891,107414,0
+IX.US,D,20221121,000000,14.7452,14.8128,14.7071,14.78,137256,0
+IX.US,D,20221122,000000,14.9191,15.041,14.9173,14.9733,215754,0
+IX.US,D,20221123,000000,14.9637,15.1725,14.9637,15.1667,118575,0
+IX.US,D,20221125,000000,15.4838,15.6326,15.4393,15.6017,82030.9,0
+IX.US,D,20221128,000000,15.4741,15.5921,15.3523,15.4045,154225,0
+IX.US,D,20221129,000000,15.4238,15.4935,15.389,15.4393,128650,0
+IX.US,D,20221130,000000,15.4219,15.65,15.244,15.6075,138962,0
+IX.US,D,20221201,000000,15.7138,15.7313,15.5205,15.65,107062,0
+IX.US,D,20221202,000000,15.4296,15.5359,15.371,15.5051,136268,0
+IX.US,D,20221205,000000,15.3696,15.4128,15.0738,15.1473,130258,0
+IX.US,D,20221206,000000,15.2653,15.3078,15.068,15.2073,104166,0
+IX.US,D,20221207,000000,15.418,15.5517,15.418,15.4915,134877,0
+IX.US,D,20221208,000000,15.333,15.388,15.2614,15.3504,139030,0
+IX.US,D,20221209,000000,15.4219,15.4476,15.3349,15.3639,75240.3,0
+IX.US,D,20221212,000000,15.5341,15.6017,15.4953,15.5669,101684,0
+IX.US,D,20221213,000000,16.0232,16.0929,15.8425,15.8511,135792,0
+IX.US,D,20221214,000000,15.9536,15.9944,15.6772,15.8647,183683,0
+IX.US,D,20221215,000000,15.7042,15.7158,15.4142,15.4354,331076,0
+IX.US,D,20221216,000000,15.2169,15.2991,15.1126,15.2267,219297,0
+IX.US,D,20221219,000000,15.1957,15.3562,15.1957,15.2749,211627,0
+IX.US,D,20221220,000000,15.478,15.7661,15.4528,15.7004,266066,0
+IX.US,D,20221221,000000,15.5185,15.7062,15.3678,15.6152,165851,0
+IX.US,D,20221222,000000,15.6307,15.6433,15.302,15.5573,174840,0
+IX.US,D,20221223,000000,15.6307,15.7216,15.5921,15.7178,95431.2,0
+IX.US,D,20221227,000000,15.6578,15.6732,15.5263,15.6636,123219,0
+IX.US,D,20221228,000000,15.5921,15.683,15.3426,15.3929,126695,0
+IX.US,D,20221229,000000,15.5147,15.7042,15.4296,15.6656,128262,0
+IX.US,D,20221230,000000,15.4935,15.6307,15.4701,15.5689,95912.2,0
+IX.US,D,20230103,000000,15.7158,15.7912,15.5998,15.6674,195744,0
+IX.US,D,20230104,000000,15.708,15.708,15.4528,15.5785,300190,0
+IX.US,D,20230105,000000,15.391,15.3988,15.2943,15.3368,133485,0
+IX.US,D,20230106,000000,15.2749,15.6346,15.2209,15.621,119961,0
+IX.US,D,20230109,000000,15.6249,15.8228,15.6056,15.621,170909,0
+IX.US,D,20230110,000000,15.2865,15.4627,15.2711,15.4238,103478,0
+IX.US,D,20230111,000000,15.6133,15.6384,15.5747,15.6191,59704,0
+IX.US,D,20230112,000000,15.7699,15.9362,15.6578,15.9343,139118,0
+IX.US,D,20230113,000000,15.969,16.1103,15.9343,16.0696,109736,0
+IX.US,D,20230117,000000,16.6304,16.8114,16.6304,16.7503,175315,0
+IX.US,D,20230118,000000,16.8972,16.9068,16.6362,16.6768,198196,0
+IX.US,D,20230119,000000,16.5762,16.7173,16.2016,16.6555,261598,0
+IX.US,D,20230120,000000,16.4776,16.6512,16.408,16.642,71149.3,0
+IX.US,D,20230123,000000,16.5318,16.6574,16.5008,16.5782,126048,0
+IX.US,D,20230124,000000,16.5782,16.8392,16.5752,16.7986,134184,0
+IX.US,D,20230125,000000,16.8198,16.8992,16.7696,16.8894,329380,0
+IX.US,D,20230126,000000,16.814,16.9146,16.7367,16.9126,128758,0
+IX.US,D,20230127,000000,16.9571,17.0281,16.8586,16.961,378508,0
+IX.US,D,20230130,000000,16.8256,16.8836,16.7251,16.8469,183947,0
+IX.US,D,20230131,000000,16.9223,17.0557,16.8943,16.9997,81172.4,0
+IX.US,D,20230201,000000,16.8662,17.0596,16.7405,16.9397,153061,0
+IX.US,D,20230202,000000,16.8856,16.905,16.7735,16.8005,116185,0
+IX.US,D,20230203,000000,16.5858,16.7619,16.5858,16.6865,66649.8,0
+IX.US,D,20230206,000000,16.8024,16.8566,16.6052,16.6284,103235,0
+IX.US,D,20230207,000000,16.9204,17.2259,16.9108,17.2027,106261,0
+IX.US,D,20230208,000000,17.1254,17.1331,17.0074,17.0983,88542.3,0
+IX.US,D,20230209,000000,17.427,17.5044,17.195,17.2394,106478,0
+IX.US,D,20230210,000000,17.3341,17.3457,17.2268,17.3265,54826.9,0
+IX.US,D,20230213,000000,17.251,17.4154,17.251,17.3999,78374.4,0
+IX.US,D,20230214,000000,17.3013,17.3609,17.166,17.2684,62222.7,0
+IX.US,D,20230215,000000,17.0596,17.1602,17.0267,17.1524,67358.3,0
+IX.US,D,20230216,000000,16.9513,17.0593,16.8721,16.9765,126684,0
+IX.US,D,20230217,000000,16.932,17.0209,16.8992,16.9977,72328.5,0
+IX.US,D,20230221,000000,17.3399,17.3555,17.2298,17.2549,126840,0
+IX.US,D,20230222,000000,17.1698,17.1698,17.0229,17.1118,70911.4,0
+IX.US,D,20230223,000000,17.1041,17.2375,17.048,17.2104,59466.1,0
+IX.US,D,20230224,000000,17.048,17.0499,16.8508,17.0209,143870,0
+IX.US,D,20230227,000000,17.3593,17.3593,17.2201,17.28,83432.5,0
+IX.US,D,20230228,000000,17.3225,17.396,17.2259,17.2819,103990,0
+IX.US,D,20230301,000000,17.3265,17.3609,17.2839,17.3381,69783.9,0
+IX.US,D,20230302,000000,17.222,17.3109,17.1698,17.2993,88392.3,0
+IX.US,D,20230303,000000,17.5044,17.6841,17.4424,17.6822,55902.6,0
+IX.US,D,20230306,000000,17.5913,17.6165,17.4946,17.5352,81498.2,0
+IX.US,D,20230307,000000,17.4714,17.5178,17.1968,17.2336,67808.3,0
+IX.US,D,20230308,000000,17.253,17.3165,17.1736,17.2897,83225.6,0
+IX.US,D,20230309,000000,17.2762,17.3477,17.0577,17.0925,73688.7,0
+IX.US,D,20230310,000000,17.0673,17.1234,16.7851,16.8256,95534.7,0
+IX.US,D,20230313,000000,16.6381,16.6381,16.3829,16.3983,104952,0
+IX.US,D,20230314,000000,16.1335,16.1469,15.9246,16.0638,138150,0
+IX.US,D,20230315,000000,15.9826,15.9826,15.66,15.7719,143519,0
+IX.US,D,20230316,000000,15.4412,15.8221,15.4412,15.712,235376,0
+IX.US,D,20230317,000000,15.7255,15.7255,15.4142,15.4973,146105,0
+IX.US,D,20230320,000000,15.4703,15.623,15.3978,15.5225,69484,0
+IX.US,D,20230321,000000,15.6075,15.8569,15.6075,15.7487,278825,0
+IX.US,D,20230322,000000,15.9517,16.1353,15.8715,15.9246,155099,0
+IX.US,D,20230323,000000,16.0232,16.1353,15.7622,15.8666,117654,0
+IX.US,D,20230324,000000,15.6984,15.9478,15.5749,15.942,712750,0
+IX.US,D,20230327,000000,15.8203,15.8956,15.7931,15.8821,288838,0
+IX.US,D,20230328,000000,16.0174,16.1567,16.0039,16.1335,139417,0
+IX.US,D,20230329,000000,16.1373,16.2204,16.0755,16.1586,100396,0
+IX.US,D,20230330,000000,15.8028,15.8455,15.7332,15.7757,122433,0
+IX.US,D,20230331,000000,15.8627,15.9517,15.7719,15.8705,181553,0
+IX.US,D,20230403,000000,16.0851,16.2088,16.0716,16.1644,118642,0
+IX.US,D,20230404,000000,16.1045,16.1586,15.9846,16.0213,231213,0
+IX.US,D,20230405,000000,15.9362,15.9826,15.7255,15.8183,114024,0
+IX.US,D,20230406,000000,15.7835,15.9024,15.7622,15.8434,124300,0
+IX.US,D,20230410,000000,15.708,15.8453,15.6713,15.8337,93957.2,0
+IX.US,D,20230411,000000,15.9227,16,15.8937,15.973,159195,0
+IX.US,D,20230412,000000,16.1586,16.35,16.1586,16.1953,107000,0
+IX.US,D,20230413,000000,16.5066,16.6265,16.4467,16.5376,165199,0
+IX.US,D,20230414,000000,16.5221,16.5858,16.3809,16.5182,211218,0
+IX.US,D,20230417,000000,16.6574,16.7309,16.6291,16.6941,87683.8,0
+IX.US,D,20230418,000000,16.6865,16.7115,16.6306,16.6941,60081.5,0
+IX.US,D,20230419,000000,16.6652,16.6768,16.5994,16.6729,105035,0
+IX.US,D,20230420,000000,16.5762,16.7115,16.5762,16.6748,74045.6,0
+IX.US,D,20230421,000000,16.6865,16.6941,16.4602,16.5724,57252.5,0
+IX.US,D,20230424,000000,16.4583,16.5782,16.4371,16.5492,64343.1,0
+IX.US,D,20230425,000000,16.5395,16.5395,16.3355,16.3539,95669.1,0
+IX.US,D,20230426,000000,16.3558,16.3771,16.2224,16.265,51470.4,0
+IX.US,D,20230427,000000,16.4679,16.6149,16.4547,16.6149,94758.9,0
+IX.US,D,20230428,000000,16.4737,16.495,16.3481,16.495,40526.7,0
+IX.US,D,20230501,000000,16.5047,16.5337,16.4197,16.4776,58436.9,0
+IX.US,D,20230502,000000,16.1953,16.1953,15.9846,16.1431,91878.1,0
+IX.US,D,20230503,000000,16.2204,16.3384,16.1199,16.1257,72452.6,0
+IX.US,D,20230504,000000,16.1779,16.2726,16.0561,16.1895,93305.6,0
+IX.US,D,20230505,000000,16.2708,16.6226,16.2708,16.6168,121135,0
+IX.US,D,20230508,000000,16.4931,16.5608,16.4447,16.4718,67989.3,0
+IX.US,D,20230509,000000,16.5762,16.699,16.5762,16.669,80748.3,0
+IX.US,D,20230510,000000,16.9552,17.2046,16.9552,17.166,112772,0
+IX.US,D,20230511,000000,16.872,16.872,16.6903,16.7289,110967,0
+IX.US,D,20230512,000000,16.5666,16.5666,16.3616,16.4583,72654.3,0
+IX.US,D,20230515,000000,16.8237,17.0557,16.7909,17.0093,84492.7,0
+IX.US,D,20230516,000000,16.9765,17.0925,16.9343,17.0151,86328.7,0
+IX.US,D,20230517,000000,16.9803,17.2414,16.9184,17.1988,181925,0
+IX.US,D,20230518,000000,17.1736,17.2114,17.0731,17.1486,249139,0
+IX.US,D,20230519,000000,16.9108,16.9126,16.8044,16.8876,81156.9,0
+IX.US,D,20230522,000000,16.6981,16.7485,16.6284,16.7173,85170.2,0
+IX.US,D,20230523,000000,16.611,16.671,16.4883,16.5298,120338,0
+IX.US,D,20230524,000000,16.4467,16.4505,16.2978,16.3074,138471,0
+IX.US,D,20230525,000000,16.4313,16.4313,16.3094,16.3693,63313.9,0
+IX.US,D,20230526,000000,16.379,16.5298,16.379,16.4428,80277.7,0
+IX.US,D,20230530,000000,16.3577,16.3577,16.2436,16.2668,126684,0
+IX.US,D,20230531,000000,16.1934,16.3345,16.1567,16.319,205173,0
+IX.US,D,20230601,000000,16.5086,16.7039,16.5086,16.6807,73947.3,0
+IX.US,D,20230602,000000,16.9726,17.1447,16.9571,17.0983,147641,0
+IX.US,D,20230605,000000,17.1698,17.1698,16.9861,17.0209,71490.7,0
+IX.US,D,20230606,000000,17.193,17.3399,17.193,17.3013,82356.7,0
+IX.US,D,20230607,000000,17.1544,17.1544,17.0229,17.0557,84994.4,0
+IX.US,D,20230608,000000,16.9262,17.0467,16.8972,17.0325,66887.7,0
+IX.US,D,20230609,000000,17.106,17.1138,17.0364,17.1079,120214,0
+IX.US,D,20230612,000000,17.0944,17.253,17.0364,17.1678,382164,0
+IX.US,D,20230613,000000,17.2935,17.4502,17.2935,17.3341,137545,0
+IX.US,D,20230614,000000,17.543,17.601,17.3631,17.4986,199209,0
+IX.US,D,20230615,000000,17.3593,17.5178,17.339,17.5102,143845,0
+IX.US,D,20230616,000000,17.2491,17.3109,17.2027,17.2723,566883,0
+IX.US,D,20230620,000000,17.0538,17.0925,16.8952,16.9958,364285,0
+IX.US,D,20230621,000000,17.1698,17.3845,17.1698,17.3399,186507,0
+IX.US,D,20230622,000000,17.7808,17.7846,17.6571,17.6725,340841,0
+IX.US,D,20230623,000000,17.3767,17.3787,17.2024,17.222,105604,0
+IX.US,D,20230626,000000,17.1389,17.251,17.137,17.1852,152430,0
+IX.US,D,20230627,000000,17.2704,17.5817,17.2008,17.4656,153956,0
+IX.US,D,20230628,000000,17.7828,17.7944,17.7112,17.7808,108572,0
+IX.US,D,20230629,000000,17.5565,17.6319,17.543,17.6203,129937,0
+IX.US,D,20230630,000000,17.5991,17.682,17.5836,17.6358,80375.9,0
+IX.US,D,20230703,000000,17.7654,17.8195,17.6938,17.7344,108335,0
+IX.US,D,20230705,000000,17.6416,17.6938,17.6151,17.6416,85666.7,0
+IX.US,D,20230706,000000,17.3903,17.3903,17.1892,17.2935,98493,0
+IX.US,D,20230707,000000,17.3535,17.6242,17.3535,17.5662,67032.5,0
+IX.US,D,20230710,000000,17.3651,17.4714,17.3651,17.4289,95151.9,0
+IX.US,D,20230711,000000,17.4772,17.6087,17.455,17.601,68584.1,0
+IX.US,D,20230712,000000,17.6725,17.8417,17.6319,17.748,86639,0
+IX.US,D,20230713,000000,17.8775,17.9683,17.8253,17.9065,127874,0
+IX.US,D,20230714,000000,17.9877,18.0051,17.8504,17.862,85558.1,0
+IX.US,D,20230717,000000,17.8601,17.8911,17.7944,17.8582,61658.9,0
+IX.US,D,20230718,000000,17.9954,18.1056,17.9529,18.0824,73745.6,0
+IX.US,D,20230719,000000,18.1521,18.1579,18.0631,18.1096,42595.4,0
+IX.US,D,20230720,000000,17.9607,18.032,17.9403,18.0302,46774.3,0
+IX.US,D,20230721,000000,18.0148,18.0264,17.8967,17.9781,80551.8,0
+IX.US,D,20230724,000000,18.0032,18.1114,17.9693,18.0148,66101.6,0
+IX.US,D,20230725,000000,18.1056,18.2835,18.1056,18.2217,68397.9,0
+IX.US,D,20230726,000000,18.1559,18.2719,18.1559,18.2623,47105.3,0
+IX.US,D,20230727,000000,18.4363,18.5891,18.417,18.4614,155269,0
+IX.US,D,20230728,000000,18.6664,18.7882,18.6083,18.6818,73057.7,0
+IX.US,D,20230731,000000,18.6992,18.6992,18.6122,18.6354,42357.5,0
+IX.US,D,20230801,000000,18.4846,18.5369,18.4196,18.4421,58923,0
+IX.US,D,20230802,000000,18.125,18.1443,17.9858,18.0244,79243.3,0
+IX.US,D,20230803,000000,17.7788,17.9645,17.7788,17.9045,110419,0
+IX.US,D,20230804,000000,18.009,18.009,17.7672,17.8504,89990.4,0
+IX.US,D,20230807,000000,17.6957,17.7557,17.6281,17.6822,102315,0
+IX.US,D,20230808,000000,17.5507,17.5507,17.3903,17.4792,98079.2,0
+IX.US,D,20230809,000000,17.4134,17.5044,17.2665,17.3091,87301,0
+IX.US,D,20230810,000000,17.5488,17.6107,17.2839,17.3207,55545.8,0
+IX.US,D,20230811,000000,17.3265,17.3265,17.2104,17.2588,49572.3,0
+IX.US,D,20230814,000000,17.3013,17.3013,17.1041,17.1794,84978.9,0
+IX.US,D,20230815,000000,17.3187,17.3187,17.1099,17.1331,82330.9,0
+IX.US,D,20230816,000000,16.9571,17.0074,16.876,16.8972,71376.9,0
+IX.US,D,20230817,000000,17.1157,17.1157,16.961,16.9687,69147.8,0
+IX.US,D,20230818,000000,16.9166,17.458,16.9166,17.1176,344730,0
+IX.US,D,20230821,000000,17.2704,17.2704,17.1628,17.2626,804085,0
+IX.US,D,20230822,000000,17.3477,17.3497,17.2377,17.3245,121807,0
+IX.US,D,20230823,000000,17.5062,17.5739,17.4772,17.5469,57624.9,0
+IX.US,D,20230824,000000,17.5565,17.5817,17.3903,17.4618,98296.4,0
+IX.US,D,20230825,000000,17.4656,17.5546,17.3497,17.4986,65568.9,0
+IX.US,D,20230828,000000,17.6339,17.7304,17.5933,17.6725,168711,0
+IX.US,D,20230829,000000,17.543,17.7441,17.543,17.7441,54552.8,0
+IX.US,D,20230830,000000,17.8524,17.8833,17.804,17.8388,32789.6,0
+IX.US,D,20230831,000000,18.0148,18.0264,17.9068,17.9625,51382.4,0
+IX.US,D,20230901,000000,18.3416,18.3416,18.1114,18.2178,48010.4,0
+IX.US,D,20230905,000000,18.4807,18.4923,18.2739,18.3898,85434,0
+IX.US,D,20230906,000000,18.7669,18.8269,18.6335,18.7611,121895,0
+IX.US,D,20230907,000000,18.8713,18.9642,18.8597,18.9487,113925,0
+IX.US,D,20230908,000000,18.7669,18.7669,18.5775,18.6606,162287,0
+IX.US,D,20230911,000000,18.7128,19.1285,18.68,18.7863,81410.3,0
+IX.US,D,20230912,000000,18.5021,18.5745,18.4692,18.5601,254119,0
+IX.US,D,20230913,000000,18.6586,18.7785,18.6586,18.7553,76745.3,0
+IX.US,D,20230914,000000,19.1613,19.3315,19.1343,19.3218,283423,0
+IX.US,D,20230915,000000,19.3566,19.4727,19.2232,19.2716,126783,0
+IX.US,D,20230918,000000,19.2774,19.2774,18.9912,19.1962,55742.3,0
+IX.US,D,20230919,000000,19.552,19.637,19.5055,19.6042,108154,0
+IX.US,D,20230920,000000,19.3026,19.4369,19.1381,19.1517,258650,0
+IX.US,D,20230921,000000,18.9003,18.997,18.7263,18.7418,77283.1,0
+IX.US,D,20230922,000000,18.9892,19.0589,18.8453,18.8771,68346.2,0
+IX.US,D,20230925,000000,18.7824,18.8984,18.736,18.8191,45802,0
+IX.US,D,20230926,000000,18.7321,18.8968,18.4827,18.6432,75255.8,0
+IX.US,D,20230927,000000,18.8443,18.9776,18.6335,18.7573,54899.3,0
+IX.US,D,20230928,000000,18.3532,18.62,18.2178,18.4904,74433.4,0
+IX.US,D,20230929,000000,18.355,18.355,18.0302,18.1521,168701,0
+IX.US,D,20231002,000000,17.9413,18.1269,17.7422,17.8504,103970,0
+IX.US,D,20231003,000000,17.4115,17.5836,17.2935,17.3381,165453,0
+IX.US,D,20231004,000000,16.9068,16.9745,16.7425,16.8992,173123,0
+IX.US,D,20231005,000000,17.5044,17.5178,17.3515,17.4463,184392,0
+IX.US,D,20231006,000000,17.5256,17.7576,17.4192,17.6513,102330,0
+IX.US,D,20231009,000000,17.5604,17.7364,17.4772,17.6977,82879.1,0
+IX.US,D,20231010,000000,18.007,18.0728,17.9161,17.9529,101440,0
+IX.US,D,20231011,000000,17.9897,17.9897,17.8236,17.9433,57666.3,0
+IX.US,D,20231012,000000,18.094,18.094,17.7505,17.862,107735,0
+IX.US,D,20231013,000000,17.7151,17.7808,17.5217,17.5971,46179.5,0
+IX.US,D,20231016,000000,17.485,17.7441,17.485,17.5855,68201.3,0
+IX.US,D,20231017,000000,17.483,17.7289,17.4502,17.6184,149782,0
+IX.US,D,20231018,000000,17.5217,17.5236,17.3187,17.3381,57712.8,0
+IX.US,D,20231019,000000,17.3922,17.5275,17.2472,17.2819,83292.8,0
+IX.US,D,20231020,000000,17.4366,17.4463,17.2298,17.2356,81467.2,0
+IX.US,D,20231023,000000,17.2394,17.3516,17.1428,17.2452,75043.7,0
+IX.US,D,20231024,000000,17.487,17.5102,17.3573,17.4676,82905,0
+IX.US,D,20231025,000000,17.4405,17.4405,17.2317,17.2317,76631.5,0
+IX.US,D,20231026,000000,17.1892,17.2472,17.0712,17.1486,70389,0
+IX.US,D,20231027,000000,17.5102,17.5102,17.2897,17.3225,52996.1,0
+IX.US,D,20231030,000000,17.3651,17.4908,17.2877,17.4482,67875.5,0
+IX.US,D,20231031,000000,17.6358,17.7712,17.5469,17.7112,131556,0
+IX.US,D,20231101,000000,17.7692,17.7692,17.4598,17.5952,114510,0
+IX.US,D,20231102,000000,17.1118,17.3671,17.0364,17.2008,87864.8,0
+IX.US,D,20231103,000000,17.398,17.5623,17.28,17.4192,109116,0
+IX.US,D,20231106,000000,17.5662,17.8368,17.3767,17.4463,65625.8,0
+IX.US,D,20231107,000000,17.0673,17.1118,16.9651,17.0847,51873.8,0
+IX.US,D,20231108,000000,16.9281,16.9281,16.6381,16.7097,101611,0
+IX.US,D,20231109,000000,17.0307,17.0461,16.7812,16.8469,93005.6,0
+IX.US,D,20231110,000000,16.9861,17.1852,16.872,17.164,86747.7,0
+IX.US,D,20231113,000000,17.048,17.193,16.99,17.0673,120928,0
+IX.US,D,20231114,000000,17.1852,17.5004,17.1852,17.4754,106778,0
+IX.US,D,20231115,000000,17.3381,17.3999,17.2839,17.2839,60453.9,0
+IX.US,D,20231116,000000,17.2317,17.2946,17.0693,17.2046,72313,0
+IX.US,D,20231117,000000,17.4192,17.487,17.3477,17.4618,129281,0
+IX.US,D,20231120,000000,17.454,17.5933,17.454,17.5681,87580.3,0
+IX.US,D,20231121,000000,17.4696,17.5005,17.3409,17.4696,90854.1,0
+IX.US,D,20231122,000000,17.6203,17.6319,17.5294,17.5739,53901.1,0
+IX.US,D,20231124,000000,17.5604,17.6783,17.4289,17.6783,24964.5,0
+IX.US,D,20231127,000000,17.746,17.7917,17.7151,17.7518,52313.4,0
+IX.US,D,20231128,000000,17.6667,17.7846,17.5585,17.6957,54961.4,0
+IX.US,D,20231129,000000,17.6416,17.7115,17.5778,17.6203,70802.8,0
+IX.US,D,20231130,000000,17.7054,17.7093,17.5855,17.6803,68780.6,0
+IX.US,D,20231201,000000,17.6493,17.8698,17.6293,17.8601,43841.9,0
+IX.US,D,20231204,000000,17.7364,17.7508,17.5294,17.7015,56057.8,0
+IX.US,D,20231205,000000,17.7441,17.7593,17.6513,17.6783,46003.7,0
+IX.US,D,20231206,000000,18.0728,18.0728,17.9451,17.9567,52235.8,0
+IX.US,D,20231207,000000,18.038,18.3145,18.0148,18.2275,77717.6,0
+IX.US,D,20231208,000000,18.0864,18.1811,18.0399,18.1811,53461.5,0
+IX.US,D,20231211,000000,17.7962,18.3454,17.6687,17.8292,172393,0
+IX.US,D,20231212,000000,17.6609,17.6687,17.5391,17.5971,58400.7,0
+IX.US,D,20231213,000000,17.5333,17.7846,17.3825,17.6957,86789,0
+IX.US,D,20231214,000000,18.0476,18.1161,17.9259,18.0032,84606.5,0
+IX.US,D,20231215,000000,18.007,18.007,17.7654,17.8311,114256,0
+IX.US,D,20231218,000000,17.7962,17.7962,17.63,17.7441,52985.7,0
+IX.US,D,20231219,000000,17.7364,18.0786,17.7251,17.7866,139630,0
+IX.US,D,20231220,000000,17.9085,17.9723,17.7409,17.7614,78679.5,0
+IX.US,D,20231221,000000,17.862,18.0585,17.8369,18.009,75969.5,0
+IX.US,D,20231222,000000,17.9625,18.1288,17.9607,17.9916,55944,0
+IX.US,D,20231226,000000,17.9317,18.0225,17.8601,17.9587,78881.2,0
+IX.US,D,20231227,000000,17.9123,17.9123,17.7866,17.8678,59295.4,0
+IX.US,D,20231228,000000,18.007,18.1076,17.9993,18.0264,47219.1,0
+IX.US,D,20231229,000000,18.1153,18.1501,18.0476,18.0573,43940.1,0
+IX.US,D,20240102,000000,17.8878,18.0457,17.773,17.862,54713.1,0
+IX.US,D,20240103,000000,17.7924,17.8852,17.6957,17.806,93305.6,0
+IX.US,D,20240104,000000,17.9045,18.1849,17.9045,18.0399,58085.2,0
+IX.US,D,20240105,000000,18.3666,18.9119,18.3358,18.6142,85289.2,0
+IX.US,D,20240108,000000,18.6606,18.8172,18.4885,18.7592,46919.1,0
+IX.US,D,20240109,000000,18.4692,18.6065,18.3512,18.444,39026.8,0
+IX.US,D,20240110,000000,18.4923,18.6548,18.4807,18.5427,118859,0
+IX.US,D,20240111,000000,18.5659,18.678,18.5213,18.6103,40578.4,0
+IX.US,D,20240112,000000,18.5619,18.6586,18.493,18.5427,49929.1,0
+IX.US,D,20240116,000000,18.5987,18.6372,18.4305,18.5755,80355.2,0
+IX.US,D,20240117,000000,18.1695,18.2371,18.1192,18.1849,46727.8,0
+IX.US,D,20240118,000000,18.2468,18.4072,18.2323,18.3996,43381.6,0
+IX.US,D,20240119,000000,18.241,18.3648,18.1717,18.3396,53358.1,0
+IX.US,D,20240122,000000,18.6335,18.8153,18.5639,18.6664,45631.3,0
+IX.US,D,20240123,000000,18.5987,18.6818,18.5195,18.5561,87125.2,0
+IX.US,D,20240124,000000,18.7437,18.91,18.5523,18.6103,67291.1,0
+IX.US,D,20240125,000000,18.7032,18.7437,18.4324,18.7128,100292,0
+IX.US,D,20240126,000000,18.6064,18.7166,18.4962,18.6006,89731.8,0
+IX.US,D,20240129,000000,18.6625,18.8133,18.6455,18.7186,36280.6,0
+IX.US,D,20240130,000000,18.5387,18.618,18.4252,18.5059,105490,0
+IX.US,D,20240131,000000,18.823,18.8749,18.3261,18.473,108210,0
+IX.US,D,20240201,000000,18.5871,18.7186,18.4305,18.709,69287.4,0
+IX.US,D,20240202,000000,18.5233,18.5929,18.4595,18.591,230556,0
+IX.US,D,20240205,000000,18.6238,18.705,18.5233,18.6393,95746.7,0
+IX.US,D,20240206,000000,18.5329,18.6335,18.4228,18.6335,74428.3,0
+IX.US,D,20240207,000000,18.6606,18.8462,18.6606,18.8462,98953.3,0
+IX.US,D,20240208,000000,19.4959,19.5245,19.3528,19.4765,102123,0
+IX.US,D,20240209,000000,19.4765,19.6042,19.4765,19.6042,62408.9,0
+IX.US,D,20240212,000000,19.5712,19.7511,19.5596,19.6834,39140.6,0
+IX.US,D,20240213,000000,19.3683,19.4282,19.1769,19.2503,83763.5,0
+IX.US,D,20240214,000000,19.1845,19.316,19.1845,19.316,41799,0
+IX.US,D,20240215,000000,19.3276,19.4359,19.287,19.4359,53042.6,0
+IX.US,D,20240216,000000,19.4224,19.6148,19.4224,19.5133,86494.2,0
+IX.US,D,20240220,000000,19.8846,19.8846,19.5365,19.7801,92095.4,0
+IX.US,D,20240221,000000,19.8652,19.9639,19.4939,19.956,45641.7,0
+IX.US,D,20240222,000000,19.8922,20.3021,19.8922,20.1978,167920,0
+IX.US,D,20240223,000000,20.1978,20.1978,20.0295,20.103,62765.7,0
+IX.US,D,20240226,000000,20.3099,20.3601,19.4939,20.2112,145634,0
+IX.US,D,20240227,000000,20.25,20.4414,20.2074,20.3195,53234,0
+IX.US,D,20240228,000000,20.2809,20.413,20.2054,20.3195,32831,0
+IX.US,D,20240229,000000,20.2944,20.3427,20.2345,20.3427,56554.3,0
+IX.US,D,20240301,000000,20.3485,20.5632,20.3213,20.4858,65537.8,0
+IX.US,D,20240304,000000,20.1784,20.2074,20.016,20.1204,61121.1,0
+IX.US,D,20240305,000000,20.4898,20.6212,20.4677,20.5477,87321.7,0
+IX.US,D,20240306,000000,20.9479,21.2651,20.7816,21.1645,110910,0
+IX.US,D,20240307,000000,21.2303,21.6634,20.9229,20.9866,654499,0
+IX.US,D,20240308,000000,21.2863,21.3095,21.0609,21.1626,81312,0
+IX.US,D,20240311,000000,20.6617,20.6617,20.1764,20.4259,253142,0
+IX.US,D,20240312,000000,20.6559,20.772,20.5593,20.7082,91273,0
+IX.US,D,20240313,000000,20.4143,20.5757,20.4143,20.4781,67451.4,0
+IX.US,D,20240314,000000,20.5496,20.5922,20.3706,20.4394,72969.8,0
+IX.US,D,20240315,000000,20.5883,20.7642,20.5883,20.7256,69659.8,0
+IX.US,D,20240318,000000,21.0736,21.2457,21.0583,21.178,79134.7,0
+IX.US,D,20240319,000000,21.5183,21.7098,21.4076,21.6576,76931.5,0
+IX.US,D,20240320,000000,21.6692,21.8142,21.6426,21.7755,58328.3,0
+IX.US,D,20240321,000000,21.7194,21.8529,21.5067,21.5879,62279.6,0
+IX.US,D,20240322,000000,21.4951,21.5222,21.3385,21.5183,111169,0
+IX.US,D,20240325,000000,21.9321,21.9321,21.296,21.3462,95529.5,0
+IX.US,D,20240326,000000,21.4294,21.5029,21.2303,21.356,126503,0
+IX.US,D,20240327,000000,21.6429,21.7392,21.5151,21.6723,83863.8,0
+IX.US,D,20240328,000000,21.5898,21.6743,21.5072,21.6605,140778,0
+IX.US,D,20240401,000000,20.609,20.6267,20.4488,20.6247,106737,0
+IX.US,D,20240402,000000,20.6188,20.6935,20.5891,20.6758,67166.3,0
+IX.US,D,20240403,000000,20.6345,20.8665,20.5952,20.8173,68814.7,0
+IX.US,D,20240404,000000,20.8488,20.9682,20.6188,20.6483,37353,0
+IX.US,D,20240405,000000,20.6443,20.8311,20.6443,20.7367,41056.8,0
+IX.US,D,20240408,000000,20.9136,21.4807,20.9136,21.0925,283597,0
+IX.US,D,20240409,000000,21.1829,21.2694,20.9372,21.0728,147270,0
+IX.US,D,20240410,000000,20.833,20.8389,20.6994,20.8016,46073.2,0
+IX.US,D,20240411,000000,20.7466,20.776,20.5795,20.6915,48515.2,0
+IX.US,D,20240412,000000,20.9392,20.9392,20.7348,20.7741,51079.4,0
+IX.US,D,20240415,000000,20.8193,20.89,20.5991,20.6011,42384.7,0
+IX.US,D,20240416,000000,20.2453,20.3175,20.151,20.2119,98002.2,0
+IX.US,D,20240417,000000,20.1018,20.1239,19.9249,20.039,57072.6,0
+IX.US,D,20240418,000000,20.0331,20.1708,19.9721,19.9996,116332,0
+IX.US,D,20240419,000000,19.9584,20.1667,19.8856,19.9387,65014.3,0
+IX.US,D,20240422,000000,20.2198,20.4773,20.2159,20.3947,143607,0
+IX.US,D,20240423,000000,20.3475,20.4884,20.3475,20.4832,65085.5,0
+IX.US,D,20240424,000000,20.4969,20.5009,20.4203,20.493,44689.4,0
+IX.US,D,20240425,000000,19.9584,20.1549,19.9584,20.1451,56848.7,0
+IX.US,D,20240426,000000,20.035,20.1903,20.0134,20.1589,64459.7,0
+IX.US,D,20240429,000000,20.2532,20.3908,20.1982,20.3515,61870.2,0
+IX.US,D,20240430,000000,20.2964,20.3623,20.1215,20.1608,141399,0
+IX.US,D,20240501,000000,19.9937,20.096,19.8404,19.9014,46063,0
+IX.US,D,20240502,000000,20.3534,20.4183,20.2552,20.3652,52778.6,0
+IX.US,D,20240503,000000,20.4674,20.5716,20.2689,20.5716,43020.6,0
+IX.US,D,20240506,000000,20.5991,20.776,20.384,20.7072,45701.8,0
+IX.US,D,20240507,000000,20.6876,20.7171,20.6031,20.6522,48118.4,0
+IX.US,D,20240508,000000,20.7387,20.9529,20.6424,20.8252,44613,0
+IX.US,D,20240509,000000,21.6311,21.9062,21.6311,21.9062,79244.3,0
+IX.US,D,20240510,000000,21.4365,21.5819,21.234,21.293,106875,0
+IX.US,D,20240513,000000,21.1947,21.1947,20.9929,21.0532,72889.9,0
+IX.US,D,20240514,000000,20.9923,21.1772,20.833,20.951,124966,0
+IX.US,D,20240515,000000,21.0434,21.1927,21.0316,21.1927,36645.9,0
+IX.US,D,20240516,000000,21.3775,21.4718,21.1947,21.3087,39571.2,0
+IX.US,D,20240517,000000,21.4011,21.5721,21.3581,21.4836,39662.8,0
+IX.US,D,20240520,000000,21.5583,21.8335,21.4935,21.5564,48672.9,0
+IX.US,D,20240521,000000,21.1633,21.2242,21.0744,21.1338,57438.9,0
+IX.US,D,20240522,000000,21.1967,21.2104,20.7878,21.1161,89017.5,0
+IX.US,D,20240523,000000,21.0355,21.0807,20.7308,20.8193,50128,0
+IX.US,D,20240524,000000,20.9195,20.9922,20.8271,20.9687,43758.3,0
+IX.US,D,20240528,000000,21.2242,21.3087,21.1495,21.2615,50107.6,0
+IX.US,D,20240529,000000,20.9411,20.9411,20.6954,20.7033,51125.2,0
+IX.US,D,20240530,000000,20.8075,21.1652,20.8075,21.1515,75708.4,0
+IX.US,D,20240531,000000,21.3028,21.5269,21.3028,21.5092,54462.6,0
+IX.US,D,20240603,000000,21.7962,21.8551,21.6802,21.7765,82067.9,0
+IX.US,D,20240604,000000,21.7529,21.8217,21.6212,21.6841,79091.7,0
+IX.US,D,20240605,000000,21.6429,21.749,21.6094,21.747,59306,0
+IX.US,D,20240606,000000,21.7156,21.7667,21.6173,21.7667,35333.3,0
+IX.US,D,20240607,000000,21.6153,21.6927,21.519,21.5426,83767.1,0
+IX.US,D,20240610,000000,21.5898,21.7628,21.5898,21.749,55704,0
+IX.US,D,20240611,000000,21.6468,21.6625,21.5131,21.6134,72218.3,0
+IX.US,D,20240612,000000,21.7785,21.8591,21.6456,21.69,69170.8,0
+IX.US,D,20240613,000000,21.2006,21.2006,20.9706,21.1554,190057,0
+IX.US,D,20240614,000000,21.0886,21.1633,20.9903,21.0945,176890,0
+IX.US,D,20240617,000000,21.0119,21.1633,20.9718,21.1318,40354.7,0
+IX.US,D,20240618,000000,21.122,21.2576,21.118,21.2379,69862.8,0
+IX.US,D,20240620,000000,21.3244,21.4817,21.2812,21.4168,80144.8,0
+IX.US,D,20240621,000000,21.3382,21.3382,21.2301,21.3343,69918.7,0
+IX.US,D,20240624,000000,21.2478,21.6055,21.1239,21.1239,102118,0
+IX.US,D,20240625,000000,21.5642,21.69,21.4777,21.6586,85212,0
+IX.US,D,20240626,000000,21.5367,21.5898,21.4738,21.523,68285.6,0
+IX.US,D,20240627,000000,21.5446,21.58,21.5298,21.58,62073.7,0
+IX.US,D,20240628,000000,21.8551,22.0556,21.832,21.8768,67726,0
+IX.US,D,20240701,000000,21.8925,22.0143,21.7392,21.8001,65126.2,0
+IX.US,D,20240702,000000,21.9062,22.1912,21.9062,22.1873,62236.5,0
+IX.US,D,20240703,000000,22.3937,22.6296,22.3937,22.5588,30505.1,0
+IX.US,D,20240705,000000,22.6767,22.6767,22.4202,22.6119,57830.6,0
+IX.US,D,20240708,000000,22.4841,22.5077,22.3642,22.4075,68107.5,0
+IX.US,D,20240709,000000,22.3131,22.3237,22.089,22.1559,77712.9,0
+IX.US,D,20240710,000000,22.4134,22.6237,22.3878,22.5726,144589,0
+IX.US,D,20240711,000000,22.6492,22.9047,22.5922,22.7023,91846.2,0
+IX.US,D,20240712,000000,22.7947,22.9274,22.7947,22.8576,45798.5,0
+IX.US,D,20240715,000000,22.8851,23.0058,22.7239,22.7613,43514.1,0
+IX.US,D,20240716,000000,22.9087,23.2055,22.9087,23.1858,57494.8,0
+IX.US,D,20240717,000000,23.288,23.4866,23.2566,23.4551,60862.8,0
+IX.US,D,20240718,000000,23.3352,23.3352,22.9853,23.0993,57311.7,0
+IX.US,D,20240719,000000,23.0207,23.0207,22.893,22.9578,28755,0
+IX.US,D,20240722,000000,23.0954,23.2762,23.0954,23.2762,56014.3,0
+IX.US,D,20240723,000000,23.3922,23.5259,23.3834,23.5101,39698.4,0
+IX.US,D,20240724,000000,23.1308,23.1799,22.8045,22.8399,70656.4,0
+IX.US,D,20240725,000000,22.6473,22.6925,22.4605,22.549,94674.9,0
+IX.US,D,20240726,000000,22.6944,22.8379,22.6649,22.7868,39632.3,0
+IX.US,D,20240729,000000,22.7416,22.7986,22.6866,22.7377,60293,0
+IX.US,D,20240730,000000,22.8713,23.0345,22.8006,22.9559,34392.1,0
+IX.US,D,20240731,000000,23.5829,23.7804,23.5219,23.7716,47172.1,0
+IX.US,D,20240801,000000,22.6138,22.8379,22.0301,22.1441,102413,0
+IX.US,D,20240802,000000,20.9097,20.9726,20.2984,20.7721,140992,0
+IX.US,D,20240805,000000,19.1977,20.2493,17.8021,20.1883,118668,0
+IX.US,D,20240806,000000,20.6404,21.7058,20.6404,21.5878,229313,0
+IX.US,D,20240807,000000,22.262,22.2836,21.7313,21.7903,132129,0
+IX.US,D,20240808,000000,21.5682,21.6803,21.3775,21.4994,88992.1,0
+IX.US,D,20240809,000000,22.1283,22.4861,22.032,22.4861,124778,0
+IX.US,D,20240812,000000,22.3878,22.4861,22.2109,22.3839,81920.4,0
+IX.US,D,20240813,000000,22.6315,23.0187,22.6315,22.9617,67883.7,0
+IX.US,D,20240814,000000,22.9146,22.9165,22.7672,22.8674,62551.9,0
+IX.US,D,20240815,000000,22.889,22.9598,22.7298,22.9303,59072,0
+IX.US,D,20240816,000000,22.9912,23.1662,22.9047,23.1485,52051.1,0
+IX.US,D,20240819,000000,23.1504,23.3293,23.1504,23.3273,63533.8,0
+IX.US,D,20240820,000000,23.1937,23.3804,23.1544,23.2998,36432.2,0
+IX.US,D,20240821,000000,23.4512,23.6039,23.4237,23.5789,64118.9,0
+IX.US,D,20240822,000000,23.4866,23.4866,23.0404,23.1465,103166,0
+IX.US,D,20240823,000000,23.9406,24.4057,23.9406,24.3239,241039,0
+IX.US,D,20240826,000000,24.2669,24.3101,24.0978,24.1175,48784.9,0
+IX.US,D,20240827,000000,24.2177,24.5657,24.2177,24.2688,74858.8,0
+IX.US,D,20240828,000000,24.2374,24.2767,24.0507,24.1254,151976,0
+IX.US,D,20240829,000000,24.4556,24.6118,24.4556,24.5617,142600,0
+IX.US,D,20240830,000000,24.6344,24.7354,24.4261,24.5892,57800.1,0
+IX.US,D,20240903,000000,24.6364,24.7347,24.3809,24.4359,153823,0
+IX.US,D,20240904,000000,23.9052,24.1136,23.9052,24.0055,47665.6,0
+IX.US,D,20240905,000000,23.8816,23.9858,23.8098,23.9465,112700,0
+IX.US,D,20240906,000000,23.5927,23.6202,23.119,23.2251,83889.2,0
+IX.US,D,20240909,000000,23.463,23.7047,23.463,23.6025,95860.4,0
+IX.US,D,20240910,000000,23.5789,23.5947,23.2055,23.4748,173960,0
+IX.US,D,20240911,000000,23.3647,23.5789,23.1367,23.573,87328.5,0
+IX.US,D,20240912,000000,23.6988,23.9897,23.5927,23.9897,48896.8,0
+IX.US,D,20240913,000000,23.8698,24.0762,23.4276,23.9386,70244.3,0
+IX.US,D,20240916,000000,24.5696,24.5696,23.9485,24.0664,107109,0
+IX.US,D,20240917,000000,23.5062,23.6124,23.2527,23.2546,123847,0
+IX.US,D,20240918,000000,23.3411,23.4256,23.119,23.2448,86946.9,0
+IX.US,D,20240919,000000,23.7067,23.8168,23.5789,23.7323,133305,0
+IX.US,D,20240920,000000,23.4315,23.5826,23.3942,23.5691,78145.4,0
+IX.US,D,20240923,000000,23.5382,23.7477,23.4767,23.6163,40950,0
+IX.US,D,20240924,000000,23.3509,23.5185,23.2133,23.3981,54584.7,0
+IX.US,D,20240925,000000,23.2487,23.3044,23.0581,23.0738,103557,0
+IX.US,D,20240926,000000,23.7401,23.9386,23.6576,23.9367,59713,0
+IX.US,D,20240927,000000,23.919,24.116,23.463,23.4885,60817,0
+IX.US,D,20240930,000000,23.31,23.39,23.048,23.21,113200,0
+IX.US,D,20241001,000000,23.292,23.412,23.074,23.326,73580,0
+IX.US,D,20241002,000000,23.154,23.278,22.968,23.06,182105,0
+IX.US,D,20241003,000000,22.748,22.938,22.748,22.906,49010,0
+IX.US,D,20241004,000000,23.018,23.186,23.018,23.172,62305,0
+IX.US,D,20241007,000000,22.87,22.959,22.8,22.868,128825,0
+IX.US,D,20241008,000000,22.554,22.625,22.3876,22.562,135120,0
+IX.US,D,20241009,000000,22.122,22.36,22.122,22.242,99640,0
+IX.US,D,20241010,000000,22.256,22.426,22.242,22.306,111635,0
+IX.US,D,20241011,000000,22.294,22.57,22.294,22.434,81330,0
+IX.US,D,20241014,000000,22.43,22.46,22.21,22.404,98570,0
+IX.US,D,20241015,000000,22.222,22.274,21.84,21.858,99485,0
+IX.US,D,20241016,000000,22.104,22.205,22.0505,22.158,116905,0
+IX.US,D,20241017,000000,22.25,22.2725,22.02,22.084,94680,0
+IX.US,D,20241018,000000,21.996,22.004,21.89,21.932,86525,0
+IX.US,D,20241021,000000,21.776,21.776,21.5541,21.63,148415,0
+IX.US,D,20241022,000000,21.304,21.516,21.304,21.422,98635,0
+IX.US,D,20241023,000000,21.106,21.182,20.8865,21.074,248140,0
+IX.US,D,20241024,000000,21.144,21.2,21.022,21.09,84110,0
+IX.US,D,20241025,000000,21.076,21.076,20.8,20.88,156375,0
+IX.US,D,20241028,000000,21.04,21.282,21.04,21.156,142640,0
+IX.US,D,20241029,000000,21.29,21.44,21.272,21.364,120100,0
+IX.US,D,20241030,000000,21.34,21.5938,21.292,21.292,122775,0
+IX.US,D,20241031,000000,21.19,21.432,21.106,21.232,118360,0
+IX.US,D,20241101,000000,21.424,21.4776,21.144,21.224,148765,0
+IX.US,D,20241104,000000,21.232,21.54,21.232,21.364,274030,0
+IX.US,D,20241105,000000,21.508,21.862,21.508,21.816,123170,0
+IX.US,D,20241106,000000,21.574,21.79,21.548,21.79,111910,0
+IX.US,D,20241107,000000,22.094,22.432,22.094,22.308,186280,0
+IX.US,D,20241108,000000,22.906,23.078,22.628,22.718,139695,0
+IX.US,D,20241111,000000,22.1956,22.29,22.074,22.188,137370,0
+IX.US,D,20241112,000000,22.292,22.566,22.045,22.3,172055,0
+IX.US,D,20241113,000000,21.66,21.724,21.508,21.548,196265,0
+IX.US,D,20241114,000000,21.698,21.916,21.6578,21.666,254940,0
+IX.US,D,20241115,000000,21.552,21.638,21.468,21.574,232270,0
+IX.US,D,20241118,000000,21.674,21.844,21.546,21.726,501000,0
+IX.US,D,20241119,000000,21.678,21.864,21.624,21.716,200085,0
+IX.US,D,20241120,000000,21.268,21.444,21.236,21.364,160155,0
+IX.US,D,20241121,000000,21.442,21.67,21.44,21.564,188395,0
+IX.US,D,20241122,000000,21.438,21.584,21.412,21.524,145945,0
+IX.US,D,20241125,000000,21.718,21.896,21.6608,21.8,174350,0
+IX.US,D,20241126,000000,21.572,21.656,21.484,21.606,398495,0
+IX.US,D,20241127,000000,21.6,21.724,21.556,21.592,135165,0
+IX.US,D,20241129,000000,22.3,22.564,22.206,22.564,186720,0
+IX.US,D,20241202,000000,22.726,22.936,22.722,22.84,275600,0
+IX.US,D,20241203,000000,23.3822,23.45,23.178,23.418,187550,0
+IX.US,D,20241204,000000,22.932,22.946,22.806,22.85,190890,0
+IX.US,D,20241205,000000,22.804,22.874,22.724,22.744,126985,0
+IX.US,D,20241206,000000,22.66,22.716,22.522,22.6,143485,0
+IX.US,D,20241209,000000,22.506,22.692,22.482,22.498,153330,0
+IX.US,D,20241210,000000,22.248,22.327,22.2228,22.276,179230,0
+IX.US,D,20241211,000000,22.432,22.562,22.35,22.52,266790,0
+IX.US,D,20241212,000000,22.3798,22.458,22.328,22.352,222650,0
+IX.US,D,20241213,000000,21.942,21.942,21.796,21.87,203665,0
+IX.US,D,20241216,000000,21.584,21.684,21.554,21.59,147650,0
+IX.US,D,20241217,000000,21.34,21.528,21.306,21.398,144020,0
+IX.US,D,20241218,000000,21.59,21.628,21.026,21.08,160090,0
+IX.US,D,20241219,000000,21.102,21.206,20.8926,21.046,180155,0
+IX.US,D,20241220,000000,21.086,21.322,20.956,21.16,280450,0
+IX.US,D,20241223,000000,21.041,21.216,20.968,21.208,283170,0
+IX.US,D,20241224,000000,21.188,21.254,21.1325,21.202,66820,0
+IX.US,D,20241226,000000,21.286,21.406,21.278,21.314,203110,0
+IX.US,D,20241227,000000,21.476,21.482,21.218,21.386,193290,0
+IX.US,D,20241230,000000,21.354,21.488,21.262,21.34,134090,0
+IX.US,D,20241231,000000,20.914,21.364,20.914,21.246,73260,0
+IX.US,D,20250102,000000,21.134,21.344,21.078,21.2,85805,0
+IX.US,D,20250103,000000,21.11,21.484,21.04,21.426,189125,0
+IX.US,D,20250106,000000,21.582,21.688,21.402,21.436,137245,0
+IX.US,D,20250107,000000,21.53,21.6039,21.36,21.398,185435,0
+IX.US,D,20250108,000000,20.726,20.786,20.574,20.702,108820,0
+IX.US,D,20250110,000000,20.258,20.266,19.826,19.886,205290,0
+IX.US,D,20250113,000000,20,20.029,19.746,20,240925,0
+IX.US,D,20250114,000000,20.317,20.317,20.046,20.242,287640,0
+IX.US,D,20250115,000000,20.546,20.648,20.374,20.56,209300,0
+IX.US,D,20250116,000000,20.577,20.656,20.4713,20.548,154985,0
+IX.US,D,20250117,000000,20.7958,20.848,20.658,20.71,96845,0
+IX.US,D,20250121,000000,21.064,21.263,21.038,21.196,190065,0
+IX.US,D,20250122,000000,21.23,21.262,21.106,21.192,251015,0
+IX.US,D,20250123,000000,21.142,21.35,21.124,21.278,140545,0
+IX.US,D,20250124,000000,21.034,21.261,21.034,21.148,129110,0
+IX.US,D,20250127,000000,21.254,21.254,21.119,21.202,127870,0
+IX.US,D,20250128,000000,21.2748,21.492,21.187,21.344,143645,0
+IX.US,D,20250129,000000,21.248,21.406,21.222,21.26,150705,0
+IX.US,D,20250130,000000,21.4,21.564,21.388,21.484,166765,0
+IX.US,D,20250131,000000,21.366,21.4173,21.13,21.158,142075,0
+IX.US,D,20250203,000000,20.93,21.22,20.92,21.108,121145,0
+IX.US,D,20250204,000000,20.85,21.086,20.834,21.018,137205,0
+IX.US,D,20250205,000000,21.034,21.21,21.004,21.21,188605,0
+IX.US,D,20250206,000000,21.318,21.398,21.297,21.36,139775,0
+IX.US,D,20250207,000000,21.366,21.4126,21.162,21.19,151110,0
+IX.US,D,20250210,000000,20.998,21.457,20.998,21.282,229855,0
+IX.US,D,20250211,000000,21.048,21.29,21.016,21.168,202785,0
+IX.US,D,20250212,000000,20.128,20.128,19.93,20.042,210470,0
+IX.US,D,20250213,000000,20.436,20.682,20.384,20.62,200815,0
+IX.US,D,20250214,000000,20.71,20.725,20.5821,20.64,159005,0
+IX.US,D,20250218,000000,20.5,20.505,20.3122,20.406,580510,0
+IX.US,D,20250219,000000,20.388,20.388,20.193,20.284,132125,0
+IX.US,D,20250220,000000,20.376,20.4045,20.166,20.336,141460,0
+IX.US,D,20250221,000000,20.242,20.271,19.918,19.98,147685,0
+IX.US,D,20250224,000000,20.04,20.07,19.864,19.956,334450,0
+IX.US,D,20250225,000000,20.478,20.478,20.25,20.33,199660,0
+IX.US,D,20250226,000000,20.514,20.6992,20.466,20.608,146765,0
+IX.US,D,20250227,000000,20.598,20.7822,20.443,20.462,132050,0
+IX.US,D,20250228,000000,20.5,20.5,20.01,20.44,174722,0
+IX.US,D,20250303,000000,20.925,21.14,20.73,20.76,270095,0
+IX.US,D,20250304,000000,20.91,21.13,20.63,20.88,143649,0
+IX.US,D,20250305,000000,21.08,21.39,21.04,21.26,189059,0
+IX.US,D,20250306,000000,21.1,21.25,20.91,20.91,160815,0
+IX.US,D,20250307,000000,21.215,21.25,20.99,21.21,672970,0
+IX.US,D,20250310,000000,21.185,21.185,20.72,20.75,242364,0
+IX.US,D,20250311,000000,20.88,20.97,20.6,20.75,286438,0
+IX.US,D,20250312,000000,20.69,20.9,20.59,20.83,130800,0
+IX.US,D,20250313,000000,20.91,21.0499,20.83,20.91,92118,0
+IX.US,D,20250314,000000,21.07,21.2869,20.99,21.24,144385,0
+IX.US,D,20250317,000000,21.32,21.645,21.26,21.56,269320,0
+IX.US,D,20250318,000000,21.27,21.45,21.22,21.39,148906,0
+IX.US,D,20250319,000000,21.6,21.84,21.54,21.72,128047,0
+IX.US,D,20250320,000000,21.53,21.7,21.46,21.65,133364,0
+IX.US,D,20250321,000000,21.65,21.715,21.56,21.66,162144,0
+IX.US,D,20250324,000000,21.77,21.8,21.6301,21.68,128590,0
+IX.US,D,20250325,000000,21.63,21.72,21.57,21.72,87620,0
+IX.US,D,20250326,000000,21.47,21.57,21.41,21.5,91687,0
+IX.US,D,20250327,000000,21.48,21.79,21.46,21.67,186775,0
+IX.US,D,20250328,000000,21.51,21.51,21.1,21.18,123839,0
+IX.US,D,20250331,000000,20.75,20.93,20.68,20.89,206330,0
+IX.US,D,20250401,000000,20.75,20.91,20.63,20.83,228226,0
+IX.US,D,20250402,000000,20.8195,21.02,20.67,20.98,119166,0
+IX.US,D,20250403,000000,20.405,20.51,20.231,20.32,242863,0
+IX.US,D,20250404,000000,19.195,19.315,18.73,18.83,261793,0
+IX.US,D,20250407,000000,18.21,19.125,17.8601,18.5,456896,0
+IX.US,D,20250408,000000,19.17,19.2,18.08,18.25,501563,0
+IX.US,D,20250409,000000,17.925,19.47,17.75,19.34,532948,0
+IX.US,D,20250410,000000,19.17,19.17,18.33,18.75,339227,0
+IX.US,D,20250411,000000,18.62,18.8299,18.22,18.7,503606,0
+IX.US,D,20250414,000000,18.88,19.17,18.88,19.12,409796,0
+IX.US,D,20250415,000000,19.11,19.3092,19.08,19.09,422393,0
+IX.US,D,20250416,000000,19.225,19.56,18.99,19.04,781908,0
+IX.US,D,20250417,000000,19.55,19.82,19.52,19.72,357494,0
+IX.US,D,20250421,000000,19.73,19.83,19.32,19.52,336397,0
+IX.US,D,20250422,000000,19.88,20.05,19.81,19.9,366038,0
+IX.US,D,20250423,000000,20.09,20.3,19.87,20.12,248703,0
+IX.US,D,20250424,000000,20.11,20.32,20.07,20.3,148539,0
+IX.US,D,20250425,000000,19.95,20.08,19.8,20,292167,0
+IX.US,D,20250428,000000,19.95,20.17,19.84,20.16,460490,0
+IX.US,D,20250429,000000,20.105,20.28,20.08,20.22,578084,0
+IX.US,D,20250430,000000,19.94,20.07,19.7908,20.06,331474,0
+IX.US,D,20250501,000000,20.19,20.26,20.07,20.08,191592,0
+IX.US,D,20250502,000000,20.01,20.14,19.97,20.12,158382,0
+IX.US,D,20250505,000000,20.13,20.3395,20.12,20.21,784121,0
+IX.US,D,20250506,000000,20.145,20.34,20.04,20.23,124685,0
+IX.US,D,20250507,000000,20.11,20.12,19.93,20,238877,0
+IX.US,D,20250508,000000,19.97,20.1,19.92,19.96,199953,0
+IX.US,D,20250509,000000,20.18,20.21,20.08,20.11,176988,0
+IX.US,D,20250512,000000,20.425,20.61,20.2,20.51,270183,0
+IX.US,D,20250513,000000,20.1,20.14,19.9,20.07,383465,0
+IX.US,D,20250514,000000,20.28,20.35,20.1226,20.26,218696,0
+IX.US,D,20250515,000000,20.415,20.6,20.38,20.55,305978,0
+IX.US,D,20250516,000000,20.5,20.58,20.45,20.54,145232,0
+IX.US,D,20250519,000000,20.36,20.52,20.35,20.52,196915,0
+IX.US,D,20250520,000000,20.4,20.54,20.4,20.48,325368,0
+IX.US,D,20250521,000000,20.66,20.79,20.55,20.56,299096,0
+IX.US,D,20250522,000000,20.54,20.625,20.505,20.57,159078,0
+IX.US,D,20250523,000000,20.42,20.6,20.365,20.54,147581,0
+IX.US,D,20250527,000000,21,21.33,20.95,21.31,189879,0
+IX.US,D,20250528,000000,20.9972,21.03,20.93,20.96,103472,0
+IX.US,D,20250529,000000,21.175,21.22,21.0301,21.18,148790,0
+IX.US,D,20250530,000000,21.23,21.27,21.1,21.26,97384,0
+IX.US,D,20250602,000000,21.26,21.28,21.17,21.26,322933,0
+IX.US,D,20250603,000000,21.38,21.495,21.33,21.46,260074,0
+IX.US,D,20250604,000000,21.35,21.47,21.33,21.37,85040,0
+IX.US,D,20250605,000000,21.19,21.22,21.055,21.21,131650,0
+IX.US,D,20250606,000000,21.24,21.41,21.24,21.41,81435,0
+IX.US,D,20250609,000000,21.4722,21.59,21.47,21.54,732440,0
+IX.US,D,20250610,000000,21.64,21.65,21.565,21.6,228842,0
+IX.US,D,20250611,000000,21.59,21.62,21.49,21.53,229540,0
+IX.US,D,20250612,000000,21.7,21.88,21.68,21.88,136651,0
+IX.US,D,20250613,000000,21.58,21.71,21.53,21.63,116176,0
+IX.US,D,20250616,000000,21.65,21.83,21.59,21.6,182286,0
+IX.US,D,20250617,000000,21.34,21.35,21.14,21.19,235760,0
+IX.US,D,20250618,000000,21.315,21.4195,21.26,21.31,239270,0
+IX.US,D,20250620,000000,21.28,21.33,21.19,21.25,224947,0
+IX.US,D,20250623,000000,21.14,21.48,21.14,21.48,203417,0
+IX.US,D,20250624,000000,21.58,21.67,21.55,21.6,238150,0
+IX.US,D,20250625,000000,21.355,21.41,21.28,21.3,143554,0
+IX.US,D,20250626,000000,21.73,21.93,21.72,21.93,152990,0
+IX.US,D,20250627,000000,22.09,22.29,22.046401,22.19,219271,0
+IX.US,D,20250630,000000,22.555,22.565,22.34,22.52,237892,0
+IX.US,D,20250701,000000,22.75,22.82,22.66,22.76,285186,0
+IX.US,D,20250702,000000,22.78,22.845,22.69,22.82,106941,0
+IX.US,D,20250703,000000,22.83,22.8934,22.75,22.89,94250,0
+IX.US,D,20250707,000000,22.45,22.66,22.205,22.28,170548,0
+IX.US,D,20250708,000000,22.22,22.36,22.2,22.31,116578,0
+IX.US,D,20250709,000000,22.59,22.69,22.5201,22.69,154269,0
+IX.US,D,20250710,000000,22.53,22.72,22.5,22.66,117267,0
+IX.US,D,20250711,000000,22.59,22.64,22.51,22.62,111182,0
+IX.US,D,20250714,000000,22.56,22.74,22.56,22.68,169818,0
+IX.US,D,20250715,000000,22.52,22.55,22.275,22.32,126739,0
+IX.US,D,20250716,000000,22.2,22.31,22.1,22.28,154396,0
+IX.US,D,20250717,000000,22.2,22.305,22.18,22.29,161121,0
+IX.US,D,20250718,000000,22.4,22.4185,22.2774,22.35,116340,0
+IX.US,D,20250721,000000,22.43,22.67,22.41,22.61,116879,0
+IX.US,D,20250722,000000,22.61,22.73,22.61,22.72,281979,0
+IX.US,D,20250723,000000,23.22,23.48,23.1796,23.48,438988,0
+IX.US,D,20250724,000000,23.29,23.32,23.165,23.18,215057,0
+IX.US,D,20250725,000000,23.02,23.09,22.97,23.08,81094,0
+IX.US,D,20250728,000000,22.79,22.87,22.59,22.65,86167,0
+IX.US,D,20250729,000000,22.59,22.61,22.33,22.43,257443,0
+IX.US,D,20250730,000000,22.69,22.75,22.365,22.52,374176,0
+IX.US,D,20250731,000000,22.58,22.68,22.51,22.55,670711,0
+IX.US,D,20250801,000000,22.95,23,22.6471,22.85,167669,0
+IX.US,D,20250804,000000,23.22,23.36,23.07,23.32,218087,0
+IX.US,D,20250805,000000,23.38,23.47,23.3101,23.39,106213,0
+IX.US,D,20250806,000000,23.71,23.83,23.62,23.79,88057,0
+IX.US,D,20250807,000000,24.56,24.94,24.56,24.92,288646,0
+IX.US,D,20250808,000000,25.16,25.33,25.07,25.26,109895,0
+IX.US,D,20250811,000000,24.98,25.39,24.9,25.25,119187,0
+IX.US,D,20250812,000000,25.33,25.535,25.28,25.45,121409,0
+IX.US,D,20250813,000000,25.44,25.44,25.35,25.4,86755,0
+IX.US,D,20250814,000000,25.55,25.7499,25.5,25.64,136960,0
+IX.US,D,20250815,000000,25.94,25.96,25.86,25.88,108320,0
+IX.US,D,20250818,000000,25.842,26.04,25.842,26.03,159401,0
+IX.US,D,20250819,000000,26.03,26.145,25.98,26.02,271015,0
+IX.US,D,20250820,000000,25.79,25.85,25.6923,25.71,165624,0
+IX.US,D,20250821,000000,25.5,25.5,25.3,25.44,155446,0
+IX.US,D,20250822,000000,25.73,26.25,25.71,26.06,204801,0
+IX.US,D,20250825,000000,26.05,26.06,25.95,25.97,78621,0
+IX.US,D,20250826,000000,25.8518,25.97,25.81,25.97,99527,0
+IX.US,D,20250827,000000,25.66,25.81,25.63,25.78,66265,0
+IX.US,D,20250828,000000,26.07,26.2,26.05,26.15,215164,0
+IX.US,D,20250829,000000,25.97,26.0706,25.87,25.92,189881,0
+IX.US,D,20250902,000000,25.93,26.18,25.93,26.18,108246,0
+IX.US,D,20250903,000000,25.85,25.945,25.81,25.93,96946,0
+IX.US,D,20250904,000000,25.8501,26.1,25.8501,26.1,62714,0
+IX.US,D,20250905,000000,26.4069,26.445,26.15,26.22,144980,0
+IX.US,D,20250908,000000,26.515,26.67,26.47,26.66,88276,0
+IX.US,D,20250909,000000,26.34,26.485,26.29,26.44,104842,0
+IX.US,D,20250910,000000,26.52,26.7297,26.52,26.66,149682,0
+IX.US,D,20250911,000000,26.8751,27.01,26.77,26.99,67272,0
+IX.US,D,20250912,000000,26.77,26.86,26.715,26.81,64870,0
+IX.US,D,20250915,000000,26.6,26.94,26.6,26.86,85964,0
+IX.US,D,20250916,000000,27.0201,27.16,27.02,27.06,147685,0
+IX.US,D,20250917,000000,26.94,27.21,26.73,26.96,268328,0
+IX.US,D,20250918,000000,26.685,26.895,26.59,26.86,97882,0
+IX.US,D,20250919,000000,26.99,27.2,26.98,27.05,111694,0
+IX.US,D,20250922,000000,27.02,27.0728,26.93,26.99,104630,0
+IX.US,D,20250923,000000,27.01,27.16,26.88,26.91,175619,0
+IX.US,D,20250924,000000,26.72,26.76,26.47,26.57,223001,0
+IX.US,D,20250925,000000,26.47,26.48,26.23,26.42,240971,0
+IX.US,D,20250926,000000,26.62,26.66,26.47,26.64,153169,0
+IX.US,D,20250929,000000,26.63,26.63,26.47,26.54,161709,0
+IX.US,D,20250930,000000,26.18,26.31,25.94,26.12,91949,0
+IX.US,D,20251001,000000,25.88,25.92,25.71,25.81,190843,0
+IX.US,D,20251002,000000,25.52,25.6,25.22,25.53,166498,0
+IX.US,D,20251003,000000,25.6088,25.81,25.6088,25.8,173123,0
+IX.US,D,20251006,000000,25.919,26.03,25.83,25.95,106142,0
+IX.US,D,20251007,000000,25.73,25.73,25.47,25.52,80751,0
+IX.US,D,20251008,000000,25.2399,25.38,25.21,25.34,135731,0
+IX.US,D,20251009,000000,25.26,25.34,25,25.08,190099,0
+IX.US,D,20251010,000000,24.6,24.79,24.26,24.41,114843,0
+IX.US,D,20251013,000000,24.49,24.84,24.43,24.57,244789,0
+IX.US,D,20251014,000000,24.525,24.8,24.44,24.71,120011,0
+IX.US,D,20251015,000000,25,25.14,24.94,25.07,153020,0
+IX.US,D,20251016,000000,25.165,25.22,24.77,24.84,122421,0
+IX.US,D,20251017,000000,24.83,25.01,24.76,24.94,98382,0
+IX.US,D,20251020,000000,24.96,25.08,24.91,25,129315,0
+IX.US,D,20251021,000000,25.27,25.34,25.2,25.28,182382,0
+IX.US,D,20251022,000000,25.46,25.46,25.19,25.26,124376,0
+IX.US,D,20251023,000000,25.09,25.28,25.09,25.16,121517,0
+IX.US,D,20251024,000000,24.94,25.02,24.85,24.87,125595,0
+IX.US,D,20251027,000000,24.9,24.94,24.87,24.91,132615,0
+IX.US,D,20251028,000000,24.81,24.94,24.7744,24.9,117151,0
+IX.US,D,20251029,000000,24.45,24.585,24.19,24.31,172554,0
+IX.US,D,20251030,000000,24.19,24.37,24.19,24.22,130968,0
+IX.US,D,20251031,000000,24.34,24.515,24.32,24.49,105655,0
+IX.US,D,20251103,000000,24.64,24.84,24.24,24.49,103144,0
+IX.US,D,20251104,000000,24.37,24.5195,24.31,24.36,147278,0
+IX.US,D,20251105,000000,24.6,24.81,24.43,24.7,122336,0
+IX.US,D,20251106,000000,25.13,25.15,24.81,25.04,96509,0
+IX.US,D,20251107,000000,24.885,25.12,24.81,25.04,162563,0
+IX.US,D,20251110,000000,25.205,25.3,25.07,25.26,85803,0
+IX.US,D,20251111,000000,25.354,25.47,25.2602,25.46,106805,0
+IX.US,D,20251112,000000,26.82,27.1,26.65,26.71,134518,0
+IX.US,D,20251113,000000,26.1881,26.205,25.965,26.04,134295,0
+IX.US,D,20251114,000000,26.01,26.29,26.01,26.23,111837,0
+IX.US,D,20251117,000000,25.79,25.9,25.495,25.61,119816,0
+IX.US,D,20251118,000000,25.32,25.56,25.29,25.53,115461,0
+IX.US,D,20251119,000000,25.54,25.78,25.46,25.74,148378,0
+IX.US,D,20251120,000000,25.83,26.1,25.375,25.42,333857,0
+IX.US,D,20251121,000000,25.91,26.11,25.7101,26.04,137846,0
+IX.US,D,20251124,000000,25.995,26.37,25.97,26.35,109849,0
+IX.US,D,20251125,000000,26.35,26.875,26.2713,26.74,123557,0
+IX.US,D,20251126,000000,26.77,27.04,26.67,27.02,123624,0
+IX.US,D,20251128,000000,27.19,27.379,27.19,27.35,71515,0
+IX.US,D,20251201,000000,27.09,27.27,27.045,27.25,336809,0
+IX.US,D,20251202,000000,27.5482,27.57,27.39,27.55,95029,0
+IX.US,D,20251203,000000,27.3,27.62,27.26,27.59,178321,0
+IX.US,D,20251204,000000,28.01,28.2,27.85,27.95,144761,0
+IX.US,D,20251205,000000,27.61,27.89,27.61,27.82,121109,0
+IX.US,D,20251208,000000,27.8184,27.86,27.69,27.78,132691,0
+IX.US,D,20251209,000000,27.74,27.97,27.71,27.79,106875,0
+IX.US,D,20251210,000000,28.01,28.26,27.86,28.16,94894,0
+IX.US,D,20251211,000000,28.24,28.56,28.2,28.56,125809,0
+IX.US,D,20251212,000000,28.62,28.86,28.57,28.83,141506,0
+IX.US,D,20251215,000000,29.27,29.33,29.15,29.33,590169,0
+IX.US,D,20251216,000000,28.92,29.1199,28.88,28.88,416349,0
+IX.US,D,20251217,000000,28.6628,28.85,28.39,28.4,219235,0
+IX.US,D,20251218,000000,28.87,29.0844,28.85,28.92,208560,0
+IX.US,D,20251219,000000,28.77,29.03,28.77,28.84,162847,0
+IX.US,D,20251222,000000,28.85,29.015,28.83,28.98,107365,0
+IX.US,D,20251223,000000,29.45,29.68,29.3,29.67,138703,0
+IX.US,D,20251224,000000,29.43,29.665,29.386,29.54,75136,0
+IX.US,D,20251226,000000,29.22,29.41,29.22,29.35,127393,0
+IX.US,D,20251229,000000,29.4361,29.59,29.42,29.58,80276,0
+IX.US,D,20251230,000000,29.48,29.48,29.2948,29.42,70562,0
+IX.US,D,20251231,000000,29.3305,29.39,29.18,29.22,63321,0
+IX.US,D,20260102,000000,29.3,29.52,29.2545,29.49,202475,0
+IX.US,D,20260105,000000,29.46,29.94,29.46,29.84,312485,0
+IX.US,D,20260106,000000,30,30.33,29.97,30.07,206873,0
+IX.US,D,20260107,000000,29.97,29.97,29.77,29.88,228460,0
+IX.US,D,20260108,000000,29.82,30.2,29.82,30.19,169393,0
+IX.US,D,20260109,000000,30.17,30.66,30.17,30.61,117878,0
+IX.US,D,20260112,000000,30.615,30.8,30.48,30.8,108593,0
+IX.US,D,20260113,000000,30.51,30.52,30.2413,30.3,134166,0
+IX.US,D,20260114,000000,30.195,30.41,30.1708,30.36,182928,0
+IX.US,D,20260115,000000,30.46,30.82,30.44,30.52,164633,0
+IX.US,D,20260116,000000,30.62,30.7,30.33,30.7,129819,0
+IX.US,D,20260120,000000,30.24,30.5,30.2,30.33,190119,0
+IX.US,D,20260121,000000,30.08,30.55,30.08,30.38,221769,0
+IX.US,D,20260122,000000,30.26,30.26,29.64,29.95,272568,0
+IX.US,D,20260123,000000,30.03,30.3,29.84,30.29,204630,0
+IX.US,D,20260126,000000,30.24,30.34,30.13,30.17,151808,0
+IX.US,D,20260127,000000,30.16,30.58,30.16,30.56,138383,0
+IX.US,D,20260128,000000,30.18,30.35,30.02,30.33,151624,0
+IX.US,D,20260129,000000,30.54,30.72,30.21,30.65,214633,0
+IX.US,D,20260130,000000,30.52,30.58,30.24,30.53,189580,0
+IX.US,D,20260202,000000,30.25,30.57,30.24,30.56,200574,0
+IX.US,D,20260203,000000,30.58,30.85,30.5,30.84,148038,0
+IX.US,D,20260204,000000,31.09,31.55,31.09,31.23,336388,0
+IX.US,D,20260205,000000,31.12,31.45,31.12,31.25,310995,0
+IX.US,D,20260206,000000,31.9,32.37,31.89,32.3,270896,0
+IX.US,D,20260209,000000,32.88,34.31,32.8,33.99,282155,0
+IX.US,D,20260210,000000,35.23,35.49,34.96,35.3,261240,0
+IX.US,D,20260211,000000,35.63,35.91,35.37,35.85,263254,0
+IX.US,D,20260212,000000,36.815,37.04,36.34,36.6,432223,0
+IX.US,D,20260213,000000,35.91,36.4099,35.82,36.34,593307,0
+IX.US,D,20260217,000000,34.653,35.25,34.64,35.15,354195,0
+IX.US,D,20260218,000000,35.3718,35.9899,35.3718,35.47,210157,0
diff --git a/daily/us/nyse stocks/1/jeld.us.txt b/daily/us/nyse stocks/1/jeld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83d30a6443eab0431a82205b9cdaace9b525dc77
--- /dev/null
+++ b/daily/us/nyse stocks/1/jeld.us.txt	
@@ -0,0 +1,2278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JELD.US,D,20170127,000000,25.25,27.04,24.95,26.12,16020340,0
+JELD.US,D,20170130,000000,26.03,26.485,25.6,26.05,1316342,0
+JELD.US,D,20170131,000000,26,27.26,25.86,27.07,1375309,0
+JELD.US,D,20170201,000000,27.07,27.33,26.815,27.05,520129,0
+JELD.US,D,20170202,000000,27.1,27.7,26.83,27.59,1099264,0
+JELD.US,D,20170203,000000,27.85,28.88,27.66,28.51,654262,0
+JELD.US,D,20170206,000000,28.63,29.26,27.82,27.97,892469,0
+JELD.US,D,20170207,000000,28,29.07,27.66,28.55,606259,0
+JELD.US,D,20170208,000000,28.53,29.06,28.4288,28.83,402327,0
+JELD.US,D,20170209,000000,28.88,29.85,28.845,29.46,642864,0
+JELD.US,D,20170210,000000,29.65,30.26,28.7,29.77,704378,0
+JELD.US,D,20170213,000000,29.82,30.12,29.39,29.64,669950,0
+JELD.US,D,20170214,000000,29.73,29.8,29.45,29.55,504108,0
+JELD.US,D,20170215,000000,29.41,29.76,28.84,29.5,539557,0
+JELD.US,D,20170216,000000,29.5,29.52,28.3,29,427173,0
+JELD.US,D,20170217,000000,29.05,29.8899,28.72,29.48,614497,0
+JELD.US,D,20170221,000000,29.71,30.5,29.7,29.83,567717,0
+JELD.US,D,20170222,000000,30.15,31.7499,29.51,30.7,961153,0
+JELD.US,D,20170223,000000,30.26,31.27,30.18,30.79,1162201,0
+JELD.US,D,20170224,000000,30.75,30.98,30.3,30.74,836058,0
+JELD.US,D,20170227,000000,30.83,31.61,30.24,31.13,984706,0
+JELD.US,D,20170228,000000,31.01,31.4,30.7701,31.24,1080556,0
+JELD.US,D,20170301,000000,31.27,31.94,30.75,31.07,851305,0
+JELD.US,D,20170302,000000,30.94,31.55,30.4,30.85,809677,0
+JELD.US,D,20170303,000000,30.62,30.99,29.76,30.76,955774,0
+JELD.US,D,20170306,000000,30.85,31,29.98,30.2,931406,0
+JELD.US,D,20170307,000000,30.03,30.53,29.94,30.38,722108,0
+JELD.US,D,20170308,000000,30.47,31.77,30.47,31.49,405116,0
+JELD.US,D,20170309,000000,31.71,32.39,31.15,31.88,440562,0
+JELD.US,D,20170310,000000,32.06,32.19,31.58,32.1,271246,0
+JELD.US,D,20170313,000000,32.1,32.23,31.82,32.1,201697,0
+JELD.US,D,20170314,000000,31.93,32.08,30.83,31.05,238200,0
+JELD.US,D,20170315,000000,31.02,31.85,30.85,31.27,311644,0
+JELD.US,D,20170316,000000,31.18,31.75,31.075,31.55,164118,0
+JELD.US,D,20170317,000000,31.56,32.5,31.56,31.86,2728377,0
+JELD.US,D,20170320,000000,31.74,32.36,31.45,32.04,351879,0
+JELD.US,D,20170321,000000,32,33.08,31.78,32.44,701927,0
+JELD.US,D,20170322,000000,32.4,32.68,32.12,32.59,253261,0
+JELD.US,D,20170323,000000,32.69,32.7,31.7887,32.62,286842,0
+JELD.US,D,20170324,000000,32.4,32.63,32.2,32.57,194623,0
+JELD.US,D,20170327,000000,32.32,32.5,31.73,31.84,251616,0
+JELD.US,D,20170328,000000,31.9,32.98,31.45,32.7,542577,0
+JELD.US,D,20170329,000000,32.77,32.95,32.4,32.79,447002,0
+JELD.US,D,20170330,000000,32.73,33.42,32.54,33.05,541373,0
+JELD.US,D,20170331,000000,31.76,33.34,31.75,32.85,3014413,0
+JELD.US,D,20170403,000000,32.78,32.99,32.09,32.85,560714,0
+JELD.US,D,20170404,000000,32.56,33.29,32.56,33.06,324398,0
+JELD.US,D,20170405,000000,33.2,33.24,32.08,32.11,279067,0
+JELD.US,D,20170406,000000,32.09,32.38,31.065,31.41,411372,0
+JELD.US,D,20170407,000000,31.32,31.58,30.905,31.16,357374,0
+JELD.US,D,20170410,000000,31.23,32.17,31.08,31.84,284424,0
+JELD.US,D,20170411,000000,31.66,31.97,30.58,31.31,808984,0
+JELD.US,D,20170412,000000,31.19,31.3,30.98,31.09,494727,0
+JELD.US,D,20170413,000000,31,31.27,30.59,31.2,333606,0
+JELD.US,D,20170417,000000,31.12,31.93,31.12,31.86,300144,0
+JELD.US,D,20170418,000000,31.72,32.5,31.55,32.34,310664,0
+JELD.US,D,20170419,000000,32.48,32.515,31.86,32.06,251934,0
+JELD.US,D,20170420,000000,32.21,32.98,32.02,32.82,300577,0
+JELD.US,D,20170421,000000,32.77,33.19,32.48,32.69,233314,0
+JELD.US,D,20170424,000000,32.99,33.66,32.745,33.6,167377,0
+JELD.US,D,20170425,000000,33.7,34.24,33.69,33.85,232304,0
+JELD.US,D,20170426,000000,33.84,34.4,33.78,33.91,194556,0
+JELD.US,D,20170427,000000,33.78,33.92,33.2,33.42,190361,0
+JELD.US,D,20170428,000000,33.39,33.75,32.91,33.03,157840,0
+JELD.US,D,20170501,000000,33.25,33.83,33.25,33.48,144824,0
+JELD.US,D,20170502,000000,33.44,33.75,33.36,33.51,85154,0
+JELD.US,D,20170503,000000,33.46,33.5,33.06,33.36,112484,0
+JELD.US,D,20170504,000000,33.32,33.69,32.44,32.6,187848,0
+JELD.US,D,20170505,000000,32.8,33,32.69,32.83,137846,0
+JELD.US,D,20170508,000000,32.85,33.2047,32.34,32.64,250514,0
+JELD.US,D,20170509,000000,34.25,34.25,32.29,32.4,375078,0
+JELD.US,D,20170510,000000,32.45,32.87,32.37,32.47,335080,0
+JELD.US,D,20170511,000000,32.5,32.65,32.09,32.29,357390,0
+JELD.US,D,20170512,000000,32.13,32.6125,32.1,32.14,209948,0
+JELD.US,D,20170515,000000,31.9,32.3,31.63,32,721057,0
+JELD.US,D,20170516,000000,32,32.73,31.56,31.69,329418,0
+JELD.US,D,20170517,000000,32,32.1536,29.86,30.18,656422,0
+JELD.US,D,20170518,000000,30.1,30.95,29.91,30.85,415278,0
+JELD.US,D,20170519,000000,30.9,31.49,30.677,31.23,453260,0
+JELD.US,D,20170522,000000,31.41,31.45,30.63,30.86,140243,0
+JELD.US,D,20170523,000000,30.48,30.7,29.645,30.26,639852,0
+JELD.US,D,20170524,000000,30.44,31.7,30.43,31.21,764943,0
+JELD.US,D,20170525,000000,31,31.8,30.73,30.76,7750079,0
+JELD.US,D,20170526,000000,30.81,31.09,30.75,30.83,1833156,0
+JELD.US,D,20170530,000000,30.91,31.21,30.82,31.15,1961198,0
+JELD.US,D,20170531,000000,31.36,31.37,30.7,31.24,1889234,0
+JELD.US,D,20170601,000000,31.22,31.69,30.75,30.93,1259097,0
+JELD.US,D,20170602,000000,30.85,31.58,30.75,31.47,1865394,0
+JELD.US,D,20170605,000000,31.33,31.44,31.04,31.25,788858,0
+JELD.US,D,20170606,000000,31.04,31.53,30.82,31.48,497639,0
+JELD.US,D,20170607,000000,31.41,31.43,31.15,31.34,274907,0
+JELD.US,D,20170608,000000,31.29,31.6,30.991,31.46,352437,0
+JELD.US,D,20170609,000000,31.51,31.91,31.27,31.87,677116,0
+JELD.US,D,20170612,000000,32.04,32.145,31.32,31.85,496297,0
+JELD.US,D,20170613,000000,31.9,33.36,31.62,33.32,788424,0
+JELD.US,D,20170614,000000,33.32,33.87,32.6101,33.81,499274,0
+JELD.US,D,20170615,000000,33.54,34.0932,33.06,33.99,532745,0
+JELD.US,D,20170616,000000,33.95,34.35,33.9,34.3,1521920,0
+JELD.US,D,20170619,000000,34.39,34.45,34.15,34.29,396772,0
+JELD.US,D,20170620,000000,34.25,34.9,34.25,34.87,512773,0
+JELD.US,D,20170621,000000,34.89,34.95,34.65,34.89,1003546,0
+JELD.US,D,20170622,000000,34.92,34.92,34.39,34.6,612243,0
+JELD.US,D,20170623,000000,34.95,34.95,34.005,34.42,810451,0
+JELD.US,D,20170626,000000,34.61,34.61,33.74,33.96,571279,0
+JELD.US,D,20170627,000000,34,34,33.09,33.32,566055,0
+JELD.US,D,20170628,000000,33.48,33.74,33.19,33.42,432400,0
+JELD.US,D,20170629,000000,33.46,33.54,32.26,32.49,416780,0
+JELD.US,D,20170630,000000,32.7,32.79,32.38,32.46,695000,0
+JELD.US,D,20170703,000000,32.66,32.96,31.98,32.18,225023,0
+JELD.US,D,20170705,000000,32.19,32.315,31.37,31.56,644553,0
+JELD.US,D,20170706,000000,31.55,31.58,30.74,30.8,782523,0
+JELD.US,D,20170707,000000,30.75,31.44,30.72,31,581133,0
+JELD.US,D,20170710,000000,30.97,31.1299,30.7,30.81,511128,0
+JELD.US,D,20170711,000000,30.87,30.93,30.615,30.7,372263,0
+JELD.US,D,20170712,000000,30.99,31.49,30.66,30.77,625509,0
+JELD.US,D,20170713,000000,30.83,30.89,30.46,30.73,564786,0
+JELD.US,D,20170714,000000,30.8,31.42,30.64,31.4,684882,0
+JELD.US,D,20170717,000000,31.51,31.58,31.08,31.13,373781,0
+JELD.US,D,20170718,000000,31.18,31.18,30.56,31.04,176634,0
+JELD.US,D,20170719,000000,31.17,32.09,31.17,31.93,450201,0
+JELD.US,D,20170720,000000,31.94,32.18,31.64,31.65,306059,0
+JELD.US,D,20170721,000000,31.69,31.88,31.46,31.78,235642,0
+JELD.US,D,20170724,000000,31.78,31.99,31.48,31.83,376190,0
+JELD.US,D,20170725,000000,32.06,32.53,31.899,32.45,251348,0
+JELD.US,D,20170726,000000,32.8,32.83,32.38,32.51,390469,0
+JELD.US,D,20170727,000000,32.51,32.64,32.0369,32.19,262402,0
+JELD.US,D,20170728,000000,32.11,32.27,31.92,32.21,120948,0
+JELD.US,D,20170731,000000,32.36,32.69,32.16,32.65,237389,0
+JELD.US,D,20170801,000000,32.83,33.07,32.44,32.88,300323,0
+JELD.US,D,20170802,000000,32.82,32.88,32.18,32.25,291929,0
+JELD.US,D,20170803,000000,32.35,32.58,32,32.15,251454,0
+JELD.US,D,20170804,000000,32.24,32.73,32.0668,32.65,310302,0
+JELD.US,D,20170807,000000,32.73,32.73,31.29,31.59,796268,0
+JELD.US,D,20170808,000000,30.43,32.0597,29.76,30.91,1338069,0
+JELD.US,D,20170809,000000,30.91,31.3,30.66,30.73,1022238,0
+JELD.US,D,20170810,000000,30.4,30.42,29.1,29.11,767496,0
+JELD.US,D,20170811,000000,28.96,29.17,28.08,28.8,723590,0
+JELD.US,D,20170814,000000,28.82,31,28.82,29.78,793441,0
+JELD.US,D,20170815,000000,29.85,30.04,29.41,29.8,382838,0
+JELD.US,D,20170816,000000,29.78,29.78,27.69,28.66,1108532,0
+JELD.US,D,20170817,000000,28.37,28.49,27.7,28,1095585,0
+JELD.US,D,20170818,000000,27.73,28.33,27.61,28.12,714823,0
+JELD.US,D,20170821,000000,28.15,28.52,28.12,28.21,437833,0
+JELD.US,D,20170822,000000,28.2,28.76,27.75,28.59,3178709,0
+JELD.US,D,20170823,000000,28.36,29,28.36,28.62,493156,0
+JELD.US,D,20170824,000000,28.68,29.46,28.66,29.18,917349,0
+JELD.US,D,20170825,000000,29.41,30.01,29.07,29.98,613618,0
+JELD.US,D,20170828,000000,30.12,30.4,29.8701,30.37,1377783,0
+JELD.US,D,20170829,000000,30.15,30.56,30.09,30.28,563716,0
+JELD.US,D,20170830,000000,30.35,30.86,30.22,30.82,448878,0
+JELD.US,D,20170831,000000,30.96,31,30.36,30.52,492867,0
+JELD.US,D,20170901,000000,30.73,30.97,30.5,30.96,524665,0
+JELD.US,D,20170905,000000,30.91,31.09,30.625,30.97,829174,0
+JELD.US,D,20170906,000000,32.26,32.7,32.06,32.23,931833,0
+JELD.US,D,20170907,000000,33.09,33.24,32.0503,32.64,1190056,0
+JELD.US,D,20170908,000000,32.71,33.75,32.42,33.31,1286324,0
+JELD.US,D,20170911,000000,33.68,34.02,33.55,33.95,803423,0
+JELD.US,D,20170912,000000,34.02,34.63,33.72,34.56,760155,0
+JELD.US,D,20170913,000000,34.57,34.71,33.37,33.4,1358416,0
+JELD.US,D,20170914,000000,33.23,33.5,32.72,33.24,728323,0
+JELD.US,D,20170915,000000,33.26,33.26,32.5,32.58,4131005,0
+JELD.US,D,20170918,000000,32.58,33.33,32.58,33.07,1684919,0
+JELD.US,D,20170919,000000,33.05,33.4,32.95,33.13,1335209,0
+JELD.US,D,20170920,000000,33.23,33.73,33.07,33.46,527922,0
+JELD.US,D,20170921,000000,33.5,33.83,33.4,33.81,505653,0
+JELD.US,D,20170922,000000,33.86,34.545,33.83,34.35,909147,0
+JELD.US,D,20170925,000000,34.24,34.64,34.05,34.34,610738,0
+JELD.US,D,20170926,000000,34.5,35.03,34.36,34.92,696537,0
+JELD.US,D,20170927,000000,35,35.4,34.5,34.99,996842,0
+JELD.US,D,20170928,000000,35.11,35.93,34.955,35.58,631172,0
+JELD.US,D,20170929,000000,35.53,35.75,35.44,35.52,434418,0
+JELD.US,D,20171002,000000,35.5,35.7,35.14,35.2,689320,0
+JELD.US,D,20171003,000000,35.45,35.75,35.275,35.49,837380,0
+JELD.US,D,20171004,000000,35.63,35.78,35.25,35.48,438135,0
+JELD.US,D,20171005,000000,35.66,35.95,35.47,35.78,385030,0
+JELD.US,D,20171006,000000,35.71,35.91,35.55,35.79,204833,0
+JELD.US,D,20171009,000000,35.82,36.23,35.81,35.86,288564,0
+JELD.US,D,20171010,000000,35.85,35.875,35.7,35.78,181972,0
+JELD.US,D,20171011,000000,35.96,35.96,35.64,35.8,314342,0
+JELD.US,D,20171012,000000,35.88,36.36,35.77,35.84,296506,0
+JELD.US,D,20171013,000000,35.98,35.98,35.41,35.48,228938,0
+JELD.US,D,20171016,000000,35.5,35.88,35.45,35.73,533628,0
+JELD.US,D,20171017,000000,35.64,35.86,35.27,35.27,196580,0
+JELD.US,D,20171018,000000,35.3,35.37,35,35.18,306803,0
+JELD.US,D,20171019,000000,35,35.61,35,35.53,248395,0
+JELD.US,D,20171020,000000,35.84,36.02,35.55,35.86,277863,0
+JELD.US,D,20171023,000000,35.87,36.12,35.85,36,306168,0
+JELD.US,D,20171024,000000,36.06,36.48,36,36.39,282239,0
+JELD.US,D,20171025,000000,36.39,36.42,35.51,35.98,344597,0
+JELD.US,D,20171026,000000,36.2,36.56,36.08,36.44,382471,0
+JELD.US,D,20171027,000000,36.42,36.6,35.99,36.51,264963,0
+JELD.US,D,20171030,000000,36.29,36.6,36.02,36.48,387516,0
+JELD.US,D,20171031,000000,36.57,37.31,36.49,36.88,428152,0
+JELD.US,D,20171101,000000,37.24,37.32,36.34,36.66,315666,0
+JELD.US,D,20171102,000000,36.52,36.78,35.68,35.89,547837,0
+JELD.US,D,20171103,000000,35.82,36.34,35.7,36.05,417327,0
+JELD.US,D,20171106,000000,36.08,36.2425,35.22,35.32,1110149,0
+JELD.US,D,20171107,000000,35.01,35.19,34.38,35.06,1057871,0
+JELD.US,D,20171108,000000,34.87,35.92,34.87,35.81,429677,0
+JELD.US,D,20171109,000000,35.43,35.78,35.13,35.59,192822,0
+JELD.US,D,20171110,000000,35.59,35.98,35.37,35.89,231300,0
+JELD.US,D,20171113,000000,35.65,35.86,35.48,35.49,324765,0
+JELD.US,D,20171114,000000,34.25,35.21,34.25,34.92,419008,0
+JELD.US,D,20171115,000000,34.46,34.95,34.07,34.38,580985,0
+JELD.US,D,20171116,000000,34.65,35.97,34.46,35.8,5602697,0
+JELD.US,D,20171117,000000,35.63,37.17,35.6,36.79,1461428,0
+JELD.US,D,20171120,000000,36.93,38.64,36.915,38.43,3230218,0
+JELD.US,D,20171121,000000,38.52,39.53,38.25,39.22,1228295,0
+JELD.US,D,20171122,000000,39.34,39.56,38.37,38.59,805060,0
+JELD.US,D,20171124,000000,38.8,40.25,38.8,40.23,2461758,0
+JELD.US,D,20171127,000000,40.05,40.05,38.52,38.63,1190071,0
+JELD.US,D,20171128,000000,38.78,39.45,38.57,38.68,1481082,0
+JELD.US,D,20171129,000000,38.89,39.15,38.64,38.8,674362,0
+JELD.US,D,20171130,000000,39.04,39.42,38.96,39.11,690473,0
+JELD.US,D,20171201,000000,39.08,39.44,37.92,38.7,354434,0
+JELD.US,D,20171204,000000,39.26,39.38,38.19,38.19,408537,0
+JELD.US,D,20171205,000000,38.17,38.44,37.93,38.14,323459,0
+JELD.US,D,20171206,000000,37.9,38.08,37.18,37.22,485336,0
+JELD.US,D,20171207,000000,37.13,38.19,37,37.82,961194,0
+JELD.US,D,20171208,000000,38.17,38.44,37.7,38.24,514462,0
+JELD.US,D,20171211,000000,38.23,38.31,37.7,38.26,505208,0
+JELD.US,D,20171212,000000,38.2,38.599,38.02,38.19,628049,0
+JELD.US,D,20171213,000000,38.4,39.5325,38.06,39.08,741440,0
+JELD.US,D,20171214,000000,39.01,39.31,38.45,38.6,467637,0
+JELD.US,D,20171215,000000,38.67,39.31,38.46,38.63,1060864,0
+JELD.US,D,20171218,000000,38.96,39.95,38.84,39.9,415059,0
+JELD.US,D,20171219,000000,39.95,40.08,38.88,38.94,496094,0
+JELD.US,D,20171220,000000,39.13,39.31,38.91,38.94,278891,0
+JELD.US,D,20171221,000000,39.06,39.3399,38.71,39.21,370372,0
+JELD.US,D,20171222,000000,39.24,39.4925,38.92,39.35,215042,0
+JELD.US,D,20171226,000000,39.28,39.66,39.18,39.53,350840,0
+JELD.US,D,20171227,000000,39.54,39.84,39.35,39.37,406865,0
+JELD.US,D,20171228,000000,39.49,39.64,39.16,39.63,178331,0
+JELD.US,D,20171229,000000,39.72,39.74,39.17,39.37,434825,0
+JELD.US,D,20180102,000000,39.54,39.67,38.59,39.31,523894,0
+JELD.US,D,20180103,000000,39.29,39.93,38.88,39.92,478471,0
+JELD.US,D,20180104,000000,40.67,41.41,40.47,40.75,697575,0
+JELD.US,D,20180105,000000,40.98,42.27,40.98,41.67,796322,0
+JELD.US,D,20180108,000000,41.74,41.89,41.42,41.81,717279,0
+JELD.US,D,20180109,000000,41.68,41.91,41.1,41.1,502668,0
+JELD.US,D,20180110,000000,40.98,40.98,39.8,39.97,531739,0
+JELD.US,D,20180111,000000,40.19,41.04,39.81,40.63,345050,0
+JELD.US,D,20180112,000000,40.79,41.2,40.7,41.01,496382,0
+JELD.US,D,20180116,000000,41.37,41.37,40.13,40.19,761143,0
+JELD.US,D,20180117,000000,40.42,40.9,40.39,40.8,526984,0
+JELD.US,D,20180118,000000,40.72,41.12,40.34,40.46,350067,0
+JELD.US,D,20180119,000000,40.49,40.5706,40.23,40.28,596994,0
+JELD.US,D,20180122,000000,40.51,41.06,40.21,40.78,433379,0
+JELD.US,D,20180123,000000,40.82,40.9,40.23,40.81,201709,0
+JELD.US,D,20180124,000000,40.88,40.9997,40.3067,40.45,165478,0
+JELD.US,D,20180125,000000,40.71,40.82,40.21,40.62,296477,0
+JELD.US,D,20180126,000000,40.89,41,40.5,40.96,254988,0
+JELD.US,D,20180129,000000,40.82,40.88,39.801,40,368786,0
+JELD.US,D,20180130,000000,39.44,40.17,39.211,39.56,436186,0
+JELD.US,D,20180131,000000,39.79,40.12,39.12,39.28,553672,0
+JELD.US,D,20180201,000000,39.25,40,39.06,39.57,358404,0
+JELD.US,D,20180202,000000,39.14,39.63,38.59,38.6,467820,0
+JELD.US,D,20180205,000000,38.02,38.29,37.1,37.5,714522,0
+JELD.US,D,20180206,000000,36.73,37.88,36.27,37.86,1259289,0
+JELD.US,D,20180207,000000,37.64,38.5,37.32,38.11,409143,0
+JELD.US,D,20180208,000000,38.04,38.46,36.95,37,840879,0
+JELD.US,D,20180209,000000,37.96,38.33,37.96,37.96,1027068,0
+JELD.US,D,20180212,000000,38.21,38.21,37.13,37.48,1003517,0
+JELD.US,D,20180213,000000,37.12,37.76,36.39,36.77,625414,0
+JELD.US,D,20180214,000000,36.33,36.85,36.241,36.66,837249,0
+JELD.US,D,20180215,000000,36.99,37.54,36.25,36.98,812053,0
+JELD.US,D,20180216,000000,35.46,38.08,35.06,37.55,2521537,0
+JELD.US,D,20180220,000000,37.64,38,37.64,37.64,1017279,0
+JELD.US,D,20180221,000000,31.99,35.7,31.86,34.5,4844290,0
+JELD.US,D,20180222,000000,34.01,34.75,32.88,33.54,2408874,0
+JELD.US,D,20180223,000000,33.43,33.89,33.3,33.83,741183,0
+JELD.US,D,20180226,000000,33.77,33.93,32.55,33.34,871415,0
+JELD.US,D,20180227,000000,33.2,33.656,31.8,31.82,1906990,0
+JELD.US,D,20180228,000000,31.81,32.24,29.04,31.16,5178818,0
+JELD.US,D,20180301,000000,31.05,31.52,30.92,30.96,1452101,0
+JELD.US,D,20180302,000000,30.79,31.67,30.49,31.56,1163838,0
+JELD.US,D,20180305,000000,31.54,32.38,31.37,31.68,1270243,0
+JELD.US,D,20180306,000000,31.69,32.18,31.25,31.72,811272,0
+JELD.US,D,20180307,000000,31.43,32.06,30.99,31.12,753336,0
+JELD.US,D,20180308,000000,31.18,31.93,31.18,31.91,719654,0
+JELD.US,D,20180309,000000,32,32.52,31.94,32.46,992849,0
+JELD.US,D,20180312,000000,32.47,32.9,32.41,32.79,708989,0
+JELD.US,D,20180313,000000,33.03,33.45,32.87,33.19,822049,0
+JELD.US,D,20180314,000000,33.21,33.4,32.82,32.85,1256187,0
+JELD.US,D,20180315,000000,32.88,33.08,32.59,32.87,812268,0
+JELD.US,D,20180316,000000,32.83,33.67,32.71,33.47,1275090,0
+JELD.US,D,20180319,000000,33.43,33.48,32.985,33.11,891767,0
+JELD.US,D,20180320,000000,33.18,33.39,32.97,33.28,766587,0
+JELD.US,D,20180321,000000,33.3,33.52,32.97,33.29,714395,0
+JELD.US,D,20180322,000000,32.46,33.23,32.121,32.77,1306083,0
+JELD.US,D,20180323,000000,32.85,33.21,31.59,31.69,737273,0
+JELD.US,D,20180326,000000,32.21,32.49,30.82,31.02,1149021,0
+JELD.US,D,20180327,000000,31.08,31.116,30.17,30.36,875799,0
+JELD.US,D,20180328,000000,30.5,30.81,29.8,30.11,612095,0
+JELD.US,D,20180329,000000,30.22,30.9,30.2,30.62,620693,0
+JELD.US,D,20180402,000000,30.58,30.81,28.95,29.06,1220250,0
+JELD.US,D,20180403,000000,29.16,30.18,29.12,30.01,554097,0
+JELD.US,D,20180404,000000,29.51,30.73,29.51,30.61,603958,0
+JELD.US,D,20180405,000000,30.75,30.84,30.36,30.56,609210,0
+JELD.US,D,20180406,000000,30.36,30.57,29.47,29.63,366060,0
+JELD.US,D,20180409,000000,29.77,30.08,29.05,29.1,507356,0
+JELD.US,D,20180410,000000,29.6,29.92,29.44,29.52,546377,0
+JELD.US,D,20180411,000000,29.39,29.775,29.13,29.4,640451,0
+JELD.US,D,20180412,000000,29.5,29.925,29.41,29.85,695742,0
+JELD.US,D,20180413,000000,30,30.47,29.43,29.79,688376,0
+JELD.US,D,20180416,000000,30.13,30.89,29.8,30.78,383362,0
+JELD.US,D,20180417,000000,30.89,30.96,30.1,30.36,589775,0
+JELD.US,D,20180418,000000,30.51,30.85,30.34,30.5,276801,0
+JELD.US,D,20180419,000000,30.37,30.44,29.795,30.17,892263,0
+JELD.US,D,20180420,000000,30.17,30.2362,29.41,29.8,348509,0
+JELD.US,D,20180423,000000,29.93,30.4,29.84,30.08,383138,0
+JELD.US,D,20180424,000000,30.19,30.21,29,29.27,827042,0
+JELD.US,D,20180425,000000,29.35,29.58,29.03,29.47,374736,0
+JELD.US,D,20180426,000000,29.46,29.46,28.76,29.03,344895,0
+JELD.US,D,20180427,000000,29.18,29.3,28.83,28.83,447525,0
+JELD.US,D,20180430,000000,28.93,29.02,28.06,28.11,534418,0
+JELD.US,D,20180501,000000,28.09,28.74,27.69,28.68,590878,0
+JELD.US,D,20180502,000000,28.68,29.17,28.54,28.81,466853,0
+JELD.US,D,20180503,000000,28.74,29.19,28.35,29.08,442672,0
+JELD.US,D,20180504,000000,28.38,29.18,28.38,29.18,1291913,0
+JELD.US,D,20180507,000000,29.37,30.47,29.26,30.23,698629,0
+JELD.US,D,20180508,000000,31.3,32.32,29.18,29.5,1050520,0
+JELD.US,D,20180509,000000,29.13,29.26,26.32,28.61,1857863,0
+JELD.US,D,20180510,000000,28.58,28.73,27.82,28.27,937785,0
+JELD.US,D,20180511,000000,28.37,29.22,28.37,28.7,933568,0
+JELD.US,D,20180514,000000,28.05,28.88,27.84,28.65,1299289,0
+JELD.US,D,20180515,000000,28.45,28.67,27.34,27.5,1137906,0
+JELD.US,D,20180516,000000,27.58,28.21,27.14,27.97,945888,0
+JELD.US,D,20180517,000000,28.13,28.7,28.13,28.2,1337084,0
+JELD.US,D,20180518,000000,28.29,29.2,28.03,29.02,1492711,0
+JELD.US,D,20180521,000000,29.13,29.415,28.98,29.27,510949,0
+JELD.US,D,20180522,000000,29.31,29.31,28.03,28.04,435141,0
+JELD.US,D,20180523,000000,27.87,28.38,27.82,28.15,516254,0
+JELD.US,D,20180524,000000,28.1,28.22,27.59,27.72,611963,0
+JELD.US,D,20180525,000000,27.73,28.31,27.51,28,307090,0
+JELD.US,D,20180529,000000,27.74,28.09,27.08,27.36,564276,0
+JELD.US,D,20180530,000000,27.62,27.67,27.28,27.55,369902,0
+JELD.US,D,20180531,000000,27.58,27.675,27.27,27.37,684779,0
+JELD.US,D,20180601,000000,27.62,27.63,26.7,27.12,766184,0
+JELD.US,D,20180604,000000,27.28,27.84,27.18,27.5,678757,0
+JELD.US,D,20180605,000000,27.6,28.26,27.6,28.16,2106774,0
+JELD.US,D,20180606,000000,28.2,28.63,28,28.56,629249,0
+JELD.US,D,20180607,000000,28.5,29.56,28.5,29.46,645227,0
+JELD.US,D,20180608,000000,29.6,29.8,28.81,29.76,881133,0
+JELD.US,D,20180611,000000,29.73,30.08,28.96,29.05,710795,0
+JELD.US,D,20180612,000000,29.05,29.81,28.91,29.79,374310,0
+JELD.US,D,20180613,000000,29.75,29.75,28.58,28.77,593794,0
+JELD.US,D,20180614,000000,28.82,29.18,28.53,29.1,384705,0
+JELD.US,D,20180615,000000,29.02,29.08,28.58,29.05,560424,0
+JELD.US,D,20180618,000000,28.94,29.16,28.73,28.95,384440,0
+JELD.US,D,20180619,000000,28.66,29.35,28.54,29.33,440916,0
+JELD.US,D,20180620,000000,29.68,29.68,29.13,29.6,476881,0
+JELD.US,D,20180621,000000,29.66,29.66,29.05,29.36,490003,0
+JELD.US,D,20180622,000000,29.55,29.55,28.54,28.68,1096887,0
+JELD.US,D,20180625,000000,28.55,28.55,28.155,28.44,413679,0
+JELD.US,D,20180626,000000,28.57,28.86,28.355,28.83,459003,0
+JELD.US,D,20180627,000000,28.89,28.89,28.48,28.56,1433751,0
+JELD.US,D,20180628,000000,28.51,28.56,27.84,28.37,611407,0
+JELD.US,D,20180629,000000,28.52,28.82,28.34,28.59,375268,0
+JELD.US,D,20180702,000000,28.35,28.66,28.11,28.64,354241,0
+JELD.US,D,20180703,000000,28.69,28.95,28.63,28.74,147945,0
+JELD.US,D,20180705,000000,28.93,29.27,28.58,29.2,274726,0
+JELD.US,D,20180706,000000,29.3,29.39,29,29.08,362110,0
+JELD.US,D,20180709,000000,29.22,29.635,29.1883,29.34,317566,0
+JELD.US,D,20180710,000000,29.31,29.58,29.11,29.33,255845,0
+JELD.US,D,20180711,000000,29.14,29.27,28.905,29.03,314291,0
+JELD.US,D,20180712,000000,29.22,29.33,28.75,29.02,377592,0
+JELD.US,D,20180713,000000,29.02,29.26,28.81,28.88,322346,0
+JELD.US,D,20180716,000000,28.92,28.92,28.55,28.74,395528,0
+JELD.US,D,20180717,000000,28.69,29.4,28.69,29.31,365943,0
+JELD.US,D,20180718,000000,29.3,30.1,29.2,30.07,897498,0
+JELD.US,D,20180719,000000,29.85,30.25,29.71,30.03,501999,0
+JELD.US,D,20180720,000000,29.98,30.15,29.66,29.96,438416,0
+JELD.US,D,20180723,000000,29.82,29.82,29.31,29.32,265778,0
+JELD.US,D,20180724,000000,29.47,29.655,28.5,28.57,420235,0
+JELD.US,D,20180725,000000,28.52,28.59,27.27,27.81,431565,0
+JELD.US,D,20180726,000000,27.78,28.21,27.62,27.7,678128,0
+JELD.US,D,20180727,000000,27.76,27.84,27.23,27.49,541618,0
+JELD.US,D,20180730,000000,27.52,27.81,27.19,27.39,1376740,0
+JELD.US,D,20180731,000000,27.53,27.62,27.23,27.44,1293317,0
+JELD.US,D,20180801,000000,27.44,27.56,26.27,26.37,680690,0
+JELD.US,D,20180802,000000,26.22,27.23,25.77,27.2,1021564,0
+JELD.US,D,20180803,000000,27.23,27.43,25.75,26.93,1510971,0
+JELD.US,D,20180806,000000,26.86,27.91,26.86,27.27,900247,0
+JELD.US,D,20180807,000000,26.32,27.27,25.7,26.33,1248902,0
+JELD.US,D,20180808,000000,24.65,25.9599,23.44,23.71,2760094,0
+JELD.US,D,20180809,000000,23.7,25.41,23.7,25.4,1401605,0
+JELD.US,D,20180810,000000,25.17,25.38,24.52,24.59,1085103,0
+JELD.US,D,20180813,000000,24.57,24.75,23.9,24.53,950514,0
+JELD.US,D,20180814,000000,24.7,25.69,24.58,25.56,730013,0
+JELD.US,D,20180815,000000,25.47,26.13,25.4,26.09,675425,0
+JELD.US,D,20180816,000000,26.22,26.93,25.98,26.76,1247292,0
+JELD.US,D,20180817,000000,26.6,26.9,26.11,26.2,1036265,0
+JELD.US,D,20180820,000000,26.26,26.32,25.74,25.92,891478,0
+JELD.US,D,20180821,000000,25.99,26.8,25.99,26.67,1024959,0
+JELD.US,D,20180822,000000,26.6,26.65,25.71,25.76,711985,0
+JELD.US,D,20180823,000000,25.76,25.76,24.94,25.07,561294,0
+JELD.US,D,20180824,000000,25.08,25.17,24.55,24.58,887523,0
+JELD.US,D,20180827,000000,24.71,25.29,24.61,24.92,770593,0
+JELD.US,D,20180828,000000,24.96,25.44,24.89,25.37,342372,0
+JELD.US,D,20180829,000000,25.41,25.41,25.09,25.2,440667,0
+JELD.US,D,20180830,000000,25.17,25.17,24.75,24.84,279798,0
+JELD.US,D,20180831,000000,24.63,24.99,24.24,24.32,295076,0
+JELD.US,D,20180904,000000,24.3,24.39,23.84,24.16,439670,0
+JELD.US,D,20180905,000000,24.17,24.78,24.17,24.67,313419,0
+JELD.US,D,20180906,000000,24.69,25.03,24.55,24.73,269874,0
+JELD.US,D,20180907,000000,24.67,24.84,24.42,24.74,322317,0
+JELD.US,D,20180910,000000,24.89,25.55,24.89,25.46,421504,0
+JELD.US,D,20180911,000000,25.47,26.1,25.14,25.92,510913,0
+JELD.US,D,20180912,000000,25.88,25.97,25.58,25.81,334472,0
+JELD.US,D,20180913,000000,25.84,25.86,25.51,25.74,535421,0
+JELD.US,D,20180914,000000,25.75,26.475,25.65,26.3,594982,0
+JELD.US,D,20180917,000000,26.25,26.4825,26.13,26.28,620644,0
+JELD.US,D,20180918,000000,26.25,26.6,25.94,26.32,448613,0
+JELD.US,D,20180919,000000,26.29,26.8019,26.24,26.39,579937,0
+JELD.US,D,20180920,000000,26.51,26.63,25.74,25.84,402373,0
+JELD.US,D,20180921,000000,26.09,26.09,24.86,25.59,866303,0
+JELD.US,D,20180924,000000,25.47,25.68,25.13,25.34,379731,0
+JELD.US,D,20180925,000000,25.34,25.59,24.89,24.97,455945,0
+JELD.US,D,20180926,000000,25.02,25.03,24.37,24.55,474047,0
+JELD.US,D,20180927,000000,24.8,25.23,24.6,24.89,1492904,0
+JELD.US,D,20180928,000000,24.86,25.4,24.53,24.66,944138,0
+JELD.US,D,20181001,000000,24.78,24.85,23.65,23.86,658349,0
+JELD.US,D,20181002,000000,24.58,24.98,23.95,24.22,698425,0
+JELD.US,D,20181003,000000,24.23,24.85,24.1801,24.69,628503,0
+JELD.US,D,20181004,000000,24.56,24.75,24.04,24.31,622554,0
+JELD.US,D,20181005,000000,24.28,24.48,23.81,24.09,483338,0
+JELD.US,D,20181008,000000,22.78,23.93,21.66,23.86,950783,0
+JELD.US,D,20181009,000000,23.87,23.92,22.9,22.91,684180,0
+JELD.US,D,20181010,000000,22.81,22.81,21.55,22.57,1556490,0
+JELD.US,D,20181011,000000,22.37,22.65,21.41,21.49,1053952,0
+JELD.US,D,20181012,000000,21.76,21.76,20.62,21.35,1545451,0
+JELD.US,D,20181015,000000,21.09,21.45,20.9,21.31,851966,0
+JELD.US,D,20181016,000000,17.18,17.91,16.49,17.28,6915188,0
+JELD.US,D,20181017,000000,17.08,17.701,16.94,17.21,2315432,0
+JELD.US,D,20181018,000000,17.15,17.4,16.8,17.13,1753737,0
+JELD.US,D,20181019,000000,17.08,17.34,16.72,16.94,798298,0
+JELD.US,D,20181022,000000,16.97,17.045,16.395,16.67,1284646,0
+JELD.US,D,20181023,000000,16.5,16.92,16.3327,16.56,916153,0
+JELD.US,D,20181024,000000,16.43,16.67,15.75,15.93,1077015,0
+JELD.US,D,20181025,000000,15.93,16.46,15.93,16.22,676209,0
+JELD.US,D,20181026,000000,15.99,16.09,15.4,15.49,804331,0
+JELD.US,D,20181029,000000,15.69,15.79,15.1,15.21,816300,0
+JELD.US,D,20181030,000000,15.16,16.22,15.04,16.2,729044,0
+JELD.US,D,20181031,000000,16.38,16.49,15.91,16.26,614937,0
+JELD.US,D,20181101,000000,16.41,17.21,16.34,17.03,1144636,0
+JELD.US,D,20181102,000000,17.17,17.4,16.89,17.03,944339,0
+JELD.US,D,20181105,000000,17.03,17.4827,16.78,17.36,849453,0
+JELD.US,D,20181106,000000,16.99,18.09,16.98,17.04,824078,0
+JELD.US,D,20181107,000000,16.96,17,15.91,17,2070121,0
+JELD.US,D,20181108,000000,16.94,17.92,16.77,17.9,2032933,0
+JELD.US,D,20181109,000000,17.83,18.18,17.52,18,1129351,0
+JELD.US,D,20181112,000000,17.83,18.29,17.45,18.01,1146757,0
+JELD.US,D,20181113,000000,18.06,18.54,17.65,18.11,673505,0
+JELD.US,D,20181114,000000,18.3,18.3,17.51,17.67,891173,0
+JELD.US,D,20181115,000000,17.51,17.89,17.14,17.87,531329,0
+JELD.US,D,20181116,000000,17.84,18.02,17.69,17.95,601983,0
+JELD.US,D,20181119,000000,17.89,18.17,17.75,17.76,587678,0
+JELD.US,D,20181120,000000,17.51,18.07,17.37,17.72,453634,0
+JELD.US,D,20181121,000000,17.85,18.25,17.61,18.01,499540,0
+JELD.US,D,20181123,000000,17.97,18.15,17.78,18,278216,0
+JELD.US,D,20181126,000000,18.22,18.58,17.77,17.99,677712,0
+JELD.US,D,20181127,000000,17.92,18.51,17.91,18.31,437616,0
+JELD.US,D,20181128,000000,18.37,19.06,17.8,19.05,468995,0
+JELD.US,D,20181129,000000,18.97,19.22,18.81,19.09,300546,0
+JELD.US,D,20181130,000000,19.07,19.28,18.85,19.06,578052,0
+JELD.US,D,20181203,000000,19.45,19.6,18.83,19.1,733668,0
+JELD.US,D,20181204,000000,18.96,18.98,18,18.03,996165,0
+JELD.US,D,20181206,000000,17.75,17.82,17.22,17.48,703582,0
+JELD.US,D,20181207,000000,17.45,17.66,16.84,16.88,525730,0
+JELD.US,D,20181210,000000,16.49,16.49,15.34,15.53,864342,0
+JELD.US,D,20181211,000000,15.74,15.8,15.12,15.35,1088383,0
+JELD.US,D,20181212,000000,15.56,15.76,15.29,15.3,782153,0
+JELD.US,D,20181213,000000,15.32,15.45,14.67,14.72,667320,0
+JELD.US,D,20181214,000000,14.6,14.85,14.2,14.27,808653,0
+JELD.US,D,20181217,000000,14.17,14.4,14,14.17,1360722,0
+JELD.US,D,20181218,000000,14.33,14.47,14.2,14.31,1070310,0
+JELD.US,D,20181219,000000,14.32,15.24,14.22,14.41,1171808,0
+JELD.US,D,20181220,000000,14.33,14.54,13.97,14.12,791461,0
+JELD.US,D,20181221,000000,14.16,14.38,13.88,14.02,915514,0
+JELD.US,D,20181224,000000,13.89,14.04,13.41,13.47,307709,0
+JELD.US,D,20181226,000000,13.58,14.32,13.28,14.32,1024632,0
+JELD.US,D,20181227,000000,14.05,14.45,13.78,14.17,578695,0
+JELD.US,D,20181228,000000,14.22,14.77,14.18,14.43,519119,0
+JELD.US,D,20181231,000000,14.5,14.5915,13.62,14.21,634822,0
+JELD.US,D,20190102,000000,14.03,14.905,13.89,14.66,946424,0
+JELD.US,D,20190103,000000,14.63,15.06,14.425,14.78,522995,0
+JELD.US,D,20190104,000000,14.97,15.83,14.83,15.63,1013655,0
+JELD.US,D,20190107,000000,15.49,16.18,15.21,16.05,1303907,0
+JELD.US,D,20190108,000000,16.21,16.45,15.98,16.45,1029557,0
+JELD.US,D,20190109,000000,16.52,16.67,16.17,16.52,702272,0
+JELD.US,D,20190110,000000,16.47,16.59,16.19,16.4,543912,0
+JELD.US,D,20190111,000000,15.94,16.62,15.76,16.37,1609878,0
+JELD.US,D,20190114,000000,16.35,16.85,16.265,16.78,431962,0
+JELD.US,D,20190115,000000,16.74,17.08,16.25,16.52,495369,0
+JELD.US,D,20190116,000000,16.5,17.06,16.34,16.39,433326,0
+JELD.US,D,20190117,000000,16.25,16.85,16.25,16.75,274591,0
+JELD.US,D,20190118,000000,16.82,17.01,16.58,16.73,926527,0
+JELD.US,D,20190122,000000,16.62,16.835,15.99,16.12,1010896,0
+JELD.US,D,20190123,000000,16.2,16.37,15.74,15.97,1843981,0
+JELD.US,D,20190124,000000,15.98,16.9152,15.92,16.68,1747614,0
+JELD.US,D,20190125,000000,16.82,17.47,16.8,16.88,339561,0
+JELD.US,D,20190128,000000,16.7,17.28,16.7,16.96,494246,0
+JELD.US,D,20190129,000000,16.94,17.2,16.65,17.11,390924,0
+JELD.US,D,20190130,000000,17.25,17.35,16.6,16.96,459401,0
+JELD.US,D,20190131,000000,16.96,17.85,16.9239,17.84,578005,0
+JELD.US,D,20190201,000000,17.81,17.81,17.24,17.5,706830,0
+JELD.US,D,20190204,000000,17.5,17.61,17.28,17.61,468182,0
+JELD.US,D,20190205,000000,17.63,17.81,17.31,17.51,437228,0
+JELD.US,D,20190206,000000,17.5,17.7,17.05,17.19,555531,0
+JELD.US,D,20190207,000000,17.23,17.5,16.73,16.89,421550,0
+JELD.US,D,20190208,000000,16.81,17.17,16.645,17.03,680829,0
+JELD.US,D,20190211,000000,17.06,17.61,16.96,17.51,1069299,0
+JELD.US,D,20190212,000000,17.61,18.3595,17.61,18.23,1065085,0
+JELD.US,D,20190213,000000,18.31,18.39,17.725,18.14,601663,0
+JELD.US,D,20190214,000000,18.06,18.37,17.93,18.23,432700,0
+JELD.US,D,20190215,000000,18.33,18.97,18.26,18.57,1284492,0
+JELD.US,D,20190219,000000,19.81,22.24,19.38,21.51,2735256,0
+JELD.US,D,20190220,000000,21.64,21.64,20.56,21.47,1427819,0
+JELD.US,D,20190221,000000,21.37,21.9,21.24,21.56,1018673,0
+JELD.US,D,20190222,000000,21.57,21.87,21.15,21.16,1236192,0
+JELD.US,D,20190225,000000,21.23,21.71,20.925,20.96,927064,0
+JELD.US,D,20190226,000000,20.76,20.97,19.99,20.1,1666331,0
+JELD.US,D,20190227,000000,20.04,20.375,19.725,20.3,2573930,0
+JELD.US,D,20190228,000000,20.35,20.42,19.865,20.21,801958,0
+JELD.US,D,20190301,000000,20.48,20.78,19.91,19.96,666135,0
+JELD.US,D,20190304,000000,20.05,20.415,19.93,20.27,661626,0
+JELD.US,D,20190305,000000,20.25,20.33,19.79,20.06,525514,0
+JELD.US,D,20190306,000000,20.15,20.38,19.78,19.78,794377,0
+JELD.US,D,20190307,000000,19.61,19.72,19.1,19.15,1341059,0
+JELD.US,D,20190308,000000,19.06,19.335,19.05,19.22,372245,0
+JELD.US,D,20190311,000000,19.17,19.4,19.07,19.15,449678,0
+JELD.US,D,20190312,000000,19.2,19.49,19.01,19.32,381408,0
+JELD.US,D,20190313,000000,19.36,19.44,18.935,18.98,288715,0
+JELD.US,D,20190314,000000,18.91,19.04,18.535,18.64,341128,0
+JELD.US,D,20190315,000000,18.85,19.2,18.63,18.75,839598,0
+JELD.US,D,20190318,000000,18.81,19.19,18.81,19.18,404696,0
+JELD.US,D,20190319,000000,19.24,19.35,18.53,18.57,303400,0
+JELD.US,D,20190320,000000,18.5,18.59,17.86,18.2,269040,0
+JELD.US,D,20190321,000000,18.07,18.53,18.07,18.24,481643,0
+JELD.US,D,20190322,000000,18.12,18.27,17.06,17.07,475786,0
+JELD.US,D,20190325,000000,17.05,17.33,16.94,17.1,697103,0
+JELD.US,D,20190326,000000,17.22,17.62,17.05,17.46,518274,0
+JELD.US,D,20190327,000000,17.48,17.72,17.205,17.28,292130,0
+JELD.US,D,20190328,000000,17.39,17.615,17.08,17.3,483275,0
+JELD.US,D,20190329,000000,17.47,17.89,17.38,17.66,772917,0
+JELD.US,D,20190401,000000,17.84,18.19,17.715,18.14,254760,0
+JELD.US,D,20190402,000000,18.26,18.26,17.92,18.05,226998,0
+JELD.US,D,20190403,000000,18.2,18.6,18.02,18.36,250156,0
+JELD.US,D,20190404,000000,18.39,19.33,18.39,19.17,483966,0
+JELD.US,D,20190405,000000,19.2,19.5,19.1,19.46,396588,0
+JELD.US,D,20190408,000000,19.29,19.615,19.2,19.42,303283,0
+JELD.US,D,20190409,000000,19.28,19.31,18.87,18.89,381404,0
+JELD.US,D,20190410,000000,18.91,19.3,18.83,19.28,220413,0
+JELD.US,D,20190411,000000,19.28,19.51,19.22,19.38,158093,0
+JELD.US,D,20190412,000000,19.55,19.81,19.5,19.78,190038,0
+JELD.US,D,20190415,000000,19.74,19.825,19.58,19.78,273554,0
+JELD.US,D,20190416,000000,19.89,20.01,19.655,20,270782,0
+JELD.US,D,20190417,000000,20.08,20.48,20.02,20.39,407051,0
+JELD.US,D,20190418,000000,20.47,20.73,20.15,20.3,446849,0
+JELD.US,D,20190422,000000,20.33,20.33,19.68,19.83,242708,0
+JELD.US,D,20190423,000000,19.99,20.49,19.95,20.16,427890,0
+JELD.US,D,20190424,000000,20.1,20.37,19.96,20.19,291479,0
+JELD.US,D,20190425,000000,20.02,20.09,19.355,19.51,201111,0
+JELD.US,D,20190426,000000,19.54,19.8,19.36,19.78,200268,0
+JELD.US,D,20190429,000000,19.81,20.165,19.72,20.06,167976,0
+JELD.US,D,20190430,000000,19.95,19.97,19.56,19.75,329553,0
+JELD.US,D,20190501,000000,19.88,20.71,19.87,20.33,326809,0
+JELD.US,D,20190502,000000,20.31,21.15,20.31,21.07,474639,0
+JELD.US,D,20190503,000000,21.23,21.9,21.2,21.74,505003,0
+JELD.US,D,20190506,000000,21.27,21.96,21.175,21.69,510816,0
+JELD.US,D,20190507,000000,20.73,21.45,20.1887,20.97,617908,0
+JELD.US,D,20190508,000000,21.06,21.3799,20.65,20.79,470759,0
+JELD.US,D,20190509,000000,20.59,20.96,20.56,20.93,291887,0
+JELD.US,D,20190510,000000,20.78,21.35,20.49,21.34,324847,0
+JELD.US,D,20190513,000000,20.88,20.93,19.84,20.04,304694,0
+JELD.US,D,20190514,000000,20.11,20.63,20.02,20.6,345151,0
+JELD.US,D,20190515,000000,20.44,21.02,20.28,20.94,245877,0
+JELD.US,D,20190516,000000,20.94,21.05,20.65,20.84,264831,0
+JELD.US,D,20190517,000000,20.56,20.67,20.04,20.07,306832,0
+JELD.US,D,20190520,000000,20.01,20.29,19.93,20.05,297609,0
+JELD.US,D,20190521,000000,20.2,20.81,20.17,20.81,258461,0
+JELD.US,D,20190522,000000,20.69,20.92,20.36,20.41,192836,0
+JELD.US,D,20190523,000000,20.14,20.35,19.69,19.79,331998,0
+JELD.US,D,20190524,000000,19.85,20.25,19.8424,19.93,324128,0
+JELD.US,D,20190528,000000,19.96,20.04,19.31,19.32,360267,0
+JELD.US,D,20190529,000000,19.21,19.58,19.13,19.4,354045,0
+JELD.US,D,20190530,000000,19.42,19.83,18.98,19.1,260667,0
+JELD.US,D,20190531,000000,18.75,19.11,18.51,18.89,367834,0
+JELD.US,D,20190603,000000,18.86,19.33,18.86,19.22,340135,0
+JELD.US,D,20190604,000000,19.48,20.68,19.48,20.64,348627,0
+JELD.US,D,20190605,000000,20.69,20.8,20.11,20.22,268526,0
+JELD.US,D,20190606,000000,20.25,20.28,19.62,19.9,234463,0
+JELD.US,D,20190607,000000,20.02,20.44,19.98,20.34,279021,0
+JELD.US,D,20190610,000000,20.45,20.75,20.29,20.6,265159,0
+JELD.US,D,20190611,000000,20.8,20.81,20.08,20.22,255682,0
+JELD.US,D,20190612,000000,20.3,20.44,20.09,20.29,165583,0
+JELD.US,D,20190613,000000,20.51,20.99,20.47,20.97,213459,0
+JELD.US,D,20190614,000000,20.92,21.02,20.74,20.79,179055,0
+JELD.US,D,20190617,000000,20.88,20.88,20.28,20.64,199791,0
+JELD.US,D,20190618,000000,20.97,21.7,20.97,21.34,300972,0
+JELD.US,D,20190619,000000,21.29,21.29,20.63,20.79,212228,0
+JELD.US,D,20190620,000000,21.13,21.39,20.805,21.19,488266,0
+JELD.US,D,20190621,000000,20.95,21.21,20.44,20.51,656021,0
+JELD.US,D,20190624,000000,20.57,20.96,20.42,20.49,257204,0
+JELD.US,D,20190625,000000,20.58,20.805,20.3,20.62,359614,0
+JELD.US,D,20190626,000000,20.62,20.84,20.47,20.6,493111,0
+JELD.US,D,20190627,000000,20.74,21.4,20.7,20.92,628900,0
+JELD.US,D,20190628,000000,20.99,21.5,20.99,21.23,906413,0
+JELD.US,D,20190701,000000,21.59,21.89,21.16,21.28,539628,0
+JELD.US,D,20190702,000000,21.25,21.32,20.75,21.23,383861,0
+JELD.US,D,20190703,000000,21.43,21.56,21.16,21.38,94140,0
+JELD.US,D,20190705,000000,21.22,21.7,21.22,21.52,362609,0
+JELD.US,D,20190708,000000,21.41,21.6,21.28,21.47,197840,0
+JELD.US,D,20190709,000000,21.34,21.5,21.21,21.45,376505,0
+JELD.US,D,20190710,000000,21.65,21.68,21.07,21.41,278504,0
+JELD.US,D,20190711,000000,21.4,21.4,20.96,21.11,389353,0
+JELD.US,D,20190712,000000,21.18,21.51,21.145,21.32,418145,0
+JELD.US,D,20190715,000000,21.4,21.4,20.89,21.36,199384,0
+JELD.US,D,20190716,000000,21.4,21.61,21.25,21.44,263203,0
+JELD.US,D,20190717,000000,21.38,21.38,20.97,21.05,345279,0
+JELD.US,D,20190718,000000,21,21.06,20.67,20.88,203435,0
+JELD.US,D,20190719,000000,20.89,20.98,20.57,20.58,250260,0
+JELD.US,D,20190722,000000,20.52,20.68,20.01,20.08,269900,0
+JELD.US,D,20190723,000000,20.31,20.71,20.3,20.71,199453,0
+JELD.US,D,20190724,000000,20.5,21.61,20.5,21.5,210664,0
+JELD.US,D,20190725,000000,21.57,21.91,21.51,21.85,264308,0
+JELD.US,D,20190726,000000,21.91,22.07,21.67,22.01,226799,0
+JELD.US,D,20190729,000000,22.03,22.03,20.84,21.02,267587,0
+JELD.US,D,20190730,000000,20.84,21.85,20.59,21.8,335854,0
+JELD.US,D,20190731,000000,21.89,22.27,21.54,21.91,514674,0
+JELD.US,D,20190801,000000,21.96,22.21,20.93,20.98,312427,0
+JELD.US,D,20190802,000000,20.79,21.07,20.46,21.02,263478,0
+JELD.US,D,20190805,000000,20.47,20.73,19.945,20.21,320135,0
+JELD.US,D,20190806,000000,20.27,20.49,19.69,19.96,611057,0
+JELD.US,D,20190807,000000,18.41,18.6,17.22,18.21,1414766,0
+JELD.US,D,20190808,000000,18.23,18.8,17.73,18.25,519038,0
+JELD.US,D,20190809,000000,18.23,18.46,18.03,18.27,511465,0
+JELD.US,D,20190812,000000,18.03,18.125,17.74,18.06,323589,0
+JELD.US,D,20190813,000000,18.08,18.47,17.88,17.93,342304,0
+JELD.US,D,20190814,000000,17.54,17.67,17.31,17.4,556344,0
+JELD.US,D,20190815,000000,17.43,17.43,16.925,16.97,410630,0
+JELD.US,D,20190816,000000,17.07,17.54,16.94,17.46,316051,0
+JELD.US,D,20190819,000000,17.75,17.835,17.5,17.58,507660,0
+JELD.US,D,20190820,000000,17.61,17.67,17.3,17.37,359500,0
+JELD.US,D,20190821,000000,17.53,17.63,17.11,17.43,284800,0
+JELD.US,D,20190822,000000,17.54,17.61,17.13,17.3,251337,0
+JELD.US,D,20190823,000000,17.13,17.15,16.44,16.52,279149,0
+JELD.US,D,20190826,000000,16.66,16.78,16.44,16.68,186072,0
+JELD.US,D,20190827,000000,16.83,16.83,16.5,16.51,412126,0
+JELD.US,D,20190828,000000,16.43,16.92,16.33,16.61,337268,0
+JELD.US,D,20190829,000000,16.86,17.1,16.76,17.1,275203,0
+JELD.US,D,20190830,000000,17.22,17.4048,17.105,17.26,327265,0
+JELD.US,D,20190903,000000,17.05,17.13,16.32,16.44,364198,0
+JELD.US,D,20190904,000000,16.66,16.835,16.59,16.73,200607,0
+JELD.US,D,20190905,000000,17.05,17.35,16.91,17,471348,0
+JELD.US,D,20190906,000000,17.11,17.19,16.91,16.95,174642,0
+JELD.US,D,20190909,000000,16.98,18.01,16.91,17.99,960854,0
+JELD.US,D,20190910,000000,18.14,19.07,18.05,19.06,344567,0
+JELD.US,D,20190911,000000,18.95,19.83,18.775,19.68,472876,0
+JELD.US,D,20190912,000000,19.64,19.86,19.26,19.61,290105,0
+JELD.US,D,20190913,000000,19.73,19.8,19.17,19.37,189583,0
+JELD.US,D,20190916,000000,19.26,19.64,19.171,19.22,228043,0
+JELD.US,D,20190917,000000,19.12,19.21,18.77,19.16,240177,0
+JELD.US,D,20190918,000000,19.11,19.58,18.75,19.37,550187,0
+JELD.US,D,20190919,000000,19.44,19.86,19.3,19.43,304888,0
+JELD.US,D,20190920,000000,19.46,19.52,19,19.16,357447,0
+JELD.US,D,20190923,000000,18.89,19.13,18.84,18.9,328399,0
+JELD.US,D,20190924,000000,18.89,19.19,18.57,18.77,297110,0
+JELD.US,D,20190925,000000,18.71,19.29,18.71,19.13,258056,0
+JELD.US,D,20190926,000000,19.13,19.37,18.96,19.29,334508,0
+JELD.US,D,20190927,000000,19.31,19.59,19.09,19.31,191310,0
+JELD.US,D,20190930,000000,19.3,19.61,19.28,19.29,372887,0
+JELD.US,D,20191001,000000,19.49,19.53,18.88,19.05,318170,0
+JELD.US,D,20191002,000000,18.78,18.93,18.55,18.83,221443,0
+JELD.US,D,20191003,000000,18.7,18.89,18.15,18.87,303842,0
+JELD.US,D,20191004,000000,18.92,19.19,18.64,19.18,194463,0
+JELD.US,D,20191007,000000,19.12,19.2,18.79,18.87,346802,0
+JELD.US,D,20191008,000000,18.62,18.855,18.42,18.55,180900,0
+JELD.US,D,20191009,000000,18.62,18.73,18.38,18.6,234162,0
+JELD.US,D,20191010,000000,18.69,18.795,18.42,18.57,203729,0
+JELD.US,D,20191011,000000,18.07,18.78,15.92,16.11,1220973,0
+JELD.US,D,20191014,000000,15.9,16.69,15.33,16.25,758170,0
+JELD.US,D,20191015,000000,16.25,17.31,16.25,17.18,658269,0
+JELD.US,D,20191016,000000,17.23,17.495,17.125,17.19,349676,0
+JELD.US,D,20191017,000000,17.31,17.49,17.14,17.26,316399,0
+JELD.US,D,20191018,000000,17.14,17.56,17.12,17.47,1057334,0
+JELD.US,D,20191021,000000,17.84,18.15,17.35,17.49,441990,0
+JELD.US,D,20191022,000000,17.57,17.69,17.26,17.48,766308,0
+JELD.US,D,20191023,000000,17.49,17.51,17.06,17.42,216153,0
+JELD.US,D,20191024,000000,17.46,17.49,17.07,17.27,389380,0
+JELD.US,D,20191025,000000,17.27,17.57,17.27,17.43,467720,0
+JELD.US,D,20191028,000000,17.52,17.56,17.28,17.3,290589,0
+JELD.US,D,20191029,000000,17.17,17.43,17.09,17.1,485854,0
+JELD.US,D,20191030,000000,17.03,17.22,16.89,17.13,310473,0
+JELD.US,D,20191031,000000,17.03,17.19,16.75,17.09,320333,0
+JELD.US,D,20191101,000000,17.24,17.99,17.24,17.95,995749,0
+JELD.US,D,20191104,000000,18.14,18.9,18.03,18.77,503013,0
+JELD.US,D,20191105,000000,18.86,19.06,18.48,18.55,656099,0
+JELD.US,D,20191106,000000,17.29,19.53,16.94,19.46,780059,0
+JELD.US,D,20191107,000000,19.66,20.26,19.36,20.2,662583,0
+JELD.US,D,20191108,000000,20.16,20.79,19.866,20.77,669920,0
+JELD.US,D,20191111,000000,20.71,21.17,20.52,21.1,723814,0
+JELD.US,D,20191112,000000,21.27,22.01,21.07,21.95,585036,0
+JELD.US,D,20191113,000000,21.68,22.08,21.5,21.51,2884077,0
+JELD.US,D,20191114,000000,21.47,21.99,21.47,21.47,848690,0
+JELD.US,D,20191115,000000,21.63,21.8213,21.32,21.35,559801,0
+JELD.US,D,20191118,000000,21.3,21.61,21.01,21.57,802458,0
+JELD.US,D,20191119,000000,21.56,21.73,21.25,21.35,603652,0
+JELD.US,D,20191120,000000,21.24,21.38,20.68,20.9,717676,0
+JELD.US,D,20191121,000000,20.99,20.99,20.51,20.6,245034,0
+JELD.US,D,20191122,000000,20.82,20.89,20.19,20.42,578009,0
+JELD.US,D,20191125,000000,20.49,21.98,20.49,21.97,970353,0
+JELD.US,D,20191126,000000,22.69,23.28,22.53,22.98,860783,0
+JELD.US,D,20191127,000000,22.98,23.39,22.88,23.01,417944,0
+JELD.US,D,20191129,000000,23.05,23.05,22.73,22.75,191879,0
+JELD.US,D,20191202,000000,22.67,22.8,22.065,22.2,368879,0
+JELD.US,D,20191203,000000,21.94,22.45,21.77,22.39,460622,0
+JELD.US,D,20191204,000000,22.55,22.955,22.32,22.63,875183,0
+JELD.US,D,20191205,000000,22.64,23.15,22.5,23.11,1107297,0
+JELD.US,D,20191206,000000,23.26,23.62,22.775,23.02,551506,0
+JELD.US,D,20191209,000000,23.16,23.495,23.09,23.19,701342,0
+JELD.US,D,20191210,000000,23.2,23.24,22.97,23.08,463258,0
+JELD.US,D,20191211,000000,23.09,23.57,22.97,23.51,318481,0
+JELD.US,D,20191212,000000,23.41,23.86,23.31,23.69,369871,0
+JELD.US,D,20191213,000000,23.69,23.88,23.35,23.71,384593,0
+JELD.US,D,20191216,000000,23.82,24.21,23.805,23.98,858958,0
+JELD.US,D,20191217,000000,24.1,24.14,23.765,24.14,601709,0
+JELD.US,D,20191218,000000,24.45,24.57,24.14,24.36,981394,0
+JELD.US,D,20191219,000000,24.21,24.235,23.19,23.86,633996,0
+JELD.US,D,20191220,000000,23.97,24.15,23.45,23.63,819853,0
+JELD.US,D,20191223,000000,23.65,23.73,23.48,23.66,470576,0
+JELD.US,D,20191224,000000,23.61,23.73,23.37,23.71,142816,0
+JELD.US,D,20191226,000000,23.63,23.72,23.385,23.53,276188,0
+JELD.US,D,20191227,000000,23.64,23.76,23.31,23.32,305881,0
+JELD.US,D,20191230,000000,23.31,23.435,22.95,23.25,260780,0
+JELD.US,D,20191231,000000,23.27,23.67,23.27,23.41,309740,0
+JELD.US,D,20200102,000000,23.55,23.62,23.32,23.56,403853,0
+JELD.US,D,20200103,000000,23.37,23.48,22.94,23.12,441369,0
+JELD.US,D,20200106,000000,24,25,23.68,24.78,1639287,0
+JELD.US,D,20200107,000000,24.64,24.915,24.29,24.52,382984,0
+JELD.US,D,20200108,000000,24.4,24.96,24.4,24.68,481708,0
+JELD.US,D,20200109,000000,24.77,25.49,24.77,25.35,897500,0
+JELD.US,D,20200110,000000,25.26,25.56,25.1,25.13,717587,0
+JELD.US,D,20200113,000000,25.07,25.115,24.48,24.87,522270,0
+JELD.US,D,20200114,000000,25.04,25.17,24.66,24.66,718962,0
+JELD.US,D,20200115,000000,24.6,24.82,24.42,24.54,499187,0
+JELD.US,D,20200116,000000,24.75,25.04,24.52,24.79,651537,0
+JELD.US,D,20200117,000000,25.04,25.15,24.58,24.83,1385870,0
+JELD.US,D,20200121,000000,25.25,26.23,25.12,25.49,997456,0
+JELD.US,D,20200122,000000,25.58,26.75,25.51,26.63,975240,0
+JELD.US,D,20200123,000000,26.81,26.995,26.285,26.54,540888,0
+JELD.US,D,20200124,000000,26.54,26.75,26.21,26.53,638750,0
+JELD.US,D,20200127,000000,25.98,26.44,25.92,26.11,391366,0
+JELD.US,D,20200128,000000,25.56,25.68,24.1,25.33,1264690,0
+JELD.US,D,20200129,000000,25.47,25.895,24.59,24.63,611274,0
+JELD.US,D,20200130,000000,24.34,24.8,23.95,24.4,428053,0
+JELD.US,D,20200131,000000,24.25,24.315,23.64,23.88,548564,0
+JELD.US,D,20200203,000000,24.06,24.285,23.74,23.76,420367,0
+JELD.US,D,20200204,000000,24.14,24.18,23.66,23.97,457637,0
+JELD.US,D,20200205,000000,24.55,24.73,24.235,24.49,876187,0
+JELD.US,D,20200206,000000,24.69,24.96,24.455,24.49,596084,0
+JELD.US,D,20200207,000000,24.38,24.55,23.75,24.06,477779,0
+JELD.US,D,20200210,000000,23.95,24.26,23.77,24.02,559629,0
+JELD.US,D,20200211,000000,24.22,24.56,23.94,24.54,1389323,0
+JELD.US,D,20200212,000000,24.67,25.34,24.575,25.3,1168130,0
+JELD.US,D,20200213,000000,25.21,25.59,24.94,25,668373,0
+JELD.US,D,20200214,000000,24.94,25.3,24.81,25.26,1218938,0
+JELD.US,D,20200218,000000,24,24,21.9,22.3,2994948,0
+JELD.US,D,20200219,000000,22.49,23.04,22,22.19,2046499,0
+JELD.US,D,20200220,000000,22.06,22.32,21.49,21.71,1858738,0
+JELD.US,D,20200221,000000,21.67,22.07,21.43,21.92,732411,0
+JELD.US,D,20200224,000000,21.1,21.59,20.93,21.09,1292126,0
+JELD.US,D,20200225,000000,21.17,21.41,20.62,20.77,723370,0
+JELD.US,D,20200226,000000,20.73,20.89,19.75,20.08,1376340,0
+JELD.US,D,20200227,000000,19.62,19.91,19.14,19.16,921410,0
+JELD.US,D,20200228,000000,18.49,19.05,18.17,18.8,891934,0
+JELD.US,D,20200302,000000,18.81,19.42,18.39,19.18,1435019,0
+JELD.US,D,20200303,000000,19.12,19.62,18.18,18.5,944849,0
+JELD.US,D,20200304,000000,18.77,19.7,18.57,19.64,1075703,0
+JELD.US,D,20200305,000000,18.89,19,18.02,18.27,903585,0
+JELD.US,D,20200306,000000,17.42,18.03,17.31,17.88,783886,0
+JELD.US,D,20200309,000000,16.35,16.89,15.21,15.73,954609,0
+JELD.US,D,20200310,000000,16.23,17.01,15.58,16.86,880717,0
+JELD.US,D,20200311,000000,16.17,16.37,14.35,14.62,743673,0
+JELD.US,D,20200312,000000,13.2,13.75,12.1,12.23,842262,0
+JELD.US,D,20200313,000000,12.88,12.91,11.6335,12.91,1096423,0
+JELD.US,D,20200316,000000,9.75,10.32,9.27,9.55,1294906,0
+JELD.US,D,20200317,000000,9.59,9.87,7.66,8.2,2140778,0
+JELD.US,D,20200318,000000,7.52,7.54,6.06,7.31,1625172,0
+JELD.US,D,20200319,000000,7.2,8.37,7,8.36,1040237,0
+JELD.US,D,20200320,000000,8.63,8.83,8,8.49,1946724,0
+JELD.US,D,20200323,000000,8.47,8.78,7.61,7.88,1060117,0
+JELD.US,D,20200324,000000,8.38,10.28,8.38,10.09,676526,0
+JELD.US,D,20200325,000000,10.2,11.65,9.93,11.21,587020,0
+JELD.US,D,20200326,000000,11.55,12.82,11.52,12.44,1003801,0
+JELD.US,D,20200327,000000,11.75,11.9913,9.71,9.76,840282,0
+JELD.US,D,20200330,000000,9.81,10.71,9.77,10.4,509572,0
+JELD.US,D,20200331,000000,10.24,10.6699,9.56,9.73,945928,0
+JELD.US,D,20200401,000000,9.2,9.71,8.23,8.53,867729,0
+JELD.US,D,20200402,000000,8.49,8.89,8.19,8.8,765549,0
+JELD.US,D,20200403,000000,8.27,8.42,7.06,7.57,1294413,0
+JELD.US,D,20200406,000000,7.99,9.28,7.86,9.21,950638,0
+JELD.US,D,20200407,000000,9.7,10.28,9.22,9.58,1035995,0
+JELD.US,D,20200408,000000,9.78,11,9.76,10.83,767425,0
+JELD.US,D,20200409,000000,11.38,12.36,11.16,11.53,1684070,0
+JELD.US,D,20200413,000000,11.42,11.42,10.47,11.03,485342,0
+JELD.US,D,20200414,000000,11.46,11.71,10.72,11.01,638830,0
+JELD.US,D,20200415,000000,10.45,10.45,9.53,9.64,841876,0
+JELD.US,D,20200416,000000,9.36,9.36,8.62,8.78,823078,0
+JELD.US,D,20200417,000000,9.38,10.05,9.33,9.58,831481,0
+JELD.US,D,20200420,000000,9.27,9.63,8.96,9.13,768667,0
+JELD.US,D,20200421,000000,8.8,9.02,8.57,8.77,550933,0
+JELD.US,D,20200422,000000,9.12,9.1414,8.62,8.77,546627,0
+JELD.US,D,20200423,000000,8.91,9.65,8.86,9.39,775241,0
+JELD.US,D,20200424,000000,9.41,9.83,9.02,9.74,1405385,0
+JELD.US,D,20200427,000000,10.17,10.97,10.08,10.81,1211281,0
+JELD.US,D,20200428,000000,11.53,12.6899,11.46,11.99,1139913,0
+JELD.US,D,20200429,000000,12.76,14.1,12.62,13.74,1291028,0
+JELD.US,D,20200430,000000,13.1,13.21,12.61,12.7,589108,0
+JELD.US,D,20200501,000000,12.26,12.495,11.62,12.23,583560,0
+JELD.US,D,20200504,000000,11.73,12.23,11.48,12.21,487600,0
+JELD.US,D,20200505,000000,13.14,13.65,11.4,11.94,1037341,0
+JELD.US,D,20200506,000000,12.38,12.38,11.09,11.41,942954,0
+JELD.US,D,20200507,000000,11.62,12.92,11.56,12.34,719800,0
+JELD.US,D,20200508,000000,13.27,13.43,12.54,12.98,1066562,0
+JELD.US,D,20200511,000000,12.59,12.61,11.91,12.47,650536,0
+JELD.US,D,20200512,000000,12.51,12.6311,12.26,12.26,998008,0
+JELD.US,D,20200513,000000,12.17,12.17,11.64,11.81,1187744,0
+JELD.US,D,20200514,000000,11.26,11.93,10.85,11.82,1042308,0
+JELD.US,D,20200515,000000,11.75,12.43,11.5,12.38,1474248,0
+JELD.US,D,20200518,000000,13.25,14.4,13.15,14.09,1539651,0
+JELD.US,D,20200519,000000,13.97,14.53,13.61,14.18,924345,0
+JELD.US,D,20200520,000000,14.63,15.29,14.42,14.67,926453,0
+JELD.US,D,20200521,000000,14.62,14.85,14.465,14.5,677672,0
+JELD.US,D,20200522,000000,14.69,14.69,13.77,14.11,479704,0
+JELD.US,D,20200526,000000,15.02,15.29,14.62,14.65,1074412,0
+JELD.US,D,20200527,000000,15.37,15.52,15.03,15.52,951290,0
+JELD.US,D,20200528,000000,15.11,15.31,14.51,14.54,951375,0
+JELD.US,D,20200529,000000,14.19,14.24,13.33,13.63,1191247,0
+JELD.US,D,20200601,000000,13.93,14.8,13.7619,14.6,882429,0
+JELD.US,D,20200602,000000,15.03,15.39,14.89,15.19,658768,0
+JELD.US,D,20200603,000000,15.58,16.71,15.52,16.56,935894,0
+JELD.US,D,20200604,000000,16.3,17.04,15.84,16.99,983614,0
+JELD.US,D,20200605,000000,18.1,19.29,18.1,18.4,908479,0
+JELD.US,D,20200608,000000,19.02,19.44,18.74,19.07,603789,0
+JELD.US,D,20200609,000000,18.47,18.6,17.81,17.97,443717,0
+JELD.US,D,20200610,000000,17.72,17.802,16.77,16.82,527985,0
+JELD.US,D,20200611,000000,15.49,16.03,14.8501,15.01,516263,0
+JELD.US,D,20200612,000000,16.15,16.37,14.57,15.25,594031,0
+JELD.US,D,20200615,000000,14.31,16.24,14.31,16.13,1002834,0
+JELD.US,D,20200616,000000,17.28,17.31,16.58,17.05,712606,0
+JELD.US,D,20200617,000000,16.98,17.29,16.34,16.37,437422,0
+JELD.US,D,20200618,000000,16.92,17.1337,16.34,16.41,351423,0
+JELD.US,D,20200619,000000,16.74,16.93,15.58,15.87,805336,0
+JELD.US,D,20200622,000000,15.62,15.76,15.2,15.71,450774,0
+JELD.US,D,20200623,000000,16.18,16.325,15.84,15.95,463924,0
+JELD.US,D,20200624,000000,15.57,15.665,14.53,14.69,458821,0
+JELD.US,D,20200625,000000,14.47,14.64,14.0075,14.5,682976,0
+JELD.US,D,20200626,000000,14.48,15.24,14.15,15.09,1977664,0
+JELD.US,D,20200629,000000,15.4,16.02,14.93,15.84,604040,0
+JELD.US,D,20200630,000000,15.72,16.35,15.44,16.11,407979,0
+JELD.US,D,20200701,000000,16.19,16.39,15.24,15.3,466554,0
+JELD.US,D,20200702,000000,15.91,16.27,15.08,15.12,443131,0
+JELD.US,D,20200706,000000,15.72,15.95,15.4,15.65,502286,0
+JELD.US,D,20200707,000000,15.37,15.56,15.1,15.36,420873,0
+JELD.US,D,20200708,000000,15.48,16.67,15.35,16.66,1234150,0
+JELD.US,D,20200709,000000,16.77,16.77,16.1,16.41,1026602,0
+JELD.US,D,20200710,000000,16.63,16.63,16.14,16.56,496941,0
+JELD.US,D,20200713,000000,16.91,16.94,15.89,15.91,542641,0
+JELD.US,D,20200714,000000,15.94,17,15.61,16.97,400684,0
+JELD.US,D,20200715,000000,17.69,18.05,17.11,17.95,399958,0
+JELD.US,D,20200716,000000,17.9,18.6,17.52,18.41,469669,0
+JELD.US,D,20200717,000000,18.4,18.97,18.31,18.93,1886091,0
+JELD.US,D,20200720,000000,18.73,18.8725,18.06,18.22,331669,0
+JELD.US,D,20200721,000000,17.83,18.44,17.77,18.14,379001,0
+JELD.US,D,20200722,000000,18.12,19.23,18.12,19.01,621193,0
+JELD.US,D,20200723,000000,18.84,19.25,18.6001,18.96,672664,0
+JELD.US,D,20200724,000000,18.97,18.97,18.56,18.58,248389,0
+JELD.US,D,20200727,000000,18.51,19.34,18.42,19.29,740852,0
+JELD.US,D,20200728,000000,19.01,19.35,18.79,18.86,688200,0
+JELD.US,D,20200729,000000,18.93,19.97,18.93,19.97,481515,0
+JELD.US,D,20200730,000000,19.38,20.41,18.98,20,1164972,0
+JELD.US,D,20200731,000000,20.1,20.22,19.49,19.6,961969,0
+JELD.US,D,20200803,000000,19.79,20.66,19.71,20.34,790698,0
+JELD.US,D,20200804,000000,21.99,21.99,20.5557,20.91,1135476,0
+JELD.US,D,20200805,000000,21.9,23.26,21.48,23.25,1590222,0
+JELD.US,D,20200806,000000,22.93,23.24,22.14,22.67,715738,0
+JELD.US,D,20200807,000000,22.67,23.8,22.67,23.8,544008,0
+JELD.US,D,20200810,000000,23.77,25.17,23.77,24.54,935300,0
+JELD.US,D,20200811,000000,25.04,25.38,22.5,22.65,1134388,0
+JELD.US,D,20200812,000000,23.25,23.77,23.02,23.62,349743,0
+JELD.US,D,20200813,000000,23.44,23.73,23.15,23.38,526452,0
+JELD.US,D,20200814,000000,23.07,23.34,22.945,23.2,427907,0
+JELD.US,D,20200817,000000,23.2,23.45,22.97,23.18,485067,0
+JELD.US,D,20200818,000000,23.34,23.43,22.7,22.76,336034,0
+JELD.US,D,20200819,000000,22.7,22.88,22.22,22.26,438163,0
+JELD.US,D,20200820,000000,21.92,22.14,21.49,21.67,576083,0
+JELD.US,D,20200821,000000,21.42,21.77,21.19,21.63,578420,0
+JELD.US,D,20200824,000000,21.99,22.21,21.62,21.87,386043,0
+JELD.US,D,20200825,000000,22.09,22.09,20.96,21.47,320365,0
+JELD.US,D,20200826,000000,21.32,21.66,21.2,21.43,317141,0
+JELD.US,D,20200827,000000,21.66,21.82,20.97,21.11,338532,0
+JELD.US,D,20200828,000000,21.41,21.67,21.27,21.49,429870,0
+JELD.US,D,20200831,000000,21.28,21.485,20.97,21.05,619709,0
+JELD.US,D,20200901,000000,20.97,22.06,20.94,21.91,564230,0
+JELD.US,D,20200902,000000,22,22.07,20.86,21.89,478122,0
+JELD.US,D,20200903,000000,21.87,21.87,20.505,20.71,608580,0
+JELD.US,D,20200904,000000,21.22,21.32,20.07,20.47,283962,0
+JELD.US,D,20200908,000000,20.01,20.67,19.601,20.3,478454,0
+JELD.US,D,20200909,000000,20.64,20.92,20.29,20.77,423994,0
+JELD.US,D,20200910,000000,20.98,21.25,20.6,20.63,490938,0
+JELD.US,D,20200911,000000,20.79,20.89,20.4,20.69,315698,0
+JELD.US,D,20200914,000000,20.98,21.96,20.7,21.89,435328,0
+JELD.US,D,20200915,000000,22.02,22.75,21.99,22.36,557599,0
+JELD.US,D,20200916,000000,22.54,23.2,22.25,23.08,468121,0
+JELD.US,D,20200917,000000,22.44,23.05,22,22.44,578176,0
+JELD.US,D,20200918,000000,22.79,22.85,21.45,22.02,1269890,0
+JELD.US,D,20200921,000000,21.29,21.515,20.27,20.51,662421,0
+JELD.US,D,20200922,000000,20.53,20.95,20.17,20.92,543557,0
+JELD.US,D,20200923,000000,21.08,21.9,20.77,21.62,1497533,0
+JELD.US,D,20200924,000000,21.48,21.59,20.64,20.77,464764,0
+JELD.US,D,20200925,000000,20.6,21.42,20.47,21.17,404543,0
+JELD.US,D,20200928,000000,21.48,22.61,21.47,22.3,642324,0
+JELD.US,D,20200929,000000,22.14,22.42,21.95,22.28,257200,0
+JELD.US,D,20200930,000000,22.17,23.12,22.17,22.6,543567,0
+JELD.US,D,20201001,000000,22.78,23.18,22.49,23.12,328972,0
+JELD.US,D,20201002,000000,22.26,23.645,22.26,23.42,403580,0
+JELD.US,D,20201005,000000,25,27.32,24.82,26.18,1254313,0
+JELD.US,D,20201006,000000,26.23,26.775,25.305,25.46,761822,0
+JELD.US,D,20201007,000000,26.19,26.84,25.66,26.25,708192,0
+JELD.US,D,20201008,000000,26.75,27.15,26.1201,26.74,538859,0
+JELD.US,D,20201009,000000,26.95,27.17,25.76,25.87,523987,0
+JELD.US,D,20201012,000000,26.32,26.495,25.66,25.92,207976,0
+JELD.US,D,20201013,000000,25.61,25.74,24.93,25.34,269487,0
+JELD.US,D,20201014,000000,25.85,26.14,24.83,24.99,465918,0
+JELD.US,D,20201015,000000,24.5,25.52,24.37,25.29,460262,0
+JELD.US,D,20201016,000000,25.33,25.56,24.84,24.96,399140,0
+JELD.US,D,20201019,000000,25.16,25.32,23.8,24.05,340042,0
+JELD.US,D,20201020,000000,24.48,25.11,24.27,24.33,327844,0
+JELD.US,D,20201021,000000,24.3,24.41,22.8812,23.51,408061,0
+JELD.US,D,20201022,000000,23.67,23.92,23.39,23.77,279723,0
+JELD.US,D,20201023,000000,23.95,24.11,23.58,23.71,311833,0
+JELD.US,D,20201026,000000,23.03,23.275,22.27,22.5,417623,0
+JELD.US,D,20201027,000000,22.5,22.7,21.75,21.89,486798,0
+JELD.US,D,20201028,000000,21.01,21.78,20.5,21.03,963867,0
+JELD.US,D,20201029,000000,20.94,21.5,20.42,20.87,472734,0
+JELD.US,D,20201030,000000,20.8,21.245,20.3,21.03,463462,0
+JELD.US,D,20201102,000000,21.38,22.69,21.38,22.62,449556,0
+JELD.US,D,20201103,000000,22.15,22.87,20.96,21.97,612454,0
+JELD.US,D,20201104,000000,22.64,24.92,22.05,24.82,1040857,0
+JELD.US,D,20201105,000000,25.1,25.68,24.38,24.48,560725,0
+JELD.US,D,20201106,000000,24.48,24.48,22.56,22.58,361120,0
+JELD.US,D,20201109,000000,24.46,25.66,21.18,21.22,561050,0
+JELD.US,D,20201110,000000,21.67,22.95,21.34,22.42,775836,0
+JELD.US,D,20201111,000000,22.37,22.99,22.24,22.97,353679,0
+JELD.US,D,20201112,000000,22.81,23.09,22.26,22.51,655056,0
+JELD.US,D,20201113,000000,22.76,23.95,22.76,23.53,497635,0
+JELD.US,D,20201116,000000,24.19,24.27,23.21,24.17,363354,0
+JELD.US,D,20201117,000000,23.58,24.4204,23.24,24.33,694140,0
+JELD.US,D,20201118,000000,24.45,24.74,24.05,24.18,361508,0
+JELD.US,D,20201119,000000,24.02,24.59,23.88,24.3,338301,0
+JELD.US,D,20201120,000000,24.19,24.4,23.87,24.25,351216,0
+JELD.US,D,20201123,000000,24.56,25.17,24.44,24.81,430545,0
+JELD.US,D,20201124,000000,25.25,25.25,24.65,24.77,324141,0
+JELD.US,D,20201125,000000,24.55,24.8,24.18,24.63,230713,0
+JELD.US,D,20201127,000000,24.6,25,24.5,24.61,163714,0
+JELD.US,D,20201130,000000,24.52,24.84,23.71,24.19,402440,0
+JELD.US,D,20201201,000000,24.65,24.76,23.82,24.08,681111,0
+JELD.US,D,20201202,000000,24.16,24.16,23.08,23.69,418445,0
+JELD.US,D,20201203,000000,23.79,24.37,23.51,24,414857,0
+JELD.US,D,20201204,000000,24.05,24.44,23.69,24.32,484918,0
+JELD.US,D,20201207,000000,24.5,24.95,24.23,24.72,275935,0
+JELD.US,D,20201208,000000,24.45,24.64,23.575,23.69,283290,0
+JELD.US,D,20201209,000000,23.78,24.53,23.78,24.16,306150,0
+JELD.US,D,20201210,000000,24,24.43,23.385,23.79,299337,0
+JELD.US,D,20201211,000000,23.53,24.04,23.19,23.29,371942,0
+JELD.US,D,20201214,000000,23.59,23.71,22.7,23,477482,0
+JELD.US,D,20201215,000000,23.27,23.85,23.13,23.73,352475,0
+JELD.US,D,20201216,000000,23.81,24.07,22.98,23.05,264243,0
+JELD.US,D,20201217,000000,23.37,24.1,23.275,24.01,319579,0
+JELD.US,D,20201218,000000,24.14,24.91,23.94,24.04,790322,0
+JELD.US,D,20201221,000000,23.24,24.22,23.13,24.11,272194,0
+JELD.US,D,20201222,000000,23.92,24.06,23.32,23.7,274067,0
+JELD.US,D,20201223,000000,23.93,24.24,23.71,23.97,224435,0
+JELD.US,D,20201224,000000,23.91,24.32,23.85,24.18,79260,0
+JELD.US,D,20201228,000000,24.47,25.17,24.09,24.66,574699,0
+JELD.US,D,20201229,000000,24.85,25.4,24.42,25.31,824948,0
+JELD.US,D,20201230,000000,25.26,26.45,25.26,26.1,709977,0
+JELD.US,D,20201231,000000,26.12,26.18,25.32,25.36,445489,0
+JELD.US,D,20210104,000000,25.61,25.61,23.59,24.4,477614,0
+JELD.US,D,20210105,000000,24.43,25.86,24.43,25.55,392571,0
+JELD.US,D,20210106,000000,25.88,27.2,25.88,26.84,536616,0
+JELD.US,D,20210107,000000,26.87,27.21,26.25,27.08,291543,0
+JELD.US,D,20210108,000000,27.24,27.3,26.06,26.41,415925,0
+JELD.US,D,20210111,000000,25.89,26.64,25.68,26.45,254302,0
+JELD.US,D,20210112,000000,26.5,27.03,26.1,26.89,319320,0
+JELD.US,D,20210113,000000,26.91,27.31,26.485,26.59,292570,0
+JELD.US,D,20210114,000000,26.69,27.7,26.59,27.23,303704,0
+JELD.US,D,20210115,000000,26.74,27.72,26.23,27.54,373092,0
+JELD.US,D,20210119,000000,27.74,28.68,27.74,28.58,296266,0
+JELD.US,D,20210120,000000,28.73,30.08,28.64,29.29,471656,0
+JELD.US,D,20210121,000000,29.41,29.6595,28.78,29.15,267758,0
+JELD.US,D,20210122,000000,28.75,29.41,28.4,29.37,274737,0
+JELD.US,D,20210125,000000,28.97,29.24,28.35,28.91,398230,0
+JELD.US,D,20210126,000000,29.36,29.64,27.87,28.09,294828,0
+JELD.US,D,20210127,000000,27.22,27.26,25.88,26.16,487592,0
+JELD.US,D,20210128,000000,26.76,28,26.41,27.48,344365,0
+JELD.US,D,20210129,000000,27.39,27.39,25.41,25.99,417108,0
+JELD.US,D,20210201,000000,26.28,27.28,26,27.11,274106,0
+JELD.US,D,20210202,000000,28,28.33,27.41,27.57,418282,0
+JELD.US,D,20210203,000000,27.68,27.85,26.5794,27.05,232952,0
+JELD.US,D,20210204,000000,27,27.8,26.94,27.67,287283,0
+JELD.US,D,20210205,000000,27.97,28.2,27.42,28,194022,0
+JELD.US,D,20210208,000000,28.24,28.91,28.07,28.7,310625,0
+JELD.US,D,20210209,000000,28.6,28.66,28.15,28.52,197217,0
+JELD.US,D,20210210,000000,28.77,29.25,28.12,28.2,183349,0
+JELD.US,D,20210211,000000,28.42,28.58,27.72,28.45,210789,0
+JELD.US,D,20210212,000000,28.15,28.82,28.15,28.55,268186,0
+JELD.US,D,20210216,000000,28.4,28.61,26.3077,27.11,519246,0
+JELD.US,D,20210217,000000,26.75,27.02,25.75,26.97,430865,0
+JELD.US,D,20210218,000000,26.82,27.48,26.33,27.08,551205,0
+JELD.US,D,20210219,000000,27.49,28.22,26.84,27.29,703727,0
+JELD.US,D,20210222,000000,27.02,29.1,26.64,28.4,526717,0
+JELD.US,D,20210223,000000,28.4,29.455,27.595,29.01,561022,0
+JELD.US,D,20210224,000000,28.67,31.16,28.61,30.99,790210,0
+JELD.US,D,20210225,000000,30.8,31.24,29.395,29.42,731860,0
+JELD.US,D,20210226,000000,29.57,30.14,28.9759,29.65,446553,0
+JELD.US,D,20210301,000000,30.56,31.07,30.11,30.6,396062,0
+JELD.US,D,20210302,000000,28.74,29.1,27.88,28.02,3244726,0
+JELD.US,D,20210303,000000,28.02,28.38,26.45,26.57,2459168,0
+JELD.US,D,20210304,000000,26.44,26.85,24.88,25.75,2357890,0
+JELD.US,D,20210305,000000,26.33,28.01,25.39,27.72,1285957,0
+JELD.US,D,20210308,000000,27.82,28.42,26.98,27.14,816854,0
+JELD.US,D,20210309,000000,27.92,27.985,27.09,27.82,412218,0
+JELD.US,D,20210310,000000,28.11,28.93,27.8722,28.83,386918,0
+JELD.US,D,20210311,000000,29.19,29.49,28.645,29.23,266821,0
+JELD.US,D,20210312,000000,29.01,29.63,28.945,29.35,337236,0
+JELD.US,D,20210315,000000,29.05,29.72,28.82,29.71,318217,0
+JELD.US,D,20210316,000000,29.61,29.77,28.28,28.38,572557,0
+JELD.US,D,20210317,000000,28.54,29.505,28.11,29.46,550399,0
+JELD.US,D,20210318,000000,29.19,29.62,28.2275,28.42,459771,0
+JELD.US,D,20210319,000000,28.5,28.88,27.5,28.8,959200,0
+JELD.US,D,20210322,000000,28.95,28.95,27.77,28.13,488928,0
+JELD.US,D,20210323,000000,27.64,28.0626,25.79,26.09,805932,0
+JELD.US,D,20210324,000000,26.58,27.22,25.59,25.61,553784,0
+JELD.US,D,20210325,000000,25.49,26.715,24.9015,26.42,477172,0
+JELD.US,D,20210326,000000,26.78,27.4,26.41,27.33,550128,0
+JELD.US,D,20210329,000000,27.04,27.68,26.13,26.2,519500,0
+JELD.US,D,20210330,000000,26.19,27.43,26.08,27.28,411738,0
+JELD.US,D,20210331,000000,27.23,28,27.23,27.69,529169,0
+JELD.US,D,20210401,000000,27.96,28.4,27.69,28.37,273579,0
+JELD.US,D,20210405,000000,28.87,28.91,27.8,28.12,346230,0
+JELD.US,D,20210406,000000,28.25,28.62,28.105,28.33,221463,0
+JELD.US,D,20210407,000000,28.32,28.35,27.76,27.88,259676,0
+JELD.US,D,20210408,000000,28.02,28.42,27.51,28.31,305966,0
+JELD.US,D,20210409,000000,28.4,28.8,28.22,28.67,183095,0
+JELD.US,D,20210412,000000,28.69,29.58,28.59,29.52,741586,0
+JELD.US,D,20210413,000000,29.49,29.49,28.8434,29.13,732544,0
+JELD.US,D,20210414,000000,29.45,30.13,29.23,29.91,700888,0
+JELD.US,D,20210415,000000,30.37,30.37,29.73,30.08,344104,0
+JELD.US,D,20210416,000000,30.4,31.29,30.27,30.91,468084,0
+JELD.US,D,20210419,000000,30.86,31.33,30.04,30.42,443544,0
+JELD.US,D,20210420,000000,30.19,30.55,28.88,29.5,573126,0
+JELD.US,D,20210421,000000,29.39,30.18,29.28,29.71,322935,0
+JELD.US,D,20210422,000000,29.9,29.94,29.2,29.45,451030,0
+JELD.US,D,20210423,000000,29.54,30.32,29.28,30.14,393309,0
+JELD.US,D,20210426,000000,30.49,30.85,30.24,30.45,283138,0
+JELD.US,D,20210427,000000,30.71,31.47,30.475,30.81,378636,0
+JELD.US,D,20210428,000000,30.83,31.2561,30.44,30.73,295937,0
+JELD.US,D,20210429,000000,31.12,31.425,30.65,31.15,382364,0
+JELD.US,D,20210430,000000,30.41,30.96,28.52,29.17,815897,0
+JELD.US,D,20210503,000000,30.23,30.67,29.64,30.25,430314,0
+JELD.US,D,20210504,000000,29.96,30.03,28.605,29.23,602848,0
+JELD.US,D,20210505,000000,29.38,29.75,29.1,29.62,289517,0
+JELD.US,D,20210506,000000,29.85,30.07,29.31,29.94,519552,0
+JELD.US,D,20210507,000000,29.99,31.04,29.83,30.88,306552,0
+JELD.US,D,20210510,000000,31.08,31.415,30.58,30.66,437539,0
+JELD.US,D,20210511,000000,27.49,28.27,26.51,27.76,4195106,0
+JELD.US,D,20210512,000000,27.66,28.24,26.98,27.01,2635822,0
+JELD.US,D,20210513,000000,27.08,27.7,27,27.5,1215813,0
+JELD.US,D,20210514,000000,27.69,28.02,27.5,28.01,1030893,0
+JELD.US,D,20210517,000000,27.82,28.61,27.48,28.56,1856243,0
+JELD.US,D,20210518,000000,28.48,29.01,27.96,28.01,2679287,0
+JELD.US,D,20210519,000000,27.22,28,26.92,27.94,890873,0
+JELD.US,D,20210520,000000,27.77,27.865,27.13,27.52,685263,0
+JELD.US,D,20210521,000000,28.06,28.15,27.13,27.21,533861,0
+JELD.US,D,20210524,000000,27.52,27.59,26.93,27.47,604410,0
+JELD.US,D,20210525,000000,27.67,28.06,27.32,27.45,1021703,0
+JELD.US,D,20210526,000000,27.58,28.25,27.31,28.03,558646,0
+JELD.US,D,20210527,000000,28.41,28.47,27.82,28.01,733173,0
+JELD.US,D,20210528,000000,28.45,28.45,27.57,28.01,1398500,0
+JELD.US,D,20210601,000000,28.13,28.72,27.96,28.58,2012934,0
+JELD.US,D,20210602,000000,28.62,28.81,28.14,28.35,1082759,0
+JELD.US,D,20210603,000000,28.14,28.33,27.69,28.23,742702,0
+JELD.US,D,20210604,000000,28.13,28.38,27.94,28.24,456580,0
+JELD.US,D,20210607,000000,28.44,28.48,27.735,27.8,442437,0
+JELD.US,D,20210608,000000,28,28.125,27.53,28.01,465649,0
+JELD.US,D,20210609,000000,28.25,28.25,27.61,27.67,462783,0
+JELD.US,D,20210610,000000,27.73,27.73,27.01,27.25,615508,0
+JELD.US,D,20210611,000000,27.32,27.6,27.06,27.07,398788,0
+JELD.US,D,20210614,000000,27.08,27.2,26.23,26.47,729440,0
+JELD.US,D,20210615,000000,26.63,26.97,26.15,26.82,693619,0
+JELD.US,D,20210616,000000,26.75,26.75,26.13,26.27,529424,0
+JELD.US,D,20210617,000000,26.17,26.29,25.37,25.91,609574,0
+JELD.US,D,20210618,000000,25.55,25.81,25.365,25.46,646811,0
+JELD.US,D,20210621,000000,25.71,26.34,25.7,26.31,527322,0
+JELD.US,D,20210622,000000,26.25,26.46,25.94,26.29,408191,0
+JELD.US,D,20210623,000000,26.15,26.36,25.8,26.07,462319,0
+JELD.US,D,20210624,000000,26.16,26.3,25.78,26.07,726703,0
+JELD.US,D,20210625,000000,26.25,26.56,26.13,26.48,2231407,0
+JELD.US,D,20210628,000000,26.34,26.88,26.03,26.86,675409,0
+JELD.US,D,20210629,000000,27.01,27.1,26.46,26.48,434559,0
+JELD.US,D,20210630,000000,26.35,26.4,26.03,26.26,393138,0
+JELD.US,D,20210701,000000,26.53,26.74,26.345,26.71,264931,0
+JELD.US,D,20210702,000000,26.82,26.82,26.03,26.1,279856,0
+JELD.US,D,20210706,000000,26.26,26.26,25.01,25.38,495451,0
+JELD.US,D,20210707,000000,25.19,25.8,25.03,25.51,419260,0
+JELD.US,D,20210708,000000,24.91,25.11,24.15,24.67,557666,0
+JELD.US,D,20210709,000000,25.1,25.5,24.96,25.38,342463,0
+JELD.US,D,20210712,000000,25.1,25.58,24.96,25.53,257066,0
+JELD.US,D,20210713,000000,25.42,25.42,24.66,24.8,434958,0
+JELD.US,D,20210714,000000,24.99,25.17,24.35,24.39,440290,0
+JELD.US,D,20210715,000000,24.15,24.7,24.15,24.52,447038,0
+JELD.US,D,20210716,000000,24.93,24.93,23.87,23.98,379385,0
+JELD.US,D,20210719,000000,23.42,23.88,23.12,23.58,548762,0
+JELD.US,D,20210720,000000,23.76,24.87,23.56,24.7,660970,0
+JELD.US,D,20210721,000000,24.96,25.76,24.875,25.51,426717,0
+JELD.US,D,20210722,000000,25.38,25.61,25.13,25.2,565110,0
+JELD.US,D,20210723,000000,25.46,25.72,25.22,25.58,332379,0
+JELD.US,D,20210726,000000,25.73,25.89,25.08,25.31,282781,0
+JELD.US,D,20210727,000000,25.11,25.69,24.96,25.57,570071,0
+JELD.US,D,20210728,000000,25.83,26.16,25.295,25.8,497731,0
+JELD.US,D,20210729,000000,26.15,27.24,25.73,26.74,1144337,0
+JELD.US,D,20210730,000000,26.49,27.07,26.39,26.48,821603,0
+JELD.US,D,20210802,000000,26.88,27.599,26.16,26.23,1089331,0
+JELD.US,D,20210803,000000,26.17,26.83,25.29,26.8,1555811,0
+JELD.US,D,20210804,000000,26.41,27.945,26.35,26.97,1052758,0
+JELD.US,D,20210805,000000,27.12,27.97,26.92,27.63,1052475,0
+JELD.US,D,20210806,000000,27.97,28.38,27.59,28.08,787172,0
+JELD.US,D,20210809,000000,27.88,28.0794,27.45,27.53,491949,0
+JELD.US,D,20210810,000000,27.43,28.51,27.42,28.36,377653,0
+JELD.US,D,20210811,000000,28.3,29.31,28.3,29.3,821215,0
+JELD.US,D,20210812,000000,29.5,29.83,28.65,29,647190,0
+JELD.US,D,20210813,000000,28.95,29.46,28.83,29.4,695349,0
+JELD.US,D,20210816,000000,28.4,29.25,28.24,28.93,3274704,0
+JELD.US,D,20210817,000000,28.66,28.84,27.85,28.33,2452266,0
+JELD.US,D,20210818,000000,28.37,28.8996,27.97,27.99,780120,0
+JELD.US,D,20210819,000000,27.48,28.14,27.4,27.74,1429079,0
+JELD.US,D,20210820,000000,27.69,27.96,27.21,27.81,825014,0
+JELD.US,D,20210823,000000,28.09,28.09,27.31,27.82,603866,0
+JELD.US,D,20210824,000000,27.98,28.49,27.81,28.37,858502,0
+JELD.US,D,20210825,000000,28.47,29.07,28.42,28.78,600397,0
+JELD.US,D,20210826,000000,28.62,28.87,28.3,28.39,559000,0
+JELD.US,D,20210827,000000,28.46,29.55,28.46,29.49,901090,0
+JELD.US,D,20210830,000000,29.85,29.89,29.17,29.2,567938,0
+JELD.US,D,20210831,000000,29.09,29.29,27.42,27.54,1497482,0
+JELD.US,D,20210901,000000,27.57,27.99,27.181,27.87,636681,0
+JELD.US,D,20210902,000000,28.09,28.58,27.94,28.53,543387,0
+JELD.US,D,20210903,000000,28.29,28.65,27.89,28.49,608749,0
+JELD.US,D,20210907,000000,28.55,29.22,28.32,28.85,958017,0
+JELD.US,D,20210908,000000,28.58,28.58,27.26,27.41,1114171,0
+JELD.US,D,20210909,000000,27.21,27.72,27,27.09,688410,0
+JELD.US,D,20210910,000000,27.4,27.425,26.37,26.38,897024,0
+JELD.US,D,20210913,000000,26.84,27.275,26.57,26.92,832980,0
+JELD.US,D,20210914,000000,26.94,27.2,25.7,25.81,1415193,0
+JELD.US,D,20210915,000000,25.83,26.08,25.41,26.08,856752,0
+JELD.US,D,20210916,000000,26.15,26.48,25.74,25.96,688392,0
+JELD.US,D,20210917,000000,25.97,26.21,25.52,25.98,1099540,0
+JELD.US,D,20210920,000000,25.12,25.68,24.4,25,872994,0
+JELD.US,D,20210921,000000,25.16,25.24,24.585,24.84,874387,0
+JELD.US,D,20210922,000000,25.16,25.74,25.16,25.33,445409,0
+JELD.US,D,20210923,000000,25.57,26.25,25.34,25.76,756205,0
+JELD.US,D,20210924,000000,25.67,25.86,25.255,25.36,377429,0
+JELD.US,D,20210927,000000,25.4,26.72,25.38,26.54,1107817,0
+JELD.US,D,20210928,000000,26.4,26.72,25.8,25.99,885034,0
+JELD.US,D,20210929,000000,26.16,26.4,25.79,26,512632,0
+JELD.US,D,20210930,000000,26.11,26.25,24.99,25.03,728003,0
+JELD.US,D,20211001,000000,25.3,25.96,25,25.85,835849,0
+JELD.US,D,20211004,000000,25.04,25.62,24.81,24.9,875325,0
+JELD.US,D,20211005,000000,24.82,25.42,24.62,25.25,764383,0
+JELD.US,D,20211006,000000,24.89,25.21,24.56,25.07,626287,0
+JELD.US,D,20211007,000000,25.21,25.97,25.21,25.63,424941,0
+JELD.US,D,20211008,000000,25.56,25.83,25.35,25.44,335350,0
+JELD.US,D,20211011,000000,25.41,25.75,25.035,25.05,458112,0
+JELD.US,D,20211012,000000,25.08,25.35,24.97,25.1,379179,0
+JELD.US,D,20211013,000000,25.07,25.55,24.98,25.46,587952,0
+JELD.US,D,20211014,000000,25.88,26.28,25.72,26.06,554295,0
+JELD.US,D,20211015,000000,26.7,26.98,25.95,25.96,505023,0
+JELD.US,D,20211018,000000,25.54,26.07,25.54,25.98,340230,0
+JELD.US,D,20211019,000000,26.15,26.15,25.7701,25.95,238589,0
+JELD.US,D,20211020,000000,25.97,26.93,25.88,26.81,378038,0
+JELD.US,D,20211021,000000,26.79,27.1,26.46,27.09,466544,0
+JELD.US,D,20211022,000000,27.09,27.4,26.87,26.95,648908,0
+JELD.US,D,20211025,000000,26.86,27.54,26.785,27.44,592157,0
+JELD.US,D,20211026,000000,27.45,27.655,26.89,27.05,503696,0
+JELD.US,D,20211027,000000,27.16,27.78,26.24,26.26,326067,0
+JELD.US,D,20211028,000000,26.5,27.26,26.5,27.25,950146,0
+JELD.US,D,20211029,000000,27.06,28.02,27.02,27.41,645576,0
+JELD.US,D,20211101,000000,28.295,28.295,26.07,27.37,1002617,0
+JELD.US,D,20211102,000000,27.25,27.25,25.76,25.84,551229,0
+JELD.US,D,20211103,000000,25.69,26.9,25.69,26.53,623438,0
+JELD.US,D,20211104,000000,26.74,27.35,26.54,26.75,623923,0
+JELD.US,D,20211105,000000,27.2,27.74,27.03,27.26,697414,0
+JELD.US,D,20211108,000000,27.56,28,27.11,27.28,632764,0
+JELD.US,D,20211109,000000,27.27,27.44,26.8,26.9,879312,0
+JELD.US,D,20211110,000000,26.8,27.64,26.28,26.39,560256,0
+JELD.US,D,20211111,000000,26.62,26.78,25.93,26.06,642615,0
+JELD.US,D,20211112,000000,26.24,26.745,26.02,26.64,672272,0
+JELD.US,D,20211115,000000,26.98,27.14,26.419,26.56,502825,0
+JELD.US,D,20211116,000000,26.55,26.98,26.32,26.7,397633,0
+JELD.US,D,20211117,000000,26.68,26.81,26.12,26.5,587727,0
+JELD.US,D,20211118,000000,26.57,26.7,25.7,25.87,1046014,0
+JELD.US,D,20211119,000000,25.5,26.26,25.21,25.28,1029646,0
+JELD.US,D,20211122,000000,25.6,26.095,25.34,25.94,829562,0
+JELD.US,D,20211123,000000,25.86,26.3,25.68,26.23,564944,0
+JELD.US,D,20211124,000000,25.95,26.31,25.92,26.06,372329,0
+JELD.US,D,20211126,000000,25,25.53,24.48,25.15,627492,0
+JELD.US,D,20211129,000000,25.57,25.64,24.74,25.11,849887,0
+JELD.US,D,20211130,000000,24.79,24.945,24.14,24.23,1235211,0
+JELD.US,D,20211201,000000,25,25.66,24.27,24.27,690257,0
+JELD.US,D,20211202,000000,24.46,25.75,24.46,25.62,493537,0
+JELD.US,D,20211203,000000,25.64,25.88,25.195,25.33,1032135,0
+JELD.US,D,20211206,000000,25.74,26.4,25.59,25.82,810458,0
+JELD.US,D,20211207,000000,26.28,26.95,26.07,26.83,895357,0
+JELD.US,D,20211208,000000,27.07,27.2,26.7,26.9,702978,0
+JELD.US,D,20211209,000000,26.57,26.68,26.16,26.18,615559,0
+JELD.US,D,20211210,000000,26.44,26.47,25.62,25.77,378458,0
+JELD.US,D,20211213,000000,25.51,25.67,24.98,25.26,661993,0
+JELD.US,D,20211214,000000,25.18,25.6479,25.02,25.11,522134,0
+JELD.US,D,20211215,000000,24.93,25.15,24.3,24.98,915780,0
+JELD.US,D,20211216,000000,25.39,25.76,24.93,25.07,706706,0
+JELD.US,D,20211217,000000,24.82,25.14,24.32,24.42,1467283,0
+JELD.US,D,20211220,000000,23.87,24.095,22.9,23.39,948320,0
+JELD.US,D,20211221,000000,23.75,24.84,23.645,24.84,766381,0
+JELD.US,D,20211222,000000,24.89,25.5301,24.69,25.19,808374,0
+JELD.US,D,20211223,000000,25.38,25.765,25.38,25.49,711058,0
+JELD.US,D,20211227,000000,25.64,25.99,25.33,25.93,447182,0
+JELD.US,D,20211228,000000,25.84,26.3,25.84,26,403403,0
+JELD.US,D,20211229,000000,26.05,26.46,26.02,26.34,436836,0
+JELD.US,D,20211230,000000,26.41,26.77,26.09,26.09,330410,0
+JELD.US,D,20211231,000000,25.96,26.56,25.96,26.36,285403,0
+JELD.US,D,20220103,000000,26.52,26.93,26.14,26.4,557969,0
+JELD.US,D,20220104,000000,26.55,27.41,26.55,27.3,542270,0
+JELD.US,D,20220105,000000,27.4,27.595,26.25,26.26,548486,0
+JELD.US,D,20220106,000000,26.5,26.61,26.05,26.13,394390,0
+JELD.US,D,20220107,000000,26.03,26.16,24.98,24.98,403829,0
+JELD.US,D,20220110,000000,24.78,24.94,24.29,24.91,468108,0
+JELD.US,D,20220111,000000,25,25.495,24.56,25.43,425311,0
+JELD.US,D,20220112,000000,25.45,25.82,25.2947,25.53,365200,0
+JELD.US,D,20220113,000000,25.75,26.1,25.44,25.57,279980,0
+JELD.US,D,20220114,000000,25.15,25.6,24.89,25.58,621347,0
+JELD.US,D,20220118,000000,25.11,25.23,24.655,24.74,679183,0
+JELD.US,D,20220119,000000,24.49,24.7612,23.83,23.83,771562,0
+JELD.US,D,20220120,000000,24.35,25.35,24.15,24.25,1019088,0
+JELD.US,D,20220121,000000,24.11,24.92,23.81,23.86,852797,0
+JELD.US,D,20220124,000000,23.39,25.325,23.05,25.17,1012533,0
+JELD.US,D,20220125,000000,24.69,25.12,24.14,24.73,532111,0
+JELD.US,D,20220126,000000,25.08,25.17,23.13,23.33,743792,0
+JELD.US,D,20220127,000000,23.62,23.94,22.42,22.56,855005,0
+JELD.US,D,20220128,000000,22.23,23.11,21.9,23.1,527849,0
+JELD.US,D,20220131,000000,22.89,23.62,22.74,23.6,642512,0
+JELD.US,D,20220201,000000,23.51,23.87,22.96,23.77,488619,0
+JELD.US,D,20220202,000000,23.58,23.92,23.37,23.84,420125,0
+JELD.US,D,20220203,000000,23.52,23.78,23.03,23.12,369255,0
+JELD.US,D,20220204,000000,22.96,23.015,22.05,22.51,392765,0
+JELD.US,D,20220207,000000,22.53,22.91,22.45,22.58,328016,0
+JELD.US,D,20220208,000000,22.59,23.37,22.56,23.15,315324,0
+JELD.US,D,20220209,000000,23.46,23.89,23.44,23.86,513962,0
+JELD.US,D,20220210,000000,23.22,23.85,22.89,23.09,450433,0
+JELD.US,D,20220211,000000,23.28,23.66,22.71,22.97,413088,0
+JELD.US,D,20220214,000000,23.23,23.75,23.06,23.27,377078,0
+JELD.US,D,20220215,000000,23.57,23.97,23.545,23.78,372319,0
+JELD.US,D,20220216,000000,23.67,24.29,23.62,24.17,272660,0
+JELD.US,D,20220217,000000,23.96,24.21,23.75,23.76,350501,0
+JELD.US,D,20220218,000000,23.76,24.08,23.42,23.61,461724,0
+JELD.US,D,20220222,000000,22.7,23.42,22.01,22.21,1126210,0
+JELD.US,D,20220223,000000,22.44,22.65,21.37,21.46,942137,0
+JELD.US,D,20220224,000000,20.78,22.56,20.54,22.5,898537,0
+JELD.US,D,20220225,000000,22.57,23.23,22.48,23.15,755211,0
+JELD.US,D,20220228,000000,22.74,23.47,22.66,23.08,1039051,0
+JELD.US,D,20220301,000000,23.09,23.37,22.51,22.99,889527,0
+JELD.US,D,20220302,000000,23.23,24.47,23.16,24.03,966051,0
+JELD.US,D,20220303,000000,24.2,24.38,23.37,23.72,656029,0
+JELD.US,D,20220304,000000,23.35,23.54,21.83,22.16,1160691,0
+JELD.US,D,20220307,000000,22.29,22.52,20.81,20.99,1204148,0
+JELD.US,D,20220308,000000,20.96,22.65,20.9546,21.76,1033784,0
+JELD.US,D,20220309,000000,22.24,23.52,22.19,23.1,1003356,0
+JELD.US,D,20220310,000000,23.01,23.48,22.81,23.38,1125520,0
+JELD.US,D,20220311,000000,23.58,23.67,22.785,22.84,788771,0
+JELD.US,D,20220314,000000,22.56,22.89,22.16,22.36,860094,0
+JELD.US,D,20220315,000000,22.68,23.27,22.44,23.07,660072,0
+JELD.US,D,20220316,000000,23.38,23.82,23.02,23.78,729665,0
+JELD.US,D,20220317,000000,23.5,24.22,23.5,24.13,524295,0
+JELD.US,D,20220318,000000,24.13,24.35,23.79,24.32,1195014,0
+JELD.US,D,20220321,000000,24.11,24.11,23.12,23.4,496176,0
+JELD.US,D,20220322,000000,23.61,23.97,23.2,23.51,526362,0
+JELD.US,D,20220323,000000,23.39,23.63,22.58,22.63,888604,0
+JELD.US,D,20220324,000000,22.59,22.67,22.06,22.11,1094407,0
+JELD.US,D,20220325,000000,21.98,22.19,21.615,21.7,1160918,0
+JELD.US,D,20220328,000000,21.99,22.08,21.51,21.86,869300,0
+JELD.US,D,20220329,000000,22.29,23.085,22.13,23,901046,0
+JELD.US,D,20220330,000000,22.19,22.81,21.44,21.47,1141430,0
+JELD.US,D,20220331,000000,21.36,21.4,20.24,20.28,942408,0
+JELD.US,D,20220401,000000,20.75,20.94,19.96,20.2,1053743,0
+JELD.US,D,20220404,000000,20.21,20.565,19.87,20.43,802486,0
+JELD.US,D,20220405,000000,20.37,20.6,19.8,19.83,1064810,0
+JELD.US,D,20220406,000000,19.57,19.87,18.93,19.05,1471326,0
+JELD.US,D,20220407,000000,19,19.37,18.43,19.18,1385817,0
+JELD.US,D,20220408,000000,19.27,20.33,19.23,19.72,961752,0
+JELD.US,D,20220411,000000,19.63,20.69,19.52,20.4,915411,0
+JELD.US,D,20220412,000000,20.82,21.2799,20.335,20.39,890367,0
+JELD.US,D,20220413,000000,20.3,20.93,20.3,20.75,598303,0
+JELD.US,D,20220414,000000,21,21.42,20.6,20.66,556401,0
+JELD.US,D,20220418,000000,20.44,20.95,20.44,20.73,585202,0
+JELD.US,D,20220419,000000,20.81,21.88,20.81,21.5,852721,0
+JELD.US,D,20220420,000000,21.66,22.11,21.395,21.48,742358,0
+JELD.US,D,20220421,000000,21.93,22.24,21.13,21.13,1135731,0
+JELD.US,D,20220422,000000,20.84,21,20.28,20.37,868989,0
+JELD.US,D,20220425,000000,20.09,21,19.96,21,1147185,0
+JELD.US,D,20220426,000000,20.82,21.37,20.45,20.49,796316,0
+JELD.US,D,20220427,000000,20.43,20.85,19.96,20.15,566757,0
+JELD.US,D,20220428,000000,20.46,21.04,19.95,20.91,685271,0
+JELD.US,D,20220429,000000,20.91,21.18,20.66,20.79,1011181,0
+JELD.US,D,20220502,000000,18.05,19.1,18.01,19.05,2881903,0
+JELD.US,D,20220503,000000,18.77,19.57,18.448,18.67,1228881,0
+JELD.US,D,20220504,000000,18.63,19.39,18.18,19.29,2085395,0
+JELD.US,D,20220505,000000,19.01,19.15,18.02,18.49,765386,0
+JELD.US,D,20220506,000000,18.27,18.47,17.84,18.46,1324363,0
+JELD.US,D,20220509,000000,18.15,18.9,18.01,18.18,1015955,0
+JELD.US,D,20220510,000000,18.5,18.8,17.472,17.95,1230721,0
+JELD.US,D,20220511,000000,18.15,18.23,16.95,17.06,1297081,0
+JELD.US,D,20220512,000000,16.89,17.795,16.85,17.38,1354083,0
+JELD.US,D,20220513,000000,17.63,17.87,17.39,17.5,1076794,0
+JELD.US,D,20220516,000000,17.51,17.73,16.77,17.19,1169359,0
+JELD.US,D,20220517,000000,17.64,18.265,17.41,18.25,1019202,0
+JELD.US,D,20220518,000000,17.94,18.22,17.54,17.99,966718,0
+JELD.US,D,20220519,000000,17.77,18.6,17.77,18.01,1502967,0
+JELD.US,D,20220520,000000,18.34,18.34,17.5,18.08,1028598,0
+JELD.US,D,20220523,000000,18.29,18.36,17.57,18.03,778658,0
+JELD.US,D,20220524,000000,17.83,17.83,17.075,17.49,1535356,0
+JELD.US,D,20220525,000000,17.13,18.06,17.13,17.92,611932,0
+JELD.US,D,20220526,000000,18.16,18.699,18.075,18.56,925427,0
+JELD.US,D,20220527,000000,18.78,18.95,18.39,18.92,1089384,0
+JELD.US,D,20220531,000000,18.79,18.94,18.37,18.83,779153,0
+JELD.US,D,20220601,000000,18.94,19.105,18.58,18.98,840684,0
+JELD.US,D,20220602,000000,19.15,19.51,19.05,19.22,474103,0
+JELD.US,D,20220603,000000,19.02,19.28,18.81,19.12,646326,0
+JELD.US,D,20220606,000000,19.41,19.41,18.85,18.85,1266583,0
+JELD.US,D,20220607,000000,18.59,18.72,18.19,18.66,1336937,0
+JELD.US,D,20220608,000000,18.54,18.71,18.25,18.37,620462,0
+JELD.US,D,20220609,000000,18.29,18.525,18.02,18.19,852131,0
+JELD.US,D,20220610,000000,17.77,17.96,16.65,16.67,939466,0
+JELD.US,D,20220613,000000,16.08,16.26,15.25,15.42,1431268,0
+JELD.US,D,20220614,000000,15.52,15.68,15.24,15.45,1000958,0
+JELD.US,D,20220615,000000,15.63,16.03,15.45,15.73,1328101,0
+JELD.US,D,20220616,000000,15.32,15.4,13.55,13.55,1868953,0
+JELD.US,D,20220617,000000,13.47,13.675,13,13.15,2062624,0
+JELD.US,D,20220621,000000,13.54,13.71,13.02,13.13,1825422,0
+JELD.US,D,20220622,000000,12.25,13.5,12.12,13.33,2454536,0
+JELD.US,D,20220623,000000,13.24,14.29,13.24,14.27,1821479,0
+JELD.US,D,20220624,000000,14.67,15.435,14.662,15.09,3733314,0
+JELD.US,D,20220627,000000,15.17,15.43,15.02,15.11,949292,0
+JELD.US,D,20220628,000000,14.45,15.25,14.32,14.38,867698,0
+JELD.US,D,20220629,000000,14.43,14.5,14,14.49,851292,0
+JELD.US,D,20220630,000000,14.29,14.75,14.11,14.59,896182,0
+JELD.US,D,20220701,000000,14.62,15.3,14.6,15.19,832287,0
+JELD.US,D,20220705,000000,14.77,15.43,14.7125,15.43,900540,0
+JELD.US,D,20220706,000000,15.4,15.73,14.955,15.13,536261,0
+JELD.US,D,20220707,000000,15.18,15.5,15.13,15.38,520716,0
+JELD.US,D,20220708,000000,15.43,15.6,15.27,15.5,541052,0
+JELD.US,D,20220711,000000,15.41,15.72,15.4,15.51,495293,0
+JELD.US,D,20220712,000000,15.38,16.18,15.38,16.02,657549,0
+JELD.US,D,20220713,000000,15.76,16.23,15.41,16.14,645720,0
+JELD.US,D,20220714,000000,15.1,15.56,15.01,15.52,883882,0
+JELD.US,D,20220715,000000,15.69,15.91,15.28,15.33,1206795,0
+JELD.US,D,20220718,000000,15.64,16.19,15.64,15.85,711253,0
+JELD.US,D,20220719,000000,16.1,16.475,16.1,16.38,1132503,0
+JELD.US,D,20220720,000000,16.36,16.68,16.2701,16.48,1087351,0
+JELD.US,D,20220721,000000,16.46,16.7,16,16.66,950495,0
+JELD.US,D,20220722,000000,16.61,17.01,16.49,16.95,577965,0
+JELD.US,D,20220725,000000,16.96,17.14,16.655,17.09,691732,0
+JELD.US,D,20220726,000000,17.11,17.11,16.65,16.77,613547,0
+JELD.US,D,20220727,000000,16.86,17.32,16.63,17.22,749608,0
+JELD.US,D,20220728,000000,17.34,17.82,16.94,17.69,1085261,0
+JELD.US,D,20220729,000000,17.69,18.015,17.505,17.78,1631327,0
+JELD.US,D,20220801,000000,14.51,15.5,13.42,15.34,3608567,0
+JELD.US,D,20220802,000000,14.74,15.91,14.51,15.88,1954467,0
+JELD.US,D,20220803,000000,15.93,16.08,14.475,14.48,1213244,0
+JELD.US,D,20220804,000000,14.92,15.25,14.75,15.21,1056107,0
+JELD.US,D,20220805,000000,14.71,15.02,14.01,14.14,1328887,0
+JELD.US,D,20220808,000000,14.38,15.18,14.27,14.41,1472268,0
+JELD.US,D,20220809,000000,14.48,14.5324,13.23,13.31,1188306,0
+JELD.US,D,20220810,000000,13.65,14.08,13.46,13.71,1202179,0
+JELD.US,D,20220811,000000,13.85,14.28,13.73,13.89,743797,0
+JELD.US,D,20220812,000000,14.05,14.135,13.76,14.03,759550,0
+JELD.US,D,20220815,000000,13.86,13.97,13.53,13.85,1414316,0
+JELD.US,D,20220816,000000,13.71,14.14,13.5,13.92,778578,0
+JELD.US,D,20220817,000000,13.72,13.72,13.18,13.2,1257296,0
+JELD.US,D,20220818,000000,13.21,13.47,13.1,13.3,970811,0
+JELD.US,D,20220819,000000,13.16,13.2,12.58,12.73,949357,0
+JELD.US,D,20220822,000000,12.48,12.61,12.11,12.13,788690,0
+JELD.US,D,20220823,000000,12.36,12.59,12.245,12.26,741573,0
+JELD.US,D,20220824,000000,12.14,12.37,12.06,12.18,515615,0
+JELD.US,D,20220825,000000,12.35,12.7,12.21,12.62,2518486,0
+JELD.US,D,20220826,000000,12.67,12.69,11.76,11.77,699084,0
+JELD.US,D,20220829,000000,11.62,11.748,11.43,11.53,638721,0
+JELD.US,D,20220830,000000,11.81,11.98,11.62,11.66,979536,0
+JELD.US,D,20220831,000000,11.75,11.78,11.15,11.15,1256766,0
+JELD.US,D,20220901,000000,11.05,11.12,10.6,10.87,2059714,0
+JELD.US,D,20220902,000000,11.1,11.11,10.38,10.4,1059877,0
+JELD.US,D,20220906,000000,10.43,10.52,10.07,10.16,1348250,0
+JELD.US,D,20220907,000000,10.43,10.845,10.34,10.78,1142469,0
+JELD.US,D,20220908,000000,10.62,10.76,10.33,10.67,3334219,0
+JELD.US,D,20220909,000000,10.8,11.105,10.69,11.02,2001790,0
+JELD.US,D,20220912,000000,11.15,11.52,11.08,11.25,1542997,0
+JELD.US,D,20220913,000000,10.72,10.72,10.34,10.37,1732906,0
+JELD.US,D,20220914,000000,10.6,10.62,9.79,9.99,2053797,0
+JELD.US,D,20220915,000000,9.87,10.38,9.83,10,1553435,0
+JELD.US,D,20220916,000000,9.82,10.19,9.64,10.03,2106094,0
+JELD.US,D,20220919,000000,9.91,10.15,9.85,10.14,862501,0
+JELD.US,D,20220920,000000,10.09,10.09,9.605,9.81,1176880,0
+JELD.US,D,20220921,000000,9.93,9.95,9.515,9.54,1615264,0
+JELD.US,D,20220922,000000,9.5,9.5798,9.29,9.57,2072003,0
+JELD.US,D,20220923,000000,9.4,9.515,9.09,9.28,1796749,0
+JELD.US,D,20220926,000000,9.17,9.37,8.63,8.7,1054995,0
+JELD.US,D,20220927,000000,8.88,9.04,8.65,8.8,920467,0
+JELD.US,D,20220928,000000,8.89,9.28,8.85,9.16,844948,0
+JELD.US,D,20220929,000000,8.94,8.94,8.635,8.82,889927,0
+JELD.US,D,20220930,000000,8.78,9.02,8.66,8.75,1161817,0
+JELD.US,D,20221003,000000,8.94,9.25,8.83,9.21,1255749,0
+JELD.US,D,20221004,000000,9.5,9.788,9.4774,9.7,1381332,0
+JELD.US,D,20221005,000000,9.43,9.725,9.225,9.63,1000917,0
+JELD.US,D,20221006,000000,9.5,9.71,9.4,9.46,1199701,0
+JELD.US,D,20221007,000000,9.26,9.305,8.99,9.05,1253754,0
+JELD.US,D,20221010,000000,9.23,9.515,9.04,9.42,1003459,0
+JELD.US,D,20221011,000000,9.37,9.508,9.26,9.34,734948,0
+JELD.US,D,20221012,000000,9.19,9.2,8.94,9.07,882169,0
+JELD.US,D,20221013,000000,8.8,9.08,8.41,8.95,786069,0
+JELD.US,D,20221014,000000,8.63,8.78,8.39,8.76,2037413,0
+JELD.US,D,20221017,000000,9.11,9.37,8.67,8.83,1487809,0
+JELD.US,D,20221018,000000,9.14,9.59,9.14,9.31,715411,0
+JELD.US,D,20221019,000000,9.16,9.17,8.58,8.71,825051,0
+JELD.US,D,20221020,000000,8.83,9.06,8.42,8.49,942520,0
+JELD.US,D,20221021,000000,8.48,8.82,8.38,8.6,1772751,0
+JELD.US,D,20221024,000000,8.61,8.935,8.42,8.88,1577022,0
+JELD.US,D,20221025,000000,8.94,9.715,8.9,9.56,1390823,0
+JELD.US,D,20221026,000000,9.54,9.915,9.46,9.73,946620,0
+JELD.US,D,20221027,000000,9.85,10.2999,9.68,9.95,1234889,0
+JELD.US,D,20221028,000000,9.85,10.435,9.835,10.36,1563801,0
+JELD.US,D,20221031,000000,11.45,11.45,9.88,10.61,2463111,0
+JELD.US,D,20221101,000000,10.78,11.02,10.07,10.3,1838256,0
+JELD.US,D,20221102,000000,10.17,10.23,9.27,9.28,2013162,0
+JELD.US,D,20221103,000000,9.01,9.095,8.775,8.83,1083517,0
+JELD.US,D,20221104,000000,9.2,9.7,9.13,9.47,1106345,0
+JELD.US,D,20221107,000000,9.4,9.55,9.195,9.46,1130214,0
+JELD.US,D,20221108,000000,9.15,9.74,8.98,9.47,1174935,0
+JELD.US,D,20221109,000000,9.25,9.44,9.02,9.04,810134,0
+JELD.US,D,20221110,000000,9.75,10.78,9.73,10.5,923460,0
+JELD.US,D,20221111,000000,10.5,11.17,10.41,10.88,966716,0
+JELD.US,D,20221114,000000,10.68,10.775,10.16,10.18,804609,0
+JELD.US,D,20221115,000000,10.6,10.925,10.28,10.33,677588,0
+JELD.US,D,20221116,000000,10.19,10.19,9.7805,10.03,707402,0
+JELD.US,D,20221117,000000,9.57,9.78,9.385,9.64,632974,0
+JELD.US,D,20221118,000000,9.91,10.09,9.58,9.69,639838,0
+JELD.US,D,20221121,000000,9.6,9.71,9.465,9.67,597313,0
+JELD.US,D,20221122,000000,9.76,9.92,9.685,9.79,506223,0
+JELD.US,D,20221123,000000,9.79,9.895,9.645,9.83,403522,0
+JELD.US,D,20221125,000000,9.83,9.895,9.73,9.85,236724,0
+JELD.US,D,20221128,000000,9.77,9.935,9.5912,9.71,915782,0
+JELD.US,D,20221129,000000,9.65,10.125,9.57,10.06,996410,0
+JELD.US,D,20221130,000000,10.04,10.43,9.73,10.34,1138339,0
+JELD.US,D,20221201,000000,10.83,11.25,10.4835,10.68,842238,0
+JELD.US,D,20221202,000000,10.33,10.5,10.19,10.45,503645,0
+JELD.US,D,20221205,000000,10.3,10.39,10.06,10.17,550296,0
+JELD.US,D,20221206,000000,10.26,10.33,9.6701,9.91,511093,0
+JELD.US,D,20221207,000000,9.87,10.02,9.7,9.8,480654,0
+JELD.US,D,20221208,000000,9.76,10.105,9.65,9.98,553454,0
+JELD.US,D,20221209,000000,9.88,10.665,9.88,10.39,867784,0
+JELD.US,D,20221212,000000,10.39,10.64,10.1,10.64,766627,0
+JELD.US,D,20221213,000000,11.35,11.36,10.52,10.6,715741,0
+JELD.US,D,20221214,000000,10.34,10.71,10.34,10.42,575351,0
+JELD.US,D,20221215,000000,10.15,10.2,9.805,9.89,1046557,0
+JELD.US,D,20221216,000000,9.67,9.96,9.605,9.78,1372774,0
+JELD.US,D,20221219,000000,9.87,10.14,9.65,9.68,756914,0
+JELD.US,D,20221220,000000,9.65,9.91,9.54,9.65,680216,0
+JELD.US,D,20221221,000000,9.79,9.958,9.705,9.82,497361,0
+JELD.US,D,20221222,000000,9.63,9.65,9.34,9.63,554283,0
+JELD.US,D,20221223,000000,9.53,9.64,9.48,9.64,320911,0
+JELD.US,D,20221227,000000,9.64,9.86,9.49,9.85,333494,0
+JELD.US,D,20221228,000000,9.86,9.93,9,9.05,471290,0
+JELD.US,D,20221229,000000,9.12,9.675,9.03,9.65,573679,0
+JELD.US,D,20221230,000000,9.5,9.7,9.42,9.65,459327,0
+JELD.US,D,20230103,000000,9.9,10.13,9.69,10,616950,0
+JELD.US,D,20230104,000000,10.23,11.04,10.23,10.96,722217,0
+JELD.US,D,20230105,000000,10.79,10.89,10.43,10.78,449469,0
+JELD.US,D,20230106,000000,10.91,11.235,10.86,11.11,712799,0
+JELD.US,D,20230109,000000,11.28,11.34,10.98,11.01,627860,0
+JELD.US,D,20230110,000000,10.9,11.365,10.9,11.31,757625,0
+JELD.US,D,20230111,000000,11.47,11.631,11.22,11.3,319433,0
+JELD.US,D,20230112,000000,11.5,11.64,11.1,11.56,414581,0
+JELD.US,D,20230113,000000,11.31,11.62,11.27,11.38,330269,0
+JELD.US,D,20230117,000000,11.25,11.585,11.22,11.42,391168,0
+JELD.US,D,20230118,000000,11.49,11.73,11.27,11.36,625595,0
+JELD.US,D,20230119,000000,11.17,11.2,10.59,10.74,513455,0
+JELD.US,D,20230120,000000,10.79,11.19,10.61,11.18,382603,0
+JELD.US,D,20230123,000000,11.28,11.49,11.17,11.48,401943,0
+JELD.US,D,20230124,000000,11.37,11.53,11.3,11.34,449798,0
+JELD.US,D,20230125,000000,11.13,11.4,11,11.37,239624,0
+JELD.US,D,20230126,000000,11.43,11.69,11.34,11.68,347524,0
+JELD.US,D,20230127,000000,11.75,12.1,11.73,12.04,366183,0
+JELD.US,D,20230130,000000,11.83,12.04,11.71,11.71,297191,0
+JELD.US,D,20230131,000000,11.78,12.65,11.67,12.65,618346,0
+JELD.US,D,20230201,000000,12.825,13.88,12.67,13.69,914480,0
+JELD.US,D,20230202,000000,13.89,14.15,13.69,13.98,1022421,0
+JELD.US,D,20230203,000000,13.6,13.915,13.35,13.43,839035,0
+JELD.US,D,20230206,000000,13.18,13.25,12.89,13.22,831372,0
+JELD.US,D,20230207,000000,13.05,13.465,12.96,13.45,586406,0
+JELD.US,D,20230208,000000,13.45,13.46,12.97,13.25,538980,0
+JELD.US,D,20230209,000000,13.51,13.7,12.91,12.98,560469,0
+JELD.US,D,20230210,000000,12.8,13,12.775,12.89,409967,0
+JELD.US,D,20230213,000000,12.9,13.19,12.772,13.18,326549,0
+JELD.US,D,20230214,000000,13.01,13.4,12.9,13.29,400955,0
+JELD.US,D,20230215,000000,13.02,13.37,12.97,13.33,553296,0
+JELD.US,D,20230216,000000,13.11,13.33,12.89,13.14,436607,0
+JELD.US,D,20230217,000000,13.02,13.02,12.64,12.87,616175,0
+JELD.US,D,20230221,000000,14.1,15.3799,12.75,13.02,1408825,0
+JELD.US,D,20230222,000000,13.06,13.484,12.725,12.9,710617,0
+JELD.US,D,20230223,000000,13.01,13.295,12.71,13.2,798205,0
+JELD.US,D,20230224,000000,12.88,12.96,12.61,12.82,625335,0
+JELD.US,D,20230227,000000,13.05,13.18,12.835,12.97,438065,0
+JELD.US,D,20230228,000000,12.97,13.35,12.97,13.15,719594,0
+JELD.US,D,20230301,000000,13.14,13.345,13.02,13.08,406297,0
+JELD.US,D,20230302,000000,12.89,13.305,12.8032,13.28,389942,0
+JELD.US,D,20230303,000000,13.41,13.82,13.29,13.78,357804,0
+JELD.US,D,20230306,000000,13.79,13.94,13.185,13.35,622106,0
+JELD.US,D,20230307,000000,13.38,13.7,13.37,13.48,500405,0
+JELD.US,D,20230308,000000,13.55,13.665,13.43,13.62,325616,0
+JELD.US,D,20230309,000000,13.59,13.86,13.235,13.28,409306,0
+JELD.US,D,20230310,000000,13.2,13.21,12.4,12.65,441615,0
+JELD.US,D,20230313,000000,12.33,12.57,12.165,12.23,441813,0
+JELD.US,D,20230314,000000,12.68,12.8,12.295,12.5,487285,0
+JELD.US,D,20230315,000000,12.05,12.625,11.97,12.22,666725,0
+JELD.US,D,20230316,000000,12,12.385,11.781,12.26,579346,0
+JELD.US,D,20230317,000000,12.24,12.465,11.95,11.98,1110272,0
+JELD.US,D,20230320,000000,12.13,12.47,12,12.19,458599,0
+JELD.US,D,20230321,000000,12.43,12.6,12.21,12.33,737650,0
+JELD.US,D,20230322,000000,12.34,12.54,12.05,12.06,521449,0
+JELD.US,D,20230323,000000,12.2,12.56,11.81,11.94,396995,0
+JELD.US,D,20230324,000000,11.76,12.07,11.68,12,515468,0
+JELD.US,D,20230327,000000,12.27,12.35,12.05,12.21,329621,0
+JELD.US,D,20230328,000000,12.15,12.36,12.02,12.15,384228,0
+JELD.US,D,20230329,000000,12.31,12.37,11.8773,12.15,383901,0
+JELD.US,D,20230330,000000,12.3,12.34,12.08,12.18,272695,0
+JELD.US,D,20230331,000000,12.24,12.67,12.14,12.66,538819,0
+JELD.US,D,20230403,000000,12.63,12.83,12.41,12.83,494440,0
+JELD.US,D,20230404,000000,12.78,12.78,11.65,11.73,768061,0
+JELD.US,D,20230405,000000,11.56,11.59,10.985,11.15,481432,0
+JELD.US,D,20230406,000000,11.19,11.235,10.96,11.12,293142,0
+JELD.US,D,20230410,000000,11.06,11.595,11.06,11.47,1143121,0
+JELD.US,D,20230411,000000,11.76,12.16,11.705,12.09,396236,0
+JELD.US,D,20230412,000000,12.32,12.41,12.005,12.04,348485,0
+JELD.US,D,20230413,000000,12.14,12.45,11.98,12.24,335815,0
+JELD.US,D,20230414,000000,12.26,12.42,12.1,12.29,354372,0
+JELD.US,D,20230417,000000,12.31,12.36,12.171,12.29,260558,0
+JELD.US,D,20230418,000000,12.46,12.6181,12.03,12.21,368834,0
+JELD.US,D,20230419,000000,12.05,12.44,12.01,12.32,229566,0
+JELD.US,D,20230420,000000,12.23,12.465,12.135,12.2,321680,0
+JELD.US,D,20230421,000000,12.28,12.38,12.07,12.33,302092,0
+JELD.US,D,20230424,000000,12.36,12.54,12.23,12.53,490515,0
+JELD.US,D,20230425,000000,12.3,12.47,11.98,11.99,307428,0
+JELD.US,D,20230426,000000,11.81,12.09,11.57,11.66,357054,0
+JELD.US,D,20230427,000000,11.81,12,11.57,11.91,401860,0
+JELD.US,D,20230428,000000,11.93,13.02,11.93,12.78,732553,0
+JELD.US,D,20230501,000000,12.68,12.92,12.41,12.58,317966,0
+JELD.US,D,20230502,000000,12.46,12.51,12.07,12.42,299876,0
+JELD.US,D,20230503,000000,12.61,12.99,12.575,12.61,617139,0
+JELD.US,D,20230504,000000,12.56,12.69,11.75,11.78,755101,0
+JELD.US,D,20230505,000000,12.08,12.33,11.95,12.23,422019,0
+JELD.US,D,20230508,000000,12.24,12.68,12.215,12.59,432482,0
+JELD.US,D,20230509,000000,13.44,15.03,12.77,14.38,1414996,0
+JELD.US,D,20230510,000000,14.98,15.335,14.35,14.41,637123,0
+JELD.US,D,20230511,000000,14.35,14.48,14,14.21,600217,0
+JELD.US,D,20230512,000000,14.27,14.61,13.95,14.16,575892,0
+JELD.US,D,20230515,000000,14.26,14.445,14.09,14.37,420487,0
+JELD.US,D,20230516,000000,14.16,14.355,13.831,14.31,491791,0
+JELD.US,D,20230517,000000,14.31,14.66,14.13,14.62,488337,0
+JELD.US,D,20230518,000000,14.49,15,14.37,14.99,540452,0
+JELD.US,D,20230519,000000,15.19,15.19,14.61,14.7,426386,0
+JELD.US,D,20230522,000000,14.82,14.89,14.51,14.69,402056,0
+JELD.US,D,20230523,000000,14.57,14.67,14.13,14.3,669230,0
+JELD.US,D,20230524,000000,14.27,14.51,14.17,14.41,408247,0
+JELD.US,D,20230525,000000,14.28,14.45,13.87,14.07,399335,0
+JELD.US,D,20230526,000000,14.12,14.2,13.91,14.04,299301,0
+JELD.US,D,20230530,000000,14.11,14.11,13.42,13.55,541886,0
+JELD.US,D,20230531,000000,13.48,13.605,12.83,13.09,745211,0
+JELD.US,D,20230601,000000,13.05,13.3,12.79,13.15,357514,0
+JELD.US,D,20230602,000000,13.4,14.42,13.39,14.29,691209,0
+JELD.US,D,20230605,000000,14.17,14.47,13.89,14.42,375800,0
+JELD.US,D,20230606,000000,14.36,15.38,14.29,15.2,582471,0
+JELD.US,D,20230607,000000,15.31,15.8,15.282,15.5,650550,0
+JELD.US,D,20230608,000000,15.41,15.5,15.035,15.34,451668,0
+JELD.US,D,20230609,000000,15.37,15.37,14.81,14.94,283287,0
+JELD.US,D,20230612,000000,14.98,15.38,14.71,15.17,298770,0
+JELD.US,D,20230613,000000,15.24,15.61,15.24,15.59,313589,0
+JELD.US,D,20230614,000000,15.67,15.82,15.18,15.47,419321,0
+JELD.US,D,20230615,000000,15.38,15.89,15.38,15.88,398734,0
+JELD.US,D,20230616,000000,16.06,16.21,15.59,15.72,947235,0
+JELD.US,D,20230620,000000,15.53,16.39,15.5,16.38,540542,0
+JELD.US,D,20230621,000000,16.36,16.64,16.15,16.55,560302,0
+JELD.US,D,20230622,000000,16.44,16.48,16.06,16.4,426391,0
+JELD.US,D,20230623,000000,16.1,16.35,16.05,16.19,1643982,0
+JELD.US,D,20230626,000000,16.1,16.555,16.04,16.31,391671,0
+JELD.US,D,20230627,000000,16.41,17.25,16.37,17,506717,0
+JELD.US,D,20230628,000000,16.88,17.33,16.8201,17.31,562476,0
+JELD.US,D,20230629,000000,17.34,17.68,17.19,17.68,380872,0
+JELD.US,D,20230630,000000,17.87,17.87,17.49,17.54,290071,0
+JELD.US,D,20230703,000000,17.45,17.56,17.17,17.22,214059,0
+JELD.US,D,20230705,000000,17.04,17.085,16.66,16.67,445051,0
+JELD.US,D,20230706,000000,16.5,16.64,15.97,16.07,499225,0
+JELD.US,D,20230707,000000,16.15,16.56,16.135,16.26,382906,0
+JELD.US,D,20230710,000000,16.19,16.8,16.19,16.79,287494,0
+JELD.US,D,20230711,000000,16.82,17.07,16.74,17.02,252348,0
+JELD.US,D,20230712,000000,17.37,17.745,17.15,17.52,426591,0
+JELD.US,D,20230713,000000,17.62,17.92,17.39,17.91,400305,0
+JELD.US,D,20230714,000000,17.73,17.83,17.22,17.36,342636,0
+JELD.US,D,20230717,000000,17.27,17.53,17.02,17.22,450744,0
+JELD.US,D,20230718,000000,17.22,17.635,17.19,17.51,304036,0
+JELD.US,D,20230719,000000,17.62,17.78,17.3,17.76,316269,0
+JELD.US,D,20230720,000000,17.8,17.8,16.99,17.37,351816,0
+JELD.US,D,20230721,000000,17.47,17.48,16.88,16.99,322609,0
+JELD.US,D,20230724,000000,17.19,17.5,16.92,17.11,503875,0
+JELD.US,D,20230725,000000,17.08,17.6,17.08,17.3,461191,0
+JELD.US,D,20230726,000000,17.28,17.73,17.28,17.72,401765,0
+JELD.US,D,20230727,000000,17.79,17.96,17.46,17.61,441313,0
+JELD.US,D,20230728,000000,17.9,18.02,17.55,17.74,321471,0
+JELD.US,D,20230731,000000,17.87,17.92,17.6,17.81,284493,0
+JELD.US,D,20230801,000000,17.6,18.525,17.6,18.52,551347,0
+JELD.US,D,20230802,000000,18.29,18.51,17.96,18.28,397538,0
+JELD.US,D,20230803,000000,18.11,18.185,17.58,17.71,366252,0
+JELD.US,D,20230804,000000,17.77,18.06,17.57,17.99,396760,0
+JELD.US,D,20230807,000000,17.97,18.51,17.955,18.44,497623,0
+JELD.US,D,20230808,000000,17.91,18.31,16.2414,16.62,694248,0
+JELD.US,D,20230809,000000,16.55,16.55,15.925,16.15,676606,0
+JELD.US,D,20230810,000000,16.26,16.69,16.12,16.39,477956,0
+JELD.US,D,20230811,000000,16.32,16.49,16.16,16.37,395632,0
+JELD.US,D,20230814,000000,16.33,16.68,16.18,16.48,371617,0
+JELD.US,D,20230815,000000,16.4,16.6,16.33,16.36,310249,0
+JELD.US,D,20230816,000000,16.28,16.46,15.79,15.81,379152,0
+JELD.US,D,20230817,000000,15.89,16.02,14.8,14.81,581669,0
+JELD.US,D,20230818,000000,14.66,14.986,14.56,14.84,545572,0
+JELD.US,D,20230821,000000,14.91,14.975,14.535,14.71,408014,0
+JELD.US,D,20230822,000000,14.78,14.98,14.75,14.77,374738,0
+JELD.US,D,20230823,000000,14.85,15.17,14.77,15.02,261522,0
+JELD.US,D,20230824,000000,14.86,15.03,14.72,14.81,244629,0
+JELD.US,D,20230825,000000,14.9,14.94,14.26,14.41,556556,0
+JELD.US,D,20230828,000000,14.58,14.92,14.42,14.69,455304,0
+JELD.US,D,20230829,000000,14.66,15.16,14.55,15.07,423377,0
+JELD.US,D,20230830,000000,14.97,15.32,14.97,15.04,389541,0
+JELD.US,D,20230831,000000,15.06,15.165,14.92,15.08,550215,0
+JELD.US,D,20230901,000000,15.23,15.43,15.08,15.19,356806,0
+JELD.US,D,20230905,000000,14.94,15.005,13.69,13.71,433799,0
+JELD.US,D,20230906,000000,13.74,13.93,13.58,13.75,449540,0
+JELD.US,D,20230907,000000,13.7,13.85,13.4,13.82,791274,0
+JELD.US,D,20230908,000000,13.75,14.055,13.68,13.84,377525,0
+JELD.US,D,20230911,000000,14.02,14.14,13.86,14.02,1058534,0
+JELD.US,D,20230912,000000,14,14.12,13.7,13.82,397885,0
+JELD.US,D,20230913,000000,13.78,13.89,13.43,13.63,449139,0
+JELD.US,D,20230914,000000,13.82,14.03,13.72,13.94,634215,0
+JELD.US,D,20230915,000000,13.75,13.96,13.44,13.65,858890,0
+JELD.US,D,20230918,000000,13.68,13.79,13.27,13.53,432110,0
+JELD.US,D,20230919,000000,13.56,13.76,13.47,13.68,319003,0
+JELD.US,D,20230920,000000,13.78,13.93,13.405,13.44,430950,0
+JELD.US,D,20230921,000000,13.22,13.365,13.04,13.27,396317,0
+JELD.US,D,20230922,000000,13.43,13.63,13.35,13.51,340432,0
+JELD.US,D,20230925,000000,13.27,13.71,13.2,13.54,318718,0
+JELD.US,D,20230926,000000,13.41,13.93,13.39,13.46,458178,0
+JELD.US,D,20230927,000000,13.64,13.715,13.37,13.57,499918,0
+JELD.US,D,20230928,000000,13.58,13.86,13.35,13.41,326350,0
+JELD.US,D,20230929,000000,13.6,13.74,13.32,13.36,491467,0
+JELD.US,D,20231002,000000,13.25,13.45,13.17,13.27,347854,0
+JELD.US,D,20231003,000000,13.16,13.21,12.83,12.96,451016,0
+JELD.US,D,20231004,000000,13.03,13.24,12.81,12.98,316613,0
+JELD.US,D,20231005,000000,12.96,13.12,12.75,12.96,391074,0
+JELD.US,D,20231006,000000,12.75,13.05,12.56,12.91,536836,0
+JELD.US,D,20231009,000000,12.71,12.75,12.43,12.48,524611,0
+JELD.US,D,20231010,000000,12.78,13.03,12.67,12.81,645922,0
+JELD.US,D,20231011,000000,12.82,13.25,12.82,13.24,380842,0
+JELD.US,D,20231012,000000,13.02,13.16,12.25,12.52,1288494,0
+JELD.US,D,20231013,000000,12.54,12.62,12.07,12.26,701087,0
+JELD.US,D,20231016,000000,12.58,12.61,12.08,12.14,816210,0
+JELD.US,D,20231017,000000,11.91,12.45,11.89,12.15,772429,0
+JELD.US,D,20231018,000000,11.97,12.01,11.62,11.87,788332,0
+JELD.US,D,20231019,000000,11.85,11.9,11.435,11.44,699384,0
+JELD.US,D,20231020,000000,11.48,11.74,11.44,11.61,911239,0
+JELD.US,D,20231023,000000,11.5,11.86,11.5,11.6,1155769,0
+JELD.US,D,20231024,000000,11.72,11.85,11.4502,11.5,820257,0
+JELD.US,D,20231025,000000,11.33,11.44,11.02,11.04,484929,0
+JELD.US,D,20231026,000000,11.22,11.41,11.03,11.22,481827,0
+JELD.US,D,20231027,000000,11.22,11.3,11.0701,11.21,402925,0
+JELD.US,D,20231030,000000,11.38,11.42,11.15,11.28,286634,0
+JELD.US,D,20231031,000000,11.33,11.505,11.235,11.33,383958,0
+JELD.US,D,20231101,000000,11.32,11.63,11.15,11.56,417717,0
+JELD.US,D,20231102,000000,11.89,12.265,11.89,12.08,686209,0
+JELD.US,D,20231103,000000,12.3,12.8,12.28,12.66,626653,0
+JELD.US,D,20231106,000000,12.58,12.72,12.29,12.32,553548,0
+JELD.US,D,20231107,000000,13.23,14.59,13.15,14.5,1553695,0
+JELD.US,D,20231108,000000,14.46,14.79,14.045,14.12,989539,0
+JELD.US,D,20231109,000000,14.23,14.28,13.73,13.79,620837,0
+JELD.US,D,20231110,000000,13.94,14.35,13.73,14.3,727451,0
+JELD.US,D,20231113,000000,14.36,14.41,14.16,14.16,432982,0
+JELD.US,D,20231114,000000,14.87,15.86,14.8643,15.85,959808,0
+JELD.US,D,20231115,000000,15.78,15.94,15.43,15.55,714511,0
+JELD.US,D,20231116,000000,15.57,15.8,15.21,15.27,368894,0
+JELD.US,D,20231117,000000,15.4,15.85,15.32,15.81,651399,0
+JELD.US,D,20231120,000000,15.78,15.84,15.61,15.69,439678,0
+JELD.US,D,20231121,000000,15.61,15.825,15.4697,15.5,370994,0
+JELD.US,D,20231122,000000,15.78,16.03,15.6407,15.76,452211,0
+JELD.US,D,20231124,000000,15.71,16.18,15.71,16.15,223899,0
+JELD.US,D,20231127,000000,16,16.11,15.86,15.99,488949,0
+JELD.US,D,20231128,000000,15.91,15.96,15.58,15.7,835252,0
+JELD.US,D,20231129,000000,15.97,16.14,15.855,16.01,543964,0
+JELD.US,D,20231130,000000,15.92,16.23,15.76,15.98,661654,0
+JELD.US,D,20231201,000000,15.88,16.68,15.87,16.57,624981,0
+JELD.US,D,20231204,000000,16.46,16.94,16.46,16.92,410946,0
+JELD.US,D,20231205,000000,16.81,16.87,16.55,16.74,383999,0
+JELD.US,D,20231206,000000,16.99,17.38,16.835,16.85,397863,0
+JELD.US,D,20231207,000000,16.85,16.97,16.6,16.84,366291,0
+JELD.US,D,20231208,000000,16.95,17.17,16.905,17.05,378621,0
+JELD.US,D,20231211,000000,17,17.16,16.8893,17.14,337727,0
+JELD.US,D,20231212,000000,17,17.22,16.92,17.12,341679,0
+JELD.US,D,20231213,000000,17.2,17.93,16.88,17.79,548167,0
+JELD.US,D,20231214,000000,18.18,19,18.18,18.88,723178,0
+JELD.US,D,20231215,000000,18.9,19.23,18.34,18.48,1343806,0
+JELD.US,D,20231218,000000,18.7,18.7,18,18.22,557829,0
+JELD.US,D,20231219,000000,18.52,18.84,18.44,18.83,614052,0
+JELD.US,D,20231220,000000,18.83,19.536,18.5,18.53,550443,0
+JELD.US,D,20231221,000000,18.81,19.1,18.8,18.97,347556,0
+JELD.US,D,20231222,000000,19.1,19.29,18.9562,19.03,361500,0
+JELD.US,D,20231226,000000,19.11,19.29,19.0315,19.22,226597,0
+JELD.US,D,20231227,000000,19.23,19.69,19.23,19.38,384977,0
+JELD.US,D,20231228,000000,19.37,19.43,19.07,19.19,245650,0
+JELD.US,D,20231229,000000,19.18,19.2925,18.87,18.88,313899,0
+JELD.US,D,20240102,000000,18.58,18.9,18.38,18.56,394420,0
+JELD.US,D,20240103,000000,18.21,18.25,17.61,17.66,484820,0
+JELD.US,D,20240104,000000,17.73,17.82,17.29,17.52,566744,0
+JELD.US,D,20240105,000000,17.4,17.88,17.3549,17.61,396906,0
+JELD.US,D,20240108,000000,17.67,18.12,17.645,18.11,330068,0
+JELD.US,D,20240109,000000,17.76,18.1,17.68,18.04,293468,0
+JELD.US,D,20240110,000000,18.07,18.56,17.87,18.51,495611,0
+JELD.US,D,20240111,000000,18.21,18.4,17.995,18.38,409590,0
+JELD.US,D,20240112,000000,18.84,18.84,18.12,18.2,221445,0
+JELD.US,D,20240116,000000,17.92,18.04,17.71,18.02,267908,0
+JELD.US,D,20240117,000000,17.66,17.96,17.17,17.96,383166,0
+JELD.US,D,20240118,000000,18.13,18.33,17.65,18.12,462003,0
+JELD.US,D,20240119,000000,18.24,18.24,17.63,18.1,413732,0
+JELD.US,D,20240122,000000,18.37,18.61,18.27,18.49,285740,0
+JELD.US,D,20240123,000000,18.55,18.55,17.92,17.95,420884,0
+JELD.US,D,20240124,000000,18.25,18.35,17.46,17.66,343042,0
+JELD.US,D,20240125,000000,18.09,18.28,17.91,18.28,314880,0
+JELD.US,D,20240126,000000,18.4,18.635,18.27,18.39,227383,0
+JELD.US,D,20240129,000000,18.47,19.21,18.35,19.21,560317,0
+JELD.US,D,20240130,000000,19.19,19.25,18.88,19.05,513592,0
+JELD.US,D,20240131,000000,19.02,19.26,18.59,18.6,638794,0
+JELD.US,D,20240201,000000,18.86,19.33,18.75,19.32,374262,0
+JELD.US,D,20240202,000000,18.78,19.165,18.54,19,313106,0
+JELD.US,D,20240205,000000,18.64,18.66,18.17,18.39,324791,0
+JELD.US,D,20240206,000000,18.35,18.62,18.33,18.52,396742,0
+JELD.US,D,20240207,000000,18.59,18.9,18.57,18.77,269424,0
+JELD.US,D,20240208,000000,18.78,19.28,18.73,19.28,364095,0
+JELD.US,D,20240209,000000,19.86,20.1,19.33,19.57,888158,0
+JELD.US,D,20240212,000000,19.55,20.08,19.55,19.89,614384,0
+JELD.US,D,20240213,000000,19.03,19.13,18.63,18.84,606196,0
+JELD.US,D,20240214,000000,19.1,19.48,18.97,19.38,487232,0
+JELD.US,D,20240215,000000,19.54,19.81,19.3325,19.78,575472,0
+JELD.US,D,20240216,000000,19.35,19.64,19.15,19.24,567337,0
+JELD.US,D,20240220,000000,18.8,18.8,17.23,18.2,926697,0
+JELD.US,D,20240221,000000,18.08,18.08,17.57,17.96,832343,0
+JELD.US,D,20240222,000000,18.06,18.3,18.01,18.11,670316,0
+JELD.US,D,20240223,000000,18.14,18.47,18.09,18.39,438859,0
+JELD.US,D,20240226,000000,18.22,18.31,17.95,17.99,518176,0
+JELD.US,D,20240227,000000,18.19,18.26,17.855,17.99,367171,0
+JELD.US,D,20240228,000000,17.75,18.085,17.66,17.7,327511,0
+JELD.US,D,20240229,000000,18.04,18.3,17.99,18.2,572776,0
+JELD.US,D,20240301,000000,18.2,18.48,18.06,18.43,419648,0
+JELD.US,D,20240304,000000,18.47,18.68,18.24,18.28,359776,0
+JELD.US,D,20240305,000000,18.14,18.29,17.61,17.66,313410,0
+JELD.US,D,20240306,000000,17.95,17.95,17.59,17.71,288712,0
+JELD.US,D,20240307,000000,17.96,18.22,17.87,18.15,331917,0
+JELD.US,D,20240308,000000,18.36,18.59,18.14,18.3,315957,0
+JELD.US,D,20240311,000000,18.14,18.44,18.005,18.44,425055,0
+JELD.US,D,20240312,000000,18.41,18.82,18.205,18.77,305194,0
+JELD.US,D,20240313,000000,18.77,19.35,18.74,19.19,472221,0
+JELD.US,D,20240314,000000,18.97,18.97,18.29,18.57,458851,0
+JELD.US,D,20240315,000000,18.41,18.69,18.21,18.56,1013223,0
+JELD.US,D,20240318,000000,18.62,18.71,18.331,18.44,273986,0
+JELD.US,D,20240319,000000,18.38,19.12,18.38,19.06,293820,0
+JELD.US,D,20240320,000000,18.99,19.48,18.95,19.3,394432,0
+JELD.US,D,20240321,000000,19.59,20.395,19.5,20.2,621540,0
+JELD.US,D,20240322,000000,20.26,20.59,20.03,20.54,474615,0
+JELD.US,D,20240325,000000,20.59,20.89,20.52,20.54,693090,0
+JELD.US,D,20240326,000000,20.66,20.67,20.11,20.33,820574,0
+JELD.US,D,20240327,000000,20.58,20.71,20.35,20.58,464975,0
+JELD.US,D,20240328,000000,20.66,21.62,20.66,21.23,1146546,0
+JELD.US,D,20240401,000000,21.21,21.44,21.17,21.18,645686,0
+JELD.US,D,20240402,000000,20.64,20.69,20.2,20.42,484841,0
+JELD.US,D,20240403,000000,20.3,20.91,20.3,20.88,330351,0
+JELD.US,D,20240404,000000,21.17,21.35,20.505,20.57,618209,0
+JELD.US,D,20240405,000000,20.66,21.62,20.46,21.42,900664,0
+JELD.US,D,20240408,000000,21.51,21.67,20.95,21.05,380217,0
+JELD.US,D,20240409,000000,21.05,21.27,20.7,21.16,488200,0
+JELD.US,D,20240410,000000,20.26,20.49,19.48,19.83,1848086,0
+JELD.US,D,20240411,000000,19.98,20.38,19.92,19.98,440963,0
+JELD.US,D,20240412,000000,19.87,20,19.24,19.37,355799,0
+JELD.US,D,20240415,000000,19.5,19.56,19.07,19.23,477482,0
+JELD.US,D,20240416,000000,19.01,19.08,18.43,18.47,488278,0
+JELD.US,D,20240417,000000,18.75,18.75,18.02,18.03,428657,0
+JELD.US,D,20240418,000000,18.31,18.65,18.16,18.33,412078,0
+JELD.US,D,20240419,000000,18.27,18.55,18.01,18.3,265310,0
+JELD.US,D,20240422,000000,18.4,18.55,18.22,18.31,311228,0
+JELD.US,D,20240423,000000,18.3,19.21,18.27,18.95,431792,0
+JELD.US,D,20240424,000000,18.81,18.99,18.11,18.8,623635,0
+JELD.US,D,20240425,000000,18.53,21.22,18.35,20.97,2375007,0
+JELD.US,D,20240426,000000,20.92,21.75,20.915,21.4,2545975,0
+JELD.US,D,20240429,000000,21.49,21.64,20.79,21,802501,0
+JELD.US,D,20240430,000000,20.66,20.95,20.5,20.5,618416,0
+JELD.US,D,20240501,000000,20.51,20.7,19.46,19.98,1105305,0
+JELD.US,D,20240502,000000,20.33,20.38,19.55,19.65,1127103,0
+JELD.US,D,20240503,000000,20.3,20.63,19.892,20.06,941502,0
+JELD.US,D,20240506,000000,20.17,20.2,19,19.04,1146021,0
+JELD.US,D,20240507,000000,15.2,15.355,14.11,14.34,3482310,0
+JELD.US,D,20240508,000000,14.1,14.55,13.62,13.97,2262186,0
+JELD.US,D,20240509,000000,13.97,14.205,13.67,14.02,1172076,0
+JELD.US,D,20240510,000000,14,14.88,14,14.56,1267325,0
+JELD.US,D,20240513,000000,14.48,15,14.48,14.82,1382408,0
+JELD.US,D,20240514,000000,14.99,15.42,14.93,15.1,1469124,0
+JELD.US,D,20240515,000000,15.35,15.64,15.32,15.59,915992,0
+JELD.US,D,20240516,000000,15.46,15.53,15.22,15.41,1639852,0
+JELD.US,D,20240517,000000,15.41,15.665,15.41,15.61,1005271,0
+JELD.US,D,20240520,000000,15.61,15.68,15.48,15.56,1043788,0
+JELD.US,D,20240521,000000,15.53,15.67,15.42,15.59,859103,0
+JELD.US,D,20240522,000000,15.56,15.625,15.36,15.6,778717,0
+JELD.US,D,20240523,000000,15.71,15.71,15.3556,15.56,786277,0
+JELD.US,D,20240524,000000,15.71,15.78,15.49,15.56,395577,0
+JELD.US,D,20240528,000000,15.59,15.69,14.885,15.01,1392706,0
+JELD.US,D,20240529,000000,14.8,14.8,14.47,14.65,793585,0
+JELD.US,D,20240530,000000,14.72,14.965,14.61,14.94,593585,0
+JELD.US,D,20240531,000000,15.04,15.57,14.97,15.51,862034,0
+JELD.US,D,20240603,000000,15.56,15.56,15.225,15.29,662235,0
+JELD.US,D,20240604,000000,15.14,15.299,14.89,15.01,1769149,0
+JELD.US,D,20240605,000000,15.09,15.185,14.81,15.16,804174,0
+JELD.US,D,20240606,000000,15.05,15.22,14.45,14.45,639814,0
+JELD.US,D,20240607,000000,14.21,14.35,14.01,14.12,748015,0
+JELD.US,D,20240610,000000,14,14.26,13.89,14.15,425023,0
+JELD.US,D,20240611,000000,14.04,14.04,13.85,13.87,508343,0
+JELD.US,D,20240612,000000,14.41,14.86,14.15,14.15,701240,0
+JELD.US,D,20240613,000000,14.15,14.22,13.981,14.16,375698,0
+JELD.US,D,20240614,000000,13.93,13.96,13.645,13.83,424122,0
+JELD.US,D,20240617,000000,13.82,13.93,13.6,13.77,381260,0
+JELD.US,D,20240618,000000,13.64,13.75,13.44,13.71,749001,0
+JELD.US,D,20240620,000000,13.64,13.845,13.04,13.11,770512,0
+JELD.US,D,20240621,000000,13.1,13.4,12.9,13.37,924969,0
+JELD.US,D,20240624,000000,13.47,13.58,13.28,13.28,590290,0
+JELD.US,D,20240625,000000,13.22,13.22,12.54,12.78,610996,0
+JELD.US,D,20240626,000000,12.73,13.03,12.68,13,590167,0
+JELD.US,D,20240627,000000,13.02,13.14,12.93,13.03,406869,0
+JELD.US,D,20240628,000000,13.2,13.52,13.05,13.47,1917740,0
+JELD.US,D,20240701,000000,13.46,13.46,12.88,12.97,689567,0
+JELD.US,D,20240702,000000,12.96,13.13,12.885,12.91,527642,0
+JELD.US,D,20240703,000000,12.97,13.25,12.85,13.14,323927,0
+JELD.US,D,20240705,000000,13.07,13.2,12.705,12.78,504097,0
+JELD.US,D,20240708,000000,12.94,13.16,12.89,13.08,486775,0
+JELD.US,D,20240709,000000,12.99,13.18,12.955,13,526443,0
+JELD.US,D,20240710,000000,13.04,13.23,12.845,13.15,723004,0
+JELD.US,D,20240711,000000,13.71,14.19,13.5501,14.17,826188,0
+JELD.US,D,20240712,000000,14.34,14.69,14.3,14.4,744804,0
+JELD.US,D,20240715,000000,14.57,15.05,14.43,14.66,718740,0
+JELD.US,D,20240716,000000,14.85,16.04,14.815,16,1420965,0
+JELD.US,D,20240717,000000,15.73,16.53,15.61,16.38,1166056,0
+JELD.US,D,20240718,000000,16.33,17.225,15.92,16.03,1078810,0
+JELD.US,D,20240719,000000,15.97,16.08,15.72,15.81,465409,0
+JELD.US,D,20240722,000000,15.82,15.86,15.33,15.84,594906,0
+JELD.US,D,20240723,000000,15.67,16.27,15.51,16.06,652114,0
+JELD.US,D,20240724,000000,16,16.32,15.63,15.63,689044,0
+JELD.US,D,20240725,000000,15.77,16.94,15.68,16.41,725948,0
+JELD.US,D,20240726,000000,16.91,17.42,16.8,16.95,900516,0
+JELD.US,D,20240729,000000,16.98,17.025,16.63,16.79,672069,0
+JELD.US,D,20240730,000000,16.94,17.1,16.63,16.67,742566,0
+JELD.US,D,20240731,000000,16.86,17.7,16.59,16.69,876607,0
+JELD.US,D,20240801,000000,16.69,16.81,15.49,15.72,712713,0
+JELD.US,D,20240802,000000,14.9,15.36,14.78,15.34,688265,0
+JELD.US,D,20240805,000000,14.27,15.01,14.05,14.68,888987,0
+JELD.US,D,20240806,000000,14.46,14.98,13.65,14.63,1313950,0
+JELD.US,D,20240807,000000,14.89,14.949,14,14.24,857184,0
+JELD.US,D,20240808,000000,14.36,14.46,14.065,14.29,792316,0
+JELD.US,D,20240809,000000,14.39,14.515,14.12,14.16,750163,0
+JELD.US,D,20240812,000000,14.24,14.24,13.579,13.74,556043,0
+JELD.US,D,20240813,000000,13.86,14.325,13.77,14.24,584737,0
+JELD.US,D,20240814,000000,14.3,14.345,13.865,13.9,573937,0
+JELD.US,D,20240815,000000,14.33,14.51,14.07,14.32,743194,0
+JELD.US,D,20240816,000000,14.27,14.56,14.055,14.08,597522,0
+JELD.US,D,20240819,000000,14.19,14.29,14.035,14.09,371679,0
+JELD.US,D,20240820,000000,14.09,14.13,13.76,13.76,443445,0
+JELD.US,D,20240821,000000,13.94,14.24,13.84,13.95,591967,0
+JELD.US,D,20240822,000000,13.93,14.04,13.715,13.74,417116,0
+JELD.US,D,20240823,000000,13.94,14.78,13.89,14.75,656864,0
+JELD.US,D,20240826,000000,14.99,15.07,14.61,14.65,481092,0
+JELD.US,D,20240827,000000,14.45,14.525,14.11,14.39,357416,0
+JELD.US,D,20240828,000000,14.25,14.42,14.165,14.28,311170,0
+JELD.US,D,20240829,000000,14.39,14.39,14.065,14.21,337465,0
+JELD.US,D,20240830,000000,14.38,14.38,14.07,14.24,574465,0
+JELD.US,D,20240903,000000,14.12,14.24,13.59,13.7,588383,0
+JELD.US,D,20240904,000000,13.6,13.785,13.32,13.55,419772,0
+JELD.US,D,20240905,000000,13.65,13.71,13.365,13.45,321192,0
+JELD.US,D,20240906,000000,13.47,13.81,13.34,13.34,453800,0
+JELD.US,D,20240909,000000,13.36,13.62,13.21,13.22,681478,0
+JELD.US,D,20240910,000000,13.25,13.56,13.19,13.54,557905,0
+JELD.US,D,20240911,000000,13.42,13.64,13.12,13.61,526217,0
+JELD.US,D,20240912,000000,13.74,14.19,13.66,13.99,968746,0
+JELD.US,D,20240913,000000,14.36,14.84,14.2,14.54,467709,0
+JELD.US,D,20240916,000000,14.64,14.77,14.42,14.75,322832,0
+JELD.US,D,20240917,000000,14.96,15.29,14.79,15.16,366706,0
+JELD.US,D,20240918,000000,15.2,15.92,15.06,15.44,826982,0
+JELD.US,D,20240919,000000,16,16.07,15.55,15.96,714925,0
+JELD.US,D,20240920,000000,15.73,16.05,15.67,15.86,1362329,0
+JELD.US,D,20240923,000000,16.06,16.25,15.68,15.97,728591,0
+JELD.US,D,20240924,000000,16.07,16.13,15.585,15.73,552267,0
+JELD.US,D,20240925,000000,15.71,15.71,15.28,15.42,416602,0
+JELD.US,D,20240926,000000,15.71,15.85,15.51,15.58,337111,0
+JELD.US,D,20240927,000000,15.76,16,15.67,15.8,390630,0
+JELD.US,D,20240930,000000,15.625,15.845,15.61,15.81,397324,0
+JELD.US,D,20241001,000000,15.76,16.4289,15.55,16.22,496184,0
+JELD.US,D,20241002,000000,16.04,16.27,15.93,16.14,293856,0
+JELD.US,D,20241003,000000,15.97,16.21,15.75,16.03,504556,0
+JELD.US,D,20241004,000000,16.25,16.25,15.76,16,461390,0
+JELD.US,D,20241007,000000,15.84,16.015,15.65,15.94,517286,0
+JELD.US,D,20241008,000000,15.94,15.95,15.69,15.77,399877,0
+JELD.US,D,20241009,000000,15.88,15.88,15.67,15.74,276822,0
+JELD.US,D,20241010,000000,15.27,15.42,14.68,14.68,589498,0
+JELD.US,D,20241011,000000,14.69,15.185,14.69,15.16,479905,0
+JELD.US,D,20241014,000000,15.19,15.5197,15.14,15.43,197795,0
+JELD.US,D,20241015,000000,15.5,15.83,15.45,15.45,312370,0
+JELD.US,D,20241016,000000,15.71,16.03,15.7,15.85,320535,0
+JELD.US,D,20241017,000000,15.83,15.83,15.615,15.74,278640,0
+JELD.US,D,20241018,000000,15.85,15.865,15.68,15.74,217570,0
+JELD.US,D,20241021,000000,15.72,15.8,15.24,15.26,376291,0
+JELD.US,D,20241022,000000,15.09,15.33,14.59,14.63,381225,0
+JELD.US,D,20241023,000000,14.56,14.725,14.1,14.21,553369,0
+JELD.US,D,20241024,000000,14.25,14.36,14.06,14.28,457749,0
+JELD.US,D,20241025,000000,14.48,14.54,14.165,14.24,280308,0
+JELD.US,D,20241028,000000,14.42,14.75,14.42,14.6,265863,0
+JELD.US,D,20241029,000000,14.2,14.345,13.98,14.11,414693,0
+JELD.US,D,20241030,000000,14.03,14.535,14.03,14.22,229858,0
+JELD.US,D,20241031,000000,14.1,14.44,14.1,14.16,389769,0
+JELD.US,D,20241101,000000,14.41,14.57,14.15,14.24,344321,0
+JELD.US,D,20241104,000000,14.09,14.65,14.09,14.13,473627,0
+JELD.US,D,20241105,000000,10.54,10.85,8.9,9.92,5594921,0
+JELD.US,D,20241106,000000,10.5,10.97,10.12,10.87,2608880,0
+JELD.US,D,20241107,000000,10.74,10.94,10.1975,10.28,1561000,0
+JELD.US,D,20241108,000000,10.85,11.16,10.71,10.96,1865685,0
+JELD.US,D,20241111,000000,11.07,11.48,11.01,11.3,1525094,0
+JELD.US,D,20241112,000000,11.14,11.32,10.63,10.65,1425595,0
+JELD.US,D,20241113,000000,10.875,10.8895,10.205,10.25,1135741,0
+JELD.US,D,20241114,000000,10.27,10.501,10.07,10.36,1053977,0
+JELD.US,D,20241115,000000,10.3801,10.49,10.15,10.19,683173,0
+JELD.US,D,20241118,000000,10.24,10.27,9.95,10.05,1169030,0
+JELD.US,D,20241119,000000,10.01,10.34,9.8401,10.16,1050501,0
+JELD.US,D,20241120,000000,10.16,10.255,9.87,10.21,1247395,0
+JELD.US,D,20241121,000000,10.44,10.74,10.33,10.49,645390,0
+JELD.US,D,20241122,000000,10.5985,10.8517,10.5985,10.75,708769,0
+JELD.US,D,20241125,000000,10.935,11.6592,10.92,11.29,901256,0
+JELD.US,D,20241126,000000,11.015,11.09,10.585,10.7,695315,0
+JELD.US,D,20241127,000000,10.885,10.9891,10.68,10.81,334894,0
+JELD.US,D,20241129,000000,10.9,11.0422,10.8575,10.89,363555,0
+JELD.US,D,20241202,000000,10.89,10.965,10.69,10.87,655280,0
+JELD.US,D,20241203,000000,10.955,10.98,10.7,10.89,476679,0
+JELD.US,D,20241204,000000,10.94,11.045,10.74,10.87,429083,0
+JELD.US,D,20241205,000000,10.92,10.97,10.6,10.68,486263,0
+JELD.US,D,20241206,000000,10.88,10.9599,10.7354,10.77,391935,0
+JELD.US,D,20241209,000000,10.77,10.88,10.58,10.73,333688,0
+JELD.US,D,20241210,000000,10.58,10.705,10.3,10.62,406360,0
+JELD.US,D,20241211,000000,10.79,10.79,10.505,10.6,629173,0
+JELD.US,D,20241212,000000,10.51,10.64,10.4012,10.5,405703,0
+JELD.US,D,20241213,000000,10.4,10.43,10.13,10.3,484725,0
+JELD.US,D,20241216,000000,10.28,10.43,10.17,10.29,574073,0
+JELD.US,D,20241217,000000,10.24,10.2577,9.75,9.88,1369478,0
+JELD.US,D,20241218,000000,9.91,9.95,8.65,8.77,994429,0
+JELD.US,D,20241219,000000,8.85,8.85,8.3,8.48,1122468,0
+JELD.US,D,20241220,000000,8.42,8.63,8.32,8.42,1165071,0
+JELD.US,D,20241223,000000,8.3999,8.4,8.16,8.23,761091,0
+JELD.US,D,20241224,000000,8.245,8.41,8.15,8.36,173760,0
+JELD.US,D,20241226,000000,8.22,8.38,8.135,8.38,479119,0
+JELD.US,D,20241227,000000,8.33,8.41,8.045,8.21,437263,0
+JELD.US,D,20241230,000000,8.16,8.21,7.98,8.06,519540,0
+JELD.US,D,20241231,000000,8.17,8.31,8.08,8.19,679511,0
+JELD.US,D,20250102,000000,8.42,8.52,8.02,8.08,679119,0
+JELD.US,D,20250103,000000,8.1,8.124,7.84,7.97,742696,0
+JELD.US,D,20250106,000000,8.045,8.1858,7.845,7.87,499669,0
+JELD.US,D,20250107,000000,7.91,8.06,7.81,7.96,909095,0
+JELD.US,D,20250108,000000,7.65,7.82,7.59,7.71,1029150,0
+JELD.US,D,20250110,000000,7.5,7.76,7.435,7.74,968733,0
+JELD.US,D,20250113,000000,8.14,8.61,7.93,8.49,1444294,0
+JELD.US,D,20250114,000000,8.545,8.96,8.49,8.96,658327,0
+JELD.US,D,20250115,000000,9.49,9.5,9.14,9.38,802414,0
+JELD.US,D,20250116,000000,9.437,9.5,9.115,9.35,735468,0
+JELD.US,D,20250117,000000,9.54,9.58,9.41,9.5,558689,0
+JELD.US,D,20250121,000000,9.69,9.85,9.62,9.8,721789,0
+JELD.US,D,20250122,000000,9.525,9.635,9.3801,9.6,686938,0
+JELD.US,D,20250123,000000,9.5,9.8,9.46,9.68,588085,0
+JELD.US,D,20250124,000000,9.635,9.64,9.465,9.6,608734,0
+JELD.US,D,20250127,000000,9.55,10.09,9.52,9.88,708418,0
+JELD.US,D,20250128,000000,9.795,9.84,9.25,9.26,459805,0
+JELD.US,D,20250129,000000,9.25,9.4,9.02,9.17,406508,0
+JELD.US,D,20250130,000000,9.31,9.52,9.2,9.37,392333,0
+JELD.US,D,20250131,000000,9.235,9.28,8.89,8.92,532418,0
+JELD.US,D,20250203,000000,8.63,8.73,8.4,8.5,559123,0
+JELD.US,D,20250204,000000,8.475,8.65,8.315,8.61,438703,0
+JELD.US,D,20250205,000000,8.67,8.8,8.52,8.57,397230,0
+JELD.US,D,20250206,000000,8.66,8.89,8.6,8.71,448743,0
+JELD.US,D,20250207,000000,8.585,8.69,8.4,8.57,804340,0
+JELD.US,D,20250210,000000,8.67,9.3,8.67,8.82,1001691,0
+JELD.US,D,20250211,000000,8.82,9.12,8.74,9.05,496412,0
+JELD.US,D,20250212,000000,8.74,8.99,8.65,8.98,656069,0
+JELD.US,D,20250213,000000,8.96,9.15,8.62,8.65,643439,0
+JELD.US,D,20250214,000000,8.82,9.12,8.62,8.79,633372,0
+JELD.US,D,20250218,000000,8.345,8.375,6.6,6.74,4670017,0
+JELD.US,D,20250219,000000,6.75,6.76,5.79,5.91,4180198,0
+JELD.US,D,20250220,000000,5.9,6.21,5.86,6.17,2276237,0
+JELD.US,D,20250221,000000,6.2,6.3,5.94,5.94,1263735,0
+JELD.US,D,20250224,000000,5.7952,6.11,5.62,5.8,1706920,0
+JELD.US,D,20250225,000000,5.81,6.04,5.76,5.89,1233405,0
+JELD.US,D,20250226,000000,5.91,5.9799,5.77,5.79,881744,0
+JELD.US,D,20250227,000000,6.085,6.17,5.81,5.86,1208149,0
+JELD.US,D,20250228,000000,5.845,5.88,5.49,5.5,1822977,0
+JELD.US,D,20250303,000000,5.675,5.8644,5.45,5.59,1420720,0
+JELD.US,D,20250304,000000,5.555,5.635,5.44,5.46,1569570,0
+JELD.US,D,20250305,000000,5.463,5.8,5.46,5.64,1077561,0
+JELD.US,D,20250306,000000,5.65,5.945,5.525,5.92,1004253,0
+JELD.US,D,20250307,000000,5.98,6.37,5.97,6.16,1209620,0
+JELD.US,D,20250310,000000,6.16,6.43,6.065,6.07,1132722,0
+JELD.US,D,20250311,000000,6.18,6.18,5.75,6.02,969092,0
+JELD.US,D,20250312,000000,6.05,6.13,5.82,5.84,1053521,0
+JELD.US,D,20250313,000000,5.85,6.13,5.75,5.99,1201854,0
+JELD.US,D,20250314,000000,6.13,6.285,5.91,6.14,1054466,0
+JELD.US,D,20250317,000000,6.125,6.3,6.04,6.2,935002,0
+JELD.US,D,20250318,000000,6.21,6.25,6.12,6.22,902880,0
+JELD.US,D,20250319,000000,6.21,6.33,6.045,6.2,1169122,0
+JELD.US,D,20250320,000000,6.081,6.37,6.07,6.18,1192429,0
+JELD.US,D,20250321,000000,6.03,6.125,5.89,5.95,2297989,0
+JELD.US,D,20250324,000000,6.005,6.265,6,6.23,1495140,0
+JELD.US,D,20250325,000000,6.195,6.2,6.05,6.07,1695044,0
+JELD.US,D,20250326,000000,6.19383,6.255,6.02,6.11,955009,0
+JELD.US,D,20250327,000000,6.14,6.305,6.06,6.27,810811,0
+JELD.US,D,20250328,000000,6.28,6.29,5.985,6.03,893632,0
+JELD.US,D,20250331,000000,5.88,6.025,5.8,5.97,2065255,0
+JELD.US,D,20250401,000000,5.97,5.99,5.74,5.84,1829465,0
+JELD.US,D,20250402,000000,5.795,6.19,5.77,6.09,3277310,0
+JELD.US,D,20250403,000000,5.975,6.075,5.705,5.75,2737669,0
+JELD.US,D,20250404,000000,5.5,5.865,5.315,5.77,1451829,0
+JELD.US,D,20250407,000000,5.585,5.8,5.18,5.5,1188399,0
+JELD.US,D,20250408,000000,5.7,5.76,4.98,5.11,1704082,0
+JELD.US,D,20250409,000000,4.985,5.59,4.91,5.41,2051984,0
+JELD.US,D,20250410,000000,5.25,5.29,5.005,5.2,1142597,0
+JELD.US,D,20250411,000000,5.11,5.255,4.99,5.24,1251341,0
+JELD.US,D,20250414,000000,5.365,5.37,5.05,5.17,864151,0
+JELD.US,D,20250415,000000,5.2,5.34,5.04,5.14,1067605,0
+JELD.US,D,20250416,000000,5.2499,5.25,5.01,5.08,1029987,0
+JELD.US,D,20250417,000000,5.08,5.2,5.03,5.16,3568671,0
+JELD.US,D,20250421,000000,5.12,5.25,5,5.2,3900299,0
+JELD.US,D,20250422,000000,5.36,5.44,5.105,5.16,2155463,0
+JELD.US,D,20250423,000000,5.355,5.355,5.05,5.12,1927915,0
+JELD.US,D,20250424,000000,5.165,5.35,5.04,5.31,9678817,0
+JELD.US,D,20250425,000000,5.29,5.38,5.14,5.34,1767416,0
+JELD.US,D,20250428,000000,5.475,5.635,5.38,5.57,2611679,0
+JELD.US,D,20250429,000000,5.565,5.63,5.42,5.53,1661464,0
+JELD.US,D,20250430,000000,5.44,5.555,5.305,5.52,1371508,0
+JELD.US,D,20250501,000000,5.57,5.735,5.44,5.58,1168363,0
+JELD.US,D,20250502,000000,5.675,5.77,5.575,5.77,1528655,0
+JELD.US,D,20250505,000000,5.7,5.885,5.55,5.63,2715653,0
+JELD.US,D,20250506,000000,4.32,4.585,4.05,4.2,6160038,0
+JELD.US,D,20250507,000000,4.25,4.405,4.0109,4.04,4784958,0
+JELD.US,D,20250508,000000,4.075,4.205,3.95,3.95,2861974,0
+JELD.US,D,20250509,000000,4.0593,4.28,4.01,4.23,2690698,0
+JELD.US,D,20250512,000000,4.395,4.585,4.26,4.36,2143326,0
+JELD.US,D,20250513,000000,4.4196,4.51,4.325,4.44,2421598,0
+JELD.US,D,20250514,000000,4.4,4.4,3.92,3.94,2073872,0
+JELD.US,D,20250515,000000,3.9927,3.9927,3.73,3.98,2538644,0
+JELD.US,D,20250516,000000,3.985,4.095,3.95,4.03,1139742,0
+JELD.US,D,20250519,000000,3.842,3.9,3.79,3.83,1278512,0
+JELD.US,D,20250520,000000,3.845,3.87,3.78,3.86,1402780,0
+JELD.US,D,20250521,000000,3.77,3.795,3.555,3.57,2495600,0
+JELD.US,D,20250522,000000,3.525,3.525,3.27,3.42,2127450,0
+JELD.US,D,20250523,000000,3.3493,3.38,3.305,3.36,1724811,0
+JELD.US,D,20250527,000000,3.44,3.68,3.355,3.67,3255266,0
+JELD.US,D,20250528,000000,3.685,3.71,3.445,3.48,2002272,0
+JELD.US,D,20250529,000000,3.54,3.71,3.48,3.71,1656929,0
+JELD.US,D,20250530,000000,3.705,3.72,3.61,3.65,1622014,0
+JELD.US,D,20250602,000000,3.645,3.645,3.42,3.62,1833534,0
+JELD.US,D,20250603,000000,3.635,3.89,3.52,3.89,1570818,0
+JELD.US,D,20250604,000000,3.895,4.06,3.8,3.83,1560529,0
+JELD.US,D,20250605,000000,3.82,3.965,3.78,3.87,900209,0
+JELD.US,D,20250606,000000,3.945,4.03,3.78,3.85,1029427,0
+JELD.US,D,20250609,000000,3.94,3.94,3.82,3.83,723935,0
+JELD.US,D,20250610,000000,3.94,4.125,3.87,4.05,927514,0
+JELD.US,D,20250611,000000,4.09,4.12,3.945,3.96,1072590,0
+JELD.US,D,20250612,000000,3.9,4.045,3.845,4.02,822784,0
+JELD.US,D,20250613,000000,3.93,4.02,3.77,3.82,800977,0
+JELD.US,D,20250616,000000,3.86,3.86,3.575,3.6,1682902,0
+JELD.US,D,20250617,000000,3.555,3.76,3.53,3.55,2390832,0
+JELD.US,D,20250618,000000,3.55,3.67,3.52,3.58,1456323,0
+JELD.US,D,20250620,000000,3.66,3.745,3.61,3.61,1973719,0
+JELD.US,D,20250623,000000,3.6177,3.94,3.525,3.91,2715284,0
+JELD.US,D,20250624,000000,3.95,4.04,3.895,3.97,1958674,0
+JELD.US,D,20250625,000000,3.935,3.97,3.74,3.84,1874684,0
+JELD.US,D,20250626,000000,3.88,3.915,3.8,3.83,1207214,0
+JELD.US,D,20250627,000000,3.84,3.995,3.83,3.89,2182241,0
+JELD.US,D,20250630,000000,3.91,3.96,3.82,3.92,1440871,0
+JELD.US,D,20250701,000000,3.925,4.375,3.84,4.29,2362458,0
+JELD.US,D,20250702,000000,4.3294,4.5591,4.265,4.5,1785995,0
+JELD.US,D,20250703,000000,4.4803,4.54,4.345,4.44,477427,0
+JELD.US,D,20250707,000000,4.28,4.4389,4.18,4.24,954919,0
+JELD.US,D,20250708,000000,4.21,4.45,4.21,4.33,1149617,0
+JELD.US,D,20250709,000000,4.36,4.5,4.305,4.49,1113926,0
+JELD.US,D,20250710,000000,4.51,4.725,4.49,4.65,1963081,0
+JELD.US,D,20250711,000000,4.59,4.63,4.48,4.6,939771,0
+JELD.US,D,20250714,000000,4.58,4.64,4.48,4.5,1127943,0
+JELD.US,D,20250715,000000,4.555,4.66,4.28,4.29,1454421,0
+JELD.US,D,20250716,000000,4.37,4.4084,4.08,4.13,2907635,0
+JELD.US,D,20250717,000000,4.135,4.335,4.1,4.24,1036685,0
+JELD.US,D,20250718,000000,4.26,4.29,4.175,4.2,929916,0
+JELD.US,D,20250721,000000,4.25,4.339,4.18,4.2,696947,0
+JELD.US,D,20250722,000000,4.29,4.895,4.26,4.87,2966350,0
+JELD.US,D,20250723,000000,4.94,5.17,4.94,5.09,1673523,0
+JELD.US,D,20250724,000000,5.01,5.125,4.93,5.01,1065918,0
+JELD.US,D,20250725,000000,5.09,5.2,4.985,5.16,1124489,0
+JELD.US,D,20250728,000000,5.135,5.245,5.05,5.06,1176329,0
+JELD.US,D,20250729,000000,5.05,5.07,4.8425,4.86,890133,0
+JELD.US,D,20250730,000000,4.8,4.93,4.595,4.68,1261428,0
+JELD.US,D,20250731,000000,4.63,4.645,4.395,4.5,1747439,0
+JELD.US,D,20250801,000000,4.48,4.55,4.325,4.53,1242984,0
+JELD.US,D,20250804,000000,4.5546,4.595,4.44,4.44,803226,0
+JELD.US,D,20250805,000000,4.48,4.66,4.39,4.64,1711510,0
+JELD.US,D,20250806,000000,5.29,5.9655,5.17,5.54,3782910,0
+JELD.US,D,20250807,000000,5.66,5.8,5.415,5.43,1932015,0
+JELD.US,D,20250808,000000,5.42,5.455,5.195,5.2,1477175,0
+JELD.US,D,20250811,000000,5.295,5.48,5.09,5.24,1543403,0
+JELD.US,D,20250812,000000,5.29,5.715,5.27,5.6,1554006,0
+JELD.US,D,20250813,000000,5.67,6.07,5.65,5.99,1422661,0
+JELD.US,D,20250814,000000,5.78,5.88,5.69,5.88,987604,0
+JELD.US,D,20250815,000000,5.87,5.93,5.665,5.78,1157713,0
+JELD.US,D,20250818,000000,5.82,5.975,5.77,5.87,906586,0
+JELD.US,D,20250819,000000,5.905,6.075,5.77,5.79,722072,0
+JELD.US,D,20250820,000000,5.795,5.83,5.645,5.68,1027364,0
+JELD.US,D,20250821,000000,5.56,5.69,5.46,5.63,707791,0
+JELD.US,D,20250822,000000,5.724,6.275,5.62,6.24,1565261,0
+JELD.US,D,20250825,000000,6.26,6.395,6.165,6.37,1215854,0
+JELD.US,D,20250826,000000,6.315,6.36,6.16,6.2,3926243,0
+JELD.US,D,20250827,000000,6.09,6.29,5.9715,6,4788146,0
+JELD.US,D,20250828,000000,6.09,6.145,5.92,6.05,6066022,0
+JELD.US,D,20250829,000000,6.13,6.415,6.02,6.39,4123533,0
+JELD.US,D,20250902,000000,6.36,6.48,6.17,6.36,1843392,0
+JELD.US,D,20250903,000000,6.34,6.375,6.065,6.09,1268602,0
+JELD.US,D,20250904,000000,6.08,6.475,6.07,6.46,1552957,0
+JELD.US,D,20250905,000000,6.6394,6.975,6.62,6.76,1192518,0
+JELD.US,D,20250908,000000,6.785,6.81,6.46,6.48,912691,0
+JELD.US,D,20250909,000000,6.38,6.43,6.1328,6.2,1056691,0
+JELD.US,D,20250910,000000,6.185,6.345,6.1,6.29,1123396,0
+JELD.US,D,20250911,000000,6.29,6.66,6.29,6.63,1330031,0
+JELD.US,D,20250912,000000,6.56,6.59,6.25,6.29,1105848,0
+JELD.US,D,20250915,000000,6.3,6.4,6.245,6.38,790326,0
+JELD.US,D,20250916,000000,6.49,6.51,6.24,6.25,853889,0
+JELD.US,D,20250917,000000,6.25,6.46,5.83,5.86,1460686,0
+JELD.US,D,20250918,000000,5.9,6.022,5.83,5.89,1222732,0
+JELD.US,D,20250919,000000,5.84,5.88,5.495,5.54,2310610,0
+JELD.US,D,20250922,000000,5.4567,5.51,5.33,5.39,1061814,0
+JELD.US,D,20250923,000000,5.445,5.491,5.215,5.29,995543,0
+JELD.US,D,20250924,000000,5.295,5.415,5.155,5.21,1012378,0
+JELD.US,D,20250925,000000,5.18,5.235,5.03,5.09,1201684,0
+JELD.US,D,20250926,000000,5.17,5.18,5.04,5.07,842208,0
+JELD.US,D,20250929,000000,5.02,5.07,4.82,4.94,1056278,0
+JELD.US,D,20250930,000000,4.92,4.9294,4.79,4.91,1242066,0
+JELD.US,D,20251001,000000,4.84,4.98,4.7213,4.91,1176640,0
+JELD.US,D,20251002,000000,4.91,4.94,4.76,4.83,1010813,0
+JELD.US,D,20251003,000000,4.845,4.955,4.83,4.89,874163,0
+JELD.US,D,20251006,000000,4.97,4.97,4.68,4.69,989500,0
+JELD.US,D,20251007,000000,4.7,4.7,4.54,4.56,882772,0
+JELD.US,D,20251008,000000,4.61,4.69,4.5,4.65,892584,0
+JELD.US,D,20251009,000000,4.66,4.745,4.485,4.51,1979894,0
+JELD.US,D,20251010,000000,4.52,4.6,4.185,4.22,1523897,0
+JELD.US,D,20251013,000000,4.305,4.42,4.28,4.36,1093135,0
+JELD.US,D,20251014,000000,4.24,4.5,4.22,4.49,717482,0
+JELD.US,D,20251015,000000,4.545,4.895,4.5,4.7,1262104,0
+JELD.US,D,20251016,000000,4.78,4.8,4.58,4.62,856817,0
+JELD.US,D,20251017,000000,4.55,4.67,4.495,4.59,696722,0
+JELD.US,D,20251020,000000,4.62,4.73,4.59,4.71,755493,0
+JELD.US,D,20251021,000000,4.68,4.9,4.65,4.77,825988,0
+JELD.US,D,20251022,000000,4.72,4.81,4.575,4.71,1586853,0
+JELD.US,D,20251023,000000,4.715,4.825,4.69,4.77,497457,0
+JELD.US,D,20251024,000000,4.86,4.92,4.795,4.85,637705,0
+JELD.US,D,20251027,000000,4.835,4.88,4.6116,4.71,1033335,0
+JELD.US,D,20251028,000000,4.64,4.8981,4.64,4.77,995367,0
+JELD.US,D,20251029,000000,4.79,4.795,4.45,4.48,811652,0
+JELD.US,D,20251030,000000,4.42,4.55,4.37,4.39,790121,0
+JELD.US,D,20251031,000000,4.38,4.44,4.31,4.34,1162691,0
+JELD.US,D,20251103,000000,4.3,4.395,4.175,4.2,1374101,0
+JELD.US,D,20251104,000000,2.77,3.33,2.3112,2.92,8347613,0
+JELD.US,D,20251105,000000,2.91,2.98,2.655,2.8,3647988,0
+JELD.US,D,20251106,000000,2.76,2.79,2.57,2.59,2554423,0
+JELD.US,D,20251107,000000,2.56,2.6,2.46,2.59,2200661,0
+JELD.US,D,20251110,000000,2.63,2.65,2.28,2.3,2962936,0
+JELD.US,D,20251111,000000,2.31,2.3555,2.22,2.23,1538295,0
+JELD.US,D,20251112,000000,2.25,2.32,2.115,2.2,2675760,0
+JELD.US,D,20251113,000000,2.18,2.26,2.12,2.13,1702398,0
+JELD.US,D,20251114,000000,2.12,2.12,1.99,2.04,1647455,0
+JELD.US,D,20251117,000000,2.04,2.05,1.87,1.87,2270548,0
+JELD.US,D,20251118,000000,1.885,1.925,1.81,1.83,2366924,0
+JELD.US,D,20251119,000000,1.83,1.84,1.7,1.81,1846070,0
+JELD.US,D,20251120,000000,1.8599,1.9471,1.85,1.87,2439620,0
+JELD.US,D,20251121,000000,1.916,2.24,1.9,2.23,2199999,0
+JELD.US,D,20251124,000000,2.25,2.37,2.1658,2.35,2733549,0
+JELD.US,D,20251125,000000,2.3501,2.625,2.3501,2.57,2545863,0
+JELD.US,D,20251126,000000,2.6,2.72,2.55,2.68,1605359,0
+JELD.US,D,20251128,000000,2.74,2.74,2.6122,2.67,956092,0
+JELD.US,D,20251201,000000,2.64,2.735,2.58,2.58,1491400,0
+JELD.US,D,20251202,000000,2.5825,2.63,2.53,2.57,1405391,0
+JELD.US,D,20251203,000000,2.58,2.74,2.55,2.68,1416466,0
+JELD.US,D,20251204,000000,2.695,2.73,2.605,2.61,979501,0
+JELD.US,D,20251205,000000,2.59,2.7,2.58,2.61,889073,0
+JELD.US,D,20251208,000000,2.62,2.71,2.57,2.61,2055751,0
+JELD.US,D,20251209,000000,2.552,2.715,2.55,2.64,1514369,0
+JELD.US,D,20251210,000000,2.58,2.835,2.58,2.8,2072687,0
+JELD.US,D,20251211,000000,2.74,2.895,2.74,2.77,1391378,0
+JELD.US,D,20251212,000000,2.83,2.87,2.735,2.83,830140,0
+JELD.US,D,20251215,000000,2.85,2.85,2.66,2.73,1856123,0
+JELD.US,D,20251216,000000,2.75,2.8582,2.72,2.84,865911,0
+JELD.US,D,20251217,000000,2.845,2.945,2.82,2.84,1214142,0
+JELD.US,D,20251218,000000,2.905,2.9995,2.835,2.85,1045061,0
+JELD.US,D,20251219,000000,2.84,2.85,2.74,2.76,2114429,0
+JELD.US,D,20251222,000000,2.77,2.8,2.425,2.48,2142593,0
+JELD.US,D,20251223,000000,2.48,2.49,2.385,2.39,902231,0
+JELD.US,D,20251224,000000,2.38,2.465,2.345,2.46,658658,0
+JELD.US,D,20251226,000000,2.44,2.465,2.365,2.46,732021,0
+JELD.US,D,20251229,000000,2.45,2.465,2.36,2.44,853405,0
+JELD.US,D,20251230,000000,2.45,2.485,2.4,2.4,793279,0
+JELD.US,D,20251231,000000,2.38,2.46,2.37,2.46,1185811,0
+JELD.US,D,20260102,000000,2.5,2.55,2.4,2.48,944470,0
+JELD.US,D,20260105,000000,2.53,2.715,2.435,2.46,1146185,0
+JELD.US,D,20260106,000000,2.46,2.58,2.4,2.57,989965,0
+JELD.US,D,20260107,000000,2.57,2.6,2.25,2.26,1388123,0
+JELD.US,D,20260108,000000,2.26,2.455,2.22,2.42,1234583,0
+JELD.US,D,20260109,000000,2.44,2.76,2.415,2.75,1551636,0
+JELD.US,D,20260112,000000,2.7378,2.84,2.67,2.72,1214980,0
+JELD.US,D,20260113,000000,2.8,2.8,2.6332,2.71,997768,0
+JELD.US,D,20260114,000000,2.7,2.7999,2.575,2.71,1739755,0
+JELD.US,D,20260115,000000,2.7593,3.265,2.72,3.18,2938745,0
+JELD.US,D,20260116,000000,3.18,3.235,2.995,3.15,1346368,0
+JELD.US,D,20260120,000000,3.01,3.08,2.905,2.94,1038791,0
+JELD.US,D,20260121,000000,3.01,3.07,2.89,3.02,1047551,0
+JELD.US,D,20260122,000000,3.06,3.195,3.05,3.09,1003911,0
+JELD.US,D,20260123,000000,3.13,3.14,2.97,3.03,658081,0
+JELD.US,D,20260126,000000,3.035,3.04,2.845,2.87,950908,0
+JELD.US,D,20260127,000000,2.801,2.84,2.725,2.78,1142278,0
+JELD.US,D,20260128,000000,2.8,2.8,2.64,2.71,1301557,0
+JELD.US,D,20260129,000000,2.76,2.76,2.575,2.7,1271512,0
+JELD.US,D,20260130,000000,2.69,2.745,2.65,2.72,1153105,0
+JELD.US,D,20260202,000000,2.6662,2.748,2.56,2.56,1054105,0
+JELD.US,D,20260203,000000,2.58,2.825,2.54,2.61,1766369,0
+JELD.US,D,20260204,000000,2.66,2.88,2.64,2.8,2049346,0
+JELD.US,D,20260205,000000,2.795,2.855,2.69,2.77,2198260,0
+JELD.US,D,20260206,000000,2.85,3.095,2.795,2.93,2678010,0
+JELD.US,D,20260209,000000,2.93,2.946,2.62,2.63,1791095,0
+JELD.US,D,20260210,000000,2.64,2.9,2.63,2.85,1537915,0
+JELD.US,D,20260211,000000,2.85,2.9,2.72,2.78,934938,0
+JELD.US,D,20260212,000000,2.78,2.87,2.38,2.39,1569346,0
+JELD.US,D,20260213,000000,2.36,2.48,2.22,2.24,1459990,0
+JELD.US,D,20260217,000000,2.28,2.291,2,2.1,2173616,0
+JELD.US,D,20260218,000000,2.35,2.84,2.35,2.46,4016938,0
diff --git a/daily/us/nyse stocks/1/joby-ws.us.txt b/daily/us/nyse stocks/1/joby-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23ded36c718996dff121085fbfdcd5aebb23b640
--- /dev/null
+++ b/daily/us/nyse stocks/1/joby-ws.us.txt	
@@ -0,0 +1,1126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOBY-WS.US,D,20210812,000000,2.63,2.645,2.04,2.2195,477314,0
+JOBY-WS.US,D,20210813,000000,2.13,2.36,1.66,1.8,486915,0
+JOBY-WS.US,D,20210816,000000,2.02,2.02,1.85,1.93,88275,0
+JOBY-WS.US,D,20210817,000000,2.24,2.24,1.55,1.62,402945,0
+JOBY-WS.US,D,20210818,000000,1.65,1.65,1.51,1.55,89544,0
+JOBY-WS.US,D,20210819,000000,1.61,1.61,1.38,1.39,170641,0
+JOBY-WS.US,D,20210820,000000,1.5,2,1.5,1.89,274897,0
+JOBY-WS.US,D,20210823,000000,2.06,2.06,1.9,1.9902,97656,0
+JOBY-WS.US,D,20210824,000000,2,2.23,1.97,2.23,197593,0
+JOBY-WS.US,D,20210825,000000,2.08,2.3,2.08,2.22,232468,0
+JOBY-WS.US,D,20210826,000000,2.2,2.5,2.2,2.5,249119,0
+JOBY-WS.US,D,20210827,000000,2.51,3.07,2.51,2.84,725555,0
+JOBY-WS.US,D,20210830,000000,2.97,3.04,2.62,2.78,324931,0
+JOBY-WS.US,D,20210831,000000,2.85,2.85,2.58,2.655,68323,0
+JOBY-WS.US,D,20210901,000000,2.63,2.79,2.6,2.62,50434,0
+JOBY-WS.US,D,20210902,000000,2.57,2.7195,2.35,2.58,170758,0
+JOBY-WS.US,D,20210903,000000,2,2.565,1.77,2.52,327710,0
+JOBY-WS.US,D,20210907,000000,2.5,2.52,2.2,2.35,110161,0
+JOBY-WS.US,D,20210908,000000,2.24,2.4,2.2,2.29,42436,0
+JOBY-WS.US,D,20210909,000000,2.18,2.42,2.15,2.15,219519,0
+JOBY-WS.US,D,20210910,000000,2.06,2.52,2.05,2.06,113360,0
+JOBY-WS.US,D,20210913,000000,2.02,2.09,1.89,1.93,90015,0
+JOBY-WS.US,D,20210914,000000,1.93,2.11,1.72,1.805,38589,0
+JOBY-WS.US,D,20210915,000000,1.76,1.95,1.61,1.84,149852,0
+JOBY-WS.US,D,20210916,000000,1.915,2.04,1.82,1.84,65531,0
+JOBY-WS.US,D,20210917,000000,1.74,2.03,1.74,1.9499,177909,0
+JOBY-WS.US,D,20210920,000000,1.8,1.97,1.79,1.82,65441,0
+JOBY-WS.US,D,20210921,000000,1.98,2.04,1.86,1.86,108460,0
+JOBY-WS.US,D,20210922,000000,1.85,2.1,1.85,2,45438,0
+JOBY-WS.US,D,20210923,000000,2.6,2.62,2.2501,2.41,234147,0
+JOBY-WS.US,D,20210924,000000,2.5,2.5,2.11,2.2058,233092,0
+JOBY-WS.US,D,20210927,000000,2.35,2.35,2.09,2.11,92050,0
+JOBY-WS.US,D,20210928,000000,2.06,2.09,1.9,2.05,143153,0
+JOBY-WS.US,D,20210929,000000,2.06,2.26,1.94,1.945,167037,0
+JOBY-WS.US,D,20210930,000000,2.09,2.27,2.0491,2.2501,174198,0
+JOBY-WS.US,D,20211001,000000,2.42,2.42,2.15,2.26,23109,0
+JOBY-WS.US,D,20211004,000000,2.24,2.26,1.92,1.95,72257,0
+JOBY-WS.US,D,20211005,000000,1.95,2.07,1.92,1.93,88558,0
+JOBY-WS.US,D,20211006,000000,1.92,1.96,1.89,1.94,169262,0
+JOBY-WS.US,D,20211007,000000,2.09,2.09,1.88,1.91,82191,0
+JOBY-WS.US,D,20211008,000000,1.94,2.05,1.92,2.02,79230,0
+JOBY-WS.US,D,20211011,000000,2,2.05,1.9587,1.985,84825,0
+JOBY-WS.US,D,20211012,000000,2.15,2.15,1.96,1.99,132566,0
+JOBY-WS.US,D,20211013,000000,2.08,2.08,1.9,1.96,112225,0
+JOBY-WS.US,D,20211014,000000,2.03,2.11,1.95,1.99,145672,0
+JOBY-WS.US,D,20211015,000000,2.18,2.18,1.81,1.83,186758,0
+JOBY-WS.US,D,20211018,000000,1.85,1.92,1.82,1.82,22174,0
+JOBY-WS.US,D,20211019,000000,1.9,1.985,1.85,1.94,97049,0
+JOBY-WS.US,D,20211020,000000,2.01,2.17,1.9932,2.05,100493,0
+JOBY-WS.US,D,20211021,000000,2.05,2.05,1.935,1.95,42604,0
+JOBY-WS.US,D,20211022,000000,2.01,2.02,1.9,1.94,269149,0
+JOBY-WS.US,D,20211025,000000,1.94,2.19,1.94,2.02,68237,0
+JOBY-WS.US,D,20211026,000000,2.2,2.2,1.94,2.06,97802,0
+JOBY-WS.US,D,20211027,000000,2.15,2.15,2,2,47783,0
+JOBY-WS.US,D,20211028,000000,2.15,2.15,1.8982,1.97,97776,0
+JOBY-WS.US,D,20211029,000000,1.92,2.02,1.91,1.9506,454209,0
+JOBY-WS.US,D,20211101,000000,1.94,2.37,1.94,2.28,512929,0
+JOBY-WS.US,D,20211102,000000,2.5,2.8,2.3,2.47,160416,0
+JOBY-WS.US,D,20211103,000000,2.58,2.71,2.35,2.365,208187,0
+JOBY-WS.US,D,20211104,000000,2.38,2.59,2.38,2.39,56600,0
+JOBY-WS.US,D,20211105,000000,2.45,2.765,2.45,2.6334,152241,0
+JOBY-WS.US,D,20211108,000000,2.53,2.63,2.3,2.45,44275,0
+JOBY-WS.US,D,20211109,000000,2.34,2.57,2.24,2.32,102707,0
+JOBY-WS.US,D,20211110,000000,2.3,2.4,2.22,2.28,23105,0
+JOBY-WS.US,D,20211111,000000,2.36,2.43,2.29,2.37,44498,0
+JOBY-WS.US,D,20211112,000000,2.47,2.47,2.21,2.25,144033,0
+JOBY-WS.US,D,20211115,000000,2.25,2.47,2.25,2.4,132342,0
+JOBY-WS.US,D,20211116,000000,2.5,2.5,2.354,2.4,22226,0
+JOBY-WS.US,D,20211117,000000,2.41,2.46,2.2,2.2,27727,0
+JOBY-WS.US,D,20211118,000000,2.48,2.48,1.98,2,81893,0
+JOBY-WS.US,D,20211119,000000,2.1,2.21,2.01,2.21,49614,0
+JOBY-WS.US,D,20211122,000000,2.17,2.2,2.05,2.05,203348,0
+JOBY-WS.US,D,20211123,000000,2,2.09,1.86,1.98,93268,0
+JOBY-WS.US,D,20211124,000000,2,2.095,2,2.09,106033,0
+JOBY-WS.US,D,20211126,000000,2,2.14,2,2.14,16526,0
+JOBY-WS.US,D,20211129,000000,2.14,2.14,1.98,2.05,98771,0
+JOBY-WS.US,D,20211130,000000,2.2,2.2,1.95,2.01,44837,0
+JOBY-WS.US,D,20211201,000000,2.01,2.11,1.84,1.8601,61656,0
+JOBY-WS.US,D,20211202,000000,1.82,1.93,1.82,1.92,40367,0
+JOBY-WS.US,D,20211203,000000,1.85,1.93,1.71,1.79,96957,0
+JOBY-WS.US,D,20211206,000000,1.71,1.86,1.71,1.76,55790,0
+JOBY-WS.US,D,20211207,000000,1.75,1.835,1.75,1.79,47666,0
+JOBY-WS.US,D,20211208,000000,1.85,1.89,1.74,1.81,57246,0
+JOBY-WS.US,D,20211209,000000,1.88,1.88,1.76,1.78,53229,0
+JOBY-WS.US,D,20211210,000000,1.8056,1.81,1.7,1.7399,31302,0
+JOBY-WS.US,D,20211213,000000,1.65,1.8,1.58,1.65,77276,0
+JOBY-WS.US,D,20211214,000000,1.65,1.65,1.51,1.57,37826,0
+JOBY-WS.US,D,20211215,000000,1.57,1.6,1.45,1.5393,515506,0
+JOBY-WS.US,D,20211216,000000,1.55,1.795,1.55,1.58,60673,0
+JOBY-WS.US,D,20211217,000000,1.73,1.82,1.6,1.65,89619,0
+JOBY-WS.US,D,20211220,000000,1.67,1.72,1.61,1.68,43622,0
+JOBY-WS.US,D,20211221,000000,1.62,1.89,1.62,1.811,55461,0
+JOBY-WS.US,D,20211222,000000,1.7,1.841,1.7,1.7733,48771,0
+JOBY-WS.US,D,20211223,000000,1.64,1.9,1.64,1.83,89141,0
+JOBY-WS.US,D,20211227,000000,1.83,1.84,1.65,1.68,67543,0
+JOBY-WS.US,D,20211228,000000,1.58,1.86,1.58,1.6802,116964,0
+JOBY-WS.US,D,20211229,000000,1.66,1.6639,1.525,1.555,93146,0
+JOBY-WS.US,D,20211230,000000,1.51,1.71,1.51,1.61,99342,0
+JOBY-WS.US,D,20211231,000000,1.6,1.6794,1.56,1.56,83012,0
+JOBY-WS.US,D,20220103,000000,1.62,1.79,1.62,1.73,57070,0
+JOBY-WS.US,D,20220104,000000,1.64,1.82,1.57,1.67,57289,0
+JOBY-WS.US,D,20220105,000000,1.79,1.79,1.56,1.56,81323,0
+JOBY-WS.US,D,20220106,000000,1.7,1.7,1.403,1.46,95360,0
+JOBY-WS.US,D,20220107,000000,1.51,1.5103,1.375,1.45,52574,0
+JOBY-WS.US,D,20220110,000000,1.39,1.39,1.2501,1.3,75177,0
+JOBY-WS.US,D,20220111,000000,1.33,1.44,1.33,1.42,53606,0
+JOBY-WS.US,D,20220112,000000,1.395,1.4299,1.39,1.39,8434,0
+JOBY-WS.US,D,20220113,000000,1.4199,1.4199,1.29,1.29,44711,0
+JOBY-WS.US,D,20220114,000000,1.32,1.33,1.23,1.27,36185,0
+JOBY-WS.US,D,20220118,000000,1.3,1.3,1.1,1.1092,146072,0
+JOBY-WS.US,D,20220119,000000,1.18,1.18,1.02,1.02,74096,0
+JOBY-WS.US,D,20220120,000000,1.02,1.2,1,1,129202,0
+JOBY-WS.US,D,20220121,000000,1,1.19,0.956693,0.97,122338,0
+JOBY-WS.US,D,20220124,000000,1,1,0.848,0.979899,130450,0
+JOBY-WS.US,D,20220125,000000,0.9498,0.97,0.9,0.9203,18350,0
+JOBY-WS.US,D,20220126,000000,0.93,0.96,0.85,0.85,39660,0
+JOBY-WS.US,D,20220127,000000,0.86,0.902338,0.7501,0.79,39520,0
+JOBY-WS.US,D,20220128,000000,0.77,0.77,0.6301,0.72,62391,0
+JOBY-WS.US,D,20220131,000000,0.8062,0.8899,0.7257,0.81465,62106,0
+JOBY-WS.US,D,20220201,000000,0.854949,0.869799,0.8012,0.859799,26621,0
+JOBY-WS.US,D,20220202,000000,0.8313,0.850799,0.7714,0.8191,69434,0
+JOBY-WS.US,D,20220203,000000,0.8199,0.82,0.7208,0.74105,48903,0
+JOBY-WS.US,D,20220204,000000,0.74,0.825,0.7,0.81,54500,0
+JOBY-WS.US,D,20220207,000000,0.8298,0.89999,0.79,0.84,108443,0
+JOBY-WS.US,D,20220208,000000,0.84,1.0321,0.8261,1.02,114120,0
+JOBY-WS.US,D,20220209,000000,1.2,1.2,1.04,1.13,112198,0
+JOBY-WS.US,D,20220210,000000,1.15,1.1999,1.08,1.08,32942,0
+JOBY-WS.US,D,20220211,000000,1.05,1.1,0.96,1.08,131457,0
+JOBY-WS.US,D,20220214,000000,1.2,1.2,1.0801,1.19,41001,0
+JOBY-WS.US,D,20220215,000000,1.25,1.5,1.25,1.5,153080,0
+JOBY-WS.US,D,20220216,000000,1.5,1.5,1.36,1.39,111120,0
+JOBY-WS.US,D,20220217,000000,1.22,1.24,1.04,1.17,56990,0
+JOBY-WS.US,D,20220218,000000,1.22,1.23,1.02,1.0699,34559,0
+JOBY-WS.US,D,20220222,000000,1.06,1.18,1.06,1.17,62317,0
+JOBY-WS.US,D,20220223,000000,1.22,1.22,0.9901,1,48801,0
+JOBY-WS.US,D,20220224,000000,0.939199,1.07,0.8793,1.07,47200,0
+JOBY-WS.US,D,20220225,000000,1.1199,1.13,1.02,1.07,24033,0
+JOBY-WS.US,D,20220228,000000,1.05,1.22,0.9902,1.1863,61666,0
+JOBY-WS.US,D,20220301,000000,1.18,1.2,1.14,1.15,40043,0
+JOBY-WS.US,D,20220302,000000,1.1,1.1501,1.08,1.09,98806,0
+JOBY-WS.US,D,20220303,000000,1.0301,1.0501,0.95,0.99,759578,0
+JOBY-WS.US,D,20220304,000000,1.0099,1.0099,0.94,0.96,30047,0
+JOBY-WS.US,D,20220307,000000,0.8947,1.03,0.8947,0.94,516581,0
+JOBY-WS.US,D,20220308,000000,0.9203,0.96,0.85,0.9279,340743,0
+JOBY-WS.US,D,20220309,000000,0.9501,1.06,0.95,0.9515,18761,0
+JOBY-WS.US,D,20220310,000000,1,1,0.9,0.9999,6726,0
+JOBY-WS.US,D,20220311,000000,0.9999,0.9999,0.9,0.91,7793,0
+JOBY-WS.US,D,20220314,000000,0.9999,0.9999,0.851,0.8702,64411,0
+JOBY-WS.US,D,20220315,000000,0.95,1.08,0.9251,1.08,38657,0
+JOBY-WS.US,D,20220316,000000,1.1,1.18,1.05,1.18,74057,0
+JOBY-WS.US,D,20220317,000000,1.14,1.35,1.13,1.26,101934,0
+JOBY-WS.US,D,20220318,000000,1.3,1.39,1.3,1.34,60398,0
+JOBY-WS.US,D,20220321,000000,1.4,1.4,1.26,1.29,26779,0
+JOBY-WS.US,D,20220322,000000,1.31,1.42,1.31,1.3899,69837,0
+JOBY-WS.US,D,20220323,000000,1.39,1.41,1.29,1.31,44944,0
+JOBY-WS.US,D,20220324,000000,1.36,1.36,1.22,1.24,21873,0
+JOBY-WS.US,D,20220325,000000,1.28,1.61,1.28,1.44,165994,0
+JOBY-WS.US,D,20220328,000000,1.58,1.58,1.3403,1.37,24704,0
+JOBY-WS.US,D,20220329,000000,1.44,1.73,1.405,1.69,84617,0
+JOBY-WS.US,D,20220330,000000,1.58,1.8,1.5116,1.7,51075,0
+JOBY-WS.US,D,20220331,000000,1.63,1.7099,1.6,1.65,56830,0
+JOBY-WS.US,D,20220401,000000,1.79,1.79,1.5,1.53,23520,0
+JOBY-WS.US,D,20220404,000000,1.515,1.55,1.42,1.42,29165,0
+JOBY-WS.US,D,20220405,000000,1.5601,1.71,1.41,1.41,30676,0
+JOBY-WS.US,D,20220406,000000,1.54,1.54,1.34,1.36,24303,0
+JOBY-WS.US,D,20220407,000000,1.36,1.38,1.26,1.33,15233,0
+JOBY-WS.US,D,20220408,000000,1.29,1.32,1.28,1.3098,5120,0
+JOBY-WS.US,D,20220411,000000,1.56,1.56,1.2,1.2,29142,0
+JOBY-WS.US,D,20220412,000000,1.44,1.44,1.1899,1.19,11296,0
+JOBY-WS.US,D,20220413,000000,1.29,1.31,1.25,1.295,8930,0
+JOBY-WS.US,D,20220414,000000,1.33,1.33,1.2301,1.2301,8545,0
+JOBY-WS.US,D,20220418,000000,1.47,1.47,1.2799,1.3,23804,0
+JOBY-WS.US,D,20220419,000000,1.42,1.42,1.2999,1.31,18245,0
+JOBY-WS.US,D,20220420,000000,1.44,1.44,1.33,1.39,25906,0
+JOBY-WS.US,D,20220421,000000,1.49,1.49,1.3,1.3,81529,0
+JOBY-WS.US,D,20220422,000000,1.41,1.41,1.24,1.2699,60548,0
+JOBY-WS.US,D,20220425,000000,1.2,1.34,1.2,1.34,9232,0
+JOBY-WS.US,D,20220426,000000,1.44,1.44,1.22,1.25,11326,0
+JOBY-WS.US,D,20220427,000000,1.28,1.3,1.24,1.29,14912,0
+JOBY-WS.US,D,20220428,000000,1.34,1.34,1.21,1.33,57132,0
+JOBY-WS.US,D,20220429,000000,1.35,1.43,1.35,1.37,28467,0
+JOBY-WS.US,D,20220502,000000,1.51,1.51,1.3,1.38,19974,0
+JOBY-WS.US,D,20220503,000000,1.51,1.51,1.38,1.4063,47803,0
+JOBY-WS.US,D,20220504,000000,1.47,1.47,1.35,1.45,33699,0
+JOBY-WS.US,D,20220505,000000,1.47,1.48,1.33,1.34,36992,0
+JOBY-WS.US,D,20220506,000000,1.3,1.37,1.22,1.37,54721,0
+JOBY-WS.US,D,20220509,000000,1.43,1.43,1.11,1.14,77399,0
+JOBY-WS.US,D,20220510,000000,1.21,1.23,1.03,1.07,54924,0
+JOBY-WS.US,D,20220511,000000,0.99,1.09,0.9005,0.9005,59175,0
+JOBY-WS.US,D,20220512,000000,0.9699,1.02,0.9001,0.957,36712,0
+JOBY-WS.US,D,20220513,000000,1.02,1.3,1.02,1.2001,80346,0
+JOBY-WS.US,D,20220516,000000,1.39,1.41,1.2,1.28,69490,0
+JOBY-WS.US,D,20220517,000000,1.32,1.35,1.26,1.315,17096,0
+JOBY-WS.US,D,20220518,000000,1.38,1.38,1.26,1.26,12092,0
+JOBY-WS.US,D,20220519,000000,1.26,1.37,1.26,1.3104,24073,0
+JOBY-WS.US,D,20220520,000000,1.35,1.35,1.13,1.18,26640,0
+JOBY-WS.US,D,20220523,000000,1.19,1.28,1.15,1.28,20164,0
+JOBY-WS.US,D,20220524,000000,1.21,1.26,1.19,1.23,3366,0
+JOBY-WS.US,D,20220525,000000,1.235,1.29,1.235,1.28,8262,0
+JOBY-WS.US,D,20220526,000000,1.35,1.45,1.29,1.42,64599,0
+JOBY-WS.US,D,20220527,000000,1.4,1.57,1.3499,1.55,64975,0
+JOBY-WS.US,D,20220531,000000,1.45,1.6,1.45,1.51,32218,0
+JOBY-WS.US,D,20220601,000000,1.48,1.555,1.48,1.555,9481,0
+JOBY-WS.US,D,20220602,000000,1.65,1.65,1.53,1.6,20176,0
+JOBY-WS.US,D,20220603,000000,1.48,1.585,1.48,1.5,6141,0
+JOBY-WS.US,D,20220606,000000,1.41,1.55,1.25,1.25,19293,0
+JOBY-WS.US,D,20220607,000000,1.14,1.3062,1.14,1.24,6825,0
+JOBY-WS.US,D,20220608,000000,1.38,1.38,1.29,1.305,4105,0
+JOBY-WS.US,D,20220609,000000,1.25,1.255,1.2059,1.2059,5883,0
+JOBY-WS.US,D,20220610,000000,1.06,1.2,1.06,1.14,15815,0
+JOBY-WS.US,D,20220613,000000,1.1,1.1399,1.1,1.1,6040,0
+JOBY-WS.US,D,20220614,000000,1.1,1.135,1.05,1.0599,8197,0
+JOBY-WS.US,D,20220615,000000,1.12,1.12,1.04,1.07,17778,0
+JOBY-WS.US,D,20220616,000000,1.03,1.09,1,1,10558,0
+JOBY-WS.US,D,20220617,000000,1.1,1.15,1.1,1.13,6657,0
+JOBY-WS.US,D,20220621,000000,1.07,1.27,1.07,1.14,7764,0
+JOBY-WS.US,D,20220622,000000,1.14,1.16,1.11,1.12,3384,0
+JOBY-WS.US,D,20220623,000000,1.16,1.26,1.16,1.23,29398,0
+JOBY-WS.US,D,20220624,000000,1.25,1.34,1.18,1.21,25865,0
+JOBY-WS.US,D,20220627,000000,1.1361,1.1361,1.07,1.07,5827,0
+JOBY-WS.US,D,20220628,000000,1.15,1.16,1.05,1.05,8157,0
+JOBY-WS.US,D,20220629,000000,1.01,1.13,0.96,0.99,50204,0
+JOBY-WS.US,D,20220630,000000,1.03,1.1,1.02,1.085,12798,0
+JOBY-WS.US,D,20220701,000000,1.07,1.1199,1.06,1.06,12403,0
+JOBY-WS.US,D,20220705,000000,1.18,1.18,1.05,1.15,8947,0
+JOBY-WS.US,D,20220706,000000,1.19,1.19,1.155,1.155,3795,0
+JOBY-WS.US,D,20220707,000000,1.19,1.21,1.16,1.16,4844,0
+JOBY-WS.US,D,20220708,000000,1.16,1.17,1.12,1.14,27999,0
+JOBY-WS.US,D,20220711,000000,1.14,1.17,1.0701,1.0701,6983,0
+JOBY-WS.US,D,20220712,000000,1.11,1.14,1.11,1.1313,5477,0
+JOBY-WS.US,D,20220713,000000,1.15,1.15,1.11,1.11,9088,0
+JOBY-WS.US,D,20220714,000000,1.15,1.16,1.03,1.16,12871,0
+JOBY-WS.US,D,20220715,000000,1.19,1.23,1.0702,1.17,4794,0
+JOBY-WS.US,D,20220718,000000,1.24,1.2489,1.19,1.19,24496,0
+JOBY-WS.US,D,20220719,000000,1.26,1.29,1.1999,1.29,29521,0
+JOBY-WS.US,D,20220720,000000,1.29,1.3,1.23,1.2512,9739,0
+JOBY-WS.US,D,20220721,000000,1.34,1.34,1.21,1.26,4506,0
+JOBY-WS.US,D,20220722,000000,1.26,1.34,1.15,1.16,12836,0
+JOBY-WS.US,D,20220725,000000,1.2,1.22,1.11,1.1799,7768,0
+JOBY-WS.US,D,20220726,000000,1.2,1.2,1.1,1.11,16212,0
+JOBY-WS.US,D,20220727,000000,1.11,1.205,1.11,1.18,13009,0
+JOBY-WS.US,D,20220728,000000,1.18,1.29,1.18,1.28,23689,0
+JOBY-WS.US,D,20220729,000000,1.24,1.32,1.24,1.28,5852,0
+JOBY-WS.US,D,20220801,000000,1.28,1.3,1.22,1.2288,4276,0
+JOBY-WS.US,D,20220802,000000,1.3,1.43,1.23,1.38,37784,0
+JOBY-WS.US,D,20220803,000000,1.28,1.42,1.28,1.41,10898,0
+JOBY-WS.US,D,20220804,000000,1.3,1.6001,1.3,1.5899,63342,0
+JOBY-WS.US,D,20220805,000000,1.64,1.64,1.45,1.5,16821,0
+JOBY-WS.US,D,20220808,000000,1.63,1.63,1.4,1.4,12424,0
+JOBY-WS.US,D,20220809,000000,1.38,1.38,1.33,1.35,6043,0
+JOBY-WS.US,D,20220810,000000,1.33,1.3723,1.28,1.36,8684,0
+JOBY-WS.US,D,20220811,000000,1.59,1.59,1.4,1.4,22240,0
+JOBY-WS.US,D,20220812,000000,1.38,1.5,1.38,1.41,7081,0
+JOBY-WS.US,D,20220815,000000,1.5,1.54,1.385,1.3859,22437,0
+JOBY-WS.US,D,20220816,000000,1.36,1.4,1.3001,1.3383,8302,0
+JOBY-WS.US,D,20220817,000000,1.3151,1.3375,1.29,1.3375,5390,0
+JOBY-WS.US,D,20220818,000000,1.32,1.32,1.27,1.3082,3580,0
+JOBY-WS.US,D,20220819,000000,1.28,1.28,1.17,1.21,7231,0
+JOBY-WS.US,D,20220822,000000,1.21,1.21,1.18,1.21,502,0
+JOBY-WS.US,D,20220823,000000,1.1563,1.21,1.14,1.1599,27953,0
+JOBY-WS.US,D,20220824,000000,1.16,1.175,1.14,1.14,11650,0
+JOBY-WS.US,D,20220825,000000,1.1,1.26,1.1,1.1747,12777,0
+JOBY-WS.US,D,20220826,000000,1.125,1.1499,1.125,1.1333,4972,0
+JOBY-WS.US,D,20220829,000000,1.17,1.19,1.15,1.1501,5567,0
+JOBY-WS.US,D,20220830,000000,1.15,1.19,1.13,1.19,2959,0
+JOBY-WS.US,D,20220831,000000,1.13,1.17,1.13,1.17,1900,0
+JOBY-WS.US,D,20220901,000000,1.17,1.17,1.03,1.12,29605,0
+JOBY-WS.US,D,20220902,000000,1.12,1.12,1.065,1.065,9590,0
+JOBY-WS.US,D,20220906,000000,1.02,1.0702,1.02,1.06,13890,0
+JOBY-WS.US,D,20220907,000000,1.1299,1.1299,1.1,1.11,2545,0
+JOBY-WS.US,D,20220908,000000,1.1223,1.14,1.09,1.13,3374,0
+JOBY-WS.US,D,20220909,000000,1.18,1.21,1.155,1.16,6749,0
+JOBY-WS.US,D,20220912,000000,1.24,1.24,1.165,1.24,12916,0
+JOBY-WS.US,D,20220913,000000,1.29,1.29,1.13,1.19,2484,0
+JOBY-WS.US,D,20220914,000000,1.155,1.19,1.1501,1.1599,12024,0
+JOBY-WS.US,D,20220915,000000,1.23,1.23,1.19,1.19,7667,0
+JOBY-WS.US,D,20220916,000000,1.1255,1.14,1.11,1.12,3365,0
+JOBY-WS.US,D,20220919,000000,1.05,1.12,1.05,1.0998,17437,0
+JOBY-WS.US,D,20220920,000000,1.05,1.06,1.0201,1.055,45645,0
+JOBY-WS.US,D,20220921,000000,1.0301,1.0301,0.99,0.99,44422,0
+JOBY-WS.US,D,20220922,000000,0.99,1.01,0.8712,0.9387,72543,0
+JOBY-WS.US,D,20220923,000000,0.8799,0.9397,0.84,0.9397,39649,0
+JOBY-WS.US,D,20220926,000000,0.9397,0.9502,0.9,0.9,11337,0
+JOBY-WS.US,D,20220927,000000,0.86,0.9374,0.86,0.860201,12283,0
+JOBY-WS.US,D,20220928,000000,0.85,0.9634,0.85,0.9526,98668,0
+JOBY-WS.US,D,20220929,000000,0.93,0.93,0.82255,0.86,432137,0
+JOBY-WS.US,D,20220930,000000,0.81,0.870001,0.81,0.8399,30947,0
+JOBY-WS.US,D,20221003,000000,0.8101,0.8299,0.7899,0.8096,13252,0
+JOBY-WS.US,D,20221004,000000,0.85,0.8523,0.8023,0.8523,875139,0
+JOBY-WS.US,D,20221005,000000,0.7751,0.8501,0.72,0.76,50885,0
+JOBY-WS.US,D,20221006,000000,0.760201,0.78,0.7501,0.76,32704,0
+JOBY-WS.US,D,20221007,000000,0.75,0.7699,0.720001,0.75,100912,0
+JOBY-WS.US,D,20221010,000000,0.751,0.751,0.7099,0.72,41321,0
+JOBY-WS.US,D,20221011,000000,0.9799,0.9799,0.730001,0.785,34296,0
+JOBY-WS.US,D,20221012,000000,0.8299,0.8792,0.81,0.86,10290,0
+JOBY-WS.US,D,20221013,000000,0.82999,0.82999,0.743368,0.7593,5856,0
+JOBY-WS.US,D,20221014,000000,0.83,0.83,0.769753,0.8,12909,0
+JOBY-WS.US,D,20221017,000000,0.83,0.896,0.8,0.8,54845,0
+JOBY-WS.US,D,20221018,000000,0.87,0.87,0.79205,0.79205,23681,0
+JOBY-WS.US,D,20221019,000000,0.7601,0.7601,0.75,0.75,10052,0
+JOBY-WS.US,D,20221020,000000,0.8398,0.8398,0.75,0.75,35439,0
+JOBY-WS.US,D,20221021,000000,0.7799,0.78,0.729,0.73,190561,0
+JOBY-WS.US,D,20221024,000000,0.82,0.82,0.7,0.71,97596,0
+JOBY-WS.US,D,20221025,000000,0.8299,0.8727,0.7701,0.85,8253,0
+JOBY-WS.US,D,20221026,000000,0.79,0.83,0.772101,0.772101,10076,0
+JOBY-WS.US,D,20221027,000000,0.7856,0.7856,0.7701,0.770101,2634,0
+JOBY-WS.US,D,20221028,000000,0.7701,0.8101,0.7701,0.8101,6153,0
+JOBY-WS.US,D,20221031,000000,0.79,0.8671,0.79,0.810001,13977,0
+JOBY-WS.US,D,20221101,000000,0.93,0.93,0.8202,0.8202,13213,0
+JOBY-WS.US,D,20221102,000000,0.830101,0.831246,0.76,0.768501,98576,0
+JOBY-WS.US,D,20221103,000000,0.75,0.78,0.75,0.78,20998,0
+JOBY-WS.US,D,20221104,000000,0.79,0.79,0.75,0.78,4632,0
+JOBY-WS.US,D,20221107,000000,0.75,0.779799,0.75,0.756,19552,0
+JOBY-WS.US,D,20221108,000000,0.752,0.7521,0.72,0.725,162884,0
+JOBY-WS.US,D,20221109,000000,0.71,0.72,0.6801,0.709899,210294,0
+JOBY-WS.US,D,20221110,000000,0.7599,0.7599,0.7179,0.7179,1565,0
+JOBY-WS.US,D,20221111,000000,0.71,0.8039,0.71,0.799899,45496,0
+JOBY-WS.US,D,20221114,000000,0.855,0.855,0.76,0.77,6935,0
+JOBY-WS.US,D,20221115,000000,0.82,0.820248,0.760001,0.760101,34501,0
+JOBY-WS.US,D,20221116,000000,0.7601,0.7601,0.725049,0.725049,2576,0
+JOBY-WS.US,D,20221117,000000,0.72,0.7351,0.72,0.7351,9859,0
+JOBY-WS.US,D,20221118,000000,0.749899,0.749899,0.7351,0.7351,273,0
+JOBY-WS.US,D,20221121,000000,0.7002,0.7351,0.7,0.7299,33500,0
+JOBY-WS.US,D,20221122,000000,0.74,0.74,0.72,0.72,9852,0
+JOBY-WS.US,D,20221123,000000,0.7898,0.7898,0.7311,0.7311,1922,0
+JOBY-WS.US,D,20221125,000000,0.6834,0.7401,0.6834,0.74,2545,0
+JOBY-WS.US,D,20221128,000000,0.72,0.72,0.72,0.72,367,0
+JOBY-WS.US,D,20221129,000000,0.75,0.7799,0.72,0.75,33270,0
+JOBY-WS.US,D,20221130,000000,0.7202,0.73995,0.72,0.7301,37426,0
+JOBY-WS.US,D,20221201,000000,0.84,0.84,0.7599,0.7599,960,0
+JOBY-WS.US,D,20221202,000000,0.7502,0.7502,0.7402,0.7402,6172,0
+JOBY-WS.US,D,20221205,000000,0.7502,0.7502,0.7,0.7,67375,0
+JOBY-WS.US,D,20221206,000000,0.71,0.71,0.68,0.68,52503,0
+JOBY-WS.US,D,20221207,000000,0.68,0.68,0.631,0.639899,80580,0
+JOBY-WS.US,D,20221208,000000,0.65,0.66,0.6001,0.6017,24177,0
+JOBY-WS.US,D,20221209,000000,0.645,0.7524,0.62,0.6801,649383,0
+JOBY-WS.US,D,20221212,000000,0.72,0.72,0.6165,0.63,55715,0
+JOBY-WS.US,D,20221213,000000,0.6425,0.6425,0.6099,0.6175,8390,0
+JOBY-WS.US,D,20221214,000000,0.62,0.6451,0.6,0.62,11036,0
+JOBY-WS.US,D,20221215,000000,0.7298,0.7299,0.601001,0.679699,2536,0
+JOBY-WS.US,D,20221216,000000,0.6,0.6,0.6,0.6,50500,0
+JOBY-WS.US,D,20221219,000000,0.601,0.62,0.5411,0.542,255797,0
+JOBY-WS.US,D,20221220,000000,0.5411,0.59,0.5343,0.59,11302,0
+JOBY-WS.US,D,20221221,000000,0.5501,0.60189,0.5301,0.55,129661,0
+JOBY-WS.US,D,20221222,000000,0.5201,0.5265,0.5102,0.5102,32112,0
+JOBY-WS.US,D,20221223,000000,0.55,0.55,0.4901,0.495,133446,0
+JOBY-WS.US,D,20221227,000000,0.42,0.47,0.42,0.4525,150319,0
+JOBY-WS.US,D,20221228,000000,0.483401,0.483401,0.4,0.4299,68706,0
+JOBY-WS.US,D,20221229,000000,0.42,0.5025,0.419899,0.472501,134461,0
+JOBY-WS.US,D,20221230,000000,0.42,0.5024,0.42,0.4822,8895,0
+JOBY-WS.US,D,20230103,000000,0.492,0.497601,0.492,0.497601,752,0
+JOBY-WS.US,D,20230104,000000,0.5,0.6172,0.4165,0.56,21430,0
+JOBY-WS.US,D,20230105,000000,0.55,0.55,0.49,0.49,4019,0
+JOBY-WS.US,D,20230106,000000,0.55,0.55,0.5,0.5,5312,0
+JOBY-WS.US,D,20230109,000000,0.530201,0.530201,0.530201,0.530201,344,0
+JOBY-WS.US,D,20230110,000000,0.52,0.52,0.498101,0.5025,235345,0
+JOBY-WS.US,D,20230111,000000,0.538,0.5539,0.538,0.5539,8080,0
+JOBY-WS.US,D,20230112,000000,0.55,0.6093,0.52,0.6093,28012,0
+JOBY-WS.US,D,20230113,000000,0.649601,0.6797,0.6484,0.6797,8587,0
+JOBY-WS.US,D,20230117,000000,0.68,0.7359,0.68,0.7101,15092,0
+JOBY-WS.US,D,20230118,000000,0.73,0.7375,0.73,0.73,3375,0
+JOBY-WS.US,D,20230119,000000,0.73,0.73,0.6026,0.63,45407,0
+JOBY-WS.US,D,20230120,000000,0.6799,0.6799,0.6374,0.6374,5260,0
+JOBY-WS.US,D,20230123,000000,0.6374,0.6374,0.618,0.635499,2830,0
+JOBY-WS.US,D,20230124,000000,0.6341,0.6899,0.6341,0.662,3700,0
+JOBY-WS.US,D,20230125,000000,0.6899,0.69,0.6798,0.69,1883,0
+JOBY-WS.US,D,20230126,000000,0.6501,0.7199,0.6501,0.7,6885,0
+JOBY-WS.US,D,20230127,000000,0.7,0.784,0.7,0.7068,57889,0
+JOBY-WS.US,D,20230130,000000,0.6511,0.681601,0.6401,0.65,9906,0
+JOBY-WS.US,D,20230210,000000,0.719799,0.719799,0.719799,0.719799,530,0
+JOBY-WS.US,D,20230213,000000,0.719799,0.719799,0.6699,0.67,4588,0
+JOBY-WS.US,D,20230214,000000,0.6999,0.73,0.646,0.7,33123,0
+JOBY-WS.US,D,20230215,000000,0.75,0.78,0.7001,0.73,18056,0
+JOBY-WS.US,D,20230216,000000,0.6912,0.789699,0.6912,0.7121,6601,0
+JOBY-WS.US,D,20230217,000000,0.7,0.700101,0.7,0.700101,1404,0
+JOBY-WS.US,D,20230221,000000,0.75,0.7599,0.67,0.7,17000,0
+JOBY-WS.US,D,20230222,000000,0.7212,0.7212,0.67,0.7,12684,0
+JOBY-WS.US,D,20230223,000000,0.7001,0.8299,0.7001,0.7587,79461,0
+JOBY-WS.US,D,20230224,000000,0.7799,0.7799,0.7102,0.714,8404,0
+JOBY-WS.US,D,20230227,000000,0.799499,0.799499,0.714,0.7321,1869,0
+JOBY-WS.US,D,20230228,000000,0.73,0.752,0.720061,0.742,22697,0
+JOBY-WS.US,D,20230301,000000,0.72,0.7202,0.7,0.7,3289,0
+JOBY-WS.US,D,20230302,000000,0.7001,0.7399,0.7,0.7399,11776,0
+JOBY-WS.US,D,20230306,000000,0.738,0.7699,0.726,0.73,10484,0
+JOBY-WS.US,D,20230307,000000,0.7,0.7003,0.6699,0.67,5550,0
+JOBY-WS.US,D,20230308,000000,0.6975,0.6975,0.65,0.665,7708,0
+JOBY-WS.US,D,20230309,000000,0.6501,0.6501,0.64,0.64,1531,0
+JOBY-WS.US,D,20230310,000000,0.62,0.6399,0.56,0.5601,189349,0
+JOBY-WS.US,D,20230313,000000,0.5,0.5999,0.5,0.5995,182044,0
+JOBY-WS.US,D,20230314,000000,0.5539,0.5968,0.53,0.536001,16220,0
+JOBY-WS.US,D,20230315,000000,0.55,0.59,0.524,0.5297,109989,0
+JOBY-WS.US,D,20230316,000000,0.5933,0.5933,0.5507,0.578,3875,0
+JOBY-WS.US,D,20230317,000000,0.505,0.5501,0.49,0.506049,27390,0
+JOBY-WS.US,D,20230320,000000,0.55,0.5667,0.5499,0.56,95457,0
+JOBY-WS.US,D,20230321,000000,0.51,0.6,0.51,0.59,101571,0
+JOBY-WS.US,D,20230322,000000,0.55,0.584,0.55,0.558,1163,0
+JOBY-WS.US,D,20230323,000000,0.56,0.6114,0.5551,0.5551,3273,0
+JOBY-WS.US,D,20230324,000000,0.55,0.6199,0.55,0.6199,3569,0
+JOBY-WS.US,D,20230327,000000,0.55,0.6099,0.55,0.6099,2115,0
+JOBY-WS.US,D,20230328,000000,0.6,0.6199,0.594949,0.594949,2979,0
+JOBY-WS.US,D,20230329,000000,0.62,0.62,0.59,0.62,6274,0
+JOBY-WS.US,D,20230330,000000,0.62,0.6874,0.570001,0.62,24945,0
+JOBY-WS.US,D,20230331,000000,0.6942,0.6942,0.6302,0.65,42307,0
+JOBY-WS.US,D,20230403,000000,0.65,0.65,0.5935,0.5935,4071,0
+JOBY-WS.US,D,20230404,000000,0.6527,0.6646,0.6298,0.662,10879,0
+JOBY-WS.US,D,20230405,000000,0.64,0.6619,0.64,0.6619,4802,0
+JOBY-WS.US,D,20230406,000000,0.6899,0.6899,0.67,0.6799,1548,0
+JOBY-WS.US,D,20230410,000000,0.6799,0.6857,0.6399,0.6857,3714,0
+JOBY-WS.US,D,20230411,000000,0.6799,0.7,0.66,0.69,36547,0
+JOBY-WS.US,D,20230412,000000,0.64,0.65,0.609,0.609,20692,0
+JOBY-WS.US,D,20230413,000000,0.6,0.64,0.6,0.6101,8928,0
+JOBY-WS.US,D,20230414,000000,0.6,0.6088,0.5801,0.5801,3760,0
+JOBY-WS.US,D,20230417,000000,0.5761,0.6,0.5761,0.59,16930,0
+JOBY-WS.US,D,20230418,000000,0.56,0.6313,0.56,0.584,121285,0
+JOBY-WS.US,D,20230419,000000,0.5878,0.62,0.56,0.62,13500,0
+JOBY-WS.US,D,20230420,000000,0.62,0.62,0.556001,0.5598,4144,0
+JOBY-WS.US,D,20230421,000000,0.55,0.5754,0.5454,0.5754,6719,0
+JOBY-WS.US,D,20230424,000000,0.5126,0.558,0.5126,0.556,7677,0
+JOBY-WS.US,D,20230425,000000,0.5798,0.5799,0.53,0.5447,6151,0
+JOBY-WS.US,D,20230426,000000,0.56,0.56,0.5252,0.542101,8891,0
+JOBY-WS.US,D,20230427,000000,0.55,0.58,0.55,0.5686,6473,0
+JOBY-WS.US,D,20230428,000000,0.5858,0.6598,0.5851,0.6591,14634,0
+JOBY-WS.US,D,20230501,000000,0.66,0.71,0.658,0.71,22550,0
+JOBY-WS.US,D,20230502,000000,0.72,0.72,0.6,0.641599,10066,0
+JOBY-WS.US,D,20230503,000000,0.65,0.65,0.6104,0.65,2668,0
+JOBY-WS.US,D,20230504,000000,0.7,0.72,0.65,0.68,26463,0
+JOBY-WS.US,D,20230505,000000,0.69,0.75,0.69,0.75,24683,0
+JOBY-WS.US,D,20230508,000000,0.6602,0.7449,0.6602,0.7448,2467,0
+JOBY-WS.US,D,20230509,000000,0.7001,0.75,0.7001,0.703,3725,0
+JOBY-WS.US,D,20230510,000000,0.7475,0.75,0.700101,0.7138,62459,0
+JOBY-WS.US,D,20230511,000000,0.76,0.79,0.7501,0.7501,13927,0
+JOBY-WS.US,D,20230512,000000,0.7501,0.7901,0.735,0.735,17092,0
+JOBY-WS.US,D,20230515,000000,0.76,0.82,0.76,0.82,71836,0
+JOBY-WS.US,D,20230516,000000,0.82,0.84,0.8075,0.834951,23433,0
+JOBY-WS.US,D,20230517,000000,0.8599,0.9136,0.84,0.91,28229,0
+JOBY-WS.US,D,20230518,000000,0.93,0.96,0.87,0.93,108068,0
+JOBY-WS.US,D,20230519,000000,1,1.02,0.8589,0.8745,73493,0
+JOBY-WS.US,D,20230522,000000,0.9,0.9248,0.8301,0.92,524600,0
+JOBY-WS.US,D,20230523,000000,0.94,0.9601,0.9,0.9,171133,0
+JOBY-WS.US,D,20230524,000000,0.9,0.9,0.8013,0.8699,353544,0
+JOBY-WS.US,D,20230525,000000,0.89,0.9149,0.86,0.88,8292,0
+JOBY-WS.US,D,20230526,000000,0.88,0.9144,0.85,0.85,54390,0
+JOBY-WS.US,D,20230530,000000,0.8822,0.9453,0.87,0.9438,275418,0
+JOBY-WS.US,D,20230531,000000,0.9001,0.9001,0.8953,0.8953,28476,0
+JOBY-WS.US,D,20230601,000000,0.87,0.96,0.87,0.928101,345377,0
+JOBY-WS.US,D,20230602,000000,0.9001,0.91,0.89,0.8999,10163,0
+JOBY-WS.US,D,20230605,000000,0.94,0.9897,0.94,0.972,236138,0
+JOBY-WS.US,D,20230606,000000,1.03,1.06,0.9801,1.03,259623,0
+JOBY-WS.US,D,20230607,000000,1.08,1.2201,1.06,1.16,94269,0
+JOBY-WS.US,D,20230608,000000,1.16,1.16,1.0708,1.1,15185,0
+JOBY-WS.US,D,20230609,000000,1.22,1.4201,1.22,1.27,449368,0
+JOBY-WS.US,D,20230612,000000,1.45,1.5,1.4,1.47,82448,0
+JOBY-WS.US,D,20230613,000000,1.57,1.71,1.51,1.65,305357,0
+JOBY-WS.US,D,20230614,000000,1.79,1.81,1.64,1.64,150685,0
+JOBY-WS.US,D,20230615,000000,1.68,1.74,1.58,1.58,35104,0
+JOBY-WS.US,D,20230616,000000,1.68,1.715,1.45,1.45,9879,0
+JOBY-WS.US,D,20230620,000000,1.58,1.61,1.48,1.49,7892,0
+JOBY-WS.US,D,20230621,000000,1.6,1.6,1.36,1.36,13710,0
+JOBY-WS.US,D,20230622,000000,1.31,1.3442,1.28,1.28,77696,0
+JOBY-WS.US,D,20230623,000000,1.25,1.25,1.16,1.16,14505,0
+JOBY-WS.US,D,20230626,000000,1.18,1.26,1.11,1.12,30305,0
+JOBY-WS.US,D,20230627,000000,1.18,1.2,1.15,1.2,4375,0
+JOBY-WS.US,D,20230628,000000,1.49,2.16,1.49,2,519057,0
+JOBY-WS.US,D,20230629,000000,2.81,3.32,2.34,2.55,818039,0
+JOBY-WS.US,D,20230630,000000,2.55,2.92,2.53,2.65,157128,0
+JOBY-WS.US,D,20230703,000000,2.75,3,2.55,2.61,241473,0
+JOBY-WS.US,D,20230705,000000,2.62,2.92,2.6,2.7,142443,0
+JOBY-WS.US,D,20230706,000000,2.6,2.84,2.08,2.08,101587,0
+JOBY-WS.US,D,20230707,000000,2.17,2.42,2.16,2.21,56705,0
+JOBY-WS.US,D,20230710,000000,2.39,2.56,2.19,2.45,77110,0
+JOBY-WS.US,D,20230711,000000,2.69,2.69,2.3257,2.4501,23355,0
+JOBY-WS.US,D,20230712,000000,2.77,2.79,2.52,2.58,60987,0
+JOBY-WS.US,D,20230713,000000,2.8,2.87,2.62,2.75,66196,0
+JOBY-WS.US,D,20230714,000000,2.73,2.81,2.4,2.43,50677,0
+JOBY-WS.US,D,20230717,000000,2.35,2.66,2.35,2.47,100936,0
+JOBY-WS.US,D,20230718,000000,2.6698,2.8,2.33,2.5,492553,0
+JOBY-WS.US,D,20230719,000000,2.19,2.41,1.8,1.87,84537,0
+JOBY-WS.US,D,20230720,000000,1.9,2.01,1.86,1.95,11398,0
+JOBY-WS.US,D,20230721,000000,1.98,2,1.77,2,100743,0
+JOBY-WS.US,D,20230724,000000,1.76,1.86,1.75,1.8599,18186,0
+JOBY-WS.US,D,20230725,000000,1.84,1.89,1.8353,1.86,5415,0
+JOBY-WS.US,D,20230726,000000,1.9,1.9,1.76,1.76,30443,0
+JOBY-WS.US,D,20230727,000000,1.85,1.93,1.68,1.7,19983,0
+JOBY-WS.US,D,20230728,000000,1.76,1.88,1.75,1.88,11722,0
+JOBY-WS.US,D,20230731,000000,2,2.14,1.87,2.14,81806,0
+JOBY-WS.US,D,20230801,000000,2.14,2.14,1.99,2.079,23032,0
+JOBY-WS.US,D,20230802,000000,1.89,1.92,1.77,1.87,81846,0
+JOBY-WS.US,D,20230803,000000,1.65,1.94,1.65,1.86,109134,0
+JOBY-WS.US,D,20230804,000000,1.9,1.93,1.78,1.8,6123,0
+JOBY-WS.US,D,20230807,000000,1.87,1.9,1.765,1.83,37547,0
+JOBY-WS.US,D,20230808,000000,1.7,1.84,1.7,1.83,9541,0
+JOBY-WS.US,D,20230809,000000,1.91,1.91,1.72,1.76,23448,0
+JOBY-WS.US,D,20230810,000000,1.82,1.85,1.745,1.75,13567,0
+JOBY-WS.US,D,20230811,000000,1.65,1.74,1.6299,1.66,13820,0
+JOBY-WS.US,D,20230814,000000,1.63,1.73,1.62,1.7,12024,0
+JOBY-WS.US,D,20230815,000000,1.68,1.68,1.6,1.6,25750,0
+JOBY-WS.US,D,20230816,000000,1.61,1.61,1.5,1.51,90176,0
+JOBY-WS.US,D,20230817,000000,1.5,1.51,1.42,1.42,53125,0
+JOBY-WS.US,D,20230818,000000,1.45,1.51,1.38,1.49,77962,0
+JOBY-WS.US,D,20230821,000000,1.6,1.6,1.4,1.46,90311,0
+JOBY-WS.US,D,20230822,000000,1.5,1.5063,1.44,1.4401,14506,0
+JOBY-WS.US,D,20230823,000000,1.43,1.57,1.43,1.54,45834,0
+JOBY-WS.US,D,20230824,000000,1.65,1.65,1.4286,1.46,30719,0
+JOBY-WS.US,D,20230825,000000,1.3,1.48,1.3,1.43,14744,0
+JOBY-WS.US,D,20230828,000000,1.5,1.53,1.4,1.53,2250,0
+JOBY-WS.US,D,20230829,000000,1.47,1.67,1.4,1.62,46232,0
+JOBY-WS.US,D,20230830,000000,1.55,1.63,1.54,1.63,18334,0
+JOBY-WS.US,D,20230831,000000,1.6,1.63,1.5301,1.63,56598,0
+JOBY-WS.US,D,20230901,000000,1.56,1.58,1.54,1.555,6150,0
+JOBY-WS.US,D,20230905,000000,1.53,1.53,1.52,1.52,476,0
+JOBY-WS.US,D,20230906,000000,1.75,1.75,1.51,1.5499,4266,0
+JOBY-WS.US,D,20230907,000000,1.55,1.6,1.43,1.5318,13234,0
+JOBY-WS.US,D,20230908,000000,1.501,1.53,1.49,1.53,7240,0
+JOBY-WS.US,D,20230911,000000,1.65,1.65,1.5,1.5,4280,0
+JOBY-WS.US,D,20230912,000000,1.65,1.65,1.42,1.42,101099,0
+JOBY-WS.US,D,20230913,000000,1.4,1.43,1.38,1.38,17390,0
+JOBY-WS.US,D,20230914,000000,1.3913,1.4,1.3604,1.4,8050,0
+JOBY-WS.US,D,20230915,000000,1.31,1.35,1.24,1.28,85540,0
+JOBY-WS.US,D,20230918,000000,1.32,1.45,1.3,1.35,17638,0
+JOBY-WS.US,D,20230919,000000,1.48,1.48,1.2999,1.2999,6810,0
+JOBY-WS.US,D,20230920,000000,1.3,1.35,1.28,1.31,6510,0
+JOBY-WS.US,D,20230921,000000,1.26,1.31,1.19,1.19,9518,0
+JOBY-WS.US,D,20230922,000000,1.22,1.4081,1.16,1.17,72539,0
+JOBY-WS.US,D,20230925,000000,1.3392,1.37,1.235,1.26,22398,0
+JOBY-WS.US,D,20230926,000000,1.2,1.2,1.15,1.15,35199,0
+JOBY-WS.US,D,20230927,000000,1.15,1.26,1.15,1.26,6060,0
+JOBY-WS.US,D,20230928,000000,1.19,1.35,1.19,1.28,44808,0
+JOBY-WS.US,D,20230929,000000,1.31,1.31,1.24,1.24,32021,0
+JOBY-WS.US,D,20231002,000000,1.22,1.24,1.1299,1.145,20939,0
+JOBY-WS.US,D,20231003,000000,1.11,1.15,1.08,1.11,90439,0
+JOBY-WS.US,D,20231004,000000,1.15,1.16,1.12,1.15,285005,0
+JOBY-WS.US,D,20231005,000000,1.3,1.3,1.16,1.21,2893,0
+JOBY-WS.US,D,20231006,000000,1.3,1.3,1.16,1.2581,4322,0
+JOBY-WS.US,D,20231009,000000,1.25,1.27,1.17,1.245,11666,0
+JOBY-WS.US,D,20231010,000000,1.18,1.33,1.17,1.27,22700,0
+JOBY-WS.US,D,20231011,000000,1.27,1.27,1.1101,1.14,18945,0
+JOBY-WS.US,D,20231012,000000,1.15,1.17,1.1,1.1303,30934,0
+JOBY-WS.US,D,20231013,000000,1.11,1.16,1.11,1.1596,21636,0
+JOBY-WS.US,D,20231016,000000,1.08,1.169,1.08,1.14,7165,0
+JOBY-WS.US,D,20231017,000000,1.14,1.18,1.1365,1.16,10481,0
+JOBY-WS.US,D,20231018,000000,1.1501,1.17,1.13,1.17,7433,0
+JOBY-WS.US,D,20231019,000000,1.13,1.15,1.125,1.13,3451,0
+JOBY-WS.US,D,20231020,000000,1.13,1.15,0.98,1.01,35786,0
+JOBY-WS.US,D,20231023,000000,1.11,1.11,0.98,0.9839,4818,0
+JOBY-WS.US,D,20231024,000000,1.0101,1.0101,1.0001,1.01,2300,0
+JOBY-WS.US,D,20231025,000000,0.9101,1,0.9101,0.9525,11195,0
+JOBY-WS.US,D,20231026,000000,0.92,0.955,0.8007,0.8999,19535,0
+JOBY-WS.US,D,20231027,000000,0.92995,0.92995,0.74,0.825,34949,0
+JOBY-WS.US,D,20231030,000000,0.95,0.95,0.791199,0.8012,10411,0
+JOBY-WS.US,D,20231031,000000,0.8399,0.95,0.73,0.8401,7155,0
+JOBY-WS.US,D,20231101,000000,0.84,0.87,0.835,0.87,6451,0
+JOBY-WS.US,D,20231102,000000,0.8801,1.22,0.8801,1.06,35323,0
+JOBY-WS.US,D,20231103,000000,1.04,1.0901,0.986,1.075,5916,0
+JOBY-WS.US,D,20231106,000000,1.08,1.08,1.045,1.045,734,0
+JOBY-WS.US,D,20231107,000000,0.9192,0.9394,0.9192,0.9301,646,0
+JOBY-WS.US,D,20231108,000000,0.923151,0.96,0.91,0.93,13959,0
+JOBY-WS.US,D,20231109,000000,0.99,0.99,0.880001,0.880001,14138,0
+JOBY-WS.US,D,20231110,000000,0.82,0.85,0.8,0.82,7066,0
+JOBY-WS.US,D,20231113,000000,0.7515,0.87,0.7515,0.850158,12438,0
+JOBY-WS.US,D,20231114,000000,0.8,0.99,0.8,0.98,27445,0
+JOBY-WS.US,D,20231115,000000,0.99,1.15,0.99,1.11,34194,0
+JOBY-WS.US,D,20231116,000000,1.18,1.18,1.03,1.13,10106,0
+JOBY-WS.US,D,20231117,000000,1.15,1.22,1.0996,1.22,8145,0
+JOBY-WS.US,D,20231120,000000,1.3,1.3,1.19,1.1901,28065,0
+JOBY-WS.US,D,20231121,000000,1.16,1.16,0.97,1,39816,0
+JOBY-WS.US,D,20231122,000000,1.1,1.1,0.98,0.99,29298,0
+JOBY-WS.US,D,20231124,000000,0.9551,1.03,0.95,0.95,2894,0
+JOBY-WS.US,D,20231127,000000,0.95,0.99,0.95,0.95,6530,0
+JOBY-WS.US,D,20231128,000000,0.93,0.999,0.912,0.9701,3510,0
+JOBY-WS.US,D,20231129,000000,1.06,1.0896,0.9828,1.07,7555,0
+JOBY-WS.US,D,20231130,000000,1.14,1.14,1.02,1.06,3579,0
+JOBY-WS.US,D,20231201,000000,1.13,1.2,1.07,1.2,54733,0
+JOBY-WS.US,D,20231204,000000,1.18,1.18,1.11,1.155,9099,0
+JOBY-WS.US,D,20231205,000000,1.1799,1.1799,1.12,1.12,2185,0
+JOBY-WS.US,D,20231206,000000,1.03,1.1899,1.03,1.13,3259,0
+JOBY-WS.US,D,20231207,000000,1.17,1.17,1.1348,1.15,6010,0
+JOBY-WS.US,D,20231208,000000,1.1799,1.23,1.14,1.2196,27722,0
+JOBY-WS.US,D,20231211,000000,1.41,1.41,1.1673,1.1673,4855,0
+JOBY-WS.US,D,20231212,000000,1.19,1.2,1.15,1.19,13689,0
+JOBY-WS.US,D,20231213,000000,1.2,1.31,1.1,1.28,38424,0
+JOBY-WS.US,D,20231214,000000,1.34,1.55,1.34,1.4399,74465,0
+JOBY-WS.US,D,20231215,000000,1.5,1.5,1.2977,1.31,39151,0
+JOBY-WS.US,D,20231218,000000,1.31,1.35,1.15,1.23,159622,0
+JOBY-WS.US,D,20231219,000000,1.27,1.315,1.26,1.3,11681,0
+JOBY-WS.US,D,20231220,000000,1.3,1.32,1.2,1.25,12869,0
+JOBY-WS.US,D,20231221,000000,1.23,1.32,1.23,1.32,25696,0
+JOBY-WS.US,D,20231222,000000,1.29,1.3,1.26,1.27,14146,0
+JOBY-WS.US,D,20231226,000000,1.35,1.35,1.2912,1.3,10459,0
+JOBY-WS.US,D,20231227,000000,1.34,1.34,1.28,1.3397,29381,0
+JOBY-WS.US,D,20231228,000000,1.36,1.36,1.3,1.33,21833,0
+JOBY-WS.US,D,20231229,000000,1.28,1.28,1.22,1.223,18960,0
+JOBY-WS.US,D,20240102,000000,1.23,1.23,1.09,1.09,11401,0
+JOBY-WS.US,D,20240103,000000,1.04,1.07,1.0399,1.06,12119,0
+JOBY-WS.US,D,20240104,000000,1.0318,1.11,1.0318,1.06,13679,0
+JOBY-WS.US,D,20240105,000000,1.04,1.06,1.04,1.05,2640,0
+JOBY-WS.US,D,20240108,000000,1.3,1.3,1.03,1.12,10003,0
+JOBY-WS.US,D,20240109,000000,1.07,1.11,1.04,1.04,16972,0
+JOBY-WS.US,D,20240110,000000,1.04,1.07,1,1.02,62520,0
+JOBY-WS.US,D,20240111,000000,0.9601,1,0.96,0.9657,27254,0
+JOBY-WS.US,D,20240112,000000,0.9925,1,0.955,0.977449,11777,0
+JOBY-WS.US,D,20240116,000000,0.98,0.99,0.9151,0.94,23842,0
+JOBY-WS.US,D,20240117,000000,0.9002,0.96,0.9002,0.96,5411,0
+JOBY-WS.US,D,20240118,000000,0.95,0.98,0.94,0.95,114666,0
+JOBY-WS.US,D,20240119,000000,0.95,0.95,0.8801,0.92,24662,0
+JOBY-WS.US,D,20240122,000000,0.9,1.1,0.9,0.9899,41235,0
+JOBY-WS.US,D,20240123,000000,1,1.05,0.99,1.005,12140,0
+JOBY-WS.US,D,20240124,000000,0.99,0.995,0.95,0.95,7462,0
+JOBY-WS.US,D,20240125,000000,0.95,0.97,0.95,0.95,6599,0
+JOBY-WS.US,D,20240126,000000,0.95,0.952449,0.93,0.94,11799,0
+JOBY-WS.US,D,20240129,000000,0.95,1.03,0.9213,0.99,15415,0
+JOBY-WS.US,D,20240130,000000,0.950101,0.96,0.95,0.9501,2684,0
+JOBY-WS.US,D,20240131,000000,0.95,0.9599,0.9,0.91,36795,0
+JOBY-WS.US,D,20240201,000000,0.909899,0.92,0.89,0.915,14217,0
+JOBY-WS.US,D,20240202,000000,0.9,0.935,0.889999,0.935,10724,0
+JOBY-WS.US,D,20240205,000000,0.93,0.930001,0.88,0.91,12714,0
+JOBY-WS.US,D,20240206,000000,0.88,0.9399,0.8651,0.9399,19123,0
+JOBY-WS.US,D,20240207,000000,1.03,1.03,0.9,0.91,7785,0
+JOBY-WS.US,D,20240208,000000,0.9999,0.9999,0.9299,0.976,18634,0
+JOBY-WS.US,D,20240209,000000,0.98,1,0.9148,0.9547,5264,0
+JOBY-WS.US,D,20240212,000000,1.06,1.15,1.02,1.04,55415,0
+JOBY-WS.US,D,20240213,000000,1.08,1.08,1.0001,1.02,23722,0
+JOBY-WS.US,D,20240214,000000,1.05,1.06,1.025,1.0501,6276,0
+JOBY-WS.US,D,20240215,000000,1.06,1.09,1.04,1.0685,32146,0
+JOBY-WS.US,D,20240216,000000,1.065,1.0899,1.03,1.03,5904,0
+JOBY-WS.US,D,20240220,000000,1.03,1.07,1.03,1.0699,2915,0
+JOBY-WS.US,D,20240221,000000,1.05,1.05,1.01,1.0101,6800,0
+JOBY-WS.US,D,20240222,000000,0.96,1,0.8802,0.9,73106,0
+JOBY-WS.US,D,20240223,000000,0.9499,0.9499,0.8601,0.8898,20044,0
+JOBY-WS.US,D,20240226,000000,0.8502,0.904949,0.85,0.89,44204,0
+JOBY-WS.US,D,20240227,000000,0.89,0.9386,0.89,0.91,14306,0
+JOBY-WS.US,D,20240228,000000,0.87,0.9,0.84,0.9,14093,0
+JOBY-WS.US,D,20240229,000000,0.89,0.915,0.89,0.915,15225,0
+JOBY-WS.US,D,20240301,000000,0.9,0.9,0.85,0.88,18333,0
+JOBY-WS.US,D,20240304,000000,0.878,0.878,0.83,0.83,9131,0
+JOBY-WS.US,D,20240305,000000,0.8001,0.83,0.759341,0.769999,26849,0
+JOBY-WS.US,D,20240306,000000,0.78,0.79,0.757,0.78,16184,0
+JOBY-WS.US,D,20240307,000000,0.754,0.79,0.754,0.78,4527,0
+JOBY-WS.US,D,20240308,000000,0.82505,0.85,0.821,0.83,5887,0
+JOBY-WS.US,D,20240311,000000,0.9149,0.9149,0.81,0.83,5262,0
+JOBY-WS.US,D,20240312,000000,0.8292,0.8292,0.7901,0.791,5225,0
+JOBY-WS.US,D,20240313,000000,0.8,0.8199,0.78,0.8,5555,0
+JOBY-WS.US,D,20240314,000000,0.78,0.78,0.7,0.7363,41857,0
+JOBY-WS.US,D,20240315,000000,0.74,0.74,0.69,0.72,28063,0
+JOBY-WS.US,D,20240318,000000,0.71,0.7395,0.7,0.7395,22450,0
+JOBY-WS.US,D,20240319,000000,0.7301,0.7301,0.6601,0.72,20315,0
+JOBY-WS.US,D,20240320,000000,0.7,0.7314,0.68,0.73,24375,0
+JOBY-WS.US,D,20240321,000000,0.73,0.745,0.71,0.73,10075,0
+JOBY-WS.US,D,20240322,000000,0.7101,0.78,0.7101,0.78,38475,0
+JOBY-WS.US,D,20240325,000000,0.78,0.8001,0.7301,0.7798,22338,0
+JOBY-WS.US,D,20240326,000000,0.76812,0.78,0.76,0.78,18018,0
+JOBY-WS.US,D,20240327,000000,0.75,0.78,0.75,0.78,3007,0
+JOBY-WS.US,D,20240328,000000,0.78,0.78,0.76,0.78,8354,0
+JOBY-WS.US,D,20240401,000000,0.83,0.83,0.73,0.75,5615,0
+JOBY-WS.US,D,20240402,000000,0.75,0.75,0.635049,0.68,55835,0
+JOBY-WS.US,D,20240403,000000,0.74,0.74,0.67,0.6838,11322,0
+JOBY-WS.US,D,20240404,000000,0.7299,0.7347,0.6301,0.6405,45774,0
+JOBY-WS.US,D,20240405,000000,0.64,0.69,0.64,0.69,8959,0
+JOBY-WS.US,D,20240408,000000,0.67495,0.67495,0.64,0.656176,11992,0
+JOBY-WS.US,D,20240409,000000,0.6201,0.6562,0.5822,0.652,33750,0
+JOBY-WS.US,D,20240410,000000,0.5812,0.6274,0.54,0.54,28079,0
+JOBY-WS.US,D,20240411,000000,0.65,0.652499,0.5887,0.5912,18860,0
+JOBY-WS.US,D,20240412,000000,0.5601,0.62,0.5,0.54,62061,0
+JOBY-WS.US,D,20240415,000000,0.54,0.54,0.4401,0.475,46952,0
+JOBY-WS.US,D,20240416,000000,0.46,0.5399,0.4376,0.45,19114,0
+JOBY-WS.US,D,20240417,000000,0.466,0.47,0.43,0.469,70764,0
+JOBY-WS.US,D,20240418,000000,0.509951,0.5399,0.4368,0.45,9165,0
+JOBY-WS.US,D,20240419,000000,0.4201,0.4722,0.3925,0.4722,28032,0
+JOBY-WS.US,D,20240422,000000,0.48,0.48,0.37,0.4731,23854,0
+JOBY-WS.US,D,20240423,000000,0.48,0.5122,0.47,0.5086,61311,0
+JOBY-WS.US,D,20240424,000000,0.5188,0.5287,0.5,0.528399,13899,0
+JOBY-WS.US,D,20240425,000000,0.4995,0.58,0.49,0.5698,104544,0
+JOBY-WS.US,D,20240426,000000,0.5698,0.63,0.5698,0.63,57610,0
+JOBY-WS.US,D,20240429,000000,0.573,0.6598,0.573,0.629899,12690,0
+JOBY-WS.US,D,20240430,000000,0.6399,0.6399,0.5949,0.6097,4430,0
+JOBY-WS.US,D,20240501,000000,0.646,0.6888,0.5855,0.66,32276,0
+JOBY-WS.US,D,20240502,000000,0.6535,0.6999,0.6399,0.67425,8258,0
+JOBY-WS.US,D,20240503,000000,0.6805,0.6999,0.6205,0.6496,12205,0
+JOBY-WS.US,D,20240506,000000,0.67,0.7,0.6539,0.6539,24004,0
+JOBY-WS.US,D,20240507,000000,0.75,0.75,0.6202,0.6451,8331,0
+JOBY-WS.US,D,20240508,000000,0.611,0.611,0.55,0.565,13781,0
+JOBY-WS.US,D,20240509,000000,0.59,0.6499,0.58,0.6085,22133,0
+JOBY-WS.US,D,20240510,000000,0.6899,0.6899,0.5705,0.570601,5808,0
+JOBY-WS.US,D,20240513,000000,0.61,0.6447,0.6,0.600961,13206,0
+JOBY-WS.US,D,20240514,000000,0.67,0.6997,0.6324,0.6324,10432,0
+JOBY-WS.US,D,20240515,000000,0.6789,0.6789,0.6101,0.629526,4982,0
+JOBY-WS.US,D,20240516,000000,0.67,0.68,0.63,0.66,22216,0
+JOBY-WS.US,D,20240517,000000,0.6301,0.65,0.63,0.65,4732,0
+JOBY-WS.US,D,20240520,000000,0.63,0.68,0.61,0.6125,15386,0
+JOBY-WS.US,D,20240521,000000,0.6699,0.6732,0.6001,0.6011,3325,0
+JOBY-WS.US,D,20240522,000000,0.625,0.625,0.565,0.61,10038,0
+JOBY-WS.US,D,20240523,000000,0.6699,0.6699,0.568,0.622399,10158,0
+JOBY-WS.US,D,20240524,000000,0.6175,0.62,0.5924,0.62,1680,0
+JOBY-WS.US,D,20240528,000000,0.5701,0.61,0.5701,0.589999,4785,0
+JOBY-WS.US,D,20240529,000000,0.61,0.61,0.55,0.55,30144,0
+JOBY-WS.US,D,20240530,000000,0.5402,0.6,0.5401,0.5777,7287,0
+JOBY-WS.US,D,20240531,000000,0.59,0.59,0.5458,0.589,10085,0
+JOBY-WS.US,D,20240603,000000,0.59,0.635,0.54,0.546999,23591,0
+JOBY-WS.US,D,20240604,000000,0.5119,0.562,0.5119,0.5554,10701,0
+JOBY-WS.US,D,20240605,000000,0.57995,0.7265,0.57995,0.6555,125503,0
+JOBY-WS.US,D,20240606,000000,0.62,0.685,0.62,0.63,5153,0
+JOBY-WS.US,D,20240607,000000,0.6643,0.6925,0.6255,0.6487,117597,0
+JOBY-WS.US,D,20240610,000000,0.6187,0.7325,0.6105,0.72,87887,0
+JOBY-WS.US,D,20240611,000000,0.723,0.723,0.587,0.651,75432,0
+JOBY-WS.US,D,20240612,000000,0.677251,0.73,0.643,0.67,99957,0
+JOBY-WS.US,D,20240613,000000,0.660101,0.7375,0.6002,0.623301,13275,0
+JOBY-WS.US,D,20240614,000000,0.655,0.655,0.5602,0.5964,30995,0
+JOBY-WS.US,D,20240617,000000,0.665,0.6775,0.57,0.6,90188,0
+JOBY-WS.US,D,20240618,000000,0.5577,0.614,0.5577,0.57,26728,0
+JOBY-WS.US,D,20240620,000000,0.5981,0.6,0.538,0.549999,19003,0
+JOBY-WS.US,D,20240621,000000,0.6,0.616,0.56,0.616,33206,0
+JOBY-WS.US,D,20240624,000000,0.63,0.7,0.5725,0.59,44480,0
+JOBY-WS.US,D,20240625,000000,0.591199,0.591199,0.5401,0.5483,17946,0
+JOBY-WS.US,D,20240626,000000,0.5799,0.5799,0.55,0.5635,8803,0
+JOBY-WS.US,D,20240627,000000,0.5508,0.5575,0.5401,0.5575,4552,0
+JOBY-WS.US,D,20240628,000000,0.58,0.5977,0.565,0.57,15143,0
+JOBY-WS.US,D,20240701,000000,0.585,0.585,0.51,0.52,31744,0
+JOBY-WS.US,D,20240702,000000,0.58,0.6408,0.5305,0.5305,10959,0
+JOBY-WS.US,D,20240703,000000,0.55,0.61,0.55,0.585,88499,0
+JOBY-WS.US,D,20240705,000000,0.5951,0.6195,0.5665,0.59,19408,0
+JOBY-WS.US,D,20240708,000000,0.57375,0.6,0.5525,0.5651,3675,0
+JOBY-WS.US,D,20240709,000000,0.5101,0.57,0.5101,0.57,2785,0
+JOBY-WS.US,D,20240710,000000,0.5603,0.5603,0.54501,0.55,7142,0
+JOBY-WS.US,D,20240711,000000,0.55,0.88,0.55,0.8427,234246,0
+JOBY-WS.US,D,20240712,000000,0.88,0.99,0.88,0.9602,80342,0
+JOBY-WS.US,D,20240715,000000,0.98,1.13,0.9503,1.0693,163608,0
+JOBY-WS.US,D,20240716,000000,1.1,1.43,1.0505,1.34,121258,0
+JOBY-WS.US,D,20240717,000000,1.34,1.34,1.08,1.22,86809,0
+JOBY-WS.US,D,20240718,000000,1.15,1.41,1.05,1.1,101870,0
+JOBY-WS.US,D,20240719,000000,1.2,1.2,0.9302,1.03,77355,0
+JOBY-WS.US,D,20240722,000000,0.9277,1.06,0.9277,0.96,55080,0
+JOBY-WS.US,D,20240723,000000,0.975,1.14,0.975,1.03,115124,0
+JOBY-WS.US,D,20240724,000000,1.16,1.16,0.911,0.94555,33933,0
+JOBY-WS.US,D,20240725,000000,0.91,1.04,0.9,0.9212,50702,0
+JOBY-WS.US,D,20240726,000000,1,1.14,0.912999,0.95,83939,0
+JOBY-WS.US,D,20240729,000000,0.9688,1.02,0.91,0.97,80382,0
+JOBY-WS.US,D,20240730,000000,0.95,0.9658,0.87,0.916399,64699,0
+JOBY-WS.US,D,20240731,000000,0.854,0.92,0.8443,0.9026,24025,0
+JOBY-WS.US,D,20240801,000000,0.85,0.9,0.74,0.749999,219906,0
+JOBY-WS.US,D,20240802,000000,0.77,0.77,0.635856,0.639901,118945,0
+JOBY-WS.US,D,20240805,000000,0.64,0.7637,0.6,0.6565,195478,0
+JOBY-WS.US,D,20240806,000000,0.68,0.69,0.65,0.65,31608,0
+JOBY-WS.US,D,20240807,000000,0.68,0.6882,0.5703,0.6174,56818,0
+JOBY-WS.US,D,20240808,000000,0.6499,0.689,0.6399,0.685,71870,0
+JOBY-WS.US,D,20240809,000000,0.74,0.78,0.6055,0.62,76097,0
+JOBY-WS.US,D,20240812,000000,0.7,0.725,0.621,0.6355,46047,0
+JOBY-WS.US,D,20240813,000000,0.6284,0.6568,0.609751,0.610101,47374,0
+JOBY-WS.US,D,20240814,000000,0.6223,0.626,0.55,0.5777,68130,0
+JOBY-WS.US,D,20240815,000000,0.5949,0.6599,0.5949,0.632,43038,0
+JOBY-WS.US,D,20240816,000000,0.6358,0.64,0.6,0.6225,48775,0
+JOBY-WS.US,D,20240819,000000,0.61,0.64,0.56,0.6336,26716,0
+JOBY-WS.US,D,20240820,000000,0.64,0.64,0.5845,0.6042,5119,0
+JOBY-WS.US,D,20240821,000000,0.61,0.69,0.585,0.65,66995,0
+JOBY-WS.US,D,20240822,000000,0.675001,0.7785,0.61,0.61,83854,0
+JOBY-WS.US,D,20240823,000000,0.6352,0.649,0.62,0.6214,34533,0
+JOBY-WS.US,D,20240826,000000,0.6338,0.6338,0.61,0.6269,23493,0
+JOBY-WS.US,D,20240827,000000,0.6055,0.629,0.6,0.6078,32904,0
+JOBY-WS.US,D,20240828,000000,0.56,0.616,0.5553,0.588,34817,0
+JOBY-WS.US,D,20240829,000000,0.588,0.6474,0.586801,0.62001,38318,0
+JOBY-WS.US,D,20240830,000000,0.57,0.64,0.57,0.5937,19355,0
+JOBY-WS.US,D,20240903,000000,0.6024,0.6024,0.55,0.55,50421,0
+JOBY-WS.US,D,20240904,000000,0.57,0.575,0.548999,0.554,32583,0
+JOBY-WS.US,D,20240905,000000,0.554,0.5579,0.533,0.533,11134,0
+JOBY-WS.US,D,20240906,000000,0.5358,0.5601,0.5301,0.537,51630,0
+JOBY-WS.US,D,20240909,000000,0.5625,0.5915,0.55625,0.58,40630,0
+JOBY-WS.US,D,20240910,000000,0.59,0.6044,0.57,0.58,77775,0
+JOBY-WS.US,D,20240911,000000,0.6046,0.6262,0.56,0.615,53975,0
+JOBY-WS.US,D,20240912,000000,0.61,0.65,0.59,0.6489,28713,0
+JOBY-WS.US,D,20240913,000000,0.6262,0.66,0.62,0.6594,22418,0
+JOBY-WS.US,D,20240916,000000,0.6999,0.6999,0.63,0.6303,15797,0
+JOBY-WS.US,D,20240917,000000,0.63,0.6338,0.63,0.631,7932,0
+JOBY-WS.US,D,20240918,000000,0.6335,0.645,0.58,0.580001,28771,0
+JOBY-WS.US,D,20240919,000000,0.604,0.6839,0.57,0.591001,23962,0
+JOBY-WS.US,D,20240920,000000,0.6103,0.615,0.59,0.59,7642,0
+JOBY-WS.US,D,20240923,000000,0.6195,0.638,0.5957,0.599899,20830,0
+JOBY-WS.US,D,20240924,000000,0.59,0.635,0.585001,0.585001,13741,0
+JOBY-WS.US,D,20240925,000000,0.6,0.6099,0.544,0.5909,16268,0
+JOBY-WS.US,D,20240926,000000,0.591,0.62,0.591,0.595,7720,0
+JOBY-WS.US,D,20240927,000000,0.6299,0.7825,0.6299,0.682,117886,0
+JOBY-WS.US,D,20240930,000000,0.68375,0.699899,0.61,0.63,10248,0
+JOBY-WS.US,D,20241001,000000,0.62977,0.6363,0.530201,0.5749,32127,0
+JOBY-WS.US,D,20241002,000000,0.78,0.9614,0.6658,0.947,374820,0
+JOBY-WS.US,D,20241003,000000,0.95,0.95,0.77,0.8169,87559,0
+JOBY-WS.US,D,20241004,000000,0.83,0.98,0.83,0.9288,52828,0
+JOBY-WS.US,D,20241007,000000,0.99,1.02,0.867,0.92,171533,0
+JOBY-WS.US,D,20241008,000000,0.98,0.98,0.81,0.83,132432,0
+JOBY-WS.US,D,20241009,000000,0.8115,0.86,0.81,0.82,85493,0
+JOBY-WS.US,D,20241010,000000,0.81,0.84,0.74,0.84,160739,0
+JOBY-WS.US,D,20241011,000000,0.77,0.995,0.750101,0.82,96196,0
+JOBY-WS.US,D,20241014,000000,0.76,0.8265,0.73,0.8005,112681,0
+JOBY-WS.US,D,20241015,000000,0.78,0.8099,0.72,0.740001,102717,0
+JOBY-WS.US,D,20241016,000000,0.765,0.82,0.75,0.7899,41290,0
+JOBY-WS.US,D,20241017,000000,0.81,0.8101,0.75,0.8101,22367,0
+JOBY-WS.US,D,20241018,000000,0.82,0.86,0.8142,0.85,59380,0
+JOBY-WS.US,D,20241021,000000,0.89,0.89,0.78,0.79,40307,0
+JOBY-WS.US,D,20241022,000000,0.8415,0.93,0.79,0.9,62843,0
+JOBY-WS.US,D,20241023,000000,0.9799,1.05,0.89,0.965,236874,0
+JOBY-WS.US,D,20241024,000000,1,1.08,0.92,0.9499,94906,0
+JOBY-WS.US,D,20241025,000000,0.84,0.8498,0.7282,0.771,344896,0
+JOBY-WS.US,D,20241028,000000,0.83,0.85,0.781,0.8384,59717,0
+JOBY-WS.US,D,20241029,000000,0.85,0.8925,0.76,0.761,144798,0
+JOBY-WS.US,D,20241030,000000,0.760599,0.79,0.738,0.7505,47150,0
+JOBY-WS.US,D,20241031,000000,0.75,0.75,0.67,0.69,60744,0
+JOBY-WS.US,D,20241101,000000,0.72,0.73,0.69,0.7099,29330,0
+JOBY-WS.US,D,20241104,000000,0.711,0.785001,0.7,0.7429,81172,0
+JOBY-WS.US,D,20241105,000000,0.8,0.8,0.7311,0.744999,91742,0
+JOBY-WS.US,D,20241106,000000,0.751,0.7871,0.751,0.7699,44213,0
+JOBY-WS.US,D,20241107,000000,0.74,0.799,0.71,0.735,98508,0
+JOBY-WS.US,D,20241108,000000,0.707,0.78,0.707,0.77,24469,0
+JOBY-WS.US,D,20241111,000000,0.78,1.16,0.7799,1.15,503932,0
+JOBY-WS.US,D,20241112,000000,1.17,1.285,1.1,1.15,269176,0
+JOBY-WS.US,D,20241113,000000,1.03,1.15,1.03,1.03,73808,0
+JOBY-WS.US,D,20241114,000000,1.0375,1.17,1,1.05,154201,0
+JOBY-WS.US,D,20241115,000000,1.01,1.08,0.9359,0.995,39268,0
+JOBY-WS.US,D,20241118,000000,0.9911,1.04,0.901,0.981,114833,0
+JOBY-WS.US,D,20241119,000000,1.0173,1.11,1.0081,1.0801,67102,0
+JOBY-WS.US,D,20241120,000000,1.13,1.15,1.02,1.1065,70070,0
+JOBY-WS.US,D,20241121,000000,1.15,1.44,1.12,1.32,284937,0
+JOBY-WS.US,D,20241122,000000,1.39,1.5899,1.37,1.47,233625,0
+JOBY-WS.US,D,20241125,000000,1.6,2.08,1.59,1.98,492711,0
+JOBY-WS.US,D,20241126,000000,1.75,1.94,1.72,1.82,153124,0
+JOBY-WS.US,D,20241127,000000,1.92,2.14,1.86,1.9,185357,0
+JOBY-WS.US,D,20241129,000000,2.15,2.36,2.05,2.3047,352806,0
+JOBY-WS.US,D,20241202,000000,2.29,2.38,1.6,1.65,591242,0
+JOBY-WS.US,D,20241203,000000,1.55,1.77,1.5,1.6,135097,0
+JOBY-WS.US,D,20241204,000000,1.55,1.89,1.55,1.79,114001,0
+JOBY-WS.US,D,20241205,000000,1.79,1.925,1.75,1.76,153844,0
+JOBY-WS.US,D,20241206,000000,1.8,2.0658,1.75,2.025,128483,0
+JOBY-WS.US,D,20241209,000000,2.25,2.45,2.04,2.07,148612,0
+JOBY-WS.US,D,20241210,000000,2.13,2.15,2,2.07,54643,0
+JOBY-WS.US,D,20241211,000000,1.99,1.99,1.83,1.9,80767,0
+JOBY-WS.US,D,20241212,000000,1.9,1.9,1.7,1.74,56239,0
+JOBY-WS.US,D,20241213,000000,1.71,1.86,1.69,1.82,47831,0
+JOBY-WS.US,D,20241216,000000,1.75,1.8801,1.65,1.82,81192,0
+JOBY-WS.US,D,20241217,000000,1.9,1.994,1.81,1.89,54003,0
+JOBY-WS.US,D,20241218,000000,1.98,2.1645,1.9,1.925,129925,0
+JOBY-WS.US,D,20241219,000000,1.96,1.98,1.67,1.7,81428,0
+JOBY-WS.US,D,20241220,000000,1.7,1.98,1.65,1.754,123017,0
+JOBY-WS.US,D,20241223,000000,1.76,1.83,1.65,1.78,80090,0
+JOBY-WS.US,D,20241224,000000,1.78,1.965,1.73,1.91,86933,0
+JOBY-WS.US,D,20241226,000000,1.9585,2.25,1.86,2.1657,164140,0
+JOBY-WS.US,D,20241227,000000,2.115,2.17,2.05,2.16,68583,0
+JOBY-WS.US,D,20241230,000000,2,2.06,1.91,2.0486,48463,0
+JOBY-WS.US,D,20241231,000000,2,2.08,1.95,2.0199,169231,0
+JOBY-WS.US,D,20250102,000000,2,2.08,1.88,1.91,57922,0
+JOBY-WS.US,D,20250103,000000,2.005,2.43,1.91,2.325,437782,0
+JOBY-WS.US,D,20250106,000000,2.4,2.59,2.35,2.5,730439,0
+JOBY-WS.US,D,20250107,000000,2.7,2.95,2.55,2.69,213992,0
+JOBY-WS.US,D,20250108,000000,2.442,2.67,2.32,2.4501,134311,0
+JOBY-WS.US,D,20250110,000000,2.16,2.25,1.9,2.08,149762,0
+JOBY-WS.US,D,20250113,000000,2,2.01,1.65,1.77,148120,0
+JOBY-WS.US,D,20250114,000000,1.84,2.05,1.69,1.84,51288,0
+JOBY-WS.US,D,20250115,000000,1.909,2.0555,1.9,1.98,97736,0
+JOBY-WS.US,D,20250116,000000,2.1,2.16,2,2.1399,22087,0
+JOBY-WS.US,D,20250117,000000,2.2022,2.25,2.06,2.1,36942,0
+JOBY-WS.US,D,20250121,000000,2.1,2.5,2.08,2.467,121677,0
+JOBY-WS.US,D,20250122,000000,2.405,2.4499,2.33,2.34,52222,0
+JOBY-WS.US,D,20250123,000000,2.25,2.34,2.21,2.34,58785,0
+JOBY-WS.US,D,20250124,000000,2.34,2.4518,2.18,2.35,20851,0
+JOBY-WS.US,D,20250127,000000,2.16,2.28,2.1,2.16,61468,0
+JOBY-WS.US,D,20250128,000000,2.18,2.26,2.01,2.2001,91309,0
+JOBY-WS.US,D,20250129,000000,2.125,2.24,2.07,2.17,41282,0
+JOBY-WS.US,D,20250130,000000,2.19,2.23,2.06,2.1,39401,0
+JOBY-WS.US,D,20250131,000000,2.15,2.258,2.11,2.1599,91605,0
+JOBY-WS.US,D,20250203,000000,2.01,2.13,1.9,2.12,96217,0
+JOBY-WS.US,D,20250204,000000,2.03,2.13,2.0001,2.06,74095,0
+JOBY-WS.US,D,20250205,000000,2.11,2.16,1.97,2.01,42329,0
+JOBY-WS.US,D,20250206,000000,2.01,2.05,1.82,1.87,83243,0
+JOBY-WS.US,D,20250207,000000,1.8968,1.95,1.74,1.78,60636,0
+JOBY-WS.US,D,20250210,000000,1.76,1.88,1.7,1.86,79938,0
+JOBY-WS.US,D,20250211,000000,1.73,1.86,1.6,1.64,117288,0
+JOBY-WS.US,D,20250212,000000,1.65,1.7,1.6,1.6499,96431,0
+JOBY-WS.US,D,20250213,000000,1.68,1.789,1.63,1.7,67191,0
+JOBY-WS.US,D,20250214,000000,1.7,1.75,1.68,1.74,59325,0
+JOBY-WS.US,D,20250218,000000,1.76,1.9,1.74,1.8,56289,0
+JOBY-WS.US,D,20250219,000000,1.81,1.82,1.69,1.71,90480,0
+JOBY-WS.US,D,20250220,000000,1.7,1.71,1.57,1.64,58482,0
+JOBY-WS.US,D,20250221,000000,1.643,1.7,1.425,1.49,118403,0
+JOBY-WS.US,D,20250224,000000,1.4745,1.54,1.35,1.4,59888,0
+JOBY-WS.US,D,20250225,000000,1.4237,1.4237,1.29,1.3,68588,0
+JOBY-WS.US,D,20250226,000000,1.39,1.48,1.3,1.41,71589,0
+JOBY-WS.US,D,20250227,000000,1.5775,1.65,1.53,1.53,291806,0
+JOBY-WS.US,D,20250228,000000,1.5,1.6,1.475,1.55,40690,0
+JOBY-WS.US,D,20250303,000000,1.618,1.65,1.22,1.247,53328,0
+JOBY-WS.US,D,20250304,000000,1.34,1.35,1.22,1.34,81725,0
+JOBY-WS.US,D,20250305,000000,1.325,1.43,1.31,1.36,26130,0
+JOBY-WS.US,D,20250306,000000,1.3192,1.49,1.3,1.37,72973,0
+JOBY-WS.US,D,20250307,000000,1.35,1.47,1.3,1.35,17588,0
+JOBY-WS.US,D,20250310,000000,1.32,1.32,1.2,1.28,125203,0
+JOBY-WS.US,D,20250311,000000,1.258,1.27,1.1,1.1839,35378,0
+JOBY-WS.US,D,20250312,000000,1.265,1.317,1.15,1.18,38957,0
+JOBY-WS.US,D,20250313,000000,1.1807,1.2155,1.14,1.18,51845,0
+JOBY-WS.US,D,20250314,000000,1.28,1.28,1.235,1.26,25037,0
+JOBY-WS.US,D,20250317,000000,1.36,1.43,1.29,1.3299,32147,0
+JOBY-WS.US,D,20250318,000000,1.4,1.4,1.29,1.29,22545,0
+JOBY-WS.US,D,20250319,000000,1.32,1.38,1.3,1.34,16376,0
+JOBY-WS.US,D,20250320,000000,1.325,1.34,1.325,1.3301,2441,0
+JOBY-WS.US,D,20250321,000000,1.302,1.41,1.302,1.37,29624,0
+JOBY-WS.US,D,20250324,000000,1.49,1.55,1.4,1.4,38577,0
+JOBY-WS.US,D,20250325,000000,1.42,1.5,1.35,1.3505,19432,0
+JOBY-WS.US,D,20250326,000000,1.4216,1.49,1.35,1.4039,19023,0
+JOBY-WS.US,D,20250327,000000,1.38,1.3801,1.29,1.3,10626,0
+JOBY-WS.US,D,20250328,000000,1.315,1.4,1.17,1.18,62093,0
+JOBY-WS.US,D,20250331,000000,1.17,1.23,1.1512,1.23,20915,0
+JOBY-WS.US,D,20250401,000000,1.26,1.26,1.12,1.16,32652,0
+JOBY-WS.US,D,20250402,000000,1.215,1.24,1.19,1.19,20510,0
+JOBY-WS.US,D,20250403,000000,1.21,1.21,1.1,1.18,62017,0
+JOBY-WS.US,D,20250404,000000,1.1,1.24,0.96,1.05,69151,0
+JOBY-WS.US,D,20250407,000000,1.0629,1.23,0.97,1.0601,50111,0
+JOBY-WS.US,D,20250408,000000,1.1,1.18,1.01,1.0271,24578,0
+JOBY-WS.US,D,20250409,000000,1.0695,1.35,1.01,1.23,36172,0
+JOBY-WS.US,D,20250410,000000,1.34,1.34,1.12,1.12,35226,0
+JOBY-WS.US,D,20250411,000000,1.12,1.24,1,1.07,27097,0
+JOBY-WS.US,D,20250414,000000,1.16,1.2128,1.07,1.18,23139,0
+JOBY-WS.US,D,20250415,000000,1.165,1.25,1.0501,1.0501,10323,0
+JOBY-WS.US,D,20250416,000000,1.07,1.09,1.04,1.05,7659,0
+JOBY-WS.US,D,20250417,000000,1.09,1.09,1.02,1.04,14214,0
+JOBY-WS.US,D,20250421,000000,1.09,1.09,0.96,1.0001,61711,0
+JOBY-WS.US,D,20250422,000000,1.09,1.09,0.9701,1.06,31815,0
+JOBY-WS.US,D,20250423,000000,1.09,1.15,1.08,1.085,26680,0
+JOBY-WS.US,D,20250424,000000,1.154,1.2,1.11,1.15,10422,0
+JOBY-WS.US,D,20250425,000000,1.23,1.23,1.15,1.15,12027,0
+JOBY-WS.US,D,20250428,000000,1.241,1.25,1.08,1.115,11050,0
+JOBY-WS.US,D,20250429,000000,1.1694,1.18,1.11,1.14,11210,0
+JOBY-WS.US,D,20250430,000000,1.1101,1.22,1.08,1.11,14712,0
+JOBY-WS.US,D,20250501,000000,1.15,1.15,1.09,1.11,14861,0
+JOBY-WS.US,D,20250502,000000,1.23,1.29,1.1599,1.18,60436,0
+JOBY-WS.US,D,20250505,000000,1.16,1.23,1.1,1.1,45921,0
+JOBY-WS.US,D,20250506,000000,1.06,1.09,0.9945,1.09,78568,0
+JOBY-WS.US,D,20250507,000000,1.1004,1.11,1.02,1.1,12224,0
+JOBY-WS.US,D,20250508,000000,1.27,1.37,1.16,1.16,58585,0
+JOBY-WS.US,D,20250509,000000,1.28,1.3,1.16,1.17,27649,0
+JOBY-WS.US,D,20250512,000000,1.3999,1.3999,1.18,1.19,63893,0
+JOBY-WS.US,D,20250513,000000,1.25,1.34,1.22,1.29,67561,0
+JOBY-WS.US,D,20250514,000000,1.265,1.27,1.21,1.22,44016,0
+JOBY-WS.US,D,20250515,000000,1.16,1.29,1.15,1.25,55542,0
+JOBY-WS.US,D,20250516,000000,1.29,1.37,1.2828,1.3,118100,0
+JOBY-WS.US,D,20250519,000000,1.3498,1.37,1.22,1.22,40658,0
+JOBY-WS.US,D,20250520,000000,1.25,1.3299,1.15,1.2,107470,0
+JOBY-WS.US,D,20250521,000000,1.2,1.25,1.11,1.11,45365,0
+JOBY-WS.US,D,20250522,000000,1.105,1.17,1.105,1.13,14505,0
+JOBY-WS.US,D,20250523,000000,1.15,1.17,1.1,1.1,37017,0
+JOBY-WS.US,D,20250527,000000,1.13,1.21,1.1,1.15,51687,0
+JOBY-WS.US,D,20250528,000000,1.69,1.8118,1.4345,1.65,619475,0
+JOBY-WS.US,D,20250529,000000,1.6001,1.8,1.55,1.6,192889,0
+JOBY-WS.US,D,20250530,000000,1.55,1.6,1.31,1.32,189025,0
+JOBY-WS.US,D,20250602,000000,1.33,1.45,1.25,1.3,74266,0
+JOBY-WS.US,D,20250603,000000,1.69,1.7099,1.41,1.46,139033,0
+JOBY-WS.US,D,20250604,000000,1.515,1.5175,1.37,1.37,60498,0
+JOBY-WS.US,D,20250605,000000,1.45,1.48,1.29,1.2901,117033,0
+JOBY-WS.US,D,20250606,000000,1.3,1.45,1.28,1.3,676359,0
+JOBY-WS.US,D,20250609,000000,1.68,1.91,1.51,1.7901,524442,0
+JOBY-WS.US,D,20250610,000000,1.8,2.03,1.795,1.955,279472,0
+JOBY-WS.US,D,20250611,000000,2,2.25,1.94,2.0899,199902,0
+JOBY-WS.US,D,20250612,000000,1.95,2.15,1.8,1.88,203811,0
+JOBY-WS.US,D,20250613,000000,1.81,1.88,1.7,1.7,129353,0
+JOBY-WS.US,D,20250616,000000,1.9,1.96,1.7,1.85,77451,0
+JOBY-WS.US,D,20250617,000000,1.83,1.8701,1.67,1.73,95347,0
+JOBY-WS.US,D,20250618,000000,1.75,1.91,1.72,1.74,79596,0
+JOBY-WS.US,D,20250620,000000,1.75,1.83,1.7,1.7,13663,0
+JOBY-WS.US,D,20250623,000000,1.65,1.73,1.6,1.65,96626,0
+JOBY-WS.US,D,20250624,000000,1.7,1.82,1.68,1.8,70195,0
+JOBY-WS.US,D,20250625,000000,1.846,1.93,1.75,1.75,57557,0
+JOBY-WS.US,D,20250626,000000,1.786,1.97,1.75,1.97,79840,0
+JOBY-WS.US,D,20250627,000000,1.9412,2.075,1.89,1.9986,64739,0
+JOBY-WS.US,D,20250630,000000,2.1,2.65,2.0999,2.4,399274,0
+JOBY-WS.US,D,20250701,000000,2.45,2.54,2.22,2.3,140697,0
+JOBY-WS.US,D,20250702,000000,2.25,2.47,2.15,2.415,131018,0
+JOBY-WS.US,D,20250703,000000,2.45,2.55,2.4,2.5001,65828,0
+JOBY-WS.US,D,20250707,000000,2.6,2.6,2.24,2.43,112756,0
+JOBY-WS.US,D,20250708,000000,2.48,3.05,2.48,2.955,281009,0
+JOBY-WS.US,D,20250709,000000,2.99,3.1,2.85,3.01,112215,0
+JOBY-WS.US,D,20250710,000000,3.05,3.589,3.04,3.55,567709,0
+JOBY-WS.US,D,20250711,000000,3.59,3.68,3.4,3.4205,262525,0
+JOBY-WS.US,D,20250714,000000,3.28,3.73,3,3.73,113018,0
+JOBY-WS.US,D,20250715,000000,4.05,4.73,3.94,4.71,262493,0
+JOBY-WS.US,D,20250716,000000,5.19,6.31,4.8801,6.12,796969,0
+JOBY-WS.US,D,20250717,000000,6.43,7.189,5.71,7.17,649233,0
+JOBY-WS.US,D,20250718,000000,6.99,7.54,6.605,7.17,349860,0
+JOBY-WS.US,D,20250721,000000,7.1,7.72,6.29,6.49,356928,0
+JOBY-WS.US,D,20250722,000000,6,6.38,5.54,6.26,226193,0
+JOBY-WS.US,D,20250723,000000,6.62,7.07,6.36,6.91,271033,0
+JOBY-WS.US,D,20250724,000000,7.124,7.2,6.73,6.85,88071,0
+JOBY-WS.US,D,20250725,000000,7.08,7.835,6.73,7.41,296307,0
+JOBY-WS.US,D,20250728,000000,7.55,7.55,6.58,6.795,294959,0
+JOBY-WS.US,D,20250729,000000,6.88,7.05,6.4568,6.53,157777,0
+JOBY-WS.US,D,20250730,000000,6.33,6.95,6.3,6.48,259717,0
+JOBY-WS.US,D,20250731,000000,6.42,6.62,6.3,6.34,130589,0
+JOBY-WS.US,D,20250801,000000,6.94,7.315,6.33,6.64,173822,0
+JOBY-WS.US,D,20250804,000000,7.5,9.75,7.29,8.9,1068089,0
+JOBY-WS.US,D,20250805,000000,9.5,9.5,7.71,8.22,1003577,0
+JOBY-WS.US,D,20250806,000000,8.62,8.71,7.51,7.85,104801,0
+JOBY-WS.US,D,20250807,000000,7.65,8.22,6.35,6.63,354506,0
+JOBY-WS.US,D,20250808,000000,6.75,6.83,5.7,6.26,186260,0
+JOBY-WS.US,D,20250811,000000,6.26,6.9,6.13,6.445,173929,0
+JOBY-WS.US,D,20250812,000000,6.36,7.4,6.36,7.23,212953,0
+JOBY-WS.US,D,20250813,000000,7.39,7.75,7.02,7.08,60053,0
+JOBY-WS.US,D,20250814,000000,6.9192,7.03,6.6,6.824,46285,0
+JOBY-WS.US,D,20250815,000000,7.51,7.51,6.27,6.39,174965,0
+JOBY-WS.US,D,20250818,000000,6.3,6.66,5.67,5.92,125523,0
+JOBY-WS.US,D,20250819,000000,5.71,5.81,5,5.185,180331,0
+JOBY-WS.US,D,20250820,000000,5.04,5.2,4.7494,5.0996,111569,0
+JOBY-WS.US,D,20250821,000000,5.43,5.43,4.93,4.99,60854,0
+JOBY-WS.US,D,20250822,000000,5.04,5.35,4.855,5.26,81392,0
+JOBY-WS.US,D,20250825,000000,5.15,5.49,4.76,4.8001,65407,0
+JOBY-WS.US,D,20250826,000000,4.83,5.1541,4.77,5.0705,31455,0
+JOBY-WS.US,D,20250827,000000,4.99,5.1019,4.82,4.91,20519,0
+JOBY-WS.US,D,20250828,000000,4.86,5.015,4.8,4.92,32034,0
+JOBY-WS.US,D,20250829,000000,4.92,4.92,4.4,4.6784,70762,0
+JOBY-WS.US,D,20250902,000000,3.81,4.25,3.65,4.15,45663,0
+JOBY-WS.US,D,20250903,000000,4.35,4.35,3.95,3.95,41656,0
+JOBY-WS.US,D,20250904,000000,3.96,4.01,3.74,3.9101,139892,0
+JOBY-WS.US,D,20250905,000000,4.03,4.12,3.76,4.1,69682,0
+JOBY-WS.US,D,20250908,000000,4.35,4.36,3.96,4.1,27478,0
+JOBY-WS.US,D,20250909,000000,4.05,4.25,3.95,4.15,9694,0
+JOBY-WS.US,D,20250910,000000,4.56,4.64,4.05,4.1391,90432,0
+JOBY-WS.US,D,20250911,000000,4.04,4.76,3.99,4.4093,74179,0
+JOBY-WS.US,D,20250912,000000,5,5.3,4.463,4.6,135024,0
+JOBY-WS.US,D,20250915,000000,4.91,5.256,4.72,4.74,87031,0
+JOBY-WS.US,D,20250916,000000,4.84,5,4.63,4.9942,34695,0
+JOBY-WS.US,D,20250917,000000,4.75,4.92,4.51,4.8543,82959,0
+JOBY-WS.US,D,20250918,000000,4.9,5.2,4.77,5.075,83374,0
+JOBY-WS.US,D,20250919,000000,5.17,6.25,5.1199,6.185,234035,0
+JOBY-WS.US,D,20250922,000000,6.02,6.1039,5.29,5.88,127427,0
+JOBY-WS.US,D,20250923,000000,5.93,6.8077,5.8,6.5,149844,0
+JOBY-WS.US,D,20250924,000000,6.5,7.15,5.89,6.1,121622,0
+JOBY-WS.US,D,20250925,000000,5.6,6.1,5.27,5.8,170001,0
+JOBY-WS.US,D,20250926,000000,5.85,6.32,5.75,6.0501,62594,0
+JOBY-WS.US,D,20250929,000000,6.49,6.62,5.81,6.01,41246,0
+JOBY-WS.US,D,20250930,000000,5.79,6.2,5.44,6,158285,0
+JOBY-WS.US,D,20251001,000000,5.94,6.48,5.91,6.21,138539,0
+JOBY-WS.US,D,20251002,000000,6.2,7.3,6.14,7.2706,443949,0
+JOBY-WS.US,D,20251003,000000,7.25,7.84,7.16,7.573,219639,0
+JOBY-WS.US,D,20251006,000000,7.97,8.48,7.75,8.48,753866,0
+JOBY-WS.US,D,20251007,000000,8.38,8.82,7.82,7.99,216978,0
+JOBY-WS.US,D,20251008,000000,6.5,7.2,6.3772,6.92,309093,0
+JOBY-WS.US,D,20251009,000000,6.94,7.15,6.2,6.73,116920,0
+JOBY-WS.US,D,20251010,000000,6.76,6.87,6.01,6.02,90590,0
+JOBY-WS.US,D,20251013,000000,6.4176,6.72,6.22,6.3682,68876,0
+JOBY-WS.US,D,20251014,000000,6.14,7.62,5.6,7.3635,168384,0
+JOBY-WS.US,D,20251015,000000,7.45,7.77,6.93,7.05,123670,0
+JOBY-WS.US,D,20251016,000000,7.05,7.88,5.85,5.9799,111641,0
+JOBY-WS.US,D,20251017,000000,5.89,6.03,5.4,5.7,126160,0
+JOBY-WS.US,D,20251020,000000,6.01,6.84,5.76,6.83,104411,0
+JOBY-WS.US,D,20251021,000000,6.27,6.84,5.729,5.99,65192,0
+JOBY-WS.US,D,20251022,000000,5.87,6.13,5.18,5.56,103872,0
+JOBY-WS.US,D,20251023,000000,5.55,5.91,5.54,5.7144,48067,0
+JOBY-WS.US,D,20251024,000000,6,6.3,5.95,5.95,62835,0
+JOBY-WS.US,D,20251027,000000,6.22,6.29,5.88,6.03,34556,0
+JOBY-WS.US,D,20251028,000000,6.06,6.2,5.65,5.74,85852,0
+JOBY-WS.US,D,20251029,000000,6.55,6.95,5.9,6.85,205799,0
+JOBY-WS.US,D,20251030,000000,6.52,6.9,6.19,6.3611,39135,0
+JOBY-WS.US,D,20251031,000000,6.42,7.15,6.16,7.04,129275,0
+JOBY-WS.US,D,20251103,000000,6.75,7.19,5.785,6.27,76683,0
+JOBY-WS.US,D,20251104,000000,5.98,6.01,5.26,5.3232,92945,0
+JOBY-WS.US,D,20251105,000000,5.73,5.73,5.301,5.4,81059,0
+JOBY-WS.US,D,20251106,000000,5.51,5.67,4.92,4.95,102879,0
+JOBY-WS.US,D,20251107,000000,4.75,5.25,4.09,5.21,216018,0
+JOBY-WS.US,D,20251110,000000,5.59,5.95,5.525,5.93,114776,0
+JOBY-WS.US,D,20251111,000000,5.8,6.2955,5.33,6.29,99180,0
+JOBY-WS.US,D,20251112,000000,6.34,6.84,5.72,6.2106,58607,0
+JOBY-WS.US,D,20251113,000000,6,6,5.12,5.12,76222,0
+JOBY-WS.US,D,20251114,000000,4.75,5.35,4.68,4.92,52211,0
+JOBY-WS.US,D,20251117,000000,4.88,4.96,4.37,4.54,52285,0
+JOBY-WS.US,D,20251118,000000,4.52,4.82,4.3,4.734398,37104,0
+JOBY-WS.US,D,20251119,000000,4.68,4.99,4.3,4.46,50855,0
+JOBY-WS.US,D,20251120,000000,4.75,5.03,4,4,69301,0
+JOBY-WS.US,D,20251121,000000,4.09,4.19,3.43,4.02,116037,0
+JOBY-WS.US,D,20251124,000000,4.2,4.6,3.92,4.55,77487,0
+JOBY-WS.US,D,20251125,000000,4.6,4.73,4.2,4.6,32388,0
+JOBY-WS.US,D,20251126,000000,4.64,4.94,4.61,4.77,20513,0
+JOBY-WS.US,D,20251128,000000,4.69,4.99,4.66,4.82,34869,0
+JOBY-WS.US,D,20251201,000000,4.28,4.76,4.05,4.2172,48807,0
+JOBY-WS.US,D,20251202,000000,4.22,4.65,4.2178,4.5,37176,0
+JOBY-WS.US,D,20251203,000000,4.23,4.95,4.23,4.8901,53781,0
+JOBY-WS.US,D,20251204,000000,4.98,5.7,4.62,5.59,115494,0
+JOBY-WS.US,D,20251205,000000,5.405,5.6,5.18,5.25,39113,0
+JOBY-WS.US,D,20251208,000000,5.35,5.4275,5.1,5.37,27603,0
+JOBY-WS.US,D,20251209,000000,5.27,5.48,5.14,5.48,41032,0
+JOBY-WS.US,D,20251210,000000,5.345,5.64,5.02,5.14,26638,0
+JOBY-WS.US,D,20251211,000000,4.98,5.44,4.74,5.44,62752,0
+JOBY-WS.US,D,20251212,000000,5.67,5.71,4.9,4.97,27792,0
+JOBY-WS.US,D,20251215,000000,5.03,5.37,4.48,4.55,51866,0
+JOBY-WS.US,D,20251216,000000,4.5,4.76,4.28,4.34,18455,0
+JOBY-WS.US,D,20251217,000000,4.6,4.73,3.88,3.88,39830,0
+JOBY-WS.US,D,20251218,000000,4.26,4.6,4.13,4.35,65389,0
+JOBY-WS.US,D,20251219,000000,4.5,4.73,4.23,4.53,44320,0
+JOBY-WS.US,D,20251222,000000,4.73,5.4,4.56,4.915,181354,0
+JOBY-WS.US,D,20251223,000000,4.8,4.8,4.5,4.55,29971,0
+JOBY-WS.US,D,20251224,000000,4.75,4.77,4.51,4.73,67949,0
+JOBY-WS.US,D,20251226,000000,4.63,4.69,4.4,4.65,26840,0
+JOBY-WS.US,D,20251229,000000,4.45,4.65,4.2,4.2,24935,0
+JOBY-WS.US,D,20251230,000000,4.11,4.37,3.9301,3.97,51511,0
+JOBY-WS.US,D,20251231,000000,4,4.12,3.765,3.96,92310,0
+JOBY-WS.US,D,20260102,000000,4.02,4.6,3.87,4.58,38718,0
+JOBY-WS.US,D,20260105,000000,4.79,5.92,4.48,5.65,243909,0
+JOBY-WS.US,D,20260106,000000,5.58,6.04,5.43,5.875,51674,0
+JOBY-WS.US,D,20260107,000000,5.735,5.88,5.35,5.39,25730,0
+JOBY-WS.US,D,20260108,000000,5.4,5.9,5.11,5.17,54897,0
+JOBY-WS.US,D,20260109,000000,5.32,5.69,5.01,5.27,92492,0
+JOBY-WS.US,D,20260112,000000,5.19,5.75,5.03,5.32,68388,0
+JOBY-WS.US,D,20260113,000000,5.69,5.69,4.5401,5.03,104219,0
+JOBY-WS.US,D,20260114,000000,4.7025,5.2,4.61,5.11,46603,0
+JOBY-WS.US,D,20260115,000000,5.22,5.7,5.1,5.31,103537,0
+JOBY-WS.US,D,20260116,000000,5.33,5.8,5.25,5.37,31368,0
+JOBY-WS.US,D,20260120,000000,5.11,5.56,4.87,4.87,189480,0
+JOBY-WS.US,D,20260121,000000,5.2,5.49,4.33,4.635,105992,0
+JOBY-WS.US,D,20260122,000000,5.0698,5.1734,4.75,4.82,42281,0
+JOBY-WS.US,D,20260123,000000,4.78,4.86,4.35,4.4,68800,0
+JOBY-WS.US,D,20260126,000000,4.35,4.45,4.05,4.06,82419,0
+JOBY-WS.US,D,20260127,000000,4.1,4.37,4,4.17,86772,0
+JOBY-WS.US,D,20260128,000000,4.08,4.3,3.99,4.13,52990,0
+JOBY-WS.US,D,20260129,000000,2.65,3.175,2.4,2.84,515621,0
+JOBY-WS.US,D,20260130,000000,2.9,2.93,2.38,2.47,337331,0
+JOBY-WS.US,D,20260202,000000,2.58,2.64,2.37,2.46,116925,0
+JOBY-WS.US,D,20260203,000000,2.55,2.61,2.22,2.56,138921,0
+JOBY-WS.US,D,20260204,000000,2.52,2.52,2.02,2.37,320596,0
+JOBY-WS.US,D,20260205,000000,2.08,2.34,1.66,1.8084,344088,0
+JOBY-WS.US,D,20260206,000000,1.81,2.23,1.81,2.2,109805,0
+JOBY-WS.US,D,20260209,000000,2.22,2.31,2.05,2.19,44494,0
+JOBY-WS.US,D,20260210,000000,2.19,2.3,2.04,2.07,83364,0
+JOBY-WS.US,D,20260211,000000,2.04,2.06,1.875,2.06,72169,0
+JOBY-WS.US,D,20260212,000000,1.99,1.99,1.78,1.87,133873,0
+JOBY-WS.US,D,20260213,000000,1.88,2.01,1.75,1.9,62133,0
+JOBY-WS.US,D,20260217,000000,1.85,1.9899,1.76,1.92,76250,0
+JOBY-WS.US,D,20260218,000000,1.9,2.05,1.83,1.94,67433,0
diff --git a/daily/us/nyse stocks/1/jpm_c.us.txt b/daily/us/nyse stocks/1/jpm_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41c782a3a54c993d93628b6896a315beab9af10b
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_c.us.txt	
@@ -0,0 +1,1772 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_C.US,D,20190201,000000,25.74,25.79,25.57,25.61,483358,0
+JPM_C.US,D,20190204,000000,25.65,25.69,25.55,25.67,681446,0
+JPM_C.US,D,20190205,000000,25.7,25.8,25.6838,25.78,283563,0
+JPM_C.US,D,20190206,000000,25.75,25.7799,25.66,25.67,579040,0
+JPM_C.US,D,20190207,000000,25.7,25.73,25.63,25.67,628028,0
+JPM_C.US,D,20190208,000000,25.67,25.68,25.58,25.63,313610,0
+JPM_C.US,D,20190211,000000,25.7,25.75,25.6387,25.68,520229,0
+JPM_C.US,D,20190212,000000,25.75,25.85,25.7185,25.83,400611,0
+JPM_C.US,D,20190213,000000,25.83,25.93,25.82,25.93,486525,0
+JPM_C.US,D,20190214,000000,25.94,25.96,25.84,25.93,719050,0
+JPM_C.US,D,20190215,000000,25.97,26.1,25.91,26.02,779481,0
+JPM_C.US,D,20190219,000000,26.02,26.05,25.95,26,707920,0
+JPM_C.US,D,20190220,000000,26,26,25.91,26,239754,0
+JPM_C.US,D,20190221,000000,25.99,26,25.92,26,452085,0
+JPM_C.US,D,20190222,000000,25.99,26.05,25.95,26.03,368103,0
+JPM_C.US,D,20190225,000000,26.01,26.09,25.98,26.09,390061,0
+JPM_C.US,D,20190226,000000,26.09,26.17,26.03,26.08,461724,0
+JPM_C.US,D,20190227,000000,26.09,26.14,26.05,26.11,446988,0
+JPM_C.US,D,20190228,000000,26.1,26.14,25.83,25.89,2173407,0
+JPM_C.US,D,20190301,000000,25.98,26.1,25.95,26.1,403448,0
+JPM_C.US,D,20190304,000000,26.12,26.35,26.07,26.28,658217,0
+JPM_C.US,D,20190305,000000,26.29,26.35,26.19,26.35,246850,0
+JPM_C.US,D,20190306,000000,26.3,26.45,26.26,26.37,1354053,0
+JPM_C.US,D,20190307,000000,26.35,26.368,26.19,26.32,577680,0
+JPM_C.US,D,20190308,000000,26.3,26.35,26.1688,26.35,358006,0
+JPM_C.US,D,20190311,000000,26.4,26.42,26.27,26.4087,181864,0
+JPM_C.US,D,20190312,000000,26.33,26.5,26.32,26.48,234571,0
+JPM_C.US,D,20190313,000000,26.52,26.55,26.42,26.54,240685,0
+JPM_C.US,D,20190314,000000,26.55,26.64,26.52,26.59,192749,0
+JPM_C.US,D,20190315,000000,26.64,26.9,26.55,26.77,186210,0
+JPM_C.US,D,20190318,000000,26.72,26.87,26.51,26.6,400935,0
+JPM_C.US,D,20190319,000000,26.6,26.64,26.31,26.39,456663,0
+JPM_C.US,D,20190320,000000,26.44,26.51,26.3,26.47,293371,0
+JPM_C.US,D,20190321,000000,26.47,26.56,26.36,26.4,171153,0
+JPM_C.US,D,20190322,000000,26.45,26.49,26.33,26.48,105463,0
+JPM_C.US,D,20190325,000000,26.41,26.49,26.3,26.34,236336,0
+JPM_C.US,D,20190326,000000,26.34,26.5,26.28,26.5,271434,0
+JPM_C.US,D,20190327,000000,26.5,26.66,26.44,26.66,333779,0
+JPM_C.US,D,20190328,000000,26.69,26.87,26.6,26.75,321176,0
+JPM_C.US,D,20190329,000000,26.77,26.77,26.47,26.47,375077,0
+JPM_C.US,D,20190401,000000,26.5,26.53,26.35,26.47,210871,0
+JPM_C.US,D,20190402,000000,26.49,26.57,26.36,26.57,110672,0
+JPM_C.US,D,20190403,000000,26.59,26.7,26.5177,26.6,298437,0
+JPM_C.US,D,20190404,000000,26.6,26.62,26.55,26.56,150170,0
+JPM_C.US,D,20190405,000000,26.61,26.64,26.55,26.6,276365,0
+JPM_C.US,D,20190408,000000,26.65,26.66,26.57,26.62,209079,0
+JPM_C.US,D,20190409,000000,26.65,26.65,26.55,26.6,83830,0
+JPM_C.US,D,20190410,000000,26.63,26.64,26.51,26.54,429090,0
+JPM_C.US,D,20190411,000000,26.55,26.55,26.46,26.5,356414,0
+JPM_C.US,D,20190412,000000,26.55,26.55,26.47,26.49,215517,0
+JPM_C.US,D,20190415,000000,26.52,26.55,26.5,26.52,370828,0
+JPM_C.US,D,20190416,000000,26.58,26.65,26.5,26.58,261632,0
+JPM_C.US,D,20190417,000000,26.6,26.65,26.57,26.58,150790,0
+JPM_C.US,D,20190418,000000,26.65,26.66,26.55,26.66,326312,0
+JPM_C.US,D,20190422,000000,26.66,26.69,26.52,26.68,248620,0
+JPM_C.US,D,20190423,000000,26.68,26.83,26.62,26.81,165377,0
+JPM_C.US,D,20190424,000000,26.82,26.9,26.72,26.8,222486,0
+JPM_C.US,D,20190425,000000,26.82,26.93,26.75,26.93,140921,0
+JPM_C.US,D,20190426,000000,26.93,26.96,26.9,26.96,138259,0
+JPM_C.US,D,20190429,000000,26.97,27,26.81,26.81,282976,0
+JPM_C.US,D,20190430,000000,26.9,26.9209,26.7,26.72,528082,0
+JPM_C.US,D,20190501,000000,26.34,26.4854,26.3,26.41,294633,0
+JPM_C.US,D,20190502,000000,26.45,26.45,26.36,26.39,197218,0
+JPM_C.US,D,20190503,000000,26.44,26.44,26.36,26.41,227401,0
+JPM_C.US,D,20190506,000000,26.41,26.43,26.32,26.4,210829,0
+JPM_C.US,D,20190507,000000,26.4,26.42,26.33,26.36,184837,0
+JPM_C.US,D,20190508,000000,26.38,26.4,26.3,26.32,100398,0
+JPM_C.US,D,20190509,000000,26.36,26.42,26.26,26.38,134715,0
+JPM_C.US,D,20190510,000000,26.38,26.43,26.31,26.37,157803,0
+JPM_C.US,D,20190513,000000,26.34,26.3896,26.2,26.31,175233,0
+JPM_C.US,D,20190514,000000,26.36,26.44,26.31,26.4,138866,0
+JPM_C.US,D,20190515,000000,26.4,26.49,26.37,26.45,363172,0
+JPM_C.US,D,20190516,000000,26.5,26.53,26.44,26.48,441348,0
+JPM_C.US,D,20190517,000000,26.48,26.5,26.4,26.43,154759,0
+JPM_C.US,D,20190520,000000,26.41,26.43,26.31,26.32,217178,0
+JPM_C.US,D,20190521,000000,26.35,26.47,26.32,26.46,183998,0
+JPM_C.US,D,20190522,000000,26.43,26.5,26.41,26.48,125653,0
+JPM_C.US,D,20190523,000000,26.44,26.53,26.4,26.5199,251827,0
+JPM_C.US,D,20190524,000000,26.52,26.59,26.498,26.58,274928,0
+JPM_C.US,D,20190528,000000,26.58,26.63,26.5401,26.5499,105923,0
+JPM_C.US,D,20190529,000000,26.58,26.72,26.502,26.7,220995,0
+JPM_C.US,D,20190530,000000,26.75,26.79,26.67,26.69,127412,0
+JPM_C.US,D,20190531,000000,26.64,26.66,26.5,26.53,223914,0
+JPM_C.US,D,20190603,000000,26.64,26.64,26.47,26.59,114646,0
+JPM_C.US,D,20190604,000000,26.68,26.82,26.59,26.69,177422,0
+JPM_C.US,D,20190605,000000,26.7,26.78,26.65,26.76,151338,0
+JPM_C.US,D,20190606,000000,26.8,26.81,26.68,26.73,153570,0
+JPM_C.US,D,20190607,000000,26.76,26.83,26.73,26.83,127627,0
+JPM_C.US,D,20190610,000000,26.84,26.94,26.8,26.88,172795,0
+JPM_C.US,D,20190611,000000,26.88,26.9799,26.88,26.94,157480,0
+JPM_C.US,D,20190612,000000,26.94,26.9614,26.88,26.96,107144,0
+JPM_C.US,D,20190613,000000,26.96,27.03,26.9,26.91,144949,0
+JPM_C.US,D,20190614,000000,26.99,27.03,26.91,27.03,98130,0
+JPM_C.US,D,20190617,000000,27.03,27.05,26.95,27.005,152279,0
+JPM_C.US,D,20190618,000000,27,27.08,26.88,27.07,239826,0
+JPM_C.US,D,20190619,000000,27.07,27.25,27,27.14,331514,0
+JPM_C.US,D,20190620,000000,27.28,27.28,27.03,27.07,268482,0
+JPM_C.US,D,20190621,000000,27.17,27.17,27.0301,27.06,77706,0
+JPM_C.US,D,20190624,000000,27.05,27.1,26.97,27.041,125645,0
+JPM_C.US,D,20190625,000000,27.06,27.07,26.94,26.99,160688,0
+JPM_C.US,D,20190626,000000,27.06,27.1477,27,27.11,288968,0
+JPM_C.US,D,20190627,000000,27.1,27.22,27.05,27.21,354975,0
+JPM_C.US,D,20190628,000000,27.22,27.23,27.11,27.15,881014,0
+JPM_C.US,D,20190701,000000,27.3,27.3421,27.07,27.104,123012,0
+JPM_C.US,D,20190702,000000,27.14,27.18,27.1,27.16,109103,0
+JPM_C.US,D,20190703,000000,27.16,27.3,27.137,27.28,48677,0
+JPM_C.US,D,20190705,000000,27.26,27.32,27.19,27.32,68446,0
+JPM_C.US,D,20190708,000000,27.29,27.3,27.21,27.29,100491,0
+JPM_C.US,D,20190709,000000,27.27,27.29,27.23,27.25,215799,0
+JPM_C.US,D,20190710,000000,27.25,27.35,27.25,27.29,143864,0
+JPM_C.US,D,20190711,000000,27.37,27.47,27.29,27.3,135784,0
+JPM_C.US,D,20190712,000000,27.39,27.39,27.2,27.25,129668,0
+JPM_C.US,D,20190715,000000,27.28,27.28,27.16,27.2,149803,0
+JPM_C.US,D,20190716,000000,27.18,27.29,27.14,27.22,100551,0
+JPM_C.US,D,20190717,000000,27.27,27.4,27.2036,27.4,180373,0
+JPM_C.US,D,20190718,000000,27.4,27.4,27.31,27.34,136627,0
+JPM_C.US,D,20190719,000000,27.39,27.4,27.33,27.4,193356,0
+JPM_C.US,D,20190722,000000,27.4,27.6,27.36,27.53,175327,0
+JPM_C.US,D,20190723,000000,27.58,27.59,27.42,27.47,171680,0
+JPM_C.US,D,20190724,000000,27.48,27.71,27.44,27.67,178469,0
+JPM_C.US,D,20190725,000000,27.67,27.67,27.17,27.34,421704,0
+JPM_C.US,D,20190726,000000,27.36,27.43,27.18,27.25,350328,0
+JPM_C.US,D,20190729,000000,27.29,27.46,27.26,27.4,305504,0
+JPM_C.US,D,20190730,000000,27.43,27.74,27.36,27.74,287981,0
+JPM_C.US,D,20190731,000000,27.74,27.98,27.65,27.81,620161,0
+JPM_C.US,D,20190801,000000,27.46,27.6344,27.3314,27.46,284039,0
+JPM_C.US,D,20190802,000000,27.42,27.5739,27.36,27.46,151368,0
+JPM_C.US,D,20190805,000000,27.43,27.44,27.2,27.28,252106,0
+JPM_C.US,D,20190806,000000,27.31,27.45,27.15,27.4,193460,0
+JPM_C.US,D,20190807,000000,27.37,27.39,27.22,27.26,176968,0
+JPM_C.US,D,20190808,000000,27.38,27.4107,27.13,27.19,287657,0
+JPM_C.US,D,20190809,000000,27.24,27.54,27.19,27.46,122403,0
+JPM_C.US,D,20190812,000000,27.52,27.55,27.4,27.4904,96807,0
+JPM_C.US,D,20190813,000000,27.53,27.78,27.5,27.72,294872,0
+JPM_C.US,D,20190814,000000,27.68,27.86,27.62,27.85,276432,0
+JPM_C.US,D,20190815,000000,27.89,27.98,27.76,27.98,190630,0
+JPM_C.US,D,20190816,000000,27.98,28.07,27.86,27.86,334368,0
+JPM_C.US,D,20190819,000000,27.98,27.99,27.865,27.95,116424,0
+JPM_C.US,D,20190820,000000,27.95,28.03,27.9021,27.96,179782,0
+JPM_C.US,D,20190821,000000,28.03,28.05,27.92,27.95,126901,0
+JPM_C.US,D,20190822,000000,28.03,28.09,27.95,28.05,97139,0
+JPM_C.US,D,20190823,000000,28.05,28.17,28.0347,28.08,93565,0
+JPM_C.US,D,20190826,000000,28.08,28.08,27.96,27.99,111577,0
+JPM_C.US,D,20190827,000000,28.06,28.11,27.99,28.04,299553,0
+JPM_C.US,D,20190828,000000,28.1,28.39,28.0501,28.29,240636,0
+JPM_C.US,D,20190829,000000,28.38,28.47,28.16,28.35,448909,0
+JPM_C.US,D,20190830,000000,28.35,28.35,27.96,28,574094,0
+JPM_C.US,D,20190903,000000,28.09,28.09,27.93,27.96,175262,0
+JPM_C.US,D,20190904,000000,28,28.09,27.9207,28.07,365608,0
+JPM_C.US,D,20190905,000000,28.06,28.25,27.97,28.11,434251,0
+JPM_C.US,D,20190906,000000,28.17,28.23,28.05,28.23,374407,0
+JPM_C.US,D,20190909,000000,28.2,28.31,28.2,28.26,438722,0
+JPM_C.US,D,20190910,000000,28.25,28.28,28.21,28.23,340245,0
+JPM_C.US,D,20190911,000000,28.22,28.28,28.13,28.28,901888,0
+JPM_C.US,D,20190912,000000,28.28,28.37,28.2,28.37,373917,0
+JPM_C.US,D,20190913,000000,28.37,28.37,27.91,27.96,1832094,0
+JPM_C.US,D,20190916,000000,28.02,28.045,27.62,27.8,405161,0
+JPM_C.US,D,20190917,000000,27.7,27.8485,27.52,27.79,669890,0
+JPM_C.US,D,20190918,000000,27.74,27.9238,27.73,27.9,639251,0
+JPM_C.US,D,20190919,000000,27.98,28.05,27.87,28.04,328641,0
+JPM_C.US,D,20190920,000000,28.07,28.16,28,28.14,54629,0
+JPM_C.US,D,20190923,000000,28.18,28.29,28.1,28.1,214173,0
+JPM_C.US,D,20190924,000000,28.15,28.15,27.93,27.95,108992,0
+JPM_C.US,D,20190925,000000,28.05,28.05,27.84,27.94,127544,0
+JPM_C.US,D,20190926,000000,27.99,27.99,27.84,27.89,238630,0
+JPM_C.US,D,20190927,000000,27.93,27.93,27.67,27.75,199478,0
+JPM_C.US,D,20190930,000000,27.8,28.15,27.7653,28.14,1108267,0
+JPM_C.US,D,20191001,000000,28.12,28.13,27.98,28.11,121156,0
+JPM_C.US,D,20191002,000000,28.04,28.126,27.93,28.06,76093,0
+JPM_C.US,D,20191003,000000,28.09,28.11,27.96,28.04,104091,0
+JPM_C.US,D,20191004,000000,28.08,28.23,28.03,28.23,59433,0
+JPM_C.US,D,20191007,000000,28.21,28.23,28.095,28.23,57226,0
+JPM_C.US,D,20191008,000000,28.23,28.25,28.16,28.2,58222,0
+JPM_C.US,D,20191009,000000,28.24,28.3,28.21,28.3,92200,0
+JPM_C.US,D,20191010,000000,28.28,28.29,28.17,28.17,78530,0
+JPM_C.US,D,20191011,000000,28.17,28.18,28,28.07,209465,0
+JPM_C.US,D,20191014,000000,28.1,28.22,28,28.21,106704,0
+JPM_C.US,D,20191015,000000,28.14,28.2,28.06,28.14,177944,0
+JPM_C.US,D,20191016,000000,28.16,28.35,28.1075,28.31,151730,0
+JPM_C.US,D,20191017,000000,28.31,28.44,28.26,28.4,79949,0
+JPM_C.US,D,20191018,000000,28.44,28.47,28.34,28.4,83082,0
+JPM_C.US,D,20191021,000000,28.44,28.48,28.335,28.4,120876,0
+JPM_C.US,D,20191022,000000,28.4,28.6,28.4,28.59,126219,0
+JPM_C.US,D,20191023,000000,28.59,28.74,28.59,28.74,102412,0
+JPM_C.US,D,20191024,000000,28.74,28.76,28.69,28.76,103928,0
+JPM_C.US,D,20191025,000000,28.77,28.83,28.7363,28.79,72690,0
+JPM_C.US,D,20191028,000000,28.82,28.82,28.68,28.74,157092,0
+JPM_C.US,D,20191029,000000,28.74,28.74,28.53,28.62,130890,0
+JPM_C.US,D,20191030,000000,28.68,28.72,28.54,28.6664,268075,0
+JPM_C.US,D,20191031,000000,28.25,28.54,28.22,28.49,643187,0
+JPM_C.US,D,20191101,000000,28.52,28.52,28.25,28.42,223998,0
+JPM_C.US,D,20191104,000000,28.42,28.42,28.2,28.3,119906,0
+JPM_C.US,D,20191105,000000,28.24,28.25,28.04,28.13,211319,0
+JPM_C.US,D,20191106,000000,28.07,28.12,27.94,27.94,156843,0
+JPM_C.US,D,20191107,000000,27.88,27.92,27.7316,27.74,120314,0
+JPM_C.US,D,20191108,000000,27.79,27.9185,27.66,27.66,117178,0
+JPM_C.US,D,20191111,000000,27.8,27.8,27.66,27.74,41266,0
+JPM_C.US,D,20191112,000000,27.79,27.82,27.72,27.79,91809,0
+JPM_C.US,D,20191113,000000,27.84,27.85,27.75,27.84,71168,0
+JPM_C.US,D,20191114,000000,27.86,27.945,27.85,27.9,67149,0
+JPM_C.US,D,20191115,000000,27.84,27.99,27.84,27.88,57776,0
+JPM_C.US,D,20191118,000000,27.94,27.97,27.85,27.85,65672,0
+JPM_C.US,D,20191119,000000,27.85,27.95,27.76,27.79,66449,0
+JPM_C.US,D,20191120,000000,27.84,27.88,27.76,27.86,53002,0
+JPM_C.US,D,20191121,000000,27.88,27.93,27.7883,27.93,44550,0
+JPM_C.US,D,20191122,000000,27.93,28.01,27.86,27.9,40314,0
+JPM_C.US,D,20191125,000000,27.95,27.95,27.867,27.874,36043,0
+JPM_C.US,D,20191126,000000,27.91,27.93,27.782,27.92,116664,0
+JPM_C.US,D,20191127,000000,27.92,27.94,27.77,27.775,91228,0
+JPM_C.US,D,20191129,000000,27.81,27.85,27.6599,27.66,218819,0
+JPM_C.US,D,20191202,000000,27.7,27.7,27.41,27.45,150263,0
+JPM_C.US,D,20191203,000000,27.45,27.74,27.45,27.69,245906,0
+JPM_C.US,D,20191204,000000,27.77,27.84,25.26,27.75,197351,0
+JPM_C.US,D,20191205,000000,27.77,27.77,27.55,27.7,121399,0
+JPM_C.US,D,20191206,000000,27.6,27.71,27.52,27.67,63516,0
+JPM_C.US,D,20191209,000000,27.69,27.719,27.59,27.59,73108,0
+JPM_C.US,D,20191210,000000,27.6,27.66,27.55,27.65,103775,0
+JPM_C.US,D,20191211,000000,27.65,27.84,27.65,27.81,84145,0
+JPM_C.US,D,20191212,000000,27.77,27.86,27.65,27.86,134596,0
+JPM_C.US,D,20191213,000000,27.86,27.99,27.71,27.99,96013,0
+JPM_C.US,D,20191216,000000,28,28.04,27.86,28.04,57497,0
+JPM_C.US,D,20191217,000000,28.0103,28.14,27.95,28.02,81918,0
+JPM_C.US,D,20191218,000000,28.07,28.1,27.9643,28.05,95041,0
+JPM_C.US,D,20191219,000000,28.08,28.19,28.03,28.14,56425,0
+JPM_C.US,D,20191220,000000,28.14,28.17,28.07,28.12,45707,0
+JPM_C.US,D,20191223,000000,28.15,28.26,28.1,28.24,70346,0
+JPM_C.US,D,20191224,000000,28.25,28.33,28.1641,28.32,20467,0
+JPM_C.US,D,20191226,000000,28.33,28.33,28.2,28.33,27870,0
+JPM_C.US,D,20191227,000000,28.36,28.36,28.23,28.29,75805,0
+JPM_C.US,D,20191230,000000,28.29,28.29,28.21,28.25,65681,0
+JPM_C.US,D,20191231,000000,28.21,28.32,28.14,28.14,89193,0
+JPM_C.US,D,20200102,000000,28.15,28.52,28.15,28.5,101152,0
+JPM_C.US,D,20200103,000000,28.5,28.75,28.4726,28.6,125483,0
+JPM_C.US,D,20200106,000000,28.65,28.66,28.54,28.54,131276,0
+JPM_C.US,D,20200107,000000,28.54,28.54,28.35,28.4,74945,0
+JPM_C.US,D,20200108,000000,28.36,28.55,28.36,28.49,92161,0
+JPM_C.US,D,20200109,000000,28.54,28.54,28.38,28.47,86998,0
+JPM_C.US,D,20200110,000000,28.45,28.48,28.41,28.45,111584,0
+JPM_C.US,D,20200113,000000,28.47,28.53,28.41,28.53,131769,0
+JPM_C.US,D,20200114,000000,28.54,28.59,28.45,28.59,101768,0
+JPM_C.US,D,20200115,000000,28.52,28.63,28.48,28.58,137865,0
+JPM_C.US,D,20200116,000000,28.58,28.73,28.5,28.71,147492,0
+JPM_C.US,D,20200117,000000,28.52,28.56,28.2,28.33,537343,0
+JPM_C.US,D,20200121,000000,28.33,28.39,27.92,27.98,733618,0
+JPM_C.US,D,20200122,000000,28,28.05,27.83,27.91,457142,0
+JPM_C.US,D,20200123,000000,27.93,28.1,27.88,28.1,352419,0
+JPM_C.US,D,20200124,000000,28.08,28.16,27.92,27.98,229715,0
+JPM_C.US,D,20200127,000000,27.86,27.97,27.82,27.93,136625,0
+JPM_C.US,D,20200128,000000,27.98,27.98,27.84,27.96,377580,0
+JPM_C.US,D,20200129,000000,27.97,28.05,27.93,28,186889,0
+JPM_C.US,D,20200130,000000,27.65,27.81,27.58,27.81,422668,0
+JPM_C.US,D,20200131,000000,27.81,27.88,27.77,27.83,184604,0
+JPM_C.US,D,20200203,000000,27.83,27.92,27.74,27.92,133513,0
+JPM_C.US,D,20200204,000000,27.92,27.98,27.88,27.91,263318,0
+JPM_C.US,D,20200205,000000,27.93,27.93,27.72,27.8,313240,0
+JPM_C.US,D,20200206,000000,27.81,27.84,27.74,27.83,95132,0
+JPM_C.US,D,20200207,000000,27.84,27.97,27.7933,27.93,140309,0
+JPM_C.US,D,20200210,000000,27.95,28.04,27.93,27.96,176605,0
+JPM_C.US,D,20200211,000000,27.97,28.03,27.91,27.9643,156938,0
+JPM_C.US,D,20200212,000000,27.96,27.98,27.8,27.8,139740,0
+JPM_C.US,D,20200213,000000,27.86,27.86,27.73,27.77,277349,0
+JPM_C.US,D,20200214,000000,27.79,27.84,27.76,27.8287,117447,0
+JPM_C.US,D,20200218,000000,27.82,27.87,27.81,27.84,111438,0
+JPM_C.US,D,20200219,000000,27.84,27.88,27.67,27.7,125701,0
+JPM_C.US,D,20200220,000000,27.75,27.84,27.708,27.8,126966,0
+JPM_C.US,D,20200221,000000,27.8,27.8,27.7,27.74,104642,0
+JPM_C.US,D,20200224,000000,27.56,27.64,27.4,27.54,436124,0
+JPM_C.US,D,20200225,000000,27.63,27.63,27,27.13,491822,0
+JPM_C.US,D,20200226,000000,27.13,27.33,27.11,27.29,790216,0
+JPM_C.US,D,20200227,000000,27.17,27.21,26.86,27.07,308712,0
+JPM_C.US,D,20200228,000000,26.89,26.94,26.61,26.74,522812,0
+JPM_C.US,D,20200302,000000,26.86,27.42,26.86,27.38,355596,0
+JPM_C.US,D,20200303,000000,27.3811,27.8,27.35,27.46,431390,0
+JPM_C.US,D,20200304,000000,27.64,27.98,27.5701,27.96,265647,0
+JPM_C.US,D,20200305,000000,27.72,27.93,27.71,27.79,187784,0
+JPM_C.US,D,20200306,000000,27.6,27.85,27.33,27.5,212307,0
+JPM_C.US,D,20200309,000000,26.9,27.1708,26.43,26.83,464366,0
+JPM_C.US,D,20200310,000000,27.09,27.19,26.75,27.1,252554,0
+JPM_C.US,D,20200311,000000,26.98,26.98,26.65,26.92,354637,0
+JPM_C.US,D,20200312,000000,26.2,26.54,25.5334,26.03,798070,0
+JPM_C.US,D,20200313,000000,26.25,26.74,25.88,26.74,335828,0
+JPM_C.US,D,20200316,000000,25.55,25.95,25.1,25.15,720158,0
+JPM_C.US,D,20200317,000000,25.21,25.76,25,25.66,554303,0
+JPM_C.US,D,20200318,000000,25.2,25.395,23.11,24.41,1009099,0
+JPM_C.US,D,20200319,000000,23.63,25.48,22.8,24.55,733531,0
+JPM_C.US,D,20200320,000000,25.07,25.45,24.1,24.1,676139,0
+JPM_C.US,D,20200323,000000,24.19,24.4102,22.45,23.76,805506,0
+JPM_C.US,D,20200324,000000,24.6,25.34,24.3459,25.09,758502,0
+JPM_C.US,D,20200325,000000,25.19,26.4212,25.1,25.58,587693,0
+JPM_C.US,D,20200326,000000,25.58,26.28,25.5,26.25,506071,0
+JPM_C.US,D,20200327,000000,25.87,26.09,25.5267,25.95,234452,0
+JPM_C.US,D,20200330,000000,25.99,26.31,25.51,26.19,191295,0
+JPM_C.US,D,20200331,000000,26.24,26.37,26.06,26.15,337842,0
+JPM_C.US,D,20200401,000000,25.75,25.86,25.35,25.72,392263,0
+JPM_C.US,D,20200402,000000,25.51,25.84,25.41,25.81,420697,0
+JPM_C.US,D,20200403,000000,25.7,25.9,25.6,25.84,250176,0
+JPM_C.US,D,20200406,000000,26.04,26.4435,26.038,26.19,260728,0
+JPM_C.US,D,20200407,000000,26.41,26.5,26,26.35,272841,0
+JPM_C.US,D,20200408,000000,26.4,26.78,26.22,26.3,237700,0
+JPM_C.US,D,20200409,000000,26.57,27.25,26.57,27.09,351184,0
+JPM_C.US,D,20200413,000000,27.04,27.08,26.37,26.7,255492,0
+JPM_C.US,D,20200414,000000,27.05,27.14,26.65,26.8,120814,0
+JPM_C.US,D,20200415,000000,26.4,27.02,26.3248,26.84,194752,0
+JPM_C.US,D,20200416,000000,26.85,26.94,26.57,26.89,119833,0
+JPM_C.US,D,20200417,000000,27.16,27.16,26.85,26.91,147016,0
+JPM_C.US,D,20200420,000000,26.81,26.91,26.66,26.81,144786,0
+JPM_C.US,D,20200421,000000,26.68,26.68,26.19,26.4,234231,0
+JPM_C.US,D,20200422,000000,26.51,26.74,26.48,26.57,227240,0
+JPM_C.US,D,20200423,000000,26.64,26.88,26.58,26.75,279434,0
+JPM_C.US,D,20200424,000000,26.83,26.85,26.67,26.77,104607,0
+JPM_C.US,D,20200427,000000,26.83,26.99,26.82,26.9,127270,0
+JPM_C.US,D,20200428,000000,27.03,27.12,26.9,26.96,541911,0
+JPM_C.US,D,20200429,000000,27.14,27.2,26.93,27.19,244727,0
+JPM_C.US,D,20200430,000000,27.16,27.34,27.0808,27.34,226815,0
+JPM_C.US,D,20200501,000000,26.96,26.96,26.6,26.7,117347,0
+JPM_C.US,D,20200504,000000,26.7,26.9,26.66,26.88,132986,0
+JPM_C.US,D,20200505,000000,26.93,26.95,26.77,26.77,94930,0
+JPM_C.US,D,20200506,000000,26.85,26.87,26.745,26.81,98852,0
+JPM_C.US,D,20200507,000000,26.86,26.95,26.67,26.73,191919,0
+JPM_C.US,D,20200508,000000,26.79,26.94,26.79,26.92,101198,0
+JPM_C.US,D,20200511,000000,26.94,27.2,26.85,27.15,130069,0
+JPM_C.US,D,20200512,000000,27.18,27.2,27.09,27.16,109543,0
+JPM_C.US,D,20200513,000000,27.16,27.16,26.75,26.96,163245,0
+JPM_C.US,D,20200514,000000,26.85,26.85,26.5,26.59,298378,0
+JPM_C.US,D,20200515,000000,26.59,26.73,26.55,26.57,112094,0
+JPM_C.US,D,20200518,000000,26.88,26.88,26.6,26.66,182244,0
+JPM_C.US,D,20200519,000000,26.68,26.89,26.635,26.74,192181,0
+JPM_C.US,D,20200520,000000,26.9,26.94,26.76,26.91,72639,0
+JPM_C.US,D,20200521,000000,26.99,27.07,26.95,27.07,72250,0
+JPM_C.US,D,20200522,000000,27.03,27.23,27.03,27.2,89843,0
+JPM_C.US,D,20200526,000000,27.25,27.39,27.15,27.17,99637,0
+JPM_C.US,D,20200527,000000,27.22,27.3,27.11,27.29,118306,0
+JPM_C.US,D,20200528,000000,27.3,27.51,27.26,27.45,285247,0
+JPM_C.US,D,20200529,000000,27.45,27.65,27.34,27.63,154823,0
+JPM_C.US,D,20200601,000000,27.66,27.8,27.58,27.75,158235,0
+JPM_C.US,D,20200602,000000,27.75,27.89,27.72,27.72,120089,0
+JPM_C.US,D,20200603,000000,27.83,27.93,27.78,27.86,95684,0
+JPM_C.US,D,20200604,000000,27.85,27.95,27.78,27.93,137574,0
+JPM_C.US,D,20200605,000000,27.99,27.99,27.7,27.79,169155,0
+JPM_C.US,D,20200608,000000,27.79,27.98,27.79,27.98,98298,0
+JPM_C.US,D,20200609,000000,27.95,28.09,27.88,28.02,114911,0
+JPM_C.US,D,20200610,000000,28.02,28.02,27.82,27.88,113056,0
+JPM_C.US,D,20200611,000000,27.68,27.795,27.38,27.47,73734,0
+JPM_C.US,D,20200612,000000,27.64,27.85,27.45,27.45,87516,0
+JPM_C.US,D,20200615,000000,27.31,27.79,27.25,27.69,134781,0
+JPM_C.US,D,20200616,000000,27.86,27.95,27.75,27.92,105585,0
+JPM_C.US,D,20200617,000000,27.91,27.98,27.82,27.89,86537,0
+JPM_C.US,D,20200618,000000,27.87,27.9,27.75,27.85,179131,0
+JPM_C.US,D,20200619,000000,27.89,27.89,27.71,27.74,289539,0
+JPM_C.US,D,20200622,000000,27.81,27.81,27.4565,27.6,88260,0
+JPM_C.US,D,20200623,000000,27.74,27.74,27.52,27.52,64399,0
+JPM_C.US,D,20200624,000000,27.53,27.57,27.31,27.47,135499,0
+JPM_C.US,D,20200625,000000,27.4,27.58,27.4,27.52,80285,0
+JPM_C.US,D,20200626,000000,27.51,27.515,27.38,27.42,90819,0
+JPM_C.US,D,20200629,000000,27.49,27.59,27.36,27.49,114290,0
+JPM_C.US,D,20200630,000000,27.54,27.64,27.36,27.4,465828,0
+JPM_C.US,D,20200701,000000,27.5,27.63,27.45,27.59,89374,0
+JPM_C.US,D,20200702,000000,27.6488,27.81,27.601,27.75,50301,0
+JPM_C.US,D,20200706,000000,27.82,27.84,27.31,27.57,298867,0
+JPM_C.US,D,20200707,000000,27.56,27.56,27.33,27.46,242775,0
+JPM_C.US,D,20200708,000000,27.52,27.73,27.49,27.73,105011,0
+JPM_C.US,D,20200709,000000,27.74,27.89,27.61,27.85,120008,0
+JPM_C.US,D,20200710,000000,27.87,27.88,27.76,27.79,122587,0
+JPM_C.US,D,20200713,000000,27.84,27.85,27.645,27.7153,114128,0
+JPM_C.US,D,20200714,000000,27.66,27.73,27.56,27.59,106078,0
+JPM_C.US,D,20200715,000000,27.64,27.89,27.6,27.89,95819,0
+JPM_C.US,D,20200716,000000,27.88,27.9596,27.7986,27.83,121476,0
+JPM_C.US,D,20200717,000000,27.88,28.02,27.82,27.9,78456,0
+JPM_C.US,D,20200720,000000,27.98,28.2,27.9101,28.1998,53169,0
+JPM_C.US,D,20200721,000000,28.2,28.35,28.1846,28.27,75640,0
+JPM_C.US,D,20200722,000000,28.24,28.27,28.17,28.19,107277,0
+JPM_C.US,D,20200723,000000,28.17,28.29,28.11,28.29,92464,0
+JPM_C.US,D,20200724,000000,28.3,28.48,28.265,28.4,121271,0
+JPM_C.US,D,20200727,000000,28.39,28.64,28.38,28.39,109794,0
+JPM_C.US,D,20200728,000000,28.49,28.49,28.35,28.46,92337,0
+JPM_C.US,D,20200729,000000,28.49,28.79,28.41,28.7,102921,0
+JPM_C.US,D,20200730,000000,28.78,28.89,28.57,28.8204,182023,0
+JPM_C.US,D,20200731,000000,28.41,28.49,28.37,28.39,98181,0
+JPM_C.US,D,20200803,000000,28.34,28.431,28.1142,28.12,177439,0
+JPM_C.US,D,20200804,000000,28.23,28.23,28.065,28.1,133015,0
+JPM_C.US,D,20200805,000000,28.17,28.22,27.95,27.99,131825,0
+JPM_C.US,D,20200806,000000,28.02,28.0392,27.93,27.97,112148,0
+JPM_C.US,D,20200807,000000,27.99,28.11,27.87,28.11,58587,0
+JPM_C.US,D,20200810,000000,28.11,28.23,28.0781,28.14,72874,0
+JPM_C.US,D,20200811,000000,28.16,28.21,28.0697,28.2,95655,0
+JPM_C.US,D,20200812,000000,28.19,28.2,28.11,28.12,90982,0
+JPM_C.US,D,20200813,000000,28.13,28.34,28.13,28.18,107057,0
+JPM_C.US,D,20200814,000000,28.18,28.26,28.13,28.2,70136,0
+JPM_C.US,D,20200817,000000,28.29,28.3,27.92,28.04,155188,0
+JPM_C.US,D,20200818,000000,28.04,28.06,27.86,28.03,271736,0
+JPM_C.US,D,20200819,000000,28.04,28.09,27.98,28.07,85103,0
+JPM_C.US,D,20200820,000000,28.04,28.13,27.97,28.07,261853,0
+JPM_C.US,D,20200821,000000,28.08,28.08,27.95,27.99,79848,0
+JPM_C.US,D,20200824,000000,28,28.02,27.89,27.89,153332,0
+JPM_C.US,D,20200825,000000,27.87,27.96,27.86,27.93,123222,0
+JPM_C.US,D,20200826,000000,27.95,28.07,27.92,28.07,147785,0
+JPM_C.US,D,20200827,000000,28,28.05,27.93,28,214697,0
+JPM_C.US,D,20200828,000000,28.03,28.03,27.89,27.95,56406,0
+JPM_C.US,D,20200831,000000,27.92,27.97,27.85,27.85,170156,0
+JPM_C.US,D,20200901,000000,27.95,27.98,27.91,27.96,110891,0
+JPM_C.US,D,20200902,000000,27.96,28.07,27.914,27.94,159700,0
+JPM_C.US,D,20200903,000000,27.97,27.98,27.81,27.81,108243,0
+JPM_C.US,D,20200904,000000,27.86,27.9,27.63,27.73,76265,0
+JPM_C.US,D,20200908,000000,27.71,27.72,27.56,27.6,65728,0
+JPM_C.US,D,20200909,000000,27.69,27.71,27.53,27.57,150426,0
+JPM_C.US,D,20200910,000000,27.62,27.71,27.61,27.7,118526,0
+JPM_C.US,D,20200911,000000,27.7,27.746,27.63,27.71,73899,0
+JPM_C.US,D,20200914,000000,27.75,27.88,27.7201,27.88,92880,0
+JPM_C.US,D,20200915,000000,27.9,28.06,27.89,28.04,93262,0
+JPM_C.US,D,20200916,000000,28.06,28.1,27.93,27.97,115816,0
+JPM_C.US,D,20200917,000000,27.92,28.06,27.75,27.8,135563,0
+JPM_C.US,D,20200918,000000,27.86,27.93,27.7,27.79,98167,0
+JPM_C.US,D,20200921,000000,27.64,27.738,27.55,27.7,46921,0
+JPM_C.US,D,20200922,000000,27.73,27.84,27.66,27.84,152539,0
+JPM_C.US,D,20200923,000000,27.8,27.85,27.41,27.55,116844,0
+JPM_C.US,D,20200924,000000,27.54,27.59,27.31,27.37,247955,0
+JPM_C.US,D,20200925,000000,27.28,27.48,27.26,27.44,371487,0
+JPM_C.US,D,20200928,000000,27.54,27.6,27.48,27.57,272276,0
+JPM_C.US,D,20200929,000000,27.58,27.59,27.5,27.55,116949,0
+JPM_C.US,D,20200930,000000,27.59,27.63,27.44,27.44,303039,0
+JPM_C.US,D,20201001,000000,27.53,27.79,27.48,27.78,163002,0
+JPM_C.US,D,20201002,000000,27.68,27.84,27.623,27.82,110925,0
+JPM_C.US,D,20201005,000000,27.84,27.97,27.81,27.9,105473,0
+JPM_C.US,D,20201006,000000,27.96,28.09,27.88,27.98,121002,0
+JPM_C.US,D,20201007,000000,28.04,28.06,27.95,28.03,115996,0
+JPM_C.US,D,20201008,000000,28.01,28.05,27.96,28,144188,0
+JPM_C.US,D,20201009,000000,28.01,28.0549,27.92,28.02,97086,0
+JPM_C.US,D,20201012,000000,28,28.05,27.93,27.96,114516,0
+JPM_C.US,D,20201013,000000,28.02,28.08,27.97,28.04,349302,0
+JPM_C.US,D,20201014,000000,28.04,28.09,27.95,28.02,425410,0
+JPM_C.US,D,20201015,000000,27.93,28.155,27.8867,28.15,91259,0
+JPM_C.US,D,20201016,000000,28.22,28.22,28.04,28.04,79836,0
+JPM_C.US,D,20201019,000000,28.05,28.14,27.963,28.05,117938,0
+JPM_C.US,D,20201020,000000,28.04,28.14,27.98,28.1,117787,0
+JPM_C.US,D,20201021,000000,28.02,28.1199,27.7,27.76,137787,0
+JPM_C.US,D,20201022,000000,27.86,27.93,27.76,27.93,139105,0
+JPM_C.US,D,20201023,000000,27.95,28.1,27.89,28.1,106900,0
+JPM_C.US,D,20201026,000000,28.06,28.07,27.9,27.91,73580,0
+JPM_C.US,D,20201027,000000,28,28.03,27.85,27.96,112368,0
+JPM_C.US,D,20201028,000000,27.88,27.935,27.7,27.71,105781,0
+JPM_C.US,D,20201029,000000,27.71,27.8,27.53,27.53,173336,0
+JPM_C.US,D,20201030,000000,27.19,27.35,27.14,27.35,197614,0
+JPM_C.US,D,20201102,000000,27.49,27.57,27.31,27.47,94705,0
+JPM_C.US,D,20201103,000000,27.45,27.644,27.45,27.5,156372,0
+JPM_C.US,D,20201104,000000,27.55,27.92,27.51,27.89,162682,0
+JPM_C.US,D,20201105,000000,27.96,28.1,27.9,27.94,62505,0
+JPM_C.US,D,20201106,000000,27.97,27.97,27.7733,27.83,59406,0
+JPM_C.US,D,20201109,000000,27.97,28.22,27.9102,28.18,106526,0
+JPM_C.US,D,20201110,000000,28.18,28.18,28.02,28.05,97415,0
+JPM_C.US,D,20201111,000000,28.1,28.17,28.06,28.09,100189,0
+JPM_C.US,D,20201112,000000,28.14,28.15,28.0581,28.08,63497,0
+JPM_C.US,D,20201113,000000,28.06,28.15,28.042,28.15,65916,0
+JPM_C.US,D,20201116,000000,28.16,28.8,28.09,28.6,350582,0
+JPM_C.US,D,20201117,000000,28.48,28.64,28.41,28.43,208160,0
+JPM_C.US,D,20201118,000000,28.4,28.52,28.33,28.35,128392,0
+JPM_C.US,D,20201119,000000,28.41,28.5,28.36,28.46,111529,0
+JPM_C.US,D,20201120,000000,28.49,28.52,28.42,28.48,70895,0
+JPM_C.US,D,20201123,000000,28.52,28.67,28.45,28.58,156077,0
+JPM_C.US,D,20201124,000000,28.64,28.73,28.54,28.55,84523,0
+JPM_C.US,D,20201125,000000,28.64,28.67,28.47,28.49,85540,0
+JPM_C.US,D,20201127,000000,28.55,28.55,28.46,28.47,37907,0
+JPM_C.US,D,20201130,000000,28.5,28.56,28.3,28.33,164984,0
+JPM_C.US,D,20201201,000000,28.53,28.53,28.16,28.24,168870,0
+JPM_C.US,D,20201202,000000,28.31,28.41,28.195,28.33,105061,0
+JPM_C.US,D,20201203,000000,28.4,28.46,28.29,28.36,99520,0
+JPM_C.US,D,20201204,000000,28.4,28.43,28.32,28.43,95652,0
+JPM_C.US,D,20201207,000000,28.43,28.43,28.3,28.33,94708,0
+JPM_C.US,D,20201208,000000,28.36,28.37,28.2189,28.23,173113,0
+JPM_C.US,D,20201209,000000,28.23,28.33,28.18,28.25,159658,0
+JPM_C.US,D,20201210,000000,28.25,28.3,28.2,28.21,69728,0
+JPM_C.US,D,20201211,000000,28.16,28.27,28.15,28.23,122146,0
+JPM_C.US,D,20201214,000000,28.28,28.34,28.2358,28.34,89238,0
+JPM_C.US,D,20201215,000000,28.34,28.42,28.27,28.42,91994,0
+JPM_C.US,D,20201216,000000,28.47,28.58,28.3701,28.5,94891,0
+JPM_C.US,D,20201217,000000,28.58,28.7,28.4626,28.7,122862,0
+JPM_C.US,D,20201218,000000,28.71,28.77,28.56,28.57,152049,0
+JPM_C.US,D,20201221,000000,28.55,28.78,28.52,28.71,128659,0
+JPM_C.US,D,20201222,000000,28.75,28.86,28.55,28.59,143349,0
+JPM_C.US,D,20201223,000000,28.68,28.68,28.45,28.52,84177,0
+JPM_C.US,D,20201224,000000,28.59,28.67,28.57,28.57,40633,0
+JPM_C.US,D,20201228,000000,28.57,28.6351,28.48,28.49,122679,0
+JPM_C.US,D,20201229,000000,28.55,28.55,28.41,28.44,66677,0
+JPM_C.US,D,20201230,000000,28.52,28.56,28.43,28.5,65274,0
+JPM_C.US,D,20201231,000000,28.54,28.64,28.48,28.48,158128,0
+JPM_C.US,D,20210104,000000,28.55,28.55,28.31,28.31,95151,0
+JPM_C.US,D,20210105,000000,28.31,28.42,28.275,28.37,109638,0
+JPM_C.US,D,20210106,000000,28.32,28.34,27.75,27.8,226404,0
+JPM_C.US,D,20210107,000000,27.79,27.89,27.45,27.71,192786,0
+JPM_C.US,D,20210108,000000,27.75,27.76,27.55,27.76,144041,0
+JPM_C.US,D,20210111,000000,27.62,27.72,27.48,27.5,247582,0
+JPM_C.US,D,20210112,000000,27.51,27.5508,27.17,27.41,565544,0
+JPM_C.US,D,20210113,000000,27.45,27.78,27.45,27.66,240240,0
+JPM_C.US,D,20210114,000000,27.77,27.875,27.48,27.63,207895,0
+JPM_C.US,D,20210115,000000,27.65,28.02,27.61,27.95,147331,0
+JPM_C.US,D,20210119,000000,27.94,28.14,27.8744,28.05,190805,0
+JPM_C.US,D,20210120,000000,28.16,28.1787,28.05,28.1,122519,0
+JPM_C.US,D,20210121,000000,28.16,28.18,27.99,28,111047,0
+JPM_C.US,D,20210122,000000,28.05,28.12,27.96,28.01,129005,0
+JPM_C.US,D,20210125,000000,28.1,28.1,27.86,27.86,104745,0
+JPM_C.US,D,20210126,000000,28,28,27.8498,27.95,118746,0
+JPM_C.US,D,20210127,000000,27.9,27.928,27.55,27.61,195395,0
+JPM_C.US,D,20210128,000000,27.67,27.85,27.6584,27.75,154470,0
+JPM_C.US,D,20210129,000000,27.38,27.54,27.33,27.37,246508,0
+JPM_C.US,D,20210201,000000,27.47,27.57,27.38,27.4,170522,0
+JPM_C.US,D,20210202,000000,27.44,27.6499,27.36,27.46,169841,0
+JPM_C.US,D,20210203,000000,27.48,27.52,27.31,27.43,132875,0
+JPM_C.US,D,20210204,000000,27.43,27.43,27.248,27.37,277389,0
+JPM_C.US,D,20210205,000000,27.36,27.4,27.3,27.31,139296,0
+JPM_C.US,D,20210208,000000,27.35,27.39,27.22,27.27,167689,0
+JPM_C.US,D,20210209,000000,27.27,27.399,27.27,27.34,153004,0
+JPM_C.US,D,20210210,000000,27.39,27.43,27.23,27.35,243226,0
+JPM_C.US,D,20210211,000000,27.35,27.404,27.26,27.26,123825,0
+JPM_C.US,D,20210212,000000,27.26,27.3,27.13,27.18,201008,0
+JPM_C.US,D,20210216,000000,27.17,27.17,27,27.02,209123,0
+JPM_C.US,D,20210217,000000,27.1,27.1,26.92,27.04,182203,0
+JPM_C.US,D,20210218,000000,27.04,27.15,26.95,27.08,273409,0
+JPM_C.US,D,20210219,000000,27.04,27.08,26.62,26.99,137334,0
+JPM_C.US,D,20210222,000000,27.03,27.0707,26.95,27,251590,0
+JPM_C.US,D,20210223,000000,27.05,27.07,26.9,26.97,149372,0
+JPM_C.US,D,20210224,000000,26.97,27,26.8104,26.98,320066,0
+JPM_C.US,D,20210225,000000,26.98,26.98,26.78,26.95,292813,0
+JPM_C.US,D,20210226,000000,27.05,27.07,26.8501,27.07,171881,0
+JPM_C.US,D,20210301,000000,27.27,27.3188,27.15,27.27,182378,0
+JPM_C.US,D,20210302,000000,27.27,27.4388,27.216,27.3,99029,0
+JPM_C.US,D,20210303,000000,27.28,27.2904,27.01,27.24,141508,0
+JPM_C.US,D,20210304,000000,27.23,27.33,27.04,27.15,148246,0
+JPM_C.US,D,20210305,000000,27.18,27.24,27.0645,27.22,85751,0
+JPM_C.US,D,20210308,000000,27.23,27.28,27.14,27.27,100678,0
+JPM_C.US,D,20210309,000000,27.3,27.38,27.2201,27.3587,97822,0
+JPM_C.US,D,20210310,000000,27.37,27.37,27.19,27.2979,156559,0
+JPM_C.US,D,20210311,000000,27.31,27.45,27.27,27.39,151524,0
+JPM_C.US,D,20210312,000000,27.33,27.3741,27.15,27.31,101214,0
+JPM_C.US,D,20210315,000000,27.24,27.4727,27.24,27.39,161551,0
+JPM_C.US,D,20210316,000000,27.4,27.61,27.4,27.5811,146910,0
+JPM_C.US,D,20210317,000000,27.57,27.63,27.42,27.59,95929,0
+JPM_C.US,D,20210318,000000,27.47,27.5,27.22,27.22,116143,0
+JPM_C.US,D,20210319,000000,27.4,27.54,27.2,27.48,94974,0
+JPM_C.US,D,20210322,000000,27.51,27.52,27.4009,27.47,83880,0
+JPM_C.US,D,20210323,000000,27.5,27.57,27.4602,27.56,86963,0
+JPM_C.US,D,20210324,000000,27.6,27.7099,27.54,27.65,153088,0
+JPM_C.US,D,20210325,000000,27.68,27.69,27.55,27.59,112034,0
+JPM_C.US,D,20210326,000000,27.67,27.7088,27.5886,27.6,71935,0
+JPM_C.US,D,20210329,000000,27.65,27.65,27.49,27.54,95049,0
+JPM_C.US,D,20210330,000000,27.48,27.62,27.44,27.56,77793,0
+JPM_C.US,D,20210331,000000,27.61,27.63,27.36,27.48,375627,0
+JPM_C.US,D,20210401,000000,27.54,27.64,27.54,27.6,123028,0
+JPM_C.US,D,20210405,000000,27.65,27.65,27.53,27.61,242214,0
+JPM_C.US,D,20210406,000000,27.62,27.79,27.62,27.77,196673,0
+JPM_C.US,D,20210407,000000,27.8,27.92,27.72,27.92,181554,0
+JPM_C.US,D,20210408,000000,27.97,27.977,27.8308,27.89,85405,0
+JPM_C.US,D,20210409,000000,27.9,27.99,27.8348,27.93,86511,0
+JPM_C.US,D,20210412,000000,27.94,27.94,27.8798,27.9,64601,0
+JPM_C.US,D,20210413,000000,27.91,27.98,27.83,27.91,106303,0
+JPM_C.US,D,20210414,000000,27.95,27.95,27.8,27.85,84376,0
+JPM_C.US,D,20210415,000000,27.87,28,27.83,28,141637,0
+JPM_C.US,D,20210416,000000,28,28.23,27.92,28.23,284206,0
+JPM_C.US,D,20210419,000000,28.09,28.189,28.05,28.05,90661,0
+JPM_C.US,D,20210420,000000,28.13,28.16,28,28.08,52452,0
+JPM_C.US,D,20210421,000000,28.01,28.18,28.01,28.03,142661,0
+JPM_C.US,D,20210422,000000,28.07,28.07,27.92,28,96868,0
+JPM_C.US,D,20210423,000000,28,28.15,27.9994,28.11,119087,0
+JPM_C.US,D,20210426,000000,28.15,28.29,28.11,28.2,167354,0
+JPM_C.US,D,20210427,000000,28.16,28.38,28.16,28.19,214646,0
+JPM_C.US,D,20210428,000000,28.25,28.2799,28.11,28.19,172327,0
+JPM_C.US,D,20210429,000000,28.14,28.19,28.03,28.18,93747,0
+JPM_C.US,D,20210430,000000,27.68,27.8199,27.58,27.59,348237,0
+JPM_C.US,D,20210503,000000,27.65,27.77,27.62,27.74,106464,0
+JPM_C.US,D,20210504,000000,27.74,27.8,27.65,27.78,99126,0
+JPM_C.US,D,20210505,000000,27.79,27.86,27.5901,27.68,132767,0
+JPM_C.US,D,20210506,000000,27.66,27.7,27.57,27.7,83161,0
+JPM_C.US,D,20210507,000000,27.7,27.91,27.65,27.87,156218,0
+JPM_C.US,D,20210510,000000,27.82,27.95,27.765,27.84,104310,0
+JPM_C.US,D,20210511,000000,27.74,27.81,27.61,27.7,235479,0
+JPM_C.US,D,20210512,000000,27.66,27.66,27.32,27.3572,250310,0
+JPM_C.US,D,20210513,000000,27.48,27.63,27.35,27.63,180999,0
+JPM_C.US,D,20210514,000000,27.63,27.69,27.52,27.63,96766,0
+JPM_C.US,D,20210517,000000,27.62,27.71,27.6,27.69,103996,0
+JPM_C.US,D,20210518,000000,27.68,27.77,27.5601,27.74,90385,0
+JPM_C.US,D,20210519,000000,27.67,27.74,27.5812,27.71,126494,0
+JPM_C.US,D,20210520,000000,27.77,27.96,27.67,27.96,121162,0
+JPM_C.US,D,20210521,000000,27.91,28.04,27.91,27.96,134060,0
+JPM_C.US,D,20210524,000000,28.03,28.07,27.95,27.99,96775,0
+JPM_C.US,D,20210525,000000,28.05,28.0793,27.93,28.05,86629,0
+JPM_C.US,D,20210526,000000,28.07,28.07,27.96,28.01,62223,0
+JPM_C.US,D,20210527,000000,28,28.04,27.97,28.0366,88159,0
+JPM_C.US,D,20210528,000000,28.04,28.1,27.87,27.92,251315,0
+JPM_C.US,D,20210601,000000,28.04,28.18,27.95,28.07,214495,0
+JPM_C.US,D,20210602,000000,28.14,28.1634,28.04,28.15,127942,0
+JPM_C.US,D,20210603,000000,28.13,28.28,28.09,28.22,177942,0
+JPM_C.US,D,20210604,000000,28.23,28.41,28.23,28.33,110434,0
+JPM_C.US,D,20210607,000000,28.37,28.418,28.3,28.39,84222,0
+JPM_C.US,D,20210608,000000,28.39,28.46,28.3259,28.37,112729,0
+JPM_C.US,D,20210609,000000,28.45,28.46,28.33,28.36,161547,0
+JPM_C.US,D,20210610,000000,28.44,28.44,28.21,28.26,169554,0
+JPM_C.US,D,20210611,000000,28.27,28.39,28.2308,28.3,89416,0
+JPM_C.US,D,20210614,000000,28.38,28.46,28.32,28.46,137640,0
+JPM_C.US,D,20210615,000000,28.46,28.56,28.38,28.5,102766,0
+JPM_C.US,D,20210616,000000,28.54,28.6,28.46,28.53,107532,0
+JPM_C.US,D,20210617,000000,28.51,28.64,28.5,28.6,70662,0
+JPM_C.US,D,20210618,000000,28.6,28.66,28.52,28.59,121431,0
+JPM_C.US,D,20210621,000000,28.61,28.64,28.54,28.6,62040,0
+JPM_C.US,D,20210622,000000,28.55,28.68,28.55,28.68,89184,0
+JPM_C.US,D,20210623,000000,28.67,28.76,28.6107,28.72,94876,0
+JPM_C.US,D,20210624,000000,28.75,28.75,28.67,28.71,88505,0
+JPM_C.US,D,20210625,000000,28.74,28.74,28.6,28.6,116832,0
+JPM_C.US,D,20210628,000000,28.67,28.7,28.585,28.61,81651,0
+JPM_C.US,D,20210629,000000,28.61,28.68,28.4,28.53,291676,0
+JPM_C.US,D,20210630,000000,28.53,28.87,28.46,28.83,448697,0
+JPM_C.US,D,20210701,000000,28.8,28.83,28.73,28.78,107568,0
+JPM_C.US,D,20210702,000000,28.81,28.8705,28.75,28.79,110254,0
+JPM_C.US,D,20210706,000000,28.83,28.85,28.76,28.85,124688,0
+JPM_C.US,D,20210707,000000,28.85,28.8732,28.76,28.76,216594,0
+JPM_C.US,D,20210708,000000,28.7,28.84,28.68,28.72,92199,0
+JPM_C.US,D,20210709,000000,28.73,28.76,28.64,28.64,140906,0
+JPM_C.US,D,20210712,000000,28.67,28.67,28.6,28.62,126067,0
+JPM_C.US,D,20210713,000000,28.57,28.6783,28.5,28.57,131745,0
+JPM_C.US,D,20210714,000000,28.65,28.7,28.54,28.7,107716,0
+JPM_C.US,D,20210715,000000,28.69,28.73,28.53,28.59,87275,0
+JPM_C.US,D,20210716,000000,28.64,28.66,28.56,28.66,52623,0
+JPM_C.US,D,20210719,000000,28.56,28.59,28.4313,28.51,86992,0
+JPM_C.US,D,20210720,000000,28.48,28.57,28.45,28.53,108604,0
+JPM_C.US,D,20210721,000000,28.53,28.5596,28.45,28.48,108199,0
+JPM_C.US,D,20210722,000000,28.48,28.5,28.21,28.41,450514,0
+JPM_C.US,D,20210723,000000,28.41,28.41,28.15,28.16,219966,0
+JPM_C.US,D,20210726,000000,28.19,28.19,28.06,28.09,108335,0
+JPM_C.US,D,20210727,000000,28.07,28.095,27.83,27.86,182503,0
+JPM_C.US,D,20210728,000000,27.9,28.01,27.87,27.98,72743,0
+JPM_C.US,D,20210729,000000,28.01,28.1475,28,28.12,75166,0
+JPM_C.US,D,20210730,000000,27.72,28.07,27.71,28.07,162368,0
+JPM_C.US,D,20210802,000000,28.05,28.1,27.99,28.0001,90159,0
+JPM_C.US,D,20210803,000000,28.04,28.05,27.92,28,79101,0
+JPM_C.US,D,20210804,000000,28,28.005,27.91,27.95,76056,0
+JPM_C.US,D,20210805,000000,27.95,28.0895,27.95,28.06,236430,0
+JPM_C.US,D,20210806,000000,28.03,28.11,28.01,28.02,84025,0
+JPM_C.US,D,20210809,000000,28.03,28.04,27.91,27.91,59368,0
+JPM_C.US,D,20210810,000000,27.99,27.99,27.53,27.78,89339,0
+JPM_C.US,D,20210811,000000,27.79,27.8543,27.71,27.84,58836,0
+JPM_C.US,D,20210812,000000,27.82,27.94,27.81,27.84,292604,0
+JPM_C.US,D,20210813,000000,27.88,28.05,27.8364,28.02,77283,0
+JPM_C.US,D,20210816,000000,27.92,28.04,27.92,28,76404,0
+JPM_C.US,D,20210817,000000,27.94,28.0221,27.9,27.98,63438,0
+JPM_C.US,D,20210818,000000,27.98,27.98,27.81,27.82,73109,0
+JPM_C.US,D,20210819,000000,27.7,27.86,27.65,27.78,85338,0
+JPM_C.US,D,20210820,000000,27.79,27.95,27.79,27.86,80298,0
+JPM_C.US,D,20210823,000000,27.87,27.9294,27.83,27.89,38626,0
+JPM_C.US,D,20210824,000000,27.86,27.93,27.72,27.75,119274,0
+JPM_C.US,D,20210825,000000,27.75,27.79,27.72,27.72,60524,0
+JPM_C.US,D,20210826,000000,27.72,27.75,27.61,27.6365,54139,0
+JPM_C.US,D,20210827,000000,27.65,27.85,27.6356,27.82,54652,0
+JPM_C.US,D,20210830,000000,27.82,27.9,27.61,27.61,103863,0
+JPM_C.US,D,20210831,000000,27.65,27.6899,27.52,27.6,517539,0
+JPM_C.US,D,20210901,000000,27.69,27.77,27.66,27.77,118214,0
+JPM_C.US,D,20210902,000000,27.79,27.86,27.76,27.85,99264,0
+JPM_C.US,D,20210903,000000,27.82,27.845,27.74,27.84,65849,0
+JPM_C.US,D,20210907,000000,27.77,27.82,27.71,27.78,97103,0
+JPM_C.US,D,20210908,000000,27.74,27.8247,27.7,27.81,53821,0
+JPM_C.US,D,20210909,000000,27.81,27.87,27.74,27.82,73431,0
+JPM_C.US,D,20210910,000000,27.78,27.9487,27.78,27.9,72061,0
+JPM_C.US,D,20210913,000000,27.97,27.97,27.8301,27.92,71668,0
+JPM_C.US,D,20210914,000000,27.96,27.98,27.86,27.9,48860,0
+JPM_C.US,D,20210915,000000,27.89,27.98,27.838,27.96,54305,0
+JPM_C.US,D,20210916,000000,27.99,28.1,27.87,28.08,64539,0
+JPM_C.US,D,20210917,000000,28.02,28.1167,27.95,28.03,75589,0
+JPM_C.US,D,20210920,000000,27.9,28.0159,27.82,27.95,52903,0
+JPM_C.US,D,20210921,000000,28,28.05,27.89,28.01,69914,0
+JPM_C.US,D,20210922,000000,28.04,28.23,27.9705,28.17,92289,0
+JPM_C.US,D,20210923,000000,28.23,28.32,27.98,28,114472,0
+JPM_C.US,D,20210924,000000,28,28,27.8,27.82,95988,0
+JPM_C.US,D,20210927,000000,27.81,27.82,27.68,27.74,117404,0
+JPM_C.US,D,20210928,000000,27.7,27.78,27.43,27.47,128321,0
+JPM_C.US,D,20210929,000000,27.57,27.83,27.54,27.7,92562,0
+JPM_C.US,D,20210930,000000,27.75,27.87,27.62,27.72,206421,0
+JPM_C.US,D,20211001,000000,27.77,27.83,27.67,27.67,51753,0
+JPM_C.US,D,20211004,000000,27.63,27.63,27.37,27.37,122559,0
+JPM_C.US,D,20211005,000000,27.43,27.48,27.33,27.36,109282,0
+JPM_C.US,D,20211006,000000,27.35,27.54,27.26,27.54,94229,0
+JPM_C.US,D,20211007,000000,27.49,27.5799,27.41,27.41,118310,0
+JPM_C.US,D,20211008,000000,27.44,27.54,27.39,27.41,56386,0
+JPM_C.US,D,20211011,000000,27.39,27.58,27.38,27.55,49320,0
+JPM_C.US,D,20211012,000000,27.57,27.78,27.57,27.76,55896,0
+JPM_C.US,D,20211013,000000,27.79,28.17,27.7,28.17,162768,0
+JPM_C.US,D,20211014,000000,28.17,28.25,28.05,28.25,244426,0
+JPM_C.US,D,20211015,000000,28.2,28.32,28.11,28.15,68139,0
+JPM_C.US,D,20211018,000000,28.05,28.12,27.939,28.02,92729,0
+JPM_C.US,D,20211019,000000,28.02,28.04,27.78,27.87,112730,0
+JPM_C.US,D,20211020,000000,27.84,28.08,27.84,27.96,84061,0
+JPM_C.US,D,20211021,000000,28.03,28.03,27.84,27.88,50535,0
+JPM_C.US,D,20211022,000000,27.91,28,27.83,27.99,79451,0
+JPM_C.US,D,20211025,000000,27.95,28.05,27.91,28.04,66877,0
+JPM_C.US,D,20211026,000000,28.02,28.05,27.96,28.05,66219,0
+JPM_C.US,D,20211027,000000,28.05,28.05,27.98,28.01,73480,0
+JPM_C.US,D,20211028,000000,28,28.1,28,28.03,74510,0
+JPM_C.US,D,20211029,000000,27.55,27.88,27.55,27.74,151595,0
+JPM_C.US,D,20211101,000000,27.72,27.84,27.61,27.79,86248,0
+JPM_C.US,D,20211102,000000,27.73,27.775,27.66,27.74,63956,0
+JPM_C.US,D,20211103,000000,27.69,27.7327,27.67,27.69,43475,0
+JPM_C.US,D,20211104,000000,27.72,27.93,27.6901,27.93,80338,0
+JPM_C.US,D,20211105,000000,27.95,28.05,27.87,28,89774,0
+JPM_C.US,D,20211108,000000,28,28.02,27.9,27.9,52194,0
+JPM_C.US,D,20211109,000000,27.99,27.99,27.82,27.82,49339,0
+JPM_C.US,D,20211110,000000,27.81,27.8691,27.49,27.52,79104,0
+JPM_C.US,D,20211111,000000,27.49,27.605,27.33,27.38,61880,0
+JPM_C.US,D,20211112,000000,27.4,27.431,27.26,27.27,94125,0
+JPM_C.US,D,20211115,000000,27.31,27.348,27.1808,27.25,71583,0
+JPM_C.US,D,20211116,000000,27.25,27.4,27.195,27.38,125804,0
+JPM_C.US,D,20211117,000000,27.32,27.51,27.32,27.51,92401,0
+JPM_C.US,D,20211118,000000,27.54,27.54,27.37,27.44,77678,0
+JPM_C.US,D,20211119,000000,27.49,27.5,27.335,27.3771,55947,0
+JPM_C.US,D,20211122,000000,27.43,27.48,27.16,27.18,67312,0
+JPM_C.US,D,20211123,000000,27.17,27.17,27.02,27.1051,104392,0
+JPM_C.US,D,20211124,000000,27.06,27.14,27.01,27.01,113563,0
+JPM_C.US,D,20211126,000000,26.82,26.96,26.76,26.92,73009,0
+JPM_C.US,D,20211129,000000,27.01,27.06,26.86,26.94,142784,0
+JPM_C.US,D,20211130,000000,27,27,26.8382,26.97,451173,0
+JPM_C.US,D,20211201,000000,27.16,27.36,27.03,27.05,165187,0
+JPM_C.US,D,20211202,000000,27.03,27.23,27.03,27.21,72308,0
+JPM_C.US,D,20211203,000000,27.22,27.22,27.07,27.22,51210,0
+JPM_C.US,D,20211206,000000,27.24,27.25,27.11,27.23,47734,0
+JPM_C.US,D,20211207,000000,27.3,27.375,27.24,27.3,52761,0
+JPM_C.US,D,20211208,000000,27.3,27.33,27.12,27.15,61278,0
+JPM_C.US,D,20211209,000000,27.16,27.26,27.0301,27.06,60118,0
+JPM_C.US,D,20211210,000000,27.1,27.16,26.92,26.94,69545,0
+JPM_C.US,D,20211213,000000,27,27.08,26.94,26.96,101761,0
+JPM_C.US,D,20211214,000000,26.91,27.02,26.87,26.88,109433,0
+JPM_C.US,D,20211215,000000,26.96,26.9899,26.84,26.87,99625,0
+JPM_C.US,D,20211216,000000,26.93,27.13,26.88,27.1,95827,0
+JPM_C.US,D,20211217,000000,27.01,27.16,26.94,26.94,123179,0
+JPM_C.US,D,20211220,000000,26.9,26.99,26.84,26.89,166673,0
+JPM_C.US,D,20211221,000000,26.93,27.0298,26.91,26.97,95042,0
+JPM_C.US,D,20211222,000000,26.97,27.13,26.95,27.12,53656,0
+JPM_C.US,D,20211223,000000,27.17,27.19,27.02,27.08,46664,0
+JPM_C.US,D,20211227,000000,27.1,27.16,27.05,27.1,89074,0
+JPM_C.US,D,20211228,000000,27.13,27.13,27.03,27.05,68062,0
+JPM_C.US,D,20211229,000000,27.05,27.22,27.04,27.22,75462,0
+JPM_C.US,D,20211230,000000,27.16,27.35,27.1518,27.33,58723,0
+JPM_C.US,D,20211231,000000,27.25,27.47,27.25,27.25,274703,0
+JPM_C.US,D,20220103,000000,27.32,27.32,27.11,27.19,107793,0
+JPM_C.US,D,20220104,000000,27.16,27.16,26.97,27.05,109508,0
+JPM_C.US,D,20220105,000000,27.1,27.17,26.88,26.94,169562,0
+JPM_C.US,D,20220106,000000,26.98,27.16,26.7052,27.14,118772,0
+JPM_C.US,D,20220107,000000,27.07,27.2242,26.9352,27.17,85303,0
+JPM_C.US,D,20220110,000000,27.01,27.2,26.95,27.15,141653,0
+JPM_C.US,D,20220111,000000,27.06,27.25,27.0301,27.15,125530,0
+JPM_C.US,D,20220112,000000,27.22,27.27,27.12,27.15,134768,0
+JPM_C.US,D,20220113,000000,27.19,27.35,27.1601,27.29,86232,0
+JPM_C.US,D,20220114,000000,27.25,27.28,27.17,27.28,74221,0
+JPM_C.US,D,20220118,000000,27.1,27.23,27.0371,27.12,164718,0
+JPM_C.US,D,20220119,000000,27.18,27.24,27.08,27.12,108696,0
+JPM_C.US,D,20220120,000000,27.15,27.24,27,27.05,82691,0
+JPM_C.US,D,20220121,000000,27,27.11,26.9372,27.08,177076,0
+JPM_C.US,D,20220124,000000,27,27,26.77,26.9,172821,0
+JPM_C.US,D,20220125,000000,26.75,26.94,26.75,26.84,136079,0
+JPM_C.US,D,20220126,000000,26.91,27.0099,26.69,26.78,286045,0
+JPM_C.US,D,20220127,000000,26.82,26.85,26.37,26.71,339571,0
+JPM_C.US,D,20220128,000000,26.35,26.53,26.1,26.39,249066,0
+JPM_C.US,D,20220131,000000,26.42,26.61,26.3108,26.61,186256,0
+JPM_C.US,D,20220201,000000,26.54,26.61,26.45,26.49,119748,0
+JPM_C.US,D,20220202,000000,26.49,26.5806,26.21,26.35,171063,0
+JPM_C.US,D,20220203,000000,26.27,26.31,26.11,26.27,163541,0
+JPM_C.US,D,20220204,000000,26.23,26.32,26.01,26.15,157469,0
+JPM_C.US,D,20220207,000000,26.15,26.39,26.135,26.35,183565,0
+JPM_C.US,D,20220208,000000,26.26,26.44,26.22,26.34,243466,0
+JPM_C.US,D,20220209,000000,26.42,26.48,26.31,26.43,284188,0
+JPM_C.US,D,20220210,000000,26.2,26.4,25.98,26.1,523834,0
+JPM_C.US,D,20220211,000000,26.06,26.19,25.9,26.13,223990,0
+JPM_C.US,D,20220214,000000,26.02,26.13,25.93,26.13,209044,0
+JPM_C.US,D,20220215,000000,26.28,26.28,26.0047,26.1,125433,0
+JPM_C.US,D,20220216,000000,26.1,26.2399,26,26.21,230003,0
+JPM_C.US,D,20220217,000000,26.23,26.29,26.09,26.12,138414,0
+JPM_C.US,D,20220218,000000,26.08,26.226,26.0792,26.16,99718,0
+JPM_C.US,D,20220222,000000,26.2,26.22,26.11,26.12,156393,0
+JPM_C.US,D,20220223,000000,26.15,26.2167,25.96,25.96,133034,0
+JPM_C.US,D,20220224,000000,25.76,26.04,25.7,26.04,228435,0
+JPM_C.US,D,20220225,000000,26.05,26.27,25.9672,26.19,78272,0
+JPM_C.US,D,20220228,000000,26.16,26.54,25.9593,26.54,395599,0
+JPM_C.US,D,20220301,000000,26.53,26.73,26.49,26.54,149928,0
+JPM_C.US,D,20220302,000000,26.6,26.61,26.39,26.4,116365,0
+JPM_C.US,D,20220303,000000,26.43,26.475,26.344,26.37,81707,0
+JPM_C.US,D,20220304,000000,26.41,26.41,26.25,26.25,67027,0
+JPM_C.US,D,20220307,000000,26.29,26.29,26.01,26.16,190633,0
+JPM_C.US,D,20220308,000000,26.14,26.14,25.85,25.87,149295,0
+JPM_C.US,D,20220309,000000,25.98,26.12,25.89,26.06,168961,0
+JPM_C.US,D,20220310,000000,26,26.09,25.86,25.95,176349,0
+JPM_C.US,D,20220311,000000,25.95,25.98,25.8,25.82,92076,0
+JPM_C.US,D,20220314,000000,25.8,25.8115,25.5414,25.6,141218,0
+JPM_C.US,D,20220315,000000,25.66,25.8,25.616,25.8,178490,0
+JPM_C.US,D,20220316,000000,25.8,26,25.74,26,132400,0
+JPM_C.US,D,20220317,000000,26.1,26.21,26.02,26.02,269169,0
+JPM_C.US,D,20220318,000000,25.97,26.32,25.97,26.31,160974,0
+JPM_C.US,D,20220321,000000,26.25,26.3,26.03,26.04,108140,0
+JPM_C.US,D,20220322,000000,26,26,25.85,25.87,147740,0
+JPM_C.US,D,20220323,000000,25.87,25.9816,25.81,25.86,88423,0
+JPM_C.US,D,20220324,000000,25.87,25.92,25.8,25.8,101448,0
+JPM_C.US,D,20220325,000000,25.81,25.85,25.5,25.52,236213,0
+JPM_C.US,D,20220328,000000,25.55,25.7212,25.54,25.7099,115560,0
+JPM_C.US,D,20220329,000000,25.77,26.05,25.7488,26.05,219525,0
+JPM_C.US,D,20220330,000000,26.07,26.29,25.93,26.17,141304,0
+JPM_C.US,D,20220331,000000,26.27,26.35,26.1247,26.32,126558,0
+JPM_C.US,D,20220401,000000,26.25,26.29,26.05,26.05,81106,0
+JPM_C.US,D,20220404,000000,26.09,26.18,26.02,26.11,98252,0
+JPM_C.US,D,20220405,000000,26.08,26.16,25.85,25.85,132693,0
+JPM_C.US,D,20220406,000000,25.75,25.94,25.69,25.8,168275,0
+JPM_C.US,D,20220407,000000,25.89,26.05,25.7918,25.9,81669,0
+JPM_C.US,D,20220408,000000,25.83,25.88,25.6,25.63,115603,0
+JPM_C.US,D,20220411,000000,25.67,25.67,25.5,25.63,145580,0
+JPM_C.US,D,20220412,000000,25.72,26.06,25.72,25.95,379765,0
+JPM_C.US,D,20220413,000000,25.95,26.14,25.95,25.96,197718,0
+JPM_C.US,D,20220414,000000,25.96,26.02,25.79,25.8,144662,0
+JPM_C.US,D,20220418,000000,25.81,25.93,25.73,25.78,97793,0
+JPM_C.US,D,20220419,000000,25.72,25.83,25.58,25.68,171686,0
+JPM_C.US,D,20220420,000000,25.79,25.79,25.64,25.67,84259,0
+JPM_C.US,D,20220421,000000,25.74,25.8022,25.475,25.49,132542,0
+JPM_C.US,D,20220422,000000,25.54,25.6,25.37,25.45,133431,0
+JPM_C.US,D,20220425,000000,25.45,25.59,25.45,25.51,124180,0
+JPM_C.US,D,20220426,000000,25.54,25.64,25.46,25.57,150137,0
+JPM_C.US,D,20220427,000000,25.59,25.64,25.4,25.54,279634,0
+JPM_C.US,D,20220428,000000,25.52,25.71,25.35,25.7,232100,0
+JPM_C.US,D,20220429,000000,25.38,25.39,25.01,25.05,313184,0
+JPM_C.US,D,20220502,000000,25,25.05,24.5,24.66,703294,0
+JPM_C.US,D,20220503,000000,24.7,24.9,24.66,24.7,1140505,0
+JPM_C.US,D,20220504,000000,24.7,25.25,24.64,25.15,426959,0
+JPM_C.US,D,20220505,000000,24.98,25.06,24.7,24.96,388324,0
+JPM_C.US,D,20220506,000000,24.87,24.945,24.65,24.72,507765,0
+JPM_C.US,D,20220509,000000,24.68,24.76,24.46,24.55,594229,0
+JPM_C.US,D,20220510,000000,24.89,25.01,24.61,24.84,433859,0
+JPM_C.US,D,20220511,000000,24.77,24.98,24.71,24.85,493217,0
+JPM_C.US,D,20220512,000000,24.91,25.02,24.7668,25.02,408551,0
+JPM_C.US,D,20220513,000000,25.05,25.19,25.05,25.14,203164,0
+JPM_C.US,D,20220516,000000,25.2,25.38,24.98,25.32,216705,0
+JPM_C.US,D,20220517,000000,25.45,25.45,25.07,25.09,293469,0
+JPM_C.US,D,20220518,000000,25.06,25.1,24.87,24.99,471772,0
+JPM_C.US,D,20220519,000000,25.04,25.1,24.9082,24.97,353187,0
+JPM_C.US,D,20220520,000000,25.08,25.13,24.9,25.01,222463,0
+JPM_C.US,D,20220523,000000,25.02,25.1188,24.94,25.04,290211,0
+JPM_C.US,D,20220524,000000,25.05,25.35,24.951,25.26,220302,0
+JPM_C.US,D,20220525,000000,25.31,25.59,25.31,25.58,341344,0
+JPM_C.US,D,20220526,000000,25.6,25.93,25.5668,25.82,242476,0
+JPM_C.US,D,20220527,000000,25.87,26.38,25.87,26.25,176757,0
+JPM_C.US,D,20220531,000000,26.19,26.19,25.9242,26.02,495395,0
+JPM_C.US,D,20220601,000000,26.12,26.12,25.88,25.96,106114,0
+JPM_C.US,D,20220602,000000,25.82,26,25.78,25.95,70459,0
+JPM_C.US,D,20220603,000000,25.77,25.9364,25.73,25.86,104908,0
+JPM_C.US,D,20220606,000000,25.83,25.9899,25.67,25.72,104163,0
+JPM_C.US,D,20220607,000000,25.61,25.9894,25.61,25.84,92909,0
+JPM_C.US,D,20220608,000000,25.76,25.925,25.71,25.72,79411,0
+JPM_C.US,D,20220609,000000,25.57,25.77,25.55,25.6,109602,0
+JPM_C.US,D,20220610,000000,25.47,25.47,25.1,25.33,181600,0
+JPM_C.US,D,20220613,000000,25,25.05,24.5349,24.68,694241,0
+JPM_C.US,D,20220614,000000,24.82,24.82,24.57,24.73,632034,0
+JPM_C.US,D,20220615,000000,24.8,25.33,24.8,25.24,431131,0
+JPM_C.US,D,20220616,000000,24.89,25.11,24.8,24.85,240365,0
+JPM_C.US,D,20220617,000000,24.86,25.08,24.75,24.82,346116,0
+JPM_C.US,D,20220621,000000,25.08,25.254,25,25.12,153998,0
+JPM_C.US,D,20220622,000000,25.2,25.35,25.16,25.29,119017,0
+JPM_C.US,D,20220623,000000,25.39,25.44,25.23,25.31,149214,0
+JPM_C.US,D,20220624,000000,25.39,25.6,25.29,25.5,203712,0
+JPM_C.US,D,20220627,000000,25.57,25.57,25.4301,25.49,78374,0
+JPM_C.US,D,20220628,000000,25.58,25.68,25.41,25.57,122136,0
+JPM_C.US,D,20220629,000000,25.67,25.7,25.5098,25.64,121959,0
+JPM_C.US,D,20220630,000000,25.63,25.76,25.53,25.54,135936,0
+JPM_C.US,D,20220701,000000,25.64,25.81,25.56,25.77,62107,0
+JPM_C.US,D,20220705,000000,25.81,25.84,25.66,25.725,148314,0
+JPM_C.US,D,20220706,000000,25.81,25.85,25.66,25.7486,118664,0
+JPM_C.US,D,20220707,000000,25.7,25.884,25.68,25.74,134963,0
+JPM_C.US,D,20220708,000000,25.74,25.9,25.74,25.9,55749,0
+JPM_C.US,D,20220711,000000,25.96,25.96,25.8301,25.8785,104053,0
+JPM_C.US,D,20220712,000000,25.85,26.1,25.82,25.85,98799,0
+JPM_C.US,D,20220713,000000,25.7,26,25.5657,25.85,88829,0
+JPM_C.US,D,20220714,000000,25.72,25.96,25.6001,25.92,223251,0
+JPM_C.US,D,20220715,000000,25.91,26.06,25.8,25.91,109070,0
+JPM_C.US,D,20220718,000000,26,26.0899,25.91,25.995,61274,0
+JPM_C.US,D,20220719,000000,26,26.0814,25.95,26.04,103126,0
+JPM_C.US,D,20220720,000000,26.05,26.17,25.9974,26.16,75562,0
+JPM_C.US,D,20220721,000000,26.1,26.19,26.07,26.11,124351,0
+JPM_C.US,D,20220722,000000,26.22,26.3512,26.16,26.23,61073,0
+JPM_C.US,D,20220725,000000,26.25,26.3,26.2,26.28,88898,0
+JPM_C.US,D,20220726,000000,26.25,26.33,26.2,26.22,257284,0
+JPM_C.US,D,20220727,000000,26.23,26.35,26.23,26.28,198176,0
+JPM_C.US,D,20220728,000000,26.26,26.4,26.2353,26.32,183053,0
+JPM_C.US,D,20220729,000000,26.26,26.55,26.22,26.55,294233,0
+JPM_C.US,D,20220801,000000,26.26,26.3036,25.85,25.89,273267,0
+JPM_C.US,D,20220802,000000,25.89,26.04,25.66,25.93,444148,0
+JPM_C.US,D,20220803,000000,26,26.15,25.94,26.15,129895,0
+JPM_C.US,D,20220804,000000,26.01,26.18,26.01,26.1,160665,0
+JPM_C.US,D,20220805,000000,26.03,26.08,25.7888,25.92,178486,0
+JPM_C.US,D,20220808,000000,26.07,26.07,25.92,25.98,112283,0
+JPM_C.US,D,20220809,000000,25.96,26.04,25.81,26.03,347841,0
+JPM_C.US,D,20220810,000000,26.13,26.16,25.98,26.07,97640,0
+JPM_C.US,D,20220811,000000,26.07,26.15,25.98,25.99,63940,0
+JPM_C.US,D,20220812,000000,26,26.15,25.99,26.08,67301,0
+JPM_C.US,D,20220815,000000,26.01,26.17,26.01,26.07,83500,0
+JPM_C.US,D,20220816,000000,26.04,26.15,25.99,26.12,57537,0
+JPM_C.US,D,20220817,000000,26.05,26.05,25.88,25.89,83827,0
+JPM_C.US,D,20220818,000000,25.98,26.0192,25.88,25.89,65882,0
+JPM_C.US,D,20220819,000000,25.75,25.83,25.66,25.76,81302,0
+JPM_C.US,D,20220822,000000,25.66,25.69,25.56,25.66,78617,0
+JPM_C.US,D,20220823,000000,25.65,25.82,25.14,25.5,300496,0
+JPM_C.US,D,20220824,000000,25.3,25.85,25.3,25.56,139289,0
+JPM_C.US,D,20220825,000000,25.63,25.87,25.52,25.85,49679,0
+JPM_C.US,D,20220826,000000,25.76,25.8266,25.45,25.53,98402,0
+JPM_C.US,D,20220829,000000,25.4,25.61,25.381,25.42,83875,0
+JPM_C.US,D,20220830,000000,25.51,25.51,25.24,25.33,84721,0
+JPM_C.US,D,20220831,000000,25.31,25.43,25.16,25.25,133275,0
+JPM_C.US,D,20220901,000000,25.25,25.27,25.08,25.27,519572,0
+JPM_C.US,D,20220902,000000,25.34,25.4,25.26,25.32,109495,0
+JPM_C.US,D,20220906,000000,25.36,25.36,25.08,25.2,80609,0
+JPM_C.US,D,20220907,000000,25.14,25.23,25.11,25.18,84748,0
+JPM_C.US,D,20220908,000000,25.15,25.29,25.02,25.06,200877,0
+JPM_C.US,D,20220909,000000,25.13,25.31,25.1001,25.18,89621,0
+JPM_C.US,D,20220912,000000,25.25,25.47,25.25,25.28,100997,0
+JPM_C.US,D,20220913,000000,25.12,25.24,25.06,25.24,149850,0
+JPM_C.US,D,20220914,000000,25.18,25.342,25.1336,25.24,110950,0
+JPM_C.US,D,20220915,000000,25.17,25.315,25.15,25.2,102119,0
+JPM_C.US,D,20220916,000000,25.14,25.2,25.03,25.08,162126,0
+JPM_C.US,D,20220919,000000,25.1,25.16,25.03,25.03,141589,0
+JPM_C.US,D,20220920,000000,25.01,25.07,24.94,24.95,312920,0
+JPM_C.US,D,20220921,000000,25.05,25.27,25.01,25.11,134042,0
+JPM_C.US,D,20220922,000000,25.13,25.13,24.93,25,309763,0
+JPM_C.US,D,20220923,000000,24.95,24.98,24.77,24.95,393952,0
+JPM_C.US,D,20220926,000000,24.86,24.92,24.7503,24.86,188118,0
+JPM_C.US,D,20220927,000000,24.89,24.93,24.7879,24.88,322375,0
+JPM_C.US,D,20220928,000000,24.89,25.09,24.88,25.06,293743,0
+JPM_C.US,D,20220929,000000,25,25.0058,24.7,24.9,426751,0
+JPM_C.US,D,20220930,000000,24.9,25.03,24.81,24.98,520444,0
+JPM_C.US,D,20221003,000000,25.02,25.22,25.01,25.09,125020,0
+JPM_C.US,D,20221004,000000,25.14,25.32,25.13,25.21,186995,0
+JPM_C.US,D,20221005,000000,25.08,25.17,25,25.13,115010,0
+JPM_C.US,D,20221006,000000,25.06,25.13,24.97,25.04,113596,0
+JPM_C.US,D,20221007,000000,24.95,25,24.87,24.95,142212,0
+JPM_C.US,D,20221010,000000,25.04,25.04,24.74,24.82,152556,0
+JPM_C.US,D,20221011,000000,24.82,24.82,24.63,24.75,159627,0
+JPM_C.US,D,20221012,000000,24.73,24.7699,24.54,24.54,383710,0
+JPM_C.US,D,20221013,000000,24.4,24.49,24.1,24.44,458022,0
+JPM_C.US,D,20221014,000000,24.49,24.65,24.382,24.52,134329,0
+JPM_C.US,D,20221017,000000,24.73,24.84,24.52,24.61,287910,0
+JPM_C.US,D,20221018,000000,24.61,24.68,24.49,24.62,171861,0
+JPM_C.US,D,20221019,000000,24.56,24.61,24.4,24.47,355254,0
+JPM_C.US,D,20221020,000000,24.42,24.42,24.11,24.25,181436,0
+JPM_C.US,D,20221021,000000,24.18,24.32,24.06,24.2,405429,0
+JPM_C.US,D,20221024,000000,24.22,24.2436,24.08,24.1,271338,0
+JPM_C.US,D,20221025,000000,24.16,24.45,24.16,24.42,218374,0
+JPM_C.US,D,20221026,000000,24.47,24.78,24.4,24.68,181524,0
+JPM_C.US,D,20221027,000000,24.75,24.82,24.6541,24.78,287287,0
+JPM_C.US,D,20221028,000000,24.74,24.89,24.74,24.85,189572,0
+JPM_C.US,D,20221031,000000,24.44,24.58,24.39,24.4,460058,0
+JPM_C.US,D,20221101,000000,24.59,24.6,24.36,24.38,302323,0
+JPM_C.US,D,20221102,000000,24.36,24.5843,24.21,24.4,241455,0
+JPM_C.US,D,20221103,000000,24.35,24.35,24.16,24.265,186233,0
+JPM_C.US,D,20221104,000000,24.35,24.3799,24.07,24.12,303963,0
+JPM_C.US,D,20221107,000000,24.25,24.28,24.09,24.15,291773,0
+JPM_C.US,D,20221108,000000,24.25,24.57,24.194,24.54,253340,0
+JPM_C.US,D,20221109,000000,24.51,24.6699,24.3,24.47,183195,0
+JPM_C.US,D,20221110,000000,24.72,25.48,24.72,25.4,436937,0
+JPM_C.US,D,20221111,000000,25.37,25.58,25.27,25.48,217233,0
+JPM_C.US,D,20221114,000000,25.45,25.5,25.16,25.2,224414,0
+JPM_C.US,D,20221115,000000,25.37,25.6248,25.33,25.45,227866,0
+JPM_C.US,D,20221116,000000,25.45,25.55,25.4164,25.47,188199,0
+JPM_C.US,D,20221117,000000,25.38,25.43,25.3,25.38,313688,0
+JPM_C.US,D,20221118,000000,25.39,25.43,25.27,25.39,150221,0
+JPM_C.US,D,20221121,000000,25.45,25.49,25.37,25.38,109015,0
+JPM_C.US,D,20221122,000000,25.39,25.5,25.34,25.34,112502,0
+JPM_C.US,D,20221123,000000,25.36,25.54,25.36,25.54,117313,0
+JPM_C.US,D,20221125,000000,25.47,25.52,25.42,25.42,36153,0
+JPM_C.US,D,20221128,000000,25.41,25.49,25.364,25.42,107410,0
+JPM_C.US,D,20221129,000000,25.46,25.46,25.19,25.22,187130,0
+JPM_C.US,D,20221130,000000,25.21,25.415,25.14,25.3,604570,0
+JPM_C.US,D,20221201,000000,25.54,25.63,25.45,25.54,234597,0
+JPM_C.US,D,20221202,000000,25.44,25.67,25.43,25.6,222075,0
+JPM_C.US,D,20221205,000000,25.51,25.63,25.35,25.37,180127,0
+JPM_C.US,D,20221206,000000,25.41,25.4505,25.27,25.35,176374,0
+JPM_C.US,D,20221207,000000,25.38,25.48,25.36,25.41,110572,0
+JPM_C.US,D,20221208,000000,25.41,25.58,25.35,25.36,134847,0
+JPM_C.US,D,20221209,000000,25.36,25.45,25.27,25.27,115474,0
+JPM_C.US,D,20221212,000000,25.36,25.38,25.19,25.3,233326,0
+JPM_C.US,D,20221213,000000,25.46,25.6165,25.4378,25.54,164903,0
+JPM_C.US,D,20221214,000000,25.61,25.63,25.49,25.58,160760,0
+JPM_C.US,D,20221215,000000,25.47,25.54,25.4557,25.47,154270,0
+JPM_C.US,D,20221216,000000,25.46,25.57,25.3,25.54,197832,0
+JPM_C.US,D,20221219,000000,25.47,25.55,25.42,25.45,154931,0
+JPM_C.US,D,20221220,000000,25.4,25.47,25.3628,25.4,182292,0
+JPM_C.US,D,20221221,000000,25.46,25.53,25.42,25.47,103858,0
+JPM_C.US,D,20221222,000000,25.41,25.46,25.155,25.23,173962,0
+JPM_C.US,D,20221223,000000,25.25,25.35,25.11,25.17,172367,0
+JPM_C.US,D,20221227,000000,25.14,25.21,24.9,24.95,292469,0
+JPM_C.US,D,20221228,000000,24.95,25.01,24.724,24.76,452482,0
+JPM_C.US,D,20221229,000000,24.76,24.9137,24.7,24.7,341772,0
+JPM_C.US,D,20221230,000000,24.72,24.9889,24.54,24.76,380448,0
+JPM_C.US,D,20230103,000000,24.9,25.0793,24.88,25,136305,0
+JPM_C.US,D,20230104,000000,25.15,25.49,25.15,25.49,155612,0
+JPM_C.US,D,20230105,000000,25.41,25.63,25.301,25.57,172693,0
+JPM_C.US,D,20230106,000000,25.57,25.85,25.53,25.7,470095,0
+JPM_C.US,D,20230109,000000,25.73,25.79,25.59,25.59,469629,0
+JPM_C.US,D,20230110,000000,25.62,25.74,25.5,25.72,418546,0
+JPM_C.US,D,20230111,000000,25.73,25.8,25.61,25.61,212153,0
+JPM_C.US,D,20230112,000000,25.69,25.76,25.57,25.62,451399,0
+JPM_C.US,D,20230113,000000,25.58,25.7007,25.57,25.68,94164,0
+JPM_C.US,D,20230117,000000,25.73,25.76,25.66,25.73,108871,0
+JPM_C.US,D,20230118,000000,25.79,25.89,25.61,25.66,164114,0
+JPM_C.US,D,20230119,000000,25.64,25.7,25.52,25.61,312601,0
+JPM_C.US,D,20230120,000000,25.68,25.7,25.41,25.49,327091,0
+JPM_C.US,D,20230123,000000,25.48,25.67,25.48,25.59,110901,0
+JPM_C.US,D,20230124,000000,25.6,25.65,25.57,25.6,132114,0
+JPM_C.US,D,20230125,000000,25.52,25.62,25.51,25.59,137267,0
+JPM_C.US,D,20230126,000000,25.6,25.75,25.59,25.71,136225,0
+JPM_C.US,D,20230127,000000,25.3,25.4499,25.21,25.21,207064,0
+JPM_C.US,D,20230130,000000,25.15,25.42,25.15,25.29,146456,0
+JPM_C.US,D,20230131,000000,25.3,25.49,25.3,25.49,376468,0
+JPM_C.US,D,20230201,000000,25.41,25.74,25.41,25.6,138122,0
+JPM_C.US,D,20230202,000000,25.67,25.73,25.65,25.69,174567,0
+JPM_C.US,D,20230203,000000,25.55,25.62,25.5,25.5,132907,0
+JPM_C.US,D,20230206,000000,25.41,25.49,25.31,25.39,78019,0
+JPM_C.US,D,20230207,000000,25.35,25.43,25.21,25.33,61857,0
+JPM_C.US,D,20230208,000000,25.31,25.38,25.24,25.37,148027,0
+JPM_C.US,D,20230209,000000,25.49,25.49,25.34,25.35,86077,0
+JPM_C.US,D,20230210,000000,25.38,25.38,25.275,25.329,45095,0
+JPM_C.US,D,20230213,000000,25.4,25.5,25.35,25.5,58650,0
+JPM_C.US,D,20230214,000000,25.43,25.6,25.43,25.54,103978,0
+JPM_C.US,D,20230215,000000,25.53,25.56,25.46,25.5,67305,0
+JPM_C.US,D,20230216,000000,25.4,25.42,25.2808,25.31,95945,0
+JPM_C.US,D,20230217,000000,25.26,25.31,25.17,25.31,167475,0
+JPM_C.US,D,20230221,000000,25.26,25.26,25.02,25.06,156210,0
+JPM_C.US,D,20230222,000000,25.06,25.34,25.06,25.34,87865,0
+JPM_C.US,D,20230223,000000,25.3,25.54,25.3,25.47,117448,0
+JPM_C.US,D,20230224,000000,25.36,25.42,25.2501,25.33,67735,0
+JPM_C.US,D,20230227,000000,25.47,25.51,25.34,25.37,92816,0
+JPM_C.US,D,20230228,000000,25.37,25.5,25.26,25.31,179052,0
+JPM_C.US,D,20230301,000000,25.42,25.42,25.27,25.32,171458,0
+JPM_C.US,D,20230302,000000,25.24,25.3,24.28,25.3,104723,0
+JPM_C.US,D,20230303,000000,25.28,25.38,25.2505,25.38,114410,0
+JPM_C.US,D,20230306,000000,25.39,25.39,25.32,25.32,71301,0
+JPM_C.US,D,20230307,000000,25.31,25.3198,25.19,25.26,89245,0
+JPM_C.US,D,20230308,000000,25.23,25.36,25.22,25.23,63248,0
+JPM_C.US,D,20230309,000000,25.21,25.2816,24.92,24.93,224982,0
+JPM_C.US,D,20230310,000000,24.9,25.18,24.7,24.7797,230896,0
+JPM_C.US,D,20230313,000000,24.62,25.05,24.54,24.8,396298,0
+JPM_C.US,D,20230314,000000,25.04,25.31,25.04,25.18,184172,0
+JPM_C.US,D,20230315,000000,24.99,25.23,24.77,24.88,259065,0
+JPM_C.US,D,20230316,000000,24.83,25.35,24.77,24.98,335896,0
+JPM_C.US,D,20230317,000000,25.02,25.1,24.61,24.62,408748,0
+JPM_C.US,D,20230320,000000,24.69,24.8663,24.6,24.66,226925,0
+JPM_C.US,D,20230321,000000,24.8,25.21,24.8,25.1,309690,0
+JPM_C.US,D,20230322,000000,25.11,25.2,25.03,25.08,148549,0
+JPM_C.US,D,20230323,000000,25.06,25.1,24.9,24.92,184534,0
+JPM_C.US,D,20230324,000000,24.93,25.07,24.8,25.07,178316,0
+JPM_C.US,D,20230327,000000,25.15,25.19,25.01,25.0979,183025,0
+JPM_C.US,D,20230328,000000,25.06,25.2,25.0101,25.16,93319,0
+JPM_C.US,D,20230329,000000,25.19,25.3,25.18,25.27,153629,0
+JPM_C.US,D,20230330,000000,25.27,25.34,25.0979,25.33,161055,0
+JPM_C.US,D,20230331,000000,25.3,25.36,25.18,25.18,1166225,0
+JPM_C.US,D,20230403,000000,25.23,25.4,25.1601,25.36,97050,0
+JPM_C.US,D,20230404,000000,25.31,25.4083,25.24,25.4,100601,0
+JPM_C.US,D,20230405,000000,25.35,25.5,25.29,25.46,156841,0
+JPM_C.US,D,20230406,000000,25.45,25.59,25.4,25.56,139249,0
+JPM_C.US,D,20230410,000000,25.48,25.58,25.45,25.5,93961,0
+JPM_C.US,D,20230411,000000,25.55,25.6,25.46,25.57,93569,0
+JPM_C.US,D,20230412,000000,25.58,25.65,25.47,25.53,197946,0
+JPM_C.US,D,20230413,000000,25.56,25.63,25.49,25.58,140639,0
+JPM_C.US,D,20230414,000000,25.52,25.6,25.51,25.54,75894,0
+JPM_C.US,D,20230417,000000,25.56,25.63,25.47,25.55,115372,0
+JPM_C.US,D,20230418,000000,25.56,25.61,25.53,25.57,85423,0
+JPM_C.US,D,20230419,000000,25.55,25.62,25.53,25.59,84238,0
+JPM_C.US,D,20230420,000000,25.59,25.65,25.55,25.59,167577,0
+JPM_C.US,D,20230421,000000,25.59,25.73,25.59,25.65,89540,0
+JPM_C.US,D,20230424,000000,25.65,25.72,25.62,25.72,105982,0
+JPM_C.US,D,20230425,000000,25.66,25.7,25.43,25.45,228991,0
+JPM_C.US,D,20230426,000000,25.47,25.59,25.43,25.47,224946,0
+JPM_C.US,D,20230427,000000,25.46,25.575,25.46,25.51,137655,0
+JPM_C.US,D,20230428,000000,25.56,25.64,25.506,25.58,185517,0
+JPM_C.US,D,20230501,000000,25.2,25.27,25.12,25.18,93984,0
+JPM_C.US,D,20230502,000000,25.18,25.22,25.0115,25.22,179158,0
+JPM_C.US,D,20230503,000000,25.15,25.27,25.12,25.12,103889,0
+JPM_C.US,D,20230504,000000,25.05,25.07,24.84,24.915,259787,0
+JPM_C.US,D,20230505,000000,25.03,25.18,25.03,25.09,133376,0
+JPM_C.US,D,20230508,000000,25.07,25.15,24.97,25.12,73492,0
+JPM_C.US,D,20230509,000000,25.06,25.1,24.96,25.09,192093,0
+JPM_C.US,D,20230510,000000,25.17,25.34,25.12,25.3,100093,0
+JPM_C.US,D,20230511,000000,25.21,25.21,25.035,25.11,124918,0
+JPM_C.US,D,20230512,000000,25.08,25.27,24.95,25.05,173797,0
+JPM_C.US,D,20230515,000000,24.98,25.05,24.92,24.95,163743,0
+JPM_C.US,D,20230516,000000,24.95,24.99,24.8,24.83,186660,0
+JPM_C.US,D,20230517,000000,24.9,25.15,24.84,25.13,142584,0
+JPM_C.US,D,20230518,000000,25.05,25.24,25.04,25.11,124427,0
+JPM_C.US,D,20230519,000000,25.19,25.19,24.96,25.025,138364,0
+JPM_C.US,D,20230522,000000,25.01,25.09,24.91,25.08,132706,0
+JPM_C.US,D,20230523,000000,25.02,25.19,25.01,25.06,98244,0
+JPM_C.US,D,20230524,000000,25.07,25.18,25.02,25.15,69801,0
+JPM_C.US,D,20230525,000000,25.13,25.15,25.02,25.11,48523,0
+JPM_C.US,D,20230526,000000,25.15,25.24,25.0586,25.22,82089,0
+JPM_C.US,D,20230530,000000,25.22,25.34,25.18,25.22,63420,0
+JPM_C.US,D,20230531,000000,25.22,25.33,25.06,25.06,235069,0
+JPM_C.US,D,20230601,000000,25.16,25.22,25.09,25.17,161717,0
+JPM_C.US,D,20230602,000000,25.11,25.38,25.11,25.3,139372,0
+JPM_C.US,D,20230605,000000,25.31,25.31,25.19,25.28,211271,0
+JPM_C.US,D,20230606,000000,25.23,25.31,25.18,25.23,73646,0
+JPM_C.US,D,20230607,000000,25.24,25.28,25.2,25.2,79326,0
+JPM_C.US,D,20230608,000000,25.23,25.29,25.16,25.26,72871,0
+JPM_C.US,D,20230609,000000,25.2985,25.3,25.1207,25.16,73030,0
+JPM_C.US,D,20230612,000000,25.22,25.225,25.1,25.14,54138,0
+JPM_C.US,D,20230613,000000,25.24,25.26,25.15,25.18,73775,0
+JPM_C.US,D,20230614,000000,25.15,25.216,25.13,25.13,125744,0
+JPM_C.US,D,20230615,000000,25.12,25.19,25.11,25.14,101040,0
+JPM_C.US,D,20230616,000000,25.23,25.23,25.06,25.14,110632,0
+JPM_C.US,D,20230620,000000,25.11,25.16,25.1,25.12,78450,0
+JPM_C.US,D,20230621,000000,25.14,25.31,25.07,25.22,96187,0
+JPM_C.US,D,20230622,000000,25.2,25.27,25.19,25.25,78829,0
+JPM_C.US,D,20230623,000000,25.19,25.37,25.19,25.33,62156,0
+JPM_C.US,D,20230626,000000,25.3,25.38,25.28,25.29,39613,0
+JPM_C.US,D,20230627,000000,25.29,25.34,25.18,25.27,90373,0
+JPM_C.US,D,20230628,000000,25.27,25.3,25.18,25.21,92139,0
+JPM_C.US,D,20230629,000000,25.22,25.22,25.07,25.21,66084,0
+JPM_C.US,D,20230630,000000,25.16,25.48,25.16,25.44,524073,0
+JPM_C.US,D,20230703,000000,25.44,25.46,25.39,25.43,95100,0
+JPM_C.US,D,20230705,000000,25.43,25.46,25.32,25.36,85427,0
+JPM_C.US,D,20230706,000000,25.29,25.3,25.14,25.26,132838,0
+JPM_C.US,D,20230707,000000,25.21,25.3351,25.21,25.28,78916,0
+JPM_C.US,D,20230710,000000,25.24,25.3386,25.24,25.25,63964,0
+JPM_C.US,D,20230711,000000,25.26,25.39,25.2401,25.28,57351,0
+JPM_C.US,D,20230712,000000,25.35,25.404,25.26,25.3,141909,0
+JPM_C.US,D,20230713,000000,25.35,25.35,25.26,25.27,95852,0
+JPM_C.US,D,20230714,000000,25.27,25.3197,25.14,25.16,106719,0
+JPM_C.US,D,20230717,000000,25.15,25.1856,25.09,25.12,145896,0
+JPM_C.US,D,20230718,000000,25.12,25.21,25.12,25.21,97946,0
+JPM_C.US,D,20230719,000000,25.17,25.25,25.17,25.25,88760,0
+JPM_C.US,D,20230720,000000,25.18,25.24,25.12,25.2,104172,0
+JPM_C.US,D,20230721,000000,25.21,25.3,25.19,25.3,79255,0
+JPM_C.US,D,20230724,000000,25.32,25.32,25.22,25.24,70866,0
+JPM_C.US,D,20230725,000000,25.23,25.2898,25.23,25.25,85274,0
+JPM_C.US,D,20230726,000000,25.23,25.38,25.23,25.32,116553,0
+JPM_C.US,D,20230727,000000,25.35,25.35,25.22,25.22,141095,0
+JPM_C.US,D,20230728,000000,25.28,25.49,25.22,25.46,247480,0
+JPM_C.US,D,20230731,000000,25.43,25.58,25.43,25.48,143022,0
+JPM_C.US,D,20230801,000000,25,25.09,24.98,25.06,226208,0
+JPM_C.US,D,20230802,000000,25,25.1,24.97,25.09,162552,0
+JPM_C.US,D,20230803,000000,25.05,25.05,24.98,25.03,121300,0
+JPM_C.US,D,20230804,000000,25.03,25.18,25,25.03,131175,0
+JPM_C.US,D,20230807,000000,25.09,25.1,25.02,25.08,137030,0
+JPM_C.US,D,20230808,000000,25.08,25.14,25.04,25.07,70490,0
+JPM_C.US,D,20230809,000000,25.11,25.11,25.02,25.02,82024,0
+JPM_C.US,D,20230810,000000,25.05,25.13,25.03,25.03,122910,0
+JPM_C.US,D,20230811,000000,25.05,25.0772,25.0201,25.03,64087,0
+JPM_C.US,D,20230814,000000,25.07,25.11,25.041,25.08,58656,0
+JPM_C.US,D,20230815,000000,25.07,25.1,25,25,101281,0
+JPM_C.US,D,20230816,000000,25.03,25.0496,25,25.0199,74764,0
+JPM_C.US,D,20230817,000000,25.03,25.06,25,25,102249,0
+JPM_C.US,D,20230818,000000,25.02,25.05,25,25,90769,0
+JPM_C.US,D,20230821,000000,25,25.01,24.92,24.964,280180,0
+JPM_C.US,D,20230822,000000,24.96,25.03,24.93,24.98,146032,0
+JPM_C.US,D,20230823,000000,25.05,25.14,25.0001,25.14,123556,0
+JPM_C.US,D,20230824,000000,25.1,25.13,25.02,25.08,96917,0
+JPM_C.US,D,20230825,000000,25.04,25.12,25,25.05,58658,0
+JPM_C.US,D,20230828,000000,25.11,25.11,25.04,25.04,66022,0
+JPM_C.US,D,20230829,000000,25.04,25.13,25.03,25.09,95469,0
+JPM_C.US,D,20230830,000000,25.11,25.14,25.09,25.13,55735,0
+JPM_C.US,D,20230831,000000,25.13,25.25,25.09,25.09,165143,0
+JPM_C.US,D,20230901,000000,25.2,25.24,25.11,25.19,84220,0
+JPM_C.US,D,20230905,000000,25.15,25.28,25.1,25.18,133943,0
+JPM_C.US,D,20230906,000000,25.15,25.3,25.15,25.25,118339,0
+JPM_C.US,D,20230907,000000,25.22,25.3601,25.1901,25.22,128660,0
+JPM_C.US,D,20230908,000000,25.27,25.32,25.234,25.27,63184,0
+JPM_C.US,D,20230911,000000,25.26,25.27,25.2,25.22,58186,0
+JPM_C.US,D,20230912,000000,25.19,25.24,25.1595,25.21,84717,0
+JPM_C.US,D,20230913,000000,25.21,25.244,25.18,25.23,69589,0
+JPM_C.US,D,20230914,000000,25.25,25.31,25.23,25.27,52143,0
+JPM_C.US,D,20230915,000000,25.29,25.29,25.04,25.25,140052,0
+JPM_C.US,D,20230918,000000,25.22,25.28,25.21,25.25,79387,0
+JPM_C.US,D,20230919,000000,25.25,25.31,25.2202,25.23,74914,0
+JPM_C.US,D,20230920,000000,25.26,25.33,25.22,25.22,101543,0
+JPM_C.US,D,20230921,000000,25.1,25.12,24.95,25.01,142067,0
+JPM_C.US,D,20230922,000000,25.03,25.1,25,25.01,86980,0
+JPM_C.US,D,20230925,000000,24.95,25.02,24.92,24.97,138325,0
+JPM_C.US,D,20230926,000000,24.95,25,24.84,24.89,175370,0
+JPM_C.US,D,20230927,000000,24.97,24.97,24.79,24.8,141592,0
+JPM_C.US,D,20230928,000000,24.78,24.88,24.72,24.88,124912,0
+JPM_C.US,D,20230929,000000,24.93,25.1,24.77,24.79,239262,0
+JPM_C.US,D,20231002,000000,24.78,24.9,24.535,24.55,153756,0
+JPM_C.US,D,20231003,000000,24.51,24.51,24.18,24.25,222552,0
+JPM_C.US,D,20231004,000000,24.31,24.45,24.17,24.41,592187,0
+JPM_C.US,D,20231005,000000,24.41,24.4617,24.33,24.4,296011,0
+JPM_C.US,D,20231006,000000,24.19,24.37,24.15,24.27,235664,0
+JPM_C.US,D,20231009,000000,24.31,24.47,24.22,24.39,104687,0
+JPM_C.US,D,20231010,000000,24.39,24.67,24.32,24.63,292590,0
+JPM_C.US,D,20231011,000000,24.74,24.8,24.63,24.73,211592,0
+JPM_C.US,D,20231012,000000,24.71,24.78,24.58,24.64,265591,0
+JPM_C.US,D,20231013,000000,24.74,24.8,24.546,24.63,290700,0
+JPM_C.US,D,20231016,000000,24.64,24.7,24.52,24.64,180540,0
+JPM_C.US,D,20231017,000000,24.52,24.59,24.4,24.45,291861,0
+JPM_C.US,D,20231018,000000,24.38,24.45,24.19,24.22,383238,0
+JPM_C.US,D,20231019,000000,24.26,24.32,24.09,24.11,155112,0
+JPM_C.US,D,20231020,000000,24.16,24.24,23.9268,24.18,176915,0
+JPM_C.US,D,20231023,000000,24.07,24.257,24.0501,24.23,172035,0
+JPM_C.US,D,20231024,000000,24.25,24.51,24.2235,24.46,108952,0
+JPM_C.US,D,20231025,000000,24.37,24.44,24.21,24.23,134489,0
+JPM_C.US,D,20231026,000000,24.25,24.35,24.23,24.25,218407,0
+JPM_C.US,D,20231027,000000,24.33,24.3454,24.149,24.17,169003,0
+JPM_C.US,D,20231030,000000,24.19,24.32,24.16,24.29,148165,0
+JPM_C.US,D,20231031,000000,24.01,24.1799,23.87,23.91,633755,0
+JPM_C.US,D,20231101,000000,23.98,24.48,23.93,24.42,343228,0
+JPM_C.US,D,20231102,000000,24.55,24.93,24.55,24.87,883159,0
+JPM_C.US,D,20231103,000000,24.99,25.0799,24.91,24.96,212621,0
+JPM_C.US,D,20231106,000000,24.9,24.99,24.84,24.88,163924,0
+JPM_C.US,D,20231107,000000,24.93,24.94,24.85,24.89,172933,0
+JPM_C.US,D,20231108,000000,24.91,24.97,24.87,24.9,114946,0
+JPM_C.US,D,20231109,000000,24.9,24.921,24.67,24.68,202873,0
+JPM_C.US,D,20231110,000000,24.79,24.8141,24.71,24.75,105532,0
+JPM_C.US,D,20231113,000000,24.7,24.86,24.64,24.8,124326,0
+JPM_C.US,D,20231114,000000,25,25.1,24.95,25.03,139558,0
+JPM_C.US,D,20231115,000000,25,25.05,24.93,25.02,155444,0
+JPM_C.US,D,20231116,000000,25.03,25.08,24.98,25,105631,0
+JPM_C.US,D,20231117,000000,25.03,25.09,25,25.04,123490,0
+JPM_C.US,D,20231120,000000,25.01,25.1,24.99,25.06,139598,0
+JPM_C.US,D,20231121,000000,25.05,25.085,24.98,25,152876,0
+JPM_C.US,D,20231122,000000,25.04,25.0788,24.92,24.96,243063,0
+JPM_C.US,D,20231124,000000,24.95,25.04,24.92,24.96,108989,0
+JPM_C.US,D,20231127,000000,24.97,25.1,24.9119,25.05,124512,0
+JPM_C.US,D,20231128,000000,25.05,25.12,25.01,25.09,152167,0
+JPM_C.US,D,20231129,000000,25.14,25.19,25.11,25.13,195716,0
+JPM_C.US,D,20231130,000000,25.12,25.16,25,25.13,382188,0
+JPM_C.US,D,20231201,000000,25.15,25.24,25.11,25.2,386762,0
+JPM_C.US,D,20231204,000000,25.13,25.17,25.03,25.07,274832,0
+JPM_C.US,D,20231205,000000,25.07,25.17,25.07,25.11,118540,0
+JPM_C.US,D,20231206,000000,25.16,25.19,25.023,25.05,452270,0
+JPM_C.US,D,20231207,000000,25.09,25.15,25.07,25.1,124117,0
+JPM_C.US,D,20231208,000000,25.1,25.14,25.055,25.09,215726,0
+JPM_C.US,D,20231211,000000,25.09,25.12,25.0203,25.09,222350,0
+JPM_C.US,D,20231212,000000,25.07,25.16,25.07,25.14,86975,0
+JPM_C.US,D,20231213,000000,25.17,25.37,25.11,25.32,159551,0
+JPM_C.US,D,20231214,000000,25.36,25.5,25.3579,25.36,166429,0
+JPM_C.US,D,20231215,000000,25.35,25.42,25.27,25.3,156827,0
+JPM_C.US,D,20231218,000000,25.27,25.32,25.21,25.21,141800,0
+JPM_C.US,D,20231219,000000,25.22,25.32,25.22,25.28,105831,0
+JPM_C.US,D,20231220,000000,25.25,25.38,25.21,25.24,141444,0
+JPM_C.US,D,20231221,000000,25.31,25.34,25.26,25.28,89814,0
+JPM_C.US,D,20231222,000000,25.3,25.35,25.26,25.27,117054,0
+JPM_C.US,D,20231226,000000,25.34,25.36,25.27,25.29,119931,0
+JPM_C.US,D,20231227,000000,25.32,25.39,25.3,25.36,133136,0
+JPM_C.US,D,20231228,000000,25.32,25.42,25.28,25.33,111270,0
+JPM_C.US,D,20231229,000000,25.35,25.3799,25.18,25.31,414093,0
+JPM_C.US,D,20240102,000000,25.28,25.33,25.25,25.25,83532,0
+JPM_C.US,D,20240103,000000,25.24,25.35,25.17,25.26,143585,0
+JPM_C.US,D,20240104,000000,25.23,25.31,25.23,25.28,96817,0
+JPM_C.US,D,20240105,000000,25.3,25.4,25.27,25.32,110652,0
+JPM_C.US,D,20240108,000000,25.35,25.4,25.31,25.35,93520,0
+JPM_C.US,D,20240109,000000,25.35,25.42,25.32,25.4,57171,0
+JPM_C.US,D,20240110,000000,25.41,25.472,25.38,25.4,96074,0
+JPM_C.US,D,20240111,000000,25.4,25.44,25.33,25.35,248783,0
+JPM_C.US,D,20240112,000000,25.38,25.4599,25.32,25.36,89035,0
+JPM_C.US,D,20240116,000000,25.35,25.3679,25.31,25.32,332310,0
+JPM_C.US,D,20240117,000000,25.32,25.3401,25.27,25.29,169667,0
+JPM_C.US,D,20240118,000000,25.27,25.3077,25.2,25.23,218163,0
+JPM_C.US,D,20240119,000000,25.23,25.29,25.19,25.29,194758,0
+JPM_C.US,D,20240122,000000,25.29,25.39,25.29,25.38,80221,0
+JPM_C.US,D,20240123,000000,25.36,25.3711,25.31,25.37,90836,0
+JPM_C.US,D,20240124,000000,25.37,25.41,25.35,25.39,61325,0
+JPM_C.US,D,20240125,000000,25.38,25.5,25.38,25.45,102545,0
+JPM_C.US,D,20240126,000000,25.45,25.47,25.39,25.4,99453,0
+JPM_C.US,D,20240129,000000,25.41,25.49,25.41,25.46,96957,0
+JPM_C.US,D,20240130,000000,25.12,25.26,25.0963,25.2,86793,0
+JPM_C.US,D,20240131,000000,25.17,25.24,25.11,25.11,113296,0
+JPM_C.US,D,20240201,000000,25.11,25.24,25.11,25.18,90928,0
+JPM_C.US,D,20240202,000000,25.12,25.24,25.12,25.2,117708,0
+JPM_C.US,D,20240205,000000,25.16,25.1824,25.07,25.07,116587,0
+JPM_C.US,D,20240206,000000,25.08,25.1299,25.04,25.06,80760,0
+JPM_C.US,D,20240207,000000,25.07,25.16,25.06,25.09,76223,0
+JPM_C.US,D,20240208,000000,25.08,25.2,25.07,25.15,72481,0
+JPM_C.US,D,20240209,000000,25.15,25.35,25.1214,25.33,147540,0
+JPM_C.US,D,20240212,000000,25.31,25.36,25.23,25.25,256804,0
+JPM_C.US,D,20240213,000000,25.18,25.24,25.05,25.11,349584,0
+JPM_C.US,D,20240214,000000,25.11,25.19,25.11,25.16,71678,0
+JPM_C.US,D,20240215,000000,25.13,25.22,25.1202,25.16,97131,0
+JPM_C.US,D,20240216,000000,25.09,25.1899,25.09,25.13,104212,0
+JPM_C.US,D,20240220,000000,25.11,25.23,25.1022,25.21,96614,0
+JPM_C.US,D,20240221,000000,25.23,25.23,25.13,25.15,118892,0
+JPM_C.US,D,20240222,000000,25.16,25.18,25.1301,25.14,69967,0
+JPM_C.US,D,20240223,000000,25.15,25.27,25.14,25.23,87350,0
+JPM_C.US,D,20240226,000000,25.18,25.25,25.17,25.22,85535,0
+JPM_C.US,D,20240227,000000,25.18,25.24,25.16,25.21,99319,0
+JPM_C.US,D,20240228,000000,25.21,25.23,25.13,25.15,116441,0
+JPM_C.US,D,20240229,000000,25.16,25.22,25.11,25.22,225089,0
+JPM_C.US,D,20240301,000000,25.24,25.24,25.14,25.15,153853,0
+JPM_C.US,D,20240304,000000,25.17,25.18,25.13,25.13,102786,0
+JPM_C.US,D,20240305,000000,25.14,25.15,25.04,25.04,363026,0
+JPM_C.US,D,20240306,000000,25.09,25.1,25.03,25.03,277068,0
+JPM_C.US,D,20240307,000000,25.07,25.13,25.01,25.03,288431,0
+JPM_C.US,D,20240308,000000,25.07,25.08,25.02,25.04,153436,0
+JPM_C.US,D,20240311,000000,25.04,25.09,25.015,25.09,355171,0
+JPM_C.US,D,20240312,000000,25.08,25.13,25.07,25.12,92314,0
+JPM_C.US,D,20240313,000000,25.12,25.15,25.0801,25.12,64111,0
+JPM_C.US,D,20240314,000000,25.11,25.11,25.06,25.08,142912,0
+JPM_C.US,D,20240315,000000,25.09,25.0904,25.065,25.09,75901,0
+JPM_C.US,D,20240318,000000,25.08,25.15,25.08,25.14,105637,0
+JPM_C.US,D,20240319,000000,25.13,25.19,25.12,25.16,140272,0
+JPM_C.US,D,20240320,000000,25.16,25.2,25.14,25.18,70167,0
+JPM_C.US,D,20240321,000000,25.18,25.32,25.18,25.25,159246,0
+JPM_C.US,D,20240322,000000,25.24,25.32,25.24,25.28,108709,0
+JPM_C.US,D,20240325,000000,25.26,25.2747,25.2,25.24,73144,0
+JPM_C.US,D,20240326,000000,25.23,25.27,25.22,25.25,93197,0
+JPM_C.US,D,20240327,000000,25.26,25.32,25.24,25.31,104830,0
+JPM_C.US,D,20240328,000000,25.31,25.33,25.15,25.18,250387,0
+JPM_C.US,D,20240401,000000,25.18,25.27,25.16,25.22,174824,0
+JPM_C.US,D,20240402,000000,25.16,25.29,25.13,25.25,313355,0
+JPM_C.US,D,20240403,000000,25.23,25.31,25.22,25.31,171013,0
+JPM_C.US,D,20240404,000000,25.31,25.35,25.29,25.29,101042,0
+JPM_C.US,D,20240405,000000,25.28,25.34,25.27,25.3,92875,0
+JPM_C.US,D,20240408,000000,25.28,25.3,25.25,25.28,84063,0
+JPM_C.US,D,20240409,000000,25.27,25.31,25.25,25.29,92113,0
+JPM_C.US,D,20240410,000000,25.25,25.28,25.15,25.28,238880,0
+JPM_C.US,D,20240411,000000,25.27,25.32,25.2377,25.27,229173,0
+JPM_C.US,D,20240412,000000,25.3,25.34,25.27,25.29,119482,0
+JPM_C.US,D,20240415,000000,25.29,25.3,25.12,25.12,154899,0
+JPM_C.US,D,20240416,000000,25.12,25.18,25.05,25.07,125121,0
+JPM_C.US,D,20240417,000000,25.15,25.18,25.09,25.12,55509,0
+JPM_C.US,D,20240418,000000,25.12,25.1699,25.05,25.05,86948,0
+JPM_C.US,D,20240419,000000,25.07,25.11,25,25.08,76480,0
+JPM_C.US,D,20240422,000000,25.13,25.2,25.1003,25.17,107251,0
+JPM_C.US,D,20240423,000000,25.2,25.3,25.17,25.3,95663,0
+JPM_C.US,D,20240424,000000,25.29,25.3499,25.2295,25.31,57774,0
+JPM_C.US,D,20240425,000000,25.23,25.24,25.11,25.14,98535,0
+JPM_C.US,D,20240426,000000,25.16,25.2696,25.16,25.25,64448,0
+JPM_C.US,D,20240429,000000,25.28,25.33,25.1893,25.2593,61348,0
+JPM_C.US,D,20240430,000000,25.25,25.31,25.15,25.15,274394,0
+JPM_C.US,D,20240501,000000,24.96,25.08,24.8725,24.95,209750,0
+JPM_C.US,D,20240502,000000,25,25.08,24.9501,25.08,85208,0
+JPM_C.US,D,20240503,000000,25.11,25.1899,25.05,25.13,64916,0
+JPM_C.US,D,20240506,000000,25.17,25.17,25.11,25.11,90825,0
+JPM_C.US,D,20240507,000000,25.17,25.17,25.01,25.05,104446,0
+JPM_C.US,D,20240508,000000,25.05,25.08,24.93,24.97,175018,0
+JPM_C.US,D,20240509,000000,24.99,25.03,24.97,25.01,108909,0
+JPM_C.US,D,20240510,000000,25,25.05,24.98,25.05,73373,0
+JPM_C.US,D,20240513,000000,25.07,25.12,25.05,25.09,58903,0
+JPM_C.US,D,20240514,000000,25.08,25.15,25.05,25.05,65320,0
+JPM_C.US,D,20240515,000000,25.11,25.17,25.1,25.17,74690,0
+JPM_C.US,D,20240516,000000,25.17,25.17,25.1134,25.17,77729,0
+JPM_C.US,D,20240517,000000,25.1153,25.16,25.08,25.15,65645,0
+JPM_C.US,D,20240520,000000,25.08,25.17,25.0601,25.16,99645,0
+JPM_C.US,D,20240521,000000,25.15,25.2195,25.1339,25.18,71071,0
+JPM_C.US,D,20240522,000000,25.19,25.24,25.131,25.17,132593,0
+JPM_C.US,D,20240523,000000,25.15,25.166,25,25.07,201768,0
+JPM_C.US,D,20240524,000000,25.06,25.1679,25.03,25.12,78882,0
+JPM_C.US,D,20240528,000000,25.12,25.17,25.05,25.06,67431,0
+JPM_C.US,D,20240529,000000,25.03,25.0591,25,25.02,91353,0
+JPM_C.US,D,20240530,000000,25.05,25.15,25.0303,25.1065,59165,0
+JPM_C.US,D,20240531,000000,25.15,25.15,25.05,25.05,191315,0
+JPM_C.US,D,20240603,000000,25.15,25.2,25.1,25.15,146422,0
+JPM_C.US,D,20240604,000000,25.17,25.18,25.07,25.11,81094,0
+JPM_C.US,D,20240605,000000,25.13,25.13,25.055,25.1,74695,0
+JPM_C.US,D,20240606,000000,25.11,25.16,25.08,25.16,63149,0
+JPM_C.US,D,20240607,000000,25.12,25.15,25.08,25.15,49598,0
+JPM_C.US,D,20240610,000000,25.09,25.14,25.0701,25.11,88956,0
+JPM_C.US,D,20240611,000000,25.11,25.11,24.93,25,234102,0
+JPM_C.US,D,20240612,000000,25.06,25.1,25.02,25.03,107318,0
+JPM_C.US,D,20240613,000000,25.06,25.0799,25,25.04,67172,0
+JPM_C.US,D,20240614,000000,25.06,25.07,25.02,25.03,55569,0
+JPM_C.US,D,20240617,000000,25.07,25.1,25.02,25.07,71317,0
+JPM_C.US,D,20240618,000000,25.11,25.15,25.07,25.11,100864,0
+JPM_C.US,D,20240620,000000,25.16,25.1682,25.04,25.14,117728,0
+JPM_C.US,D,20240621,000000,25.11,25.22,25.08,25.22,126748,0
+JPM_C.US,D,20240624,000000,25.17,25.26,25.17,25.25,99728,0
+JPM_C.US,D,20240625,000000,25.23,25.26,25.16,25.24,149037,0
+JPM_C.US,D,20240626,000000,25.21,25.2497,25.2,25.22,58324,0
+JPM_C.US,D,20240627,000000,25.21,25.24,25.13,25.14,43111,0
+JPM_C.US,D,20240628,000000,25.14,25.21,25.1,25.1,125141,0
+JPM_C.US,D,20240701,000000,25.07,25.11,25.02,25.1,127933,0
+JPM_C.US,D,20240702,000000,25.08,25.12,25.06,25.12,110152,0
+JPM_C.US,D,20240703,000000,25.09,25.18,25.09,25.175,59277,0
+JPM_C.US,D,20240705,000000,25.19,25.23,25.18,25.21,45079,0
+JPM_C.US,D,20240708,000000,25.21,25.28,25.21,25.21,90015,0
+JPM_C.US,D,20240709,000000,25.22,25.2357,25.17,25.17,82890,0
+JPM_C.US,D,20240710,000000,25.18,25.25,25.1713,25.23,72021,0
+JPM_C.US,D,20240711,000000,25.25,25.32,25.2206,25.23,121937,0
+JPM_C.US,D,20240712,000000,25.24,25.3,25.23,25.28,70642,0
+JPM_C.US,D,20240715,000000,25.28,25.2899,25.2316,25.28,81053,0
+JPM_C.US,D,20240716,000000,25.27,25.3,25.24,25.28,67160,0
+JPM_C.US,D,20240717,000000,25.26,25.29,25.25,25.28,69836,0
+JPM_C.US,D,20240718,000000,25.29,25.31,25.26,25.275,58827,0
+JPM_C.US,D,20240719,000000,25.28,25.3099,25.24,25.28,51227,0
+JPM_C.US,D,20240722,000000,25.31,25.34,25.27,25.29,67171,0
+JPM_C.US,D,20240723,000000,25.26,25.31,25.25,25.3,55586,0
+JPM_C.US,D,20240724,000000,25.3,25.3,25.22,25.24,109298,0
+JPM_C.US,D,20240725,000000,25.25,25.3,25.25,25.2897,63512,0
+JPM_C.US,D,20240726,000000,25.29,25.32,25.2804,25.31,49099,0
+JPM_C.US,D,20240729,000000,25.31,25.33,25.29,25.3,40922,0
+JPM_C.US,D,20240730,000000,25.29,25.35,25.29,25.34,74564,0
+JPM_C.US,D,20240731,000000,25.34,25.39,25.31,25.35,124584,0
+JPM_C.US,D,20240801,000000,25.34,25.5,25.34,25.45,122596,0
+JPM_C.US,D,20240802,000000,25.08,25.28,25.07,25.25,104207,0
+JPM_C.US,D,20240805,000000,25.01,25.28,25.01,25.02,135518,0
+JPM_C.US,D,20240806,000000,25.05,25.18,25.05,25.17,87077,0
+JPM_C.US,D,20240807,000000,25.25,25.2597,25.1,25.18,73484,0
+JPM_C.US,D,20240808,000000,25.21,25.21,25.14,25.16,138409,0
+JPM_C.US,D,20240809,000000,25.21,25.21,25.12,25.15,70960,0
+JPM_C.US,D,20240812,000000,25.15,25.1729,25.1,25.11,74895,0
+JPM_C.US,D,20240813,000000,25.15,25.19,25.12,25.15,52690,0
+JPM_C.US,D,20240814,000000,25.15,25.19,25.14,25.16,40565,0
+JPM_C.US,D,20240815,000000,25.16,25.24,25.12,25.19,92703,0
+JPM_C.US,D,20240816,000000,25.15,25.23,25.15,25.16,52775,0
+JPM_C.US,D,20240819,000000,25.19,25.24,25.17,25.24,61936,0
+JPM_C.US,D,20240820,000000,25.23,25.27,25.1801,25.25,106226,0
+JPM_C.US,D,20240821,000000,25.21,25.33,25.21,25.29,70520,0
+JPM_C.US,D,20240822,000000,25.28,25.31,25.23,25.23,101776,0
+JPM_C.US,D,20240823,000000,25.22,25.33,25.21,25.29,84860,0
+JPM_C.US,D,20240826,000000,25.3,25.38,25.25,25.3,68991,0
+JPM_C.US,D,20240827,000000,25.29,25.33,25.2601,25.27,42495,0
+JPM_C.US,D,20240828,000000,25.29,25.36,25.26,25.28,46402,0
+JPM_C.US,D,20240829,000000,25.27,25.3699,25.27,25.27,47702,0
+JPM_C.US,D,20240830,000000,25.27,25.3,25.14,25.22,141361,0
+JPM_C.US,D,20240903,000000,25.31,25.3499,25.25,25.28,114279,0
+JPM_C.US,D,20240904,000000,25.31,25.37,25.27,25.33,66841,0
+JPM_C.US,D,20240905,000000,25.32,25.43,25.32,25.4,91378,0
+JPM_C.US,D,20240906,000000,25.4,25.4199,25.32,25.33,91577,0
+JPM_C.US,D,20240909,000000,25.37,25.43,25.25,25.34,221831,0
+JPM_C.US,D,20240910,000000,25.38,25.4192,25.31,25.36,135633,0
+JPM_C.US,D,20240911,000000,25.4,25.45,25.32,25.42,159162,0
+JPM_C.US,D,20240912,000000,25.45,25.58,25.38,25.56,95109,0
+JPM_C.US,D,20240913,000000,25.61,25.75,25.51,25.73,158792,0
+JPM_C.US,D,20240916,000000,25.73,25.79,25.6601,25.71,127590,0
+JPM_C.US,D,20240917,000000,25.72,25.8,25.6606,25.71,127753,0
+JPM_C.US,D,20240918,000000,25.78,25.7847,25.56,25.56,181387,0
+JPM_C.US,D,20240919,000000,25.68,25.69,25.59,25.62,109024,0
+JPM_C.US,D,20240920,000000,25.67,25.74,25.62,25.7,93270,0
+JPM_C.US,D,20240923,000000,25.74,25.79,25.6997,25.71,81935,0
+JPM_C.US,D,20240924,000000,25.7,25.765,25.66,25.75,87533,0
+JPM_C.US,D,20240925,000000,25.72,25.7793,25.67,25.72,76013,0
+JPM_C.US,D,20240926,000000,25.72,25.76,25.68,25.74,56116,0
+JPM_C.US,D,20240927,000000,25.78,25.82,25.71,25.74,87916,0
+JPM_C.US,D,20240930,000000,25.68,25.73,25.41,25.46,406710,0
+JPM_C.US,D,20241001,000000,25.55,25.63,25.48,25.56,200449,0
+JPM_C.US,D,20241002,000000,25.51,25.67,25.4777,25.65,96426,0
+JPM_C.US,D,20241003,000000,25.68,25.74,25.63,25.69,68506,0
+JPM_C.US,D,20241004,000000,25.64,25.69,25.55,25.63,69716,0
+JPM_C.US,D,20241007,000000,25.62,25.62,25.48,25.48,73629,0
+JPM_C.US,D,20241008,000000,25.48,25.64,25.45,25.52,84942,0
+JPM_C.US,D,20241009,000000,25.54,25.56,25.41,25.42,115487,0
+JPM_C.US,D,20241010,000000,25.43,25.445,25.35,25.42,137470,0
+JPM_C.US,D,20241011,000000,25.4,25.5,25.39,25.41,92870,0
+JPM_C.US,D,20241014,000000,25.45,25.4799,25.38,25.41,91858,0
+JPM_C.US,D,20241015,000000,25.41,25.51,25.4,25.42,71619,0
+JPM_C.US,D,20241016,000000,25.46,25.48,25.39,25.43,153033,0
+JPM_C.US,D,20241017,000000,25.47,25.51,25.41,25.46,97456,0
+JPM_C.US,D,20241018,000000,25.43,25.4699,25.41,25.42,48372,0
+JPM_C.US,D,20241021,000000,25.41,25.45,25.31,25.36,126945,0
+JPM_C.US,D,20241022,000000,25.37,25.44,25.35,25.37,101015,0
+JPM_C.US,D,20241023,000000,25.36,25.65,25.35,25.6,522348,0
+JPM_C.US,D,20241024,000000,25.6,25.68,25.559,25.63,139307,0
+JPM_C.US,D,20241025,000000,25.67,25.73,25.53,25.58,134131,0
+JPM_C.US,D,20241028,000000,25.59,25.6799,25.5,25.59,80457,0
+JPM_C.US,D,20241029,000000,25.55,25.65,25.52,25.64,74431,0
+JPM_C.US,D,20241030,000000,25.61,25.7,25.57,25.57,112547,0
+JPM_C.US,D,20241031,000000,25.58,25.76,25.54,25.71,375533,0
+JPM_C.US,D,20241101,000000,25.35,25.4048,25.23,25.23,121501,0
+JPM_C.US,D,20241104,000000,25.26,25.37,25.25,25.28,109689,0
+JPM_C.US,D,20241105,000000,25.31,25.4234,25.26,25.34,83244,0
+JPM_C.US,D,20241106,000000,25.26,25.4,25.25,25.37,94917,0
+JPM_C.US,D,20241107,000000,25.37,25.49,25.34,25.41,156068,0
+JPM_C.US,D,20241108,000000,25.45,25.65,25.45,25.61,191465,0
+JPM_C.US,D,20241111,000000,25.65,25.68,25.54,25.6,147935,0
+JPM_C.US,D,20241112,000000,25.5897,25.63,25.46,25.5,128207,0
+JPM_C.US,D,20241113,000000,25.58,25.58,25.4,25.42,150432,0
+JPM_C.US,D,20241114,000000,25.45,25.48,25.28,25.37,210618,0
+JPM_C.US,D,20241115,000000,25.3125,25.395,25.31,25.35,79785,0
+JPM_C.US,D,20241118,000000,25.4,25.4,25.32,25.35,73085,0
+JPM_C.US,D,20241119,000000,25.36,25.38,25.2601,25.35,97990,0
+JPM_C.US,D,20241120,000000,25.29,25.32,25.23,25.26,127408,0
+JPM_C.US,D,20241121,000000,25.3,25.44,25.26,25.4,144450,0
+JPM_C.US,D,20241122,000000,25.39,25.54,25.38,25.38,72468,0
+JPM_C.US,D,20241125,000000,25.44,25.535,25.38,25.49,144463,0
+JPM_C.US,D,20241126,000000,25.48,25.51,25.32,25.36,73144,0
+JPM_C.US,D,20241127,000000,25.3501,25.52,25.3501,25.4,48533,0
+JPM_C.US,D,20241129,000000,25.49,25.49,25.2,25.26,160312,0
+JPM_C.US,D,20241202,000000,25.3301,25.44,25.28,25.29,136018,0
+JPM_C.US,D,20241203,000000,25.35,25.36,25.2,25.25,105042,0
+JPM_C.US,D,20241204,000000,25.2705,25.35,25.25,25.2701,67459,0
+JPM_C.US,D,20241205,000000,25.33,25.45,25.27,25.36,154679,0
+JPM_C.US,D,20241206,000000,25.36,25.47,25.31,25.38,71784,0
+JPM_C.US,D,20241209,000000,25.45,25.45,25.2,25.27,175322,0
+JPM_C.US,D,20241210,000000,25.2529,25.29,25.22,25.26,146343,0
+JPM_C.US,D,20241211,000000,25.27,25.34,25.24,25.25,211067,0
+JPM_C.US,D,20241212,000000,25.25,25.3095,25.25,25.29,176574,0
+JPM_C.US,D,20241213,000000,25.27,25.36,25.2,25.28,108760,0
+JPM_C.US,D,20241216,000000,25.23,25.2764,25.2,25.25,82603,0
+JPM_C.US,D,20241217,000000,25.2012,25.3,25.2,25.27,81985,0
+JPM_C.US,D,20241218,000000,25.25,25.34,25.21,25.23,109725,0
+JPM_C.US,D,20241219,000000,25.23,25.245,25.1,25.2,170954,0
+JPM_C.US,D,20241220,000000,25.21,25.26,25.12,25.18,159375,0
+JPM_C.US,D,20241223,000000,25.18,25.19,25.1,25.11,166854,0
+JPM_C.US,D,20241224,000000,25.11,25.19,25.07,25.19,103510,0
+JPM_C.US,D,20241226,000000,25.1503,25.1727,25.11,25.14,100008,0
+JPM_C.US,D,20241227,000000,25.1,25.15,25.06,25.1,136943,0
+JPM_C.US,D,20241230,000000,25.1,25.25,25.1,25.19,215628,0
+JPM_C.US,D,20241231,000000,25.17,25.44,25.15,25.44,378055,0
+JPM_C.US,D,20250102,000000,25.44,25.51,25.34,25.34,173519,0
+JPM_C.US,D,20250103,000000,25.4,25.52,25.39,25.47,119880,0
+JPM_C.US,D,20250106,000000,25.45,25.49,25.37,25.45,80670,0
+JPM_C.US,D,20250107,000000,25.43,25.46,25.32,25.36,138318,0
+JPM_C.US,D,20250108,000000,25.35,25.3968,25.26,25.26,106830,0
+JPM_C.US,D,20250110,000000,25.205,25.34,25.13,25.17,231609,0
+JPM_C.US,D,20250113,000000,25.14,25.21,25.09,25.09,132872,0
+JPM_C.US,D,20250114,000000,25.155,25.23,25.12,25.14,70158,0
+JPM_C.US,D,20250115,000000,25.26,25.4799,25.26,25.41,73233,0
+JPM_C.US,D,20250116,000000,25.41,25.58,25.36,25.39,110637,0
+JPM_C.US,D,20250117,000000,25.4366,25.51,25.37,25.46,125717,0
+JPM_C.US,D,20250121,000000,25.55,25.63,25.53,25.63,243203,0
+JPM_C.US,D,20250122,000000,25.63,25.64,25.57,25.62,122813,0
+JPM_C.US,D,20250123,000000,25.58,25.63,25.55,25.58,134264,0
+JPM_C.US,D,20250124,000000,25.5801,25.6099,25.53,25.55,104993,0
+JPM_C.US,D,20250127,000000,25.5455,25.68,25.5455,25.59,97962,0
+JPM_C.US,D,20250128,000000,25.54,25.62,25.52,25.6,140104,0
+JPM_C.US,D,20250129,000000,25.5913,25.6,25.4,25.44,161405,0
+JPM_C.US,D,20250130,000000,25.1205,25.25,25.09,25.17,221803,0
+JPM_C.US,D,20250131,000000,25.17,25.262,25.02,25.05,333507,0
+JPM_C.US,D,20250203,000000,25.02,25.155,25.02,25.11,123775,0
+JPM_C.US,D,20250204,000000,25.1038,25.18,25.1,25.15,78853,0
+JPM_C.US,D,20250205,000000,25.1904,25.34,25.1904,25.32,86905,0
+JPM_C.US,D,20250206,000000,25.28,25.37,25.18,25.28,65430,0
+JPM_C.US,D,20250207,000000,25.1804,25.26,25.15,25.2,57131,0
+JPM_C.US,D,20250210,000000,25.32,25.3296,25.21,25.24,65487,0
+JPM_C.US,D,20250211,000000,25.2108,25.29,25.2104,25.24,35051,0
+JPM_C.US,D,20250212,000000,25.1545,25.25,25.11,25.25,73319,0
+JPM_C.US,D,20250213,000000,25.31,25.4,25.2212,25.3,89547,0
+JPM_C.US,D,20250214,000000,25.21,25.4,25.21,25.35,57202,0
+JPM_C.US,D,20250218,000000,25.35,25.38,25.2597,25.31,93902,0
+JPM_C.US,D,20250219,000000,25.31,25.38,25.23,25.32,65051,0
+JPM_C.US,D,20250220,000000,25.3213,25.36,25.26,25.31,55850,0
+JPM_C.US,D,20250221,000000,25.305,25.37,25.2701,25.28,53192,0
+JPM_C.US,D,20250224,000000,25.42,25.42,25.27,25.3,61910,0
+JPM_C.US,D,20250225,000000,25.29,25.38,25.29,25.33,71636,0
+JPM_C.US,D,20250226,000000,25.37,25.37,25.29,25.31,97733,0
+JPM_C.US,D,20250227,000000,25.32,25.3782,25.26,25.26,65727,0
+JPM_C.US,D,20250228,000000,25.33,25.41,25.3,25.39,134139,0
+JPM_C.US,D,20250303,000000,25.424,25.4499,25.3216,25.38,85798,0
+JPM_C.US,D,20250304,000000,25.4,25.41,25.3401,25.39,96540,0
+JPM_C.US,D,20250305,000000,25.37,25.42,25.33,25.38,56950,0
+JPM_C.US,D,20250306,000000,25.36,25.41,25.34,25.37,62768,0
+JPM_C.US,D,20250307,000000,25.3206,25.44,25.31,25.32,62326,0
+JPM_C.US,D,20250310,000000,25.32,25.36,25.24,25.27,107962,0
+JPM_C.US,D,20250311,000000,25.27,25.31,25.22,25.25,60169,0
+JPM_C.US,D,20250312,000000,25.3,25.3648,25.22,25.28,56824,0
+JPM_C.US,D,20250313,000000,25.29,25.35,25.25,25.3,64172,0
+JPM_C.US,D,20250314,000000,25.295,25.37,25.2501,25.34,95727,0
+JPM_C.US,D,20250317,000000,25.3832,25.47,25.34,25.41,67133,0
+JPM_C.US,D,20250318,000000,25.376,25.42,25.32,25.33,38330,0
+JPM_C.US,D,20250319,000000,25.39,25.4,25.32,25.34,46237,0
+JPM_C.US,D,20250320,000000,25.3656,25.39,25.32,25.35,71063,0
+JPM_C.US,D,20250321,000000,25.3201,25.39,25.3201,25.36,36347,0
+JPM_C.US,D,20250324,000000,25.3768,25.4,25.33,25.33,66618,0
+JPM_C.US,D,20250325,000000,25.32,25.39,25.32,25.36,74786,0
+JPM_C.US,D,20250326,000000,25.3401,25.36,25.2001,25.25,114149,0
+JPM_C.US,D,20250327,000000,25.275,25.2952,25.18,25.19,93663,0
+JPM_C.US,D,20250328,000000,25.1806,25.33,25.17,25.18,76754,0
+JPM_C.US,D,20250331,000000,25.185,25.215,25.02,25.02,435649,0
+JPM_C.US,D,20250401,000000,25.06,25.15,25.05,25.08,142590,0
+JPM_C.US,D,20250402,000000,25.07,25.13,25.05,25.11,155012,0
+JPM_C.US,D,20250403,000000,25,25.11,24.99,25.05,308417,0
+JPM_C.US,D,20250404,000000,24.99,25.09,24.95,24.99,513833,0
+JPM_C.US,D,20250407,000000,24.93,25.24,24.9,24.99,381623,0
+JPM_C.US,D,20250408,000000,25.1,25.18,24.95,24.99,263453,0
+JPM_C.US,D,20250409,000000,24.96,25.26,24.81,25.17,463682,0
+JPM_C.US,D,20250410,000000,25.0937,25.16,24.87,24.97,184345,0
+JPM_C.US,D,20250411,000000,24.95,24.97,24.785,24.9,224747,0
+JPM_C.US,D,20250414,000000,24.98,25.07,24.96,25,90737,0
+JPM_C.US,D,20250415,000000,25,25.12,25,25.03,155476,0
+JPM_C.US,D,20250416,000000,25.07,25.16,25.02,25.03,116244,0
+JPM_C.US,D,20250417,000000,25.06,25.1799,25.05,25.11,95322,0
+JPM_C.US,D,20250421,000000,25.06,25.1,24.99,25.04,131791,0
+JPM_C.US,D,20250422,000000,25.11,25.1853,25.05,25.12,80885,0
+JPM_C.US,D,20250423,000000,25.25,25.285,25.15,25.17,92640,0
+JPM_C.US,D,20250424,000000,25.2055,25.3,25.19,25.27,85587,0
+JPM_C.US,D,20250425,000000,25.28,25.305,25.21,25.25,65261,0
+JPM_C.US,D,20250428,000000,25.27,25.29,25.17,25.19,130030,0
+JPM_C.US,D,20250429,000000,25.205,25.23,25.16,25.16,125855,0
+JPM_C.US,D,20250430,000000,25.15,25.15,25,25.03,341609,0
+JPM_C.US,D,20250501,000000,25.1,25.12,24.93,25.02,291683,0
+JPM_C.US,D,20250502,000000,24.7999,24.9,24.74,24.85,411573,0
+JPM_C.US,D,20250505,000000,24.85,24.96,24.8001,24.85,313742,0
+JPM_C.US,D,20250506,000000,24.84,24.94,24.8294,24.94,159158,0
+JPM_C.US,D,20250507,000000,24.97,25.03,24.91,24.96,148816,0
+JPM_C.US,D,20250508,000000,24.9723,25.05,24.95,24.96,179705,0
+JPM_C.US,D,20250509,000000,25.0063,25.02,24.96,25,127715,0
+JPM_C.US,D,20250512,000000,25.05,25.06,25,25.01,106436,0
+JPM_C.US,D,20250513,000000,25.0006,25.05,24.96,25.01,118071,0
+JPM_C.US,D,20250514,000000,25,25.0299,24.87,24.92,171653,0
+JPM_C.US,D,20250515,000000,24.9354,25.03,24.9,25.01,93879,0
+JPM_C.US,D,20250516,000000,25.01,25.06,24.96,25.06,79387,0
+JPM_C.US,D,20250519,000000,24.99,25.1,24.96,25.07,96762,0
+JPM_C.US,D,20250520,000000,25.04,25.09,25.01,25.02,103316,0
+JPM_C.US,D,20250521,000000,25,25.04,24.78,24.8099,225731,0
+JPM_C.US,D,20250522,000000,24.7995,24.95,24.76,24.86,190575,0
+JPM_C.US,D,20250523,000000,24.8991,24.8991,24.78,24.82,213801,0
+JPM_C.US,D,20250527,000000,24.88,24.99,24.86,24.95,214057,0
+JPM_C.US,D,20250528,000000,24.88,24.97,24.86,24.88,339579,0
+JPM_C.US,D,20250529,000000,24.91,25,24.88,24.89,234312,0
+JPM_C.US,D,20250530,000000,24.93,25.12,24.86,25.12,827803,0
+JPM_C.US,D,20250602,000000,25.05,25.09,24.97,25.06,191523,0
+JPM_C.US,D,20250603,000000,25.06,25.14,25.06,25.07,145291,0
+JPM_C.US,D,20250604,000000,25.08,25.23,25.08,25.18,271174,0
+JPM_C.US,D,20250605,000000,25.18,25.23,25.17,25.19,99472,0
+JPM_C.US,D,20250606,000000,25.17,25.19,25.095,25.11,91998,0
+JPM_C.US,D,20250609,000000,25.12,25.18,25.09,25.13,72547,0
+JPM_C.US,D,20250610,000000,25.1613,25.17,25.13,25.15,184094,0
+JPM_C.US,D,20250611,000000,25.19,25.21,25.14,25.16,116727,0
+JPM_C.US,D,20250612,000000,25.196,25.21,25.09,25.16,123133,0
+JPM_C.US,D,20250613,000000,25.1,25.15,25.05,25.06,110940,0
+JPM_C.US,D,20250616,000000,25.11,25.16,25.05,25.07,88411,0
+JPM_C.US,D,20250617,000000,25.3,25.3,25.07,25.13,143568,0
+JPM_C.US,D,20250618,000000,25.135,25.19,25.12,25.14,77117,0
+JPM_C.US,D,20250620,000000,25.15,25.23,25.15,25.2,88287,0
+JPM_C.US,D,20250623,000000,25.2,25.27,25.2,25.23,89495,0
+JPM_C.US,D,20250624,000000,25.24,25.34,25.24,25.31,114032,0
+JPM_C.US,D,20250625,000000,25.28,25.34,25.18,25.22,164469,0
+JPM_C.US,D,20250626,000000,25.24,25.33,25.24,25.28,96996,0
+JPM_C.US,D,20250627,000000,25.26,25.32,25.17,25.17,147525,0
+JPM_C.US,D,20250630,000000,25.216,25.37,25.18,25.21,1008438,0
+JPM_C.US,D,20250701,000000,25.26,25.45,25.2527,25.4,524872,0
+JPM_C.US,D,20250702,000000,25.38,25.4783,25.375,25.43,120790,0
+JPM_C.US,D,20250703,000000,25.4068,25.4799,25.38,25.42,69515,0
+JPM_C.US,D,20250707,000000,25.4,25.4,25.31,25.34,109512,0
+JPM_C.US,D,20250708,000000,25.32,25.47,25.29,25.43,143557,0
+JPM_C.US,D,20250709,000000,25.46,25.49,25.442,25.47,90278,0
+JPM_C.US,D,20250710,000000,25.4702,25.58,25.47,25.57,90009,0
+JPM_C.US,D,20250711,000000,25.5,25.55,25.46,25.46,59452,0
+JPM_C.US,D,20250714,000000,25.485,25.5063,25.3701,25.4,72045,0
+JPM_C.US,D,20250715,000000,25.4,25.4699,25.32,25.33,94250,0
+JPM_C.US,D,20250716,000000,25.35,25.44,25.3,25.32,156027,0
+JPM_C.US,D,20250717,000000,25.35,25.41,25.33,25.38,86867,0
+JPM_C.US,D,20250718,000000,25.38,25.46,25.36,25.4,78205,0
+JPM_C.US,D,20250721,000000,25.41,25.45,25.37,25.45,212688,0
+JPM_C.US,D,20250722,000000,25.42,25.49,25.4,25.42,51359,0
+JPM_C.US,D,20250723,000000,25.42,25.45,25.39,25.43,80634,0
+JPM_C.US,D,20250724,000000,25.439,25.47,25.39,25.42,70792,0
+JPM_C.US,D,20250725,000000,25.442,25.46,25.42,25.43,70622,0
+JPM_C.US,D,20250728,000000,25.43,25.47,25.4,25.43,159426,0
+JPM_C.US,D,20250729,000000,25.4,25.51,25.4,25.47,50239,0
+JPM_C.US,D,20250730,000000,25.44,25.535,25.44,25.48,71811,0
+JPM_C.US,D,20250731,000000,25.505,25.56,25.44,25.5,251065,0
+JPM_C.US,D,20250801,000000,25.488,25.56,25.44,25.5,68704,0
+JPM_C.US,D,20250804,000000,25.195,25.3,25.17,25.25,149248,0
+JPM_C.US,D,20250805,000000,25.26,25.33,25.19,25.25,89892,0
+JPM_C.US,D,20250806,000000,25.24,25.35,25.21,25.33,149297,0
+JPM_C.US,D,20250807,000000,25.32,25.36,25.26,25.33,116202,0
+JPM_C.US,D,20250808,000000,25.28,25.33,25.28,25.3,43487,0
+JPM_C.US,D,20250811,000000,25.33,25.33,25.28,25.28,48047,0
+JPM_C.US,D,20250812,000000,25.28,25.34,25.28,25.31,67465,0
+JPM_C.US,D,20250813,000000,25.3425,25.3647,25.31,25.35,59404,0
+JPM_C.US,D,20250814,000000,25.335,25.41,25.31,25.35,163288,0
+JPM_C.US,D,20250815,000000,25.36,25.43,25.33,25.38,137443,0
+JPM_C.US,D,20250818,000000,25.35,25.44,25.35,25.41,84446,0
+JPM_C.US,D,20250819,000000,25.41,25.48,25.41,25.44,104601,0
+JPM_C.US,D,20250820,000000,25.47,25.49,25.38,25.43,119841,0
+JPM_C.US,D,20250821,000000,25.39,25.43,25.36,25.41,54471,0
+JPM_C.US,D,20250822,000000,25.425,25.5,25.41,25.45,102793,0
+JPM_C.US,D,20250825,000000,25.44,25.45,25.38,25.4,46077,0
+JPM_C.US,D,20250826,000000,25.4235,25.4235,25.31,25.32,108188,0
+JPM_C.US,D,20250827,000000,25.34,25.4,25.31,25.34,60952,0
+JPM_C.US,D,20250828,000000,25.3447,25.38,25.31,25.33,48406,0
+JPM_C.US,D,20250829,000000,25.35,25.43,25.33,25.42,217872,0
+JPM_C.US,D,20250902,000000,25.38,25.44,25.33,25.4,117847,0
+JPM_C.US,D,20250903,000000,25.41,25.45,25.41,25.42,80969,0
+JPM_C.US,D,20250904,000000,25.42,25.48,25.42,25.46,67713,0
+JPM_C.US,D,20250905,000000,25.5,25.585,25.465,25.55,102350,0
+JPM_C.US,D,20250908,000000,25.54,25.63,25.54,25.6,61187,0
+JPM_C.US,D,20250909,000000,25.55,25.61,25.54,25.56,80112,0
+JPM_C.US,D,20250910,000000,25.6,25.63,25.55,25.56,64177,0
+JPM_C.US,D,20250911,000000,25.54,25.69,25.54,25.63,105233,0
+JPM_C.US,D,20250912,000000,25.639,25.67,25.58,25.63,70204,0
+JPM_C.US,D,20250915,000000,25.635,25.6793,25.59,25.64,79739,0
+JPM_C.US,D,20250916,000000,25.64,25.73,25.61,25.69,113216,0
+JPM_C.US,D,20250917,000000,25.67,25.74,25.6378,25.66,99996,0
+JPM_C.US,D,20250918,000000,25.62,25.6799,25.61,25.63,68052,0
+JPM_C.US,D,20250919,000000,25.61,25.66,25.57,25.57,83294,0
+JPM_C.US,D,20250922,000000,25.55,25.62,25.51,25.52,147220,0
+JPM_C.US,D,20250923,000000,25.54,25.55,25.45,25.48,110042,0
+JPM_C.US,D,20250924,000000,25.46,25.52,25.45,25.47,89122,0
+JPM_C.US,D,20250925,000000,25.509,25.51,25.37,25.4,180081,0
+JPM_C.US,D,20250926,000000,25.41,25.45,25.37,25.3747,85467,0
+JPM_C.US,D,20250929,000000,25.3872,25.4629,25.34,25.46,78762,0
+JPM_C.US,D,20250930,000000,25.44,25.46,25.3301,25.36,298882,0
+JPM_C.US,D,20251001,000000,25.39,25.54,25.34,25.52,76142,0
+JPM_C.US,D,20251002,000000,25.49,25.56,25.3901,25.51,50867,0
+JPM_C.US,D,20251003,000000,25.53,25.56,25.4552,25.54,78782,0
+JPM_C.US,D,20251006,000000,25.48,25.56,25.4644,25.54,42279,0
+JPM_C.US,D,20251007,000000,25.54,25.59,25.51,25.55,70139,0
+JPM_C.US,D,20251008,000000,25.5899,25.59,25.51,25.52,63571,0
+JPM_C.US,D,20251009,000000,25.52,25.56,25.46,25.55,120282,0
+JPM_C.US,D,20251010,000000,25.5101,25.61,25.5,25.54,221018,0
+JPM_C.US,D,20251013,000000,25.56,25.63,25.56,25.58,60980,0
+JPM_C.US,D,20251014,000000,25.56,25.68,25.5374,25.64,94806,0
+JPM_C.US,D,20251015,000000,25.64,25.72,25.62,25.63,85035,0
+JPM_C.US,D,20251016,000000,25.635,25.69,25.56,25.57,76069,0
+JPM_C.US,D,20251017,000000,25.59,25.65,25.58,25.59,55921,0
+JPM_C.US,D,20251020,000000,25.6,25.72,25.6,25.65,70867,0
+JPM_C.US,D,20251021,000000,25.63,25.69,25.63,25.65,61579,0
+JPM_C.US,D,20251022,000000,25.64,25.67,25.59,25.61,76856,0
+JPM_C.US,D,20251023,000000,25.59,25.65,25.59,25.6,53111,0
+JPM_C.US,D,20251024,000000,25.63,25.68,25.62,25.63,68038,0
+JPM_C.US,D,20251027,000000,25.64,25.68,25.617,25.64,66548,0
+JPM_C.US,D,20251028,000000,25.64,25.6796,25.61,25.61,48842,0
+JPM_C.US,D,20251029,000000,25.65,25.68,25.61,25.62,70968,0
+JPM_C.US,D,20251030,000000,25.61,25.625,25.57,25.59,104708,0
+JPM_C.US,D,20251031,000000,25.68,25.71,25.57,25.71,171589,0
+JPM_C.US,D,20251103,000000,25.4,25.4,25.28,25.29,99772,0
+JPM_C.US,D,20251104,000000,25.27,25.32,25.2161,25.28,109737,0
+JPM_C.US,D,20251105,000000,25.3,25.39,25.27,25.32,89912,0
+JPM_C.US,D,20251106,000000,25.31,25.3768,25.27,25.31,94069,0
+JPM_C.US,D,20251107,000000,25.3,25.35,25.27,25.3,59760,0
+JPM_C.US,D,20251110,000000,25.33,25.3851,25.27,25.33,86347,0
+JPM_C.US,D,20251111,000000,25.35,25.35,25.29,25.31,52795,0
+JPM_C.US,D,20251112,000000,25.3095,25.34,25.26,25.28,56920,0
+JPM_C.US,D,20251113,000000,25.27,25.3,25.12,25.19,146380,0
+JPM_C.US,D,20251114,000000,25.16,25.23,25.14,25.17,112550,0
+JPM_C.US,D,20251117,000000,25.2,25.235,25.12,25.15,104382,0
+JPM_C.US,D,20251118,000000,25.12,25.21,25.11,25.18,91316,0
+JPM_C.US,D,20251119,000000,25.157,25.19,25.12,25.17,108806,0
+JPM_C.US,D,20251120,000000,25.2,25.24,25.07,25.07,116774,0
+JPM_C.US,D,20251121,000000,25.15,25.19,25.0901,25.12,114369,0
+JPM_C.US,D,20251124,000000,25.1388,25.22,25.135,25.21,56016,0
+JPM_C.US,D,20251125,000000,25.24,25.29,25.18,25.29,64136,0
+JPM_C.US,D,20251126,000000,25.278,25.33,25.24,25.27,113019,0
+JPM_C.US,D,20251128,000000,25.3,25.33,25.23,25.23,75321,0
+JPM_C.US,D,20251201,000000,25.26,25.31,25.224,25.28,114476,0
+JPM_C.US,D,20251202,000000,25.29,25.3,25.21,25.2374,87105,0
+JPM_C.US,D,20251203,000000,25.22,25.28,25.2,25.28,80689,0
+JPM_C.US,D,20251204,000000,25.2261,25.28,25.16,25.16,66386,0
+JPM_C.US,D,20251205,000000,25.2,25.25,25.1501,25.2,78942,0
+JPM_C.US,D,20251208,000000,25.185,25.185,25.12,25.16,131198,0
+JPM_C.US,D,20251209,000000,25.2,25.2,25.13,25.16,123747,0
+JPM_C.US,D,20251210,000000,25.16,25.205,25.11,25.17,103210,0
+JPM_C.US,D,20251211,000000,25.23,25.25,25.17,25.25,89495,0
+JPM_C.US,D,20251212,000000,25.25,25.25,25.1,25.18,154969,0
+JPM_C.US,D,20251215,000000,25.21,25.221,25.15,25.18,102029,0
+JPM_C.US,D,20251216,000000,25.198,25.22,25.16,25.21,93429,0
+JPM_C.US,D,20251217,000000,25.19,25.22,25.17,25.2,98814,0
+JPM_C.US,D,20251218,000000,25.225,25.34,25.2002,25.34,90388,0
+JPM_C.US,D,20251219,000000,25.3,25.34,25.26,25.26,76931,0
+JPM_C.US,D,20251222,000000,25.278,25.3,25.19,25.19,160751,0
+JPM_C.US,D,20251223,000000,25.1912,25.25,25.16,25.19,123911,0
+JPM_C.US,D,20251224,000000,25.2,25.28,25.17,25.19,78883,0
+JPM_C.US,D,20251226,000000,25.215,25.24,25.16,25.18,96261,0
+JPM_C.US,D,20251229,000000,25.19,25.23,25.1812,25.2,60332,0
+JPM_C.US,D,20251230,000000,25.2201,25.24,25.15,25.21,124969,0
+JPM_C.US,D,20251231,000000,25.2055,25.2299,25.14,25.14,234372,0
+JPM_C.US,D,20260102,000000,25.1804,25.275,25.16,25.26,113653,0
+JPM_C.US,D,20260105,000000,25.26,25.37,25.25,25.33,165798,0
+JPM_C.US,D,20260106,000000,25.34,25.345,25.27,25.32,115583,0
+JPM_C.US,D,20260107,000000,25.34,25.3499,25.27,25.34,94484,0
+JPM_C.US,D,20260108,000000,25.31,25.3358,25.25,25.28,148435,0
+JPM_C.US,D,20260109,000000,25.3399,25.34,25.22,25.27,139807,0
+JPM_C.US,D,20260112,000000,25.2614,25.2899,25.22,25.27,133824,0
+JPM_C.US,D,20260113,000000,25.28,25.32,25.26,25.32,134652,0
+JPM_C.US,D,20260114,000000,25.3,25.35,25.29,25.34,112439,0
+JPM_C.US,D,20260115,000000,25.355,25.39,25.35,25.39,97374,0
+JPM_C.US,D,20260116,000000,25.38,25.4,25.36,25.39,70222,0
+JPM_C.US,D,20260120,000000,25.3283,25.36,25.27,25.34,98455,0
+JPM_C.US,D,20260121,000000,25.345,25.44,25.31,25.44,167685,0
+JPM_C.US,D,20260122,000000,25.62,25.62,25.4301,25.48,105458,0
+JPM_C.US,D,20260123,000000,25.49,25.51,25.44,25.48,120354,0
+JPM_C.US,D,20260126,000000,25.5,25.505,25.45,25.47,66225,0
+JPM_C.US,D,20260127,000000,25.485,25.5099,25.4501,25.49,176541,0
+JPM_C.US,D,20260128,000000,25.485,25.5,25.44,25.5,79348,0
+JPM_C.US,D,20260129,000000,25.5,25.5,25.4301,25.48,75656,0
+JPM_C.US,D,20260130,000000,25.1,25.15,25.05,25.13,235416,0
+JPM_C.US,D,20260202,000000,25.12,25.18,25.11,25.15,86796,0
+JPM_C.US,D,20260203,000000,25.155,25.1608,25.08,25.12,90787,0
+JPM_C.US,D,20260204,000000,25.117,25.15,25.09,25.13,73335,0
+JPM_C.US,D,20260205,000000,25.1,25.1214,25.08,25.09,100668,0
+JPM_C.US,D,20260206,000000,25.12,25.1399,25.09,25.11,99147,0
+JPM_C.US,D,20260209,000000,25.12,25.14,25.0931,25.1,101300,0
+JPM_C.US,D,20260210,000000,25.14,25.15,25.09,25.15,87958,0
+JPM_C.US,D,20260211,000000,25.13,25.15,25.1069,25.125,63437,0
+JPM_C.US,D,20260212,000000,25.15,25.16,25.075,25.12,213018,0
+JPM_C.US,D,20260213,000000,25.12,25.1699,25.11,25.15,115334,0
+JPM_C.US,D,20260217,000000,25.15,25.22,25.13,25.18,148169,0
+JPM_C.US,D,20260218,000000,25.24,25.248,25.145,25.16,122670,0
diff --git a/daily/us/nyse stocks/1/julu.us.txt b/daily/us/nyse stocks/1/julu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4f6b3e808a5cb5c0ed65becd162187501b53a9f
--- /dev/null
+++ b/daily/us/nyse stocks/1/julu.us.txt	
@@ -0,0 +1,406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JULU.US,D,20240702,000000,25.001,25.18,25.001,25.135,175944,0
+JULU.US,D,20240703,000000,25.2009,25.28,25.1684,25.28,171058,0
+JULU.US,D,20240705,000000,25.34,25.42,25.26,25.41,39767,0
+JULU.US,D,20240708,000000,25.44,25.44,25.385,25.42,73630,0
+JULU.US,D,20240709,000000,25.51,25.51,25.41,25.4599,78491,0
+JULU.US,D,20240710,000000,25.48,25.69,25.4585,25.628,162029,0
+JULU.US,D,20240711,000000,25.57,25.6,25.42,25.4594,56506,0
+JULU.US,D,20240712,000000,25.53,25.73,25.53,25.6,34875,0
+JULU.US,D,20240715,000000,25.67,25.77,25.615,25.66,34912,0
+JULU.US,D,20240716,000000,25.66,25.7816,25.65,25.7816,32505,0
+JULU.US,D,20240717,000000,25.59,25.59,25.485,25.485,3098,0
+JULU.US,D,20240718,000000,25.57,25.57,25.3167,25.3339,13197,0
+JULU.US,D,20240719,000000,25.19,25.24,25.1858,25.1858,500,0
+JULU.US,D,20240722,000000,25.3005,25.43,25.29,25.42,27279,0
+JULU.US,D,20240723,000000,25.45,25.5,25.35,25.49,116586,0
+JULU.US,D,20240724,000000,25.18,25.29,24.91,24.91,42854,0
+JULU.US,D,20240725,000000,24.92,25.04,24.9,24.9,5923,0
+JULU.US,D,20240726,000000,25,25.0831,25,25.0357,1572,0
+JULU.US,D,20240729,000000,25.1298,25.17,25.035,25.04,16481,0
+JULU.US,D,20240730,000000,25.11,25.11,24.9,25.0111,18503,0
+JULU.US,D,20240731,000000,25.29,25.37,25.2703,25.2703,23389,0
+JULU.US,D,20240801,000000,25.145,25.1894,24.9885,25.0096,7076,0
+JULU.US,D,20240802,000000,24.68,24.77,24.6515,24.7379,18845,0
+JULU.US,D,20240805,000000,24.23,24.33,24.14,24.1823,60152,0
+JULU.US,D,20240806,000000,24.36,24.64,24.36,24.4,3880,0
+JULU.US,D,20240807,000000,24.61,24.61,24.23,24.23,4606,0
+JULU.US,D,20240808,000000,24.6312,24.6312,24.612,24.612,989,0
+JULU.US,D,20240809,000000,24.6071,24.71,24.6071,24.71,6440,0
+JULU.US,D,20240812,000000,24.72,24.72,24.638,24.6671,11057,0
+JULU.US,D,20240813,000000,24.84,24.96,24.84,24.9593,1453,0
+JULU.US,D,20240814,000000,24.9902,25.0345,24.98,25.0345,4456,0
+JULU.US,D,20240815,000000,25.24,25.34,25.24,25.288,6328,0
+JULU.US,D,20240816,000000,25.3189,25.34,25.3,25.34,1418,0
+JULU.US,D,20240819,000000,25.41,25.53,25.41,25.5156,2916,0
+JULU.US,D,20240820,000000,25.56,25.59,25.475,25.4949,1898,0
+JULU.US,D,20240821,000000,25.64,25.64,25.481,25.5728,3080,0
+JULU.US,D,20240822,000000,25.62,25.65,25.3891,25.3891,14475,0
+JULU.US,D,20240823,000000,25.64,25.67,25.54,25.6188,5728,0
+JULU.US,D,20240826,000000,25.67,25.67,25.5228,25.59,6138,0
+JULU.US,D,20240827,000000,25.6,25.6,25.5802,25.5858,490,0
+JULU.US,D,20240828,000000,25.6,25.6,25.3925,25.49,6139,0
+JULU.US,D,20240829,000000,25.58,25.66,25.4843,25.4843,4948,0
+JULU.US,D,20240830,000000,25.6,25.6568,25.51,25.6568,6634,0
+JULU.US,D,20240903,000000,25.53,25.53,25.2702,25.2702,29821,0
+JULU.US,D,20240904,000000,25.3367,25.3367,25.27,25.284,5069,0
+JULU.US,D,20240905,000000,25.18,25.2089,25.18,25.2089,9413,0
+JULU.US,D,20240906,000000,24.98,24.98,24.9378,24.9378,2526,0
+JULU.US,D,20240909,000000,25.1,25.1167,25.075,25.1167,13012,0
+JULU.US,D,20240910,000000,25.16,25.23,25.07,25.23,1408,0
+JULU.US,D,20240911,000000,25.14,25.3849,25.115,25.3849,6415,0
+JULU.US,D,20240912,000000,25.355,25.52,25.355,25.52,2453,0
+JULU.US,D,20240913,000000,25.64,25.6637,25.62,25.6513,578530,0
+JULU.US,D,20240916,000000,25.69,25.69,25.58,25.6848,7853,0
+JULU.US,D,20240917,000000,25.76,25.78,25.64,25.671,189882,0
+JULU.US,D,20240918,000000,25.67,25.77,25.62,25.6352,10358,0
+JULU.US,D,20240919,000000,25.9,26.02,25.9,25.9381,15670,0
+JULU.US,D,20240920,000000,25.875,25.93,25.875,25.93,2829,0
+JULU.US,D,20240923,000000,25.9718,25.9718,25.9554,25.9554,1196,0
+JULU.US,D,20240924,000000,25.9745,25.9972,25.9745,25.9972,371,0
+JULU.US,D,20240925,000000,25.96,25.985,25.9466,25.9757,3760,0
+JULU.US,D,20240926,000000,26.05,26.0679,26.03,26.0679,3974,0
+JULU.US,D,20240927,000000,26.0782,26.0782,26.04,26.05,4341,0
+JULU.US,D,20240930,000000,25.99,26.1369,25.99,26.1369,2751,0
+JULU.US,D,20241001,000000,25.86,26.03,25.86,25.9563,5418,0
+JULU.US,D,20241002,000000,25.93,25.985,25.93,25.9749,15628,0
+JULU.US,D,20241003,000000,25.9333,25.9333,25.87,25.9295,4588,0
+JULU.US,D,20241004,000000,26.06,26.1098,25.96,26.1098,7205,0
+JULU.US,D,20241007,000000,26.0101,26.0334,25.912,25.912,1041,0
+JULU.US,D,20241008,000000,26.0544,26.124,26.0544,26.124,1254,0
+JULU.US,D,20241009,000000,26.06,26.2704,26.06,26.2704,265,0
+JULU.US,D,20241010,000000,26.2147,26.2147,26.2147,26.2147,173,0
+JULU.US,D,20241011,000000,26.36,26.36,26.31,26.3541,637,0
+JULU.US,D,20241014,000000,26.48,26.5336,26.4772,26.5336,1658,0
+JULU.US,D,20241015,000000,26.38,26.38,26.3445,26.3445,1366,0
+JULU.US,D,20241016,000000,26.4598,26.4598,26.4598,26.4598,72,0
+JULU.US,D,20241017,000000,26.5,26.56,26.4447,26.4447,6440,0
+JULU.US,D,20241018,000000,26.522,26.522,26.522,26.522,20,0
+JULU.US,D,20241021,000000,26.4101,26.4655,26.3943,26.4619,8856,0
+JULU.US,D,20241022,000000,26.39,26.4825,26.39,26.4825,2652,0
+JULU.US,D,20241023,000000,26.38,26.38,26.24,26.2589,1394,0
+JULU.US,D,20241024,000000,26.32,26.33,26.2,26.3225,4354,0
+JULU.US,D,20241025,000000,26.53,26.53,26.2986,26.34,6893,0
+JULU.US,D,20241028,000000,26.48,26.48,26.37,26.3851,2584,0
+JULU.US,D,20241029,000000,26.36,26.4105,26.36,26.4067,1526,0
+JULU.US,D,20241030,000000,26.4,26.4001,26.3336,26.3336,800,0
+JULU.US,D,20241031,000000,26.05,26.0501,25.971,25.971,7455,0
+JULU.US,D,20241101,000000,26,26,26,26,283,0
+JULU.US,D,20241104,000000,26.035,26.035,25.9106,25.9459,3637,0
+JULU.US,D,20241105,000000,26.11,26.1809,26.11,26.1784,4184,0
+JULU.US,D,20241106,000000,26.74,26.74,26.71,26.7336,2494,0
+JULU.US,D,20241107,000000,26.88,26.94,26.88,26.9007,2076,0
+JULU.US,D,20241108,000000,27.01,27.09,26.9607,26.9952,4237,0
+JULU.US,D,20241111,000000,27.04,27.04,27.0008,27.0008,3378,0
+JULU.US,D,20241112,000000,26.95,26.97,26.9398,26.9398,56915,0
+JULU.US,D,20241113,000000,26.97,26.9827,26.9575,26.9575,3559,0
+JULU.US,D,20241114,000000,26.96,26.96,26.8298,26.8298,551,0
+JULU.US,D,20241115,000000,26.55,26.55,26.515,26.5398,400,0
+JULU.US,D,20241118,000000,26.5501,26.6,26.5501,26.5957,2724,0
+JULU.US,D,20241120,000000,26.56,26.6771,26.55,26.6771,1558,0
+JULU.US,D,20241121,000000,26.61,26.8288,26.61,26.8209,11132,0
+JULU.US,D,20241122,000000,26.86,26.9,26.85,26.8909,15108,0
+JULU.US,D,20241125,000000,26.9889,26.9889,26.92,26.9509,2870,0
+JULU.US,D,20241127,000000,27,27,26.9825,26.9825,779,0
+JULU.US,D,20241202,000000,27.1365,27.1834,27.1365,27.1744,2671,0
+JULU.US,D,20241203,000000,27.16,27.1902,27.16,27.1902,1845,0
+JULU.US,D,20241204,000000,27.255,27.3353,27.255,27.3353,2645,0
+JULU.US,D,20241205,000000,27.3177,27.36,27.29,27.29,3316,0
+JULU.US,D,20241206,000000,27.34,27.3503,27.34,27.3503,565,0
+JULU.US,D,20241209,000000,27.26,27.26,27.206,27.206,736,0
+JULU.US,D,20241210,000000,27.2256,27.2256,27.1263,27.1263,4654,0
+JULU.US,D,20241211,000000,27.29,27.345,27.29,27.3303,927,0
+JULU.US,D,20241212,000000,27.29,27.29,27.2083,27.2083,214,0
+JULU.US,D,20241213,000000,27.205,27.205,27.203,27.203,295,0
+JULU.US,D,20241216,000000,27.2967,27.38,27.2967,27.3173,1110,0
+JULU.US,D,20241217,000000,27.25,27.2747,27.17,27.244,5269,0
+JULU.US,D,20241218,000000,27.22,27.2998,26.627,26.627,1458,0
+JULU.US,D,20241219,000000,26.68,26.707,26.5674,26.5674,1502,0
+JULU.US,D,20241220,000000,26.5,26.84,26.5,26.7404,1211,0
+JULU.US,D,20241223,000000,26.68,26.8937,26.68,26.8937,505,0
+JULU.US,D,20241224,000000,27.07,27.0911,27.07,27.0911,117,0
+JULU.US,D,20241226,000000,27.07,27.12,27.07,27.1061,1574,0
+JULU.US,D,20241227,000000,26.9564,26.9564,26.8,26.8311,2716,0
+JULU.US,D,20241230,000000,26.51,26.68,26.5,26.6219,2203,0
+JULU.US,D,20241231,000000,26.62,26.63,26.4822,26.4822,1915,0
+JULU.US,D,20250102,000000,26.55,26.56,26.35,26.4395,4853,0
+JULU.US,D,20250103,000000,26.6634,26.76,26.6608,26.7037,2799,0
+JULU.US,D,20250106,000000,26.98,26.98,26.77,26.8207,1546,0
+JULU.US,D,20250107,000000,26.76,26.76,26.5791,26.5791,995,0
+JULU.US,D,20250108,000000,26.55,26.6343,26.46,26.612,1699,0
+JULU.US,D,20250110,000000,26.28,26.4,26.2428,26.285,6947,0
+JULU.US,D,20250113,000000,26.14,26.326,26.13,26.326,3245,0
+JULU.US,D,20250114,000000,26.38,26.39,26.24,26.3257,2558,0
+JULU.US,D,20250115,000000,26.7,26.76,26.65,26.7345,2250,0
+JULU.US,D,20250116,000000,26.73,26.73,26.687,26.687,866,0
+JULU.US,D,20250117,000000,26.9658,26.9658,26.91,26.9309,2957,0
+JULU.US,D,20250121,000000,27.07,27.103,27.07,27.103,307,0
+JULU.US,D,20250122,000000,27.31,27.31,27.25,27.2748,947,0
+JULU.US,D,20250123,000000,27.25,27.3577,27.25,27.3577,2226,0
+JULU.US,D,20250124,000000,27.34,27.4,27.2607,27.3084,3483,0
+JULU.US,D,20250127,000000,26.96,26.96,26.83,26.94,10860,0
+JULU.US,D,20250128,000000,27.11,27.1829,27.11,27.1829,582,0
+JULU.US,D,20250129,000000,27.11,27.18,27.0101,27.035,5440,0
+JULU.US,D,20250130,000000,27.11,27.1629,27.08,27.1629,372,0
+JULU.US,D,20250131,000000,27.29,27.29,27.0789,27.0789,447,0
+JULU.US,D,20250203,000000,26.91,26.9193,26.69,26.9193,1088,0
+JULU.US,D,20250204,000000,27.01,27.0531,26.9968,27.0531,1250,0
+JULU.US,D,20250205,000000,26.995,27.1133,26.995,27.1133,973,0
+JULU.US,D,20250206,000000,27.17,27.2096,27.14,27.2096,4314,0
+JULU.US,D,20250207,000000,27.15,27.15,26.9987,26.9987,6877,0
+JULU.US,D,20250211,000000,27.08,27.1568,27.08,27.1568,665,0
+JULU.US,D,20250212,000000,27.01,27.0944,27.01,27.0944,133,0
+JULU.US,D,20250213,000000,27.1101,27.3389,27.1101,27.3389,617,0
+JULU.US,D,20250214,000000,27.3101,27.3484,27.3101,27.3484,1326,0
+JULU.US,D,20250218,000000,27.36,27.3847,27.29,27.3455,3393,0
+JULU.US,D,20250219,000000,27.37,27.45,27.37,27.4345,2916,0
+JULU.US,D,20250220,000000,27.265,27.37,27.265,27.3448,814,0
+JULU.US,D,20250221,000000,27.2,27.2,26.95,26.952,865,0
+JULU.US,D,20250224,000000,26.9,26.99,26.85,26.89,5394,0
+JULU.US,D,20250225,000000,26.75,26.75,26.6236,26.7341,3620,0
+JULU.US,D,20250226,000000,26.87,26.87,26.68,26.732,1310,0
+JULU.US,D,20250227,000000,26.7,26.7001,26.407,26.407,36760,0
+JULU.US,D,20250228,000000,26.51,26.66,26.49,26.66,4743,0
+JULU.US,D,20250303,000000,26.67,26.7,26.352,26.352,1517,0
+JULU.US,D,20250304,000000,26.03,26.17,26.03,26.1141,1302,0
+JULU.US,D,20250305,000000,26.17,26.3322,26.09,26.3322,2071,0
+JULU.US,D,20250306,000000,26.01,26.01,25.9922,25.9922,284,0
+JULU.US,D,20250307,000000,26.03,26.085,25.88,26.085,2270,0
+JULU.US,D,20250310,000000,25.79,25.79,25.59,25.6096,6561,0
+JULU.US,D,20250311,000000,25.6,25.6,25.47,25.4963,333386,0
+JULU.US,D,20250312,000000,25.545,25.58,25.45,25.5363,1582,0
+JULU.US,D,20250313,000000,25.375,25.375,25.305,25.305,638,0
+JULU.US,D,20250314,000000,27.83,27.83,25.06,25.6383,3362,0
+JULU.US,D,20250317,000000,25.7,25.81,25.7,25.7551,5797,0
+JULU.US,D,20250318,000000,25.53,25.5368,25.53,25.5368,425,0
+JULU.US,D,20250319,000000,25.66,25.72,25.605,25.72,7165,0
+JULU.US,D,20250320,000000,25.8,25.8,25.6344,25.6344,3225,0
+JULU.US,D,20250321,000000,25.51,25.6643,25.51,25.6643,956,0
+JULU.US,D,20250324,000000,25.91,25.98,25.67,25.9717,10837,0
+JULU.US,D,20250325,000000,25.98,26.02,25.94,25.9717,19713,0
+JULU.US,D,20250326,000000,25.95,25.95,25.7961,25.7961,1613,0
+JULU.US,D,20250327,000000,25.77,25.86,25.713,25.7343,522746,0
+JULU.US,D,20250328,000000,25.58,25.58,25.41,25.4289,2191,0
+JULU.US,D,20250331,000000,25.28,25.52,25.24,25.51,17757,0
+JULU.US,D,20250401,000000,25.52,25.5719,25.485,25.5719,9787,0
+JULU.US,D,20250402,000000,25.545,25.71,25.51,25.6832,4269,0
+JULU.US,D,20250403,000000,25.11,25.1635,25.0039,25.0039,13231,0
+JULU.US,D,20250404,000000,24.6,24.79,24.2643,24.2643,23007,0
+JULU.US,D,20250407,000000,24.29,24.68,23.325,24.33,49224,0
+JULU.US,D,20250408,000000,24.7,25.82,23.98,24.0173,8902,0
+JULU.US,D,20250409,000000,24.09,25.19,21.64,25.1333,10155,0
+JULU.US,D,20250410,000000,24.79,24.82,24.38,24.675,6602,0
+JULU.US,D,20250411,000000,24.5822,24.978,24.5401,24.9249,4784,0
+JULU.US,D,20250414,000000,25.04,25.2,24.9001,24.9805,2901,0
+JULU.US,D,20250415,000000,25.11,25.11,24.97,24.9848,3849,0
+JULU.US,D,20250416,000000,24.8068,24.8899,24.672,24.7182,3726,0
+JULU.US,D,20250417,000000,24.73,24.8792,24.73,24.7493,7067,0
+JULU.US,D,20250421,000000,24.66,24.7,24.4501,24.59,3637,0
+JULU.US,D,20250422,000000,24.73,24.86,24.7144,24.8101,1820,0
+JULU.US,D,20250423,000000,25.2,25.2,24.9401,25.0016,26292,0
+JULU.US,D,20250424,000000,25.08,25.22,25.0208,25.2096,3698,0
+JULU.US,D,20250425,000000,25.25,25.3,25.1301,25.2765,5427,0
+JULU.US,D,20250428,000000,25.28,25.315,25.1601,25.315,25028,0
+JULU.US,D,20250429,000000,25.32,25.43,25.29,25.385,71266,0
+JULU.US,D,20250430,000000,25.17,25.44,25.1501,25.4105,13841,0
+JULU.US,D,20250501,000000,25.56,25.58,25.4907,25.4907,7049,0
+JULU.US,D,20250502,000000,25.64,25.76,25.64,25.73,15554,0
+JULU.US,D,20250505,000000,25.6399,25.69,25.61,25.62,7958,0
+JULU.US,D,20250506,000000,25.51,25.5799,25.4401,25.4874,1887,0
+JULU.US,D,20250507,000000,25.5499,25.7799,25.3841,25.5153,29111,0
+JULU.US,D,20250508,000000,25.64,25.98,25.54,25.6133,9580,0
+JULU.US,D,20250509,000000,25.69,25.7099,25.5601,25.5903,9211,0
+JULU.US,D,20250512,000000,26.27,26.27,25.96,26.0893,7001,0
+JULU.US,D,20250513,000000,26.16,26.36,26.16,26.2708,3485,0
+JULU.US,D,20250514,000000,26.2501,26.5399,26.2501,26.2999,9570,0
+JULU.US,D,20250515,000000,26.24,26.6399,26.2249,26.3707,10240,0
+JULU.US,D,20250516,000000,26.42,26.56,26.13,26.541,45645,0
+JULU.US,D,20250519,000000,26.43,26.59,26.28,26.59,4045,0
+JULU.US,D,20250520,000000,26.5193,26.5499,26.3901,26.51,23026,0
+JULU.US,D,20250521,000000,26.36,26.49,26.15,26.1646,5321,0
+JULU.US,D,20250522,000000,26.1501,26.2799,26.12,26.1393,9255,0
+JULU.US,D,20250523,000000,26,26.31,25.76,25.99,13422,0
+JULU.US,D,20250527,000000,26.1301,26.4,26.1301,26.3698,5935,0
+JULU.US,D,20250528,000000,26.385,26.39,26.2396,26.2396,14828,0
+JULU.US,D,20250529,000000,26.4438,26.4438,26.25,26.3149,7534,0
+JULU.US,D,20250530,000000,26.3099,26.36,26.235,26.3466,3070,0
+JULU.US,D,20250602,000000,26.16,26.3937,26.16,26.3937,3276,0
+JULU.US,D,20250603,000000,26.45,26.5699,26.41,26.5461,6527,0
+JULU.US,D,20250604,000000,26.58,26.627,26.5415,26.5415,3300,0
+JULU.US,D,20250605,000000,26.59,26.6101,26.3952,26.3952,7460,0
+JULU.US,D,20250606,000000,26.7099,26.7101,26.61,26.6507,3569,0
+JULU.US,D,20250609,000000,26.6699,26.72,26.6401,26.6711,3278,0
+JULU.US,D,20250610,000000,26.7399,26.7896,26.67,26.7896,2550,0
+JULU.US,D,20250611,000000,26.83,26.91,26.67,26.7239,4623,0
+JULU.US,D,20250612,000000,26.8215,26.8499,26.7701,26.8131,4183,0
+JULU.US,D,20250613,000000,26.74,26.74,26.526,26.526,585,0
+JULU.US,D,20250616,000000,26.76,26.8692,26.7392,26.7574,2471,0
+JULU.US,D,20250617,000000,26.69,26.7499,26.56,26.5629,2862,0
+JULU.US,D,20250618,000000,26.67,26.7195,26.5375,26.5375,13106,0
+JULU.US,D,20250620,000000,26.55,26.55,26.4006,26.4671,8031,0
+JULU.US,D,20250623,000000,26.52,26.69,26.47,26.69,20668,0
+JULU.US,D,20250624,000000,26.96,27.04,26.96,27.0311,3287,0
+JULU.US,D,20250625,000000,27.05,27.0585,26.9525,26.9965,3411,0
+JULU.US,D,20250626,000000,27.1299,27.2348,27.12,27.2348,3538,0
+JULU.US,D,20250627,000000,27.28,27.68,26.9101,27.3688,4577,0
+JULU.US,D,20250630,000000,27.4001,27.5899,27.4001,27.5378,26016,0
+JULU.US,D,20250701,000000,27.46,27.5491,27.43,27.4939,55182,0
+JULU.US,D,20250702,000000,27.48,27.62,27.48,27.62,27096,0
+JULU.US,D,20250703,000000,27.7,27.74,27.7,27.7318,3298,0
+JULU.US,D,20250707,000000,27.68,27.72,27.52,27.59,45442,0
+JULU.US,D,20250708,000000,27.6,27.6099,27.5476,27.5663,2161,0
+JULU.US,D,20250709,000000,27.625,27.7,27.5701,27.6895,23638,0
+JULU.US,D,20250710,000000,27.7093,27.81,27.43,27.735,175220,0
+JULU.US,D,20250711,000000,27.62,27.73,27.6163,27.6761,8739,0
+JULU.US,D,20250714,000000,27.67,27.7399,27.61,27.695,846887,0
+JULU.US,D,20250715,000000,27.731,27.7765,27.6352,27.6352,209111,0
+JULU.US,D,20250716,000000,27.62,27.9099,27.5101,27.6768,5038,0
+JULU.US,D,20250717,000000,27.74,27.81,27.71,27.76,11760,0
+JULU.US,D,20250718,000000,27.8,27.8,27.7401,27.7899,825,0
+JULU.US,D,20250721,000000,27.91,27.91,27.8047,27.8047,1180,0
+JULU.US,D,20250722,000000,27.76,27.8398,27.76,27.8398,2322,0
+JULU.US,D,20250723,000000,27.9,28.0099,27.885,27.9802,1701,0
+JULU.US,D,20250724,000000,28.0393,28.05,28,28.021,5465,0
+JULU.US,D,20250725,000000,28.0268,28.0923,28.0268,28.0923,840,0
+JULU.US,D,20250728,000000,28.1,28.1,28.045,28.08,1280,0
+JULU.US,D,20250729,000000,28.1,28.17,28.01,28.0231,18794,0
+JULU.US,D,20250730,000000,28.1099,28.1099,27.9,27.9882,2200,0
+JULU.US,D,20250731,000000,28.13,28.15,27.88,27.9147,12116,0
+JULU.US,D,20250801,000000,27.64,27.78,27.56,27.63,4817,0
+JULU.US,D,20250804,000000,27.835,27.891,27.827,27.891,17350,0
+JULU.US,D,20250805,000000,27.909,27.909,27.7707,27.8012,13113,0
+JULU.US,D,20250806,000000,27.83,27.98,27.78,27.9411,7982,0
+JULU.US,D,20250807,000000,27.97,27.97,27.88,27.9049,11842,0
+JULU.US,D,20250808,000000,28.05,28.13,28.04,28.1273,6012,0
+JULU.US,D,20250811,000000,28.13,28.13,28.0401,28.05,10791,0
+JULU.US,D,20250812,000000,28.12,28.3,28.1,28.2744,3640,0
+JULU.US,D,20250813,000000,28.35,28.3674,28.2806,28.3674,6787,0
+JULU.US,D,20250814,000000,28.3,28.3733,28.3,28.3733,3400,0
+JULU.US,D,20250815,000000,28.3,28.33,28.281,28.3003,8086,0
+JULU.US,D,20250818,000000,28.28,28.32,28.26,28.28,7503,0
+JULU.US,D,20250819,000000,28.2999,28.2999,28.16,28.17,45383,0
+JULU.US,D,20250820,000000,28.0455,28.13,28,28.1256,17451,0
+JULU.US,D,20250821,000000,28.04,28.0599,28,28.0312,3690,0
+JULU.US,D,20250822,000000,28.36,28.65,28.3109,28.3465,1162,0
+JULU.US,D,20250825,000000,28.34,28.35,28.2856,28.2856,2795,0
+JULU.US,D,20250826,000000,28.27,28.3537,28.2501,28.3537,4496,0
+JULU.US,D,20250827,000000,28.4165,28.4227,28.41,28.4227,575,0
+JULU.US,D,20250828,000000,28.4184,28.52,28.3,28.4975,41295,0
+JULU.US,D,20250829,000000,28.37,28.39,28.32,28.3288,2649982,0
+JULU.US,D,20250902,000000,28.2,28.22,28.0001,28.16,10888,0
+JULU.US,D,20250903,000000,28.28,28.3594,28.2001,28.33,11594,0
+JULU.US,D,20250904,000000,28.2901,28.5199,28.2901,28.492,8679,0
+JULU.US,D,20250905,000000,28.56,28.56,28.3351,28.4135,278237,0
+JULU.US,D,20250908,000000,28.475,28.5199,28.1536,28.46,7045,0
+JULU.US,D,20250909,000000,28.4799,28.5537,28.4101,28.4493,10535,0
+JULU.US,D,20250910,000000,28.63,28.7199,28.56,28.6121,10987,0
+JULU.US,D,20250911,000000,28.7638,28.84,28.74,28.8185,11627,0
+JULU.US,D,20250912,000000,28.8965,29.1099,28.5,28.8229,14955,0
+JULU.US,D,20250915,000000,28.88,28.96,28.8701,28.8801,9817,0
+JULU.US,D,20250916,000000,28.8808,28.9599,28.88,28.9164,6110,0
+JULU.US,D,20250917,000000,28.866,28.95,28.8199,28.867,7173,0
+JULU.US,D,20250918,000000,29.09,29.1,28.93,28.97,14076,0
+JULU.US,D,20250919,000000,29.05,29.1211,28.9707,29.1211,6827,0
+JULU.US,D,20250922,000000,29.13,29.2776,29.1029,29.2398,5070,0
+JULU.US,D,20250923,000000,29.28,29.28,29.04,29.1086,10873,0
+JULU.US,D,20250924,000000,29.1085,29.1499,28.8619,29.0409,28997,0
+JULU.US,D,20250925,000000,28.88,28.9699,28.79,28.9021,39966,0
+JULU.US,D,20250926,000000,29,29.07,28.91,29.0489,11442,0
+JULU.US,D,20250929,000000,29.13,29.1465,29.06,29.13,5926,0
+JULU.US,D,20250930,000000,29.08,29.3454,29.02,29.26,14019,0
+JULU.US,D,20251001,000000,29.12,29.33,29.06,29.28,8378,0
+JULU.US,D,20251002,000000,29.29,29.3692,29.2405,29.3249,14564,0
+JULU.US,D,20251003,000000,29.395,29.48,29.3201,29.38,20516,0
+JULU.US,D,20251006,000000,29.37,29.485,29.32,29.43,10351,0
+JULU.US,D,20251007,000000,29.45,29.45,29.291,29.3211,23616,0
+JULU.US,D,20251008,000000,29.34,29.51,29.34,29.4922,13286,0
+JULU.US,D,20251009,000000,29.44,29.44,29.32,29.391,8155,0
+JULU.US,D,20251010,000000,29.51,29.51,28.8063,28.8063,25586,0
+JULU.US,D,20251013,000000,29.02,29.17,29.005,29.1113,16600,0
+JULU.US,D,20251014,000000,28.8001,29.21,28.8001,29.065,13811,0
+JULU.US,D,20251015,000000,29.26,29.39,29.03,29.1623,8754,0
+JULU.US,D,20251016,000000,29.2478,29.292,28.95,29.07,15654,0
+JULU.US,D,20251017,000000,29.1799,29.209,29.0348,29.1548,9959,0
+JULU.US,D,20251020,000000,29.32,29.43,29.32,29.3945,7561,0
+JULU.US,D,20251021,000000,29.3581,29.459,29.3401,29.3906,9124,0
+JULU.US,D,20251022,000000,29.35,29.35,29.1236,29.2557,12209,0
+JULU.US,D,20251023,000000,29.3492,29.45,29.2408,29.37,11939,0
+JULU.US,D,20251024,000000,29.6133,29.65,29.56,29.5957,9232,0
+JULU.US,D,20251027,000000,29.82,29.935,29.79,29.93,13778,0
+JULU.US,D,20251028,000000,29.96,30.31,29.9076,29.9955,13591,0
+JULU.US,D,20251029,000000,30.07,30.09,29.86,30.02,17142,0
+JULU.US,D,20251030,000000,29.81,29.92,29.69,29.69,12905,0
+JULU.US,D,20251031,000000,29.81,29.929,29.72,29.83,11391,0
+JULU.US,D,20251103,000000,29.844,29.89,29.69,29.8337,8596,0
+JULU.US,D,20251104,000000,29.5999,29.69,29.4902,29.51,13324,0
+JULU.US,D,20251105,000000,29.59,29.739,29.58,29.58,34677,0
+JULU.US,D,20251106,000000,29.51,29.6,29.2801,29.3323,12631,0
+JULU.US,D,20251107,000000,29.1895,29.349,29.0815,29.3301,11871,0
+JULU.US,D,20251110,000000,29.67,29.79,29.49,29.745,12193,0
+JULU.US,D,20251111,000000,29.66,29.8,29.6,29.7864,22133,0
+JULU.US,D,20251112,000000,29.81,29.85,29.73,29.8072,16245,0
+JULU.US,D,20251113,000000,29.66,29.67,29.3607,29.3779,14353,0
+JULU.US,D,20251114,000000,29.237,29.4851,29.237,29.3734,8943,0
+JULU.US,D,20251117,000000,29.3188,29.4,29.13,29.1473,11093,0
+JULU.US,D,20251118,000000,28.9101,29.14,28.9101,29.0078,6894,0
+JULU.US,D,20251119,000000,29.13,29.21,28.97,29.08,19086,0
+JULU.US,D,20251120,000000,29.44,29.44,28.6701,28.7167,10123,0
+JULU.US,D,20251121,000000,28.78,29.11,28.675,28.895,28435,0
+JULU.US,D,20251124,000000,29.055,29.28,29,29.2649,9213,0
+JULU.US,D,20251125,000000,29.16,29.4916,29.16,29.48,12961,0
+JULU.US,D,20251126,000000,29.555,29.69,29.53,29.6799,11853,0
+JULU.US,D,20251128,000000,29.7,29.72,29.65,29.7182,5238,0
+JULU.US,D,20251201,000000,29.68,29.732,29.33,29.6066,12017,0
+JULU.US,D,20251202,000000,29.72,29.7442,29.6001,29.71,12013,0
+JULU.US,D,20251203,000000,29.6799,29.8,29.67,29.78,15862,0
+JULU.US,D,20251204,000000,29.7842,29.8,29.6772,29.75,9901,0
+JULU.US,D,20251205,000000,29.89,29.95,29.74,29.8032,8180,0
+JULU.US,D,20251208,000000,29.78,29.82,29.67,29.7024,10369,0
+JULU.US,D,20251209,000000,29.7705,29.81,29.71,29.7102,11942,0
+JULU.US,D,20251210,000000,29.71,29.93,29.64,29.86,11568,0
+JULU.US,D,20251211,000000,29.78,29.95,29.78,29.9074,13527,0
+JULU.US,D,20251212,000000,29.84,29.85,29.6117,29.64,12241,0
+JULU.US,D,20251215,000000,29.6104,29.65,29.54,29.64,12232,0
+JULU.US,D,20251216,000000,29.57,29.614,29.345,29.5899,11623,0
+JULU.US,D,20251217,000000,29.589,29.589,29.24,29.26,18353,0
+JULU.US,D,20251218,000000,29.4815,29.5117,29.38,29.4144,9961,0
+JULU.US,D,20251219,000000,29.6013,29.6365,29.54,29.5969,15988,0
+JULU.US,D,20251222,000000,29.7,29.825,29.69,29.7616,26240,0
+JULU.US,D,20251223,000000,29.59,29.9,29.59,29.8746,24424,0
+JULU.US,D,20251224,000000,29.9299,29.965,29.8513,29.9649,4605,0
+JULU.US,D,20251226,000000,30.005,30.005,29.94,29.9539,6705,0
+JULU.US,D,20251229,000000,29.89,29.89,29.81,29.85,6427,0
+JULU.US,D,20251230,000000,29.8605,29.89,29.8,29.8552,7832,0
+JULU.US,D,20251231,000000,29.824,29.824,29.7,29.71,8585,0
+JULU.US,D,20260102,000000,29.85,29.85,29.62,29.6662,6960,0
+JULU.US,D,20260105,000000,29.88,29.915,29.83,29.8598,41653,0
+JULU.US,D,20260106,000000,29.93,30.04,29.88,30.0254,18930,0
+JULU.US,D,20260107,000000,30.0315,30.0915,29.91,29.96,18381,0
+JULU.US,D,20260108,000000,29.8882,29.97,29.8882,29.93,18921,0
+JULU.US,D,20260109,000000,29.97,30.17,29.97,30.08,12692,0
+JULU.US,D,20260112,000000,30.056,30.16,30.056,30.14,7751,0
+JULU.US,D,20260113,000000,30.03,30.12,30.03,30.1,11709,0
+JULU.US,D,20260114,000000,30.02,30.02,29.79,29.92,15811,0
+JULU.US,D,20260115,000000,30.12,30.17,29.98,29.98,11384,0
+JULU.US,D,20260116,000000,30.07,30.0899,30.01,30.0295,8313,0
+JULU.US,D,20260120,000000,29.67,29.73,29.45,29.45,6046,0
+JULU.US,D,20260121,000000,29.73,29.83,29.51,29.77,24517,0
+JULU.US,D,20260122,000000,29.86,29.97,29.8001,29.85,100079,0
+JULU.US,D,20260123,000000,29.82,29.96,29.78,29.8829,10331,0
+JULU.US,D,20260126,000000,29.95,30.0699,29.935,30.025,5653,0
+JULU.US,D,20260127,000000,30.07,30.18,30.07,30.135,11470,0
+JULU.US,D,20260128,000000,30.214,30.214,29.9601,30.15,12689,0
+JULU.US,D,20260129,000000,30.135,30.135,29.79,30.11,15796,0
+JULU.US,D,20260130,000000,30.0406,30.05,29.86,29.98,20315,0
+JULU.US,D,20260202,000000,30.11,30.16,30.08,30.08,14800,0
+JULU.US,D,20260203,000000,29.98,30.09,29.7102,29.8966,6860,0
+JULU.US,D,20260204,000000,29.9,29.905,29.65,29.79,8980,0
+JULU.US,D,20260205,000000,29.615,29.615,29.41,29.44,14387,0
+JULU.US,D,20260206,000000,29.72,30.0339,29.71,29.9675,6436,0
+JULU.US,D,20260209,000000,30,30.13,29.97,30.1,105869,0
+JULU.US,D,20260210,000000,30.1005,30.15,29.9301,29.94,11618,0
+JULU.US,D,20260211,000000,30.045,30.09,29.945,29.95,12584,0
+JULU.US,D,20260212,000000,30,30.049,29.55,29.55,41404,0
+JULU.US,D,20260213,000000,29.51,29.77,29.45,29.62,19086,0
+JULU.US,D,20260217,000000,29.5999,29.69,29.4,29.56,12251,0
+JULU.US,D,20260218,000000,29.74,29.8599,29.64,29.71,9799,0
diff --git a/daily/us/nyse stocks/1/kd.us.txt b/daily/us/nyse stocks/1/kd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da258967bbf7146bbb61886babc4b707d700e824
--- /dev/null
+++ b/daily/us/nyse stocks/1/kd.us.txt	
@@ -0,0 +1,1075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KD.US,D,20211105,000000,25.49,26.2,23.85,24.25,10880008,0
+KD.US,D,20211108,000000,24.35,24.75,23.62,23.75,5025890,0
+KD.US,D,20211109,000000,23.02,23.37,19.8,20.83,14285980,0
+KD.US,D,20211110,000000,19.66,22.35,19.25,21.24,10882434,0
+KD.US,D,20211111,000000,21.5,22.67,20.87,21.3,6668726,0
+KD.US,D,20211112,000000,21.75,22.26,20.2601,20.74,4652281,0
+KD.US,D,20211115,000000,20.5,20.52,19.81,20.37,3818253,0
+KD.US,D,20211116,000000,20.2,20.4,19.52,19.7,4224313,0
+KD.US,D,20211117,000000,19.5,19.9,18.66,18.67,3891387,0
+KD.US,D,20211118,000000,18.5,18.65,17.74,17.76,3825566,0
+KD.US,D,20211119,000000,17.78,18.54,17.61,18.31,3664714,0
+KD.US,D,20211122,000000,18.34,18.73,17.25,18.5,3641468,0
+KD.US,D,20211123,000000,18.5,18.62,17,17.3,4056731,0
+KD.US,D,20211124,000000,17,17.42,16.77,16.95,2756365,0
+KD.US,D,20211126,000000,16.75,16.88,16.32,16.32,2169191,0
+KD.US,D,20211129,000000,16.55,17.37,16.3,16.3,5260351,0
+KD.US,D,20211130,000000,16.3,16.32,15.45,15.8,5419750,0
+KD.US,D,20211201,000000,16.39,16.75,15.71,15.75,5636613,0
+KD.US,D,20211202,000000,15.87,17.4,15.71,17.25,3264092,0
+KD.US,D,20211203,000000,17.04,18.68,16.98,18.63,4021016,0
+KD.US,D,20211206,000000,18.34,19.59,17.95,19.22,3724050,0
+KD.US,D,20211207,000000,19.305,20.1799,18.73,19.13,4140699,0
+KD.US,D,20211208,000000,18.9,19.53,18.24,18.26,4045894,0
+KD.US,D,20211209,000000,18.12,18.5,17.945,18.2,1997707,0
+KD.US,D,20211210,000000,18,18.785,18,18.17,1961624,0
+KD.US,D,20211213,000000,18.19,18.39,17.37,18.04,2079099,0
+KD.US,D,20211214,000000,17.93,18.43,17.6,17.72,1645896,0
+KD.US,D,20211215,000000,17.49,17.97,17.2,17.78,1640477,0
+KD.US,D,20211216,000000,17.65,18.8,17.6,18.31,2105047,0
+KD.US,D,20211217,000000,18.03,18.55,17.72,18.28,6983370,0
+KD.US,D,20211220,000000,17.82,17.86,17,17.2,2180757,0
+KD.US,D,20211221,000000,17.12,18.04,17.1,18.02,2719461,0
+KD.US,D,20211222,000000,17.78,18.8799,17.706,18.63,1915923,0
+KD.US,D,20211223,000000,18.63,19.3632,18.26,19.11,1726122,0
+KD.US,D,20211227,000000,19,19.39,18.56,18.79,1326664,0
+KD.US,D,20211228,000000,18.5,18.97,18.0752,18.31,1577378,0
+KD.US,D,20211229,000000,18.21,18.44,17.74,18.19,1874727,0
+KD.US,D,20211230,000000,18,18.75,17.77,18.38,1602561,0
+KD.US,D,20211231,000000,18.09,18.7088,18.02,18.1,1236977,0
+KD.US,D,20220103,000000,18.49,19.63,18.35,19.37,2485063,0
+KD.US,D,20220104,000000,19.33,19.5,18.5478,18.88,1919702,0
+KD.US,D,20220105,000000,18.69,18.71,17.65,17.68,2757818,0
+KD.US,D,20220106,000000,17.7,18.12,17.56,17.75,2101575,0
+KD.US,D,20220107,000000,17.7,18.17,17.6,17.79,1583368,0
+KD.US,D,20220110,000000,17.6,17.76,16.66,17.74,2588726,0
+KD.US,D,20220111,000000,17.4,18.18,17.4,17.86,1516511,0
+KD.US,D,20220112,000000,18.06,18.34,17.58,17.97,1314381,0
+KD.US,D,20220113,000000,18.18,18.53,18,18.07,1843251,0
+KD.US,D,20220114,000000,17.89,18.22,17.51,18.14,1056642,0
+KD.US,D,20220118,000000,17.55,17.91,17.355,17.5,1891980,0
+KD.US,D,20220119,000000,17.37,17.56,16.87,16.94,2197153,0
+KD.US,D,20220120,000000,16.87,17.72,16.87,17,2095727,0
+KD.US,D,20220121,000000,17,17.2123,16.5,16.5,1768445,0
+KD.US,D,20220124,000000,16.25,16.59,15.44,16.57,2357426,0
+KD.US,D,20220125,000000,16.23,16.67,15.49,16.27,2390825,0
+KD.US,D,20220126,000000,16.51,16.52,15.73,15.87,2139143,0
+KD.US,D,20220127,000000,16,16.23,15.56,15.7,2135939,0
+KD.US,D,20220128,000000,15.6,16.02,15.23,16.02,2035694,0
+KD.US,D,20220131,000000,16.08,16.9,15.99,16.88,2870461,0
+KD.US,D,20220201,000000,16.87,17.08,16.57,16.73,1421710,0
+KD.US,D,20220202,000000,16.62,16.915,16.17,16.31,1863979,0
+KD.US,D,20220203,000000,16.17,16.58,15.74,15.77,1869122,0
+KD.US,D,20220204,000000,15.71,16.39,15.58,16.22,1363043,0
+KD.US,D,20220207,000000,16.09,16.22,15.63,15.66,1950615,0
+KD.US,D,20220208,000000,15.55,16.06,15.55,16.05,1746530,0
+KD.US,D,20220209,000000,16.28,16.57,16.13,16.48,1512939,0
+KD.US,D,20220210,000000,16.28,16.63,15.8018,15.87,1175838,0
+KD.US,D,20220211,000000,15.95,16.09,15.23,15.4,1587750,0
+KD.US,D,20220214,000000,15.25,15.89,15.25,15.82,1553541,0
+KD.US,D,20220215,000000,15.89,16.25,15.76,16.22,1554630,0
+KD.US,D,20220216,000000,16.07,16.08,15.6,15.68,1073855,0
+KD.US,D,20220217,000000,15.56,15.8,15.18,15.18,1462511,0
+KD.US,D,20220218,000000,15.18,15.825,15.11,15.64,1738140,0
+KD.US,D,20220222,000000,15.23,16.03,14.93,14.96,2181085,0
+KD.US,D,20220223,000000,15.01,15.17,14.62,14.73,2037356,0
+KD.US,D,20220224,000000,14.3,15.635,14.21,15.57,2224598,0
+KD.US,D,20220225,000000,15.47,15.99,15.294,15.82,1614585,0
+KD.US,D,20220228,000000,15.55,16.05,15.48,15.86,1970593,0
+KD.US,D,20220301,000000,15.67,16.17,13.22,13.5,5369140,0
+KD.US,D,20220302,000000,13.56,13.605,12.68,12.82,4378807,0
+KD.US,D,20220303,000000,12.76,12.84,12.25,12.57,4502199,0
+KD.US,D,20220304,000000,12.33,12.6684,11.6601,11.88,3027100,0
+KD.US,D,20220307,000000,11.78,11.91,11.255,11.33,3413957,0
+KD.US,D,20220308,000000,11.28,11.79,10.92,11.29,2218777,0
+KD.US,D,20220309,000000,11.59,12.06,11.5,11.81,1576314,0
+KD.US,D,20220310,000000,11.58,11.88,11.3,11.85,1354887,0
+KD.US,D,20220311,000000,11.88,11.99,11.5,11.53,1600322,0
+KD.US,D,20220314,000000,11.5,11.54,11,11.28,1936981,0
+KD.US,D,20220315,000000,11.28,11.5203,11.09,11.35,1825158,0
+KD.US,D,20220316,000000,11.48,12.37,11.475,12.36,2420992,0
+KD.US,D,20220317,000000,12.2,12.67,12.0122,12.64,1606622,0
+KD.US,D,20220318,000000,12.55,13.0751,12.51,13.06,6397561,0
+KD.US,D,20220321,000000,13,13.26,12.81,12.9,1396917,0
+KD.US,D,20220322,000000,12.9,13.485,12.9,13.29,1615387,0
+KD.US,D,20220323,000000,13.05,13.22,12.8,12.98,1447118,0
+KD.US,D,20220324,000000,13.09,13.1,12.6415,12.98,1148869,0
+KD.US,D,20220325,000000,12.97,12.97,12.48,12.84,1206130,0
+KD.US,D,20220328,000000,12.73,13.06,12.61,12.93,1042429,0
+KD.US,D,20220329,000000,13.125,13.55,12.86,13.29,1624843,0
+KD.US,D,20220330,000000,13.16,13.37,13,13.15,912578,0
+KD.US,D,20220331,000000,13.25,13.4788,13.11,13.12,1436998,0
+KD.US,D,20220401,000000,13.17,13.44,12.88,13.26,1451186,0
+KD.US,D,20220404,000000,13.31,13.65,13.3,13.53,1180783,0
+KD.US,D,20220405,000000,13.45,13.55,12.94,12.97,2074382,0
+KD.US,D,20220406,000000,12.8,12.84,12.3,12.63,2210085,0
+KD.US,D,20220407,000000,12.43,12.66,11.9,12.1,1840878,0
+KD.US,D,20220408,000000,11.96,12.235,11.8501,12.05,1240212,0
+KD.US,D,20220411,000000,11.87,12.17,11.72,12.04,1210460,0
+KD.US,D,20220412,000000,12.23,12.3877,11.95,12.11,1603297,0
+KD.US,D,20220413,000000,12.02,12.79,11.86,12.74,1524979,0
+KD.US,D,20220414,000000,12.58,12.86,12.5,12.54,1455890,0
+KD.US,D,20220418,000000,12.47,12.61,12.22,12.37,1035086,0
+KD.US,D,20220419,000000,12.26,12.65,12.2089,12.52,1193480,0
+KD.US,D,20220420,000000,12.6,12.85,12.4,12.52,1270123,0
+KD.US,D,20220421,000000,12.6,12.84,12.195,12.22,1205721,0
+KD.US,D,20220422,000000,12.19,12.33,11.67,11.82,1297147,0
+KD.US,D,20220425,000000,11.68,12.29,11.42,12.28,1223597,0
+KD.US,D,20220426,000000,12.1,12.18,11.515,11.56,1709515,0
+KD.US,D,20220427,000000,11.5,12.06,11.5,12,1741229,0
+KD.US,D,20220428,000000,12.24,12.44,11.8,12.19,1657434,0
+KD.US,D,20220429,000000,12.14,12.33,11.86,11.89,1610456,0
+KD.US,D,20220502,000000,11.8,11.85,11.29,11.53,1780208,0
+KD.US,D,20220503,000000,11.45,11.83,11.31,11.39,1505807,0
+KD.US,D,20220504,000000,11.31,11.72,10.68,11.66,2936849,0
+KD.US,D,20220505,000000,11.45,13.12,11.37,13.12,5112741,0
+KD.US,D,20220506,000000,13.03,14.48,12.7602,13.75,6690655,0
+KD.US,D,20220509,000000,13.28,13.77,12.705,12.77,3775185,0
+KD.US,D,20220510,000000,12.92,13.05,10.8,10.81,3480988,0
+KD.US,D,20220511,000000,10.75,11.0298,10.13,10.17,3519609,0
+KD.US,D,20220512,000000,10.07,10.69,9.93,10.52,2821770,0
+KD.US,D,20220513,000000,10.7,11.49,10.61,11.37,1924469,0
+KD.US,D,20220516,000000,11.94,12.37,11.74,12.18,2703892,0
+KD.US,D,20220517,000000,12.45,13.26,12.385,13.22,2281874,0
+KD.US,D,20220518,000000,13,13.86,12.85,13.19,2116743,0
+KD.US,D,20220519,000000,13.16,14.12,13.14,13.95,2579106,0
+KD.US,D,20220520,000000,14.1,14.35,13.155,13.82,2412297,0
+KD.US,D,20220523,000000,13.82,13.88,13.05,13.16,1824311,0
+KD.US,D,20220524,000000,13,13.075,11.9,12.33,3006239,0
+KD.US,D,20220525,000000,12.12,12.58,12.03,12.45,1922557,0
+KD.US,D,20220526,000000,12.53,12.81,12.195,12.38,1890321,0
+KD.US,D,20220527,000000,12.4,12.86,12.4,12.63,1569379,0
+KD.US,D,20220531,000000,12.51,12.855,12.24,12.34,2416250,0
+KD.US,D,20220601,000000,12.33,12.7,12.17,12.28,1785936,0
+KD.US,D,20220602,000000,12.15,12.9593,12.07,12.92,2584973,0
+KD.US,D,20220603,000000,12.7,12.7,11.4,11.45,4608136,0
+KD.US,D,20220606,000000,11.67,11.85,10.7801,11.01,3137008,0
+KD.US,D,20220607,000000,10.8,11.16,10.495,11.05,2805934,0
+KD.US,D,20220608,000000,10.95,11.37,10.63,10.75,3362606,0
+KD.US,D,20220609,000000,10.66,10.73,10.16,10.17,2884999,0
+KD.US,D,20220610,000000,10,10.1,9.67,9.83,2968475,0
+KD.US,D,20220613,000000,9.56,9.8,9.11,9.49,5461104,0
+KD.US,D,20220614,000000,9.48,9.95,9.31,9.72,5059687,0
+KD.US,D,20220615,000000,9.75,10.49,9.75,10.3,4241715,0
+KD.US,D,20220616,000000,9.96,10.13,9.43,9.44,4525646,0
+KD.US,D,20220617,000000,9.54,9.59,9.101,9.37,6228094,0
+KD.US,D,20220621,000000,9.39,9.7,9.17,9.2,3983163,0
+KD.US,D,20220622,000000,9.1,9.67,9.1,9.25,3109971,0
+KD.US,D,20220623,000000,9.23,9.64,9.23,9.61,2337328,0
+KD.US,D,20220624,000000,9.63,10.27,9.6,10.13,7520796,0
+KD.US,D,20220627,000000,10.07,10.13,9.76,9.78,3596327,0
+KD.US,D,20220628,000000,9.83,10.365,9.805,9.96,3561723,0
+KD.US,D,20220629,000000,9.97,10.11,9.66,9.93,2623729,0
+KD.US,D,20220630,000000,9.74,10.02,9.36,9.78,3181555,0
+KD.US,D,20220701,000000,9.7,10.075,9.64,10.04,2442102,0
+KD.US,D,20220705,000000,9.89,10.52,9.72,10.51,2745708,0
+KD.US,D,20220706,000000,10.45,10.63,10.02,10.03,1792563,0
+KD.US,D,20220707,000000,10.06,10.365,10.06,10.34,1393783,0
+KD.US,D,20220708,000000,10.21,10.475,10.02,10.26,1806304,0
+KD.US,D,20220711,000000,10.04,10.15,9.65,9.7,1592793,0
+KD.US,D,20220712,000000,9.63,9.92,9.63,9.8,1534367,0
+KD.US,D,20220713,000000,9.55,9.69,9.305,9.56,1792458,0
+KD.US,D,20220714,000000,9.33,9.52,9.21,9.46,1497074,0
+KD.US,D,20220715,000000,9.51,9.62,9.155,9.36,1777975,0
+KD.US,D,20220718,000000,9.46,9.86,9.425,9.63,2103806,0
+KD.US,D,20220719,000000,9.78,10.56,9.77,10.45,2502146,0
+KD.US,D,20220720,000000,10.405,10.8,10.39,10.5,2002977,0
+KD.US,D,20220721,000000,10.4,10.67,10.385,10.66,2278821,0
+KD.US,D,20220722,000000,10.5,10.5,10.01,10.42,2027725,0
+KD.US,D,20220725,000000,10.43,10.69,10.385,10.47,2374826,0
+KD.US,D,20220726,000000,10.31,10.4,10.05,10.11,1758977,0
+KD.US,D,20220727,000000,10.23,10.35,9.855,10.3,1454758,0
+KD.US,D,20220728,000000,10.15,10.595,10.025,10.39,1465637,0
+KD.US,D,20220729,000000,10.31,10.57,10.201,10.47,1601391,0
+KD.US,D,20220801,000000,10.47,10.93,10.3,10.89,1613520,0
+KD.US,D,20220802,000000,10.68,10.68,10.1,10.17,2715042,0
+KD.US,D,20220803,000000,10.24,10.48,9.99,10.37,3014129,0
+KD.US,D,20220804,000000,10.4,11.3,10.215,10.63,2954808,0
+KD.US,D,20220805,000000,10.42,11,10.36,10.95,1828131,0
+KD.US,D,20220808,000000,10.99,12.09,10.975,11.43,6253533,0
+KD.US,D,20220809,000000,10.93,11.08,10.35,10.89,11277643,0
+KD.US,D,20220810,000000,11.29,11.55,11.11,11.36,4733296,0
+KD.US,D,20220811,000000,11.59,11.82,11.21,11.3,3902148,0
+KD.US,D,20220812,000000,11.36,11.38,10.9,11.27,2342874,0
+KD.US,D,20220815,000000,11.09,11.23,10.98,11.12,2389906,0
+KD.US,D,20220816,000000,11.11,11.6289,10.94,11.45,3391776,0
+KD.US,D,20220817,000000,11.24,11.34,10.91,11.23,3382078,0
+KD.US,D,20220818,000000,11.12,11.75,10.93,11.55,2739978,0
+KD.US,D,20220819,000000,11.42,11.48,11.1,11.2,2662013,0
+KD.US,D,20220822,000000,10.97,11.01,10.775,10.91,2170829,0
+KD.US,D,20220823,000000,10.94,11,10.61,10.7,1615266,0
+KD.US,D,20220824,000000,10.68,11.12,10.68,10.88,1388641,0
+KD.US,D,20220825,000000,10.94,11.07,10.71,11.05,1705709,0
+KD.US,D,20220826,000000,11.16,11.23,10.74,10.89,1983610,0
+KD.US,D,20220829,000000,10.79,11.08,10.69,10.8,1945206,0
+KD.US,D,20220830,000000,10.94,11.06,10.54,10.62,1537268,0
+KD.US,D,20220831,000000,10.72,10.73,10.32,10.42,3150796,0
+KD.US,D,20220901,000000,10.29,10.695,9.989,10.65,3907273,0
+KD.US,D,20220902,000000,10.74,10.93,10.5,10.64,1908581,0
+KD.US,D,20220906,000000,10.7,10.92,10.58,10.6,1919291,0
+KD.US,D,20220907,000000,10.52,10.725,10.35,10.51,1817728,0
+KD.US,D,20220908,000000,10.39,10.55,10.21,10.43,2192613,0
+KD.US,D,20220909,000000,10.54,11.075,10.52,10.99,2277990,0
+KD.US,D,20220912,000000,11.07,11.42,11,11.3,2354264,0
+KD.US,D,20220913,000000,10.93,11.165,10.765,10.84,1690388,0
+KD.US,D,20220914,000000,10.81,10.89,10.635,10.79,2686291,0
+KD.US,D,20220915,000000,10.69,11.075,10.37,10.64,2097372,0
+KD.US,D,20220916,000000,10.48,10.53,10.145,10.34,8138391,0
+KD.US,D,20220919,000000,10.21,10.295,10.05,10.23,1880352,0
+KD.US,D,20220920,000000,10.17,10.32,10.005,10.15,2915676,0
+KD.US,D,20220921,000000,10.27,10.81,10.24,10.38,2988323,0
+KD.US,D,20220922,000000,10.4,10.4455,9.98,10.01,4271616,0
+KD.US,D,20220923,000000,9.85,9.89,9.17,9.32,3826916,0
+KD.US,D,20220926,000000,9.26,9.55,8.945,8.96,2474078,0
+KD.US,D,20220927,000000,9.11,9.27,8.64,8.64,2792921,0
+KD.US,D,20220928,000000,8.65,9.0865,8.64,8.88,2420885,0
+KD.US,D,20220929,000000,8.66,8.83,8.17,8.52,3171347,0
+KD.US,D,20220930,000000,8.44,8.7,8.25,8.27,2837835,0
+KD.US,D,20221003,000000,8.39,8.46,8.11,8.32,2458826,0
+KD.US,D,20221004,000000,8.49,9.04,8.4,9.03,2577554,0
+KD.US,D,20221005,000000,8.82,9.12,8.695,9.08,2384487,0
+KD.US,D,20221006,000000,9,9.17,8.715,8.86,2060160,0
+KD.US,D,20221007,000000,8.75,8.76,8.45,8.49,1831350,0
+KD.US,D,20221010,000000,8.5,8.575,8.33,8.42,1745699,0
+KD.US,D,20221011,000000,8.38,8.49,8,8.32,2582009,0
+KD.US,D,20221012,000000,8.3,8.405,8.055,8.35,2922899,0
+KD.US,D,20221013,000000,8.07,8.69,7.93,8.65,1814860,0
+KD.US,D,20221014,000000,8.66,8.76,8.16,8.23,2887734,0
+KD.US,D,20221017,000000,8.46,8.735,8.425,8.69,3239126,0
+KD.US,D,20221018,000000,8.89,9.13,8.8,9.11,2111256,0
+KD.US,D,20221019,000000,8.93,9.04,8.69,8.85,2211844,0
+KD.US,D,20221020,000000,8.87,9.17,8.83,9.05,2075066,0
+KD.US,D,20221021,000000,9.01,9.495,8.79,9.48,1941729,0
+KD.US,D,20221024,000000,9.5,9.67,9.1525,9.31,3913298,0
+KD.US,D,20221025,000000,9.48,9.74,9.31,9.61,2417567,0
+KD.US,D,20221026,000000,9.5,9.96,9.5,9.78,1799584,0
+KD.US,D,20221027,000000,9.85,10.025,9.59,9.62,1573624,0
+KD.US,D,20221028,000000,9.62,9.83,9.585,9.76,1336552,0
+KD.US,D,20221031,000000,9.6,9.79,9.57,9.67,1772202,0
+KD.US,D,20221101,000000,9.93,9.995,9.715,9.95,2030353,0
+KD.US,D,20221102,000000,9.99,10.03,9.5,9.66,2040278,0
+KD.US,D,20221103,000000,9.4,9.4,8.04,8.45,8462380,0
+KD.US,D,20221104,000000,8.65,8.71,8.02,8.29,2868151,0
+KD.US,D,20221107,000000,8.33,9.17,8.315,9.04,3054410,0
+KD.US,D,20221108,000000,9.1,9.93,9.03,9.43,3272504,0
+KD.US,D,20221109,000000,9.28,9.335,8.79,8.97,1928420,0
+KD.US,D,20221110,000000,9.59,10.315,9.59,10.26,3231271,0
+KD.US,D,20221111,000000,10.35,10.94,10.248,10.84,3316079,0
+KD.US,D,20221114,000000,10.74,10.94,10.44,10.63,2345698,0
+KD.US,D,20221115,000000,10.845,11.17,10.37,10.65,1637795,0
+KD.US,D,20221116,000000,10.5,10.63,10.32,10.45,1972073,0
+KD.US,D,20221117,000000,10.15,10.3,10,10.28,1275082,0
+KD.US,D,20221118,000000,10.48,10.51,10.11,10.17,1522179,0
+KD.US,D,20221121,000000,10.06,10.17,9.815,10.14,1406070,0
+KD.US,D,20221122,000000,10.16,10.57,10.02,10.56,5281126,0
+KD.US,D,20221123,000000,10.59,11.07,10.59,11.02,1743195,0
+KD.US,D,20221125,000000,10.99,11.225,10.935,11.18,1644693,0
+KD.US,D,20221128,000000,10.96,11.11,10.5437,10.69,2448671,0
+KD.US,D,20221129,000000,10.7,11.21,10.7,11.02,1621281,0
+KD.US,D,20221130,000000,10.93,11.72,10.905,11.71,2518724,0
+KD.US,D,20221201,000000,11.75,11.99,11.64,11.72,1329519,0
+KD.US,D,20221202,000000,11.44,11.77,11.33,11.73,977944,0
+KD.US,D,20221205,000000,11.56,11.69,11.18,11.22,2250831,0
+KD.US,D,20221206,000000,11.14,11.28,10.745,10.95,1318707,0
+KD.US,D,20221207,000000,10.9,10.98,10.59,10.6,1436916,0
+KD.US,D,20221208,000000,10.71,10.945,10.535,10.73,1165046,0
+KD.US,D,20221209,000000,10.64,10.83,10.53,10.54,1262415,0
+KD.US,D,20221212,000000,10.5,10.97,10.5,10.89,1685943,0
+KD.US,D,20221213,000000,11.33,11.71,11.15,11.37,2653848,0
+KD.US,D,20221214,000000,11.21,11.565,10.91,11.11,1758958,0
+KD.US,D,20221215,000000,10.89,11.55,10.88,11.22,1828655,0
+KD.US,D,20221216,000000,11.06,11.15,10.53,10.8,3171063,0
+KD.US,D,20221219,000000,10.8,10.8,10.52,10.68,1442247,0
+KD.US,D,20221220,000000,10.57,10.84,10.53,10.8,1129799,0
+KD.US,D,20221221,000000,10.91,11.37,10.88,11.31,1946827,0
+KD.US,D,20221222,000000,11.16,11.36,10.925,11.36,1550024,0
+KD.US,D,20221223,000000,11.31,11.42,10.835,11.04,2427652,0
+KD.US,D,20221227,000000,10.95,11.03,10.68,10.78,2084125,0
+KD.US,D,20221228,000000,10.74,11.075,10.58,10.58,2163312,0
+KD.US,D,20221229,000000,10.65,11.21,10.49,11.16,2947419,0
+KD.US,D,20221230,000000,10.97,11.27,10.9,11.12,2249432,0
+KD.US,D,20230103,000000,11.28,11.665,11.13,11.58,2475174,0
+KD.US,D,20230104,000000,11.71,12.16,11.645,12.05,1683298,0
+KD.US,D,20230105,000000,11.95,12.165,11.69,12.14,1183910,0
+KD.US,D,20230106,000000,12.27,12.7,12.045,12.67,1071254,0
+KD.US,D,20230109,000000,12.81,12.885,12.48,12.6,2376267,0
+KD.US,D,20230110,000000,12.54,12.63,12.25,12.45,1265044,0
+KD.US,D,20230111,000000,12.48,12.66,12.29,12.31,1311165,0
+KD.US,D,20230112,000000,12.35,12.58,12.34,12.53,1158421,0
+KD.US,D,20230113,000000,12.5,12.59,12.29,12.57,955976,0
+KD.US,D,20230117,000000,12.53,12.8,12.44,12.58,956104,0
+KD.US,D,20230118,000000,12.54,12.77,12.05,12.05,1427546,0
+KD.US,D,20230119,000000,11.84,12.26,11.82,12.04,829403,0
+KD.US,D,20230120,000000,12.12,12.34,12.04,12.3,791494,0
+KD.US,D,20230123,000000,12.3,13,12.28,12.81,1391444,0
+KD.US,D,20230124,000000,12.65,12.925,12.55,12.8,1077553,0
+KD.US,D,20230125,000000,12.56,12.92,12.43,12.86,1028834,0
+KD.US,D,20230126,000000,13,13.13,12.635,13.02,1497487,0
+KD.US,D,20230127,000000,12.96,13.21,12.79,13.09,1046483,0
+KD.US,D,20230130,000000,12.9,13.1537,12.81,13.07,949864,0
+KD.US,D,20230131,000000,13.19,13.43,13.05,13.39,1616528,0
+KD.US,D,20230201,000000,13.36,13.695,13.26,13.63,1886664,0
+KD.US,D,20230202,000000,13.88,14.26,13.81,14.07,1629341,0
+KD.US,D,20230203,000000,13.65,13.9501,13.41,13.59,1834297,0
+KD.US,D,20230206,000000,13.39,13.62,13.12,13.21,986646,0
+KD.US,D,20230207,000000,13.2,13.62,13.135,13.57,1572808,0
+KD.US,D,20230208,000000,14.49,16.5,14.49,16.48,5496046,0
+KD.US,D,20230209,000000,16.54,16.67,15.395,15.56,3503258,0
+KD.US,D,20230210,000000,15.57,16.47,15.48,16.31,2624255,0
+KD.US,D,20230213,000000,16.35,16.92,16.29,16.5,2368872,0
+KD.US,D,20230214,000000,16.46,17.125,16.26,16.84,2312800,0
+KD.US,D,20230215,000000,16.55,17.21,16.51,17.08,1536283,0
+KD.US,D,20230216,000000,16.75,17.1558,16.44,16.81,1688357,0
+KD.US,D,20230217,000000,16.32,16.54,16.0742,16.46,1730397,0
+KD.US,D,20230221,000000,16.13,16.36,15.97,16.21,2652665,0
+KD.US,D,20230222,000000,16.11,16.29,15.91,15.98,1270382,0
+KD.US,D,20230223,000000,16.16,16.21,15.674,15.89,966672,0
+KD.US,D,20230224,000000,15.51,15.62,15.32,15.45,1297175,0
+KD.US,D,20230227,000000,15.6,15.83,15.59,15.69,908012,0
+KD.US,D,20230228,000000,15.6,15.865,15.59,15.69,1733114,0
+KD.US,D,20230301,000000,15.66,15.975,15.58,15.59,1694609,0
+KD.US,D,20230302,000000,15.48,15.81,15.35,15.79,1032874,0
+KD.US,D,20230303,000000,15.94,16.05,15.625,15.75,1040825,0
+KD.US,D,20230306,000000,15.8,15.999,15.5,15.5,1260420,0
+KD.US,D,20230307,000000,15.44,15.675,15.18,15.22,1394363,0
+KD.US,D,20230308,000000,15.19,15.64,15.17,15.34,1694163,0
+KD.US,D,20230309,000000,15.36,15.6,15.18,15.18,1485938,0
+KD.US,D,20230310,000000,15.19,15.23,14.38,14.6,1511712,0
+KD.US,D,20230313,000000,14.48,14.7,14.225,14.25,1418011,0
+KD.US,D,20230314,000000,14.69,14.96,14.225,14.42,1259862,0
+KD.US,D,20230315,000000,14.01,14.05,13.265,13.62,2741341,0
+KD.US,D,20230316,000000,13.62,13.97,13.26,13.9,2522633,0
+KD.US,D,20230317,000000,13.74,13.8599,13.35,13.65,2796878,0
+KD.US,D,20230320,000000,13.65,13.78,13.405,13.76,2064337,0
+KD.US,D,20230321,000000,14.12,14.2,13.985,14.17,1486575,0
+KD.US,D,20230322,000000,14.13,14.135,13.58,13.6,1217313,0
+KD.US,D,20230323,000000,13.74,14.09,13.68,13.76,1286368,0
+KD.US,D,20230324,000000,13.57,14,13.495,13.98,1007857,0
+KD.US,D,20230327,000000,14.15,14.44,14,14.16,1589459,0
+KD.US,D,20230328,000000,14.07,14.16,13.95,14.09,781936,0
+KD.US,D,20230329,000000,14.29,14.365,14.14,14.29,784302,0
+KD.US,D,20230330,000000,14.44,14.6385,14.36,14.46,808687,0
+KD.US,D,20230331,000000,14.52,14.78,14.47,14.76,981660,0
+KD.US,D,20230403,000000,14.65,14.84,14.58,14.76,1637657,0
+KD.US,D,20230404,000000,14.75,14.82,14.51,14.62,1413839,0
+KD.US,D,20230405,000000,14.52,14.66,14.39,14.64,1872299,0
+KD.US,D,20230406,000000,14.56,14.64,14.37,14.48,629710,0
+KD.US,D,20230410,000000,14.35,14.77,14.29,14.72,1666202,0
+KD.US,D,20230411,000000,14.82,14.94,14.71,14.75,967429,0
+KD.US,D,20230412,000000,14.98,15.08,14.62,14.62,941133,0
+KD.US,D,20230413,000000,14.76,15.04,14.7,14.98,1022485,0
+KD.US,D,20230414,000000,14.89,15.04,14.675,14.83,707213,0
+KD.US,D,20230417,000000,14.79,14.87,14.465,14.67,983163,0
+KD.US,D,20230418,000000,14.71,14.72,14.4,14.48,1475590,0
+KD.US,D,20230419,000000,14.29,14.37,13.96,14.26,1389998,0
+KD.US,D,20230420,000000,14.17,14.25,14.06,14.12,953904,0
+KD.US,D,20230421,000000,14.25,14.59,14.2,14.31,1326157,0
+KD.US,D,20230424,000000,14.32,14.46,14.1701,14.3,971245,0
+KD.US,D,20230425,000000,14.1,14.28,14.005,14.09,1029227,0
+KD.US,D,20230426,000000,14.08,14.23,13.92,13.95,851940,0
+KD.US,D,20230427,000000,14.11,14.275,13.88,14.21,1086829,0
+KD.US,D,20230428,000000,14.14,14.615,14.12,14.46,1137535,0
+KD.US,D,20230501,000000,14.37,14.575,14.32,14.38,749543,0
+KD.US,D,20230502,000000,14.33,14.41,13.97,14.16,1477026,0
+KD.US,D,20230503,000000,14.24,14.535,14.14,14.25,1463181,0
+KD.US,D,20230504,000000,14.17,14.38,13.94,14.1,1033801,0
+KD.US,D,20230505,000000,14.24,14.485,14.24,14.37,1401828,0
+KD.US,D,20230508,000000,14.38,14.46,14.25,14.3,925067,0
+KD.US,D,20230509,000000,14.15,14.15,13.995,14.05,975345,0
+KD.US,D,20230510,000000,14.26,14.3299,14.04,14.25,1064882,0
+KD.US,D,20230511,000000,14.09,14.1799,13.9,13.94,1075216,0
+KD.US,D,20230512,000000,13.95,14.19,13.94,14.17,1802241,0
+KD.US,D,20230515,000000,14.25,14.53,14.095,14.51,1831361,0
+KD.US,D,20230516,000000,14.42,14.615,14.325,14.38,2570725,0
+KD.US,D,20230517,000000,13.02,13.72,12,12.53,8270755,0
+KD.US,D,20230518,000000,12.47,12.47,11.495,11.52,4592189,0
+KD.US,D,20230519,000000,11.53,11.84,11.355,11.66,2925852,0
+KD.US,D,20230522,000000,11.59,12.3,11.465,12.13,2709736,0
+KD.US,D,20230523,000000,12.02,13.035,12.02,12.65,2949719,0
+KD.US,D,20230524,000000,12.59,12.63,12.07,12.25,1878812,0
+KD.US,D,20230525,000000,12.24,12.61,12.12,12.28,2059401,0
+KD.US,D,20230526,000000,12.34,12.455,12.05,12.17,1238949,0
+KD.US,D,20230530,000000,12.2,12.5589,12.2,12.5,1716275,0
+KD.US,D,20230531,000000,12.36,12.82,12.215,12.56,4975049,0
+KD.US,D,20230601,000000,12.49,12.505,12.2225,12.25,1503055,0
+KD.US,D,20230602,000000,12.43,12.57,12.275,12.55,1332080,0
+KD.US,D,20230605,000000,12.24,12.315,12.04,12.19,1516222,0
+KD.US,D,20230606,000000,12.1,12.64,12.045,12.55,1177028,0
+KD.US,D,20230607,000000,12.57,12.85,12.51,12.6,1205432,0
+KD.US,D,20230608,000000,12.59,12.765,12.29,12.34,1504097,0
+KD.US,D,20230609,000000,12.4,12.48,12.265,12.43,1270865,0
+KD.US,D,20230612,000000,12.5,12.645,12.41,12.62,1783339,0
+KD.US,D,20230613,000000,12.72,13.7,12.7,13.66,3006745,0
+KD.US,D,20230614,000000,13.73,14.03,13.185,13.27,2207509,0
+KD.US,D,20230615,000000,13.17,13.29,12.96,13.29,1505102,0
+KD.US,D,20230616,000000,13.42,13.545,13.2,13.5,2591497,0
+KD.US,D,20230620,000000,13.4,13.605,13.25,13.34,1650607,0
+KD.US,D,20230621,000000,13.25,13.33,12.96,13.17,1189647,0
+KD.US,D,20230622,000000,13.04,13.275,12.88,13.27,1516323,0
+KD.US,D,20230623,000000,13.1,13.2,12.685,12.84,2305451,0
+KD.US,D,20230626,000000,12.9,13.31,12.84,12.84,1037764,0
+KD.US,D,20230627,000000,12.83,12.95,12.345,12.93,1350071,0
+KD.US,D,20230628,000000,13.02,13.04,12.815,12.87,938416,0
+KD.US,D,20230629,000000,12.89,13.15,12.85,13.01,1168012,0
+KD.US,D,20230630,000000,13.2,13.355,13.135,13.28,1444929,0
+KD.US,D,20230703,000000,13.24,13.47,13.24,13.24,606944,0
+KD.US,D,20230705,000000,13.2,13.23,12.945,13.02,1362137,0
+KD.US,D,20230706,000000,12.79,12.905,12.63,12.84,1029132,0
+KD.US,D,20230707,000000,12.82,13.43,12.82,13.17,1849923,0
+KD.US,D,20230710,000000,13.07,13.34,13.03,13.24,789109,0
+KD.US,D,20230711,000000,13.22,13.345,13.0713,13.2,903639,0
+KD.US,D,20230712,000000,13.4,13.425,13.03,13.1,795703,0
+KD.US,D,20230713,000000,13.2,13.61,13.1617,13.44,1774406,0
+KD.US,D,20230714,000000,13.38,13.505,12.89,12.91,1610120,0
+KD.US,D,20230717,000000,12.81,12.96,12.695,12.76,1294350,0
+KD.US,D,20230718,000000,12.71,12.95,12.66,12.91,1135034,0
+KD.US,D,20230719,000000,12.91,13.13,12.9,13.09,1041981,0
+KD.US,D,20230720,000000,13.04,13.04,12.765,12.95,1080761,0
+KD.US,D,20230721,000000,13.06,13.06,12.765,12.83,870200,0
+KD.US,D,20230724,000000,12.81,13.125,12.81,12.91,1042431,0
+KD.US,D,20230725,000000,12.94,13.315,12.87,13.31,1123342,0
+KD.US,D,20230726,000000,13.31,13.64,13.21,13.37,1366990,0
+KD.US,D,20230727,000000,13.54,13.6599,13.25,13.28,895770,0
+KD.US,D,20230728,000000,13.33,13.4,13.11,13.22,1281557,0
+KD.US,D,20230731,000000,13.3,13.72,13.28,13.66,1624945,0
+KD.US,D,20230801,000000,13.5,13.55,13.18,13.55,1199861,0
+KD.US,D,20230802,000000,13.39,13.39,13.09,13.34,1278607,0
+KD.US,D,20230803,000000,13.23,13.23,11.92,12.22,3912809,0
+KD.US,D,20230804,000000,12.23,12.785,12.13,12.72,1918432,0
+KD.US,D,20230807,000000,12.67,12.675,12.21,12.45,2362120,0
+KD.US,D,20230808,000000,14.5,15.5,14.2,14.76,10565412,0
+KD.US,D,20230809,000000,14.73,15.135,14.27,14.84,6061140,0
+KD.US,D,20230810,000000,15.19,16.49,15.07,16.3,3459775,0
+KD.US,D,20230811,000000,16.26,16.48,15.99,16.15,1977021,0
+KD.US,D,20230814,000000,16.12,16.83,15.93,16.54,2846514,0
+KD.US,D,20230815,000000,16.4,16.825,16.23,16.36,1500778,0
+KD.US,D,20230816,000000,16.28,16.51,16.165,16.29,1420917,0
+KD.US,D,20230817,000000,16.31,16.4395,15.89,15.96,1660017,0
+KD.US,D,20230818,000000,15.75,15.94,15.32,15.8,2051969,0
+KD.US,D,20230821,000000,15.71,16.01,15.64,15.88,1479017,0
+KD.US,D,20230822,000000,16.1,16.35,15.455,15.63,1162210,0
+KD.US,D,20230823,000000,15.67,16.09,15.59,15.99,1163955,0
+KD.US,D,20230824,000000,15.92,16.08,15.7925,15.81,1005666,0
+KD.US,D,20230825,000000,15.83,15.96,15.64,15.87,1196235,0
+KD.US,D,20230828,000000,15.95,16.46,15.9,16.24,1450575,0
+KD.US,D,20230829,000000,16.18,16.29,15.84,15.97,1186043,0
+KD.US,D,20230830,000000,16,16.4,15.9516,16.36,1469792,0
+KD.US,D,20230831,000000,16.4,16.925,16.381,16.88,2179831,0
+KD.US,D,20230901,000000,16.89,17.065,16.64,16.86,1584402,0
+KD.US,D,20230905,000000,16.54,16.79,16.33,16.41,1701879,0
+KD.US,D,20230906,000000,16.32,16.98,16.32,16.8,1645713,0
+KD.US,D,20230907,000000,16.66,17.19,16.66,16.83,1904046,0
+KD.US,D,20230908,000000,16.8,17.065,16.565,16.92,1056392,0
+KD.US,D,20230911,000000,17,17.319,16.7,16.77,1634132,0
+KD.US,D,20230912,000000,16.64,16.89,16.465,16.48,1438832,0
+KD.US,D,20230913,000000,16.46,16.565,15.835,15.95,1934799,0
+KD.US,D,20230914,000000,16,16.305,15.98,16.19,1552131,0
+KD.US,D,20230915,000000,16.07,16.385,15.965,16.02,7028465,0
+KD.US,D,20230918,000000,15.98,16.03,15.54,15.58,1251549,0
+KD.US,D,20230919,000000,15.52,16.135,15.52,16.04,2198148,0
+KD.US,D,20230920,000000,16.09,16.39,15.91,15.92,1590733,0
+KD.US,D,20230921,000000,15.76,15.88,15.59,15.62,1471933,0
+KD.US,D,20230922,000000,15.62,15.975,15.51,15.56,1539170,0
+KD.US,D,20230925,000000,15.47,15.685,15.385,15.53,958124,0
+KD.US,D,20230926,000000,15.4,15.575,15,15.07,1322907,0
+KD.US,D,20230927,000000,15.2,15.355,14.96,15.16,1690092,0
+KD.US,D,20230928,000000,15.05,15.24,14.751,15.16,1657780,0
+KD.US,D,20230929,000000,15.12,15.32,15,15.1,1433952,0
+KD.US,D,20231002,000000,15,15.19,14.92,15.07,1788058,0
+KD.US,D,20231003,000000,15.01,15.285,14.79,14.83,1627329,0
+KD.US,D,20231004,000000,14.94,15.17,14.79,15.1,1594438,0
+KD.US,D,20231005,000000,15.07,15.165,14.87,15.02,1411807,0
+KD.US,D,20231006,000000,14.91,15.51,14.91,15.5,1569643,0
+KD.US,D,20231009,000000,15.41,15.65,15.2,15.33,1356899,0
+KD.US,D,20231010,000000,15.44,15.845,15.43,15.47,1486080,0
+KD.US,D,20231011,000000,15.45,15.615,15.4,15.58,1344511,0
+KD.US,D,20231012,000000,15.54,15.58,14.9441,15.09,1499711,0
+KD.US,D,20231013,000000,15.08,15.18,14.655,14.74,1778007,0
+KD.US,D,20231016,000000,14.85,15.575,14.85,15.47,1743512,0
+KD.US,D,20231017,000000,15.35,15.5,15.18,15.43,1764386,0
+KD.US,D,20231018,000000,15.31,15.495,14.99,15.02,947974,0
+KD.US,D,20231019,000000,15.04,15.19,14.845,14.91,1298548,0
+KD.US,D,20231020,000000,14.83,15.03,14.58,14.64,1089282,0
+KD.US,D,20231023,000000,14.51,14.645,14.28,14.33,1310160,0
+KD.US,D,20231024,000000,14.22,14.53,14.12,14.4,1575948,0
+KD.US,D,20231025,000000,14.3,14.41,13.87,13.94,1319261,0
+KD.US,D,20231026,000000,13.98,14.31,13.98,14.15,1049082,0
+KD.US,D,20231027,000000,14.19,14.285,13.9129,13.96,990554,0
+KD.US,D,20231030,000000,14.25,14.5,13.9519,14.23,1326024,0
+KD.US,D,20231031,000000,14.25,14.695,14.25,14.63,1327917,0
+KD.US,D,20231101,000000,14.65,14.78,14.335,14.63,1497795,0
+KD.US,D,20231102,000000,14.85,15.15,14.7462,14.9,1409110,0
+KD.US,D,20231103,000000,15.14,15.5,15,15.4,1794221,0
+KD.US,D,20231106,000000,15.3,15.505,15.24,15.35,1708271,0
+KD.US,D,20231107,000000,15.35,15.67,15.245,15.52,1771868,0
+KD.US,D,20231108,000000,17.1,17.95,16.5601,17.67,5349847,0
+KD.US,D,20231109,000000,17.83,17.85,16.95,17.15,2204269,0
+KD.US,D,20231110,000000,17.28,17.68,17.17,17.67,1460550,0
+KD.US,D,20231113,000000,17.59,17.649,17.29,17.45,904299,0
+KD.US,D,20231114,000000,17.75,17.98,17.22,17.74,1632223,0
+KD.US,D,20231115,000000,17.65,17.95,17.5815,17.89,1507556,0
+KD.US,D,20231116,000000,17.83,18.26,17.62,18.13,1652501,0
+KD.US,D,20231117,000000,18.19,18.2599,18.01,18.22,1015462,0
+KD.US,D,20231120,000000,18.22,18.48,18.01,18.27,1255074,0
+KD.US,D,20231121,000000,18.15,18.22,17.93,18.08,2005976,0
+KD.US,D,20231122,000000,18.2,18.26,17.99,18.15,1282767,0
+KD.US,D,20231124,000000,18.05,18.13,17.87,18.08,642577,0
+KD.US,D,20231127,000000,17.96,18.125,17.875,17.99,1164748,0
+KD.US,D,20231128,000000,17.94,18.09,17.64,17.81,1409020,0
+KD.US,D,20231129,000000,17.88,17.9895,17.775,17.89,1242391,0
+KD.US,D,20231130,000000,17.92,18.13,17.785,18.03,1514843,0
+KD.US,D,20231201,000000,17.92,18.55,17.8602,18.5,1449381,0
+KD.US,D,20231204,000000,18.37,18.85,18.3601,18.83,1696563,0
+KD.US,D,20231205,000000,18.77,19.15,18.65,18.98,2340615,0
+KD.US,D,20231206,000000,19,19.125,18.505,18.59,1423155,0
+KD.US,D,20231207,000000,18.58,18.675,18.17,18.32,1683284,0
+KD.US,D,20231208,000000,18.24,18.55,18.15,18.41,2367391,0
+KD.US,D,20231211,000000,18.49,18.97,18.436,18.91,1102402,0
+KD.US,D,20231212,000000,18.9,18.9,18.4,18.42,1323112,0
+KD.US,D,20231213,000000,18.33,18.45,18.045,18.3,1558642,0
+KD.US,D,20231214,000000,18.37,18.5,18.05,18.3,1819390,0
+KD.US,D,20231215,000000,18.23,18.415,18.13,18.37,3033874,0
+KD.US,D,20231218,000000,18.88,19.95,18.81,19.47,3071151,0
+KD.US,D,20231219,000000,19.46,20.37,19.44,20.17,2182184,0
+KD.US,D,20231220,000000,20,20.3303,19.78,19.79,1915851,0
+KD.US,D,20231221,000000,19.9,20.15,19.68,20.13,1171476,0
+KD.US,D,20231222,000000,20.21,20.49,20.18,20.4,986648,0
+KD.US,D,20231226,000000,20.37,20.825,20.3639,20.67,1059341,0
+KD.US,D,20231227,000000,20.8,21.26,20.8,21.23,1400682,0
+KD.US,D,20231228,000000,21.11,21.22,20.92,21.12,987647,0
+KD.US,D,20231229,000000,20.95,21.25,20.78,20.78,1226513,0
+KD.US,D,20240102,000000,20.43,20.49,19.96,20.07,1773449,0
+KD.US,D,20240103,000000,19.85,19.88,19.315,19.39,1660752,0
+KD.US,D,20240104,000000,19.3,19.47,19.19,19.27,1496969,0
+KD.US,D,20240105,000000,19.24,19.84,19.23,19.59,1979787,0
+KD.US,D,20240108,000000,20.32,20.855,20.21,20.8,1870677,0
+KD.US,D,20240109,000000,20.58,21.06,20.47,20.81,1172299,0
+KD.US,D,20240110,000000,20.81,21.21,20.7,21.17,1224873,0
+KD.US,D,20240111,000000,21.16,21.27,20.71,20.94,1312576,0
+KD.US,D,20240112,000000,21.14,21.36,21,21.08,1234951,0
+KD.US,D,20240116,000000,20.71,20.94,20.62,20.93,1083716,0
+KD.US,D,20240117,000000,20.62,20.71,20.39,20.58,709125,0
+KD.US,D,20240118,000000,20.73,20.905,20.42,20.52,874000,0
+KD.US,D,20240119,000000,20.55,20.89,20.365,20.88,1195495,0
+KD.US,D,20240122,000000,21.06,21.54,21.03,21.32,1581730,0
+KD.US,D,20240123,000000,21.9,22.02,20.96,20.97,1508145,0
+KD.US,D,20240124,000000,21.37,21.43,20.84,20.87,1148639,0
+KD.US,D,20240125,000000,21.18,21.54,20.945,21.09,1348743,0
+KD.US,D,20240126,000000,21.17,21.51,21.17,21.21,1286146,0
+KD.US,D,20240129,000000,21.21,21.51,20.99,21.14,2038071,0
+KD.US,D,20240130,000000,21.3,21.375,20.8716,20.98,1149892,0
+KD.US,D,20240131,000000,20.89,21.05,20.34,20.52,1703827,0
+KD.US,D,20240201,000000,20.57,20.84,20.46,20.83,1094835,0
+KD.US,D,20240202,000000,20.74,21.02,20.45,20.9,1066261,0
+KD.US,D,20240205,000000,20.76,20.76,20.215,20.37,1079336,0
+KD.US,D,20240206,000000,20.46,20.498,20.07,20.34,2423685,0
+KD.US,D,20240207,000000,21.6,21.98,20.0301,20.69,4264197,0
+KD.US,D,20240208,000000,20.83,21.36,20.345,21.35,2908985,0
+KD.US,D,20240209,000000,21.43,22.1,21.41,21.96,2138332,0
+KD.US,D,20240212,000000,22.63,22.63,21.255,21.34,2852758,0
+KD.US,D,20240213,000000,20.68,21.06,20.42,20.6,2573531,0
+KD.US,D,20240214,000000,20.96,21.355,20.87,21.12,1588467,0
+KD.US,D,20240215,000000,21.51,21.695,21.33,21.6,1310798,0
+KD.US,D,20240216,000000,21.52,21.7,21.29,21.44,1117327,0
+KD.US,D,20240220,000000,21.27,21.515,21.13,21.24,1290136,0
+KD.US,D,20240221,000000,20.99,21.17,20.89,21.14,1193289,0
+KD.US,D,20240222,000000,21.66,21.855,21.47,21.5,1262630,0
+KD.US,D,20240223,000000,21.6,21.715,21.365,21.54,882404,0
+KD.US,D,20240226,000000,21.44,21.79,21.35,21.71,895098,0
+KD.US,D,20240227,000000,21.83,21.96,21.445,21.66,1175639,0
+KD.US,D,20240228,000000,21.64,22.175,21.505,22.06,1427165,0
+KD.US,D,20240229,000000,22.22,22.2595,21.84,21.97,1767144,0
+KD.US,D,20240301,000000,22,22.475,21.95,22.24,1601763,0
+KD.US,D,20240304,000000,22.5,22.9,22.39,22.82,1742362,0
+KD.US,D,20240305,000000,22.55,22.66,21.97,22.08,1191372,0
+KD.US,D,20240306,000000,22.12,22.28,21.38,21.47,1846995,0
+KD.US,D,20240307,000000,21.67,21.87,21.51,21.58,1134141,0
+KD.US,D,20240308,000000,21.66,21.8,21.46,21.62,1283033,0
+KD.US,D,20240311,000000,21.5,22.49,21.48,22.43,1411630,0
+KD.US,D,20240312,000000,22.5,22.57,22.25,22.29,1597673,0
+KD.US,D,20240313,000000,22.04,22.44,21.4301,21.47,2863021,0
+KD.US,D,20240314,000000,21.53,22.1,21.2,22.09,1575887,0
+KD.US,D,20240315,000000,21.91,22.26,21.595,21.63,3053069,0
+KD.US,D,20240318,000000,21.57,21.95,21.37,21.62,1083709,0
+KD.US,D,20240319,000000,21.56,21.925,21.41,21.9,1017164,0
+KD.US,D,20240320,000000,21.89,22.36,21.72,22.34,1162805,0
+KD.US,D,20240321,000000,22.42,22.46,21.97,22.34,1572076,0
+KD.US,D,20240322,000000,22.47,22.54,21.45,21.55,1097724,0
+KD.US,D,20240325,000000,21.55,21.84,21.49,21.65,1301055,0
+KD.US,D,20240326,000000,21.83,21.93,21.33,21.35,937543,0
+KD.US,D,20240327,000000,21.43,21.66,21.28,21.46,1232765,0
+KD.US,D,20240328,000000,21.44,21.825,21.44,21.76,1427928,0
+KD.US,D,20240401,000000,21.63,21.68,21.27,21.55,1220685,0
+KD.US,D,20240402,000000,21.26,21.705,21.06,21.54,1588104,0
+KD.US,D,20240403,000000,21.42,22.03,21.35,21.77,847154,0
+KD.US,D,20240404,000000,21.97,22.13,21.33,21.51,1313864,0
+KD.US,D,20240405,000000,21.57,22,21.51,21.99,2137840,0
+KD.US,D,20240408,000000,22,22.115,21.775,21.86,1433178,0
+KD.US,D,20240409,000000,22.05,22.245,21.79,22.16,1304600,0
+KD.US,D,20240410,000000,21.78,22.01,21.345,21.4,1233732,0
+KD.US,D,20240411,000000,21.46,21.54,21.245,21.44,873075,0
+KD.US,D,20240412,000000,21.2,21.31,20.355,20.46,1668220,0
+KD.US,D,20240415,000000,20.63,20.83,20.03,20.07,1400482,0
+KD.US,D,20240416,000000,20.05,20.135,19.68,19.69,1171490,0
+KD.US,D,20240417,000000,19.78,20.2,19.65,19.7,1822636,0
+KD.US,D,20240418,000000,19.65,19.965,19.425,19.64,1326892,0
+KD.US,D,20240419,000000,19.65,19.97,19.56,19.66,1491960,0
+KD.US,D,20240422,000000,19.81,20.24,19.55,19.98,1520976,0
+KD.US,D,20240423,000000,20.1,20.645,20.045,20.52,1021295,0
+KD.US,D,20240424,000000,20.63,20.6599,20.14,20.23,1534590,0
+KD.US,D,20240425,000000,19.9,20.305,19.41,20.14,1376134,0
+KD.US,D,20240426,000000,20,20.05,19.235,19.49,3117808,0
+KD.US,D,20240429,000000,19.6,20.1,19.57,19.84,2494261,0
+KD.US,D,20240430,000000,19.64,20.15,19.6,19.66,1775119,0
+KD.US,D,20240501,000000,20.05,20.42,19.71,19.99,1904204,0
+KD.US,D,20240502,000000,20.25,20.25,19.585,19.89,1162756,0
+KD.US,D,20240503,000000,20.24,20.615,20.09,20.54,1580466,0
+KD.US,D,20240506,000000,20.8,20.93,20.58,20.89,1559111,0
+KD.US,D,20240507,000000,20.91,21.055,20.75,20.77,2784937,0
+KD.US,D,20240508,000000,23,26.7,22.6,26.55,7906755,0
+KD.US,D,20240509,000000,26.49,26.49,25.7,26.38,3141922,0
+KD.US,D,20240510,000000,26.58,27.5,26.2,27.27,2615338,0
+KD.US,D,20240513,000000,27.27,27.32,26.155,26.35,3502599,0
+KD.US,D,20240514,000000,26.38,27.8,26.2,27.75,2884077,0
+KD.US,D,20240515,000000,27.98,28.19,27.605,28.05,1889234,0
+KD.US,D,20240516,000000,28.08,28.42,27.23,27.32,2377582,0
+KD.US,D,20240517,000000,27.26,27.93,27.17,27.77,1467189,0
+KD.US,D,20240520,000000,28.5,28.568,27.43,27.84,1316021,0
+KD.US,D,20240521,000000,27.64,27.89,27.58,27.82,1360647,0
+KD.US,D,20240522,000000,27.93,28.6,27.84,27.91,2476077,0
+KD.US,D,20240523,000000,28.16,28.16,27.32,27.44,1743589,0
+KD.US,D,20240524,000000,27.64,27.78,27.16,27.36,1380757,0
+KD.US,D,20240528,000000,27.41,27.47,26.915,27.21,1486693,0
+KD.US,D,20240529,000000,26.91,26.95,26.585,26.71,1791283,0
+KD.US,D,20240530,000000,26.58,26.96,26.33,26.64,1465041,0
+KD.US,D,20240531,000000,26.64,26.72,25.96,26.61,1925154,0
+KD.US,D,20240603,000000,26.84,26.92,26.01,26.51,1642471,0
+KD.US,D,20240604,000000,26.37,26.56,25.95,26.05,1983742,0
+KD.US,D,20240605,000000,26.19,26.83,26.17,26.68,1376508,0
+KD.US,D,20240606,000000,26.5,26.89,26.34,26.51,1243043,0
+KD.US,D,20240607,000000,26.35,26.38,25.93,26.12,1116336,0
+KD.US,D,20240610,000000,25.79,27.49,25.59,26.02,3073052,0
+KD.US,D,20240611,000000,25.72,26,24.88,25.85,3189555,0
+KD.US,D,20240612,000000,26.15,26.26,25.85,25.93,1516531,0
+KD.US,D,20240613,000000,25.64,25.94,25,25.11,1797118,0
+KD.US,D,20240614,000000,24.84,25.56,24.73,25.55,1871500,0
+KD.US,D,20240617,000000,25.43,25.53,25.09,25.34,1556148,0
+KD.US,D,20240618,000000,25.25,25.48,25.12,25.41,1615476,0
+KD.US,D,20240620,000000,25.59,25.95,25.33,25.58,1734457,0
+KD.US,D,20240621,000000,25.57,25.57,25.285,25.52,3030670,0
+KD.US,D,20240624,000000,25.44,25.79,25.22,25.47,1582485,0
+KD.US,D,20240625,000000,25.63,25.69,25.17,25.54,1388281,0
+KD.US,D,20240626,000000,25.31,25.61,25.185,25.28,1382057,0
+KD.US,D,20240627,000000,26,26.27,25.74,26.05,2288929,0
+KD.US,D,20240628,000000,26.2,26.73,25.98,26.31,3016122,0
+KD.US,D,20240701,000000,26.31,26.77,26.25,26.75,1474255,0
+KD.US,D,20240702,000000,26.64,27.09,26.51,26.8,1589701,0
+KD.US,D,20240703,000000,27,27,26.57,26.64,657451,0
+KD.US,D,20240705,000000,26.72,26.72,25.68,25.92,2434512,0
+KD.US,D,20240708,000000,26.02,26.68,25.97,26,1973078,0
+KD.US,D,20240709,000000,26,26.15,25.735,25.85,933169,0
+KD.US,D,20240710,000000,25.87,25.95,25.38,25.65,1083068,0
+KD.US,D,20240711,000000,25.86,26.32,25.725,26.31,1230183,0
+KD.US,D,20240712,000000,26.44,26.83,26.25,26.48,1141141,0
+KD.US,D,20240715,000000,26.58,27.075,26.18,26.74,1481089,0
+KD.US,D,20240716,000000,26.75,27.57,26.62,27.41,1863311,0
+KD.US,D,20240717,000000,27.14,27.69,27.08,27.08,1139930,0
+KD.US,D,20240718,000000,27.16,27.82,26.92,27.17,1364437,0
+KD.US,D,20240719,000000,27.17,27.53,27.01,27.28,1658555,0
+KD.US,D,20240722,000000,27.31,27.705,27.15,27.63,1349248,0
+KD.US,D,20240723,000000,27.64,28.33,27.46,27.57,2389123,0
+KD.US,D,20240724,000000,27.23,27.86,26.77,26.9,1593843,0
+KD.US,D,20240725,000000,26.83,27.36,26.57,26.63,1732937,0
+KD.US,D,20240726,000000,26.9,27.31,26.67,26.95,1346776,0
+KD.US,D,20240729,000000,27.14,27.55,27.03,27.36,1385460,0
+KD.US,D,20240730,000000,27.45,27.74,26.58,26.75,1415962,0
+KD.US,D,20240731,000000,27.06,27.205,26.79,26.87,1523092,0
+KD.US,D,20240801,000000,26.23,26.52,23.09,23.49,7106008,0
+KD.US,D,20240802,000000,23.23,23.41,22.5,23.38,3828089,0
+KD.US,D,20240805,000000,21.46,23.17,21.34,22.91,3618549,0
+KD.US,D,20240806,000000,23.15,23.15,22.25,22.27,2938520,0
+KD.US,D,20240807,000000,22.63,22.84,21.77,21.78,1783726,0
+KD.US,D,20240808,000000,21.94,22.34,21.64,22.13,2091368,0
+KD.US,D,20240809,000000,22.2,22.66,22.12,22.64,1538467,0
+KD.US,D,20240812,000000,22.61,22.81,22.01,22.11,1414851,0
+KD.US,D,20240813,000000,22.25,23.38,22.11,23.3,2458196,0
+KD.US,D,20240814,000000,23.4,23.47,22.995,23.16,1159536,0
+KD.US,D,20240815,000000,23.39,23.745,23.25,23.54,1454501,0
+KD.US,D,20240816,000000,23.44,23.67,23.32,23.64,922806,0
+KD.US,D,20240819,000000,23.73,23.8,23.46,23.54,1135480,0
+KD.US,D,20240820,000000,23.49,23.71,23.055,23.21,1473936,0
+KD.US,D,20240821,000000,23.28,23.49,23.06,23.48,1191648,0
+KD.US,D,20240822,000000,23.49,23.87,23.29,23.33,940317,0
+KD.US,D,20240823,000000,23.44,24.02,23.38,23.94,917514,0
+KD.US,D,20240826,000000,23.98,24.13,23.9,23.9,700762,0
+KD.US,D,20240827,000000,23.61,23.9,23.44,23.47,1032929,0
+KD.US,D,20240828,000000,23.37,23.5799,22.93,23.21,2698587,0
+KD.US,D,20240829,000000,23.37,23.76,23.37,23.63,974956,0
+KD.US,D,20240830,000000,23.68,23.84,23.41,23.69,2205440,0
+KD.US,D,20240903,000000,23.46,23.64,22.65,22.8,1502763,0
+KD.US,D,20240904,000000,22.75,23.51,22.72,23.37,929103,0
+KD.US,D,20240905,000000,23.37,23.37,22.87,23.1,1416817,0
+KD.US,D,20240906,000000,23.11,23.34,22.43,22.61,1354834,0
+KD.US,D,20240909,000000,22.62,23.115,22.41,23.01,1171571,0
+KD.US,D,20240910,000000,23.14,23.15,22.59,22.89,1144454,0
+KD.US,D,20240911,000000,22.88,22.94,22.365,22.76,1179416,0
+KD.US,D,20240912,000000,22.76,22.99,22.61,22.88,669377,0
+KD.US,D,20240913,000000,23.01,23.26,22.87,22.93,1236714,0
+KD.US,D,20240916,000000,22.97,23.36,22.96,23.13,1020545,0
+KD.US,D,20240917,000000,23.28,23.43,22.925,22.98,1034633,0
+KD.US,D,20240918,000000,23.03,23.765,22.94,23.46,1704823,0
+KD.US,D,20240919,000000,23.98,24.11,23.4101,23.75,1016675,0
+KD.US,D,20240920,000000,23.7,24.005,23.48,23.88,2161887,0
+KD.US,D,20240923,000000,24,24.07,23.605,23.62,1451252,0
+KD.US,D,20240924,000000,23.65,23.75,23.27,23.45,1005974,0
+KD.US,D,20240925,000000,23.37,23.38,22.64,22.7,1419238,0
+KD.US,D,20240926,000000,23.13,23.23,22.73,23.01,1895076,0
+KD.US,D,20240927,000000,23.23,23.23,22.87,23.01,884625,0
+KD.US,D,20240930,000000,22.905,23.14,22.71,22.98,1269929,0
+KD.US,D,20241001,000000,22.93,22.95,22.26,22.43,1539548,0
+KD.US,D,20241002,000000,22.37,22.85,22.3522,22.82,1184383,0
+KD.US,D,20241003,000000,22.54,23.195,22.42,23.1,1659716,0
+KD.US,D,20241004,000000,23.49,23.7,23.2,23.63,1361343,0
+KD.US,D,20241007,000000,23.55,23.84,23.335,23.49,1333655,0
+KD.US,D,20241008,000000,23.65,24.465,23.49,24.29,2051577,0
+KD.US,D,20241009,000000,24.22,24.27,23.95,24.05,1793889,0
+KD.US,D,20241010,000000,23.87,24.6,23.83,24.58,1595894,0
+KD.US,D,20241011,000000,24.65,24.83,24.58,24.79,1111302,0
+KD.US,D,20241014,000000,24.9,25.1,24.59,24.84,832343,0
+KD.US,D,20241015,000000,24.92,25.245,24.81,24.93,1219274,0
+KD.US,D,20241016,000000,24.92,25.095,24.7345,25.03,947755,0
+KD.US,D,20241017,000000,25.12,25.2659,25,25.02,1058738,0
+KD.US,D,20241018,000000,25.04,25.27,24.93,25.16,794059,0
+KD.US,D,20241021,000000,25,25.17,24.22,24.41,1254568,0
+KD.US,D,20241022,000000,24.35,24.61,24.11,24.33,1509460,0
+KD.US,D,20241023,000000,24.19,24.42,23.955,24.01,1478876,0
+KD.US,D,20241024,000000,24.12,24.29,23.98,24.08,796262,0
+KD.US,D,20241025,000000,24.23,24.455,24.035,24.07,1229183,0
+KD.US,D,20241028,000000,24.2,24.28,23.63,23.77,1609490,0
+KD.US,D,20241029,000000,23.91,24.29,23.78,24.26,1153917,0
+KD.US,D,20241030,000000,24.12,24.32,23.68,23.74,1035898,0
+KD.US,D,20241031,000000,23.51,23.7025,22.87,22.89,1769349,0
+KD.US,D,20241101,000000,23.1,23.1975,22.91,22.97,1339366,0
+KD.US,D,20241104,000000,22.95,23.27,22.68,23,1970316,0
+KD.US,D,20241105,000000,22.9,23.13,22.83,22.99,2612394,0
+KD.US,D,20241106,000000,23.5,24.59,23.2,24.13,4055621,0
+KD.US,D,20241107,000000,25.81,27.89,25.53,27.55,4832701,0
+KD.US,D,20241108,000000,27.29,28.43,27.25,27.71,3194453,0
+KD.US,D,20241111,000000,28.05,28.39,27.52,28.08,1825829,0
+KD.US,D,20241112,000000,28.04,28.8,27.95,28.15,2382899,0
+KD.US,D,20241113,000000,28.17,28.86,27.91,28.7,2153703,0
+KD.US,D,20241114,000000,28.79,28.93,28.21,28.26,1523113,0
+KD.US,D,20241115,000000,28.04,28.12,27.3394,27.92,3954901,0
+KD.US,D,20241118,000000,28,28.61,27.9598,28.06,3015445,0
+KD.US,D,20241119,000000,27.78,28.5,27.72,28.04,2308615,0
+KD.US,D,20241120,000000,28.12,28.685,27.78,28.53,2525859,0
+KD.US,D,20241121,000000,29.35,33.26,29.26,32.49,6817901,0
+KD.US,D,20241122,000000,32.83,33.62,32.49,33.05,5066777,0
+KD.US,D,20241125,000000,33.5,34.33,33.11,33.9,3725920,0
+KD.US,D,20241126,000000,33.9,34.37,33.51,34.31,2826544,0
+KD.US,D,20241127,000000,34.13,34.95,34.08,34.82,2343051,0
+KD.US,D,20241129,000000,34.985,35.23,34.55,34.71,905291,0
+KD.US,D,20241202,000000,34.55,34.87,33.82,34.06,2909842,0
+KD.US,D,20241203,000000,34.025,35,33.81,34.78,2181299,0
+KD.US,D,20241204,000000,34.99,35.18,34.6,34.81,1720178,0
+KD.US,D,20241205,000000,34.785,35.18,34.61,34.67,1577105,0
+KD.US,D,20241206,000000,34.875,35.1,34.415,34.51,1275258,0
+KD.US,D,20241209,000000,34.51,34.895,34.14,34.4,1495969,0
+KD.US,D,20241210,000000,34.225,35.33,34.22,35.12,1968029,0
+KD.US,D,20241211,000000,35.15,35.965,35.1,35.79,2476475,0
+KD.US,D,20241212,000000,35.53,36.43,35.5,35.77,1797472,0
+KD.US,D,20241213,000000,35.865,35.93,35.21,35.31,1286840,0
+KD.US,D,20241216,000000,35.405,35.93,35.37,35.67,1324999,0
+KD.US,D,20241217,000000,35.66,35.94,35.14,35.39,1676423,0
+KD.US,D,20241218,000000,35.38,35.67,33.91,34.1,2398020,0
+KD.US,D,20241219,000000,34.565,34.9,34,34.18,1565465,0
+KD.US,D,20241220,000000,33.75,34.85,33.51,34.51,4356646,0
+KD.US,D,20241223,000000,34.35,34.65,34.2,34.41,890888,0
+KD.US,D,20241224,000000,34.504,35.07,34.504,34.99,566136,0
+KD.US,D,20241226,000000,34.845,35.49,34.84,35.43,708808,0
+KD.US,D,20241227,000000,35.3,35.57,34.59,34.83,737491,0
+KD.US,D,20241230,000000,34.25,34.835,34.08,34.53,2360658,0
+KD.US,D,20241231,000000,34.84,34.98,34.46,34.6,2250579,0
+KD.US,D,20250102,000000,34.97,35.74,33.86,35.52,3459334,0
+KD.US,D,20250103,000000,37.34,37.7,35.9,37.24,3970954,0
+KD.US,D,20250106,000000,38.55,39.47,37.62,38.73,4324006,0
+KD.US,D,20250107,000000,39.14,39.33,37.2,37.85,3204931,0
+KD.US,D,20250108,000000,37.55,38.12,37.27,37.72,2424169,0
+KD.US,D,20250110,000000,37.02,37.41,36.35,36.74,1982852,0
+KD.US,D,20250113,000000,36.23,36.9,36.01,36.73,1456714,0
+KD.US,D,20250114,000000,37.138,37.86,37,37.52,2202376,0
+KD.US,D,20250115,000000,38.215,38.5,37.67,38.29,1753035,0
+KD.US,D,20250116,000000,38.5,39.0183,38.22,38.34,2982674,0
+KD.US,D,20250117,000000,38.69,38.81,38.05,38.26,1299056,0
+KD.US,D,20250121,000000,38.51,39.22,38.445,39.13,2239124,0
+KD.US,D,20250122,000000,39.31,39.54,38.61,38.92,1365157,0
+KD.US,D,20250123,000000,38.53,39.31,38.03,39.27,1586606,0
+KD.US,D,20250124,000000,39.27,39.51,39,39.33,1250154,0
+KD.US,D,20250127,000000,38,38.55,37.4,37.93,2209753,0
+KD.US,D,20250128,000000,38.205,39.06,37.86,38.42,2560321,0
+KD.US,D,20250129,000000,38.42,38.525,37.795,38.38,2254471,0
+KD.US,D,20250130,000000,37.46,38.13,36.6,37.71,2944011,0
+KD.US,D,20250131,000000,37.98,38.34,37.06,37.96,2446463,0
+KD.US,D,20250203,000000,37.03,38.15,36.8,37.96,4411220,0
+KD.US,D,20250204,000000,37.06,40.06,36.55,39.92,4239988,0
+KD.US,D,20250205,000000,40.3,43.61,40.1725,43.45,5099045,0
+KD.US,D,20250206,000000,43.6,43.6,42.17,42.96,2750710,0
+KD.US,D,20250207,000000,43.08,43.3788,41.69,41.8,1438840,0
+KD.US,D,20250210,000000,42.25,42.25,40.5,41.02,1663801,0
+KD.US,D,20250211,000000,40.7649,41.2399,39.84,40,1846036,0
+KD.US,D,20250212,000000,39.26,41.2376,39.12,41.15,2063232,0
+KD.US,D,20250213,000000,41.35,41.8,40.8102,41.54,1512805,0
+KD.US,D,20250214,000000,41.44,41.86,41.25,41.79,1141201,0
+KD.US,D,20250218,000000,41.75,41.94,40.93,41.87,1783391,0
+KD.US,D,20250219,000000,41.67,41.815,40.64,40.84,1990317,0
+KD.US,D,20250220,000000,40.77,40.85,38.831,39.74,1825156,0
+KD.US,D,20250221,000000,39.86,40.05,38.21,38.42,1814368,0
+KD.US,D,20250224,000000,38.42,38.7099,36.851,37.15,1817490,0
+KD.US,D,20250225,000000,36.975,37.39,36.14,37.04,2366215,0
+KD.US,D,20250226,000000,37.335,38.74,37.23,38.47,1663733,0
+KD.US,D,20250227,000000,38.74,39.04,37.39,37.73,1887467,0
+KD.US,D,20250228,000000,37.685,38.11,36.85,38.08,2991865,0
+KD.US,D,20250303,000000,38.3,38.6431,37.0501,37.44,2411957,0
+KD.US,D,20250304,000000,36.53,37.68,35.7,37.26,3259324,0
+KD.US,D,20250305,000000,37.45,37.8,36.8568,37.18,1983873,0
+KD.US,D,20250306,000000,36.26,36.7899,35.1,35.45,2227012,0
+KD.US,D,20250307,000000,35.26,35.75,33.9604,35.48,1931836,0
+KD.US,D,20250310,000000,34.31,34.655,33.21,33.88,2353915,0
+KD.US,D,20250311,000000,33.88,34.6,33.45,34.3,2167119,0
+KD.US,D,20250312,000000,35.045,35.2,33.68,34,2278681,0
+KD.US,D,20250313,000000,33.99,34.15,32.97,33.75,2228238,0
+KD.US,D,20250314,000000,34.27,35.48,34.06,35.27,1945890,0
+KD.US,D,20250317,000000,35.35,35.97,35.06,35.52,1584777,0
+KD.US,D,20250318,000000,35.555,35.555,34.2,34.52,2080937,0
+KD.US,D,20250319,000000,34.9,35.96,34.605,35.47,2333613,0
+KD.US,D,20250320,000000,35,35.27,33.99,34.22,2886229,0
+KD.US,D,20250321,000000,33.82,34.645,33.67,34.57,3375551,0
+KD.US,D,20250324,000000,35.33,35.97,34.84,35.32,3146343,0
+KD.US,D,20250325,000000,35.36,35.515,34.762,34.97,2042617,0
+KD.US,D,20250326,000000,34.94,35.07,33.8,34.06,2193341,0
+KD.US,D,20250327,000000,30.88,32.68,28.7701,32.32,12305388,0
+KD.US,D,20250328,000000,32.21,33.07,31.06,31.32,4051966,0
+KD.US,D,20250331,000000,30.052,31.56,29.97,31.4,2383970,0
+KD.US,D,20250401,000000,31.35,32.17,30.9636,32.15,2312672,0
+KD.US,D,20250402,000000,31.49,33.13,31.3301,33.09,2776718,0
+KD.US,D,20250403,000000,31.14,31.82,30.185,31,4198849,0
+KD.US,D,20250404,000000,29.585,30.24,27.8,28.73,3372575,0
+KD.US,D,20250407,000000,27.4,29.4,26.39,28.23,3129127,0
+KD.US,D,20250408,000000,29.9999,30,27.015,27.77,2166066,0
+KD.US,D,20250409,000000,27.595,31.38,27.14,31.15,2830581,0
+KD.US,D,20250410,000000,30.35,30.35,28.35,29.09,1741905,0
+KD.US,D,20250411,000000,29.09,29.525,28.2248,29.45,1373857,0
+KD.US,D,20250414,000000,30.2,30.38,29.445,29.85,1620318,0
+KD.US,D,20250415,000000,30.155,30.51,29.99,30.29,1466161,0
+KD.US,D,20250416,000000,30.095,30.35,29.11,29.85,1478554,0
+KD.US,D,20250417,000000,29.85,29.99,29.05,29.22,2156549,0
+KD.US,D,20250421,000000,29.17,29.47,28.33,28.89,2211829,0
+KD.US,D,20250422,000000,29.39,29.9498,28.94,29.83,2182933,0
+KD.US,D,20250423,000000,31.13,32,30.83,31.01,1784471,0
+KD.US,D,20250424,000000,31.41,32.06,31.05,31.77,1195785,0
+KD.US,D,20250425,000000,31.77,32.08,31.41,32.05,1306076,0
+KD.US,D,20250428,000000,32.13,32.4596,31.46,32.04,1582675,0
+KD.US,D,20250429,000000,32.04,32.83,31.89,32.64,1459793,0
+KD.US,D,20250430,000000,32.34,32.47,31.54,32.42,1684679,0
+KD.US,D,20250501,000000,33,33.1485,32.3,32.34,1482446,0
+KD.US,D,20250502,000000,32.815,33.34,32.79,33.15,1339354,0
+KD.US,D,20250505,000000,32.77,33.79,32.66,33.53,1287218,0
+KD.US,D,20250506,000000,33.14,33.37,32.74,33.27,2309165,0
+KD.US,D,20250507,000000,33.5,33.84,32.95,33.14,2780646,0
+KD.US,D,20250508,000000,34.1,36.91,33.49,36.63,4553077,0
+KD.US,D,20250509,000000,37.02,37.45,36.28,37.14,2182144,0
+KD.US,D,20250512,000000,38.68,39.32,38.1901,39.02,2313536,0
+KD.US,D,20250513,000000,39.4089,41.22,39.3301,41.15,2928518,0
+KD.US,D,20250514,000000,41.305,41.57,40.6271,41.21,2088113,0
+KD.US,D,20250515,000000,40.84,41.09,40.245,40.73,2068890,0
+KD.US,D,20250516,000000,40.71,40.8175,40.24,40.46,1511255,0
+KD.US,D,20250519,000000,39.6,40.215,39.6,39.97,1496981,0
+KD.US,D,20250520,000000,40.2,40.2313,39.75,40.13,1418983,0
+KD.US,D,20250521,000000,39.795,40.2899,39.1692,39.35,1340311,0
+KD.US,D,20250522,000000,39.53,39.745,39.17,39.35,1137201,0
+KD.US,D,20250523,000000,38.2,39.05,38.2,38.87,1089996,0
+KD.US,D,20250527,000000,39.5,39.57,38.87,39.16,1989644,0
+KD.US,D,20250528,000000,39.13,39.36,38.78,39.22,1042657,0
+KD.US,D,20250529,000000,39.82,39.82,38.85,39.44,1104628,0
+KD.US,D,20250530,000000,39.125,39.2,38.31,39.04,1766032,0
+KD.US,D,20250602,000000,39.01,39.25,38.14,39.18,1925533,0
+KD.US,D,20250603,000000,39.41,39.79,39.06,39.72,1554444,0
+KD.US,D,20250604,000000,39.78,40.27,39.375,39.55,1218784,0
+KD.US,D,20250605,000000,39.59,39.89,39.15,39.45,1294754,0
+KD.US,D,20250606,000000,39.6,40.45,39.58,40.37,1306701,0
+KD.US,D,20250609,000000,40.5,41.14,40.0712,40.82,1904976,0
+KD.US,D,20250610,000000,41,41.2903,40.01,40.28,1275487,0
+KD.US,D,20250611,000000,40.545,40.88,40.2,40.37,1179185,0
+KD.US,D,20250612,000000,40.06,40.495,39.8019,40.17,1147182,0
+KD.US,D,20250613,000000,39.28,40.05,39.17,39.25,1549355,0
+KD.US,D,20250616,000000,39.64,40.5,39.4,40.31,1454499,0
+KD.US,D,20250617,000000,40.18,41.07,40.065,40.36,1188847,0
+KD.US,D,20250618,000000,40.62,40.835,40.06,40.21,1215800,0
+KD.US,D,20250620,000000,40.46,40.46,38.22,38.51,3047809,0
+KD.US,D,20250623,000000,38.29,39.38,38,39.31,1630033,0
+KD.US,D,20250624,000000,39.48,40.9292,39.48,40.88,1792334,0
+KD.US,D,20250625,000000,41.5,42.7,40.79,41.27,3175101,0
+KD.US,D,20250626,000000,41.94,42.32,41.6,41.79,2019137,0
+KD.US,D,20250627,000000,41.7,41.8713,40.91,41.46,2119929,0
+KD.US,D,20250630,000000,41.67,42.4093,41.39,41.96,2895853,0
+KD.US,D,20250701,000000,41.81,42.53,41.05,41.96,2730186,0
+KD.US,D,20250702,000000,41.24,42.4099,41.24,42.37,2063328,0
+KD.US,D,20250703,000000,42.6,43.74,42.55,43.41,1900579,0
+KD.US,D,20250707,000000,43.39,43.68,42.41,42.63,2062981,0
+KD.US,D,20250708,000000,43.075,44.2,43.075,43.38,2348330,0
+KD.US,D,20250709,000000,43.485,43.5099,42.23,42.85,1758769,0
+KD.US,D,20250710,000000,42.7846,42.9999,41.3,41.58,1577955,0
+KD.US,D,20250711,000000,41.525,41.63,39.7696,39.78,1883921,0
+KD.US,D,20250714,000000,39.78,40.25,39.44,39.57,1512248,0
+KD.US,D,20250715,000000,40,40.015,39.23,39.26,1609260,0
+KD.US,D,20250716,000000,39.3,39.4847,38.385,38.86,1388065,0
+KD.US,D,20250717,000000,38.845,39.28,38.8401,39.16,1213552,0
+KD.US,D,20250718,000000,39.56,39.655,39.05,39.47,1280621,0
+KD.US,D,20250721,000000,39.82,39.87,38.9499,39.05,1176484,0
+KD.US,D,20250722,000000,39.1,39.27,38.55,39.01,1374961,0
+KD.US,D,20250723,000000,39.21,39.5,38.995,39.06,1203950,0
+KD.US,D,20250724,000000,38.88,38.975,36.75,38.31,3429730,0
+KD.US,D,20250725,000000,38.34,39.22,38.255,39.12,2094369,0
+KD.US,D,20250728,000000,39.5,39.5,38.87,39.47,1540875,0
+KD.US,D,20250729,000000,39.93,39.98,38.24,38.5,1593261,0
+KD.US,D,20250730,000000,38.64,39,37.73,38,1056998,0
+KD.US,D,20250731,000000,38.21,38.54,37.7,37.77,1468900,0
+KD.US,D,20250801,000000,37.05,37.05,36.11,36.38,1763928,0
+KD.US,D,20250804,000000,37,37.01,36.425,36.7,2381994,0
+KD.US,D,20250805,000000,31.75,31.75,28.67,28.94,16350647,0
+KD.US,D,20250806,000000,29.195,30.3,29.085,29.68,7163128,0
+KD.US,D,20250807,000000,29.805,30.465,29.48,30.18,6527215,0
+KD.US,D,20250808,000000,30.375,31.16,30.0701,30.69,3295796,0
+KD.US,D,20250811,000000,30.69,31.24,29.11,29.12,4492149,0
+KD.US,D,20250812,000000,29.435,29.88,29.12,29.6,3097057,0
+KD.US,D,20250813,000000,29.7,30.62,29.7,30.55,3699621,0
+KD.US,D,20250814,000000,30.3,30.63,29.52,30.09,3580036,0
+KD.US,D,20250815,000000,30.005,30.47,29.96,29.98,3305350,0
+KD.US,D,20250818,000000,29.92,30.63,29.885,30.35,2196102,0
+KD.US,D,20250819,000000,30.425,30.7186,29.86,30.04,3679502,0
+KD.US,D,20250820,000000,30.01,30.69,29.8484,30.32,2728778,0
+KD.US,D,20250821,000000,30.09,30.64,30.01,30.42,1911265,0
+KD.US,D,20250822,000000,30.47,31.44,30.44,31.2,1740789,0
+KD.US,D,20250825,000000,31.2278,31.3604,30.9001,31.15,1693547,0
+KD.US,D,20250826,000000,31.31,31.91,31.26,31.27,3987965,0
+KD.US,D,20250827,000000,31.565,31.98,31.35,31.53,2211166,0
+KD.US,D,20250828,000000,31.785,31.97,31.3202,31.51,1379504,0
+KD.US,D,20250829,000000,31.5,31.84,31.26,31.79,1726421,0
+KD.US,D,20250902,000000,31.12,31.19,30.64,31.18,1971658,0
+KD.US,D,20250903,000000,31.198,32.16,31.12,32.01,2657551,0
+KD.US,D,20250904,000000,32,32.05,31.23,31.77,2144649,0
+KD.US,D,20250905,000000,32.07,32.78,31.86,32.76,2515341,0
+KD.US,D,20250908,000000,32.78,33.24,32.2,33.14,2021281,0
+KD.US,D,20250909,000000,33.165,33.43,32.8401,33.12,1842356,0
+KD.US,D,20250910,000000,33.31,33.9,31.89,32.4,3069871,0
+KD.US,D,20250911,000000,32.57,32.97,32.41,32.73,2139231,0
+KD.US,D,20250912,000000,32.4,32.645,31.92,31.95,1888762,0
+KD.US,D,20250915,000000,32.27,32.53,31.99,32,2047814,0
+KD.US,D,20250916,000000,32,32.025,31.15,31.72,1874762,0
+KD.US,D,20250917,000000,31.71,32.205,31.41,31.8,1788402,0
+KD.US,D,20250918,000000,32.075,32.3,31.39,31.48,1866704,0
+KD.US,D,20250919,000000,31.465,31.66,30.9852,31.35,4131241,0
+KD.US,D,20250922,000000,30.93,31.69,30.8801,31.52,2516169,0
+KD.US,D,20250923,000000,31.71,32.08,31.24,31.56,1681892,0
+KD.US,D,20250924,000000,31.59,31.7799,31.31,31.53,1438355,0
+KD.US,D,20250925,000000,31.04,31.085,30,30.62,2199594,0
+KD.US,D,20250926,000000,30.11,30.21,28.9702,29.45,3650158,0
+KD.US,D,20250929,000000,29.7,30.37,29.12,30.09,2926721,0
+KD.US,D,20250930,000000,30.09,30.18,29.47,30.03,2153048,0
+KD.US,D,20251001,000000,29.99,30.44,29.73,30.02,2251452,0
+KD.US,D,20251002,000000,30.195,30.545,29.82,30.51,1637892,0
+KD.US,D,20251003,000000,30.64,30.7,30.11,30.25,1777573,0
+KD.US,D,20251006,000000,30.2,30.83,30,30.63,1369395,0
+KD.US,D,20251007,000000,30.86,30.99,29.52,29.89,1675770,0
+KD.US,D,20251008,000000,30.1,30.2967,29.63,30.11,1378942,0
+KD.US,D,20251009,000000,30.1,30.11,29.48,29.76,1377775,0
+KD.US,D,20251010,000000,29.85,29.87,27.67,27.68,2092652,0
+KD.US,D,20251013,000000,28.25,28.355,27.88,28,3016957,0
+KD.US,D,20251014,000000,27.43,28.12,27.22,27.95,2066535,0
+KD.US,D,20251015,000000,28.1,28.22,27.425,27.68,1630639,0
+KD.US,D,20251016,000000,27.81,27.955,27.22,27.5,1608528,0
+KD.US,D,20251017,000000,27.25,27.88,27.25,27.6,1366298,0
+KD.US,D,20251020,000000,27.845,28.04,27.6,27.93,1566925,0
+KD.US,D,20251021,000000,27.9,28.81,27.8201,28.65,1754841,0
+KD.US,D,20251022,000000,28.4,28.815,28.27,28.3,1616507,0
+KD.US,D,20251023,000000,28.245,28.615,28.01,28.46,1640329,0
+KD.US,D,20251024,000000,28.6,29.07,28.46,28.49,1339642,0
+KD.US,D,20251027,000000,28.95,28.96,28.63,28.9,1484931,0
+KD.US,D,20251028,000000,28.8198,29.44,28.605,28.85,2175307,0
+KD.US,D,20251029,000000,28.97,29,28.32,28.39,1803483,0
+KD.US,D,20251030,000000,28.225,28.86,28.225,28.41,1615996,0
+KD.US,D,20251031,000000,28.69,28.95,28.335,28.92,1563390,0
+KD.US,D,20251103,000000,28.96,29.45,28.58,28.75,4308490,0
+KD.US,D,20251104,000000,28.205,28.34,27.32,27.43,4073293,0
+KD.US,D,20251105,000000,28.465,28.83,24.485,26.14,8058438,0
+KD.US,D,20251106,000000,26.25,26.87,25.46,26.52,4160407,0
+KD.US,D,20251107,000000,26.23,26.81,25.52,26.36,4058042,0
+KD.US,D,20251110,000000,26.67,26.9,26.03,26.06,2309334,0
+KD.US,D,20251111,000000,25.99,26.2491,25.645,25.68,2400659,0
+KD.US,D,20251112,000000,25.86,26.45,25.85,26.31,2563932,0
+KD.US,D,20251113,000000,26.08,26.4,25.48,25.59,2678309,0
+KD.US,D,20251114,000000,25.25,25.795,25.1,25.72,2438585,0
+KD.US,D,20251117,000000,25.575,25.67,24.01,24.12,4091804,0
+KD.US,D,20251118,000000,23.91,24.205,23.3,23.62,3377009,0
+KD.US,D,20251119,000000,23.63,23.715,23.28,23.57,2301062,0
+KD.US,D,20251120,000000,23.98,24.17,23.39,23.71,2661174,0
+KD.US,D,20251121,000000,23.93,24.66,23.52,24.53,2466285,0
+KD.US,D,20251124,000000,24.6,24.6784,24.275,24.38,2192222,0
+KD.US,D,20251125,000000,24.41,25.19,24.4,25.11,1659649,0
+KD.US,D,20251126,000000,25.5,26.16,25.44,25.44,2367092,0
+KD.US,D,20251128,000000,25.57,25.9,25.5,25.83,1028630,0
+KD.US,D,20251201,000000,25.65,26.3,25.49,25.91,1871834,0
+KD.US,D,20251202,000000,26.1,26.1599,25.54,25.64,1607690,0
+KD.US,D,20251203,000000,25.83,26.31,25.51,26.3,1311385,0
+KD.US,D,20251204,000000,26.405,26.47,26.035,26.27,934601,0
+KD.US,D,20251205,000000,26.35,26.78,26.155,26.2,1596817,0
+KD.US,D,20251208,000000,26.18,26.37,25.95,25.98,1691006,0
+KD.US,D,20251209,000000,25.89,27.08,25.82,26.82,2264472,0
+KD.US,D,20251210,000000,26.7,27.565,26.69,27.47,2376643,0
+KD.US,D,20251211,000000,27.35,27.835,27.1,27.17,1578527,0
+KD.US,D,20251212,000000,27.14,27.175,26.51,26.92,1257128,0
+KD.US,D,20251215,000000,27.18,27.38,26.53,26.55,2021539,0
+KD.US,D,20251216,000000,26.525,26.6741,26.06,26.51,1545570,0
+KD.US,D,20251217,000000,26.65,27.4097,26.54,26.77,1350868,0
+KD.US,D,20251218,000000,27.05,27.51,26.9,26.95,1864272,0
+KD.US,D,20251219,000000,26.87,27.38,26.85,27.08,4536398,0
+KD.US,D,20251222,000000,27.16,27.47,26.845,27.16,2416218,0
+KD.US,D,20251223,000000,26.99,27.185,26.67,27.13,2461522,0
+KD.US,D,20251224,000000,27.09,27.305,26.98,27.28,761657,0
+KD.US,D,20251226,000000,27.3,27.38,27.12,27.22,1150452,0
+KD.US,D,20251229,000000,27.05,27.2,26.72,27.1,1858542,0
+KD.US,D,20251230,000000,26.98,27.1,26.55,26.59,1775879,0
+KD.US,D,20251231,000000,26.5,26.64,26.35,26.56,1640885,0
+KD.US,D,20260102,000000,26.865,26.91,25.36,25.49,2330149,0
+KD.US,D,20260105,000000,25.425,26.67,25.31,26.28,2277443,0
+KD.US,D,20260106,000000,26.3,26.84,26,26.74,1895529,0
+KD.US,D,20260107,000000,26.5,27.11,26.495,27.09,1809222,0
+KD.US,D,20260108,000000,27,27.42,26.83,27.26,1684458,0
+KD.US,D,20260109,000000,27.52,27.74,26.68,27.25,1974490,0
+KD.US,D,20260112,000000,27.1,27.64,26.95,27.34,2179294,0
+KD.US,D,20260113,000000,27.275,27.3291,26.785,27.05,1482682,0
+KD.US,D,20260114,000000,27.14,27.675,27.01,27.5,1525103,0
+KD.US,D,20260115,000000,27.54,27.65,26.77,27.05,2344085,0
+KD.US,D,20260116,000000,27.025,27.025,25.16,25.21,3158922,0
+KD.US,D,20260120,000000,24.81,25.19,24.24,24.33,1966672,0
+KD.US,D,20260121,000000,24.47,24.8662,24.34,24.59,1758060,0
+KD.US,D,20260122,000000,24.92,25.27,24.755,24.88,1571079,0
+KD.US,D,20260123,000000,24.875,24.89,24.21,24.22,1703524,0
+KD.US,D,20260126,000000,24.44,24.7,24.18,24.45,2054446,0
+KD.US,D,20260127,000000,24.625,24.72,23.755,23.83,2172416,0
+KD.US,D,20260128,000000,24,24.19,23.62,23.7,2059814,0
+KD.US,D,20260129,000000,23.68,23.75,22.81,23.31,2334852,0
+KD.US,D,20260130,000000,23,23.26,22.785,23,2157883,0
+KD.US,D,20260202,000000,22.93,23.75,22.78,23.31,2321506,0
+KD.US,D,20260203,000000,22.915,22.915,20.6179,22.21,6471827,0
+KD.US,D,20260204,000000,22.03,23.3981,21.6,23.38,5340232,0
+KD.US,D,20260205,000000,23.165,23.73,22.01,22.07,3853683,0
+KD.US,D,20260206,000000,22.245,23.6,21.63,23.49,3770287,0
+KD.US,D,20260209,000000,10.84,11.43,10.1,10.59,60968889,0
+KD.US,D,20260210,000000,10.64,11.96,10.63,11.12,33275642,0
+KD.US,D,20260211,000000,11.37,12.27,11.3047,12.12,12782353,0
+KD.US,D,20260212,000000,12.2,12.43,10.99,11.34,10021834,0
+KD.US,D,20260213,000000,11.16,12.39,11.04,12.24,11036503,0
+KD.US,D,20260217,000000,13,13.66,12.68,13.59,12633742,0
+KD.US,D,20260218,000000,13.63,13.93,13.01,13.12,7002985,0
diff --git a/daily/us/nyse stocks/1/kep.us.txt b/daily/us/nyse stocks/1/kep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef7e2b092eebb4ab82dfe25e62d506beb2be2f0c
--- /dev/null
+++ b/daily/us/nyse stocks/1/kep.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEP.US,D,20050225,000000,10.9564,11.1443,10.9564,11.0813,523107.00326674,0
+KEP.US,D,20050228,000000,11.136,11.136,10.9407,10.9407,565845.7753361,0
+KEP.US,D,20050301,000000,10.9796,11.2451,10.9489,11.2295,717095.72985928,0
+KEP.US,D,20050302,000000,10.9962,11.0581,10.9638,11.0581,887285.76970283,0
+KEP.US,D,20050303,000000,11.0184,11.0425,10.9721,10.9962,785427.97054866,0
+KEP.US,D,20050304,000000,11.0109,11.2221,10.9796,11.0581,802446.37022935,0
+KEP.US,D,20050307,000000,10.9407,11.097,10.925,11.0259,921066.34431226,0
+KEP.US,D,20050308,000000,10.9796,11.0184,10.9489,10.9962,677173.0128468,0
+KEP.US,D,20050309,000000,11.8004,11.8004,11.4645,11.6282,1506235.3334893,0
+KEP.US,D,20050310,000000,11.332,11.3933,11.2617,11.3155,731939.8449703,0
+KEP.US,D,20050311,000000,11.6043,11.7068,11.4802,11.5579,711466.03696015,0
+KEP.US,D,20050314,000000,11.4487,11.5107,11.4173,11.4487,517988.5512642,0
+KEP.US,D,20050315,000000,11.3866,11.3866,11.1128,11.1202,658362.24850973,0
+KEP.US,D,20050316,000000,11.0739,11.0813,10.8704,10.9564,511335.16796456,0
+KEP.US,D,20050317,000000,10.9092,11.2063,10.9027,11.175,533983.26054439,0
+KEP.US,D,20050318,000000,11.097,11.2774,11.097,11.175,756124.07745455,0
+KEP.US,D,20050321,000000,11.1517,11.1599,11.0259,11.097,433660.39268731,0
+KEP.US,D,20050322,000000,11.1277,11.175,10.9027,10.9092,352150.70638196,0
+KEP.US,D,20050323,000000,10.7769,10.7769,10.5577,10.5965,733857.90478802,0
+KEP.US,D,20050324,000000,10.5494,10.5732,10.464,10.5336,989269.26401834,0
+KEP.US,D,20050328,000000,10.5419,10.613,10.5112,10.5732,463348.62290936,0
+KEP.US,D,20050329,000000,10.3854,10.4327,10.2531,10.2846,929512.09226828,0
+KEP.US,D,20050330,000000,10.2846,10.3781,10.2763,10.3623,705323.8945571,0
+KEP.US,D,20050331,000000,10.3697,10.5196,10.3623,10.503,569941.74554545,0
+KEP.US,D,20050401,000000,10.589,10.7379,10.464,10.5196,670390.30856386,0
+KEP.US,D,20050404,000000,10.862,10.8943,10.589,10.8787,1300600.466756,0
+KEP.US,D,20050405,000000,10.8233,10.8787,10.7298,10.8,571476.67684255,0
+KEP.US,D,20050406,000000,10.9166,11.0035,10.8545,10.9407,719655.56016421,0
+KEP.US,D,20050407,000000,10.9027,10.9092,10.8315,10.8704,755739.74032661,0
+KEP.US,D,20050408,000000,10.8158,10.925,10.7926,10.8233,575953.35835788,0
+KEP.US,D,20050411,000000,10.9564,11.1277,10.9092,11.0581,378638.54441918,0
+KEP.US,D,20050412,000000,11.0425,11.1682,10.9092,11.0813,355604.90610409,0
+KEP.US,D,20050413,000000,11.2535,11.2617,11.1128,11.1128,509927.14043612,0
+KEP.US,D,20050414,000000,11.0184,11.0425,10.862,10.862,364433.78258073,0
+KEP.US,D,20050415,000000,10.8233,10.839,10.6287,10.6287,557912.476884,0
+KEP.US,D,20050418,000000,10.6594,11.0035,10.6594,10.8158,718375.64501174,0
+KEP.US,D,20050419,000000,10.8158,11.0425,10.8084,10.9489,647869.11975269,0
+KEP.US,D,20050420,000000,11.0109,11.0109,10.7528,10.7686,793361.26900076,0
+KEP.US,D,20050421,000000,10.9796,11.1202,10.925,11.0499,494058.12631727,0
+KEP.US,D,20050422,000000,11.0813,11.2617,11.0813,11.1599,359188.42680953,0
+KEP.US,D,20050425,000000,11.5032,11.6043,11.4727,11.543,833028.9698686,0
+KEP.US,D,20050426,000000,11.8086,11.8086,11.5505,11.5661,827528.59795277,0
+KEP.US,D,20050427,000000,11.519,11.519,11.2295,11.3238,758172.66686288,0
+KEP.US,D,20050428,000000,11.4256,11.4645,11.2535,11.2692,707116.25921348,0
+KEP.US,D,20050429,000000,11.543,11.5976,11.4487,11.5661,736035.81517965,0
+KEP.US,D,20050502,000000,11.5745,11.6754,11.5745,11.6754,744736.57928031,0
+KEP.US,D,20050503,000000,11.5976,11.5976,11.2692,11.2997,839300.43325495,0
+KEP.US,D,20050504,000000,11.2924,11.6282,11.2617,11.4727,869114.35863833,0
+KEP.US,D,20050505,000000,11.4877,11.6282,11.4487,11.4561,674099.52443064,0
+KEP.US,D,20050506,000000,11.4015,11.5894,11.3792,11.5661,579664.99143929,0
+KEP.US,D,20050509,000000,11.4487,11.4487,11.332,11.332,914667.97715726,0
+KEP.US,D,20050510,000000,11.3155,11.332,11.136,11.1517,592204.29239002,0
+KEP.US,D,20050511,000000,11.1915,11.2848,11.1599,11.1989,591053.69822086,0
+KEP.US,D,20050512,000000,11.0425,11.2145,10.8704,10.9407,635329.81880196,0
+KEP.US,D,20050513,000000,10.8704,10.9721,10.589,10.7686,601162.48984996,0
+KEP.US,D,20050516,000000,10.7446,10.925,10.7147,10.9092,373007.64291273,0
+KEP.US,D,20050517,000000,11.0035,11.1277,10.9489,11.1202,286761.42451812,0
+KEP.US,D,20050518,000000,11.2535,11.3552,11.1989,11.2692,682163.35247336,0
+KEP.US,D,20050519,000000,11.5032,11.519,11.4173,11.4487,538589.26304301,0
+KEP.US,D,20050520,000000,11.5107,11.6828,11.4951,11.5505,577106.36974169,0
+KEP.US,D,20050523,000000,11.5274,11.7142,11.4951,11.6828,589518.76692376,0
+KEP.US,D,20050524,000000,11.6043,11.6043,11.4645,11.5274,636480.41297113,0
+KEP.US,D,20050525,000000,11.4487,11.5348,11.3792,11.4015,659257.82653426,0
+KEP.US,D,20050526,000000,11.2295,11.668,11.1831,11.4413,517347.98938431,0
+KEP.US,D,20050527,000000,11.582,11.6828,11.543,11.5661,923243.04609658,0
+KEP.US,D,20050531,000000,11.6597,11.6597,11.5032,11.6366,1765868.3580904,0
+KEP.US,D,20050601,000000,11.5894,11.8392,11.5348,11.8392,1065278.5784079,0
+KEP.US,D,20050602,000000,11.7218,11.7689,11.6043,11.6448,894579.71488236,0
+KEP.US,D,20050603,000000,11.6448,11.7921,11.543,11.6597,429055.59879601,0
+KEP.US,D,20050606,000000,11.7764,11.9022,11.7218,11.8317,1031754.2285504,0
+KEP.US,D,20050607,000000,11.8004,11.8317,11.7458,11.7458,1081785.737192,0
+KEP.US,D,20050608,000000,11.8392,11.9957,11.8392,11.9643,636992.86247504,0
+KEP.US,D,20050609,000000,12.0973,12.2307,12.0658,12.2307,1296890.0422819,0
+KEP.US,D,20050610,000000,12.4407,12.4879,12.3084,12.3158,957664.1825859,0
+KEP.US,D,20050613,000000,12.2687,12.3399,12.1984,12.3084,841601.62159328,0
+KEP.US,D,20050614,000000,12.3324,12.4491,12.3158,12.3547,666678.67548245,0
+KEP.US,D,20050615,000000,12.8553,12.8943,12.7618,12.7618,1941943.1069777,0
+KEP.US,D,20050616,000000,12.66,12.6749,12.535,12.6211,930663.89504477,0
+KEP.US,D,20050617,000000,12.8089,12.871,12.723,12.8173,1374562.4003445,0
+KEP.US,D,20050620,000000,12.387,12.5582,12.2687,12.512,1212691.2046883,0
+KEP.US,D,20050621,000000,12.3474,12.535,12.3474,12.4407,935269.89754339,0
+KEP.US,D,20050622,000000,13.0118,13.0118,12.8396,12.981,823304.51536744,0
+KEP.US,D,20050623,000000,13.192,13.2699,13.1837,13.192,1219728.9251159,0
+KEP.US,D,20050624,000000,13.0902,13.0985,12.8322,12.8943,694318.31629615,0
+KEP.US,D,20050627,000000,12.7295,12.7535,12.5815,12.6361,1115184.3918881,0
+KEP.US,D,20050628,000000,12.1131,12.5666,12.0658,12.3787,1508281.505683,0
+KEP.US,D,20050629,000000,12.3474,12.4879,12.1371,12.152,1223822.4781106,0
+KEP.US,D,20050630,000000,12.1594,12.3547,12.152,12.2455,891508.64368084,0
+KEP.US,D,20050701,000000,12.5666,12.6211,12.4962,12.5044,978009.87822007,0
+KEP.US,D,20050705,000000,12.2769,12.3002,12.1131,12.1289,990677.29154678,0
+KEP.US,D,20050706,000000,11.8782,11.9957,11.8392,11.941,1140520.4271488,0
+KEP.US,D,20050707,000000,11.7218,11.8476,11.6912,11.8317,1143975.8354783,0
+KEP.US,D,20050708,000000,11.754,11.9725,11.7458,11.941,1037255.8090735,0
+KEP.US,D,20050711,000000,12.0346,12.2927,12.0113,12.2612,1011407.3243089,0
+KEP.US,D,20050712,000000,12.3002,12.5044,12.3002,12.4027,771223.20871021,0
+KEP.US,D,20050713,000000,12.4027,12.4027,12.2065,12.3002,830214.12341904,0
+KEP.US,D,20050714,000000,12.324,12.4804,12.3158,12.3158,891508.64368084,0
+KEP.US,D,20050715,000000,12.4176,12.4258,12.2769,12.3945,652476.33085864,0
+KEP.US,D,20050718,000000,12.512,12.5508,12.4407,12.4962,499434.01167908,0
+KEP.US,D,20050719,000000,12.5425,12.6749,12.4722,12.6138,787730.36749431,0
+KEP.US,D,20050720,000000,12.8553,12.8553,12.6914,12.7851,653115.68413121,0
+KEP.US,D,20050721,000000,13.0902,13.2699,12.957,13.2069,1429586.6658273,0
+KEP.US,D,20050722,000000,13.7151,13.8325,13.5752,13.6059,1524661.7606985,0
+KEP.US,D,20050725,000000,14.1451,14.1602,13.8482,13.9102,1797091.5196095,0
+KEP.US,D,20050726,000000,13.8325,13.8407,13.5669,13.6059,885366.50127779,0
+KEP.US,D,20050727,000000,13.6768,13.6992,13.4957,13.6214,565588.34197682,0
+KEP.US,D,20050728,000000,13.6133,13.8325,13.6133,13.7389,534495.7100483,0
+KEP.US,D,20050729,000000,13.6371,13.8325,13.6059,13.653,657848.59039849,0
+KEP.US,D,20050801,000000,13.5975,13.9416,13.5891,13.9259,710698.5713116,0
+KEP.US,D,20050802,000000,13.8788,13.988,13.8407,13.9723,659897.17980683,0
+KEP.US,D,20050803,000000,14.0823,14.3711,14.0666,14.3174,640447.06219718,0
+KEP.US,D,20050804,000000,14.5986,14.6449,14.2238,14.4266,772119.99534206,0
+KEP.US,D,20050805,000000,14.4422,14.4422,13.8705,14.0045,713769.64251312,0
+KEP.US,D,20050808,000000,14.2619,14.4266,14.2305,14.3471,438139.49141728,0
+KEP.US,D,20050809,000000,14.2387,14.4266,14.098,14.1534,881014.30631648,0
+KEP.US,D,20050810,000000,14.0823,14.1602,13.9648,14.0517,1155492.6546358,0
+KEP.US,D,20050811,000000,14.012,14.06,13.3642,13.6371,1386079.219502,0
+KEP.US,D,20050812,000000,13.7307,13.9416,13.7233,13.9028,539357.93729888,0
+KEP.US,D,20050815,000000,13.8944,14.0277,13.6371,13.8639,969692.24264003,0
+KEP.US,D,20050816,000000,13.4808,13.4883,13.0347,13.0431,1967022.9174865,0
+KEP.US,D,20050817,000000,12.8943,12.9728,12.6989,12.7378,1187866.4103241,0
+KEP.US,D,20050818,000000,12.8322,12.8943,12.5815,12.6684,1402970.7154141,0
+KEP.US,D,20050819,000000,12.6361,12.6914,12.5425,12.5666,881654.86819638,0
+KEP.US,D,20050822,000000,12.6211,12.8943,12.535,12.5896,1481538.6515012,0
+KEP.US,D,20050823,000000,12.5896,12.6749,12.5508,12.5815,833669.53174849,0
+KEP.US,D,20050824,000000,12.387,12.5277,12.1984,12.2223,1099572.8111285,0
+KEP.US,D,20050825,000000,12.2307,12.5044,12.2065,12.4027,548698.05467211,0
+KEP.US,D,20050826,000000,12.3474,12.4722,12.2853,12.3547,446585.2393733,0
+KEP.US,D,20050829,000000,12.2927,12.387,12.1371,12.3787,969436.01788808,0
+KEP.US,D,20050830,000000,12.3787,12.4879,12.3002,12.4639,1179293.7585995,0
+KEP.US,D,20050831,000000,12.5044,12.6443,12.4722,12.5425,730275.5926899,0
+KEP.US,D,20050901,000000,12.6138,12.9646,12.6138,12.8943,970714.72443322,0
+KEP.US,D,20050902,000000,12.8173,12.9107,12.7378,12.8471,1011024.1957883,0
+KEP.US,D,20050906,000000,12.9025,13.0431,12.8636,12.9488,612166.85950358,0
+KEP.US,D,20050907,000000,13.0663,13.4179,13.0579,13.3171,1104306.9260031,0
+KEP.US,D,20050908,000000,13.1126,13.1449,12.9959,12.9959,470770.68046487,0
+KEP.US,D,20050909,000000,13.1995,13.3642,13.1763,13.2855,564437.74780766,0
+KEP.US,D,20050912,000000,13.1051,13.1051,12.9173,12.9728,1027147.0174444,0
+KEP.US,D,20050913,000000,13.0274,13.0431,12.8943,12.9173,549082.39180004,0
+KEP.US,D,20050914,000000,12.9025,12.957,12.7378,12.7775,573524.05764357,0
+KEP.US,D,20050915,000000,12.8943,13.082,12.7775,12.9646,667958.59063491,0
+KEP.US,D,20050916,000000,12.9646,13.0041,12.8238,12.8943,412162.89427665,0
+KEP.US,D,20050919,000000,12.9255,13.7539,12.9255,13.1449,815499.32929131,0
+KEP.US,D,20050920,000000,13.1681,13.2541,13.0506,13.0663,668855.37726676,0
+KEP.US,D,20050921,000000,13.0192,13.1209,12.9414,12.9959,688049.27012445,0
+KEP.US,D,20050922,000000,12.8794,12.9728,12.7775,12.9107,882293.01286163,0
+KEP.US,D,20050923,000000,12.8173,12.8794,12.6517,12.8396,526817.42774083,0
+KEP.US,D,20050926,000000,12.9646,13.2855,12.9414,13.2383,1016270.7601668,0
+KEP.US,D,20050927,000000,13.192,13.2227,12.9959,13.1837,941669.47330571,0
+KEP.US,D,20050928,000000,13.0902,13.5115,13.082,13.4577,3219383.0316499,0
+KEP.US,D,20050929,000000,13.6604,13.6686,13.4808,13.5115,1879371.0887781,0
+KEP.US,D,20050930,000000,13.6604,13.887,13.5975,13.8407,1877834.9488736,0
+KEP.US,D,20051003,000000,13.8705,14.2305,13.8639,14.1684,2634472.6844394,0
+KEP.US,D,20051004,000000,14.1451,14.1534,13.7852,13.8168,1381856.345524,0
+KEP.US,D,20051005,000000,13.9342,13.9582,13.6835,13.6835,856573.84908028,0
+KEP.US,D,20051006,000000,13.6768,13.6768,12.9646,13.2466,1874124.5243995,0
+KEP.US,D,20051007,000000,13.4808,13.6686,13.394,13.6371,1804640.4809337,0
+KEP.US,D,20051010,000000,13.6686,13.6992,13.5345,13.5345,787858.47987029,0
+KEP.US,D,20051011,000000,13.7233,13.8168,13.5586,13.6214,779285.82814561,0
+KEP.US,D,20051012,000000,13.4577,13.4733,12.9646,13.0663,1183132.2954495,0
+KEP.US,D,20051013,000000,12.8471,12.8553,12.6749,12.8006,1179933.111872,0
+KEP.US,D,20051014,000000,12.7851,12.9959,12.6211,12.8396,1137705.5806993,0
+KEP.US,D,20051017,000000,12.8553,13.1126,12.7618,12.9339,736035.81517965,0
+KEP.US,D,20051018,000000,12.8396,12.8396,12.5277,12.535,552026.55923291,0
+KEP.US,D,20051019,000000,12.4258,12.574,12.2769,12.5425,1181852.3802971,0
+KEP.US,D,20051020,000000,12.7378,12.7378,12.3945,12.4102,1015885.2144315,0
+KEP.US,D,20051021,000000,12.6684,12.8943,12.6684,12.7932,564693.97255962,0
+KEP.US,D,20051024,000000,12.9646,13.2302,12.8943,13.2069,808205.38411178,0
+KEP.US,D,20051025,000000,13.0506,13.1209,12.9414,13.0041,502120.74575267,0
+KEP.US,D,20051026,000000,13.0192,13.0745,12.7851,12.7851,505190.60834687,0
+KEP.US,D,20051027,000000,12.5425,12.7775,12.512,12.6443,550490.41932849,0
+KEP.US,D,20051028,000000,12.5582,12.9255,12.5582,12.9173,421505.42886452,0
+KEP.US,D,20051031,000000,12.6989,12.9173,12.6989,12.7618,1034697.1873759,0
+KEP.US,D,20051101,000000,12.6832,12.8396,12.5896,12.6287,988374.89460113,0
+KEP.US,D,20051102,000000,12.6361,12.8943,12.5896,12.8173,1142439.6955739,0
+KEP.US,D,20051103,000000,12.8471,13.1598,12.8173,12.8322,703277.72236341,0
+KEP.US,D,20051104,000000,12.66,12.723,12.574,12.6684,483309.9814156,0
+KEP.US,D,20051107,000000,12.6684,12.871,12.6361,12.7701,468465.86630457,0
+KEP.US,D,20051108,000000,12.7618,12.7851,12.6211,12.723,558040.58925998,0
+KEP.US,D,20051109,000000,12.7851,12.9646,12.7295,12.9339,443770.39292373,0
+KEP.US,D,20051110,000000,12.8006,12.8006,12.5195,12.598,1006802.5304176,0
+KEP.US,D,20051111,000000,12.7932,12.8471,12.6832,12.8471,995795.74354932,0
+KEP.US,D,20051114,000000,12.8794,12.9173,12.8006,12.8006,587471.38612274,0
+KEP.US,D,20051115,000000,12.8636,12.9173,12.723,12.7295,896755.20805935,0
+KEP.US,D,20051116,000000,12.8553,13.1837,12.8553,13.1598,743583.5678965,0
+KEP.US,D,20051117,000000,13.1523,13.3004,13.0745,13.2227,762266.21985759,0
+KEP.US,D,20051118,000000,13.192,13.1995,12.9959,13.1126,852735.3122302,0
+KEP.US,D,20051121,000000,13.1681,13.4022,13.1523,13.3476,591436.82674147,0
+KEP.US,D,20051122,000000,13.1209,13.1209,12.8006,12.8875,936804.82884049,0
+KEP.US,D,20051123,000000,13.0506,13.3873,13.0431,13.3319,616262.82971293,0
+KEP.US,D,20051125,000000,13.3476,13.3476,13.0985,13.1598,283306.01618867,0
+KEP.US,D,20051128,000000,13.1284,13.3319,13.1126,13.2466,650172.72530567,0
+KEP.US,D,20051129,000000,13.2699,13.3087,13.1598,13.2069,509669.70707684,0
+KEP.US,D,20051130,000000,13.2699,13.3087,13.1126,13.1598,546396.86633378,0
+KEP.US,D,20051201,000000,13.2227,13.5511,13.2143,13.5197,539229.8249229,0
+KEP.US,D,20051202,000000,13.3171,13.3235,13.0347,13.1209,1115440.6166401,0
+KEP.US,D,20051205,000000,13.1209,13.2383,13.0431,13.1126,476656.59811596,0
+KEP.US,D,20051206,000000,13.0745,13.3087,13.0745,13.2773,352021.38539866,0
+KEP.US,D,20051207,000000,13.6371,13.9028,13.6133,13.8639,1417301.1724138,0
+KEP.US,D,20051208,000000,13.9028,13.9723,13.8084,13.8482,1103028.219458,0
+KEP.US,D,20051209,000000,14.012,14.2536,13.9963,14.2238,1234061.7993303,0
+KEP.US,D,20051212,000000,14.2238,14.4811,14.2238,14.3553,824198.88478465,0
+KEP.US,D,20051213,000000,14.3007,14.5043,14.1063,14.5043,1663372.4142709,0
+KEP.US,D,20051214,000000,14.4572,14.6599,14.4182,14.6599,2279250.9068559,0
+KEP.US,D,20051215,000000,14.6763,14.9419,14.6681,14.8791,2483221.5213089,0
+KEP.US,D,20051216,000000,14.8485,14.9113,14.8096,14.8874,2016161.2653181,0
+KEP.US,D,20051219,000000,15.028,15.2862,15.0048,15.2466,1536817.9331286,0
+KEP.US,D,20051220,000000,15.2466,15.4898,15.2466,15.3085,1264771.3027382,0
+KEP.US,D,20051221,000000,15.2862,15.45,15.2466,15.3251,1387998.4879271,0
+KEP.US,D,20051222,000000,15.3251,15.4344,15.2862,15.4102,1366244.7647644,0
+KEP.US,D,20051223,000000,15.4732,15.6138,15.4732,15.5277,1434191.4597186,0
+KEP.US,D,20051227,000000,15.3879,15.4185,15.1604,15.2068,606154.03808384,0
+KEP.US,D,20051228,000000,15.1919,15.2308,15.028,15.1215,452344.25325573,0
+KEP.US,D,20051229,000000,15.1604,15.2466,15.0901,15.1067,490988.26372306,0
+KEP.US,D,20051230,000000,15.1688,15.2862,15.028,15.2308,534239.48529634,0
+KEP.US,D,20060103,000000,15.2862,15.4426,15.0669,15.4426,1394140.6303301,0
+KEP.US,D,20060104,000000,15.5129,15.6138,15.4898,15.5833,638015.34426823,0
+KEP.US,D,20060105,000000,15.6841,15.8952,15.6841,15.833,1020364.3131615,0
+KEP.US,D,20060106,000000,15.872,16.3253,15.872,16.3023,1690499.6055807,0
+KEP.US,D,20060109,000000,16.5438,16.6068,16.4346,16.5514,1245321.1851286,0
+KEP.US,D,20060110,000000,16.6382,16.6382,16.3329,16.3329,813706.96463493,0
+KEP.US,D,20060111,000000,16.5835,16.9509,16.5753,16.9112,1314164.6667145,0
+KEP.US,D,20060112,000000,16.9584,17.1296,16.8095,16.8326,814219.41413885,0
+KEP.US,D,20060113,000000,16.5835,16.8176,16.4263,16.5596,803341.94825388,0
+KEP.US,D,20060117,000000,16.4495,16.5364,16.083,16.3791,1402202.0411582,0
+KEP.US,D,20060118,000000,16.3412,16.5049,16.2393,16.4495,947810.40710144,0
+KEP.US,D,20060119,000000,17.1148,17.3886,17.0138,17.1148,847361.84408303,0
+KEP.US,D,20060120,000000,16.6447,16.8176,16.481,16.6853,826502.49033762,0
+KEP.US,D,20060123,000000,16.9194,17.0751,16.8797,16.998,581968.59699227,0
+KEP.US,D,20060124,000000,16.9194,17.0519,16.8409,16.9584,1203349.8787077,0
+KEP.US,D,20060125,000000,16.9898,17.1148,16.8881,16.9038,996692.53018117,0
+KEP.US,D,20060126,000000,16.9038,16.9584,16.7863,16.9194,585807.13384234,0
+KEP.US,D,20060127,000000,17.099,17.545,17.0916,17.3886,844930.12615408,0
+KEP.US,D,20060130,000000,17.5284,17.5757,17.3812,17.5044,844417.67665016,0
+KEP.US,D,20060131,000000,17.7004,17.8022,17.4747,17.7561,820745.89366983,0
+KEP.US,D,20060201,000000,17.7561,17.7561,17.5913,17.6617,440571.20934623,0
+KEP.US,D,20060202,000000,17.5757,17.5757,17.2628,17.3332,687153.69209992,0
+KEP.US,D,20060203,000000,17.0362,17.0601,16.615,16.6382,1199767.5666096,0
+KEP.US,D,20060206,000000,16.4578,16.4578,16.2625,16.3097,1606044.5432352,0
+KEP.US,D,20060207,000000,15.9812,16.2552,15.7933,15.8091,1356135.9731353,0
+KEP.US,D,20060208,000000,15.7851,16.2087,15.5519,16.2087,1813341.2450343,0
+KEP.US,D,20060209,000000,16.6068,16.8326,16.5514,16.6853,974554.46989062,0
+KEP.US,D,20060210,000000,16.7316,16.7863,16.3485,16.677,602443.61360974,0
+KEP.US,D,20060213,000000,16.5364,16.5753,16.0987,16.1218,773015.57336659,0
+KEP.US,D,20060214,000000,15.4344,16.8723,15.4344,16.6687,878710.70076351,0
+KEP.US,D,20060215,000000,16.6382,16.677,16.1922,16.2393,718120.62886711,0
+KEP.US,D,20060216,000000,16.7622,17.4905,16.7549,17.4905,1346027.1815062,0
+KEP.US,D,20060217,000000,17.5839,17.7709,17.5681,17.6303,669110.3934114,0
+KEP.US,D,20060221,000000,17.5839,17.7089,17.4507,17.5127,704045.18801196,0
+KEP.US,D,20060222,000000,17.1926,17.3489,17.0519,17.2712,608713.86838877,0
+KEP.US,D,20060223,000000,17.4507,17.5839,17.3407,17.521,568788.73416165,0
+KEP.US,D,20060224,000000,17.4192,17.7477,17.3961,17.5681,933222.51674237,0
+KEP.US,D,20060227,000000,17.5127,17.794,17.5127,17.6692,577617.61063828,0
+KEP.US,D,20060228,000000,17.8022,17.8022,17.3571,17.3571,565462.64681549,0
+KEP.US,D,20060301,000000,17.7089,17.8801,17.3961,17.8727,920683.21579165,0
+KEP.US,D,20060302,000000,17.9893,18.0364,17.7709,17.8959,663863.82903288,0
+KEP.US,D,20060303,000000,17.2712,17.5127,17.0833,17.4276,617670.85724138,0
+KEP.US,D,20060306,000000,17.8577,17.8577,17.4747,17.521,780308.3099388,0
+KEP.US,D,20060307,000000,17.3812,17.4035,16.7549,17.0362,2084493.5060075,0
+KEP.US,D,20060308,000000,16.7622,16.802,16.3643,16.802,2825518.4522064,0
+KEP.US,D,20060309,000000,16.6447,16.6447,16.4197,16.5289,525282.49644373,0
+KEP.US,D,20060310,000000,16.4115,16.8881,16.3718,16.8558,516069.28283916,0
+KEP.US,D,20060313,000000,16.9898,17.0519,16.8095,16.9584,549979.17843189,0
+KEP.US,D,20060314,000000,16.998,17.3332,16.9194,17.3332,1173919.081845,0
+KEP.US,D,20060315,000000,17.3018,17.4582,17.1148,17.3886,1533491.8457824,0
+KEP.US,D,20060316,000000,17.1926,17.2388,17.1213,17.1851,821768.37546302,0
+KEP.US,D,20060317,000000,17.1851,17.2314,17.1379,17.1694,538718.58402631,0
+KEP.US,D,20060320,000000,17.2943,17.4663,17.2081,17.4663,597708.29012782,0
+KEP.US,D,20060321,000000,17.4276,17.4663,17.224,17.3018,543325.79513225,0
+KEP.US,D,20060322,000000,17.3332,17.4192,17.1926,17.3886,575442.11746129,0
+KEP.US,D,20060323,000000,17.3407,17.4035,17.2314,17.2388,542429.0085004,0
+KEP.US,D,20060324,000000,17.0056,17.0751,16.8723,17.0445,769432.05266115,0
+KEP.US,D,20060327,000000,16.653,17.1379,16.6224,17.0683,770071.40593372,0
+KEP.US,D,20060328,000000,16.802,16.8797,16.5596,16.677,871929.20508789,0
+KEP.US,D,20060329,000000,16.677,16.9584,16.677,16.8881,490861.35995441,0
+KEP.US,D,20060330,000000,16.8558,16.998,16.6853,16.7002,860541.70691365,0
+KEP.US,D,20060331,000000,16.9112,17.0056,16.7549,16.8797,660664.64545538,0
+KEP.US,D,20060403,000000,17.3886,17.8106,17.3092,17.6459,1220240.1660125,0
+KEP.US,D,20060404,000000,17.6459,17.9198,17.6219,17.8255,693680.1716309,0
+KEP.US,D,20060405,000000,17.9114,18.1688,17.8577,18.1615,633410.55037693,0
+KEP.US,D,20060406,000000,18.3178,18.3261,18.0217,18.0678,524385.70981188,0
+KEP.US,D,20060407,000000,18.4509,18.5213,18.2086,18.2474,963550.10023699,0
+KEP.US,D,20060410,000000,18.3963,18.4435,18.1688,18.2548,1100851.5176737,0
+KEP.US,D,20060411,000000,18.3881,18.3963,18.0217,18.0911,626755.95846997,0
+KEP.US,D,20060412,000000,18.1615,18.1615,17.8255,17.9745,462323.72390153,0
+KEP.US,D,20060413,000000,18.1308,18.1771,17.9041,17.9041,769177.03651651,0
+KEP.US,D,20060417,000000,18.0837,18.1068,17.8255,17.9586,701484.14909971,0
+KEP.US,D,20060418,000000,17.9586,18.1688,17.8493,18.1226,992084.1104679,0
+KEP.US,D,20060419,000000,18.029,18.2409,17.943,18.1308,675380.64819042,0
+KEP.US,D,20060420,000000,18.154,18.279,18.1455,18.2474,678578.6231606,0
+KEP.US,D,20060421,000000,18.3963,18.4353,18.0448,18.1615,463476.73528534,0
+KEP.US,D,20060424,000000,17.9745,17.9745,17.7089,17.9273,558551.83015657,0
+KEP.US,D,20060425,000000,17.9198,17.9893,17.7238,17.8181,373135.7552887,0
+KEP.US,D,20060426,000000,17.9745,18.1149,17.9198,18.029,596428.37497535,0
+KEP.US,D,20060427,000000,17.981,18.0604,17.7004,17.7238,639296.46802802,0
+KEP.US,D,20060428,000000,17.7089,17.9273,17.6385,17.8181,531935.87974337,0
+KEP.US,D,20060501,000000,17.9198,18.1615,17.8727,17.9669,371472.71161562,0
+KEP.US,D,20060502,000000,18.2086,18.2474,18.1068,18.2243,517859.2302809,0
+KEP.US,D,20060503,000000,18.2871,18.3343,18.1771,18.2871,505831.17022676,0
+KEP.US,D,20060504,000000,18.9276,18.9978,18.638,18.9351,553177.15340207,0
+KEP.US,D,20060505,000000,19.0368,19.1386,18.9433,19.0766,471026.90521682,0
+KEP.US,D,20060508,000000,19.4514,19.5133,19.3338,19.3884,550873.5478491,0
+KEP.US,D,20060509,000000,19.443,19.4827,19.295,19.3256,429566.8396926,0
+KEP.US,D,20060510,000000,19.3032,19.3496,19.0599,19.1071,1066686.6059363,0
+KEP.US,D,20060511,000000,18.9119,18.9119,18.0984,18.154,929383.9798923,0
+KEP.US,D,20060512,000000,17.9041,17.9347,17.3332,17.4035,1632660.4936484,0
+KEP.US,D,20060515,000000,17.1767,17.1767,16.2393,16.6308,2104966.1054104,0
+KEP.US,D,20060516,000000,16.6447,16.9426,16.4115,16.7159,1257732.3737033,0
+KEP.US,D,20060517,000000,16.998,17.0751,16.1765,16.5289,1495101.6428524,0
+KEP.US,D,20060518,000000,16.4578,16.7159,16.2857,16.3957,1130283.5231438,0
+KEP.US,D,20060519,000000,16.4893,16.6928,16.1062,16.6308,1303159.0884536,0
+KEP.US,D,20060522,000000,16.2154,16.2154,15.637,16.0201,1221263.856413,0
+KEP.US,D,20060523,000000,16.5289,16.7705,16.1459,16.1848,1650447.567585,0
+KEP.US,D,20060524,000000,16.1848,16.1848,15.2786,15.7627,994260.81225222,0
+KEP.US,D,20060525,000000,15.7082,16.2857,15.5519,16.2476,824839.44666454,0
+KEP.US,D,20060526,000000,16.1542,16.2476,15.8794,16.1301,938087.1612076,0
+KEP.US,D,20060530,000000,16.1301,16.2087,15.6767,15.7,502375.76189731,0
+KEP.US,D,20060531,000000,15.6917,16.1301,15.6767,15.8563,723367.19324562,0
+KEP.US,D,20060601,000000,15.8645,16.1301,15.8255,16.1301,785682.98669329,0
+KEP.US,D,20060602,000000,16.0598,16.2319,16.0201,16.0987,609481.33403732,0
+KEP.US,D,20060605,000000,15.8645,16.1683,15.5195,15.5833,688560.51102104,0
+KEP.US,D,20060606,000000,15.6296,15.8091,15.2945,15.5749,1076157.2529002,0
+KEP.US,D,20060607,000000,15.3955,15.6296,15.3251,15.3879,589134.42979582,0
+KEP.US,D,20060608,000000,15.0429,15.0429,14.036,14.7939,1956275.9811921,0
+KEP.US,D,20060609,000000,14.9254,15.1529,14.8485,14.9254,739488.80629447,0
+KEP.US,D,20060612,000000,14.8485,14.9419,14.7078,14.7152,527074.86110011,0
+KEP.US,D,20060613,000000,14.3405,14.4488,13.9499,14.0277,1709693.4984384,0
+KEP.US,D,20060614,000000,14.074,14.2155,13.8407,14.1063,4283254.7911366,0
+KEP.US,D,20060615,000000,14.0666,14.6839,14.0666,14.6532,3534808.9959896,0
+KEP.US,D,20060616,000000,14.6136,14.7468,14.3793,14.6681,874360.92301684,0
+KEP.US,D,20060619,000000,14.2619,14.52,14.2387,14.3091,890355.63229703,0
+KEP.US,D,20060620,000000,14.2932,14.4961,14.2305,14.4349,637504.10337164,0
+KEP.US,D,20060621,000000,14.1451,14.8014,14.1138,14.7078,803086.93210924,0
+KEP.US,D,20060622,000000,14.7468,14.7468,14.4572,14.6301,587982.62701933,0
+KEP.US,D,20060623,000000,14.4961,14.6922,14.3471,14.5903,937701.61547234,0
+KEP.US,D,20060626,000000,14.5664,14.6366,14.3876,14.606,495467.36245303,0
+KEP.US,D,20060627,000000,14.5365,14.7152,14.3636,14.3711,376078.71411425,0
+KEP.US,D,20060628,000000,14.3793,14.6366,14.3471,14.4961,648892.8101532,0
+KEP.US,D,20060629,000000,14.3007,15.1133,14.3007,15.1133,624580.46529297,0
+KEP.US,D,20060630,000000,14.7699,14.9577,14.5506,14.8171,973018.32998619,0
+KEP.US,D,20060703,000000,14.7773,15.0429,14.7384,15.0198,814730.65503544,0
+KEP.US,D,20060705,000000,14.7078,14.9113,14.6839,14.832,1055042.8830101,0
+KEP.US,D,20060706,000000,14.7542,14.9031,14.7152,14.8403,827013.73123421,0
+KEP.US,D,20060707,000000,14.7939,14.9254,14.7004,14.7384,670773.43708448,0
+KEP.US,D,20060710,000000,14.7236,14.8403,14.6532,14.7004,481263.8092219,0
+KEP.US,D,20060711,000000,14.7939,14.832,14.5365,14.7699,514020.69343083,0
+KEP.US,D,20060712,000000,14.7302,14.7468,14.4655,14.4655,574546.53943676,0
+KEP.US,D,20060713,000000,14.3007,14.4182,14.036,14.098,973530.77949011,0
+KEP.US,D,20060714,000000,14.074,14.1758,13.8788,13.988,831365.92619552,0
+KEP.US,D,20060717,000000,13.9259,14.0277,13.8705,13.9176,359955.89245808,0
+KEP.US,D,20060718,000000,13.8482,14.0277,13.7852,13.9582,479599.5569415,0
+KEP.US,D,20060719,000000,13.9416,14.6449,13.9416,14.583,1331184.2750025,0
+KEP.US,D,20060720,000000,14.5588,14.6136,14.3876,14.3876,657082.33335726,0
+KEP.US,D,20060721,000000,14.4572,14.5365,14.333,14.4422,505959.28260274,0
+KEP.US,D,20060724,000000,14.333,14.5747,14.2536,14.5365,532063.99211935,0
+KEP.US,D,20060725,000000,14.5664,14.6922,14.3471,14.6681,671029.66183643,0
+KEP.US,D,20060726,000000,14.3007,14.5365,14.3007,14.4811,568533.71801701,0
+KEP.US,D,20060727,000000,14.52,14.6839,14.5043,14.5365,522977.68228344,0
+KEP.US,D,20060728,000000,14.6922,14.8485,14.6449,14.832,672950.13886879,0
+KEP.US,D,20060731,000000,14.7468,14.966,14.7468,14.9577,562391.57561396,0
+KEP.US,D,20060801,000000,15.0131,15.0198,14.8559,14.8642,652348.21848266,0
+KEP.US,D,20060802,000000,14.9113,14.9113,14.6449,14.7699,883446.02424543,0
+KEP.US,D,20060803,000000,14.8096,14.8485,14.6599,14.8244,538974.80877827,0
+KEP.US,D,20060804,000000,14.9188,15.2786,14.9188,15.2002,625602.94708616,0
+KEP.US,D,20060807,000000,15.0752,15.0984,14.832,14.8403,489453.33242596,0
+KEP.US,D,20060808,000000,14.966,15.1604,14.8559,14.8717,709545.55992779,0
+KEP.US,D,20060809,000000,15.0669,15.0752,14.6599,14.7004,739361.90252581,0
+KEP.US,D,20060810,000000,14.7004,14.7699,14.6366,14.7152,774039.26376709,0
+KEP.US,D,20060811,000000,14.7236,14.7699,14.5986,14.6301,355092.45660018,0
+KEP.US,D,20060814,000000,14.7302,14.7699,14.6218,14.6449,461941.80398823,0
+KEP.US,D,20060815,000000,14.6599,14.832,14.583,14.7939,553049.0410261,0
+KEP.US,D,20060816,000000,14.7699,14.9337,14.6599,14.8096,712872.85588127,0
+KEP.US,D,20060817,000000,14.8717,14.9031,14.7152,14.7542,396040.07262049,0
+KEP.US,D,20060818,000000,14.8559,14.8874,14.7468,14.8559,551769.12587363,0
+KEP.US,D,20060821,000000,14.9577,14.9734,14.8244,14.8485,519651.59493728,0
+KEP.US,D,20060822,000000,14.9966,15.0595,14.8957,15.0595,1353449.2390618,0
+KEP.US,D,20060823,000000,15.0835,15.1298,14.9892,15.0835,944354.99877198,0
+KEP.US,D,20060824,000000,15.1529,15.1529,14.8403,14.9734,791315.09680706,0
+KEP.US,D,20060825,000000,15.0429,15.0429,14.6532,14.7468,833158.2908519,0
+KEP.US,D,20060828,000000,14.8485,15.0835,14.7773,14.9419,500073.36495165,0
+KEP.US,D,20060829,000000,15.0669,15.2548,15.0198,15.1373,491755.72937161,0
+KEP.US,D,20060830,000000,15.1067,15.1688,15.0048,15.0595,437372.02576873,0
+KEP.US,D,20060831,000000,15.1298,15.2068,15.0901,15.177,437243.91339275,0
+KEP.US,D,20060901,000000,15.2002,15.4657,15.1067,15.4583,880118.72829195,0
+KEP.US,D,20060905,000000,15.4261,15.4344,15.1298,15.2002,510822.71846064,0
+KEP.US,D,20060906,000000,15.2002,15.2548,15.0901,15.1373,523490.13178735,0
+KEP.US,D,20060907,000000,15.3879,15.3879,14.9337,15.1215,576338.90409314,0
+KEP.US,D,20060908,000000,15.2621,15.4029,15.177,15.4029,525409.40021239,0
+KEP.US,D,20060911,000000,15.4426,15.45,15.0595,15.1604,571220.4520906,0
+KEP.US,D,20060912,000000,15.3408,15.5277,15.2862,15.4657,900465.63253345,0
+KEP.US,D,20060913,000000,15.3408,15.4963,15.3251,15.45,494570.57582118,0
+KEP.US,D,20060914,000000,15.4261,15.4815,15.3169,15.3408,257330.62765536,0
+KEP.US,D,20060915,000000,15.3796,15.4732,15.3085,15.4583,515300.60858329,0
+KEP.US,D,20060918,000000,15.3557,15.4102,15.301,15.3325,507623.53488314,0
+KEP.US,D,20060919,000000,15.2786,15.3169,15.0048,15.1919,1049283.8691277,0
+KEP.US,D,20060920,000000,15.2548,15.7156,15.2548,15.7,681138.45346553,0
+KEP.US,D,20060921,000000,15.7554,15.7627,15.4102,15.4657,824198.88478465,0
+KEP.US,D,20060922,000000,15.4657,15.5436,15.4426,15.4815,448121.37927772,0
+KEP.US,D,20060925,000000,15.637,15.7784,15.5129,15.7784,541533.43047587,0
+KEP.US,D,20060926,000000,15.5898,15.7082,15.536,15.6064,449911.32671946,0
+KEP.US,D,20060927,000000,15.5436,15.6296,15.4185,15.4583,420098.6099434,0
+KEP.US,D,20060928,000000,15.3879,15.4344,15.2945,15.4261,644030.58290262,0
+KEP.US,D,20060929,000000,15.4029,15.4029,15.2308,15.2786,380557.81284421,0
+KEP.US,D,20061002,000000,15.3169,15.536,15.2786,15.3557,405765.73572897,0
+KEP.US,D,20061003,000000,15.349,15.3557,15.1067,15.2466,679603.52216843,0
+KEP.US,D,20061004,000000,15.1215,15.5519,15.0355,15.536,847744.97260364,0
+KEP.US,D,20061005,000000,15.5898,15.7851,15.4029,15.6841,682929.60951459,0
+KEP.US,D,20061006,000000,15.5675,15.5749,15.3955,15.5129,608456.43502949,0
+KEP.US,D,20061009,000000,15.0752,15.1844,15.0048,15.1688,969947.25878467,0
+KEP.US,D,20061010,000000,15.0835,15.1844,15.0131,15.1604,765081.06630716,0
+KEP.US,D,20061011,000000,15.0835,15.239,15.0198,15.239,672565.80174086,0
+KEP.US,D,20061012,000000,15.1688,15.4583,15.1215,15.4185,918379.61023867,0
+KEP.US,D,20061013,000000,15.3557,15.5749,15.301,15.5195,530527.85221493,0
+KEP.US,D,20061016,000000,15.4426,15.4657,15.3325,15.4583,356757.9174879,0
+KEP.US,D,20061017,000000,15.4185,15.4426,15.3085,15.3557,507494.21389984,0
+KEP.US,D,20061018,000000,15.3557,15.4185,15.2308,15.4102,600395.0242014,0
+KEP.US,D,20061019,000000,15.2945,15.5277,15.2466,15.3879,1151652.9091784,0
+KEP.US,D,20061020,000000,15.2862,15.3955,15.239,15.3169,425984.52759449,0
+KEP.US,D,20061023,000000,15.2704,15.364,15.239,15.3251,404740.83672114,0
+KEP.US,D,20061024,000000,15.2548,15.3723,15.1919,15.3557,745888.38205679,0
+KEP.US,D,20061025,000000,15.364,15.4344,15.2233,15.3955,1127212.4519422,0
+KEP.US,D,20061026,000000,15.4102,15.4185,15.3169,15.3879,704683.33267721,0
+KEP.US,D,20061027,000000,15.2786,15.3325,15.1604,15.1919,709931.10566305,0
+KEP.US,D,20061030,000000,15.0355,15.4344,15.0355,15.4102,482031.27487045,0
+KEP.US,D,20061031,000000,15.4102,15.5675,15.3796,15.4583,581329.24371969,0
+KEP.US,D,20061101,000000,15.3408,15.4583,15.2548,15.3085,420609.85083999,0
+KEP.US,D,20061102,000000,15.3955,15.4185,15.2068,15.3251,465394.79510305,0
+KEP.US,D,20061103,000000,15.3169,15.5519,15.2704,15.4344,644286.80765458,0
+KEP.US,D,20061106,000000,15.3557,15.4344,15.177,15.4261,956896.71693735,0
+KEP.US,D,20061107,000000,15.4102,15.6213,15.3723,15.6064,544732.61405338,0
+KEP.US,D,20061108,000000,15.5601,15.7313,15.4344,15.6767,514406.23916608,0
+KEP.US,D,20061109,000000,15.771,16.0044,15.7239,15.9498,729764.35179331,0
+KEP.US,D,20061110,000000,15.9663,16.0126,15.7933,15.9961,406789.42612948,0
+KEP.US,D,20061113,000000,16.0126,16.1384,16.0044,16.1384,378254.20729124,0
+KEP.US,D,20061114,000000,16.4578,16.6068,16.4115,16.6068,1162275.3589188,0
+KEP.US,D,20061115,000000,16.6224,16.7622,16.466,16.7466,954463.79040108,0
+KEP.US,D,20061116,000000,16.7242,16.7945,16.5835,16.615,420480.52985669,0
+KEP.US,D,20061117,000000,16.6447,16.7391,16.6382,16.6382,395656.94409987,0
+KEP.US,D,20061120,000000,16.653,16.8409,16.653,16.7466,530145.93230163,0
+KEP.US,D,20061121,000000,16.6614,16.7085,16.4966,16.5679,1256581.7795341,0
+KEP.US,D,20061122,000000,16.6447,17.0204,16.6447,16.998,964701.90301348,0
+KEP.US,D,20061124,000000,16.8409,16.9426,16.7316,16.8723,205249.32099813,0
+KEP.US,D,20061127,000000,17.0833,17.0833,16.825,16.8723,836100.04107012,0
+KEP.US,D,20061128,000000,16.8641,16.8723,16.6068,16.7242,608456.43502949,0
+KEP.US,D,20061129,000000,16.6447,16.802,16.5438,16.6614,1166239.5909302,0
+KEP.US,D,20061130,000000,16.6614,16.7945,16.6447,16.7945,798735.94575526,0
+KEP.US,D,20061201,000000,16.7945,16.7945,16.4966,16.591,646717.31697621,0
+KEP.US,D,20061204,000000,16.591,16.9658,16.591,16.9658,1054913.5620268,0
+KEP.US,D,20061205,000000,16.9344,16.9898,16.802,16.9815,777879.00922449,0
+KEP.US,D,20061206,000000,17.0601,17.2314,16.9658,17.0445,800143.9732837,0
+KEP.US,D,20061207,000000,17.3886,17.4747,17.3332,17.4432,778005.91299314,0
+KEP.US,D,20061208,000000,17.5757,17.8022,17.521,17.6923,1026762.6803165,0
+KEP.US,D,20061211,000000,17.6303,17.6692,17.3961,17.521,914797.29814056,0
+KEP.US,D,20061212,000000,17.3407,17.3489,17.1926,17.3407,860412.38593035,0
+KEP.US,D,20061213,000000,17.3489,17.3812,17.3173,17.3645,542172.78374845,0
+KEP.US,D,20061214,000000,17.545,17.7867,17.545,17.7634,1116720.5317925,0
+KEP.US,D,20061215,000000,17.732,17.8577,17.6848,17.8577,710698.5713116,0
+KEP.US,D,20061218,000000,17.8577,17.8801,17.5839,17.6542,743328.55175186,0
+KEP.US,D,20061219,000000,17.7154,17.8181,17.6692,17.7395,789778.95690264,0
+KEP.US,D,20061220,000000,17.8727,17.9273,17.8255,17.8727,581457.35609567,0
+KEP.US,D,20061221,000000,17.8577,17.9273,17.6848,17.7477,716967.6174833,0
+KEP.US,D,20061222,000000,17.7634,17.9512,17.6617,17.7089,480367.02259005,0
+KEP.US,D,20061226,000000,17.7561,17.8959,17.7477,17.8577,414212.69229231,0
+KEP.US,D,20061227,000000,17.6617,17.9745,17.6617,17.9347,686130.00169941,0
+KEP.US,D,20061228,000000,17.6542,17.9745,17.6542,17.8022,563540.96117581,0
+KEP.US,D,20061229,000000,17.8181,17.8255,17.6459,17.7477,628292.09837439,0
+KEP.US,D,20070103,000000,17.7477,18.0911,17.545,17.9347,1004497.7162573,0
+KEP.US,D,20070104,000000,17.9347,18.0522,17.8577,17.9512,550618.53170446,0
+KEP.US,D,20070105,000000,17.9512,17.9745,17.4432,17.4663,657977.91138179,0
+KEP.US,D,20070108,000000,17.4905,17.6062,17.411,17.4349,838019.30949516,0
+KEP.US,D,20070109,000000,17.3886,17.411,16.9194,16.998,1062081.812045,0
+KEP.US,D,20070110,000000,17.0445,17.2081,16.8326,17.1296,970589.02927188,0
+KEP.US,D,20070111,000000,17.2081,17.6459,17.2008,17.3729,890100.61615239,0
+KEP.US,D,20070112,000000,17.545,17.8727,17.4905,17.8653,929512.09226828,0
+KEP.US,D,20070116,000000,17.8727,17.8959,17.6219,17.7154,591566.14772477,0
+KEP.US,D,20070117,000000,17.7154,17.7784,17.6062,17.6692,277549.41952088,0
+KEP.US,D,20070118,000000,17.981,18.0522,17.5839,17.6692,1112241.4330626,0
+KEP.US,D,20070119,000000,17.8577,18.1688,17.8181,18.1392,633281.22939363,0
+KEP.US,D,20070122,000000,18.3724,18.4816,18.1771,18.4112,962398.2974605,0
+KEP.US,D,20070123,000000,18.4046,18.5601,18.364,18.4742,854398.35590328,0
+KEP.US,D,20070124,000000,18.364,18.4658,18.302,18.4279,617797.76101004,0
+KEP.US,D,20070125,000000,18.4279,18.5055,18.1455,18.1615,679603.52216843,0
+KEP.US,D,20070126,000000,18.2632,18.3881,18.1308,18.3418,499177.78692712,0
+KEP.US,D,20070129,000000,18.3343,18.3418,18.1688,18.1688,500201.47732763,0
+KEP.US,D,20070130,000000,18.0911,18.2243,17.9975,18.0604,566997.57811259,0
+KEP.US,D,20070131,000000,17.8181,17.9669,17.5913,17.8727,701612.26147568,0
+KEP.US,D,20070201,000000,17.9273,18.0911,17.8727,18.0448,717606.97075587,0
+KEP.US,D,20070202,000000,17.9347,18.1392,17.9041,18.0678,508902.24142829,0
+KEP.US,D,20070205,000000,18.1688,18.2168,18.0133,18.1455,520548.38156913,0
+KEP.US,D,20070206,000000,18.2707,18.279,17.9893,18.1853,744991.59542494,0
+KEP.US,D,20070207,000000,17.9586,18.0911,17.7709,17.9586,907119.01583309,0
+KEP.US,D,20070208,000000,17.6385,17.8577,17.6145,17.732,816649.92346048,0
+KEP.US,D,20070209,000000,17.8181,17.943,17.4747,17.6219,825735.02468907,0
+KEP.US,D,20070212,000000,17.3489,17.4582,17.1454,17.3489,881731.01045757,0
+KEP.US,D,20070213,000000,17.1926,17.5127,17.1926,17.4192,999888.08793671,0
+KEP.US,D,20070214,000000,17.1926,17.5681,17.1926,17.521,1226358.1362691,0
+KEP.US,D,20070215,000000,17.3812,17.4663,17.1926,17.2314,787730.36749431,0
+KEP.US,D,20070216,000000,17.2314,17.3257,17.0751,17.3018,746655.84770534,0
+KEP.US,D,20070220,000000,17.1454,17.3886,17.1296,17.3571,574674.65181273,0
+KEP.US,D,20070221,000000,17.1694,17.2314,16.9509,17.099,1105331.825011,0
+KEP.US,D,20070222,000000,17.099,17.2712,17.0362,17.0601,791697.01672036,0
+KEP.US,D,20070223,000000,16.9658,17.0362,16.7316,16.9344,802574.48260533,0
+KEP.US,D,20070226,000000,16.8492,16.998,16.7945,16.998,749054.93323664,0
+KEP.US,D,20070227,000000,16.802,16.8409,15.7627,16.1301,1922366.0855994,0
+KEP.US,D,20070228,000000,16.2236,16.5364,16.2087,16.4429,1135401.9751463,0
+KEP.US,D,20070301,000000,16.2319,16.3957,15.9895,16.3791,1088068.0780442,0
+KEP.US,D,20070302,000000,16.3179,16.3179,15.8645,15.9108,906223.43780856,0
+KEP.US,D,20070305,000000,15.7627,15.9581,15.4732,15.8488,871289.85181532,0
+KEP.US,D,20070306,000000,15.9895,16.1922,15.8488,16.1062,851072.26855712,0
+KEP.US,D,20070307,000000,15.7388,15.8488,15.6452,15.6693,821000.90981447,0
+KEP.US,D,20070308,000000,15.7784,15.8406,15.5833,15.7851,968029.19896696,0
+KEP.US,D,20070309,000000,15.7471,15.771,15.5519,15.6535,745375.93255288,0
+KEP.US,D,20070312,000000,15.637,15.7471,15.5277,15.7239,434557.17931916,0
+KEP.US,D,20070313,000000,15.872,15.8952,15.4898,15.4898,814859.97601874,0
+KEP.US,D,20070314,000000,15.7082,16.1062,15.7082,16.1062,1351017.5211328,0
+KEP.US,D,20070315,000000,16.0598,16.3485,16.0284,16.1218,838275.53424712,0
+KEP.US,D,20070316,000000,15.9961,16.1542,15.8563,15.9349,665143.74418534,0
+KEP.US,D,20070319,000000,16.0284,16.1384,15.9895,16.1218,401032.82946169,0
+KEP.US,D,20070320,000000,15.9108,16.1683,15.9108,16.1459,486382.26122444,0
+KEP.US,D,20070321,000000,15.9663,16.3329,15.8017,16.3253,1656972.8385086,0
+KEP.US,D,20070322,000000,16.1607,16.1683,15.9663,16.0441,864380.24376372,0
+KEP.US,D,20070323,000000,15.833,16.0516,15.5601,16.0284,1054275.4173616,0
+KEP.US,D,20070326,000000,15.8563,15.9581,15.8091,15.8877,734371.56289925,0
+KEP.US,D,20070327,000000,15.7933,15.9349,15.7784,15.8645,623556.77489247,0
+KEP.US,D,20070328,000000,15.8877,15.8877,15.6452,15.6841,510054.04420477,0
+KEP.US,D,20070329,000000,15.872,15.8952,15.6064,15.6841,909038.28425813,0
+KEP.US,D,20070330,000000,15.6296,15.7554,15.5601,15.6296,609608.23780597,0
+KEP.US,D,20070402,000000,15.7239,15.9498,15.5436,15.9266,642878.78012613,0
+KEP.US,D,20070403,000000,15.8174,16.1218,15.6767,16.0664,693423.94687894,0
+KEP.US,D,20070404,000000,16.1301,16.2087,15.9192,15.9895,628162.77739109,0
+KEP.US,D,20070405,000000,16.2236,16.4197,16.2005,16.4115,762522.44460955,0
+KEP.US,D,20070409,000000,16.2625,16.3957,16.2319,16.2699,680114.76306502,0
+KEP.US,D,20070410,000000,16.2154,16.294,16.1218,16.2154,555480.75895505,0
+KEP.US,D,20070411,000000,16.3874,16.591,16.3718,16.4197,1095223.0333819,0
+KEP.US,D,20070412,000000,16.5049,16.6614,16.4346,16.6614,662969.45961567,0
+KEP.US,D,20070413,000000,16.653,16.7002,16.5596,16.6928,415619.51121343,0
+KEP.US,D,20070416,000000,16.6224,16.6447,16.4346,16.5514,976474.94692297,0
+KEP.US,D,20070417,000000,16.4115,16.4578,16.2236,16.4495,815883.66641925,0
+KEP.US,D,20070418,000000,16.3718,16.481,16.2552,16.4495,488813.97915339,0
+KEP.US,D,20070419,000000,16.0284,16.2781,15.7554,16.2005,513253.22778228,0
+KEP.US,D,20070420,000000,16.0598,16.3179,15.8645,16.1542,1302135.3980531,0
+KEP.US,D,20070423,000000,16.1848,16.2781,16.1301,16.1765,361748.25711446,0
+KEP.US,D,20070424,000000,16.0904,16.2781,16.0044,16.2087,510438.38133271,0
+KEP.US,D,20070425,000000,16.1384,16.2476,16.1062,16.2319,461839.07236599,0
+KEP.US,D,20070426,000000,16.1683,16.2087,16.0598,16.1683,673461.37976538,0
+KEP.US,D,20070427,000000,16.2319,16.3097,16.083,16.1765,621034.41141447,0
+KEP.US,D,20070430,000000,16.1144,16.2005,16.0598,16.1607,1011520.933397,0
+KEP.US,D,20070501,000000,16.1607,16.4197,16.083,16.4197,804494.95963769,0
+KEP.US,D,20070502,000000,16.5289,16.9038,16.1384,16.7789,1223311.237214,0
+KEP.US,D,20070503,000000,16.998,17.2081,16.8881,17.0204,1655053.5700836,0
+KEP.US,D,20070504,000000,16.8723,17.0279,16.6687,16.802,1485377.1883513,0
+KEP.US,D,20070507,000000,16.8881,17.0204,16.4346,16.6447,1103802.9367505,0
+KEP.US,D,20070508,000000,16.6687,16.7863,16.3412,16.7002,1424340.1014487,0
+KEP.US,D,20070509,000000,16.6382,16.8409,16.5835,16.8409,713769.64251312,0
+KEP.US,D,20070510,000000,16.6687,16.7002,16.4735,16.5289,835332.57542157,0
+KEP.US,D,20070511,000000,16.5289,16.7863,16.4893,16.7863,823501.51836069,0
+KEP.US,D,20070514,000000,16.8964,16.9426,16.802,16.8095,615988.47585117,0
+KEP.US,D,20070515,000000,17.1073,17.1926,16.8797,16.9112,1271554.0070211,0
+KEP.US,D,20070516,000000,17.6385,17.8727,17.6303,17.794,1454677.3538019,0
+KEP.US,D,20070517,000000,17.7784,17.7784,17.3812,17.4276,1094965.6000226,0
+KEP.US,D,20070518,000000,17.3886,17.5599,17.3729,17.4349,881654.86819638,0
+KEP.US,D,20070521,000000,17.4349,17.5517,17.3257,17.3812,665912.41844122,0
+KEP.US,D,20070522,000000,17.497,17.521,17.4276,17.4905,606369.17018689,0
+KEP.US,D,20070523,000000,17.2795,17.4192,17.1926,17.286,1044548.5456458,0
+KEP.US,D,20070524,000000,17.2628,17.3018,17.099,17.1213,1387231.0222785,0
+KEP.US,D,20070525,000000,17.1073,17.1926,17.0138,17.1851,1013613.0326689,0
+KEP.US,D,20070529,000000,17.1148,17.2314,17.0519,17.2314,1112625.7701905,0
+KEP.US,D,20070530,000000,17.1379,17.2081,17.0279,17.2081,782996.2526197,0
+KEP.US,D,20070531,000000,17.2081,17.2471,16.8797,17.0683,1548366.1760765,0
+KEP.US,D,20070601,000000,17.1537,17.4821,17.1379,17.4349,982104.63982211,0
+KEP.US,D,20070604,000000,17.3812,17.5599,17.3812,17.5284,919786.4291598,0
+KEP.US,D,20070605,000000,17.4035,17.4035,17.2471,17.3812,807469.34225356,0
+KEP.US,D,20070606,000000,17.3645,17.3812,17.1926,17.2157,767895.91275673,0
+KEP.US,D,20070607,000000,17.0916,17.2081,16.7705,16.8176,1734390.1804266,0
+KEP.US,D,20070608,000000,16.9038,16.974,16.8176,16.9658,839555.44939958,0
+KEP.US,D,20070611,000000,17.0751,17.2388,17.0138,17.1537,567416.96485282,0
+KEP.US,D,20070612,000000,17.1454,17.162,16.8964,16.9509,734023.48399093,0
+KEP.US,D,20070613,000000,16.998,17.0279,16.8409,17.0279,718375.64501174,0
+KEP.US,D,20070614,000000,17.1379,17.3018,17.099,17.2388,964445.67826152,0
+KEP.US,D,20070615,000000,17.1926,17.4663,17.1213,17.4349,1135401.9751463,0
+KEP.US,D,20070618,000000,17.5757,17.6385,17.4821,17.6303,583759.75304133,0
+KEP.US,D,20070619,000000,17.5127,17.6385,17.3571,17.5517,654778.72780429,0
+KEP.US,D,20070620,000000,17.6692,17.794,17.1148,17.2081,1327600.7542971,0
+KEP.US,D,20070621,000000,17.4432,17.5517,17.3886,17.4349,798351.60862732,0
+KEP.US,D,20070622,000000,17.4432,17.4432,17.099,17.2471,476400.373364,0
+KEP.US,D,20070625,000000,17.4507,17.4663,17.2388,17.3092,376591.16361816,0
+KEP.US,D,20070626,000000,17.3332,17.3729,17.1851,17.224,621509.39409145,0
+KEP.US,D,20070627,000000,17.162,17.3092,17.1073,17.286,592972.96664589,0
+KEP.US,D,20070628,000000,17.2795,17.6459,17.2795,17.4821,625476.0433175,0
+KEP.US,D,20070629,000000,17.3092,17.4035,16.9658,17.1148,1075132.3538923,0
+KEP.US,D,20070702,000000,17.2388,17.5757,17.2388,17.5757,566357.01623269,0
+KEP.US,D,20070703,000000,17.4507,17.5517,17.4349,17.4432,273837.78643946,0
+KEP.US,D,20070705,000000,17.3489,17.3886,17.2008,17.3257,875768.95054529,0
+KEP.US,D,20070706,000000,17.2471,17.7709,17.2471,17.5681,1143336.4822057,0
+KEP.US,D,20070709,000000,17.9512,18.5445,17.9512,18.364,1246344.8755291,0
+KEP.US,D,20070710,000000,18.4509,18.5213,18.1226,18.1688,1120557.8600353,0
+KEP.US,D,20070711,000000,18.5519,18.8572,18.49,18.7008,1412823.2822912,0
+KEP.US,D,20070712,000000,18.8488,18.9664,18.7315,18.9581,716840.71371464,0
+KEP.US,D,20070713,000000,19.5688,19.9668,19.4671,19.9122,1967022.9174865,0
+KEP.US,D,20070716,000000,19.9122,19.9742,19.6938,19.8022,1124142.589348,0
+KEP.US,D,20070717,000000,19.7715,19.7715,19.6235,19.678,833669.53174849,0
+KEP.US,D,20070718,000000,19.678,19.8344,19.271,19.506,1001170.4203038,0
+KEP.US,D,20070719,000000,19.4671,19.639,19.3413,19.506,1348329.5784519,0
+KEP.US,D,20070720,000000,19.639,19.7715,18.9581,19.2014,1297913.7326824,0
+KEP.US,D,20070723,000000,19.9668,20.1,19.764,19.9047,1800417.6069557,0
+KEP.US,D,20070724,000000,20.0917,20.2638,19.7003,19.7168,2691470.6056767,0
+KEP.US,D,20070725,000000,20.1704,20.1704,19.7327,20.0917,1704063.8055393,0
+KEP.US,D,20070726,000000,19.4976,19.5298,18.4981,18.7943,2141563.943684,0
+KEP.US,D,20070727,000000,18.0051,18.7008,17.9893,18.2243,2211686.1318151,0
+KEP.US,D,20070730,000000,18.6769,19.0137,18.4658,18.8812,1114160.7014876,0
+KEP.US,D,20070731,000000,18.9507,18.9905,18.4509,18.5445,773528.0228705,0
+KEP.US,D,20070801,000000,18.154,18.4435,18.0217,18.4112,1228046.5606959,0
+KEP.US,D,20070802,000000,17.9745,18.0678,17.7561,18.0448,1227663.4321753,0
+KEP.US,D,20070803,000000,18.1149,18.1149,17.2081,17.2795,1270657.2203893,0
+KEP.US,D,20070806,000000,17.3489,17.5839,17.1073,17.5839,1234328.9015481,0
+KEP.US,D,20070807,000000,17.4582,17.8959,17.286,17.7709,864891.48466032,0
+KEP.US,D,20070808,000000,18.154,18.623,18.0133,18.2871,1554347.5737059,0
+KEP.US,D,20070809,000000,17.9669,18.1068,17.5127,17.8338,1334637.2661174,0
+KEP.US,D,20070810,000000,17.4507,17.7561,17.3092,17.5757,1125676.3120378,0
+KEP.US,D,20070813,000000,17.9041,18.2409,17.732,17.7634,939493.98012872,0
+KEP.US,D,20070814,000000,17.4821,17.6923,17.2795,17.3332,945981.78422544,0
+KEP.US,D,20070815,000000,17.2388,17.3092,16.8095,16.825,1239180.2513328,0
+KEP.US,D,20070816,000000,16.7242,16.9509,15.8794,16.2154,1946422.2057076,0
+KEP.US,D,20070817,000000,17.099,18.1688,16.8641,17.4821,2280274.5972564,0
+KEP.US,D,20070820,000000,17.1148,17.224,16.5679,17.162,1814494.2564181,0
+KEP.US,D,20070821,000000,16.974,16.974,16.6068,16.6853,872824.78311242,0
+KEP.US,D,20070822,000000,16.7159,17.3173,16.6928,17.2314,1012175.9985648,0
+KEP.US,D,20070823,000000,15.9349,17.2553,15.9349,17.1767,1029194.3982455,0
+KEP.US,D,20070824,000000,17.1454,17.4821,16.9898,17.4507,650683.96620226,0
+KEP.US,D,20070827,000000,17.2628,17.3489,17.0833,17.162,520162.83583387,0
+KEP.US,D,20070828,000000,17.1379,17.1926,16.6308,16.653,1069629.5647619,0
+KEP.US,D,20070829,000000,16.825,17.3257,16.825,17.3257,569173.07128958,0
+KEP.US,D,20070830,000000,17.1296,17.1454,16.8964,16.9658,747934.55425049,0
+KEP.US,D,20070831,000000,17.7089,17.7089,17.3332,17.6062,804365.63865439,0
+KEP.US,D,20070904,000000,17.224,17.6219,17.2081,17.545,849153.00013209,0
+KEP.US,D,20070905,000000,17.4432,17.4432,17.099,17.2943,499177.78692712,0
+KEP.US,D,20070906,000000,17.5284,17.5284,17.1767,17.4821,381070.26234813,0
+KEP.US,D,20070907,000000,17.411,17.411,16.8881,17.1537,854654.58065524,0
+KEP.US,D,20070910,000000,17.3729,17.3729,16.7391,17.1296,770455.74306166,0
+KEP.US,D,20070911,000000,17.3729,17.5284,17.286,17.5284,365457.47298124,0
+KEP.US,D,20070912,000000,17.2943,17.4507,17.1379,17.2008,649404.05104979,0
+KEP.US,D,20070913,000000,17.4663,17.5127,17.1454,17.2712,932200.03494919,0
+KEP.US,D,20070914,000000,17.2712,17.3489,17.1767,17.3407,497002.29375013,0
+KEP.US,D,20070917,000000,17.224,17.3173,17.0751,17.2943,450680.00097533,0
+KEP.US,D,20070918,000000,17.3571,18.0604,17.1694,18.0604,1132330.9039448,0
+KEP.US,D,20070919,000000,17.6617,18.154,17.5044,17.7784,1482945.4704223,0
+KEP.US,D,20070920,000000,17.5044,17.8577,17.4663,17.7477,1145895.1039033,0
+KEP.US,D,20070921,000000,17.8801,17.8801,17.5284,17.6219,751005.62545201,0
+KEP.US,D,20070924,000000,17.6692,17.8653,17.5599,17.8255,858621.22988129,0
+KEP.US,D,20070925,000000,17.7004,17.8493,17.6303,17.794,631618.18572055,0
+KEP.US,D,20070926,000000,17.8577,18.0911,17.7477,17.9114,1055681.0276754,0
+KEP.US,D,20070927,000000,18.0522,18.2086,17.8959,18.2086,649535.78924773,0
+KEP.US,D,20070928,000000,18.2871,18.302,17.9975,18.0911,767513.99284343,0
+KEP.US,D,20071001,000000,18.1226,18.4584,17.9893,18.364,1043269.8391006,0
+KEP.US,D,20071002,000000,18.5371,18.6701,18.3418,18.5834,829062.32064255,0
+KEP.US,D,20071003,000000,18.4112,18.5601,18.2409,18.2409,788755.26650214,0
+KEP.US,D,20071004,000000,18.364,18.4353,18.1149,18.4046,658745.37703034,0
+KEP.US,D,20071005,000000,18.4981,19.045,18.4435,18.6537,1096886.0770549,0
+KEP.US,D,20071008,000000,18.3501,18.3724,17.981,18.3178,811276.4553133,0
+KEP.US,D,20071009,000000,18.2632,18.2632,17.7784,18.0448,1195672.8050076,0
+KEP.US,D,20071010,000000,17.9745,18.1853,17.8653,18.0837,1238794.7055976,0
+KEP.US,D,20071011,000000,17.9586,18.029,17.732,17.8727,1625366.5484689,0
+KEP.US,D,20071012,000000,17.7238,17.9198,17.6923,17.8106,976474.94692297,0
+KEP.US,D,20071015,000000,17.6923,17.7004,17.2795,17.4432,1292026.606424,0
+KEP.US,D,20071016,000000,17.2314,17.2314,16.8492,16.974,1567272.4203919,0
+KEP.US,D,20071017,000000,17.2628,17.3018,17.1148,17.224,1178270.068199,0
+KEP.US,D,20071018,000000,17.1851,17.2795,16.9038,17.1851,1904124.5753103,0
+KEP.US,D,20071019,000000,17.162,17.162,16.677,16.6853,1005265.1819058,0
+KEP.US,D,20071022,000000,16.7242,17.0362,16.6068,16.8641,739105.67777385,0
+KEP.US,D,20071023,000000,16.8095,16.9269,16.5438,16.9112,1372258.7947915,0
+KEP.US,D,20071024,000000,16.653,16.7316,16.3253,16.7159,1071037.5922903,0
+KEP.US,D,20071025,000000,16.7242,16.9269,16.5596,16.7391,1216274.7253937,0
+KEP.US,D,20071026,000000,17.0833,17.4035,17.0519,17.224,1384798.0957422,0
+KEP.US,D,20071029,000000,17.4276,17.7395,17.2628,17.545,893043.57497794,0
+KEP.US,D,20071030,000000,17.3571,17.3571,17.0683,17.2471,797968.4801067,0
+KEP.US,D,20071031,000000,17.3018,17.4276,17.0362,17.3886,1052609.9564738,0
+KEP.US,D,20071101,000000,17.0056,17.1454,16.7549,16.825,1401683.5486177,0
+KEP.US,D,20071102,000000,16.5753,16.7159,16.294,16.7085,1328624.4446976,0
+KEP.US,D,20071105,000000,16.3718,16.6224,16.1062,16.294,1299511.5115601,0
+KEP.US,D,20071106,000000,16.5207,16.6068,16.3179,16.5364,1002733.1495693,0
+KEP.US,D,20071107,000000,16.5049,16.5049,16.0367,16.083,1176478.9121499,0
+KEP.US,D,20071108,000000,15.9729,16.3253,15.5277,15.7313,2013452.7763128,0
+KEP.US,D,20071109,000000,15.7082,16.1765,15.7082,15.8406,1980202.7803171,0
+KEP.US,D,20071112,000000,16.0126,16.1459,15.7,15.7082,1873100.833999,0
+KEP.US,D,20071113,000000,15.7,16.4578,15.7,16.3179,1292794.0720725,0
+KEP.US,D,20071114,000000,16.2699,16.7945,16.2699,16.466,1334637.2661174,0
+KEP.US,D,20071115,000000,17.2795,17.7561,17.2553,17.2553,2123648.7573714,0
+KEP.US,D,20071116,000000,17.3645,17.3645,17.0138,17.3332,1437263.7395274,0
+KEP.US,D,20071119,000000,17.0683,17.0683,16.3329,16.4735,1156929.68874,0
+KEP.US,D,20071120,000000,16.3179,16.5835,16.1542,16.4346,1289341.0809577,0
+KEP.US,D,20071121,000000,16.4578,16.4578,15.1298,15.4344,2646435.4796982,0
+KEP.US,D,20071123,000000,15.4029,16.1144,15.4029,15.9192,711081.69983221,0
+KEP.US,D,20071126,000000,15.7851,16.2005,15.637,15.7,1358839.6277114,0
+KEP.US,D,20071127,000000,15.6535,16.294,15.6535,15.9961,1421258.1527813,0
+KEP.US,D,20071128,000000,16.802,16.802,16.0987,16.6224,2541673.3971528,0
+KEP.US,D,20071129,000000,16.3412,16.5289,16.2625,16.4578,1477448.7243284,0
+KEP.US,D,20071130,000000,16.5049,16.6853,16.2319,16.4735,1615959.957693,0
+KEP.US,D,20071203,000000,16.4033,16.4578,16.2087,16.4495,1287292.4915494,0
+KEP.US,D,20071204,000000,16.2005,16.4578,16.2005,16.3329,536031.84995272,0
+KEP.US,D,20071205,000000,16.7622,16.802,16.5835,16.6928,937957.8402243,0
+KEP.US,D,20071206,000000,16.8095,17.3407,16.6928,17.2795,1642770.4938848,0
+KEP.US,D,20071207,000000,17.4276,17.7634,17.4276,17.4432,1195872.2252155,0
+KEP.US,D,20071210,000000,17.6062,17.7561,17.5517,17.5839,1251591.4399076,0
+KEP.US,D,20071211,000000,17.7238,17.9041,17.2712,17.3092,1389802.9386566,0
+KEP.US,D,20071212,000000,17.8106,17.8493,17.2008,17.4905,1320498.9776815,0
+KEP.US,D,20071213,000000,17.5367,17.5367,16.8492,17.1296,1288572.4067018,0
+KEP.US,D,20071214,000000,16.802,17.1073,15.6296,16.8492,753948.58427755,0
+KEP.US,D,20071217,000000,16.6308,16.9509,16.3023,16.3253,1660107.9658981,0
+KEP.US,D,20071218,000000,16.5438,16.8492,16.5132,16.7391,1866061.9049641,0
+KEP.US,D,20071219,000000,17.1537,17.1926,16.6447,16.653,2867310.8847438,0
+KEP.US,D,20071220,000000,16.7622,17.2553,16.7622,17.162,1168033.1641939,0
+KEP.US,D,20071221,000000,17.5367,17.7238,17.4582,17.7238,1131134.3826974,0
+KEP.US,D,20071224,000000,17.6385,18.0364,17.6385,17.9669,349135.23111718,0
+KEP.US,D,20071226,000000,17.2628,17.3257,17.0362,17.1379,1005521.4066578,0
+KEP.US,D,20071227,000000,16.7316,16.8326,16.4346,16.4893,936815.70630638,0
+KEP.US,D,20071228,000000,16.5679,16.5985,16.3957,16.5207,901360.00195066,0
+KEP.US,D,20071231,000000,16.3253,16.5679,16.2625,16.294,684553.97775341,0
+KEP.US,D,20080102,000000,16.1607,16.2781,15.6767,15.7933,1411869.6911153,0
+KEP.US,D,20080103,000000,15.9812,16.2319,15.7933,16.0987,1262627.2333515,0
+KEP.US,D,20080104,000000,15.9729,15.9812,15.2233,15.4426,2258587.3474965,0
+KEP.US,D,20080107,000000,15.8017,16.1218,15.8017,16.0747,1233498.5883189,0
+KEP.US,D,20080108,000000,16.0664,16.0747,15.637,15.661,1155673.9457339,0
+KEP.US,D,20080109,000000,15.6693,16.0664,15.6693,16.0441,1427429.3017601,0
+KEP.US,D,20080110,000000,15.8255,16.2087,15.6296,16.1459,1953747.5746775,0
+KEP.US,D,20080111,000000,15.833,15.833,15.5519,15.5519,1227887.0245296,0
+KEP.US,D,20080114,000000,15.6767,16.1301,15.5898,15.8645,836888.05304312,0
+KEP.US,D,20080115,000000,15.637,15.6917,15.301,15.4102,1163680.9692326,0
+KEP.US,D,20080116,000000,15.239,15.7784,15.239,15.3955,1687469.6270281,0
+KEP.US,D,20080117,000000,16.0201,16.0987,15.3955,15.45,1679270.4349655,0
+KEP.US,D,20080118,000000,15.9431,17.1851,15.6138,15.8091,3021017.9379496,0
+KEP.US,D,20080122,000000,14.9494,16.3485,14.9031,15.8794,2183323.7438237,0
+KEP.US,D,20080123,000000,15.239,15.9581,15.0131,15.9108,1886546.5904402,0
+KEP.US,D,20080124,000000,15.7851,15.7851,15.3879,15.7082,1413322.4371146,0
+KEP.US,D,20080125,000000,15.7851,15.8017,15.239,15.3325,1125389.8721028,0
+KEP.US,D,20080128,000000,15.4102,15.4185,15.0131,15.239,1107589.5034858,0
+KEP.US,D,20080129,000000,15.2466,15.5601,15.2466,15.5129,764019.90907972,0
+KEP.US,D,20080130,000000,15.4426,15.8645,15.3169,15.5436,954720.01515303,0
+KEP.US,D,20080131,000000,15.2621,15.9349,15.0984,15.7313,933332.50000854,0
+KEP.US,D,20080201,000000,15.6917,15.872,15.2002,15.45,1885513.2311811,0
+KEP.US,D,20080204,000000,15.3169,15.4344,15.0669,15.0835,1671913.6422053,0
+KEP.US,D,20080205,000000,15.1067,15.1067,14.4961,14.4961,2197346.0059568,0
+KEP.US,D,20080206,000000,14.5432,14.7542,14.1832,14.3247,1684133.8708234,0
+KEP.US,D,20080207,000000,14.1063,14.3793,14.0045,14.3793,1839338.3884994,0
+KEP.US,D,20080208,000000,14.2619,14.4182,14.1684,14.4182,1497789.5855333,0
+KEP.US,D,20080211,000000,14.6532,14.832,14.583,14.7542,2422513.1755976,0
+KEP.US,D,20080212,000000,14.7004,14.7542,14.5432,14.6839,2485728.1728917,0
+KEP.US,D,20080213,000000,14.5664,14.6136,14.2387,14.4961,1732271.4917937,0
+KEP.US,D,20080214,000000,14.5747,14.6599,14.2619,14.3553,2779422.1690006,0
+KEP.US,D,20080215,000000,14.3174,14.4728,14.2619,14.4655,1458505.0131861,0
+KEP.US,D,20080219,000000,14.4572,14.6922,14.2701,14.333,1230023.8422723,0
+KEP.US,D,20080220,000000,14.2238,14.3553,13.9963,14.2305,1553338.3865932,0
+KEP.US,D,20080221,000000,14.06,14.1915,13.8482,13.9102,1536883.1979239,0
+KEP.US,D,20080222,000000,13.8705,13.9723,13.504,13.9102,1685347.3125732,0
+KEP.US,D,20080225,000000,13.988,14.4422,13.9102,14.2776,1749853.1024857,0
+KEP.US,D,20080226,000000,14.1602,14.4894,14.074,14.4728,1272478.5916214,0
+KEP.US,D,20080227,000000,14.4422,14.4572,14.1915,14.3553,1142398.602925,0
+KEP.US,D,20080228,000000,14.1369,14.1369,13.9499,14.012,954874.71689007,0
+KEP.US,D,20080229,000000,13.8242,13.8482,13.4733,13.5279,1193936.036288,0
+KEP.US,D,20080303,000000,13.4104,13.4808,13.1126,13.3235,1630341.1762002,0
+KEP.US,D,20080304,000000,13.0902,13.1995,12.8238,13.0192,1437774.980424,0
+KEP.US,D,20080305,000000,12.9488,13.0431,12.8238,13.0274,1289961.0965131,0
+KEP.US,D,20080306,000000,12.8173,12.8173,12.3705,12.4342,2676939.5198617,0
+KEP.US,D,20080307,000000,12.1214,12.1835,11.9254,11.9799,2635804.5697067,0
+KEP.US,D,20080310,000000,11.8938,11.9799,11.6828,11.7623,2277852.5481861,0
+KEP.US,D,20080311,000000,11.9096,12.4573,11.9096,12.4491,1595663.814959,0
+KEP.US,D,20080312,000000,12.2223,12.3705,12.1371,12.152,1415027.7820439,0
+KEP.US,D,20080313,000000,11.6282,11.8558,11.4877,11.7921,1657254.4440143,0
+KEP.US,D,20080314,000000,11.6448,11.6448,11.2376,11.4015,2433165.8405209,0
+KEP.US,D,20080317,000000,11.0581,11.1915,10.7612,11.0896,3669330.616589,0
+KEP.US,D,20080318,000000,11.1915,11.2617,10.9638,11.2617,2124916.5864507,0
+KEP.US,D,20080319,000000,11.1277,11.332,10.8787,10.9325,2271033.5856835,0
+KEP.US,D,20080320,000000,10.9092,11.2295,10.9092,11.136,1385768.6074206,0
+KEP.US,D,20080324,000000,11.582,11.7846,11.582,11.7068,2127904.2637471,0
+KEP.US,D,20080325,000000,11.8633,12.2927,11.8633,12.2148,2171310.1870574,0
+KEP.US,D,20080326,000000,12.1917,12.2223,11.7218,11.8633,1719220.9499463,0
+KEP.US,D,20080327,000000,11.8782,11.9799,11.7921,11.8782,2449202.8510573,0
+KEP.US,D,20080328,000000,11.8476,11.8476,11.5894,11.6366,798607.83337928,0
+KEP.US,D,20080331,000000,11.4877,11.941,11.0425,11.754,992444.27544943,0
+KEP.US,D,20080401,000000,11.9178,12.3399,11.8938,12.2769,2051497.3175491,0
+KEP.US,D,20080402,000000,12.6211,12.8943,12.6211,12.8006,1436649.7670086,0
+KEP.US,D,20080403,000000,12.8471,13.0192,12.7535,12.9728,1147572.6508643,0
+KEP.US,D,20080404,000000,12.9173,13.0041,12.7851,12.8794,1188614.5382556,0
+KEP.US,D,20080407,000000,13.3087,13.3087,12.6914,12.7775,1517434.2889216,0
+KEP.US,D,20080408,000000,12.5666,12.6914,12.324,12.3705,1831690.321375,0
+KEP.US,D,20080409,000000,12.4102,12.4722,12.1677,12.1917,1646586.0671958,0
+KEP.US,D,20080410,000000,12.3474,12.574,12.2769,12.535,2188923.2215398,0
+KEP.US,D,20080411,000000,12.535,12.6138,12.4407,12.598,1285118.2069797,0
+KEP.US,D,20080414,000000,12.7295,12.7618,12.4639,12.5896,1149181.3072079,0
+KEP.US,D,20080415,000000,12.4722,12.535,12.1594,12.1917,2003555.4909648,0
+KEP.US,D,20080416,000000,11.8004,12.4879,11.8004,12.4258,2584901.655187,0
+KEP.US,D,20080417,000000,12.3324,12.3705,12.1677,12.2853,1097560.4799398,0
+KEP.US,D,20080418,000000,12.4176,12.4258,12.2307,12.3399,1248426.0973351,0
+KEP.US,D,20080421,000000,12.1677,12.3547,12.152,12.3002,1041578.9974592,0
+KEP.US,D,20080422,000000,12.0658,12.2455,11.8938,11.9643,1662218.1942798,0
+KEP.US,D,20080423,000000,13.0902,13.7233,11.9178,12.1131,1426157.8468588,0
+KEP.US,D,20080424,000000,12.0511,12.1751,11.9336,12.1131,1139060.4295056,0
+KEP.US,D,20080425,000000,12.324,12.598,12.324,12.574,683199.12894707,0
+KEP.US,D,20080428,000000,12.6684,12.8089,12.6684,12.6832,944751.42197312,0
+KEP.US,D,20080429,000000,12.574,12.7535,12.535,12.6138,1134630.8836758,0
+KEP.US,D,20080430,000000,12.8794,13.1681,12.7378,12.8396,2121682.3532609,0
+KEP.US,D,20080501,000000,12.9488,13.0192,12.7851,12.9728,1509998.9366855,0
+KEP.US,D,20080502,000000,13.0041,13.3319,13.0041,13.1523,1439151.5841621,0
+KEP.US,D,20080505,000000,13.1598,13.1837,13.0041,13.0431,871868.77472187,0
+KEP.US,D,20080506,000000,12.9885,13.0347,12.7618,13.0347,608265.47507284,0
+KEP.US,D,20080507,000000,12.9107,12.9107,12.512,12.5508,1081835.2900921,0
+KEP.US,D,20080508,000000,12.4258,12.4258,12.2612,12.3324,881540.05050092,0
+KEP.US,D,20080509,000000,12.5896,12.9107,11.8236,12.1371,808603.01592024,0
+KEP.US,D,20080512,000000,12.152,12.3787,12.1214,12.3787,568167.50999888,0
+KEP.US,D,20080513,000000,12.324,12.3547,12.152,12.3084,467804.75810023,0
+KEP.US,D,20080514,000000,12.3787,12.4258,12.2927,12.3002,1261072.9643373,0
+KEP.US,D,20080515,000000,12.4027,12.7535,12.4027,12.6749,954774.40248246,0
+KEP.US,D,20080516,000000,12.6138,12.8636,12.6138,12.7775,1275321.2360393,0
+KEP.US,D,20080519,000000,12.8794,12.8794,12.4639,12.7535,1456739.2378908,0
+KEP.US,D,20080520,000000,12.5896,12.598,12.363,12.3945,769399.42026349,0
+KEP.US,D,20080521,000000,12.4879,12.6287,12.1917,12.2769,1719425.2045835,0
+KEP.US,D,20080522,000000,12.3474,12.4176,12.2927,12.363,979937.60689636,0
+KEP.US,D,20080523,000000,12.4879,12.5195,12.3399,12.3705,809061.07809473,0
+KEP.US,D,20080527,000000,12.574,12.6989,12.4639,12.6684,1348408.1379277,0
+KEP.US,D,20080528,000000,12.5666,12.6989,12.4407,12.5896,1089312.9435844,0
+KEP.US,D,20080529,000000,12.7072,12.9339,12.6054,12.66,1269457.07332,0
+KEP.US,D,20080530,000000,12.5815,12.7156,12.535,12.6287,769458.6420222,0
+KEP.US,D,20080602,000000,12.5195,12.6684,12.152,12.3945,1952841.1191871,0
+KEP.US,D,20080603,000000,12.4176,12.574,12.3705,12.3787,1775671.3720674,0
+KEP.US,D,20080604,000000,12.4722,12.598,12.4342,12.512,1022237.6545084,0
+KEP.US,D,20080605,000000,12.5044,12.7156,12.4879,12.6832,736410.48344902,0
+KEP.US,D,20080606,000000,13.0431,13.0431,12.152,12.152,1046629.7674517,0
+KEP.US,D,20080609,000000,12.3002,12.3547,11.8633,11.9575,1594224.3636402,0
+KEP.US,D,20080610,000000,11.8558,12.0428,11.754,11.9254,1578727.6005761,0
+KEP.US,D,20080611,000000,11.8161,11.8856,11.5505,11.5505,1596448.20111,0
+KEP.US,D,20080612,000000,11.4561,11.6366,11.4256,11.5348,1308208.6498388,0
+KEP.US,D,20080613,000000,11.5661,11.7846,11.4561,11.7142,1090387.3954923,0
+KEP.US,D,20080616,000000,11.6828,11.9575,11.6828,11.941,1170646.1732209,0
+KEP.US,D,20080617,000000,11.9725,12.0891,11.8938,12.0743,1329078.8810501,0
+KEP.US,D,20080618,000000,11.9725,11.9725,11.6043,11.6043,2035830.1408528,0
+KEP.US,D,20080619,000000,11.4802,11.8782,11.4802,11.8782,886691.13490112,0
+KEP.US,D,20080620,000000,11.6754,11.7218,11.409,11.4173,1271807.8145585,0
+KEP.US,D,20080623,000000,11.3552,11.6207,11.1599,11.2535,694990.30196638,0
+KEP.US,D,20080624,000000,11.2295,11.4561,11.1202,11.2692,1727618.3536095,0
+KEP.US,D,20080625,000000,11.2535,11.5976,11.2535,11.5348,995518.97247291,0
+KEP.US,D,20080626,000000,11.5274,11.8476,11.332,11.3792,1193400.623245,0
+KEP.US,D,20080627,000000,11.4802,11.5976,11.4413,11.4877,895395.52482373,0
+KEP.US,D,20080630,000000,11.3866,11.4951,11.2924,11.3552,922416.35868932,0
+KEP.US,D,20080701,000000,11.136,11.4561,11.136,11.371,982097.38817818,0
+KEP.US,D,20080702,000000,11.3081,11.7068,11.3081,11.5107,1468525.5764808,0
+KEP.US,D,20080703,000000,11.4951,11.5505,11.2924,11.5274,1175658.2677792,0
+KEP.US,D,20080707,000000,11.5579,11.7068,11.3387,11.4256,1154113.6336831,0
+KEP.US,D,20080708,000000,11.3238,11.6522,11.3238,11.582,1796033.988204,0
+KEP.US,D,20080709,000000,11.7068,12.0585,11.7068,11.8476,1244083.5712323,0
+KEP.US,D,20080710,000000,11.9575,12.0891,11.9493,12.0585,829731.88909814,0
+KEP.US,D,20080711,000000,12.0585,12.3084,12.0585,12.1594,1060307.5764984,0
+KEP.US,D,20080714,000000,12.1371,12.1371,11.6448,11.7384,1305257.2307621,0
+KEP.US,D,20080715,000000,11.6207,11.6282,11.3792,11.4802,1627144.4098374,0
+KEP.US,D,20080716,000000,11.4015,11.8086,11.332,11.8004,1406890.2289546,0
+KEP.US,D,20080717,000000,11.6754,11.6754,11.2692,11.5661,1302641.8045204,0
+KEP.US,D,20080718,000000,11.4951,11.4951,11.1517,11.332,1104211.4460248,0
+KEP.US,D,20080721,000000,11.5505,11.9575,11.5505,11.8782,1196455.9825513,0
+KEP.US,D,20080722,000000,11.7764,12.0818,11.7764,12.0743,778213.79345228,0
+KEP.US,D,20080723,000000,12.1984,12.5896,12.1984,12.4962,1192299.5819759,0
+KEP.US,D,20080724,000000,12.4407,12.598,12.0973,12.1677,1084709.3583004,0
+KEP.US,D,20080725,000000,12.3399,12.4962,12.253,12.3945,724373.96314364,0
+KEP.US,D,20080728,000000,12.3084,12.4639,12.2687,12.2687,1575113.8646876,0
+KEP.US,D,20080729,000000,12.152,12.4804,12.0511,12.4804,1037532.5801499,0
+KEP.US,D,20080730,000000,12.363,12.4102,12.1751,12.324,982354.82153746,0
+KEP.US,D,20080731,000000,12.3324,12.6989,12.3002,12.4639,962084.05955716,0
+KEP.US,D,20080801,000000,12.4102,12.4102,12.1445,12.1677,777360.51668397,0
+KEP.US,D,20080804,000000,12.2223,12.3002,12.0973,12.1445,926083.27329987,0
+KEP.US,D,20080805,000000,12.4962,12.7535,12.4491,12.7535,755686.56160451,0
+KEP.US,D,20080806,000000,12.8173,12.8943,12.6749,12.7156,1493931.7109661,0
+KEP.US,D,20080807,000000,12.7072,12.723,12.2307,12.4027,2119986.6771902,0
+KEP.US,D,20080808,000000,12.4962,12.6287,12.324,12.5666,993556.19418434,0
+KEP.US,D,20080811,000000,12.6684,12.8089,12.598,12.6517,604041.39248751,0
+KEP.US,D,20080812,000000,12.535,12.535,12.1131,12.2455,681062.31120434,0
+KEP.US,D,20080813,000000,12.1594,12.253,11.6448,11.8004,1481371.863691,0
+KEP.US,D,20080814,000000,11.8086,12.0197,11.6828,12.004,2147331.4178177,0
+KEP.US,D,20080815,000000,12.0279,12.0818,11.9178,12.0279,622971.80894932,0
+KEP.US,D,20080818,000000,11.9575,12.0585,11.6987,11.7384,620523.17051788,0
+KEP.US,D,20080819,000000,11.6366,11.6597,11.409,11.5894,907493.68410246,0
+KEP.US,D,20080820,000000,11.6597,12.0743,11.6366,12.0346,1255295.8213451,0
+KEP.US,D,20080821,000000,11.8476,11.9799,11.8161,11.8633,649785.97096309,0
+KEP.US,D,20080822,000000,11.6754,11.6754,11.4015,11.6448,763437.36035121,0
+KEP.US,D,20080825,000000,11.5348,11.5976,11.332,11.3866,829000.6816692,0
+KEP.US,D,20080826,000000,11.3387,11.5107,11.3387,11.4877,1250967.7985302,0
+KEP.US,D,20080827,000000,11.5579,11.754,11.5505,11.668,956546.22081439,0
+KEP.US,D,20080828,000000,11.7218,11.8317,11.6366,11.8236,412555.69165583,0
+KEP.US,D,20080829,000000,11.8392,11.9178,11.6366,11.7623,483092.4320979,0
+KEP.US,D,20080902,000000,11.4877,11.5579,11.1443,11.1915,1281211.9881197,0
+KEP.US,D,20080903,000000,11.0664,11.0664,10.7612,10.9489,1137741.8389189,0
+KEP.US,D,20080904,000000,11.0259,11.0813,10.7926,10.8315,1032125.2709978,0
+KEP.US,D,20080905,000000,10.925,11.0499,10.8704,10.9962,1555581.5617802,0
+KEP.US,D,20080908,000000,11.543,11.6282,11.3238,11.4413,1052723.565562,0
+KEP.US,D,20080909,000000,10.9407,11.0109,10.7686,10.8315,2021046.4561078,0
+KEP.US,D,20080910,000000,10.9489,11.1599,10.9489,11.0896,1039350.3255601,0
+KEP.US,D,20080911,000000,10.6676,10.8943,10.5112,10.7446,1456012.8648911,0
+KEP.US,D,20080912,000000,10.7926,11.0259,10.7851,10.9962,826683.7814357,0
+KEP.US,D,20080915,000000,10.7223,10.8,10.4252,10.4252,1072063.6999054,0
+KEP.US,D,20080916,000000,10.081,10.3938,9.79152,10.3318,1550755.5927492,0
+KEP.US,D,20080917,000000,10.0107,10.3938,9.96356,10.0264,1560839.0036246,0
+KEP.US,D,20080918,000000,9.60442,10.4252,9.60442,10.3623,2617372.0994609,0
+KEP.US,D,20080919,000000,10.6751,14.8096,10.6676,11.3792,5104271.4128463,0
+KEP.US,D,20080922,000000,10.6982,10.7851,10.2921,10.5732,3182085.4097377,0
+KEP.US,D,20080923,000000,10.4558,10.862,10.4558,10.5494,1152714.0664059,0
+KEP.US,D,20080924,000000,10.5658,10.6287,10.4178,10.589,1380441.0663516,0
+KEP.US,D,20080925,000000,10.5658,10.8861,10.5196,10.7612,2349603.9389853,0
+KEP.US,D,20080926,000000,10.5577,10.6594,10.3697,10.5196,1578621.2431319,0
+KEP.US,D,20080929,000000,10.3547,10.3547,9.36201,9.44067,2611417.2911926,0
+KEP.US,D,20080930,000000,9.74508,9.8784,9.51095,9.68224,2157904.3146579,0
+KEP.US,D,20081001,000000,9.60442,9.93295,9.54987,9.76911,1673228.60697,0
+KEP.US,D,20081002,000000,9.56551,9.68968,9.19818,9.23714,1233714.9290293,0
+KEP.US,D,20081003,000000,9.37769,9.68224,9.18992,9.33051,1440137.8077357,0
+KEP.US,D,20081006,000000,8.89372,8.99464,8.1507,8.60411,2051296.6887339,0
+KEP.US,D,20081007,000000,8.86971,8.95578,8.10437,8.12754,2860827.9150763,0
+KEP.US,D,20081008,000000,8.01087,8.27648,7.77548,8.02576,2353406.2176157,0
+KEP.US,D,20081009,000000,7.97032,8.11181,7.02552,7.03338,3276661.3497855,0
+KEP.US,D,20081010,000000,7.1584,7.18191,6.36907,7.09594,4878177.2413906,0
+KEP.US,D,20081013,000000,7.88512,9.31486,7.70515,9.31486,5733167.8148809,0
+KEP.US,D,20081014,000000,9.73688,9.76911,9.19818,9.25279,3001118.2184168,0
+KEP.US,D,20081015,000000,8.81512,8.95578,8.03404,8.08037,2587569.0515434,0
+KEP.US,D,20081016,000000,8.20614,8.25248,7.29906,7.79153,4561004.8394727,0
+KEP.US,D,20081017,000000,7.22873,7.84671,7.11149,7.54142,2269195.2939489,0
+KEP.US,D,20081020,000000,7.85391,8.17387,7.73717,8.16642,1194930.7201128,0
+KEP.US,D,20081021,000000,7.68198,8.00259,7.44758,7.47099,1470664.8114382,0
+KEP.US,D,20081022,000000,7.1584,7.34588,6.80676,6.97083,2103960.5441197,0
+KEP.US,D,20081023,000000,6.53322,6.68165,6.05655,6.52536,2645768.3284573,0
+KEP.US,D,20081024,000000,5.66577,6.00972,5.38438,5.83779,2917775.0748061,0
+KEP.US,D,20081027,000000,5.94709,6.15809,5.80642,5.95487,2980809.9896095,0
+KEP.US,D,20081028,000000,6.50973,7.42417,6.36907,7.3382,2819075.3665805,0
+KEP.US,D,20081029,000000,6.92401,7.08022,6.10339,6.75207,2735966.6927901,0
+KEP.US,D,20081030,000000,7.76829,8.57266,7.76829,8.24503,2991260.8171103,0
+KEP.US,D,20081031,000000,8.08782,8.19787,7.66676,7.73717,2153855.480134,0
+KEP.US,D,20081103,000000,8.04976,8.08782,7.76829,7.93226,1669179.7724462,0
+KEP.US,D,20081104,000000,8.47093,8.82997,8.40057,8.75305,1488007.1178808,0
+KEP.US,D,20081105,000000,8.59664,8.59664,7.83066,7.93226,1425977.7643681,0
+KEP.US,D,20081106,000000,7.47878,7.55721,6.97869,7.04116,2182302.4706378,0
+KEP.US,D,20081107,000000,7.58791,7.77548,7.27565,7.72915,1805818.8730712,0
+KEP.US,D,20081110,000000,7.77548,7.99433,7.50996,7.75231,1031946.3971144,0
+KEP.US,D,20081111,000000,7.65079,7.69713,7.26787,7.42417,1457041.3897209,0
+KEP.US,D,20081112,000000,7.35384,7.49417,7.11149,7.18191,1721495.5489236,0
+KEP.US,D,20081113,000000,7.36161,8.44031,7.12712,8.38574,3120691.7836756,0
+KEP.US,D,20081114,000000,7.43185,7.59585,7.09594,7.1584,2900000.0869428,0
+KEP.US,D,20081117,000000,7.14275,7.3147,6.90828,7.08022,1909576.6029333,0
+KEP.US,D,20081118,000000,6.99425,7.15063,6.65038,6.94742,1263849.1353526,0
+KEP.US,D,20081119,000000,6.75207,6.86923,6.27533,6.33002,1488532.8620652,0
+KEP.US,D,20081120,000000,6.06434,6.24405,5.60323,5.65014,1958612.2191427,0
+KEP.US,D,20081121,000000,6.07212,6.81453,6.07212,6.69729,2678524.0040589,0
+KEP.US,D,20081124,000000,6.36907,6.96306,6.27533,6.90828,3194681.5152325,0
+KEP.US,D,20081125,000000,6.70516,6.89273,6.41599,6.58799,1511927.8739692,0
+KEP.US,D,20081126,000000,6.9005,7.46313,6.89273,7.42417,1789835.0412569,0
+KEP.US,D,20081128,000000,7.40067,7.43185,7.20523,7.26787,1091122.2287432,0
+KEP.US,D,20081201,000000,6.98647,7.19745,6.47075,6.54099,1615945.4544051,0
+KEP.US,D,20081202,000000,6.65832,6.97869,6.49417,6.93178,1624496.3511981,0
+KEP.US,D,20081203,000000,6.80676,7.07244,6.55663,7.01775,1040584.3136343,0
+KEP.US,D,20081204,000000,6.6426,6.79112,6.4394,6.57235,1389491.1179679,0
+KEP.US,D,20081205,000000,6.87709,7.28343,6.76763,7.28343,2270049.7793246,0
+KEP.US,D,20081208,000000,7.83869,8.35345,7.83869,8.18214,2950612.9357055,0
+KEP.US,D,20081209,000000,7.86195,8.58925,7.86195,8.16642,2461606.7879882,0
+KEP.US,D,20081210,000000,8.74475,9.1667,8.69015,9.08898,1974745.9182648,0
+KEP.US,D,20081211,000000,9.11219,9.24452,8.81512,8.86971,2326579.9695288,0
+KEP.US,D,20081212,000000,8.67447,9.12784,8.63556,9.04177,2198408.3717915,0
+KEP.US,D,20081215,000000,9.07325,9.17507,8.73653,8.9235,1329987.7537552,0
+KEP.US,D,20081216,000000,9.08898,9.6748,8.85403,9.57305,3517449.7690445,0
+KEP.US,D,20081217,000000,9.58878,9.8311,9.37769,9.70617,1976237.3396983,0
+KEP.US,D,20081218,000000,9.90148,10.1282,9.59613,9.64333,1606133.9801769,0
+KEP.US,D,20081219,000000,9.25279,9.78304,9.25279,9.60442,1014868.775675,0
+KEP.US,D,20081222,000000,8.99464,9.26844,8.86971,9.08898,1269173.0505997,0
+KEP.US,D,20081223,000000,8.97151,9.0335,8.6587,8.7762,1118661.5551493,0
+KEP.US,D,20081224,000000,8.93177,9.08152,8.82259,9.01038,393164.79580489,0
+KEP.US,D,20081226,000000,8.93177,9.06578,8.87717,9.04924,347334.40620956,0
+KEP.US,D,20081229,000000,9.20566,9.23714,8.62726,9.11967,585051.754267,0
+KEP.US,D,20081230,000000,8.32366,8.96405,8.32366,8.96405,938981.53062481,0
+KEP.US,D,20081231,000000,8.97151,9.18325,8.81512,9.07325,930682.02415457,0
+KEP.US,D,20090102,000000,8.74475,9.48696,8.74475,9.45635,1531991.9640976,0
+KEP.US,D,20090105,000000,9.2768,9.50274,9.2768,9.48696,1498457.9453816,0
+KEP.US,D,20090106,000000,9.52588,9.80716,9.40092,9.6748,1035757.1359961,0
+KEP.US,D,20090107,000000,9.04924,9.79152,9.04924,9.64333,1297321.5150953,0
+KEP.US,D,20090108,000000,9.25279,9.32313,9.08152,9.30659,1023675.8972198,0
+KEP.US,D,20090109,000000,8.91683,8.91683,8.58925,8.7762,1834364.9693753,0
+KEP.US,D,20090112,000000,8.74475,8.74475,8.5106,8.56519,898775.99949932,0
+KEP.US,D,20090113,000000,8.65124,8.65124,8.46347,8.62726,1441553.086908,0
+KEP.US,D,20090114,000000,8.44686,8.47093,7.98687,8.21359,1444328.049316,0
+KEP.US,D,20090115,000000,7.85391,8.04976,7.58005,7.96289,1436078.0957459,0
+KEP.US,D,20090116,000000,8.18959,8.36167,8.04149,8.21359,942639.98498412,0
+KEP.US,D,20090120,000000,8.04149,8.04149,7.68993,7.71317,1126408.7280741,0
+KEP.US,D,20090121,000000,7.85391,7.86939,7.45535,7.84671,2040618.6430568,0
+KEP.US,D,20090122,000000,7.66676,7.86939,7.52568,7.76033,942697.9981355,0
+KEP.US,D,20090123,000000,7.52568,7.83869,7.51774,7.74428,801092.73003033,0
+KEP.US,D,20090126,000000,7.72112,8.01749,7.70515,7.76033,699149.1197564,0
+KEP.US,D,20090127,000000,7.90827,8.03404,7.82272,8.01087,698421.53814943,0
+KEP.US,D,20090128,000000,8.30707,8.54122,8.22185,8.50238,1214872.7409019,0
+KEP.US,D,20090129,000000,8.42456,8.42456,7.98687,8.04976,1193069.4648391,0
+KEP.US,D,20090130,000000,8.00259,8.01749,7.70515,7.76829,866046.91325877,0
+KEP.US,D,20090202,000000,7.12712,7.68198,7.12712,7.55721,846608.88172233,0
+KEP.US,D,20090203,000000,7.51774,7.79153,7.50201,7.7835,773254.87761605,0
+KEP.US,D,20090204,000000,7.54927,7.99433,7.54927,7.76829,810101.68899773,0
+KEP.US,D,20090205,000000,7.58005,7.76829,7.46313,7.72915,1120833.4225044,0
+KEP.US,D,20090206,000000,7.98687,8.33851,7.98687,8.26819,1068486.2222366,0
+KEP.US,D,20090209,000000,8.24503,8.24503,8.03404,8.17387,769746.29056449,0
+KEP.US,D,20090210,000000,7.91655,7.99433,7.54927,7.59585,1237905.1706096,0
+KEP.US,D,20090211,000000,7.54142,7.79153,7.54142,7.70515,955969.71512249,0
+KEP.US,D,20090212,000000,7.52568,7.79153,7.52568,7.73717,1345349.1527994,0
+KEP.US,D,20090213,000000,7.57293,7.68198,7.43185,7.54927,1619761.0277161,0
+KEP.US,D,20090217,000000,6.74422,6.75207,6.62696,6.65038,1428278.9527064,0
+KEP.US,D,20090218,000000,6.59569,6.59569,6.41599,6.46289,1094635.6502241,0
+KEP.US,D,20090219,000000,6.55663,6.55663,6.26754,6.29096,1154137.8058295,0
+KEP.US,D,20090220,000000,6.17372,6.17372,5.82206,5.94709,1349222.7392618,0
+KEP.US,D,20090223,000000,6.4082,6.67396,6.18158,6.22054,1782484.2915333,0
+KEP.US,D,20090224,000000,6.22054,6.41599,6.06434,6.37692,1363674.0569936,0
+KEP.US,D,20090225,000000,6.11903,6.32224,6.04084,6.18936,1392861.923785,0
+KEP.US,D,20090226,000000,6.23627,6.26754,6.08776,6.08776,1432320.5355863,0
+KEP.US,D,20090227,000000,5.93932,6.10339,5.8924,5.96264,763847.07823288,0
+KEP.US,D,20090302,000000,5.73609,5.73609,5.35311,5.39223,1456005.6132472,0
+KEP.US,D,20090303,000000,5.69698,5.86113,5.56417,5.70483,2095751.6831985,0
+KEP.US,D,20090304,000000,5.90804,6.10339,5.90017,6.03307,1158326.8388025,0
+KEP.US,D,20090305,000000,5.84549,5.93932,5.75183,5.82206,1097338.0961928,0
+KEP.US,D,20090306,000000,5.82985,5.92375,5.63459,5.81421,992337.91800522,0
+KEP.US,D,20090309,000000,5.82206,6.00179,5.79079,5.82985,863032.64660131,0
+KEP.US,D,20090310,000000,6.31445,6.65038,6.31445,6.65038,1491939.9261019,0
+KEP.US,D,20090311,000000,7.17396,7.26787,6.97083,7.08022,1618662.4036618,0
+KEP.US,D,20090312,000000,6.82233,7.21309,6.82233,7.20523,1286844.0982334,0
+KEP.US,D,20090313,000000,7.14275,7.17396,6.92401,7.06466,1186864.4748554,0
+KEP.US,D,20090316,000000,7.36939,7.65872,7.22096,7.32255,1091880.0255332,0
+KEP.US,D,20090317,000000,7.55721,7.64276,7.4163,7.64276,982976.04570022,0
+KEP.US,D,20090318,000000,7.25214,7.71317,7.18191,7.69713,2560667.8698026,0
+KEP.US,D,20090319,000000,7.51774,7.64276,7.48631,7.58005,1625667.4916917,0
+KEP.US,D,20090320,000000,7.42417,7.58005,7.35384,7.43185,1393081.8903173,0
+KEP.US,D,20090323,000000,7.51774,8.04149,7.51774,8.04149,2864914.2164271,0
+KEP.US,D,20090324,000000,7.93226,8.02576,7.86195,7.89338,1749161.7790984,0
+KEP.US,D,20090325,000000,7.97032,8.07211,7.70515,7.90827,2443431.7511017,0
+KEP.US,D,20090326,000000,7.85391,8.04149,7.79153,8.01749,3233980.5908675,0
+KEP.US,D,20090327,000000,7.76829,7.76829,7.54927,7.60355,1030946.8788603,0
+KEP.US,D,20090330,000000,6.93956,7.20523,6.93956,7.04116,1252564.3688006,0
+KEP.US,D,20090331,000000,7.25214,7.30683,7.09594,7.15063,1266013.7510637,0
+KEP.US,D,20090401,000000,7.34588,7.80666,7.2366,7.72915,3364419.5359381,0
+KEP.US,D,20090402,000000,8.08037,8.47093,8.04149,8.31537,1397319.2675832,0
+KEP.US,D,20090403,000000,8.13499,8.36167,8.04976,8.25992,2797392.9512498,0
+KEP.US,D,20090406,000000,8.12754,8.12754,7.94055,8.00259,1046052.0531525,0
+KEP.US,D,20090407,000000,7.87683,7.96289,7.82272,7.90083,637413.4578226,0
+KEP.US,D,20090408,000000,7.75231,7.93226,7.75231,7.93226,1232051.8853562,0
+KEP.US,D,20090409,000000,8.18959,8.31537,8.10437,8.20614,1759977.60601,0
+KEP.US,D,20090413,000000,8.08037,8.15898,7.94799,8.11926,726434.63862518,0
+KEP.US,D,20090414,000000,8.21359,8.21359,7.94799,8.01087,1115577.1892673,0
+KEP.US,D,20090415,000000,7.82272,7.97032,7.72915,7.95627,895605.82249751,0
+KEP.US,D,20090416,000000,7.77548,7.88512,7.64276,7.80666,1161003.9040176,0
+KEP.US,D,20090417,000000,7.62754,7.68993,7.51774,7.59585,959445.66977639,0
+KEP.US,D,20090420,000000,7.59585,7.59585,7.26787,7.29906,1169164.4206459,0
+KEP.US,D,20090421,000000,7.51774,7.56508,7.17396,7.52568,3890480.3754963,0
+KEP.US,D,20090422,000000,7.4398,7.70515,7.43185,7.56508,877398.15321339,0
+KEP.US,D,20090423,000000,7.60355,7.6196,7.42417,7.58005,754987.98657323,0
+KEP.US,D,20090424,000000,7.72112,7.8147,7.62754,7.72112,781232.89453902,0
+KEP.US,D,20090427,000000,7.53354,7.56508,7.35384,7.40067,745748.18360761,0
+KEP.US,D,20090428,000000,7.3147,7.60355,7.3147,7.59585,927110.58952234,0
+KEP.US,D,20090429,000000,7.95627,8.19787,7.95627,8.19787,1782520.5497529,0
+KEP.US,D,20090430,000000,8.29136,8.58095,8.29136,8.34598,1486689.7359014,0
+KEP.US,D,20090501,000000,8.42456,8.59664,8.31537,8.59664,1145364.5252896,0
+KEP.US,D,20090504,000000,9.22967,9.4166,8.9789,9.4166,1565394.2446157,0
+KEP.US,D,20090505,000000,9.2768,9.37022,9.17507,9.34717,1185428.6493586,0
+KEP.US,D,20090506,000000,8.90945,8.9789,8.79196,8.96405,1275212.4613804,0
+KEP.US,D,20090507,000000,9.17507,9.18992,8.80764,8.90945,1055556.5411213,0
+KEP.US,D,20090508,000000,9.14279,9.29912,9.08152,9.29912,880869.27343802,0
+KEP.US,D,20090511,000000,9.15933,9.49527,9.15933,9.44067,1847376.8357884,0
+KEP.US,D,20090512,000000,9.48696,9.6748,9.42481,9.64333,1159767.4987286,0
+KEP.US,D,20090513,000000,9.37022,9.48696,9.18325,9.24452,964571.37342286,0
+KEP.US,D,20090514,000000,8.7762,8.9789,8.74475,8.97151,1247102.672319,0
+KEP.US,D,20090515,000000,9.31486,9.31486,8.98716,9.0576,1152929.1985089,0
+KEP.US,D,20090518,000000,9.22967,9.50274,9.22967,9.50274,928796.59673451,0
+KEP.US,D,20090519,000000,9.51095,9.74508,9.46382,9.56551,1243827.3464804,0
+KEP.US,D,20090520,000000,9.71352,9.85513,9.63589,9.66736,1091871.565282,0
+KEP.US,D,20090521,000000,9.48696,9.55817,9.35379,9.44889,785927.12537204,0
+KEP.US,D,20090522,000000,9.43228,9.61281,9.40838,9.52588,675404.82033683,0
+KEP.US,D,20090526,000000,9.04177,9.20566,8.72907,9.18992,1160600.2291725,0
+KEP.US,D,20090527,000000,8.86971,8.87717,8.64303,8.69015,1607863.4972526,0
+KEP.US,D,20090528,000000,8.85403,9.04177,8.78367,8.90118,1142546.0530181,0
+KEP.US,D,20090529,000000,9.02612,9.02612,8.80764,8.97151,1033400.351721,0
+KEP.US,D,20090601,000000,9.22131,9.47204,9.19818,9.42481,925045.07961152,0
+KEP.US,D,20090602,000000,9.14279,9.17507,8.97151,9.15933,1212357.6290678,0
+KEP.US,D,20090603,000000,8.86225,8.86225,8.57266,8.72161,1256677.2595125,0
+KEP.US,D,20090604,000000,8.73653,8.84656,8.64303,8.82259,1263661.8012179,0
+KEP.US,D,20090605,000000,9.18325,9.23714,8.96405,9.15097,1438100.0957932,0
+KEP.US,D,20090608,000000,9.04924,9.15933,8.93177,9.11219,778984.88492279,0
+KEP.US,D,20090609,000000,9.14279,9.14279,8.90118,8.9789,599642.0618407,0
+KEP.US,D,20090610,000000,9.48696,9.51841,9.39346,9.45635,1070467.129635,0
+KEP.US,D,20090611,000000,9.28427,9.6748,9.26844,9.51841,839823.76022475,0
+KEP.US,D,20090612,000000,9.50274,9.57305,9.44889,9.52588,584964.73453992,0
+KEP.US,D,20090615,000000,9.30659,9.35379,9.0335,9.11219,1107289.7688703,0
+KEP.US,D,20090616,000000,9.20566,9.29912,8.99464,9.04924,1219854.6202772,0
+KEP.US,D,20090617,000000,9.01864,9.01864,8.73653,8.83826,1861181.5486037,0
+KEP.US,D,20090618,000000,8.78367,9.04924,8.74475,8.85403,1179404.950473,0
+KEP.US,D,20090619,000000,8.90118,8.94743,8.7762,8.82997,797256.6103949,0
+KEP.US,D,20090622,000000,8.96405,8.99464,8.75305,8.75305,1169623.6914277,0
+KEP.US,D,20090623,000000,8.6587,8.75305,8.55698,8.6587,1002289.5906826,0
+KEP.US,D,20090624,000000,8.79196,9.01864,8.7762,8.84656,951851.98998136,0
+KEP.US,D,20090625,000000,8.82259,8.94743,8.78367,8.91683,848306.9750077,0
+KEP.US,D,20090626,000000,9.07325,9.08898,8.91683,9.04177,826245.05697834,0
+KEP.US,D,20090629,000000,8.84656,9.06578,8.84656,9.0335,1000712.3581293,0
+KEP.US,D,20090630,000000,9.15097,9.15097,8.89372,8.98716,897765.60377934,0
+KEP.US,D,20090701,000000,9.30659,9.4166,9.29254,9.40092,759409.07215181,0
+KEP.US,D,20090702,000000,9.51841,9.51841,9.0335,9.0576,674821.06300101,0
+KEP.US,D,20090706,000000,9.02612,9.11967,8.94743,9.0335,781920.59210441,0
+KEP.US,D,20090707,000000,8.86971,9.44889,8.67447,8.67447,852523.80594911,0
+KEP.US,D,20090708,000000,8.85403,8.85403,8.64303,8.7762,897167.34315566,0
+KEP.US,D,20090709,000000,8.94743,8.94743,8.76051,8.80764,579292.74038456,0
+KEP.US,D,20090710,000000,8.78367,8.86225,8.65124,8.7762,692371.24990274,0
+KEP.US,D,20090713,000000,8.24503,8.61241,8.24503,8.58925,868495.5516902,0
+KEP.US,D,20090714,000000,8.56519,8.67447,8.55698,8.65124,921098.97670992,0
+KEP.US,D,20090715,000000,8.95578,9.51095,8.95578,9.14279,1192044.5658313,0
+KEP.US,D,20090716,000000,9.04924,9.18992,8.91683,9.10384,814445.42370779,0
+KEP.US,D,20090717,000000,9.07325,9.18325,9.02612,9.18325,297155.44747487,0
+KEP.US,D,20090720,000000,9.37769,9.54244,9.37769,9.51841,502887.0027939,0
+KEP.US,D,20090721,000000,9.68968,9.76911,9.61281,9.71352,763971.56478689,0
+KEP.US,D,20090722,000000,9.6748,9.79973,9.61281,9.68968,1033016.014593,0
+KEP.US,D,20090723,000000,9.98759,10.3938,9.9793,10.2763,1349423.368077,0
+KEP.US,D,20090724,000000,10.1902,10.3547,9.9793,10.1984,743688.71673339,0
+KEP.US,D,20090727,000000,10.2373,10.3854,10.1828,10.2846,599529.66135989,0
+KEP.US,D,20090728,000000,10.4095,10.4095,10.1042,10.2679,686945.81164078,0
+KEP.US,D,20090729,000000,10.2456,10.3697,10.1522,10.2456,1634118.074077,0
+KEP.US,D,20090730,000000,10.7446,10.9407,10.4956,10.6048,1154108.7992538,0
+KEP.US,D,20090731,000000,10.5816,10.5965,10.3781,10.4484,1320252.4217881,0
+KEP.US,D,20090803,000000,10.5112,10.5658,10.4484,10.5658,676010.33260443,0
+KEP.US,D,20090804,000000,10.4484,10.4484,10.3086,10.4484,858988.64650674,0
+KEP.US,D,20090805,000000,10.3938,10.4402,10.1828,10.3236,551510.48390703,0
+KEP.US,D,20090806,000000,10.4402,10.5577,10.316,10.3938,471130.84544639,0
+KEP.US,D,20090807,000000,10.6436,10.7298,10.5271,10.6048,743386.56490325,0
+KEP.US,D,20090810,000000,10.4558,10.4558,10.2846,10.3938,463033.17639869,0
+KEP.US,D,20090811,000000,10.2763,10.2763,9.93295,10.0571,1330120.7005605,0
+KEP.US,D,20090812,000000,9.97176,10.1042,9.94868,10.0571,842039.13744332,0
+KEP.US,D,20090813,000000,9.98759,10.3392,9.8311,9.93295,685590.96283445,0
+KEP.US,D,20090814,000000,10.0189,10.0189,9.81537,9.92551,1655995.0751863,0
+KEP.US,D,20090817,000000,9.6748,9.72191,9.38599,9.50274,865430.52352528,0
+KEP.US,D,20090818,000000,9.68224,9.84693,9.65992,9.80716,697291.49030471,0
+KEP.US,D,20090819,000000,9.65992,9.80716,9.64333,9.78304,1054558.2314746,0
+KEP.US,D,20090820,000000,9.9793,10.1662,9.90901,10.1365,1277206.6634594,0
+KEP.US,D,20090821,000000,10.0968,10.1984,10.0189,10.1662,570897.75393601,0
+KEP.US,D,20090824,000000,10.1587,10.1902,10.0264,10.1199,560049.29462673,0
+KEP.US,D,20090825,000000,10.0024,10.1522,9.95612,9.99503,612604.37535362,0
+KEP.US,D,20090826,000000,10.0347,10.0347,9.79973,9.84693,1458750.3604722,0
+KEP.US,D,20090827,000000,9.83863,9.97176,9.72191,9.8311,846591.96121984,0
+KEP.US,D,20090828,000000,9.90901,10.0264,9.79152,9.8311,779799.48625684,0
+KEP.US,D,20090831,000000,9.73688,9.76911,9.6276,9.65163,800235.82744006,0
+KEP.US,D,20090901,000000,9.84693,10.1125,9.72191,9.73688,1779925.6698357,0
+KEP.US,D,20090902,000000,9.89318,9.9793,9.80716,9.92551,901729.83579075,0
+KEP.US,D,20090903,000000,10.1522,10.2133,10.0728,10.1587,1297982.6232997,0
+KEP.US,D,20090904,000000,10.2531,10.3697,10.1662,10.3697,540508.53146805,0
+KEP.US,D,20090908,000000,10.1984,10.3781,10.1199,10.1828,773393.86745792,0
+KEP.US,D,20090909,000000,10.1662,10.2846,10.0892,10.2217,608590.59044207,0
+KEP.US,D,20090910,000000,10.2217,10.2846,10.1662,10.2846,952160.18484811,0
+KEP.US,D,20090911,000000,10.5494,10.5658,10.464,10.5271,762476.51753137,0
+KEP.US,D,20090914,000000,10.5816,10.7446,10.4956,10.7066,1336781.335504,0
+KEP.US,D,20090915,000000,10.8315,10.8315,10.7066,10.8,868009.69154734,0
+KEP.US,D,20090916,000000,10.9325,11.1517,10.8861,11.1517,701487.77492167,0
+KEP.US,D,20090917,000000,11.1202,11.2145,11.0035,11.0664,453932.36327493,0
+KEP.US,D,20090918,000000,11.1682,11.2295,11.0664,11.1053,1586258.4327904,0
+KEP.US,D,20090921,000000,11.2295,11.2692,11.136,11.1915,722550.17469693,0
+KEP.US,D,20090922,000000,11.3155,11.3933,11.2924,11.3627,716524.05859666,0
+KEP.US,D,20090923,000000,11.4877,11.6207,11.371,11.4487,1234508.9840389,0
+KEP.US,D,20090924,000000,11.5661,11.73,11.433,11.4487,2043915.7238273,0
+KEP.US,D,20090925,000000,11.4645,11.543,11.4173,11.4413,780615.29619822,0
+KEP.US,D,20090928,000000,11.5032,11.6043,11.433,11.5745,645544.96787527,0
+KEP.US,D,20090929,000000,11.6366,11.6366,11.4951,11.5348,715211.51104654,0
+KEP.US,D,20090930,000000,11.9336,11.9493,11.6597,11.9096,1640785.9606645,0
+KEP.US,D,20091001,000000,11.8782,11.8782,11.5107,11.5348,732197.27832958,0
+KEP.US,D,20091002,000000,11.5976,11.5976,11.2848,11.4951,824823.73476937,0
+KEP.US,D,20091005,000000,11.6448,11.7764,11.5745,11.7218,1016238.1277691,0
+KEP.US,D,20091006,000000,11.7458,11.8782,11.6987,11.7068,1363199.0743166,0
+KEP.US,D,20091007,000000,11.6448,11.7218,11.582,11.668,502227.10319688,0
+KEP.US,D,20091008,000000,11.7921,11.7921,11.6448,11.7218,1120519.184601,0
+KEP.US,D,20091009,000000,11.7218,11.8086,11.6448,11.6597,500808.19820255,0
+KEP.US,D,20091012,000000,11.7142,11.7689,11.6912,11.7384,323289.16356717,0
+KEP.US,D,20091013,000000,11.7142,11.7142,11.5032,11.5661,622304.65770837,0
+KEP.US,D,20091014,000000,11.8938,11.8938,11.6912,11.8086,959460.17306424,0
+KEP.US,D,20091015,000000,11.9178,11.9178,11.7458,11.8317,958308.37028775,0
+KEP.US,D,20091016,000000,11.7068,11.73,11.582,11.6448,1211697.7294708,0
+KEP.US,D,20091019,000000,11.9336,11.9336,11.6912,11.9178,562541.44292171,0
+KEP.US,D,20091020,000000,11.8938,11.9336,11.6912,11.754,888556.01599673,0
+KEP.US,D,20091021,000000,11.73,11.8782,11.6754,11.6912,913912.59758191,0
+KEP.US,D,20091022,000000,11.6522,11.7689,11.5661,11.7623,962376.54252873,0
+KEP.US,D,20091023,000000,11.6987,11.754,11.5745,11.6125,1038501.883221,0
+KEP.US,D,20091026,000000,11.7068,11.8392,11.433,11.4487,1569762.1514722,0
+KEP.US,D,20091027,000000,11.3933,11.519,11.2295,11.2692,654091.0302389,0
+KEP.US,D,20091028,000000,11.2924,11.2924,11.0425,11.0499,1288090.1723809,0
+KEP.US,D,20091029,000000,11.1989,11.4802,11.1989,11.4561,1131247.9917856,0
+KEP.US,D,20091030,000000,11.2924,11.2924,10.8233,10.8472,2217470.5264513,0
+KEP.US,D,20091102,000000,11.0813,11.1831,10.8787,11.0499,1637352.3072668,0
+KEP.US,D,20091103,000000,10.9489,10.9721,10.8084,10.8943,1011960.8664617,0
+KEP.US,D,20091104,000000,11.3469,11.3469,11.0813,11.1831,1373309.0745531,0
+KEP.US,D,20091105,000000,11.175,11.3155,11.1443,11.3155,507085.7046255,0
+KEP.US,D,20091106,000000,11.2535,11.371,11.1915,11.3081,652487.20832452,0
+KEP.US,D,20091109,000000,11.3552,11.582,11.1443,11.582,917035.63889822,0
+KEP.US,D,20091110,000000,11.3552,11.4561,11.3081,11.4015,738966.68793199,0
+KEP.US,D,20091111,000000,11.4645,11.5032,11.3469,11.4561,538901.08373171,0
+KEP.US,D,20091112,000000,11.2997,11.4015,11.1682,11.1915,429091.85701563,0
+KEP.US,D,20091113,000000,11.2848,11.409,11.2145,11.3552,568270.24162113,0
+KEP.US,D,20091116,000000,11.2924,11.5274,11.2924,11.5274,819374.124361,0
+KEP.US,D,20091117,000000,11.3627,11.4487,11.2617,11.4487,1020677.3424575,0
+KEP.US,D,20091118,000000,11.3627,11.4256,11.2451,11.3387,886619.8270692,0
+KEP.US,D,20091119,000000,11.2451,11.2617,11.0184,11.0342,2143031.1929711,0
+KEP.US,D,20091120,000000,11.0035,11.1682,10.5271,10.9721,2887513.9647141,0
+KEP.US,D,20091123,000000,11.1831,11.371,11.1517,11.3155,1584493.8661024,0
+KEP.US,D,20091124,000000,11.2692,11.2692,11.0664,11.1682,580016.69616958,0
+KEP.US,D,20091125,000000,11.1517,11.2145,11.0813,11.1599,513144.45312343,0
+KEP.US,D,20091127,000000,10.5658,10.8787,10.5658,10.7612,547563.17239811,0
+KEP.US,D,20091130,000000,10.7686,10.8472,10.5816,10.7223,884651.00574402,0
+KEP.US,D,20091201,000000,10.8472,11.0035,10.8472,10.9796,756543.46419478,0
+KEP.US,D,20091202,000000,11.0035,11.0813,10.8787,10.9962,897074.28039198,0
+KEP.US,D,20091203,000000,11.0109,11.1277,10.9489,10.9564,821728.49142144,0
+KEP.US,D,20091204,000000,11.136,11.1517,10.9092,11.0035,849116.74191247,0
+KEP.US,D,20091207,000000,10.9092,11.0664,10.9092,10.9489,521735.23395791,0
+KEP.US,D,20091208,000000,10.8545,10.9027,10.8084,10.8084,552287.61841415,0
+KEP.US,D,20091209,000000,10.9092,10.9962,10.8545,10.9166,791104.79913329,0
+KEP.US,D,20091210,000000,10.9721,11.0581,10.9166,10.9879,324868.81333513,0
+KEP.US,D,20091211,000000,10.9962,11.0499,10.9027,11.0035,620987.27572897,0
+KEP.US,D,20091214,000000,11.0109,11.0581,10.9721,11.0259,483313.60723756,0
+KEP.US,D,20091215,000000,11.0035,11.0184,10.8704,10.9027,1022711.428578,0
+KEP.US,D,20091216,000000,10.9166,11.0184,10.8472,10.9407,970120.08963151,0
+KEP.US,D,20091217,000000,10.7851,10.8,10.5494,10.5658,1188438.0815868,0
+KEP.US,D,20091218,000000,10.589,10.7298,10.5816,10.7223,705781.95673159,0
+KEP.US,D,20091221,000000,10.6676,10.7066,10.589,10.613,641187.93848468,0
+KEP.US,D,20091222,000000,10.5419,10.7926,10.5419,10.6676,661468.36932355,0
+KEP.US,D,20091223,000000,10.6917,10.8233,10.6751,10.7379,533606.17506037,0
+KEP.US,D,20091224,000000,10.8545,10.9325,10.7926,10.9166,248032.81153835,0
+KEP.US,D,20091228,000000,11.7623,11.7921,11.3627,11.4802,1238349.9381036,0
+KEP.US,D,20091229,000000,11.4645,11.4645,11.2997,11.3792,698964.20283636,0
+KEP.US,D,20091230,000000,11.409,11.4487,11.3792,11.409,433434.38311837,0
+KEP.US,D,20091231,000000,11.6987,11.6987,11.2997,11.3627,1018389.4487997,0
+KEP.US,D,20100104,000000,11.5661,11.7068,11.5661,11.6754,1000993.963635,0
+KEP.US,D,20100105,000000,11.7921,11.7921,11.668,11.7689,1292977.7803852,0
+KEP.US,D,20100106,000000,11.754,11.7623,11.6754,11.7068,604377.38532262,0
+KEP.US,D,20100107,000000,11.5976,11.6522,11.5505,11.6125,457104.95749138,0
+KEP.US,D,20100108,000000,11.6043,11.7142,11.5661,11.6828,739091.17448601,0
+KEP.US,D,20100111,000000,11.9336,12.1917,11.9336,12.1917,1253821.320414,0
+KEP.US,D,20100112,000000,12.3324,12.363,12.2307,12.2612,1077052.8309247,0
+KEP.US,D,20100113,000000,12.598,12.598,12.4176,12.5195,899335.58468873,0
+KEP.US,D,20100114,000000,12.6443,12.6749,12.5666,12.6138,733344.24667678,0
+KEP.US,D,20100115,000000,12.5815,12.5815,12.3705,12.4027,714661.59471569,0
+KEP.US,D,20100119,000000,13.5826,14.0897,13.5669,13.9805,1967920.9127256,0
+KEP.US,D,20100120,000000,14.1063,14.2238,13.9499,13.9723,2561713.3151349,0
+KEP.US,D,20100121,000000,14.1063,14.1451,13.6059,13.6214,2464229.4658738,0
+KEP.US,D,20100122,000000,13.8084,13.9723,13.6447,13.6447,2267848.9053938,0
+KEP.US,D,20100125,000000,13.4411,13.4411,12.9173,13.0431,1855068.4127764,0
+KEP.US,D,20100126,000000,12.981,13.0118,12.7535,12.871,1064219.8383951,0
+KEP.US,D,20100127,000000,13.2383,13.4104,13.2069,13.3558,1162753.9674177,0
+KEP.US,D,20100128,000000,13.1681,13.2855,12.9173,13.0274,1331538.3969475,0
+KEP.US,D,20100129,000000,13.1209,13.2302,12.6832,12.6989,1665324.3150936,0
+KEP.US,D,20100201,000000,12.8875,13.7704,12.7461,13.0192,1129993.4573868,0
+KEP.US,D,20100202,000000,13.0506,13.0663,12.6361,13.0663,924193.01145053,0
+KEP.US,D,20100203,000000,13.0347,13.0347,12.7295,12.8173,1013130.798348,0
+KEP.US,D,20100204,000000,13.2466,13.3642,12.7295,12.7461,2188833.7845981,0
+KEP.US,D,20100205,000000,12.7461,13.0274,12.5044,12.723,2706914.1900187,0
+KEP.US,D,20100208,000000,12.5195,12.6517,12.4722,12.5195,1162984.8114159,0
+KEP.US,D,20100209,000000,12.6832,12.7618,12.4962,12.6138,1028986.5177863,0
+KEP.US,D,20100210,000000,12.5896,12.6517,12.4027,12.574,996653.85474691,0
+KEP.US,D,20100211,000000,13.0274,13.2937,12.9959,13.2773,2071632.7155095,0
+KEP.US,D,20100212,000000,13.3319,13.653,13.3319,13.6059,1708135.6036022,0
+KEP.US,D,20100216,000000,13.5975,13.6604,13.5511,13.6371,1397029.2018262,0
+KEP.US,D,20100217,000000,13.6768,13.7623,13.5891,13.6214,837202.29094647,0
+KEP.US,D,20100218,000000,13.3476,13.4493,13.2699,13.3707,1585575.5696543,0
+KEP.US,D,20100219,000000,13.0192,13.1366,12.8875,13.0041,1309402.7538715,0
+KEP.US,D,20100222,000000,13.0985,13.1598,13.0274,13.1126,789793.46019049,0
+KEP.US,D,20100223,000000,13.0192,13.1284,12.7535,12.7701,1731065.3016877,0
+KEP.US,D,20100224,000000,12.6287,12.9107,12.6054,12.8238,557870.17562778,0
+KEP.US,D,20100225,000000,12.4027,12.5044,12.2769,12.4722,790087.15176938,0
+KEP.US,D,20100226,000000,12.4573,12.6054,12.3945,12.6054,840338.6269433,0
+KEP.US,D,20100301,000000,12.535,12.6517,12.535,12.5815,746512.0234342,0
+KEP.US,D,20100302,000000,12.574,12.6211,12.4491,12.4573,1114771.0481845,0
+KEP.US,D,20100303,000000,12.5425,12.7156,12.4722,12.6443,2186600.2782697,0
+KEP.US,D,20100304,000000,12.598,12.598,12.3705,12.4258,1745044.0539572,0
+KEP.US,D,20100305,000000,12.7072,12.8396,12.6684,12.8396,1966046.3627715,0
+KEP.US,D,20100308,000000,12.8322,13.0041,12.8322,12.957,799244.76943721,0
+KEP.US,D,20100309,000000,13.0041,13.3171,13.0041,13.2855,1255321.2020988,0
+KEP.US,D,20100310,000000,13.2855,13.3707,13.1598,13.2625,772957.5602152,0
+KEP.US,D,20100311,000000,13.2541,13.2699,13.1763,13.2699,473717.26511237,0
+KEP.US,D,20100312,000000,13.3476,13.3558,13.1763,13.2466,429161.95624022,0
+KEP.US,D,20100315,000000,13.1366,13.1449,12.9488,13.0506,403372.69323428,0
+KEP.US,D,20100316,000000,13.1209,13.1209,12.9488,13.0431,718042.06939127,0
+KEP.US,D,20100317,000000,13.1523,13.5345,13.1523,13.394,597101.5692529,0
+KEP.US,D,20100318,000000,13.2855,13.4179,13.1366,13.4104,1032258.2178031,0
+KEP.US,D,20100319,000000,13.4179,13.4179,13.0274,13.0347,2207921.3200116,0
+KEP.US,D,20100322,000000,13.0192,13.0192,12.871,12.9414,810563.37699418,0
+KEP.US,D,20100323,000000,12.8471,12.9025,12.7851,12.9025,519674.55847637,0
+KEP.US,D,20100324,000000,12.66,12.6684,12.4573,12.512,1023086.0968474,0
+KEP.US,D,20100325,000000,12.8089,12.8943,12.6517,12.6684,688237.81286646,0
+KEP.US,D,20100326,000000,12.7295,12.8322,12.4722,12.5195,985977.01767715,0
+KEP.US,D,20100329,000000,12.6684,12.8471,12.6211,12.8471,929214.77486742,0
+KEP.US,D,20100330,000000,12.8943,13.0274,12.8636,12.981,696817.71623505,0
+KEP.US,D,20100331,000000,12.7461,12.7775,12.66,12.6914,1075632.717323,0
+KEP.US,D,20100401,000000,12.7618,12.8875,12.7535,12.8875,922755.97734639,0
+KEP.US,D,20100405,000000,12.6054,12.6361,12.4491,12.6211,1285291.0378265,0
+KEP.US,D,20100406,000000,12.7618,12.9339,12.7618,12.8943,2000531.5554488,0
+KEP.US,D,20100407,000000,12.5425,12.574,12.4407,12.5425,1902729.8424624,0
+KEP.US,D,20100408,000000,12.4407,12.6211,12.4176,12.6054,1051181.3826209,0
+KEP.US,D,20100409,000000,12.574,12.6989,12.5044,12.6989,1290469.9201951,0
+KEP.US,D,20100412,000000,12.7156,12.8238,12.7072,12.7156,449676.85689927,0
+KEP.US,D,20100413,000000,12.6832,12.6832,12.387,12.598,1317054.446818,0
+KEP.US,D,20100414,000000,12.6989,12.7851,12.6517,12.7618,363336.36713367,0
+KEP.US,D,20100415,000000,12.8238,12.957,12.8006,12.9339,1261074.1729446,0
+KEP.US,D,20100416,000000,12.6749,12.723,12.4573,12.512,1269957.4367507,0
+KEP.US,D,20100419,000000,12.2455,12.3945,12.0511,12.2769,1404535.8618942,0
+KEP.US,D,20100420,000000,12.3945,12.4102,12.2769,12.4027,664891.14525535,0
+KEP.US,D,20100421,000000,12.363,12.4491,12.324,12.4258,544244.33669587,0
+KEP.US,D,20100422,000000,12.1131,12.1677,11.9022,12.1289,1891539.3472814,0
+KEP.US,D,20100423,000000,12.1445,12.3084,12.0891,12.2687,1127141.1441103,0
+KEP.US,D,20100426,000000,12.3474,12.3705,12.1751,12.2065,846786.54699845,0
+KEP.US,D,20100427,000000,12.0743,12.1594,11.7921,11.7921,996868.98684997,0
+KEP.US,D,20100428,000000,11.7623,11.7623,11.6125,11.668,668894.05270102,0
+KEP.US,D,20100429,000000,11.7218,11.9643,11.7068,11.7689,1479945.7070527,0
+KEP.US,D,20100430,000000,11.7921,11.9096,11.754,11.754,559086.03459225,0
+KEP.US,D,20100503,000000,11.7458,11.8476,11.6828,11.8086,656281.02670374,0
+KEP.US,D,20100504,000000,11.543,11.6043,11.1682,11.1989,1161970.789874,0
+KEP.US,D,20100505,000000,11.0499,11.1682,10.9027,10.9796,1685515.3089908,0
+KEP.US,D,20100506,000000,10.8861,10.8861,8.1507,10.1522,2290356.7995245,0
+KEP.US,D,20100507,000000,10.2921,10.5494,10.1746,10.3392,2259383.8197207,0
+KEP.US,D,20100510,000000,11.1128,11.3387,11.1053,11.3387,1499284.6327889,0
+KEP.US,D,20100511,000000,11.0109,11.1831,10.8472,11.0896,2433506.6677853,0
+KEP.US,D,20100512,000000,10.9325,10.9564,10.8472,10.8472,1753188.8586904,0
+KEP.US,D,20100513,000000,11.1053,11.2535,11.0896,11.097,1086854.6362944,0
+KEP.US,D,20100514,000000,11.0184,11.0184,10.7612,10.8472,920325.46802476,0
+KEP.US,D,20100517,000000,10.7147,10.7851,10.464,10.6917,1613128.1907409,0
+KEP.US,D,20100518,000000,10.8472,10.8472,10.4873,10.5336,1187530.417489,0
+KEP.US,D,20100519,000000,10.6436,10.7926,10.5577,10.7066,1163673.7175887,0
+KEP.US,D,20100520,000000,10.3623,10.4402,10.1042,10.1662,1566249.9385987,0
+KEP.US,D,20100521,000000,10.0728,10.5965,9.94868,10.589,1550209.3022403,0
+KEP.US,D,20100524,000000,10.6287,10.651,10.4724,10.4956,1237327.4563104,0
+KEP.US,D,20100525,000000,9.75328,9.98759,9.52588,9.96356,1437713.3414506,0
+KEP.US,D,20100526,000000,9.96356,10.1365,9.65992,9.92551,1615278.3031642,0
+KEP.US,D,20100527,000000,10.316,10.4724,10.2133,10.4724,809701.63997462,0
+KEP.US,D,20100528,000000,10.6287,10.6676,10.4724,10.5336,1707652.160674,0
+KEP.US,D,20100601,000000,10.5271,10.6048,10.3466,10.3854,770059.31986051,0
+KEP.US,D,20100602,000000,10.3623,10.9489,10.3623,10.9489,1547850.1007506,0
+KEP.US,D,20100603,000000,11.0813,11.1915,10.9325,11.0259,1039057.8425885,0
+KEP.US,D,20100604,000000,10.589,11.0109,10.589,10.6436,840426.8552777,0
+KEP.US,D,20100607,000000,10.589,10.589,10.316,10.3623,565643.93791357,0
+KEP.US,D,20100608,000000,10.479,10.6751,10.3697,10.651,1204605.6217138,0
+KEP.US,D,20100609,000000,10.651,10.7769,10.503,10.5577,803917.24533846,0
+KEP.US,D,20100610,000000,10.6048,10.862,10.5658,10.862,721629.21591867,0
+KEP.US,D,20100611,000000,10.651,10.9027,10.651,10.9027,485162.776438,0
+KEP.US,D,20100614,000000,10.9962,11.1915,10.9489,10.9962,313584.04678314,0
+KEP.US,D,20100615,000000,10.9027,11.0035,10.8158,10.9962,1128560.0491047,0
+KEP.US,D,20100616,000000,10.8861,10.9325,10.7769,10.8861,929249.82447972,0
+KEP.US,D,20100617,000000,10.6982,10.7686,10.464,10.6594,1486174.8691828,0
+KEP.US,D,20100618,000000,10.651,11.0259,10.6362,10.925,1513719.0300182,0
+KEP.US,D,20100621,000000,11.0739,11.332,11.0739,11.1202,1521442.0307965,0
+KEP.US,D,20100622,000000,11.1202,11.136,10.862,10.9092,1465226.0784957,0
+KEP.US,D,20100623,000000,11.0342,11.1599,11.0184,11.1053,1020021.0686825,0
+KEP.US,D,20100624,000000,11.0813,11.1202,10.925,10.9564,777301.29492526,0
+KEP.US,D,20100625,000000,10.862,10.862,10.651,10.8084,680211.45165067,0
+KEP.US,D,20100628,000000,10.7223,10.7223,10.5658,10.5732,669453.63789043,0
+KEP.US,D,20100629,000000,10.3318,10.3318,10.0347,10.1282,1494885.302142,0
+KEP.US,D,20100630,000000,10.1662,10.2763,10.0189,10.0653,1447284.3028221,0
+KEP.US,D,20100701,000000,10.0968,10.1042,9.8311,10.0571,1113996.330892,0
+KEP.US,D,20100702,000000,9.92551,10.1282,9.87001,10.0496,785002.54077182,0
+KEP.US,D,20100706,000000,10.1746,10.23,10.0347,10.1199,853928.20765559,0
+KEP.US,D,20100707,000000,9.88574,10.0189,9.79152,9.99503,1402019.5414528,0
+KEP.US,D,20100708,000000,10.0496,10.1522,10.0024,10.1365,1345813.2580105,0
+KEP.US,D,20100709,000000,10.3236,10.5494,10.3236,10.479,614955.1165921,0
+KEP.US,D,20100712,000000,10.3938,10.4402,10.2921,10.4178,466326.6313472,0
+KEP.US,D,20100713,000000,10.5112,10.5658,10.4402,10.4724,723020.32294463,0
+KEP.US,D,20100714,000000,10.4873,10.5577,10.4252,10.5577,431660.1475718,0
+KEP.US,D,20100715,000000,10.3781,10.4252,10.2133,10.402,1196042.6388477,0
+KEP.US,D,20100716,000000,10.2068,10.2068,9.8784,9.92551,1908384.9161152,0
+KEP.US,D,20100719,000000,9.94039,10.0728,9.94039,10.0347,903420.6774322,0
+KEP.US,D,20100720,000000,10.1522,10.5658,10.1522,10.5336,1016351.7368573,0
+KEP.US,D,20100721,000000,10.4402,10.5271,10.2763,10.3086,1152197.99108,0
+KEP.US,D,20100722,000000,10.5271,10.6751,10.5112,10.5658,680997.04640903,0
+KEP.US,D,20100723,000000,10.8,10.9962,10.7686,10.9407,850183.94217652,0
+KEP.US,D,20100726,000000,11.0499,11.1682,10.9721,11.0896,791787.6622694,0
+KEP.US,D,20100727,000000,11.0896,11.0896,10.9489,11.0109,897203.60137528,0
+KEP.US,D,20100728,000000,11.0184,11.097,10.9325,10.9407,538704.08073846,0
+KEP.US,D,20100729,000000,11.2692,11.2924,10.9325,10.9564,671872.06113886,0
+KEP.US,D,20100730,000000,10.8861,11.0342,10.8,11.0109,560709.19422375,0
+KEP.US,D,20100802,000000,11.0425,11.0425,10.8233,10.9489,725707.05701821,0
+KEP.US,D,20100803,000000,10.8084,10.8084,10.6676,10.6833,1386998.969673,0
+KEP.US,D,20100804,000000,10.6676,10.6676,10.5419,10.6362,1154601.9110406,0
+KEP.US,D,20100805,000000,10.5732,10.6436,10.5271,10.613,829212.1879503,0
+KEP.US,D,20100806,000000,10.6751,10.7612,10.613,10.7446,497095.35651381,0
+KEP.US,D,20100809,000000,10.8315,10.8315,10.6676,10.6982,271294.87663702,0
+KEP.US,D,20100810,000000,10.5419,10.613,10.4558,10.5336,757539.35662691,0
+KEP.US,D,20100811,000000,10.3236,10.3236,10.0728,10.081,2066943.3191058,0
+KEP.US,D,20100812,000000,9.91712,10.1587,9.90148,10.1199,677266.07561048,0
+KEP.US,D,20100813,000000,10.1199,10.2456,10.1199,10.1984,334474.82431888,0
+KEP.US,D,20100816,000000,10.1828,10.2373,10.1042,10.23,786371.89286601,0
+KEP.US,D,20100817,000000,10.3547,10.3781,10.2846,10.2846,419308.18075576,0
+KEP.US,D,20100818,000000,10.2679,10.3854,10.2217,10.316,611226.56300819,0
+KEP.US,D,20100819,000000,10.3781,10.402,10.23,10.2763,647169.33611409,0
+KEP.US,D,20100820,000000,10.2615,10.2615,10.0892,10.1902,554481.24070095,0
+KEP.US,D,20100823,000000,10.2068,10.2456,10.1042,10.1439,516416.15314016,0
+KEP.US,D,20100824,000000,9.9793,10.0653,9.90148,9.95612,1101065.4411694,0
+KEP.US,D,20100825,000000,9.97176,10.043,9.89318,9.99503,667413.50873334,0
+KEP.US,D,20100826,000000,10.0189,10.0968,9.92551,9.96356,381784.54927457,0
+KEP.US,D,20100827,000000,9.87001,9.88574,9.69797,9.88574,542581.29302279,0
+KEP.US,D,20100830,000000,9.75328,9.87001,9.74508,9.78304,483484.02086976,0
+KEP.US,D,20100831,000000,9.65163,9.65163,9.4795,9.6193,826219.67622461,0
+KEP.US,D,20100901,000000,9.69797,9.83863,9.61281,9.79973,1175366.993415,0
+KEP.US,D,20100902,000000,9.74508,9.75328,9.6748,9.73688,687238.29461236,0
+KEP.US,D,20100903,000000,9.84693,9.91712,9.82376,9.90148,929238.94701383,0
+KEP.US,D,20100907,000000,9.72944,9.77655,9.50274,9.59613,1236456.0504323,0
+KEP.US,D,20100908,000000,9.73688,9.82376,9.68224,9.76082,522466.44138684,0
+KEP.US,D,20100909,000000,9.83863,9.8784,9.78304,9.85513,626040.4629362,0
+KEP.US,D,20100910,000000,9.99503,10.23,9.99503,10.2068,860832.9812779,0
+KEP.US,D,20100913,000000,10.1522,10.2068,10.0892,10.1199,731918.09003853,0
+KEP.US,D,20100914,000000,10.1522,10.2679,10.0892,10.23,600431.28242102,0
+KEP.US,D,20100915,000000,10.081,10.2373,10.081,10.2373,735844.855223,0
+KEP.US,D,20100916,000000,10.0189,10.1199,9.99503,10.081,453896.10505532,0
+KEP.US,D,20100917,000000,10.1522,10.1522,10.0024,10.0024,828454.39116031,0
+KEP.US,D,20100920,000000,10.0107,10.1828,10.0024,10.1522,909550.73376204,0
+KEP.US,D,20100921,000000,10.23,10.2373,10.0496,10.081,967895.04355437,0
+KEP.US,D,20100922,000000,10.081,10.1522,10.0571,10.1042,734092.3746082,0
+KEP.US,D,20100923,000000,10.0653,10.081,9.97176,10.0107,687826.88637747,0
+KEP.US,D,20100924,000000,10.1984,10.2679,10.1662,10.2373,381321.6526708,0
+KEP.US,D,20100927,000000,10.1282,10.2373,10.0024,10.1522,520720.00380865,0
+KEP.US,D,20100928,000000,10.2373,10.2373,10.081,10.1828,336617.68509822,0
+KEP.US,D,20100929,000000,10.1125,10.23,10.081,10.1984,623080.58360817,0
+KEP.US,D,20100930,000000,10.1746,10.1902,10.081,10.1042,667338.57507947,0
+KEP.US,D,20101001,000000,10.3086,10.4956,10.3086,10.4724,1237244.0624053,0
+KEP.US,D,20101004,000000,10.862,11.0109,10.862,10.9721,1329054.7089037,0
+KEP.US,D,20101005,000000,11.2063,11.3866,11.2063,11.3627,1310144.8387664,0
+KEP.US,D,20101006,000000,11.371,11.3933,11.2774,11.3238,1057545.908771,0
+KEP.US,D,20101007,000000,11.3081,11.3387,11.1831,11.2535,427651.19708953,0
+KEP.US,D,20101008,000000,11.1128,11.1517,10.9962,11.1128,254646.31079641,0
+KEP.US,D,20101011,000000,11.1128,11.1682,11.1053,11.1128,332715.09206016,0
+KEP.US,D,20101012,000000,10.8787,10.8943,10.7686,10.8472,1517092.2530499,0
+KEP.US,D,20101013,000000,10.9564,11.0109,10.9166,10.9564,860556.2102015,0
+KEP.US,D,20101014,000000,10.9407,10.9638,10.862,10.9027,980429.51007582,0
+KEP.US,D,20101015,000000,11.0035,11.0342,10.8943,10.9721,508638.76503241,0
+KEP.US,D,20101018,000000,10.8545,10.8545,10.651,10.7851,711698.08956569,0
+KEP.US,D,20101019,000000,10.3938,10.589,10.3938,10.5112,1011315.4701525,0
+KEP.US,D,20101020,000000,10.5112,10.6436,10.4724,10.5577,905099.43300045,0
+KEP.US,D,20101021,000000,10.5419,10.5965,10.4252,10.5271,950922.57095186,0
+KEP.US,D,20101022,000000,10.5336,10.5336,10.4484,10.479,592316.69287083,0
+KEP.US,D,20101025,000000,10.6204,10.6982,10.6048,10.6204,651507.02778755,0
+KEP.US,D,20101026,000000,10.6362,10.6362,10.5112,10.5419,845946.56491066,0
+KEP.US,D,20101027,000000,10.4956,10.5196,10.3938,10.4558,736001.97417468,0
+KEP.US,D,20101028,000000,10.503,10.5336,10.4095,10.4402,421765.27943844,0
+KEP.US,D,20101029,000000,10.3547,10.3697,10.2763,10.3236,506617.97359244,0
+KEP.US,D,20101101,000000,10.4873,10.4873,10.3318,10.402,519368.78082427,0
+KEP.US,D,20101102,000000,10.3938,10.4484,10.3547,10.3938,589446.25048452,0
+KEP.US,D,20101103,000000,10.4095,10.4724,10.3392,10.4484,545822.77785651,0
+KEP.US,D,20101104,000000,10.4956,10.589,10.4558,10.5271,807118.8461306,0
+KEP.US,D,20101105,000000,10.5112,10.5816,10.4724,10.5112,613922.96594035,0
+KEP.US,D,20101108,000000,10.4724,10.4724,10.3781,10.4402,332625.65511844,0
+KEP.US,D,20101109,000000,10.4724,10.4873,10.3697,10.402,804488.91660108,0
+KEP.US,D,20101110,000000,10.4402,10.4558,10.3236,10.4178,542939.04078968,0
+KEP.US,D,20101111,000000,10.3623,10.3623,10.2373,10.2763,841803.45901581,0
+KEP.US,D,20101112,000000,10.3086,10.3938,10.1282,10.1587,591108.08555028,0
+KEP.US,D,20101115,000000,10.2068,10.23,10.0728,10.1282,709767.94367477,0
+KEP.US,D,20101116,000000,10.081,10.081,9.88574,9.90148,1460888.3868222,0
+KEP.US,D,20101117,000000,9.95612,10.0107,9.88574,9.90901,1791332.5057271,0
+KEP.US,D,20101118,000000,10.0571,10.0653,9.95612,10.0189,552852.03803285,0
+KEP.US,D,20101119,000000,9.99503,10.0347,9.84693,9.99503,563835.86136202,0
+KEP.US,D,20101122,000000,9.99503,10.0264,9.91712,10.0264,833057.9764443,0
+KEP.US,D,20101123,000000,9.72944,9.72944,9.44889,9.61281,4059157.2389745,0
+KEP.US,D,20101124,000000,9.75328,9.85513,9.72944,9.81537,1114888.2830946,0
+KEP.US,D,20101126,000000,9.29912,9.50274,9.29912,9.45635,842251.85233174,0
+KEP.US,D,20101129,000000,9.43228,9.43228,9.29912,9.35379,1155423.7640186,0
+KEP.US,D,20101130,000000,9.19818,9.35379,9.19818,9.30659,1869715.5248942,0
+KEP.US,D,20101201,000000,9.51841,9.68968,9.51841,9.6748,1944530.735251,0
+KEP.US,D,20101202,000000,9.58878,9.79152,9.54987,9.76082,1426753.6902679,0
+KEP.US,D,20101203,000000,9.72944,9.84693,9.68968,9.84693,791555.60966385,0
+KEP.US,D,20101206,000000,9.83863,9.83863,9.71352,9.76911,950186.52909364,0
+KEP.US,D,20101207,000000,9.93295,9.95612,9.84693,9.84693,594182.78257377,0
+KEP.US,D,20101208,000000,9.89318,9.89318,9.76911,9.82376,604024.47198502,0
+KEP.US,D,20101209,000000,9.92551,9.92551,9.78304,9.84693,479493.19949729,0
+KEP.US,D,20101210,000000,9.79973,9.81537,9.74508,9.76082,989627.01178522,0
+KEP.US,D,20101213,000000,9.8784,10.1828,9.8784,10.1282,1555853.4984273,0
+KEP.US,D,20101214,000000,10.1522,10.1902,10.1199,10.1587,906642.82454879,0
+KEP.US,D,20101215,000000,10.1042,10.1125,9.92551,9.96356,705198.19939576,0
+KEP.US,D,20101216,000000,10.0189,10.0347,9.95612,9.97176,1569641.2907402,0
+KEP.US,D,20101217,000000,10.0189,10.0264,9.94039,9.99503,755883.56459776,0
+KEP.US,D,20101220,000000,9.95612,10.0653,9.91712,10.0189,589067.95639319,0
+KEP.US,D,20101221,000000,10.2456,10.4252,10.2456,10.2921,1382997.2708346,0
+KEP.US,D,20101222,000000,10.4484,10.5112,10.3697,10.4327,551300.18623326,0
+KEP.US,D,20101223,000000,10.5494,10.5494,10.4402,10.4873,432669.33468446,0
+KEP.US,D,20101227,000000,10.402,10.4402,10.3623,10.3938,307356.09326033,0
+KEP.US,D,20101228,000000,10.4095,10.4252,10.3697,10.3854,511201.01255198,0
+KEP.US,D,20101229,000000,10.3781,10.4178,10.3086,10.3697,1016159.5682933,0
+KEP.US,D,20101230,000000,10.4484,10.503,10.3002,10.479,499905.3685341,0
+KEP.US,D,20101231,000000,10.4484,10.613,10.4402,10.5577,623767.07256624,0
+KEP.US,D,20110103,000000,10.613,10.6204,10.4724,10.5336,843767.44591171,0
+KEP.US,D,20110104,000000,10.5112,10.5271,10.3086,10.3854,1109143.7725,0
+KEP.US,D,20110105,000000,10.2679,10.3002,10.1587,10.2921,1252644.1368838,0
+KEP.US,D,20110106,000000,10.2679,10.2679,10.1282,10.23,549125.90166358,0
+KEP.US,D,20110107,000000,10.1828,10.23,10.1042,10.1984,1037541.0404012,0
+KEP.US,D,20110110,000000,10.2133,10.2133,10.0968,10.1199,614957.53380674,0
+KEP.US,D,20110111,000000,10.1522,10.1984,10.0728,10.0728,1934081.1163575,0
+KEP.US,D,20110112,000000,10.1199,10.23,10.081,10.0968,1716139.0012789,0
+KEP.US,D,20110113,000000,9.95612,10.0264,9.88574,9.98759,1174687.7561008,0
+KEP.US,D,20110114,000000,9.88574,10.0189,9.84693,10.0189,1472616.7122609,0
+KEP.US,D,20110118,000000,10.0347,10.081,9.99503,10.0264,2346739.5396356,0
+KEP.US,D,20110119,000000,10.1042,10.1439,10.0024,10.0571,1994594.8762902,0
+KEP.US,D,20110120,000000,9.96356,10.0264,9.86248,9.97176,1997149.8721659,0
+KEP.US,D,20110121,000000,10.0107,10.0107,9.89318,9.91712,1642782.579958,0
+KEP.US,D,20110124,000000,9.95612,10.0571,9.94039,10.0189,1976680.898585,0
+KEP.US,D,20110125,000000,10.0264,10.043,9.93295,9.9793,1031645.4538915,0
+KEP.US,D,20110126,000000,10.0571,10.1125,10.0264,10.0347,2281840.9523439,0
+KEP.US,D,20110127,000000,10.1828,10.2133,10.0728,10.0892,730725.19461314,0
+KEP.US,D,20110128,000000,10.0653,10.1042,9.70617,9.71352,2914545.6760456,0
+KEP.US,D,20110131,000000,9.86248,9.97176,9.79152,9.94868,2282485.1400457,0
+KEP.US,D,20110201,000000,10.1042,10.1902,10.0496,10.1587,1727739.2143416,0
+KEP.US,D,20110202,000000,10.2456,10.2456,10.1439,10.1746,711143.33880556,0
+KEP.US,D,20110203,000000,10.23,10.23,10.0968,10.1365,440240.0509404,0
+KEP.US,D,20110204,000000,10.1828,10.1984,10.0653,10.1522,666085.24928805,0
+KEP.US,D,20110207,000000,10.081,10.1199,9.9793,10.0892,855299.97696442,0
+KEP.US,D,20110208,000000,10.0728,10.081,9.97176,10.0189,812599.88032931,0
+KEP.US,D,20110209,000000,10.0189,10.0347,9.8784,9.93295,1573195.8048699,0
+KEP.US,D,20110210,000000,9.83863,9.84693,9.66736,9.68968,2295928.4792722,0
+KEP.US,D,20110211,000000,9.63589,9.68224,9.49527,9.6193,1446666.7044813,0
+KEP.US,D,20110214,000000,9.6748,9.68224,9.61281,9.64333,1464627.817872,0
+KEP.US,D,20110215,000000,9.79973,9.85513,9.76911,9.82376,2158104.9434731,0
+KEP.US,D,20110216,000000,10.0107,10.1199,10.0107,10.0728,2555086.5211963,0
+KEP.US,D,20110218,000000,10.2068,10.2763,10.1984,10.2373,1386086.4711459,0
+KEP.US,D,20110222,000000,9.94868,10.0189,9.66736,9.76082,2669770.0612361,0
+KEP.US,D,20110223,000000,9.8311,9.90148,9.72944,9.84693,1667864.8076814,0
+KEP.US,D,20110224,000000,9.76911,9.80716,9.6748,9.72944,1410438.7000477,0
+KEP.US,D,20110225,000000,9.71352,9.76082,9.65992,9.72191,580555.73503454,0
+KEP.US,D,20110228,000000,9.63589,9.6748,9.52588,9.53409,1180298.1112828,0
+KEP.US,D,20110301,000000,9.61281,9.61281,9.45635,9.50274,1496716.3422327,0
+KEP.US,D,20110302,000000,9.54987,9.58049,9.49527,9.56551,959137.47490965,0
+KEP.US,D,20110303,000000,9.55817,9.6193,9.54244,9.59613,767210.63240597,0
+KEP.US,D,20110304,000000,9.6276,9.65163,9.50274,9.65163,1086436.4581614,0
+KEP.US,D,20110307,000000,9.65163,9.71352,9.60442,9.63589,1084931.7420474,0
+KEP.US,D,20110308,000000,9.6276,9.75328,9.58878,9.68968,1387444.9457742,0
+KEP.US,D,20110309,000000,9.71352,9.73688,9.6748,9.71352,843781.94919955,0
+KEP.US,D,20110310,000000,9.54987,9.6193,9.46382,9.47204,1425155.9113901,0
+KEP.US,D,20110311,000000,9.45635,9.58878,9.42481,9.55817,1532262.6921374,0
+KEP.US,D,20110314,000000,9.29912,9.33051,9.15097,9.25279,1650818.6100324,0
+KEP.US,D,20110315,000000,8.87717,8.95578,8.82259,8.90118,1174328.7997266,0
+KEP.US,D,20110316,000000,8.98716,9.08898,8.90945,8.9789,1951522.5286004,0
+KEP.US,D,20110317,000000,9.07325,9.11219,9.01038,9.06578,920850.00360188,0
+KEP.US,D,20110318,000000,9.17507,9.18992,9.04177,9.0576,537722.69159417,0
+KEP.US,D,20110321,000000,9.20566,9.26026,9.17507,9.26026,488070.68565125,0
+KEP.US,D,20110322,000000,9.24452,9.26026,9.14279,9.17507,397287.3553753,0
+KEP.US,D,20110323,000000,9.18992,9.26026,9.14279,9.26026,531324.32443917,0
+KEP.US,D,20110324,000000,9.31486,9.34717,9.22131,9.30659,667974.30253008,0
+KEP.US,D,20110325,000000,9.35379,9.37022,9.29912,9.35379,786419.02855151,0
+KEP.US,D,20110328,000000,9.31486,9.33886,9.22967,9.28427,1005647.1018191,0
+KEP.US,D,20110329,000000,9.26844,9.29912,9.18992,9.29254,1110206.1383347,0
+KEP.US,D,20110330,000000,9.37769,9.4795,9.36201,9.45635,1044002.2551369,0
+KEP.US,D,20110331,000000,9.50274,9.61281,9.38599,9.56551,852983.07673092,0
+KEP.US,D,20110401,000000,9.72944,9.8311,9.71352,9.78304,1157197.9995651,0
+KEP.US,D,20110404,000000,9.92551,9.92551,9.77655,9.81537,1227398.7471721,0
+KEP.US,D,20110405,000000,9.81537,9.82376,9.72944,9.76082,1024102.535604,0
+KEP.US,D,20110406,000000,9.77655,9.82376,9.74508,9.76082,701953.08874008,0
+KEP.US,D,20110407,000000,9.70617,9.77655,9.60442,9.65992,1038047.4468685,0
+KEP.US,D,20110408,000000,9.72944,9.72944,9.6276,9.6748,548058.70139954,0
+KEP.US,D,20110411,000000,9.57305,9.6193,9.4166,9.42481,1327095.5564371,0
+KEP.US,D,20110412,000000,9.39346,9.4795,9.29254,9.44067,1563661.1017181,0
+KEP.US,D,20110413,000000,9.53409,9.58049,9.4795,9.50274,940982.98434764,0
+KEP.US,D,20110414,000000,9.42481,9.51841,9.38599,9.50274,924930.26191607,0
+KEP.US,D,20110415,000000,9.45635,9.49527,9.4166,9.4795,476555.07510103,0
+KEP.US,D,20110418,000000,9.28427,9.35379,9.22967,9.26844,1268084.0954038,0
+KEP.US,D,20110419,000000,9.30659,9.37769,9.28427,9.33051,690962.01376698,0
+KEP.US,D,20110420,000000,9.44889,9.56551,9.44889,9.53409,706447.89936521,0
+KEP.US,D,20110421,000000,9.44889,9.55817,9.44067,9.52588,702820.86879624,0
+KEP.US,D,20110425,000000,9.57305,9.57305,9.44889,9.46382,1346083.9860503,0
+KEP.US,D,20110426,000000,9.51095,9.53409,9.43228,9.43228,1986581.809755,0
+KEP.US,D,20110427,000000,9.4795,9.50274,9.37022,9.4795,2267497.2006636,0
+KEP.US,D,20110428,000000,9.46382,9.46382,9.33886,9.37022,834780.24187608,0
+KEP.US,D,20110429,000000,9.39346,9.52588,9.34717,9.45635,868316.67780676,0
+KEP.US,D,20110502,000000,9.51841,9.59613,9.49527,9.56551,735389.21026316,0
+KEP.US,D,20110503,000000,9.65163,9.78304,9.63589,9.71352,1095461.129024,0
+KEP.US,D,20110504,000000,9.88574,9.94868,9.75328,9.80716,995955.27971563,0
+KEP.US,D,20110505,000000,9.80716,10.2615,9.74508,10.043,2558215.6055492,0
+KEP.US,D,20110506,000000,11.2692,11.9178,10.7066,10.7379,3817171.0898609,0
+KEP.US,D,20110509,000000,10.4956,10.5419,10.3781,10.4956,1173793.3866836,0
+KEP.US,D,20110510,000000,10.4252,10.6048,10.2456,10.5577,692982.80520694,0
+KEP.US,D,20110511,000000,10.4558,10.4558,10.2846,10.3236,1091122.2287432,0
+KEP.US,D,20110512,000000,10.1746,10.2217,10.1042,10.1984,987058.72122905,0
+KEP.US,D,20110513,000000,10.1662,10.2068,9.90901,9.92551,1025856.2248261,0
+KEP.US,D,20110516,000000,9.90148,10.0107,9.80716,9.89318,1954292.6565791,0
+KEP.US,D,20110517,000000,9.81537,9.92551,9.77655,9.90148,1402958.6293408,0
+KEP.US,D,20110518,000000,9.9793,10.2133,9.92551,10.1199,1857320.0482146,0
+KEP.US,D,20110519,000000,10.2133,10.2846,10.043,10.0892,923327.64860901,0
+KEP.US,D,20110520,000000,10.2531,10.3697,10.2456,10.316,894835.93963432,0
+KEP.US,D,20110523,000000,10.479,10.589,10.4558,10.5196,1687065.952183,0
+KEP.US,D,20110524,000000,10.5271,10.5965,10.4724,10.5196,958377.26090503,0
+KEP.US,D,20110525,000000,10.4724,10.503,10.402,10.479,744290.60317902,0
+KEP.US,D,20110526,000000,10.5196,10.589,10.4873,10.5816,712651.68074161,0
+KEP.US,D,20110527,000000,10.5577,10.5577,10.4327,10.4484,825032.82383583,0
+KEP.US,D,20110531,000000,10.7851,10.7851,10.6204,10.7379,1145938.6137669,0
+KEP.US,D,20110601,000000,10.5419,10.5419,10.2531,10.3002,1184268.3863309,0
+KEP.US,D,20110602,000000,10.1902,10.2217,10.0728,10.1522,844542.16320418,0
+KEP.US,D,20110603,000000,10.0496,10.3002,10.0496,10.2133,911565.4821654,0
+KEP.US,D,20110606,000000,10.1984,10.23,10.1365,10.1522,618704.21650045,0
+KEP.US,D,20110607,000000,10.1746,10.2531,10.1522,10.1984,474593.50541977,0
+KEP.US,D,20110608,000000,10.1828,10.2456,10.1365,10.1439,581974.64002887,0
+KEP.US,D,20110609,000000,10.1199,10.2217,10.1125,10.1828,589602.16082887,0
+KEP.US,D,20110610,000000,10.0892,10.1365,10.0024,10.0496,883413.39184778,0
+KEP.US,D,20110613,000000,9.94868,9.96356,9.83863,9.90148,1113589.030225,0
+KEP.US,D,20110614,000000,9.89318,9.92551,9.83863,9.8784,943055.74590239,0
+KEP.US,D,20110615,000000,9.8311,9.8311,9.65992,9.66736,1125218.2498633,0
+KEP.US,D,20110616,000000,9.71352,9.79152,9.70617,9.77655,513046.55593046,0
+KEP.US,D,20110617,000000,9.87001,10.0024,9.83863,9.87001,835894.57782563,0
+KEP.US,D,20110620,000000,9.84693,9.91712,9.78304,9.83863,928916.24885925,0
+KEP.US,D,20110621,000000,9.87001,10.0653,9.85513,10.0347,799982.01990274,0
+KEP.US,D,20110622,000000,9.86248,9.89318,9.75328,9.75328,601664.06188798,0
+KEP.US,D,20110623,000000,9.78304,10.081,9.78304,10.043,1250162.8660547,0
+KEP.US,D,20110624,000000,10.1439,10.2921,10.081,10.0968,1066924.7015785,0
+KEP.US,D,20110627,000000,10.1662,10.3002,10.1662,10.2373,835170.62204062,0
+KEP.US,D,20110628,000000,10.2921,10.3392,10.2068,10.3392,738610.14877243,0
+KEP.US,D,20110629,000000,10.3781,10.4484,10.3318,10.3938,503706.43855723,0
+KEP.US,D,20110630,000000,10.402,10.402,10.2763,10.3697,542173.99235577,0
+KEP.US,D,20110701,000000,10.2846,10.3318,10.1522,10.2921,704831.99137764,0
+KEP.US,D,20110705,000000,10.3002,10.4252,10.3002,10.3623,481498.27904209,0
+KEP.US,D,20110706,000000,10.3623,10.3697,10.2921,10.3318,405449.08061099,0
+KEP.US,D,20110707,000000,10.3938,10.4724,10.3697,10.4327,269410.65782428,0
+KEP.US,D,20110708,000000,10.3318,10.3318,10.2217,10.2763,523050.19872267,0
+KEP.US,D,20110711,000000,10.2531,10.3547,10.23,10.2456,710143.82055146,0
+KEP.US,D,20110712,000000,10.1662,10.2133,10.1199,10.1439,588951.93009042,0
+KEP.US,D,20110713,000000,10.2068,10.2068,10.0728,10.1365,426116.26579243,0
+KEP.US,D,20110714,000000,10.0968,10.1587,9.9793,10.0347,708246.3070582,0
+KEP.US,D,20110715,000000,10.0892,10.1199,10.043,10.1199,218881.20296663,0
+KEP.US,D,20110718,000000,10.043,10.043,9.8311,9.90901,304159.32689747,0
+KEP.US,D,20110719,000000,9.90901,9.91712,9.73688,9.82376,1147433.6610224,0
+KEP.US,D,20110720,000000,9.58049,9.87001,9.51095,9.79973,822306.20572066,0
+KEP.US,D,20110721,000000,9.84693,9.91712,9.8311,9.8784,383538.2384967,0
+KEP.US,D,20110722,000000,9.86248,9.90148,9.74508,9.76911,578478.13905051,0
+KEP.US,D,20110725,000000,9.74508,9.80716,9.69797,9.74508,445740.42285623,0
+KEP.US,D,20110726,000000,9.78304,9.81537,9.6748,9.73688,1185909.6750722,0
+KEP.US,D,20110727,000000,9.65163,9.6748,9.44889,9.46382,1645677.1944907,0
+KEP.US,D,20110728,000000,9.46382,9.54244,9.45635,9.48696,879903.5961889,0
+KEP.US,D,20110729,000000,9.35379,9.45635,9.35379,9.44067,1391435.7671467,0
+KEP.US,D,20110801,000000,9.58049,9.58049,9.36201,9.40092,968689.09856398,0
+KEP.US,D,20110802,000000,9.38599,9.4166,9.19818,9.20566,1608489.5558447,0
+KEP.US,D,20110803,000000,9.15933,9.15933,8.96405,9.07325,1100838.2229931,0
+KEP.US,D,20110804,000000,8.94004,8.96405,8.67447,8.67447,1428332.1314285,0
+KEP.US,D,20110805,000000,8.72161,8.72161,8.35345,8.57266,1413912.237487,0
+KEP.US,D,20110808,000000,8.04976,8.13499,7.53354,7.69713,2048286.0478984,0
+KEP.US,D,20110809,000000,7.70515,7.74428,7.36161,7.73717,3232224.4844308,0
+KEP.US,D,20110810,000000,7.52568,7.54142,7.27565,7.36939,2119095.9335949,0
+KEP.US,D,20110811,000000,7.32255,7.63556,7.29906,7.57293,1596373.2674561,0
+KEP.US,D,20110812,000000,7.60355,7.63556,7.51774,7.57293,469953.66191617,0
+KEP.US,D,20110815,000000,7.67396,7.76033,7.64276,7.75231,676134.81915845,0
+KEP.US,D,20110816,000000,7.72915,7.83869,7.68198,7.79872,811521.80259938,0
+KEP.US,D,20110817,000000,7.86939,7.94055,7.76033,7.83066,668600.36112212,0
+KEP.US,D,20110818,000000,7.56508,7.64276,7.29906,7.36939,1246726.7954424,0
+KEP.US,D,20110819,000000,7.4163,7.52568,7.36939,7.4163,780168.11148961,0
+KEP.US,D,20110822,000000,8.01087,8.15898,7.90827,7.93226,1384350.9110336,0
+KEP.US,D,20110823,000000,8.00259,8.11181,7.97032,8.09609,1015402.9801106,0
+KEP.US,D,20110824,000000,8.03404,8.05721,7.94055,8.01749,485715.10998349,0
+KEP.US,D,20110825,000000,8.03404,8.04976,7.83066,7.86939,567183.70363995,0
+KEP.US,D,20110826,000000,7.94799,8.08037,7.83066,8.01087,849912.00552939,0
+KEP.US,D,20110829,000000,8.12754,8.17387,8.09609,8.16642,419656.25966408,0
+KEP.US,D,20110830,000000,8.14326,8.14326,8.02576,8.08782,479367.50433595,0
+KEP.US,D,20110831,000000,8.21359,8.25992,8.1507,8.21359,427422.77030594,0
+KEP.US,D,20110901,000000,8.25992,8.26819,8.17387,8.19787,466696.46518729,0
+KEP.US,D,20110902,000000,8.11926,8.11926,7.97032,7.98687,280402.9414047,0
+KEP.US,D,20110906,000000,7.88512,8.03404,7.86195,7.99433,502293.57659951,0
+KEP.US,D,20110907,000000,8.10437,8.19787,8.05721,8.13499,621444.12929614,0
+KEP.US,D,20110908,000000,8.11926,8.1507,8.01749,8.07211,872485.16445535,0
+KEP.US,D,20110909,000000,7.89338,7.91655,7.69713,7.72915,442882.06654313,0
+KEP.US,D,20110912,000000,7.60355,7.68198,7.52568,7.67396,544576.70370902,0
+KEP.US,D,20110913,000000,7.62754,7.69713,7.58005,7.69713,429082.18815706,0
+KEP.US,D,20110914,000000,7.68198,7.68993,7.50201,7.62754,619648.1388178,0
+KEP.US,D,20110915,000000,7.58791,7.66676,7.53354,7.58005,524198.3756772,0
+KEP.US,D,20110916,000000,7.73717,7.77548,7.69713,7.72915,481628.80863271,0
+KEP.US,D,20110919,000000,7.51774,7.51774,7.37716,7.43185,377397.30470097,0
+KEP.US,D,20110920,000000,7.46313,7.53354,7.40067,7.4163,299918.32380965,0
+KEP.US,D,20110921,000000,7.44758,7.46313,7.25993,7.25993,507257.32686502,0
+KEP.US,D,20110922,000000,6.95519,6.96306,6.68165,6.74422,711482.95746263,0
+KEP.US,D,20110923,000000,6.73635,6.83804,6.68165,6.78327,721066.00490729,0
+KEP.US,D,20110926,000000,6.75207,6.86145,6.69729,6.83804,691642.45968845,0
+KEP.US,D,20110927,000000,7.04116,7.19745,6.98647,7.00202,774063.4359135,0
+KEP.US,D,20110928,000000,6.99425,7.0491,6.8459,6.85359,560342.98620563,0
+KEP.US,D,20110929,000000,6.99425,7.02552,6.83804,6.93956,438798.18240698,0
+KEP.US,D,20110930,000000,6.8459,6.93178,6.62696,6.6426,798858.01509463,0
+KEP.US,D,20111003,000000,6.59569,6.68165,6.42376,6.44725,897400.60436853,0
+KEP.US,D,20111004,000000,6.55663,6.70516,6.42376,6.69729,1450186.1689987,0
+KEP.US,D,20111005,000000,6.81453,6.9005,6.77548,6.88486,833883.45524423,0
+KEP.US,D,20111006,000000,6.97083,7.06466,6.93178,7.0568,743625.86915272,0
+KEP.US,D,20111007,000000,7.17396,7.18968,7.01775,7.0491,702098.12161855,0
+KEP.US,D,20111010,000000,7.29906,7.38503,7.29906,7.38503,354205.3388269,0
+KEP.US,D,20111011,000000,7.29906,7.35384,7.24438,7.32255,377356.21205207,0
+KEP.US,D,20111012,000000,7.34588,7.44758,7.32255,7.39281,534637.1171048,0
+KEP.US,D,20111013,000000,7.28343,7.3147,7.18968,7.29119,348457.20241035,0
+KEP.US,D,20111014,000000,7.51774,7.56508,7.4398,7.56508,469039.95478184,0
+KEP.US,D,20111017,000000,7.51774,7.56508,7.35384,7.38503,523323.34397712,0
+KEP.US,D,20111018,000000,7.44758,7.61158,7.36161,7.57293,526186.5347195,0
+KEP.US,D,20111019,000000,8.08037,8.17387,8.00259,8.07211,1217276.6608625,0
+KEP.US,D,20111020,000000,7.93226,7.95627,7.68993,7.8147,677888.50838057,0
+KEP.US,D,20111021,000000,7.90827,7.94799,7.74428,7.80666,550431.19756978,0
+KEP.US,D,20111024,000000,8.09609,8.19787,8.06466,8.1507,466706.13404585,0
+KEP.US,D,20111025,000000,8.35345,8.41709,8.29136,8.32366,598236.4515269,0
+KEP.US,D,20111026,000000,8.57266,8.62726,8.36167,8.53375,705372.23884992,0
+KEP.US,D,20111027,000000,8.87717,9.06578,8.83826,9.01038,781167.62974371,0
+KEP.US,D,20111028,000000,8.88547,9.04177,8.88547,8.99464,430980.91025765,0
+KEP.US,D,20111031,000000,8.76051,8.80018,8.59664,8.61987,469181.36183834,0
+KEP.US,D,20111101,000000,8.46347,8.47093,8.30707,8.37744,701414.04987511,0
+KEP.US,D,20111102,000000,8.57266,8.68269,8.52636,8.66617,590166.58044757,0
+KEP.US,D,20111103,000000,8.69845,8.76051,8.58095,8.6587,480885.51513057,0
+KEP.US,D,20111104,000000,8.54122,8.55698,8.42456,8.52636,322218.33748116,0
+KEP.US,D,20111107,000000,8.39311,8.50238,8.36996,8.48744,332717.5092748,0
+KEP.US,D,20111108,000000,8.47914,8.50238,8.37744,8.46347,527509.95973551,0
+KEP.US,D,20111109,000000,8.28309,8.29959,8.1507,8.20614,513747.54817638,0
+KEP.US,D,20111110,000000,8.05721,8.15898,8.00259,8.08037,459432.73519077,0
+KEP.US,D,20111111,000000,8.10437,8.24503,8.09609,8.21359,437344.22780036,0
+KEP.US,D,20111114,000000,8.35345,8.36996,8.25248,8.29136,497246.43242888,0
+KEP.US,D,20111115,000000,8.26819,8.35345,8.21359,8.31537,305898.51283175,0
+KEP.US,D,20111116,000000,8.22185,8.29959,8.13499,8.16642,397491.61001247,0
+KEP.US,D,20111117,000000,8.18959,8.23675,8.01087,8.07211,602761.47733505,0
+KEP.US,D,20111118,000000,8.08037,8.09609,7.96289,7.9786,677214.1054957,0
+KEP.US,D,20111121,000000,8.01749,8.09609,7.89338,8.02576,950850.05451263,0
+KEP.US,D,20111122,000000,8.10437,8.11926,8.00259,8.01087,1002941.0300284,0
+KEP.US,D,20111123,000000,7.86195,7.86195,7.65079,7.66676,1216201.0003472,0
+KEP.US,D,20111125,000000,8.20614,8.32366,8.1507,8.1507,1187297.1562762,0
+KEP.US,D,20111128,000000,8.80764,8.84656,8.69015,8.76051,872082.6982176,0
+KEP.US,D,20111129,000000,8.74475,8.79196,8.67447,8.68269,761085.41050541,0
+KEP.US,D,20111130,000000,8.70675,8.75305,8.66617,8.67447,1130166.2882337,0
+KEP.US,D,20111201,000000,8.5106,8.55698,8.46347,8.48744,833709.41579007,0
+KEP.US,D,20111202,000000,8.58925,8.62726,8.48744,8.49409,623528.97692409,0
+KEP.US,D,20111205,000000,8.69015,8.73653,8.60411,8.65124,755472.63810877,0
+KEP.US,D,20111206,000000,8.69015,8.74475,8.6587,8.73653,559866.79492133,0
+KEP.US,D,20111207,000000,8.90118,9.01864,8.85403,8.99464,605801.12474623,0
+KEP.US,D,20111208,000000,8.95578,8.98716,8.73653,8.74475,1111971.9136301,0
+KEP.US,D,20111209,000000,8.74475,8.78367,8.65124,8.70675,1245700.6878272,0
+KEP.US,D,20111212,000000,8.68269,8.72907,8.59664,8.67447,1123151.5313452,0
+KEP.US,D,20111213,000000,8.70675,8.73653,8.55698,8.61241,696468.42871942,0
+KEP.US,D,20111214,000000,8.60411,8.71331,8.59664,8.62726,875274.63015118,0
+KEP.US,D,20111215,000000,8.91683,9.00299,8.89372,8.9789,807054.78994262,0
+KEP.US,D,20111216,000000,9.06578,9.10384,8.98716,9.02612,654588.97645496,0
+KEP.US,D,20111219,000000,8.86971,8.87717,8.54122,8.54867,1910458.8862773,0
+KEP.US,D,20111220,000000,8.66617,8.73653,8.62726,8.6587,1906504.3231244,0
+KEP.US,D,20111221,000000,8.72907,8.7762,8.65124,8.75305,988121.08706381,0
+KEP.US,D,20111222,000000,8.82997,8.89372,8.80018,8.86971,599535.70439649,0
+KEP.US,D,20111223,000000,8.84656,8.93177,8.84656,8.91683,323658.99740726,0
+KEP.US,D,20111227,000000,8.69015,8.76799,8.61241,8.61241,440288.39523322,0
+KEP.US,D,20111228,000000,8.66617,8.72907,8.57266,8.58925,662159.6927109,0
+KEP.US,D,20111229,000000,8.55698,8.64303,8.53375,8.61241,624084.93629155,0
+KEP.US,D,20111230,000000,8.53375,8.62726,8.53375,8.58095,354779.42730416,0
+KEP.US,D,20120103,000000,8.69015,8.75305,8.67447,8.71331,503869.60054551,0
+KEP.US,D,20120104,000000,8.75305,8.82259,8.72161,8.79196,478784.95560745,0
+KEP.US,D,20120105,000000,9.02612,9.06578,8.98716,9.0576,893424.28628391,0
+KEP.US,D,20120106,000000,9.0576,9.09636,8.99464,9.07325,915483.78709863,0
+KEP.US,D,20120109,000000,9.1667,9.25279,9.15933,9.22967,2052209.1872609,0
+KEP.US,D,20120110,000000,9.26026,9.31486,9.25279,9.28427,1197501.4278836,0
+KEP.US,D,20120111,000000,9.06578,9.10384,9.00299,9.07325,513236.30727979,0
+KEP.US,D,20120112,000000,9.1667,9.18992,9.08152,9.13612,420879.37027247,0
+KEP.US,D,20120113,000000,8.99464,9.02612,8.94004,8.98716,231615.08969597,0
+KEP.US,D,20120117,000000,9.01864,9.01864,8.85403,8.90118,443527.4628523,0
+KEP.US,D,20120118,000000,8.98716,9.11967,8.9789,9.10384,288069.13763896,0
+KEP.US,D,20120119,000000,9.18992,9.21304,9.13612,9.21304,254914.62162158,0
+KEP.US,D,20120120,000000,9.19818,9.19818,9.10384,9.15933,310253.1250077,0
+KEP.US,D,20120123,000000,9.1667,9.2768,9.1667,9.20566,155171.88527837,0
+KEP.US,D,20120124,000000,9.11219,9.21304,9.11219,9.1667,365318.48313937,0
+KEP.US,D,20120125,000000,9.2768,9.42481,9.24452,9.42481,414240.49026068,0
+KEP.US,D,20120126,000000,9.44067,9.53409,9.40092,9.40838,480006.85760853,0
+KEP.US,D,20120127,000000,9.30659,9.40092,9.29912,9.38599,327450.39857183,0
+KEP.US,D,20120130,000000,9.34717,9.45635,9.32313,9.45635,246385.47976044,0
+KEP.US,D,20120131,000000,9.6748,9.69797,9.55817,9.63589,399993.42716601,0
+KEP.US,D,20120201,000000,9.69797,9.75328,9.68968,9.72944,313651.72879309,0
+KEP.US,D,20120202,000000,9.65992,9.65992,9.56551,9.61281,247080.42896976,0
+KEP.US,D,20120203,000000,9.6193,9.65992,9.58878,9.64333,430503.51036603,0
+KEP.US,D,20120206,000000,9.55817,9.61281,9.52588,9.59613,239270.40846435,0
+KEP.US,D,20120207,000000,9.54987,9.65163,9.54987,9.63589,200830.65263419,0
+KEP.US,D,20120208,000000,9.36201,9.42481,9.34717,9.37022,319599.28541753,0
+KEP.US,D,20120209,000000,9.15097,9.18325,9.11967,9.14279,486353.25464875,0
+KEP.US,D,20120210,000000,9.0335,9.0576,8.97151,9.01038,543621.90392579,0
+KEP.US,D,20120213,000000,9.08898,9.09636,9.04924,9.0576,333909.19609286,0
+KEP.US,D,20120214,000000,8.86971,8.90118,8.7762,8.81512,864128.85344105,0
+KEP.US,D,20120215,000000,8.75305,8.7762,8.69015,8.72161,465785.17526759,0
+KEP.US,D,20120216,000000,8.59664,8.75305,8.59664,8.74475,431416.00889305,0
+KEP.US,D,20120217,000000,8.64303,8.68269,8.63556,8.64303,246207.81448432,0
+KEP.US,D,20120221,000000,8.73653,8.76051,8.69015,8.69015,452262.06795793,0
+KEP.US,D,20120222,000000,8.67447,8.67447,8.61241,8.63556,218114.9459254,0
+KEP.US,D,20120223,000000,8.74475,8.75305,8.61987,8.69015,596106.88542809,0
+KEP.US,D,20120224,000000,8.74475,8.84656,8.74475,8.82997,433729.28330459,0
+KEP.US,D,20120227,000000,8.69845,8.76051,8.68269,8.73653,281189.74477038,0
+KEP.US,D,20120228,000000,8.62726,8.70675,8.60411,8.67447,322712.65787527,0
+KEP.US,D,20120229,000000,8.74475,8.80018,8.69015,8.71331,540593.13398048,0
+KEP.US,D,20120301,000000,8.69845,8.75305,8.68269,8.71331,1118005.2813743,0
+KEP.US,D,20120302,000000,8.68269,8.76051,8.6587,8.76051,513798.30968384,0
+KEP.US,D,20120305,000000,8.6587,8.69015,8.58925,8.67447,451053.46063738,0
+KEP.US,D,20120306,000000,8.42456,8.44031,8.30707,8.35345,495089.0683617,0
+KEP.US,D,20120307,000000,8.34598,8.35345,8.29136,8.33851,191448.23400474,0
+KEP.US,D,20120308,000000,8.28309,8.33105,8.25992,8.30707,281542.65810798,0
+KEP.US,D,20120309,000000,8.34598,8.34598,8.22931,8.25248,476836.68060672,0
+KEP.US,D,20120312,000000,8.19787,8.19787,8.12754,8.12754,370791.05708683,0
+KEP.US,D,20120313,000000,8.1507,8.23675,8.1507,8.22185,318387.05227501,0
+KEP.US,D,20120314,000000,8.18214,8.18214,7.96289,7.98687,1347355.4409515,0
+KEP.US,D,20120315,000000,7.99433,8.07211,7.94055,8.03404,622724.04444861,0
+KEP.US,D,20120316,000000,8.09609,8.13499,7.95627,7.99433,1464607.2715476,0
+KEP.US,D,20120319,000000,8.03404,8.14326,8.01749,8.08782,802107.9601796,0
+KEP.US,D,20120320,000000,7.93226,7.95627,7.86195,7.95627,518169.84236228,0
+KEP.US,D,20120321,000000,7.98687,8.01749,7.95627,7.97032,651707.65660277,0
+KEP.US,D,20120322,000000,7.86195,7.87683,7.79153,7.82272,832956.45342937,0
+KEP.US,D,20120323,000000,7.79872,7.85391,7.74428,7.79153,747052.27090648,0
+KEP.US,D,20120326,000000,7.76033,7.8147,7.69713,7.72915,1838418.6383285,0
+KEP.US,D,20120327,000000,7.74428,7.80666,7.74428,7.76829,975456.09095175,0
+KEP.US,D,20120328,000000,7.67396,7.72112,7.60355,7.65079,1185002.0109744,0
+KEP.US,D,20120329,000000,7.56508,7.6196,7.50996,7.6196,1508518.3927179,0
+KEP.US,D,20120330,000000,7.68993,7.70515,7.58005,7.60355,1064121.9412021,0
+KEP.US,D,20120402,000000,7.63556,7.77548,7.62754,7.75231,1156805.202186,0
+KEP.US,D,20120403,000000,7.65872,7.68198,7.53354,7.58005,1049756.43459,0
+KEP.US,D,20120404,000000,7.54927,7.58791,7.52568,7.57293,737585.2497646,0
+KEP.US,D,20120405,000000,7.55721,7.58791,7.50201,7.51774,688248.69033234,0
+KEP.US,D,20120409,000000,7.6196,7.68993,7.58791,7.66676,600857.92080518,0
+KEP.US,D,20120410,000000,7.63556,7.65872,7.44758,7.44758,1913815.1888065,0
+KEP.US,D,20120411,000000,7.55721,7.57293,7.50201,7.53354,1122428.7841675,0
+KEP.US,D,20120412,000000,7.54142,7.65872,7.54142,7.64276,726947.0881291,0
+KEP.US,D,20120413,000000,7.58791,7.64276,7.54927,7.55721,571359.44193246,0
+KEP.US,D,20120416,000000,7.59585,7.62754,7.55721,7.61158,498872.00927503,0
+KEP.US,D,20120417,000000,7.6196,7.72112,7.6196,7.67396,1312255.0671481,0
+KEP.US,D,20120418,000000,7.59585,7.61158,7.52568,7.56508,1173116.5665841,0
+KEP.US,D,20120419,000000,7.52568,7.58005,7.49417,7.51774,739340.14759404,0
+KEP.US,D,20120420,000000,7.50996,7.53354,7.47878,7.50996,680202.99139942,0
+KEP.US,D,20120423,000000,7.38503,7.46313,7.38503,7.43185,359502.66471288,0
+KEP.US,D,20120424,000000,7.40067,7.46313,7.40067,7.45535,651230.25671115,0
+KEP.US,D,20120425,000000,7.47099,7.47878,7.40852,7.42417,748472.38450813,0
+KEP.US,D,20120426,000000,7.39281,7.42417,7.3382,7.35384,1088101.9190492,0
+KEP.US,D,20120427,000000,7.34588,7.34588,7.29119,7.32255,407108.4984621,0
+KEP.US,D,20120430,000000,7.4163,7.4398,7.40067,7.42417,413205.92239429,0
+KEP.US,D,20120501,000000,7.37716,7.50996,7.37716,7.44758,566793.32347541,0
+KEP.US,D,20120502,000000,7.69713,7.72915,7.67396,7.69713,852199.8991872,0
+KEP.US,D,20120503,000000,7.8147,7.87683,7.79872,7.79872,785158.45111617,0
+KEP.US,D,20120504,000000,7.924,7.9786,7.85391,7.89338,2297435.612601,0
+KEP.US,D,20120507,000000,7.93226,8.00259,7.93226,7.98687,1050516.6485946,0
+KEP.US,D,20120508,000000,7.91655,7.93226,7.86939,7.93226,767178.00000832,0
+KEP.US,D,20120509,000000,7.91655,7.98687,7.90083,7.93226,686094.95208712,0
+KEP.US,D,20120510,000000,7.90827,7.93226,7.82272,7.82272,2388814.7862859,0
+KEP.US,D,20120511,000000,7.77548,7.83869,7.76829,7.7835,649109.15086358,0
+KEP.US,D,20120514,000000,7.65079,7.73717,7.56508,7.57293,3753272.0208233,0
+KEP.US,D,20120515,000000,7.46313,7.49417,7.36939,7.40852,2807719.2921966,0
+KEP.US,D,20120516,000000,7.4398,7.46313,7.38503,7.40067,1186979.2925509,0
+KEP.US,D,20120517,000000,7.6196,7.75231,7.58005,7.74428,1103257.8548489,0
+KEP.US,D,20120518,000000,7.58005,7.63556,7.42417,7.44758,1205368.2529331,0
+KEP.US,D,20120521,000000,7.54142,7.58791,7.51774,7.57293,821633.01144312,0
+KEP.US,D,20120522,000000,7.54927,7.57293,7.48631,7.52568,811248.65734493,0
+KEP.US,D,20120523,000000,7.48631,7.48631,7.35384,7.45535,599562.29375754,0
+KEP.US,D,20120524,000000,7.42417,7.42417,7.30683,7.3382,514805.07958186,0
+KEP.US,D,20120525,000000,7.29906,7.36161,7.29119,7.3147,461150.16619327,0
+KEP.US,D,20120529,000000,7.4398,7.47878,7.4163,7.4398,793969.198483,0
+KEP.US,D,20120530,000000,7.3382,7.39281,7.30683,7.35384,436592.47404697,0
+KEP.US,D,20120531,000000,7.39281,7.44758,7.24438,7.34588,2107710.8526353,0
+KEP.US,D,20120601,000000,7.27565,7.4163,7.27565,7.40067,980367.87110247,0
+KEP.US,D,20120604,000000,7.54927,7.66676,7.54927,7.63556,1774396.2913442,0
+KEP.US,D,20120605,000000,7.76829,7.89338,7.76033,7.87683,1422216.5783865,0
+KEP.US,D,20120606,000000,7.91655,7.98687,7.91655,7.98687,545386.47061379,0
+KEP.US,D,20120607,000000,8.05721,8.09609,8.00259,8.01087,468845.36900323,0
+KEP.US,D,20120608,000000,7.94055,8.00259,7.93226,7.97032,722420.85371363,0
+KEP.US,D,20120611,000000,8.01087,8.04149,7.87683,7.88512,587734.86251862,0
+KEP.US,D,20120612,000000,7.88512,7.95627,7.86939,7.924,714196.28089727,0
+KEP.US,D,20120613,000000,7.86939,7.93226,7.83869,7.86939,686446.6568174,0
+KEP.US,D,20120614,000000,7.94799,8.02576,7.91655,8.01749,2427655.7997465,0
+KEP.US,D,20120615,000000,8.00259,8.04976,7.98687,8.01749,1162695.9542663,0
+KEP.US,D,20120618,000000,8.05721,8.11181,8.03404,8.08782,367390.0360868,0
+KEP.US,D,20120619,000000,8.09609,8.16642,8.08782,8.1507,465271.51715635,0
+KEP.US,D,20120620,000000,8.26819,8.33105,8.23675,8.30707,673979.8723059,0
+KEP.US,D,20120621,000000,8.41709,8.47093,8.26819,8.27648,871988.4268466,0
+KEP.US,D,20120622,000000,8.51806,8.54867,8.49409,8.51806,1043724.2754531,0
+KEP.US,D,20120625,000000,8.59664,8.61987,8.52636,8.54122,965051.19052911,0
+KEP.US,D,20120626,000000,8.47093,8.49409,8.40887,8.43286,315503.31520817,0
+KEP.US,D,20120627,000000,8.48744,8.5106,8.44686,8.48744,317950.74503229,0
+KEP.US,D,20120628,000000,8.49409,8.54122,8.47093,8.52636,533185.57971282,0
+KEP.US,D,20120629,000000,8.69015,8.74475,8.69015,8.73653,617740.95646597,0
+KEP.US,D,20120702,000000,8.69845,8.7762,8.68269,8.7762,866149.64488101,0
+KEP.US,D,20120703,000000,8.87717,9.01038,8.87717,9.00299,588855.24150477,0
+KEP.US,D,20120705,000000,8.90118,8.90118,8.76799,8.82259,936984.91133125,0
+KEP.US,D,20120706,000000,8.60411,8.65124,8.55698,8.57266,556561.25389962,0
+KEP.US,D,20120709,000000,8.64303,8.67447,8.60411,8.61241,425461.20062469,0
+KEP.US,D,20120710,000000,8.66617,8.69845,8.58095,8.59664,483754.74890956,0
+KEP.US,D,20120711,000000,8.57266,8.61987,8.56519,8.58925,227302.77877624,0
+KEP.US,D,20120712,000000,8.39311,8.48744,8.36167,8.47914,676282.26925155,0
+KEP.US,D,20120713,000000,8.43286,8.5106,8.41709,8.47093,238605.67443804,0
+KEP.US,D,20120716,000000,8.54867,8.55698,8.45517,8.54122,456182.7901058,0
+KEP.US,D,20120717,000000,8.57266,8.64303,8.54122,8.63556,474681.73375417,0
+KEP.US,D,20120718,000000,8.67447,8.72161,8.65124,8.66617,850001.44247112,0
+KEP.US,D,20120719,000000,8.57266,8.58095,8.5106,8.58095,561091.11413705,0
+KEP.US,D,20120720,000000,8.49409,8.58925,8.48744,8.57266,727252.8657812,0
+KEP.US,D,20120723,000000,8.45517,8.52636,8.42456,8.5106,593136.12863417,0
+KEP.US,D,20120724,000000,8.69015,8.73653,8.60411,8.66617,1360444.6582331,0
+KEP.US,D,20120725,000000,8.64303,8.6587,8.57266,8.58095,446279.4617212,0
+KEP.US,D,20120726,000000,8.72161,8.76051,8.71331,8.73653,378159.93592024,0
+KEP.US,D,20120727,000000,8.75305,8.82997,8.74475,8.82259,1085785.0188157,0
+KEP.US,D,20120730,000000,8.69845,8.76799,8.68269,8.71331,355864.75667801,0
+KEP.US,D,20120731,000000,8.6587,8.70675,8.59664,8.63556,281991.05142391,0
+KEP.US,D,20120801,000000,8.70675,8.73653,8.66617,8.71331,633218.38181296,0
+KEP.US,D,20120802,000000,8.72161,8.72907,8.61987,8.65124,552668.32972012,0
+KEP.US,D,20120803,000000,8.73653,8.73653,8.63556,8.66617,694649.47470198,0
+KEP.US,D,20120806,000000,8.40887,8.43286,8.36996,8.37744,782619.16713569,0
+KEP.US,D,20120807,000000,8.19787,8.27648,8.19787,8.19787,494106.47061009,0
+KEP.US,D,20120808,000000,8.1507,8.22931,8.1507,8.20614,553351.19285623,0
+KEP.US,D,20120809,000000,8.34598,8.40887,8.33105,8.37744,573729.52088806,0
+KEP.US,D,20120810,000000,8.29136,8.32366,8.25248,8.29959,405833.41773892,0
+KEP.US,D,20120813,000000,8.29136,8.33105,8.25248,8.29959,287247.28466099,0
+KEP.US,D,20120814,000000,8.36167,8.38574,8.34598,8.36167,288154.94875872,0
+KEP.US,D,20120815,000000,8.31537,8.36167,8.29959,8.32366,349140.06554646,0
+KEP.US,D,20120816,000000,8.36167,8.39311,8.32366,8.37744,326381.98970046,0
+KEP.US,D,20120817,000000,8.38574,8.40057,8.35345,8.38574,388071.72455609,0
+KEP.US,D,20120820,000000,8.45517,8.5106,8.43286,8.48744,330748.68794962,0
+KEP.US,D,20120821,000000,8.49409,8.56519,8.44686,8.47093,310422.33003257,0
+KEP.US,D,20120822,000000,8.48744,8.56519,8.47914,8.54122,307554.3048609,0
+KEP.US,D,20120823,000000,8.55698,8.59664,8.48744,8.49409,525591.89991779,0
+KEP.US,D,20120824,000000,8.54867,8.62726,8.53375,8.60411,438149.16027584,0
+KEP.US,D,20120827,000000,8.69015,8.74475,8.69015,8.70675,379399.96703113,0
+KEP.US,D,20120828,000000,8.59664,8.60411,8.56519,8.57266,264144.75572863,0
+KEP.US,D,20120829,000000,8.5106,8.5106,8.44031,8.46347,270040.34223829,0
+KEP.US,D,20120830,000000,8.37744,8.37744,8.27648,8.29959,991836.34596719,0
+KEP.US,D,20120831,000000,8.41709,8.44031,8.36167,8.36996,746447.96724621,0
+KEP.US,D,20120904,000000,8.19787,8.23675,8.14326,8.16642,467380.53693072,0
+KEP.US,D,20120905,000000,8.11181,8.11926,8.07211,8.10437,330222.94376518,0
+KEP.US,D,20120906,000000,8.20614,8.33851,8.19787,8.32366,671065.92005605,0
+KEP.US,D,20120907,000000,8.27648,8.35345,8.26819,8.35345,1280517.0389104,0
+KEP.US,D,20120910,000000,8.22185,8.28309,8.22185,8.26819,962519.15819256,0
+KEP.US,D,20120911,000000,8.25992,8.31537,8.24503,8.28309,326914.98552883,0
+KEP.US,D,20120912,000000,8.27648,8.29959,8.25248,8.29136,347393.62796826,0
+KEP.US,D,20120913,000000,8.47914,8.71331,8.47914,8.69015,600616.19934107,0
+KEP.US,D,20120914,000000,8.69845,8.76051,8.64303,8.65124,636792.23365983,0
+KEP.US,D,20120917,000000,8.64303,8.69015,8.60411,8.61987,318623.93930984,0
+KEP.US,D,20120918,000000,8.65124,8.70675,8.64303,8.6587,618393.60441907,0
+KEP.US,D,20120919,000000,8.86225,8.87717,8.80764,8.81512,653048.00212126,0
+KEP.US,D,20120920,000000,8.76799,8.80764,8.74475,8.7762,534232.23365242,0
+KEP.US,D,20120921,000000,8.90945,8.9235,8.88547,8.89372,591093.58226244,0
+KEP.US,D,20120924,000000,8.9789,9.01038,8.96405,8.98716,876618.60149164,0
+KEP.US,D,20120925,000000,9.29254,9.33886,9.22967,9.22967,1448431.2711693,0
+KEP.US,D,20120926,000000,9.65163,9.68224,9.56551,9.61281,2003249.7133127,0
+KEP.US,D,20120927,000000,9.63589,9.6748,9.59613,9.65992,874574.84651258,0
+KEP.US,D,20120928,000000,9.6748,9.71352,9.64333,9.70617,1012549.4582268,0
+KEP.US,D,20121001,000000,9.65163,9.79152,9.65163,9.71352,736522.88392983,0
+KEP.US,D,20121002,000000,9.86248,9.89318,9.80716,9.81537,403292.92515112,0
+KEP.US,D,20121003,000000,9.79973,9.87001,9.78304,9.81537,613197.80154801,0
+KEP.US,D,20121004,000000,9.82376,9.83863,9.79152,9.82376,617965.75742759,0
+KEP.US,D,20121005,000000,9.69797,9.76911,9.68224,9.69797,777700.13534105,0
+KEP.US,D,20121008,000000,9.68968,9.72944,9.66736,9.69797,289369.59911588,0
+KEP.US,D,20121009,000000,9.37769,9.37769,9.22967,9.25279,921789.09148995,0
+KEP.US,D,20121010,000000,9.18992,9.19818,9.08898,9.10384,1034478.4294509,0
+KEP.US,D,20121011,000000,9.26844,9.33051,9.26026,9.32313,427234.22756394,0
+KEP.US,D,20121012,000000,9.26844,9.30659,9.24452,9.26844,384748.05442457,0
+KEP.US,D,20121015,000000,9.49527,9.55817,9.46382,9.55817,559177.88874862,0
+KEP.US,D,20121016,000000,9.82376,9.89318,9.81537,9.86248,476155.02607793,0
+KEP.US,D,20121017,000000,10.0024,10.0264,9.92551,9.92551,935659.06910061,0
+KEP.US,D,20121018,000000,9.73688,9.76911,9.69797,9.74508,441477.66483664,0
+KEP.US,D,20121019,000000,9.75328,9.76082,9.6193,9.65992,453215.65913385,0
+KEP.US,D,20121022,000000,9.79152,9.90148,9.79152,9.83863,949791.31449982,0
+KEP.US,D,20121023,000000,9.89318,9.91712,9.76911,9.76911,2836903.533166,0
+KEP.US,D,20121024,000000,9.95612,9.99503,9.90148,9.94039,986167.9776338,0
+KEP.US,D,20121025,000000,9.92551,9.94039,9.84693,9.88574,545037.18309816,0
+KEP.US,D,20121026,000000,9.88574,9.90148,9.81537,9.83863,1334627.5972588,0
+KEP.US,D,20121031,000000,10.0728,10.0968,10.0189,10.0728,1819706.9797917,0
+KEP.US,D,20121101,000000,10.6287,10.7686,10.6287,10.7379,1357206.7992213,0
+KEP.US,D,20121102,000000,10.6833,10.6982,10.3623,10.3781,6111715.7137511,0
+KEP.US,D,20121105,000000,10.1746,10.2615,10.1282,10.2456,1091026.7487649,0
+KEP.US,D,20121106,000000,10.0189,10.0571,9.96356,9.99503,672840.15560262,0
+KEP.US,D,20121107,000000,9.75328,9.76082,9.6276,9.66736,888116.08293205,0
+KEP.US,D,20121108,000000,9.68968,9.72944,9.59613,9.63589,700526.93210183,0
+KEP.US,D,20121109,000000,9.55817,9.60442,9.54244,9.56551,346458.16590216,0
+KEP.US,D,20121112,000000,9.6193,9.63589,9.58878,9.61281,317880.6458077,0
+KEP.US,D,20121113,000000,9.4795,9.49527,9.44067,9.46382,493222.97865876,0
+KEP.US,D,20121114,000000,9.6748,9.68224,9.55817,9.58049,609151.38423881,0
+KEP.US,D,20121115,000000,9.70617,9.76082,9.66736,9.72191,835418.38654133,0
+KEP.US,D,20121116,000000,9.81537,9.83863,9.76082,9.82376,787858.47987029,0
+KEP.US,D,20121119,000000,9.82376,9.89318,9.79152,9.80716,1412250.4024213,0
+KEP.US,D,20121120,000000,9.75328,9.77655,9.68968,9.72191,1420448.3858766,0
+KEP.US,D,20121121,000000,9.68224,9.72191,9.65163,9.6748,1404135.8128711,0
+KEP.US,D,20121123,000000,9.69797,9.76911,9.69797,9.75328,408289.30781428,0
+KEP.US,D,20121126,000000,9.75328,9.75328,9.71352,9.73688,438309.90504948,0
+KEP.US,D,20121127,000000,9.60442,9.6193,9.54244,9.56551,544750.74316318,0
+KEP.US,D,20121128,000000,9.54244,9.6193,9.46382,9.61281,624090.97932815,0
+KEP.US,D,20121129,000000,9.58049,9.6193,9.55817,9.60442,515133.82077305,0
+KEP.US,D,20121130,000000,9.6276,9.65163,9.58878,9.58878,682924.77508531,0
+KEP.US,D,20121203,000000,9.66736,9.66736,9.60442,9.6193,410150.56308793,0
+KEP.US,D,20121204,000000,9.57305,9.60442,9.52588,9.54244,547021.7163185,0
+KEP.US,D,20121205,000000,9.59613,9.68224,9.58878,9.66736,698994.41801937,0
+KEP.US,D,20121206,000000,9.51095,9.58049,9.4795,9.57305,237076.78617755,0
+KEP.US,D,20121207,000000,9.55817,9.65163,9.52588,9.65163,299784.16839707,0
+KEP.US,D,20121210,000000,9.75328,9.76911,9.6748,9.76911,506529.74525804,0
+KEP.US,D,20121211,000000,9.66736,9.68968,9.6193,9.65992,436585.22240305,0
+KEP.US,D,20121212,000000,9.79973,9.81537,9.72944,9.76082,805664.89152398,0
+KEP.US,D,20121213,000000,9.75328,9.79152,9.71352,9.73688,441055.86088177,0
+KEP.US,D,20121214,000000,9.97176,10.0024,9.93295,9.95612,921683.94265306,0
+KEP.US,D,20121217,000000,10.3697,10.3938,10.2679,10.3392,2626575.6442069,0
+KEP.US,D,20121218,000000,10.3547,10.4252,10.3466,10.3623,1561612.5123097,0
+KEP.US,D,20121219,000000,10.4178,10.4252,10.2679,10.2679,1230919.4202969,0
+KEP.US,D,20121220,000000,10.7686,10.7686,10.6594,10.6676,2877557.4576074,0
+KEP.US,D,20121221,000000,10.7446,10.7851,10.6982,10.7298,1734536.4219124,0
+KEP.US,D,20121224,000000,10.402,10.4558,10.3781,10.4252,540479.52489235,0
+KEP.US,D,20121226,000000,10.5494,10.6594,10.5494,10.589,1280125.4501385,0
+KEP.US,D,20121227,000000,10.7298,10.7446,10.5732,10.6436,955547.91116761,0
+KEP.US,D,20121228,000000,10.9879,11.0581,10.8861,10.8943,1272693.7237244,0
+KEP.US,D,20121231,000000,10.862,10.9721,10.862,10.9166,1477105.4798494,0
+KEP.US,D,20130102,000000,11.4802,11.5348,11.4727,11.519,3924310.5030059,0
+KEP.US,D,20130103,000000,11.519,11.5745,11.4561,11.4802,2234150.5160822,0
+KEP.US,D,20130104,000000,11.4413,11.4951,11.409,11.4951,2865975.3736546,0
+KEP.US,D,20130107,000000,11.2692,11.2924,11.1915,11.2145,816704.3107899,0
+KEP.US,D,20130108,000000,11.2145,11.2617,11.1517,11.2063,1224224.9443483,0
+KEP.US,D,20130109,000000,11.5745,11.7068,11.543,11.6125,1689458.9946777,0
+KEP.US,D,20130110,000000,12.004,12.0585,11.941,12.0346,1693563.4251383,0
+KEP.US,D,20130111,000000,12.324,12.3547,12.2612,12.3547,1418521.8658076,0
+KEP.US,D,20130114,000000,12.7775,12.8089,12.723,12.7775,1412894.5901231,0
+KEP.US,D,20130115,000000,12.3399,12.4027,12.253,12.3399,978333.78498198,0
+KEP.US,D,20130116,000000,12.4102,12.4804,12.3787,12.4573,811704.30230478,0
+KEP.US,D,20130117,000000,12.4491,12.4879,12.4258,12.4258,932858.72593889,0
+KEP.US,D,20130118,000000,12.535,12.5896,12.5195,12.574,830170.6135555,0
+KEP.US,D,20130122,000000,12.535,12.6054,12.4879,12.5425,1253584.4333792,0
+KEP.US,D,20130123,000000,12.3084,12.387,12.2687,12.387,621509.39409145,0
+KEP.US,D,20130124,000000,12.4722,12.5508,12.4639,12.512,640253.68502589,0
+KEP.US,D,20130125,000000,12.574,12.598,12.4962,12.574,472755.21368521,0
+KEP.US,D,20130128,000000,12.4639,12.535,12.4342,12.535,497781.84547189,0
+KEP.US,D,20130129,000000,12.1214,12.2388,12.0973,12.2148,678576.20594596,0
+KEP.US,D,20130130,000000,11.5505,11.668,11.543,11.6207,1652219.3859169,0
+KEP.US,D,20130131,000000,11.6754,11.7384,11.668,11.73,984656.00987579,0
+KEP.US,D,20130201,000000,11.8938,11.9799,11.8856,11.9493,723046.91230568,0
+KEP.US,D,20130204,000000,12.0113,12.0658,11.9725,11.9957,569083.63434786,0
+KEP.US,D,20130205,000000,11.7846,11.8161,11.7458,11.7689,765427.93660816,0
+KEP.US,D,20130206,000000,11.7623,11.8004,11.754,11.7846,350143.20962252,0
+KEP.US,D,20130207,000000,11.4561,11.4727,11.3866,11.4256,595297.11852332,0
+KEP.US,D,20130208,000000,11.2848,11.3155,11.2535,11.3081,371574.23463055,0
+KEP.US,D,20130211,000000,11.2997,11.3155,11.2221,11.2848,304552.12427665,0
+KEP.US,D,20130212,000000,10.9879,11.0896,10.925,11.0499,842284.48472939,0
+KEP.US,D,20130213,000000,11.2617,11.332,11.2376,11.2997,1029786.6158325,0
+KEP.US,D,20130214,000000,11.0499,11.136,11.0259,11.1053,1193638.7188871,0
+KEP.US,D,20130215,000000,11.1443,11.2145,11.1443,11.1989,1084389.0773604,0
+KEP.US,D,20130219,000000,11.3155,11.409,11.2997,11.371,1285281.368968,0
+KEP.US,D,20130220,000000,11.4645,11.519,11.3933,11.409,906265.73906478,0
+KEP.US,D,20130221,000000,11.2997,11.3238,11.175,11.2221,1067472.2006947,0
+KEP.US,D,20130222,000000,11.519,11.5579,11.4727,11.5107,969659.61024238,0
+KEP.US,D,20130225,000000,11.4561,11.4561,11.1599,11.175,1346451.4026758,0
+KEP.US,D,20130226,000000,11.0896,11.1517,11.0184,11.1517,530960.53363568,0
+KEP.US,D,20130227,000000,11.6448,11.754,11.6282,11.7384,551824.72181038,0
+KEP.US,D,20130228,000000,11.7458,11.7689,11.6754,11.6912,619504.31454665,0
+KEP.US,D,20130301,000000,11.5976,11.6754,11.5745,11.6754,256025.33174916,0
+KEP.US,D,20130304,000000,11.582,11.6987,11.5745,11.6828,429216.34356964,0
+KEP.US,D,20130305,000000,11.8782,11.9254,11.8633,11.8699,463482.77832194,0
+KEP.US,D,20130306,000000,11.9096,11.9096,11.8392,11.8476,425242.44269967,0
+KEP.US,D,20130307,000000,11.6828,11.754,11.6597,11.7458,389839.91706605,0
+KEP.US,D,20130308,000000,11.6125,11.6282,11.5579,11.5894,292032.16104305,0
+KEP.US,D,20130311,000000,11.5032,11.5661,11.5032,11.543,363406.46635826,0
+KEP.US,D,20130312,000000,11.4561,11.4727,11.3933,11.4256,299500.14567674,0
+KEP.US,D,20130313,000000,11.3866,11.4561,11.371,11.409,379149.78531577,0
+KEP.US,D,20130314,000000,11.5745,11.73,11.5745,11.7142,701864.86040568,0
+KEP.US,D,20130315,000000,11.0499,11.0664,10.9638,10.9879,713913.46678426,0
+KEP.US,D,20130318,000000,10.9166,11.0342,10.9027,10.9879,315264.01095871,0
+KEP.US,D,20130319,000000,10.8545,10.8787,10.7298,10.7446,704318.3332664,0
+KEP.US,D,20130320,000000,10.7298,10.7298,10.6362,10.6436,452084.40268181,0
+KEP.US,D,20130321,000000,10.402,10.402,10.1984,10.3392,469644.25844211,0
+KEP.US,D,20130322,000000,10.503,10.5732,10.4956,10.5419,423079.03559588,0
+KEP.US,D,20130325,000000,10.4327,10.4402,10.3086,10.3392,327108.36270012,0
+KEP.US,D,20130326,000000,10.2456,10.2456,10.1902,10.1902,350353.5072963,0
+KEP.US,D,20130327,000000,10.4724,10.503,10.4327,10.4402,823195.74070859,0
+KEP.US,D,20130328,000000,10.651,10.6676,10.613,10.6204,583804.47151219,0
+KEP.US,D,20130401,000000,10.839,10.862,10.7066,10.7769,774238.68397498,0
+KEP.US,D,20130402,000000,10.8472,10.8704,10.8084,10.8158,305612.07289678,0
+KEP.US,D,20130403,000000,10.9027,10.9092,10.7446,10.7612,429311.82354797,0
+KEP.US,D,20130404,000000,10.8472,10.8472,10.7769,10.8315,445416.51609432,0
+KEP.US,D,20130405,000000,10.503,10.5658,10.479,10.5577,533873.27727822,0
+KEP.US,D,20130408,000000,10.2373,10.2373,10.0571,10.2217,745578.97858273,0
+KEP.US,D,20130409,000000,10.1365,10.1522,10.0347,10.1125,687757.9957602,0
+KEP.US,D,20130410,000000,9.90901,9.99503,9.88574,9.97176,726018.87770692,0
+KEP.US,D,20130411,000000,10.2679,10.2679,10.0968,10.2133,745187.38981087,0
+KEP.US,D,20130412,000000,10.2068,10.2679,10.1662,10.2456,542893.1137115,0
+KEP.US,D,20130415,000000,10.5732,10.6204,10.4402,10.4484,753542.49221785,0
+KEP.US,D,20130416,000000,11.1277,11.1443,11.0499,11.0739,747808.85908915,0
+KEP.US,D,20130417,000000,11.1682,11.175,11.0035,11.0184,1483525.6019362,0
+KEP.US,D,20130418,000000,11.1443,11.1443,11.0342,11.0499,765634.60845997,0
+KEP.US,D,20130419,000000,11.1053,11.1277,11.0813,11.1128,554454.6513399,0
+KEP.US,D,20130422,000000,11.332,11.3552,11.2295,11.2848,576018.62315319,0
+KEP.US,D,20130423,000000,11.2617,11.2617,11.1989,11.2451,337270.33305132,0
+KEP.US,D,20130424,000000,11.2221,11.2376,11.1682,11.2145,384235.60492065,0
+KEP.US,D,20130425,000000,10.9166,10.9166,10.8315,10.8787,1418323.654207,0
+KEP.US,D,20130426,000000,11.0896,11.1202,11.0581,11.0813,1137440.8956961,0
+KEP.US,D,20130429,000000,11.2774,11.4256,11.2774,11.3792,1339349.6260602,0
+KEP.US,D,20130430,000000,11.1915,11.1989,11.1128,11.1915,828648.97693892,0
+KEP.US,D,20130501,000000,11.136,11.1831,11.1202,11.1277,524628.63988331,0
+KEP.US,D,20130502,000000,11.3933,11.4015,11.2848,11.3552,813715.42488618,0
+KEP.US,D,20130503,000000,11.4256,11.5661,11.4256,11.4877,1092286.1175929,0
+KEP.US,D,20130506,000000,11.2451,11.2774,11.1517,11.175,450603.85871413,0
+KEP.US,D,20130507,000000,11.1682,11.1989,11.1517,11.1989,253027.98559419,0
+KEP.US,D,20130508,000000,11.2376,11.2924,11.2295,11.2692,468702.7533394,0
+KEP.US,D,20130509,000000,10.7298,10.7298,10.6362,10.651,593075.69826814,0
+KEP.US,D,20130510,000000,10.4095,10.5196,10.3938,10.4873,997300.45966341,0
+KEP.US,D,20130513,000000,10.5494,10.5494,10.4724,10.5196,283179.11242001,0
+KEP.US,D,20130514,000000,10.613,10.7066,10.613,10.6676,187742.64395993,0
+KEP.US,D,20130515,000000,10.5965,10.6676,10.5494,10.6048,290538.32239485,0
+KEP.US,D,20130516,000000,10.6436,10.7298,10.6204,10.6982,554519.91613521,0
+KEP.US,D,20130517,000000,10.6982,10.7066,10.6204,10.6833,457787.8206275,0
+KEP.US,D,20130520,000000,10.4095,10.4327,10.3623,10.3781,250964.89289801,0
+KEP.US,D,20130521,000000,10.2846,10.3002,10.2217,10.2763,197867.14748419,0
+KEP.US,D,20130522,000000,10.2531,10.3466,10.1587,10.1746,406621.42971192,0
+KEP.US,D,20130523,000000,10.2531,10.3236,10.2456,10.3236,337143.42928266,0
+KEP.US,D,20130524,000000,10.2846,10.3086,10.1902,10.2217,243233.43186844,0
+KEP.US,D,20130528,000000,9.90901,9.92551,9.85513,9.88574,901920.79574739,0
+KEP.US,D,20130529,000000,9.4166,9.42481,9.30659,9.31486,579924.84201321,0
+KEP.US,D,20130530,000000,9.45635,9.52588,9.45635,9.4795,166918.33982682,0
+KEP.US,D,20130531,000000,9.26844,9.26844,9.18325,9.20566,728608.92319486,0
+KEP.US,D,20130603,000000,9.17507,9.19818,9.04924,9.19818,347813.0147085,0
+KEP.US,D,20130604,000000,9.19818,9.20566,9.12784,9.15933,175069.18759662,0
+KEP.US,D,20130605,000000,9.10384,9.10384,9.01038,9.01038,401826.88447129,0
+KEP.US,D,20130606,000000,9.08152,9.08152,9.01038,9.06578,363319.44663118,0
+KEP.US,D,20130607,000000,9.06578,9.06578,8.89372,8.94004,354007.12722632,0
+KEP.US,D,20130610,000000,9.15097,9.15097,9.09636,9.11967,340413.92069207,0
+KEP.US,D,20130611,000000,9.04924,9.08152,9.02612,9.0576,237563.85492773,0
+KEP.US,D,20130612,000000,9.13612,9.13612,8.95578,8.95578,409340.79618316,0
+KEP.US,D,20130613,000000,8.9235,9.01038,8.9235,8.98716,317753.74203904,0
+KEP.US,D,20130614,000000,9.19818,9.26844,9.1667,9.20566,540205.17103059,0
+KEP.US,D,20130617,000000,9.21304,9.28427,9.12784,9.13612,449569.29084774,0
+KEP.US,D,20130618,000000,9.26026,9.29912,9.22131,9.26844,503838.17675517,0
+KEP.US,D,20130619,000000,9.24452,9.26844,9.0335,9.04177,620055.43948483,0
+KEP.US,D,20130620,000000,8.89372,8.89372,8.59664,8.60411,575231.81978751,0
+KEP.US,D,20130621,000000,8.7762,8.80018,8.69015,8.69015,724286.94341656,0
+KEP.US,D,20130624,000000,8.57266,8.58095,8.50238,8.52636,276014.48822377,0
+KEP.US,D,20130625,000000,8.55698,8.57266,8.33851,8.36167,625786.65539888,0
+KEP.US,D,20130626,000000,8.43286,8.52636,8.43286,8.44686,1059906.318868,0
+KEP.US,D,20130627,000000,8.69015,8.76799,8.6587,8.68269,796602.75383448,0
+KEP.US,D,20130628,000000,8.86225,9.01864,8.7762,8.83826,904808.15863619,0
+KEP.US,D,20130701,000000,8.9235,9.0335,8.88547,8.97151,865246.81521256,0
+KEP.US,D,20130702,000000,9.00299,9.15933,9.00299,9.04177,1063953.9447845,0
+KEP.US,D,20130703,000000,8.97151,8.97151,8.91683,8.94743,324590.83365141,0
+KEP.US,D,20130705,000000,9.37022,9.40092,9.22967,9.29254,761046.73507116,0
+KEP.US,D,20130708,000000,9.33886,9.33886,9.18325,9.18992,398897.22032627,0
+KEP.US,D,20130709,000000,9.18992,9.18992,9.0335,9.08152,500081.8252029,0
+KEP.US,D,20130710,000000,9.10384,9.26026,9.08152,9.22131,472954.6338931,0
+KEP.US,D,20130711,000000,9.39346,9.53409,9.37769,9.51841,441981.65408932,0
+KEP.US,D,20130712,000000,9.54987,9.58049,9.52588,9.57305,337392.40239069,0
+KEP.US,D,20130715,000000,9.6748,9.72191,9.65163,9.65992,578429.79475769,0
+KEP.US,D,20130716,000000,9.64333,9.65992,9.57305,9.61281,200779.89112672,0
+KEP.US,D,20130717,000000,9.68224,9.76082,9.65163,9.76082,336124.57331144,0
+KEP.US,D,20130718,000000,10.0107,10.0264,9.97176,9.9793,370056.22383594,0
+KEP.US,D,20130719,000000,10.0496,10.0496,9.93295,9.98759,297827.4331451,0
+KEP.US,D,20130722,000000,10.0024,10.0496,9.97176,10.0024,551927.45343262,0
+KEP.US,D,20130723,000000,10.0892,10.1365,10.0347,10.0728,545881.99961522,0
+KEP.US,D,20130724,000000,10.1199,10.1282,10.0107,10.043,303515.13919562,0
+KEP.US,D,20130725,000000,9.90148,9.91712,9.86248,9.91712,268481.23879477,0
+KEP.US,D,20130726,000000,9.78304,9.87001,9.76911,9.87001,129308.89722587,0
+KEP.US,D,20130729,000000,9.77655,9.89318,9.74508,9.77655,260093.50399014,0
+KEP.US,D,20130730,000000,9.8311,9.87001,9.74508,9.76911,417381.6606868,0
+KEP.US,D,20130731,000000,9.83863,9.90148,9.76911,9.87001,532599.40516235,0
+KEP.US,D,20130801,000000,9.90901,9.92551,9.83863,9.8784,226990.95808754,0
+KEP.US,D,20130802,000000,9.8311,9.89318,9.81537,9.88574,284139.95523985,0
+KEP.US,D,20130805,000000,9.86248,9.86248,9.72944,9.76082,289567.81071645,0
+KEP.US,D,20130806,000000,9.78304,9.81537,9.76082,9.76911,207369.21823837,0
+KEP.US,D,20130807,000000,9.69797,9.69797,9.65992,9.66736,130721.7591836,0
+KEP.US,D,20130808,000000,10.1199,10.1587,10.043,10.1365,535952.08186956,0
+KEP.US,D,20130809,000000,10.1439,10.2133,10.1282,10.1746,477947.39073431,0
+KEP.US,D,20130812,000000,10.2531,10.3697,10.1902,10.3623,512113.51107899,0
+KEP.US,D,20130813,000000,10.3547,10.4178,10.3318,10.402,518328.16992127,0
+KEP.US,D,20130814,000000,10.2531,10.3697,10.2217,10.3466,563850.36464987,0
+KEP.US,D,20130815,000000,10.1662,10.3854,10.081,10.3623,638051.60248785,0
+KEP.US,D,20130816,000000,10.3854,10.402,10.3086,10.3392,467948.58237138,0
+KEP.US,D,20130819,000000,10.3547,10.4178,10.3086,10.3318,272271.43135202,0
+KEP.US,D,20130820,000000,10.3392,10.3781,10.2921,10.3781,625091.70618957,0
+KEP.US,D,20130821,000000,10.0496,10.0968,10.0189,10.043,722947.80650539,0
+KEP.US,D,20130822,000000,10.1282,10.2456,10.0968,10.2217,762094.59761808,0
+KEP.US,D,20130823,000000,10.1282,10.1439,10.0347,10.0571,396370.022419,0
+KEP.US,D,20130826,000000,10.1662,10.2456,10.1282,10.1984,329928.04357896,0
+KEP.US,D,20130827,000000,10.043,10.3002,10.043,10.2531,256381.87090873,0
+KEP.US,D,20130828,000000,10.316,10.464,10.316,10.4252,512827.79800544,0
+KEP.US,D,20130829,000000,10.6982,10.7612,10.6751,10.7147,1620130.8615562,0
+KEP.US,D,20130830,000000,10.6917,10.7528,10.6676,10.7223,365659.31040377,0
+KEP.US,D,20130903,000000,10.6204,10.6287,10.5271,10.5336,250292.90722778,0
+KEP.US,D,20130904,000000,10.5816,10.6204,10.5816,10.6048,215969.66793142,0
+KEP.US,D,20130905,000000,10.6362,10.6751,10.5965,10.651,195162.2843008,0
+KEP.US,D,20130906,000000,10.7612,10.8861,10.6982,10.8233,444580.1598285,0
+KEP.US,D,20130909,000000,10.8084,10.8943,10.8084,10.8861,158717.93915687,0
+KEP.US,D,20130910,000000,10.925,11.0259,10.925,11.0184,619631.21831531,0
+KEP.US,D,20130911,000000,11.0342,11.097,10.9638,11.0813,352498.78529028,0
+KEP.US,D,20130912,000000,11.0184,11.0739,11.0184,11.0499,332393.60251289,0
+KEP.US,D,20130913,000000,11.097,11.1128,11.0425,11.0813,251970.45418871,0
+KEP.US,D,20130916,000000,11.0499,11.0739,10.9796,10.9796,470542.25368128,0
+KEP.US,D,20130917,000000,11.0184,11.1128,10.9564,11.0425,373561.18506554,0
+KEP.US,D,20130918,000000,11.0499,11.4256,10.9962,11.4015,358860.89422566,0
+KEP.US,D,20130919,000000,11.4015,11.4802,11.2692,11.3155,240450.00920921,0
+KEP.US,D,20130920,000000,11.2848,11.3552,11.1277,11.1277,470098.69479464,0
+KEP.US,D,20130923,000000,10.9489,10.9879,10.8545,10.9407,406135.56956906,0
+KEP.US,D,20130924,000000,10.8545,10.9166,10.8545,10.8704,207469.53264598,0
+KEP.US,D,20130925,000000,10.8158,10.8158,10.7066,10.7066,201149.72496681,0
+KEP.US,D,20130926,000000,10.8,10.8704,10.7379,10.7926,199255.83729551,0
+KEP.US,D,20130927,000000,10.8084,10.9325,10.8,10.862,534169.38607175,0
+KEP.US,D,20130930,000000,10.9638,10.9721,10.8233,10.9721,422627.01645799,0
+KEP.US,D,20131001,000000,10.7612,10.8545,10.7223,10.839,833907.62739064,0
+KEP.US,D,20131002,000000,10.7147,10.7686,10.6436,10.6676,545822.77785651,0
+KEP.US,D,20131003,000000,10.7379,10.7769,10.6048,10.6436,309508.62289824,0
+KEP.US,D,20131004,000000,10.613,10.6982,10.613,10.6594,371179.02003673,0
+KEP.US,D,20131007,000000,10.6204,10.7223,10.6204,10.6917,310506.93254501,0
+KEP.US,D,20131008,000000,10.613,10.6917,10.5336,10.5419,443783.68760426,0
+KEP.US,D,20131009,000000,10.5271,10.6594,10.5271,10.5965,368717.08692476,0
+KEP.US,D,20131010,000000,10.7066,10.7446,10.5965,10.6676,554727.79659434,0
+KEP.US,D,20131011,000000,10.6048,10.8084,10.6048,10.7686,346681.75825646,0
+KEP.US,D,20131014,000000,10.8233,10.9564,10.7147,10.9489,432845.79135326,0
+KEP.US,D,20131015,000000,10.9092,10.9564,10.7612,10.7851,797048.72993576,0
+KEP.US,D,20131016,000000,10.8315,10.9092,10.8233,10.8943,346391.69249953,0
+KEP.US,D,20131017,000000,10.1587,10.1662,10.0892,10.1365,822286.86800353,0
+KEP.US,D,20131018,000000,10.0496,10.081,9.96356,9.9793,877520.22255277,0
+KEP.US,D,20131021,000000,10.0728,10.1125,10.0107,10.043,220412.50844177,0
+KEP.US,D,20131022,000000,10.2217,10.2373,10.1365,10.2133,353348.43623662,0
+KEP.US,D,20131023,000000,10.402,10.4484,10.316,10.3392,458790.96470355,0
+KEP.US,D,20131024,000000,10.3466,10.3697,10.2531,10.2846,247741.5371741,0
+KEP.US,D,20131025,000000,10.3236,10.3318,10.2531,10.2846,133978.95591249,0
+KEP.US,D,20131028,000000,10.23,10.3236,10.2217,10.23,173856.9544541,0
+KEP.US,D,20131029,000000,10.4095,10.4095,10.3392,10.3623,151720.10277087,0
+KEP.US,D,20131030,000000,10.3318,10.3318,10.2456,10.2846,470091.44315072,0
+KEP.US,D,20131031,000000,10.3318,10.402,10.3236,10.3466,532703.34539192,0
+KEP.US,D,20131101,000000,10.3623,10.3938,10.3086,10.3697,362421.45139201,0
+KEP.US,D,20131104,000000,10.3938,10.3938,10.2763,10.3002,160067.95353393,0
+KEP.US,D,20131105,000000,10.3781,10.4402,10.3623,10.4252,361545.21108461,0
+KEP.US,D,20131106,000000,10.4724,10.4873,10.4484,10.4484,129484.14528735,0
+KEP.US,D,20131107,000000,10.6751,10.6751,10.5732,10.589,258378.49020228,0
+KEP.US,D,20131108,000000,10.5965,10.6287,10.5336,10.6287,187206.0223096,0
+KEP.US,D,20131111,000000,10.503,10.5336,10.479,10.4873,329507.44823141,0
+KEP.US,D,20131112,000000,10.6751,10.7147,10.589,10.7147,211135.23864922,0
+KEP.US,D,20131113,000000,10.8,10.9027,10.7528,10.8787,383790.83742669,0
+KEP.US,D,20131114,000000,10.8704,11.0664,10.8,11.0109,504533.12596449,0
+KEP.US,D,20131115,000000,10.9027,10.9638,10.8233,10.925,491738.80886913,0
+KEP.US,D,20131118,000000,10.9325,11.0581,10.925,11.0259,273470.36981401,0
+KEP.US,D,20131119,000000,11.6828,11.8558,11.6043,11.6912,1170053.9556338,0
+KEP.US,D,20131120,000000,11.754,11.8938,11.7218,11.7218,434974.14884475,0
+KEP.US,D,20131121,000000,11.6987,11.8938,11.6282,11.8938,637228.54090255,0
+KEP.US,D,20131122,000000,12.0585,12.3084,11.8317,12.2307,2308670.8262528,0
+KEP.US,D,20131125,000000,12.3547,12.3547,12.0585,12.2148,1003858.3629847,0
+KEP.US,D,20131126,000000,12.0346,12.152,12.004,12.1048,575210.06485574,0
+KEP.US,D,20131127,000000,12.1445,12.2687,12.1214,12.253,535645.09561014,0
+KEP.US,D,20131129,000000,11.8782,11.9643,11.8236,11.8938,247682.31541539,0
+KEP.US,D,20131202,000000,11.8392,11.9022,11.8317,11.8633,315812.71868224,0
+KEP.US,D,20131203,000000,11.7218,11.7689,11.668,11.7458,341012.18131575,0
+KEP.US,D,20131204,000000,11.6522,11.7623,11.6522,11.754,371701.13839921,0
+KEP.US,D,20131205,000000,11.4727,11.4951,11.4173,11.433,482652.49903322,0
+KEP.US,D,20131206,000000,11.4802,11.6207,11.4561,11.6207,717990.09927649,0
+KEP.US,D,20131209,000000,11.9493,12.0743,11.9493,12.0743,442999.30145322,0
+KEP.US,D,20131210,000000,11.9643,11.9874,11.8856,11.9874,326940.36628256,0
+KEP.US,D,20131211,000000,11.9493,11.9493,11.8086,11.8236,323364.09722105,0
+KEP.US,D,20131212,000000,11.8236,11.8317,11.7921,11.8161,308596.12437122,0
+KEP.US,D,20131213,000000,11.9874,11.9874,11.9096,11.941,231664.64259611,0
+KEP.US,D,20131216,000000,12.2065,12.2769,12.1677,12.2065,404456.81400081,0
+KEP.US,D,20131217,000000,12.152,12.1594,12.0818,12.0891,230749.72685446,0
+KEP.US,D,20131218,000000,12.2148,12.3084,12.1371,12.2927,353879.01485035,0
+KEP.US,D,20131219,000000,12.1289,12.1594,12.0743,12.1289,252195.25515033,0
+KEP.US,D,20131220,000000,12.3002,12.3705,12.2927,12.3474,603132.51978246,0
+KEP.US,D,20131223,000000,12.4639,12.6054,12.4639,12.574,260653.08917956,0
+KEP.US,D,20131224,000000,12.6517,12.6914,12.4639,12.6211,234677.70064625,0
+KEP.US,D,20131226,000000,12.6021,12.6494,12.4692,12.5158,106109.69847133,0
+KEP.US,D,20131227,000000,12.7514,12.8759,12.7347,12.86,239605.22748414,0
+KEP.US,D,20131230,000000,12.9388,12.9622,12.8684,12.8833,184362.33198046,0
+KEP.US,D,20131231,000000,12.9778,13.0326,12.9704,13.0177,208855.67502912,0
+KEP.US,D,20140102,000000,12.9306,12.9622,12.8534,12.8759,248286.30557199,0
+KEP.US,D,20140103,000000,12.7514,12.821,12.7041,12.7589,207851.74082848,0
+KEP.US,D,20140106,000000,12.9538,12.9936,12.9074,12.9778,393990.54221079,0
+KEP.US,D,20140107,000000,13.0642,13.1189,13.0484,13.1115,425064.29430563,0
+KEP.US,D,20140108,000000,13.0177,13.0559,12.8999,12.9306,335891.31530794,0
+KEP.US,D,20140109,000000,13.2674,13.3936,13.2211,13.3314,688935.08144836,0
+KEP.US,D,20140110,000000,13.4251,13.6052,13.4019,13.5579,957254.27331444,0
+KEP.US,D,20140113,000000,13.4559,13.5579,13.1655,13.2135,588975.53450867,0
+KEP.US,D,20140114,000000,13.1496,13.1579,13.0874,13.1422,313736.06631599,0
+KEP.US,D,20140115,000000,13.0559,13.0642,12.9704,12.9853,201021.85473604,0
+KEP.US,D,20140116,000000,13.0559,13.1355,13.0326,13.1032,262001.51710049,0
+KEP.US,D,20140117,000000,12.924,12.924,12.8452,12.8759,171700.4679806,0
+KEP.US,D,20140121,000000,12.5705,12.6169,12.4378,12.4692,466187.03003181,0
+KEP.US,D,20140122,000000,12.8534,12.8534,12.7191,12.8452,362216.56710206,0
+KEP.US,D,20140123,000000,12.6252,12.6252,12.4294,12.461,259327.17137275,0
+KEP.US,D,20140124,000000,12.3432,12.4054,12.1713,12.2021,915545.80887096,0
+KEP.US,D,20140127,000000,12.1789,12.2262,12.1233,12.1556,267732.25794566,0
+KEP.US,D,20140128,000000,12.4219,12.4294,12.3746,12.3821,242014.42852504,0
+KEP.US,D,20140129,000000,12.7191,12.8137,12.6494,12.7589,554624.83512507,0
+KEP.US,D,20140130,000000,12.782,12.8684,12.7654,12.782,139713.17191927,0
+KEP.US,D,20140131,000000,12.7273,12.7979,12.7041,12.782,222981.86082222,0
+KEP.US,D,20140203,000000,12.8534,12.9156,12.7273,12.7347,443472.56679125,0
+KEP.US,D,20140204,000000,12.7654,12.8534,12.7107,12.7979,413920.9862395,0
+KEP.US,D,20140205,000000,12.6411,12.6568,12.5233,12.6021,381851.73636588,0
+KEP.US,D,20140206,000000,12.8062,12.8684,12.7979,12.8452,303414.70677908,0
+KEP.US,D,20140207,000000,13.3073,13.4873,13.2998,13.3936,493146.2186681,0
+KEP.US,D,20140210,000000,13.4086,13.5496,13.3613,13.4873,304651.24518226,0
+KEP.US,D,20140211,000000,13.4251,13.4956,13.4019,13.4791,198605.4224764,0
+KEP.US,D,20140212,000000,13.323,13.5031,13.284,13.4484,298221.48652633,0
+KEP.US,D,20140213,000000,13.2442,13.3852,13.2211,13.3852,428972.76803032,0
+KEP.US,D,20140214,000000,13.5662,13.8715,13.5662,13.8159,538687.22903958,0
+KEP.US,D,20140218,000000,13.8159,13.8325,13.7304,13.7379,290778.15204478,0
+KEP.US,D,20140219,000000,13.7304,13.8094,13.7072,13.7379,258639.00039008,0
+KEP.US,D,20140220,000000,13.6989,13.7777,13.6359,13.7072,205241.2708662,0
+KEP.US,D,20140221,000000,13.6359,13.6915,13.5339,13.5496,320458.68933058,0
+KEP.US,D,20140224,000000,13.4169,13.4791,13.4019,13.4019,230195.00150747,0
+KEP.US,D,20140225,000000,13.5264,13.5421,13.4559,13.4633,153629.65236915,0
+KEP.US,D,20140226,000000,13.5969,13.6989,13.5969,13.6359,320699.72995498,0
+KEP.US,D,20140227,000000,13.6516,13.8094,13.5339,13.8094,351108.20992647,0
+KEP.US,D,20140228,000000,13.6599,13.6831,13.4956,13.5662,328851.72387227,0
+KEP.US,D,20140303,000000,13.5579,13.6681,13.5579,13.6599,362545.58755437,0
+KEP.US,D,20140304,000000,13.7777,13.918,13.7695,13.9097,267257.40791559,0
+KEP.US,D,20140305,000000,13.801,13.801,13.6599,13.6915,207331.09307977,0
+KEP.US,D,20140306,000000,13.7222,13.8325,13.7222,13.7777,184614.21943296,0
+KEP.US,D,20140307,000000,13.7927,13.8159,13.6052,13.6757,373500.88393346,0
+KEP.US,D,20140310,000000,13.3778,13.4169,13.3314,13.3852,258648.64201505,0
+KEP.US,D,20140311,000000,13.4019,13.4169,13.2674,13.2998,275667.31530099,0
+KEP.US,D,20140312,000000,13.2052,13.3613,13.2052,13.3613,348965.35877553,0
+KEP.US,D,20140313,000000,13.3778,13.3778,13.1738,13.1738,185931.50644532,0
+KEP.US,D,20140314,000000,13.3778,13.5421,13.3696,13.4873,399535.68177517,0
+KEP.US,D,20140317,000000,13.5728,13.6915,13.5728,13.5969,279256.41019834,0
+KEP.US,D,20140318,000000,13.6757,13.8242,13.6757,13.8094,260842.11169712,0
+KEP.US,D,20140319,000000,13.8715,13.9263,13.7454,13.801,265813.57457542,0
+KEP.US,D,20140320,000000,13.6989,13.7927,13.6208,13.7379,264751.79062492,0
+KEP.US,D,20140321,000000,13.7379,13.7621,13.6442,13.6915,709538.02881916,0
+KEP.US,D,20140324,000000,13.5969,13.6359,13.5339,13.6052,206622.43364403,0
+KEP.US,D,20140325,000000,13.6915,13.8391,13.6915,13.8159,192787.90700645,0
+KEP.US,D,20140326,000000,13.7777,13.7927,13.6915,13.6915,225344.05894137,0
+KEP.US,D,20140327,000000,13.6757,13.8242,13.5969,13.8094,184703.40446399,0
+KEP.US,D,20140328,000000,13.7154,13.7154,13.6276,13.6757,216517.15127575,0
+KEP.US,D,20140331,000000,13.519,13.5421,13.4559,13.4559,371292.95181393,0
+KEP.US,D,20140401,000000,13.6276,13.8947,13.6134,13.8715,327229.52047004,0
+KEP.US,D,20140402,000000,13.942,14.0042,13.9263,13.9811,250360.46014498,0
+KEP.US,D,20140403,000000,14.0441,14.059,13.9735,14.0515,122065.38260365,0
+KEP.US,D,20140404,000000,13.9569,14.0276,13.8242,13.8391,202851.35307525,0
+KEP.US,D,20140407,000000,13.8474,13.9893,13.8474,13.9031,112709.39076747,0
+KEP.US,D,20140408,000000,13.8873,14.0914,13.8873,14.0673,139057.5414209,0
+KEP.US,D,20140409,000000,14.6548,14.7568,14.6,14.7568,437692.41261807,0
+KEP.US,D,20140410,000000,14.678,14.7494,14.6075,14.6316,550970.65925913,0
+KEP.US,D,20140411,000000,14.8904,14.9842,14.8904,14.9451,205449.77100631,0
+KEP.US,D,20140414,000000,15.0472,15.0472,14.7958,14.8431,166510.86333722,0
+KEP.US,D,20140415,000000,14.9062,14.9211,14.7802,14.8357,154138.24808664,0
+KEP.US,D,20140416,000000,14.8431,14.8738,14.7568,14.8589,147655.46049333,0
+KEP.US,D,20140417,000000,14.7958,14.8191,14.7179,14.8191,109490.29322857,0
+KEP.US,D,20140421,000000,14.8115,14.8191,14.7179,14.8041,167129.13253881,0
+KEP.US,D,20140422,000000,14.9676,15.1327,14.961,15.0854,164907.94318494,0
+KEP.US,D,20140423,000000,15.0854,15.0854,14.9842,14.9917,252833.53695134,0
+KEP.US,D,20140424,000000,15.2348,15.2822,15.1726,15.2663,116687.76627323,0
+KEP.US,D,20140425,000000,14.561,14.7652,14.561,14.7418,321251.71298486,0
+KEP.US,D,20140428,000000,14.8904,14.9294,14.8357,14.9062,155148.20830288,0
+KEP.US,D,20140429,000000,15.0779,15.141,15.0233,15.1261,184939.62427591,0
+KEP.US,D,20140430,000000,15.0315,15.0315,14.961,14.9999,118484.72412815,0
+KEP.US,D,20140501,000000,14.9917,15.1261,14.9535,15.102,114043.55062353,0
+KEP.US,D,20140502,000000,15.1643,15.4464,15.1643,15.3991,315594.48953013,0
+KEP.US,D,20140505,000000,15.4231,15.4621,15.3842,15.3991,205089.41527283,0
+KEP.US,D,20140506,000000,15.4313,15.5567,15.4313,15.5252,395339.16450432,0
+KEP.US,D,20140507,000000,15.6115,15.8232,15.5875,15.7758,480801.32308933,0
+KEP.US,D,20140508,000000,15.9799,16.0414,15.9168,15.9881,283285.40423523,0
+KEP.US,D,20140509,000000,15.8852,15.8935,15.8072,15.8852,259080.10473273,0
+KEP.US,D,20140512,000000,15.8462,15.9094,15.6978,15.736,495166.1391006,0
+KEP.US,D,20140513,000000,15.6812,15.736,15.6115,15.6737,162837.40422132,0
+KEP.US,D,20140514,000000,15.9094,16.0114,15.8778,15.8852,274856.21359987,0
+KEP.US,D,20140515,000000,15.7833,15.9094,15.7833,15.9011,420227.814177,0
+KEP.US,D,20140516,000000,15.9881,16.1442,15.9475,16.1118,208269.94631182,0
+KEP.US,D,20140519,000000,16.0736,16.0736,15.9168,15.9475,299439.94688268,0
+KEP.US,D,20140520,000000,15.8296,15.9094,15.6737,15.8462,164047.42815582,0
+KEP.US,D,20140521,000000,15.9168,15.9401,15.8072,15.9094,166971.25092982,0
+KEP.US,D,20140522,000000,15.7285,15.7998,15.7136,15.7998,144172.42347072,0
+KEP.US,D,20140523,000000,15.5875,15.8462,15.5875,15.8072,212361.61091105,0
+KEP.US,D,20140527,000000,15.2978,15.3924,15.2116,15.2273,341819.70946512,0
+KEP.US,D,20140528,000000,15.4538,15.5634,15.4313,15.5484,290950.49609123,0
+KEP.US,D,20140529,000000,15.0315,15.102,15.0083,15.102,173516.70908547,0
+KEP.US,D,20140530,000000,14.961,15.141,14.9535,15.0779,333527.91198568,0
+KEP.US,D,20140602,000000,15.0854,15.1726,15.0555,15.1493,322722.06079371,0
+KEP.US,D,20140603,000000,15.1726,15.2978,15.141,15.2738,263592.38522155,0
+KEP.US,D,20140604,000000,15.2978,15.3219,15.1327,15.2199,502262.375083,0
+KEP.US,D,20140605,000000,15.3052,15.3758,15.2896,15.3758,461579.53849636,0
+KEP.US,D,20140606,000000,15.4779,15.5019,15.3924,15.3991,187447.65197281,0
+KEP.US,D,20140609,000000,15.1957,15.2497,15.102,15.1327,732465.81301232,0
+KEP.US,D,20140610,000000,14.9211,14.976,14.8275,14.8821,265537.58306048,0
+KEP.US,D,20140611,000000,14.7884,14.8738,14.7568,14.8115,203203.27238688,0
+KEP.US,D,20140612,000000,15.0555,15.0854,14.961,14.961,174026.51000608,0
+KEP.US,D,20140613,000000,14.5918,14.6,14.459,14.4673,258636.58998383,0
+KEP.US,D,20140616,000000,14.3104,14.3876,14.2705,14.3178,214499.6412495,0
+KEP.US,D,20140617,000000,14.4755,14.4755,14.3494,14.3652,105341.9840826,0
+KEP.US,D,20140618,000000,14.6,14.8979,14.6,14.8664,198434.28363308,0
+KEP.US,D,20140619,000000,15.0158,15.141,15.0158,15.0622,107642.71684253,0
+KEP.US,D,20140620,000000,15.0315,15.0315,14.9137,14.9294,147378.26377527,0
+KEP.US,D,20140623,000000,14.8431,14.8738,14.7717,14.7717,127579.18688685,0
+KEP.US,D,20140624,000000,15.3219,15.3842,15.2663,15.2896,228018.40466911,0
+KEP.US,D,20140625,000000,15.1261,15.1643,15.0158,15.1178,377105.6464714,0
+KEP.US,D,20140626,000000,14.3254,14.3254,14.1379,14.2,648793.3810635,0
+KEP.US,D,20140627,000000,14.4282,14.5776,14.396,14.5221,172661.01486884,0
+KEP.US,D,20140630,000000,14.3735,14.4432,14.3652,14.42,191971.98449285,0
+KEP.US,D,20140701,000000,14.6399,14.678,14.5918,14.678,180644.28034905,0
+KEP.US,D,20140702,000000,14.678,14.678,14.5776,14.6075,170474.77640551,0
+KEP.US,D,20140703,000000,14.6863,14.7802,14.6,14.7335,189758.02635771,0
+KEP.US,D,20140707,000000,14.537,14.6241,14.396,14.4673,131170.69219045,0
+KEP.US,D,20140708,000000,14.381,14.3876,14.3178,14.3652,120481.74570132,0
+KEP.US,D,20140709,000000,14.264,14.4042,14.264,14.3876,191638.14322805,0
+KEP.US,D,20140710,000000,14.7717,14.8431,14.6473,14.7958,242138.56444661,0
+KEP.US,D,20140711,000000,14.678,14.6946,14.6399,14.6399,136899.02262937,0
+KEP.US,D,20140714,000000,14.6946,14.6946,14.5843,14.6316,199497.27278669,0
+KEP.US,D,20140715,000000,14.4897,14.5535,14.4515,14.5221,177769.87090305,0
+KEP.US,D,20140716,000000,14.7652,14.7652,14.459,14.4673,107541.47978028,0
+KEP.US,D,20140717,000000,14.4755,14.4755,14.2233,14.2398,242682.11105464,0
+KEP.US,D,20140718,000000,14.396,14.4432,14.3735,14.3876,76350.822982599,0
+KEP.US,D,20140721,000000,14.7096,14.8357,14.6946,14.8191,136026.45556904,0
+KEP.US,D,20140722,000000,14.9377,14.9917,14.8821,14.9062,75439.689422358,0
+KEP.US,D,20140723,000000,14.8979,15.0083,14.8979,14.961,98659.132771047,0
+KEP.US,D,20140724,000000,14.7568,14.7802,14.7335,14.7335,78887.775554435,0
+KEP.US,D,20140725,000000,14.6075,14.7013,14.5452,14.5776,156185.88819094,0
+KEP.US,D,20140728,000000,15.4861,15.6115,15.4538,15.6115,341020.65979523,0
+KEP.US,D,20140729,000000,15.6737,15.7443,15.6272,15.6339,483273.19469258,0
+KEP.US,D,20140730,000000,16.1517,16.1517,15.9716,16.0895,241017.72554314,0
+KEP.US,D,20140731,000000,15.9094,16.0578,15.8778,15.8852,210178.98805709,0
+KEP.US,D,20140801,000000,16.2695,16.3789,16.2222,16.3715,240256.03717002,0
+KEP.US,D,20140804,000000,16.1442,16.1757,16.018,16.1757,255134.26971127,0
+KEP.US,D,20140805,000000,16.2935,16.3482,16.0895,16.1757,216566.56460375,0
+KEP.US,D,20140806,000000,16.5125,16.6378,16.3789,16.5274,398299.14337198,0
+KEP.US,D,20140807,000000,16.7715,16.8263,16.4022,16.5516,503508.55511117,0
+KEP.US,D,20140808,000000,16.6619,16.7939,16.5358,16.74,403986.49690476,0
+KEP.US,D,20140811,000000,16.4661,16.4728,16.3949,16.4578,254273.75468215,0
+KEP.US,D,20140812,000000,16.4959,16.5981,16.4661,16.52,219357.81503433,0
+KEP.US,D,20140813,000000,16.5673,16.5981,16.4894,16.5125,195327.26998453,0
+KEP.US,D,20140814,000000,16.3715,16.6146,16.3715,16.6146,143493.89411303,0
+KEP.US,D,20140815,000000,16.3873,16.7631,16.3873,16.4661,134183.69999548,0
+KEP.US,D,20140818,000000,16.5043,16.5906,16.4661,16.5757,171876.42763641,0
+KEP.US,D,20140819,000000,16.7864,16.8652,16.7631,16.8495,161489.98713091,0
+KEP.US,D,20140820,000000,16.3558,16.4894,16.238,16.3159,247633.08547986,0
+KEP.US,D,20140821,000000,15.6579,15.8072,15.5716,15.6272,375623.24663132,0
+KEP.US,D,20140822,000000,16.0578,16.0895,15.9799,16.0895,292707.68224312,0
+KEP.US,D,20140825,000000,16.082,16.1284,15.8704,16.003,447428.04343769,0
+KEP.US,D,20140826,000000,16.2935,16.4105,16.0653,16.082,1499866.8489224,0
+KEP.US,D,20140827,000000,16.0496,16.1517,16.0414,16.1517,936060.77641386,0
+KEP.US,D,20140828,000000,16.2612,16.2612,16.082,16.2305,808579.21097989,0
+KEP.US,D,20140829,000000,16.2462,16.3789,16.1442,16.3641,292517.26014984,0
+KEP.US,D,20140902,000000,16.3009,16.3715,16.1201,16.1839,254043.56088584,0
+KEP.US,D,20140903,000000,16.5831,16.6694,16.5757,16.5906,395694.69942531,0
+KEP.US,D,20140904,000000,16.5516,16.5906,16.4495,16.5757,343590.15285136,0
+KEP.US,D,20140905,000000,16.2305,16.3159,16.1674,16.2853,230861.47883394,0
+KEP.US,D,20140908,000000,16.2462,16.2612,16.0653,16.0969,311836.6661957,0
+KEP.US,D,20140909,000000,16.0653,16.0653,15.9242,15.9242,191535.70096268,0
+KEP.US,D,20140910,000000,15.9881,15.9881,15.8704,15.9881,222887.85497871,0
+KEP.US,D,20140911,000000,15.9475,16.2064,15.9475,16.1757,181835.0210336,0
+KEP.US,D,20140912,000000,16.4661,16.5358,16.3873,16.3949,304556.03413562,0
+KEP.US,D,20140915,000000,16.5673,16.5673,16.34,16.3789,248629.78846177,0
+KEP.US,D,20140916,000000,16.1517,16.4179,16.1517,16.3789,279340.77441688,0
+KEP.US,D,20140917,000000,16.5673,16.6063,16.4338,16.4728,292155.69921324,0
+KEP.US,D,20140918,000000,17.2336,17.4452,17.1863,17.2959,538572.73474299,0
+KEP.US,D,20140919,000000,17.0137,17.046,16.9033,16.9033,475197.12857197,0
+KEP.US,D,20140922,000000,16.9589,17.0619,16.8652,16.8968,294520.30773863,0
+KEP.US,D,20140923,000000,16.8263,16.9117,16.8263,16.857,297526.08432493,0
+KEP.US,D,20140924,000000,17.5158,17.6559,17.2876,17.5863,411094.78491839,0
+KEP.US,D,20140925,000000,17.7737,17.8285,17.4842,17.5075,787411.02334486,0
+KEP.US,D,20140926,000000,17.5945,17.6012,17.3663,17.3663,781358.49326612,0
+KEP.US,D,20140929,000000,17.2726,17.4302,17.2726,17.3348,783371.18247988,0
+KEP.US,D,20140930,000000,17.7041,17.7978,17.5863,17.5863,857098.27826586,0
+KEP.US,D,20141001,000000,17.6883,17.9156,17.6095,17.6252,781999.66132703,0
+KEP.US,D,20141002,000000,17.7821,17.8758,17.5622,17.5863,758827.2209001,0
+KEP.US,D,20141003,000000,17.7273,17.7273,17.5241,17.6095,687927.53163836,0
+KEP.US,D,20141006,000000,17.3746,17.3746,17.1232,17.2336,421723.47125141,0
+KEP.US,D,20141007,000000,17.6559,17.6718,17.4602,17.4768,704273.70158221,0
+KEP.US,D,20141008,000000,17.6484,17.7273,17.4602,17.7041,488982.24188155,0
+KEP.US,D,20141009,000000,17.7348,17.7737,17.5315,17.5465,852883.68294818,0
+KEP.US,D,20141010,000000,17.6559,17.719,17.5241,17.6095,365463.38431276,0
+KEP.US,D,20141013,000000,18.0725,18.1189,17.7115,17.806,678176.23317816,0
+KEP.US,D,20141014,000000,17.3041,17.4526,17.1083,17.2178,615500.85002103,0
+KEP.US,D,20141015,000000,17.1399,17.2801,16.7631,16.9987,774885.34729779,0
+KEP.US,D,20141016,000000,17.4378,17.6883,17.3432,17.5398,1179012.8529678,0
+KEP.US,D,20141017,000000,17.398,17.4452,17.2726,17.3348,517555.19749822,0
+KEP.US,D,20141020,000000,17.4999,17.7587,17.4999,17.68,513235.74950893,0
+KEP.US,D,20141021,000000,17.9463,17.9936,17.8609,17.9231,537588.08379231,0
+KEP.US,D,20141022,000000,17.7655,17.9082,17.7505,17.8609,542542.6738269,0
+KEP.US,D,20141023,000000,17.2253,17.2253,16.8801,16.9199,900110.77248735,0
+KEP.US,D,20141024,000000,17.1399,17.3507,17.1083,17.3041,664228.41744711,0
+KEP.US,D,20141027,000000,17.2253,17.2643,17.1698,17.1698,283323.97073513,0
+KEP.US,D,20141028,000000,17.2178,17.3581,17.2021,17.3581,508636.69439533,0
+KEP.US,D,20141029,000000,17.398,17.398,17.1232,17.2104,214346.580453,0
+KEP.US,D,20141030,000000,17.0221,17.2494,16.9589,17.2494,294905.97273767,0
+KEP.US,D,20141031,000000,16.9589,17.2021,16.9589,17.1315,571995.42772263,0
+KEP.US,D,20141103,000000,16.6453,16.9905,16.6378,16.9515,637897.13963739,0
+KEP.US,D,20141104,000000,17.3581,17.3581,17.1631,17.2411,347106.93556139,0
+KEP.US,D,20141105,000000,17.1631,17.2876,17.1232,17.2726,363580.85703617,0
+KEP.US,D,20141106,000000,17.178,17.178,16.8885,16.9033,327083.69089228,0
+KEP.US,D,20141107,000000,16.779,16.9589,16.7474,16.9199,366261.22877953,0
+KEP.US,D,20141110,000000,16.8263,16.8263,16.6146,16.7242,525924.12797747,0
+KEP.US,D,20141111,000000,16.9748,16.9905,16.8337,16.9822,345787.23814279,0
+KEP.US,D,20141112,000000,16.0496,16.1201,15.7599,15.7916,1528490.4230702,0
+KEP.US,D,20141113,000000,16.0414,16.0895,15.8852,16.0347,896726.56212074,0
+KEP.US,D,20141114,000000,16.0736,16.1442,15.9557,16.1118,330279.88957185,0
+KEP.US,D,20141117,000000,15.7443,16.0414,15.7285,15.9401,717784.02857997,0
+KEP.US,D,20141118,000000,15.7998,15.9094,15.7916,15.8296,350581.53616215,0
+KEP.US,D,20141119,000000,16.1442,16.1442,15.9641,16.0414,260707.12894745,0
+KEP.US,D,20141120,000000,16.0114,16.0496,15.9557,15.9881,388051.30122551,0
+KEP.US,D,20141121,000000,16.2222,16.4338,16.0264,16.3873,840160.3535891,0
+KEP.US,D,20141124,000000,15.3842,15.8621,15.3842,15.5567,909399.2729487,0
+KEP.US,D,20141125,000000,15.9326,16.0496,15.7998,15.8704,329355.49877727,0
+KEP.US,D,20141126,000000,15.7599,15.9094,15.736,15.8935,358902.25851652,0
+KEP.US,D,20141128,000000,16.2853,16.4255,16.1599,16.2462,260813.18682219,0
+KEP.US,D,20141201,000000,16.5043,16.5358,16.3641,16.4255,510284.20706312,0
+KEP.US,D,20141202,000000,16.3316,16.4022,16.238,16.3558,388839.50406731,0
+KEP.US,D,20141203,000000,16.4811,16.5757,16.4179,16.5358,225498.32494098,0
+KEP.US,D,20141204,000000,16.5598,16.6851,16.5043,16.6619,447931.81834269,0
+KEP.US,D,20141205,000000,16.3084,16.4022,16.2546,16.4022,685174.84770768,0
+KEP.US,D,20141208,000000,16.0895,16.2546,15.9881,16.1997,604848.05962557,0
+KEP.US,D,20141209,000000,16.34,16.4728,16.2462,16.4728,288018.23689537,0
+KEP.US,D,20141210,000000,16.6378,16.8022,16.6146,16.74,917313.84185096,0
+KEP.US,D,20141211,000000,16.4661,16.5516,16.34,16.3558,604350.31073618,0
+KEP.US,D,20141212,000000,16.5433,16.7001,16.4022,16.4179,355010.65763555,0
+KEP.US,D,20141215,000000,15.8379,16.238,15.2822,15.3052,1343693.0127627,0
+KEP.US,D,20141216,000000,14.7717,15.0083,14.6241,14.8115,918297.28759852,0
+KEP.US,D,20141217,000000,14.8041,14.9294,14.7717,14.8514,738714.79119996,0
+KEP.US,D,20141218,000000,14.9062,14.9062,14.7096,14.8664,324780.54772611,0
+KEP.US,D,20141219,000000,15.4157,15.5252,15.3377,15.3991,515252.05433205,0
+KEP.US,D,20141222,000000,15.9168,15.9242,15.7285,15.8156,415438.33697012,0
+KEP.US,D,20141223,000000,15.6189,15.6272,15.4464,15.4621,437080.16943209,0
+KEP.US,D,20141224,000000,15.4696,15.5957,15.4696,15.5019,119827.32040607,0
+KEP.US,D,20141226,000000,15.4157,15.58,15.3519,15.3519,243742.68980201,0
+KEP.US,D,20141229,000000,15.4796,15.6455,15.4796,15.6065,207574.54411042,0
+KEP.US,D,20141230,000000,15.4406,15.4637,15.3525,15.4481,270822.3987505,0
+KEP.US,D,20141231,000000,15.5352,15.5352,15.2663,15.2978,244166.92130095,0
+KEP.US,D,20150102,000000,15.2978,15.2978,15.1792,15.219,257013.18137848,0
+KEP.US,D,20150105,000000,14.9817,15.0447,14.9112,14.9659,262529.39606793,0
+KEP.US,D,20150106,000000,15.0291,15.0764,14.9659,15.0058,216924.50993099,0
+KEP.US,D,20150107,000000,15.2896,15.4406,15.2024,15.3525,370489.08133155,0
+KEP.US,D,20150108,000000,15.1077,15.1162,15.0207,15.0838,438981.97995863,0
+KEP.US,D,20150109,000000,15.1077,15.1311,15.0132,15.0447,283900.05782745,0
+KEP.US,D,20150112,000000,15.1244,15.2663,15.0531,15.1003,318282.09249222,0
+KEP.US,D,20150113,000000,14.9659,15.4637,14.9344,15.092,557026.80494724,0
+KEP.US,D,20150114,000000,14.5312,14.6656,14.5071,14.6025,407170.64355311,0
+KEP.US,D,20150115,000000,14.6183,14.7211,14.4997,14.5552,579291.7274233,0
+KEP.US,D,20150116,000000,14.3967,14.4598,14.2939,14.4291,1826128.5912855,0
+KEP.US,D,20150120,000000,14.8631,15.2896,14.8631,15.2497,1124042.3333697,0
+KEP.US,D,20150121,000000,15.1162,15.2348,15.0291,15.1792,317932.58358684,0
+KEP.US,D,20150122,000000,15.5583,15.7957,15.5583,15.7957,449917.99308777,0
+KEP.US,D,20150123,000000,15.7318,15.867,15.7011,15.7401,380164.45199506,0
+KEP.US,D,20150126,000000,15.6215,15.6371,15.5036,15.5742,216791.93758757,0
+KEP.US,D,20150127,000000,15.4082,15.4637,15.3295,15.3933,226305.81103273,0
+KEP.US,D,20150128,000000,15.5185,15.6132,15.3377,15.3608,267954.01532011,0
+KEP.US,D,20150129,000000,15.3525,15.385,15.1866,15.2579,362140.63930537,0
+KEP.US,D,20150130,000000,15.4323,15.5036,15.2348,15.2663,461185.43707546,0
+KEP.US,D,20150202,000000,15.3999,15.6215,15.3999,15.6215,559675.84140943,0
+KEP.US,D,20150203,000000,15.2423,15.3052,15.1551,15.2978,441138.08834391,0
+KEP.US,D,20150204,000000,15.4637,15.5036,15.2822,15.2896,683992.54344499,0
+KEP.US,D,20150205,000000,15.2738,15.3219,15.1476,15.2265,258988.50929546,0
+KEP.US,D,20150206,000000,15.1077,15.1717,15.0207,15.1476,1266036.954799,0
+KEP.US,D,20150209,000000,15.0838,15.195,14.9659,15.0291,749788.19748501,0
+KEP.US,D,20150210,000000,15.2822,15.3692,15.2265,15.3052,647473.6836449,0
+KEP.US,D,20150211,000000,15.4555,15.5742,15.3692,15.5659,529953.12201436,0
+KEP.US,D,20150212,000000,16.1276,16.2462,15.9616,16.2462,677578.45242964,0
+KEP.US,D,20150213,000000,16.3881,16.4437,16.3167,16.3326,488840.02791315,0
+KEP.US,D,20150217,000000,15.9533,16.1034,15.7874,16.0803,962517.39534827,0
+KEP.US,D,20150218,000000,16.0006,16.1194,15.9774,16.0721,632420.69665096,0
+KEP.US,D,20150219,000000,16.0247,16.0479,15.9061,16.0006,453805.97835938,0
+KEP.US,D,20150220,000000,15.9857,16.1034,15.945,16.0405,552496.4464116,0
+KEP.US,D,20150223,000000,16.0405,16.3408,16.033,16.3252,770373.06680898,0
+KEP.US,D,20150224,000000,16.0562,16.4039,16.0405,16.3799,1503220.929211,0
+KEP.US,D,20150225,000000,16.4121,16.5699,16.3964,16.53,1085810.8799332,0
+KEP.US,D,20150226,000000,16.6096,16.6172,16.4437,16.6013,581692.49204235,0
+KEP.US,D,20150227,000000,16.1989,16.3565,16.1194,16.3408,1291412.5065329,0
+KEP.US,D,20150302,000000,16.0247,16.1592,15.9616,16.1433,1211636.4962776,0
+KEP.US,D,20150303,000000,16.1276,16.4678,16.0951,16.2778,2290392.1171346,0
+KEP.US,D,20150304,000000,16.3167,16.3799,16.1906,16.2695,1017755.4700395,0
+KEP.US,D,20150305,000000,16.0645,16.0886,15.9774,16.0247,931065.20947312,0
+KEP.US,D,20150306,000000,15.9616,16.0562,15.9218,16.0247,561777.71565421,0
+KEP.US,D,20150309,000000,15.9774,16.0951,15.9774,16.0479,625182.24670016,0
+KEP.US,D,20150310,000000,15.6297,15.6613,15.4406,15.5185,1372995.1162682,0
+KEP.US,D,20150311,000000,15.3933,15.4082,15.092,15.092,988141.21892537,0
+KEP.US,D,20150312,000000,15.0132,15.0365,14.8074,14.8398,1278585.5297054,0
+KEP.US,D,20150313,000000,15.2024,15.2107,15.0132,15.092,426490.04959897,0
+KEP.US,D,20150316,000000,15.1866,15.2738,15.0838,15.0838,418011.44563561,0
+KEP.US,D,20150317,000000,15.5185,15.6538,15.4879,15.5659,423706.03038712,0
+KEP.US,D,20150318,000000,15.5583,15.8031,15.5352,15.7641,829948.66753629,0
+KEP.US,D,20150319,000000,15.945,16.0405,15.9143,15.945,387258.27757123,0
+KEP.US,D,20150320,000000,15.9301,16.0645,15.9061,16.0089,432184.63435048,0
+KEP.US,D,20150323,000000,16.0247,16.1832,16.0089,16.1118,253363.82632503,0
+KEP.US,D,20150324,000000,16.2853,16.2853,16.2139,16.2612,252351.45570254,0
+KEP.US,D,20150325,000000,16.3641,16.3641,16.1194,16.1359,292594.39314965,0
+KEP.US,D,20150326,000000,16.2778,16.2853,16.0479,16.1194,540896.36636223,0
+KEP.US,D,20150327,000000,16.0562,16.0562,15.9375,15.9616,355239.64622873,0
+KEP.US,D,20150330,000000,16.3408,16.3641,16.1592,16.1989,353974.18295061,0
+KEP.US,D,20150331,000000,16.3018,16.3018,16.1667,16.1989,390072.42686113,0
+KEP.US,D,20150401,000000,16.3964,16.4678,16.3167,16.3964,365997.28929581,0
+KEP.US,D,20150402,000000,16.6328,16.7515,16.6328,16.7357,298796.36841553,0
+KEP.US,D,20150406,000000,16.6402,16.7914,16.6402,16.6876,181985.67142385,0
+KEP.US,D,20150407,000000,16.5225,16.5856,16.2305,16.2546,347044.26499904,0
+KEP.US,D,20150408,000000,15.8977,16.0803,15.7724,15.8264,384094.61937595,0
+KEP.US,D,20150409,000000,15.5426,15.5982,15.4406,15.5899,421790.96262625,0
+KEP.US,D,20150410,000000,15.6928,15.8197,15.6928,15.8031,256527.48452031,0
+KEP.US,D,20150413,000000,15.5268,15.7401,15.5268,15.6371,245137.10981417,0
+KEP.US,D,20150414,000000,15.8031,15.8746,15.7558,15.8429,330434.15557147,0
+KEP.US,D,20150415,000000,15.7874,15.8977,15.7724,15.8503,2366688.7059767,0
+KEP.US,D,20150416,000000,16.5384,16.9498,16.4678,16.9017,1729480.9425251,0
+KEP.US,D,20150417,000000,17.1075,17.1548,16.9175,17.0677,2322663.8411327,0
+KEP.US,D,20150420,000000,16.8859,16.9566,16.7914,16.8785,434897.54657813,0
+KEP.US,D,20150421,000000,16.7591,16.8229,16.696,16.7591,339402.07200236,0
+KEP.US,D,20150422,000000,16.7432,16.7756,16.696,16.72,319822.34208215,0
+KEP.US,D,20150423,000000,16.7357,16.862,16.696,16.8544,272598.86815235,0
+KEP.US,D,20150424,000000,17.0204,17.2651,17.0204,17.1863,419144.33657031,0
+KEP.US,D,20150427,000000,17.3049,17.3207,17.139,17.1631,472050.3432204,0
+KEP.US,D,20150428,000000,17.6758,17.8816,17.5896,17.8028,651505.08808803,0
+KEP.US,D,20150429,000000,17.5979,17.6211,17.3912,17.4709,331700.82405271,0
+KEP.US,D,20150430,000000,17.1631,17.1631,16.8312,17.0204,559373.3354258,0
+KEP.US,D,20150501,000000,16.9888,17.0991,16.8943,17.0121,532163.46454013,0
+KEP.US,D,20150504,000000,17.4469,17.4626,17.2577,17.2884,711745.96093869,0
+KEP.US,D,20150505,000000,17.2734,17.3124,17.1698,17.178,486857.46877744,0
+KEP.US,D,20150506,000000,16.9566,16.9805,16.8544,16.9648,678184.66960001,0
+KEP.US,D,20150507,000000,16.7357,16.8146,16.681,16.8071,791537.63883463,0
+KEP.US,D,20150508,000000,16.6486,16.9888,16.6254,16.9648,558234.4184755,0
+KEP.US,D,20150511,000000,17.0204,17.1938,16.8859,17.1157,554944.2139524,0
+KEP.US,D,20150512,000000,17.0991,17.2734,16.9566,17.1698,560135.02379891,0
+KEP.US,D,20150513,000000,17.0834,17.1225,16.9566,17.1075,643406.12310811,0
+KEP.US,D,20150514,000000,17.0519,17.1938,17.0519,17.139,528240.52837798,0
+KEP.US,D,20150515,000000,16.9648,17.2336,16.8312,17.1863,683872.02313279,0
+KEP.US,D,20150518,000000,17.0362,17.0519,16.9175,16.9258,496861.85989327,0
+KEP.US,D,20150519,000000,16.8146,16.8785,16.7673,16.8387,618347.53979523,0
+KEP.US,D,20150520,000000,17.3049,17.4543,17.2734,17.3838,549374.97032559,0
+KEP.US,D,20150521,000000,17.1938,17.2651,17.1307,17.2178,327017.40472057,0
+KEP.US,D,20150522,000000,17.4543,17.5341,17.4236,17.4385,464710.65620735,0
+KEP.US,D,20150526,000000,16.9731,17.0046,16.681,16.7283,505307.92337233,0
+KEP.US,D,20150527,000000,16.4512,16.4678,16.3092,16.3641,399914.11555548,0
+KEP.US,D,20150528,000000,16.3641,16.3641,16.2612,16.2695,239752.26226502,0
+KEP.US,D,20150529,000000,16.3799,16.4271,16.3092,16.3326,278547.7507626,0
+KEP.US,D,20150601,000000,16.1906,16.2853,16.1667,16.1989,245334.76312618,0
+KEP.US,D,20150602,000000,16.3018,16.4121,16.2305,16.3326,1168944.5860865,0
+KEP.US,D,20150603,000000,16.2139,16.2546,16.0247,16.0479,512167.93954282,0
+KEP.US,D,20150604,000000,15.8031,15.8587,15.6844,15.7011,278421.20443479,0
+KEP.US,D,20150605,000000,15.8429,15.8429,15.7484,15.8429,400799.93985016,0
+KEP.US,D,20150608,000000,15.8264,15.8746,15.7318,15.8031,426490.04959897,0
+KEP.US,D,20150609,000000,15.7957,15.8587,15.7641,15.7791,234043.21507605,0
+KEP.US,D,20150610,000000,15.6215,15.6688,15.5185,15.5185,1012603.2266929,0
+KEP.US,D,20150611,000000,15.6297,15.6538,15.5742,15.6065,681665.29621639,0
+KEP.US,D,20150612,000000,15.3933,15.4406,15.3135,15.4323,291328.92987154,0
+KEP.US,D,20150615,000000,15.5899,15.5982,15.3692,15.3767,327270.49737619,0
+KEP.US,D,20150616,000000,15.195,15.2497,15.1551,15.2423,221724.83396596,0
+KEP.US,D,20150617,000000,15.0688,15.3052,15.0604,15.2738,314615.86459506,0
+KEP.US,D,20150618,000000,15.3295,15.3767,15.2738,15.3219,233114.00346898,0
+KEP.US,D,20150619,000000,15.8347,15.882,15.5185,15.677,654795.29261112,0
+KEP.US,D,20150622,000000,16.4594,16.7043,16.3799,16.5699,860700.63039755,0
+KEP.US,D,20150623,000000,16.4911,16.515,16.3491,16.3565,449666.10563527,0
+KEP.US,D,20150624,000000,16.1989,16.2139,16.033,16.033,261209.69864933,0
+KEP.US,D,20150625,000000,16.0479,16.0479,15.8902,15.9616,343344.29141447,0
+KEP.US,D,20150626,000000,15.8587,15.9616,15.8031,15.9616,219572.34119005,0
+KEP.US,D,20150629,000000,15.8114,15.8197,15.6538,15.7401,442942.27741756,0
+KEP.US,D,20150630,000000,16.1508,16.1989,16.0247,16.0886,293325.95144471,0
+KEP.US,D,20150701,000000,16.4039,16.4121,16.1667,16.1749,332586.64834738,0
+KEP.US,D,20150702,000000,16.3167,16.3725,16.2695,16.3491,465595.2752989,0
+KEP.US,D,20150706,000000,16.3565,16.5699,16.3018,16.3641,346127.10542319,0
+KEP.US,D,20150707,000000,16.1592,16.3565,15.9616,16.2695,496601.53601891,0
+KEP.US,D,20150708,000000,16.3565,16.3565,16.2064,16.238,339926.33536044,0
+KEP.US,D,20150709,000000,16.4271,16.7432,16.3725,16.681,525836.14814956,0
+KEP.US,D,20150710,000000,16.657,16.7118,16.6096,16.681,429274.06881082,0
+KEP.US,D,20150713,000000,16.7283,16.7515,16.5782,16.5856,286140.53043128,0
+KEP.US,D,20150714,000000,16.862,16.9332,16.8071,16.862,406152.24691501,0
+KEP.US,D,20150715,000000,16.7591,16.9017,16.7432,16.8785,172984.00930554,0
+KEP.US,D,20150716,000000,16.8229,16.9731,16.8229,16.9566,211346.82988232,0
+KEP.US,D,20150717,000000,16.8229,16.862,16.7988,16.8544,148068.84516418,0
+KEP.US,D,20150720,000000,16.8859,17.0834,16.8859,17.0445,220965.5559991,0
+KEP.US,D,20150721,000000,17.1631,17.2178,17.1307,17.1548,165659.98993307,0
+KEP.US,D,20150722,000000,16.6645,16.6727,16.5067,16.5384,219066.1558788,0
+KEP.US,D,20150723,000000,16.7432,16.8387,16.72,16.8071,325245.75613121,0
+KEP.US,D,20150724,000000,16.2612,16.3881,16.0886,16.1034,186795.6370838,0
+KEP.US,D,20150727,000000,16.033,16.1034,15.9691,16.033,274623.60939733,0
+KEP.US,D,20150728,000000,16.238,16.3252,16.1276,16.3252,310058.99159073,0
+KEP.US,D,20150729,000000,16.3725,16.4594,16.3252,16.3326,399407.93024423,0
+KEP.US,D,20150730,000000,16.3167,16.3167,16.1508,16.2695,241340.71997984,0
+KEP.US,D,20150731,000000,17.1631,17.2253,16.9888,17.0279,532544.30872668,0
+KEP.US,D,20150803,000000,17.3763,17.4626,17.0445,17.1157,1124377.3798376,0
+KEP.US,D,20150804,000000,17.4469,17.4543,17.1631,17.2021,609489.29684844,0
+KEP.US,D,20150805,000000,17.2253,17.2966,17.1464,17.2021,309933.65046604,0
+KEP.US,D,20150806,000000,17.0991,17.2178,17.0917,17.2104,417519.72276183,0
+KEP.US,D,20150807,000000,17.178,17.178,17.0991,17.139,407633.44155197,0
+KEP.US,D,20150810,000000,17.4236,17.5181,17.3912,17.4867,479769.66921689,0
+KEP.US,D,20150811,000000,16.7283,16.847,16.681,16.696,547417.72045544,0
+KEP.US,D,20150812,000000,16.5384,16.681,16.4743,16.681,774516.55514245,0
+KEP.US,D,20150813,000000,16.6172,16.7831,16.593,16.6328,434590.21978202,0
+KEP.US,D,20150814,000000,16.6645,16.7515,16.6645,16.7283,223495.2773522,0
+KEP.US,D,20150817,000000,16.7043,16.8702,16.6727,16.8312,132502.44164027,0
+KEP.US,D,20150818,000000,16.8544,16.9093,16.7988,16.8387,232481.27182992,0
+KEP.US,D,20150819,000000,16.6096,16.9017,16.5699,16.7831,451548.63291185,0
+KEP.US,D,20150820,000000,16.8229,17.0752,16.8229,16.8943,420414.62066091,0
+KEP.US,D,20150821,000000,16.4985,16.515,16.0951,16.0951,323095.67376154,0
+KEP.US,D,20150824,000000,15.0291,15.9143,14.9112,15.5426,725076.71267127,0
+KEP.US,D,20150825,000000,16.1276,16.1592,15.511,15.5268,528113.98205017,0
+KEP.US,D,20150826,000000,16.3252,16.3408,16.033,16.2612,539504.35675631,0
+KEP.US,D,20150827,000000,16.6254,16.7432,16.4985,16.7118,374096.25427573,0
+KEP.US,D,20150828,000000,16.5067,16.5384,16.2695,16.4196,311452.20639978,0
+KEP.US,D,20150831,000000,16.1667,16.1667,15.9301,16.1359,202867.02071584,0
+KEP.US,D,20150901,000000,16.0247,16.1433,15.9774,16.0089,472936.16751508,0
+KEP.US,D,20150902,000000,16.1592,16.1592,15.882,15.9533,285002.8186841,0
+KEP.US,D,20150903,000000,15.7874,15.9857,15.7791,15.8429,427502.42022146,0
+KEP.US,D,20150904,000000,15.4555,15.5352,15.3295,15.3692,344862.8473482,0
+KEP.US,D,20150908,000000,15.3999,15.4879,15.3767,15.385,469899.05564761,0
+KEP.US,D,20150909,000000,15.7558,15.8902,15.6928,15.7086,397508.53012394,0
+KEP.US,D,20150910,000000,16.0645,16.3167,16.0479,16.2695,641993.62504911,0
+KEP.US,D,20150911,000000,16.0479,16.2778,16.0479,16.2778,313856.58662819,0
+KEP.US,D,20150914,000000,16.2695,16.4594,16.2064,16.3964,675929.73455873,0
+KEP.US,D,20150915,000000,16.2935,16.53,16.2853,16.4985,412971.28617936,0
+KEP.US,D,20150916,000000,16.554,16.7673,16.4354,16.554,647329.05927026,0
+KEP.US,D,20150917,000000,16.3167,16.657,16.1906,16.4271,751542.97323066,0
+KEP.US,D,20150918,000000,16.1118,16.2695,16.0951,16.1194,821595.40469762,0
+KEP.US,D,20150921,000000,16.033,16.1034,15.9533,16.0479,580887.41635684,0
+KEP.US,D,20150922,000000,16.2935,16.5225,16.2778,16.4354,799954.77743877,0
+KEP.US,D,20150923,000000,16.1592,16.1989,16.0479,16.0645,368781.30850766,0
+KEP.US,D,20150924,000000,16.0479,16.1667,15.9218,16.1118,252385.20138996,0
+KEP.US,D,20150925,000000,16.3964,16.3964,16.1508,16.1906,598605.10745354,0
+KEP.US,D,20150928,000000,16.0951,16.1194,15.9143,15.9143,295615.83737654,0
+KEP.US,D,20150929,000000,15.8977,15.9616,15.8264,15.8746,289685.03281311,0
+KEP.US,D,20150930,000000,16.2695,16.2853,16.1749,16.1906,719844.92591861,0
+KEP.US,D,20151001,000000,16.3881,16.4039,16.238,16.3491,256905.91830062,0
+KEP.US,D,20151002,000000,16.0006,16.3326,15.9691,16.3018,331827.37038052,0
+KEP.US,D,20151005,000000,16.6172,16.7756,16.5458,16.7673,379676.34473065,0
+KEP.US,D,20151006,000000,16.6645,16.7515,16.6172,16.6486,222863.75091627,0
+KEP.US,D,20151007,000000,16.6727,16.7756,16.515,16.593,310566.3821051,0
+KEP.US,D,20151008,000000,16.4512,16.5856,16.3964,16.5856,297783.99779304,0
+KEP.US,D,20151009,000000,16.7118,16.8943,16.6328,16.7432,204386.7818527,0
+KEP.US,D,20151012,000000,16.7118,16.7756,16.6402,16.72,242602.56764858,0
+KEP.US,D,20151013,000000,16.5623,16.6328,16.5067,16.5384,144019.36267422,0
+KEP.US,D,20151014,000000,17.2734,17.4385,17.2577,17.4236,397889.3743105,0
+KEP.US,D,20151015,000000,17.6601,17.7704,17.5654,17.7704,387637.91655466,0
+KEP.US,D,20151016,000000,17.8501,17.9687,17.8261,17.889,264246.8105168,0
+KEP.US,D,20151019,000000,17.953,18.0715,17.9289,17.9604,287465.04866237,0
+KEP.US,D,20151020,000000,18.1022,18.324,18.0948,18.2052,279833.70249379,0
+KEP.US,D,20151021,000000,18.1496,18.221,18.1022,18.1106,176544.17932797,0
+KEP.US,D,20151022,000000,18.1496,18.3795,18.1496,18.3713,291709.77405809,0
+KEP.US,D,20151023,000000,18.2052,18.2442,18.0476,18.1421,206664.6157533,0
+KEP.US,D,20151026,000000,18.3322,18.4185,18.2376,18.3795,325245.75613121,0
+KEP.US,D,20151027,000000,18.3878,18.4741,18.3637,18.4185,177683.09627827,0
+KEP.US,D,20151028,000000,18.3405,18.3795,18.0792,18.1421,229698.4578212,0
+KEP.US,D,20151029,000000,17.9363,17.9447,17.7315,17.9363,333852.1116255,0
+KEP.US,D,20151030,000000,17.9447,17.9447,17.6369,17.7,367262.75257392,0
+KEP.US,D,20151102,000000,17.6842,17.7473,17.5572,17.7473,282129.61444122,0
+KEP.US,D,20151103,000000,17.953,18.2052,17.9214,18.158,347392.56870131,0
+KEP.US,D,20151104,000000,18.2849,18.4035,18.221,18.3322,223812.24577329,0
+KEP.US,D,20151105,000000,18.2052,18.2766,17.992,18.031,555828.83304396,0
+KEP.US,D,20151106,000000,17.9056,18.1347,17.7704,17.8501,368022.03054079,0
+KEP.US,D,20151109,000000,17.8028,18.4899,17.7945,17.8584,355702.44422758,0
+KEP.US,D,20151110,000000,17.2253,17.2734,17.0121,17.2734,416872.52868531,0
+KEP.US,D,20151111,000000,17.3763,17.4469,17.3439,17.4236,256146.64033376,0
+KEP.US,D,20151112,000000,17.0602,17.4236,16.7988,16.8071,441550.26781164,0
+KEP.US,D,20151113,000000,16.7118,16.8146,16.6328,16.72,382702.60977002,0
+KEP.US,D,20151116,000000,16.8544,16.9888,16.4827,16.9731,317906.06911815,0
+KEP.US,D,20151117,000000,16.9648,17.0362,16.8943,16.9416,328284.0732018,0
+KEP.US,D,20151118,000000,17.1698,17.329,17.0602,17.3049,346761.04226537,0
+KEP.US,D,20151119,000000,17.2651,17.3522,17.2411,17.2884,237543.12494237,0
+KEP.US,D,20151120,000000,17.3597,17.3995,17.1631,17.2253,145159.48482765,0
+KEP.US,D,20151123,000000,17.1464,17.2577,17.0121,17.0121,286268.28196221,0
+KEP.US,D,20151124,000000,17.0279,17.3049,16.9731,17.0752,191857.49019626,0
+KEP.US,D,20151125,000000,17.0519,17.0519,16.8859,17.0279,247668.0363704,0
+KEP.US,D,20151127,000000,17.0677,17.0677,16.9566,16.9888,93524.967471274,0
+KEP.US,D,20151130,000000,16.8785,16.8785,16.7118,16.7283,230836.16956838,0
+KEP.US,D,20151201,000000,16.9175,17.0445,16.9175,17.0279,168351.20850453,0
+KEP.US,D,20151202,000000,16.7591,16.8544,16.593,16.6402,323833.25807221,0
+KEP.US,D,20151203,000000,16.7432,17.0204,16.5384,16.6096,163967.88474977,0
+KEP.US,D,20151204,000000,16.3565,16.6254,16.2222,16.6172,441550.26781164,0
+KEP.US,D,20151207,000000,16.1906,16.2139,16.0479,16.1592,481794.41046187,0
+KEP.US,D,20151208,000000,16.1034,16.3799,16.0645,16.3641,619400.88732387,0
+KEP.US,D,20151209,000000,16.5623,16.7043,16.5458,16.5782,306137.2606317,0
+KEP.US,D,20151210,000000,16.3725,16.4743,16.3408,16.3725,266145.00543397,0
+KEP.US,D,20151211,000000,16.1989,16.1989,16.0006,16.0247,260450.42068246,0
+KEP.US,D,20151214,000000,16.238,16.5067,16.238,16.4827,359345.77326542,0
+KEP.US,D,20151215,000000,16.3799,16.5856,16.3799,16.4512,374477.09846229,0
+KEP.US,D,20151216,000000,16.53,16.8229,16.4437,16.7988,357897.11911276,0
+KEP.US,D,20151217,000000,16.7515,16.8071,16.5699,16.6013,309427.4651548,0
+KEP.US,D,20151218,000000,16.593,16.8229,16.593,16.7357,448383.76951345,0
+KEP.US,D,20151221,000000,16.7515,16.8071,16.6486,16.7591,285128.15980879,0
+KEP.US,D,20151222,000000,16.8387,17.1307,16.8146,17.0752,305011.60091574,0
+KEP.US,D,20151223,000000,17.0121,17.2336,17.0121,17.1307,348150.64146505,0
+KEP.US,D,20151224,000000,17.0752,17.1863,17.0362,17.0519,123370.61758479,0
+KEP.US,D,20151228,000000,16.9175,17.0279,16.862,16.9566,244597.17881551,0
+KEP.US,D,20151229,000000,18.2071,18.2071,17.9955,18.0799,360948.39341883,0
+KEP.US,D,20151230,000000,18.0888,18.1058,17.9608,17.9955,101509.39087683,0
+KEP.US,D,20151231,000000,18.0799,18.1813,17.9146,17.9279,147238.43470967,0
+KEP.US,D,20160104,000000,17.6559,17.775,17.5971,17.7154,410586.40234027,0
+KEP.US,D,20160105,000000,18.0631,18.0631,17.8595,17.9359,285026.08040765,0
+KEP.US,D,20160106,000000,17.7154,18.0755,17.7154,17.9528,386105.88996576,0
+KEP.US,D,20160107,000000,17.7074,17.9021,17.6487,17.6906,227745.57242345,0
+KEP.US,D,20160108,000000,17.7501,17.7501,17.4708,17.4957,379549.71434247,0
+KEP.US,D,20160111,000000,17.8426,18.0969,17.7385,18.055,377978.70622142,0
+KEP.US,D,20160112,000000,18.0124,18.0124,17.7074,17.8257,453473.68703074,0
+KEP.US,D,20160113,000000,18.1058,18.4695,17.9955,18.241,394808.84762419,0
+KEP.US,D,20160114,000000,18.2071,18.4099,18.0799,18.3593,459213.43323679,0
+KEP.US,D,20160115,000000,17.7243,17.7581,17.4869,17.6309,438602.52640597,0
+KEP.US,D,20160119,000000,18.055,18.232,18.0293,18.1218,348001.35226086,0
+KEP.US,D,20160120,000000,17.614,17.9698,17.4708,17.6559,1051321.5584602,0
+KEP.US,D,20160121,000000,17.6737,17.8177,17.5545,17.7501,734885.43665738,0
+KEP.US,D,20160122,000000,17.6906,17.8007,17.6051,17.767,560553.0157913,0
+KEP.US,D,20160125,000000,17.8773,18.0888,17.8595,17.919,659227.3948763,0
+KEP.US,D,20160126,000000,18.232,18.3431,18.1395,18.1982,451033.39524643,0
+KEP.US,D,20160127,000000,18.1395,18.2445,17.919,18.0035,447441.55563394,0
+KEP.US,D,20160128,000000,18.5202,18.5966,18.1475,18.232,568763.41685916,0
+KEP.US,D,20160129,000000,18.2997,18.5121,18.2836,18.4605,527379.66678419,0
+KEP.US,D,20160201,000000,18.5033,18.8002,18.3761,18.7566,494940.65442923,0
+KEP.US,D,20160202,000000,18.6473,18.7531,18.5121,18.5281,434131.28210439,0
+KEP.US,D,20160203,000000,18.6732,18.6732,18.385,18.6304,518780.16850095,0
+KEP.US,D,20160204,000000,18.698,19.0537,18.5789,18.8341,828344.11376283,0
+KEP.US,D,20160205,000000,18.6473,18.7745,18.361,18.7149,589075.19114867,0
+KEP.US,D,20160208,000000,18.2997,18.4446,18.224,18.368,564458.60720462,0
+KEP.US,D,20160209,000000,18.1724,18.394,18.1395,18.2916,512633.3321447,0
+KEP.US,D,20160210,000000,18.554,18.6046,18.3085,18.401,532433.43235041,0
+KEP.US,D,20160211,000000,18.2579,18.2916,18.1138,18.1982,472784.60432116,0
+KEP.US,D,20160212,000000,18.3431,18.6135,18.1982,18.3174,612813.49496206,0
+KEP.US,D,20160216,000000,18.2997,18.4099,18.216,18.3593,405539.38412461,0
+KEP.US,D,20160217,000000,18.5877,18.8972,18.5717,18.8163,368253.5249538,0
+KEP.US,D,20160218,000000,18.6811,18.9105,18.6642,18.8252,486614.42384349,0
+KEP.US,D,20160219,000000,19.0199,19.0794,18.9266,18.9523,409166.0850483,0
+KEP.US,D,20160222,000000,19.1719,19.3836,18.9862,19.3588,753259.59677898,0
+KEP.US,D,20160223,000000,19.1302,19.1639,18.867,18.9016,328035.94196654,0
+KEP.US,D,20160224,000000,18.9105,19.2823,18.9105,19.2315,633128.64292685,0
+KEP.US,D,20160225,000000,20.0782,20.1803,19.9386,19.9857,1392991.646783,0
+KEP.US,D,20160226,000000,20.6624,20.7219,20.1039,20.1546,1029651.3175922,0
+KEP.US,D,20160229,000000,20.0621,20.1501,19.8078,19.9348,652446.30756782,0
+KEP.US,D,20160301,000000,20.0951,20.3831,19.9749,20.2906,509442.95989028,0
+KEP.US,D,20160302,000000,20.3235,20.8197,20.2987,20.7895,750683.23342513,0
+KEP.US,D,20160303,000000,20.6116,20.6544,20.1634,20.6544,1412436.3865261,0
+KEP.US,D,20160304,000000,20.5352,20.866,20.5352,20.8491,662183.85897812,0
+KEP.US,D,20160307,000000,19.774,19.9091,19.5108,19.5455,911737.99295602,0
+KEP.US,D,20160308,000000,19.469,19.7828,19.3499,19.7393,540024.20172557,0
+KEP.US,D,20160309,000000,20.0621,20.231,20.0442,20.1039,241906.01212301,0
+KEP.US,D,20160310,000000,20.2818,20.4258,20.1039,20.3066,443764.24958108,0
+KEP.US,D,20160311,000000,20.5192,20.7388,20.5103,20.6205,550301.54118033,0
+KEP.US,D,20160314,000000,20.705,20.8073,20.544,20.553,428117.14364241,0
+KEP.US,D,20160315,000000,20.3583,20.7219,20.3583,20.4685,691803.60335923,0
+KEP.US,D,20160316,000000,20.8401,21.1541,20.7307,21.1034,911062.13334203,0
+KEP.US,D,20160317,000000,21.2137,21.4759,21.1452,21.3489,895763.6405154,0
+KEP.US,D,20160318,000000,21.5605,21.5774,21.4075,21.5525,1026905.145916,0
+KEP.US,D,20160321,000000,21.5605,21.7463,21.5605,21.6031,555935.57889434,0
+KEP.US,D,20160322,000000,21.4759,21.5018,21.2644,21.4164,374847.93556357,0
+KEP.US,D,20160323,000000,21.3995,21.3995,21.2644,21.2892,542704.02445461,0
+KEP.US,D,20160324,000000,21.3061,21.5435,21.2733,21.5435,328392.42698757,0
+KEP.US,D,20160328,000000,21.2803,21.4075,21.2048,21.3319,234788.68184517,0
+KEP.US,D,20160329,000000,21.3915,21.8139,21.3915,21.789,532026.34220022,0
+KEP.US,D,20160330,000000,22.0264,22.0941,21.7721,21.8228,599415.50587528,0
+KEP.US,D,20160331,000000,21.8486,22.0772,21.7383,21.8059,552604.63683668,0
+KEP.US,D,20160401,000000,21.5178,21.7632,21.4164,21.7125,595063.46476686,0
+KEP.US,D,20160404,000000,21.6111,21.62,21.315,21.3319,453454.5695375,0
+KEP.US,D,20160405,000000,21.1701,21.2297,20.9416,20.9762,685455.47104474,0
+KEP.US,D,20160406,000000,21.018,21.1959,20.8322,20.8909,973174.86888254,0
+KEP.US,D,20160407,000000,21.1959,21.4759,21.1959,21.2892,1255269.2254737,0
+KEP.US,D,20160408,000000,21.4253,21.5266,21.2297,21.2475,748545.4478574,0
+KEP.US,D,20160411,000000,21.4511,21.6707,21.315,21.5605,376541.52055305,0
+KEP.US,D,20160412,000000,21.5435,21.798,21.5018,21.7721,249294.36098151,0
+KEP.US,D,20160413,000000,21.7632,21.8486,21.7383,21.8396,242325.47241589,0
+KEP.US,D,20160414,000000,21.7303,21.7721,21.5943,21.62,444447.98110406,0
+KEP.US,D,20160415,000000,21.6956,21.8824,21.6707,21.8735,396936.51216609,0
+KEP.US,D,20160418,000000,21.645,21.8396,21.5684,21.7632,275186.19418058,0
+KEP.US,D,20160419,000000,22.0861,22.3484,21.9588,22.3484,514109.87735798,0
+KEP.US,D,20160420,000000,22.2718,22.2718,21.8992,21.9917,633418.77900074,0
+KEP.US,D,20160421,000000,21.8992,21.9917,21.6619,21.8645,372019.67112231,0
+KEP.US,D,20160422,000000,21.8486,21.9153,21.7632,21.9153,446003.24540715,0
+KEP.US,D,20160425,000000,21.8566,21.9081,21.7214,21.8486,302688.39504562,0
+KEP.US,D,20160426,000000,22.5004,22.551,22.399,22.4915,661071.67069486,0
+KEP.US,D,20160427,000000,22.6863,22.7885,22.3741,22.5679,913195.42067606,0
+KEP.US,D,20160428,000000,22.5431,22.8054,22.4754,22.6694,752787.28224008,0
+KEP.US,D,20160429,000000,22.6534,22.7885,22.5342,22.7796,442675.67702476,0
+KEP.US,D,20160502,000000,22.8223,22.9495,22.5173,22.7546,291275.25158065,0
+KEP.US,D,20160503,000000,22.6187,22.712,22.4577,22.4754,564354.02327101,0
+KEP.US,D,20160504,000000,22.2381,22.4666,22.1962,22.4248,576440.77723312,0
+KEP.US,D,20160505,000000,22.3653,22.4248,22.2549,22.2977,721672.99971089,0
+KEP.US,D,20160506,000000,22.1527,22.2977,22.0861,22.2212,478605.31873387,0
+KEP.US,D,20160509,000000,22.5679,22.7209,22.551,22.6445,982541.31601228,0
+KEP.US,D,20160510,000000,22.2718,22.3741,22.1198,22.2629,657803.70390905,0
+KEP.US,D,20160511,000000,22.2629,22.2798,22.1278,22.2212,304399.97296992,0
+KEP.US,D,20160512,000000,22.2629,22.3812,22.1536,22.2798,404549.77270977,0
+KEP.US,D,20160513,000000,22.1704,22.247,22.0095,22.0264,233657.37606867,0
+KEP.US,D,20160516,000000,21.8059,21.9749,21.4582,21.9668,872151.28724572,0
+KEP.US,D,20160517,000000,21.9153,21.9633,21.797,21.8396,622272.15588272,0
+KEP.US,D,20160518,000000,21.6956,21.798,21.4378,21.4759,920252.02479889,0
+KEP.US,D,20160519,000000,21.5774,21.645,21.4422,21.6281,313124.29723844,0
+KEP.US,D,20160520,000000,21.5178,21.5853,21.3915,21.3995,390827.91079633,0
+KEP.US,D,20160523,000000,21.4333,21.5178,21.3746,21.3746,553996.84016801,0
+KEP.US,D,20160524,000000,21.4333,21.6619,21.4031,21.6031,450922.06396226,0
+KEP.US,D,20160525,000000,21.8396,22.1704,21.8396,22.1456,507131.99232495,0
+KEP.US,D,20160526,000000,22.2798,22.4248,22.1873,22.3225,463301.20311512,0
+KEP.US,D,20160527,000000,22.3902,22.4497,22.3056,22.3145,294426.26429017,0
+KEP.US,D,20160531,000000,22.4408,22.4754,22.2977,22.3653,423411.99118824,0
+KEP.US,D,20160601,000000,21.5943,21.7383,21.4759,21.484,785501.8114094,0
+KEP.US,D,20160602,000000,21.4422,21.5018,21.3319,21.4759,428746.89636094,0
+KEP.US,D,20160603,000000,21.7045,22.014,21.6868,21.8992,460824.92546117,0
+KEP.US,D,20160606,000000,21.8992,22.0772,21.8992,21.9588,218898.6712865,0
+KEP.US,D,20160607,000000,22.0175,22.1367,21.9588,22.102,1186618.3072447,0
+KEP.US,D,20160608,000000,22.3145,22.3145,22.1962,22.2718,216371.78850339,0
+KEP.US,D,20160609,000000,22.2549,22.3484,22.1704,22.2034,385949.57634455,0
+KEP.US,D,20160610,000000,22.407,22.5173,22.2078,22.247,669661.04795227,0
+KEP.US,D,20160613,000000,21.8317,21.8486,21.5435,21.5943,622417.22391967,0
+KEP.US,D,20160614,000000,21.5525,21.5525,21.251,21.3061,478747.01309554,0
+KEP.US,D,20160615,000000,20.8997,21.1372,20.865,21.0437,567199.15608866,0
+KEP.US,D,20160616,000000,21.0777,21.1452,21.0011,21.1194,400742.0178795,0
+KEP.US,D,20160617,000000,21.1372,21.1959,21.01,21.1701,462762.53962909,0
+KEP.US,D,20160620,000000,21.7551,21.7811,21.636,21.636,697804.2471201,0
+KEP.US,D,20160621,000000,21.4929,21.4929,21.1114,21.2892,780309.72515679,0
+KEP.US,D,20160622,000000,21.2217,21.7463,21.2217,21.636,500079.88643582,0
+KEP.US,D,20160623,000000,21.6619,21.7383,21.5943,21.7303,294172.1140859,0
+KEP.US,D,20160624,000000,20.8401,21.2297,20.8232,21.018,910001.67474636,0
+KEP.US,D,20160627,000000,20.9852,21.0687,20.8491,21.018,645073.70252729,0
+KEP.US,D,20160628,000000,21.5605,21.645,21.387,21.5525,761098.89356628,0
+KEP.US,D,20160629,000000,21.8059,21.9792,21.8059,21.9153,427078.05165683,0
+KEP.US,D,20160630,000000,21.9749,21.9749,21.7811,21.9588,920001.24826991,0
+KEP.US,D,20160701,000000,21.9331,22.0513,21.7303,22.0513,700090.47440006,0
+KEP.US,D,20160705,000000,21.6707,21.8824,21.6281,21.8396,547556.49406259,0
+KEP.US,D,20160706,000000,21.645,21.7045,21.4759,21.636,406042.06174101,0
+KEP.US,D,20160707,000000,21.6796,21.7045,21.4004,21.4511,444206.20104248,0
+KEP.US,D,20160708,000000,21.8735,21.9749,21.7214,21.9668,321618.08702964,0
+KEP.US,D,20160711,000000,22.0772,22.399,22.0772,22.3902,467949.00308957,0
+KEP.US,D,20160712,000000,22.2123,22.2292,22.0513,22.0772,599325.54120121,0
+KEP.US,D,20160713,000000,22.1278,22.2034,21.9411,22.1785,426249.25209691,0
+KEP.US,D,20160714,000000,22.2381,22.3394,22.2034,22.247,331482.71354208,0
+KEP.US,D,20160715,000000,22.399,22.5084,22.1785,22.2292,466665.88192556,0
+KEP.US,D,20160718,000000,22.4328,22.5938,22.407,22.4754,395066.37150373,0
+KEP.US,D,20160719,000000,22.4754,22.5084,22.3394,22.5004,317268.29503807,0
+KEP.US,D,20160720,000000,22.5004,22.5769,22.1962,22.2292,582982.33359687,0
+KEP.US,D,20160721,000000,22.5938,22.5938,22.4408,22.5848,411076.70981399,0
+KEP.US,D,20160722,000000,22.6534,22.7289,22.5173,22.5679,407757.01334058,0
+KEP.US,D,20160725,000000,22.8054,22.8471,22.4577,22.5004,494571.79926552,0
+KEP.US,D,20160726,000000,23.025,23.1522,22.6534,22.8223,704583.08531173,0
+KEP.US,D,20160727,000000,22.865,22.9575,22.5431,22.7458,707214.55202845,0
+KEP.US,D,20160728,000000,22.9663,22.9744,22.8561,22.9157,738431.1693744,0
+KEP.US,D,20160729,000000,22.9237,23.0802,22.9157,23.025,660952.46750171,0
+KEP.US,D,20160801,000000,23.1442,23.2625,23.0846,23.178,514349.4083027,0
+KEP.US,D,20160802,000000,23.6946,23.7791,23.4999,23.5417,1049720.1872617,0
+KEP.US,D,20160803,000000,23.6866,23.788,23.5586,23.635,794824.40076053,0
+KEP.US,D,20160804,000000,23.2713,23.2882,23.0046,23.2118,529814.33577637,0
+KEP.US,D,20160805,000000,23.0598,23.2536,23.0339,23.2536,487649.01759537,0
+KEP.US,D,20160808,000000,23.2625,23.3389,23.1522,23.2118,356116.16586252,0
+KEP.US,D,20160809,000000,23.3389,23.4537,23.2972,23.4313,271499.89166032,0
+KEP.US,D,20160810,000000,23.8049,24.0245,23.8049,23.9739,632478.64815665,0
+KEP.US,D,20160811,000000,23.5417,23.5417,23.3301,23.4999,424133.9576977,0
+KEP.US,D,20160812,000000,22.9157,22.9495,22.6445,22.6614,758863.27141549,0
+KEP.US,D,20160815,000000,22.6614,22.7458,22.5848,22.6026,399361.06013244,0
+KEP.US,D,20160816,000000,22.6951,22.7369,22.5173,22.5431,393536.97204444,0
+KEP.US,D,20160817,000000,22.2381,22.4577,22.1456,22.4497,616171.42642194,0
+KEP.US,D,20160818,000000,22.3653,22.5084,22.2718,22.5084,565991.38033919,0
+KEP.US,D,20160819,000000,22.0344,22.0344,21.6956,21.7811,595358.09907446,0
+KEP.US,D,20160822,000000,21.7632,21.7632,21.645,21.7125,549262.44919475,0
+KEP.US,D,20160823,000000,21.798,21.8486,21.6031,21.62,530812.94365862,0
+KEP.US,D,20160824,000000,21.6868,21.7811,21.6031,21.7463,282214.68434277,0
+KEP.US,D,20160825,000000,22.0691,22.1962,22.0095,22.1109,396361.86281043,0
+KEP.US,D,20160826,000000,22.3145,22.4328,21.95,22.0006,628245.81024137,0
+KEP.US,D,20160829,000000,21.9081,22.0691,21.9081,22.0175,442169.62573309,0
+KEP.US,D,20160830,000000,21.9668,21.9668,21.6619,21.6796,309624.67141688,0
+KEP.US,D,20160831,000000,21.8396,21.9303,21.7811,21.8992,306777.28948238,0
+KEP.US,D,20160901,000000,21.8228,21.8228,21.6956,21.8139,257814.0156165,0
+KEP.US,D,20160902,000000,21.8317,21.9411,21.636,21.9081,534076.41221072,0
+KEP.US,D,20160906,000000,22.0264,22.3306,22.0095,22.3306,341600.36570035,0
+KEP.US,D,20160907,000000,22.5938,22.704,22.5084,22.6187,346080.60646934,0
+KEP.US,D,20160908,000000,22.712,22.736,22.4754,22.6098,481539.29166718,0
+KEP.US,D,20160909,000000,22.7716,22.7885,22.2381,22.247,679593.14797026,0
+KEP.US,D,20160912,000000,22.4835,22.704,22.166,22.5591,723301.36031167,0
+KEP.US,D,20160913,000000,22.0264,22.0264,21.4582,21.5347,674510.14388496,0
+KEP.US,D,20160914,000000,21.636,21.7383,21.5178,21.6111,285032.8277582,0
+KEP.US,D,20160915,000000,21.62,21.6707,21.5266,21.6111,238398.51439247,0
+KEP.US,D,20160916,000000,21.6539,21.6539,21.3658,21.5266,275836.18895078,0
+KEP.US,D,20160919,000000,21.789,21.8486,21.7125,21.8059,267015.15265763,0
+KEP.US,D,20160920,000000,22.0432,22.1616,22.0006,22.1527,331975.27013265,0
+KEP.US,D,20160921,000000,22.3306,22.7796,22.3306,22.7716,302850.33145896,0
+KEP.US,D,20160922,000000,22.8561,22.9495,22.7885,22.8979,370176.51986218,0
+KEP.US,D,20160923,000000,22.8979,22.9663,22.8134,22.9157,534773.63843481,0
+KEP.US,D,20160926,000000,22.5848,22.5848,22.2629,22.3145,354127.94656544,0
+KEP.US,D,20160927,000000,22.4915,22.551,22.3519,22.4408,382534.29240494,0
+KEP.US,D,20160928,000000,22.2292,22.3145,22.0941,22.1527,431676.37106054,0
+KEP.US,D,20160929,000000,21.7125,21.7214,21.3061,21.3239,739869.47960119,0
+KEP.US,D,20160930,000000,21.0777,21.0777,20.6205,20.6463,1118718.5940443,0
+KEP.US,D,20161003,000000,20.697,20.697,20.3324,20.6116,1038286.8017451,0
+KEP.US,D,20161004,000000,20.6712,20.6801,20.312,20.4,512131.77908673,0
+KEP.US,D,20161005,000000,20.4,20.4258,20.1546,20.231,504022.5882772,0
+KEP.US,D,20161006,000000,20.1128,20.1128,19.6717,19.774,630840.16653004,0
+KEP.US,D,20161007,000000,19.7651,19.7651,19.5819,19.621,581001.98620878,0
+KEP.US,D,20161010,000000,19.4183,19.5615,19.3418,19.5615,619734.02751535,0
+KEP.US,D,20161011,000000,19.2574,19.469,19.2227,19.3675,746504.3743143,0
+KEP.US,D,20161012,000000,19.1808,19.2992,19.0537,19.2405,616314.24534204,0
+KEP.US,D,20161013,000000,19.0794,19.2574,18.9613,19.1898,769588.18512378,0
+KEP.US,D,20161014,000000,19.4183,19.4769,19.219,19.2227,429520.592558,0
+KEP.US,D,20161017,000000,19.7233,19.799,19.5704,19.7064,592270.0616368,0
+KEP.US,D,20161018,000000,19.8922,19.8994,19.6806,19.8406,302169.97361126,0
+KEP.US,D,20161019,000000,19.6886,19.7571,19.5872,19.6886,283450.57405289,0
+KEP.US,D,20161020,000000,19.6299,19.6637,19.5276,19.5784,647865.98109893,0
+KEP.US,D,20161021,000000,19.4769,19.5019,19.2733,19.3756,725461.63704792,0
+KEP.US,D,20161024,000000,19.1808,19.2147,18.9941,19.0537,588948.11604654,0
+KEP.US,D,20161025,000000,18.8421,19.139,18.7407,19.0956,879724.06368607,0
+KEP.US,D,20161026,000000,19.1044,19.1133,18.8847,18.9693,1021661.3299758,0
+KEP.US,D,20161027,000000,19.0707,19.0707,18.706,18.7656,495297.13945025,0
+KEP.US,D,20161028,000000,18.5033,18.5033,18.3254,18.4605,890519.82457519,0
+KEP.US,D,20161031,000000,18.4188,18.5371,18.3174,18.4695,676670.42062122,0
+KEP.US,D,20161101,000000,18.4446,18.4864,18.209,18.241,994930.57619097,0
+KEP.US,D,20161102,000000,18.1565,18.2579,18.0293,18.241,801636.97570494,0
+KEP.US,D,20161103,000000,18.1724,18.3806,18.1058,18.241,1133895.6345609,0
+KEP.US,D,20161104,000000,17.7322,17.767,17.3685,17.3685,1019323.3730083,0
+KEP.US,D,20161107,000000,17.0467,17.3766,16.9364,17.3766,1382202.6332444,0
+KEP.US,D,20161108,000000,17.4024,17.5722,17.3259,17.5038,688877.50233491,0
+KEP.US,D,20161109,000000,17.0467,17.2841,17.0298,17.1569,1112866.3919957,0
+KEP.US,D,20161110,000000,17.0555,17.0885,16.7506,16.9792,1085122.411069,0
+KEP.US,D,20161111,000000,16.7843,16.8519,16.6492,16.7763,799628.51435619,0
+KEP.US,D,20161114,000000,16.6314,16.7327,16.5301,16.6742,963923.12671225,0
+KEP.US,D,20161115,000000,17.3348,17.4113,17.1649,17.3348,886899.87100206,0
+KEP.US,D,20161116,000000,17.148,17.2423,17.0724,17.2245,637443.57360722,0
+KEP.US,D,20161117,000000,17.0724,17.0724,16.9106,16.9195,752527.50924369,0
+KEP.US,D,20161118,000000,16.8778,16.9106,16.7674,16.7843,709089.19092451,0
+KEP.US,D,20161121,000000,17.0885,17.2032,16.9792,17.1739,674429.1756783,0
+KEP.US,D,20161122,000000,17.0049,17.1828,16.8778,17.148,1271914.9392947,0
+KEP.US,D,20161123,000000,17.0724,17.1649,16.9453,16.9872,814652.61492689,0
+KEP.US,D,20161125,000000,17.1232,17.1569,17.0209,17.1569,360171.3235465,0
+KEP.US,D,20161128,000000,17.1908,17.3945,17.1828,17.293,655897.57737706,0
+KEP.US,D,20161129,000000,17.1649,17.2076,17.0422,17.1392,632649.58103739,0
+KEP.US,D,20161130,000000,17.0049,17.0049,16.7586,16.7586,947520.31751134,0
+KEP.US,D,20161201,000000,16.3273,16.3273,16.0054,16.0134,865466.91196187,0
+KEP.US,D,20161202,000000,15.7937,15.9289,15.7342,15.7679,893621.35671397,0
+KEP.US,D,20161205,000000,15.7768,15.912,15.5812,15.8862,1063858.1357927,0
+KEP.US,D,20161206,000000,16.0134,16.225,16.0134,16.2162,1322590.9156432,0
+KEP.US,D,20161207,000000,16.0898,16.3397,16.0223,16.3104,1132904.8985877,0
+KEP.US,D,20161208,000000,16.2339,16.3433,16.2001,16.3104,1623072.9270572,0
+KEP.US,D,20161209,000000,16.5986,16.8093,16.5807,16.6999,672212.67102075,0
+KEP.US,D,20161212,000000,16.6314,16.6821,16.522,16.6742,723038.21364,0
+KEP.US,D,20161213,000000,16.5986,16.6571,16.3655,16.4456,1447756.5175684,0
+KEP.US,D,20161214,000000,16.8351,16.9364,16.4376,16.4456,1033424.2111112,0
+KEP.US,D,20161215,000000,16.4971,16.5727,16.3273,16.5131,610621.73058988,0
+KEP.US,D,20161216,000000,16.4971,16.5301,16.4456,16.5043,698142.73920631,0
+KEP.US,D,20161219,000000,16.4456,16.4713,16.2758,16.3104,706083.24625194,0
+KEP.US,D,20161220,000000,16.2846,16.5131,16.2846,16.4625,1759778.7475494,0
+KEP.US,D,20161221,000000,16.3433,16.4713,16.1833,16.225,558644.64014246,0
+KEP.US,D,20161222,000000,16.1068,16.2509,16.0729,16.1236,861968.41069874,0
+KEP.US,D,20161223,000000,16.3015,16.3015,16.1068,16.2758,536065.75606623,0
+KEP.US,D,20161227,000000,16.3353,16.4962,16.2162,16.3015,681191.14549354,0
+KEP.US,D,20161228,000000,16.7527,16.7527,16.3933,16.4419,978777.06906595,0
+KEP.US,D,20161229,000000,16.3616,16.6014,16.3616,16.5576,469606.95873344,0
+KEP.US,D,20161230,000000,16.4512,16.5753,16.3971,16.4241,745267.46612944,0
+KEP.US,D,20170103,000000,16.4596,16.5753,16.2822,16.5659,1180808.2389673,0
+KEP.US,D,20170104,000000,16.3616,16.4064,16.1927,16.3355,1356416.4698273,0
+KEP.US,D,20170105,000000,16.5043,16.788,16.4857,16.6911,630463.39098928,0
+KEP.US,D,20170106,000000,16.4857,16.539,16.2822,16.4148,1172413.8472868,0
+KEP.US,D,20170109,000000,16.175,16.175,15.8193,15.8287,1557685.7795697,0
+KEP.US,D,20170110,000000,15.7932,16.0154,15.7569,15.9351,1659863.9781243,0
+KEP.US,D,20170111,000000,16.0769,16.3168,16.0154,16.2366,1084818.1450788,0
+KEP.US,D,20170112,000000,16.5221,16.5314,16.2991,16.3793,590637.7137377,0
+KEP.US,D,20170113,000000,16.7349,16.8058,16.6014,16.6546,897358.75619145,0
+KEP.US,D,20170117,000000,16.788,16.8329,16.6817,16.7088,756504.63558991,0
+KEP.US,D,20170118,000000,16.4774,16.6378,16.2636,16.3084,450287.21377565,0
+KEP.US,D,20170119,000000,16.3168,16.3168,16.0863,16.175,523138.61811231,0
+KEP.US,D,20170120,000000,16.2636,16.3616,16.104,16.2553,495440.55447316,0
+KEP.US,D,20170123,000000,16.3261,16.3411,16.1124,16.2553,533359.97402758,0
+KEP.US,D,20170124,000000,16.539,16.6108,16.4195,16.5128,865370.27331708,0
+KEP.US,D,20170125,000000,16.539,16.5492,16.2869,16.3438,752921.42831654,0
+KEP.US,D,20170126,000000,16.3616,16.4857,16.2198,16.3168,787842.69776602,0
+KEP.US,D,20170127,000000,16.3084,16.3569,16.0154,16.0863,522373.54335358,0
+KEP.US,D,20170130,000000,16.1572,16.2104,16.0061,16.2104,497661.84295334,0
+KEP.US,D,20170131,000000,16.2553,16.3522,16.175,16.2991,483304.36859452,0
+KEP.US,D,20170201,000000,16.2553,16.2748,16.0331,16.1833,734087.08793257,0
+KEP.US,D,20170202,000000,16.2636,16.4064,16.2553,16.3168,389720.93844294,0
+KEP.US,D,20170203,000000,16.2459,16.3709,16.1488,16.2553,965216.81546414,0
+KEP.US,D,20170206,000000,16.2104,16.2198,15.9622,15.9706,461976.5702784,0
+KEP.US,D,20170207,000000,16.0238,16.0238,15.6775,15.7485,880951.43867655,0
+KEP.US,D,20170208,000000,15.7308,15.7401,15.4284,15.6243,922726.23495632,0
+KEP.US,D,20170209,000000,15.6243,15.6505,15.4638,15.5795,1121524.5889654,0
+KEP.US,D,20170210,000000,15.784,16.0107,15.784,15.9967,623084.81285398,0
+KEP.US,D,20170213,000000,16.0061,16.1217,15.8642,15.909,1262570.5140232,0
+KEP.US,D,20170214,000000,15.9435,15.9967,15.7885,15.8726,609399.18985893,0
+KEP.US,D,20170215,000000,15.7932,15.8296,15.7037,15.8101,838629.08889299,0
+KEP.US,D,20170216,000000,15.6859,15.9706,15.6859,15.8101,755025.91966968,0
+KEP.US,D,20170217,000000,15.7755,15.8464,15.6467,15.8287,965927.24202581,0
+KEP.US,D,20170221,000000,16.5221,16.9393,16.4596,16.8861,1150940.3204452,0
+KEP.US,D,20170222,000000,16.859,16.8945,16.5921,16.6285,672868.24883505,0
+KEP.US,D,20170223,000000,16.859,17.055,16.859,16.9925,705404.28521321,0
+KEP.US,D,20170224,000000,17.055,17.0811,16.9038,16.9393,798394.08593015,0
+KEP.US,D,20170227,000000,17.1707,17.2062,17.0019,17.0643,786246.11318548,0
+KEP.US,D,20170228,000000,16.9748,17.055,16.7713,16.8683,656669.88030889,0
+KEP.US,D,20170301,000000,16.7974,16.8683,16.677,16.7443,570576.46775325,0
+KEP.US,D,20170302,000000,16.6192,16.6911,16.3168,16.3522,895431.06782877,0
+KEP.US,D,20170303,000000,16.3887,16.5967,16.3709,16.5921,829068.86900872,0
+KEP.US,D,20170306,000000,16.3616,16.3766,16.0154,16.1124,1257479.6594312,0
+KEP.US,D,20170307,000000,16.1572,16.1927,16.0154,16.1301,740649.15771191,0
+KEP.US,D,20170308,000000,16.0331,16.0331,15.8371,15.909,855860.41549677,0
+KEP.US,D,20170309,000000,15.9174,15.9267,15.7401,15.8193,579857.0174526,0
+KEP.US,D,20170310,000000,15.8996,16.0331,15.8726,16.0154,462794.15016763,0
+KEP.US,D,20170313,000000,16.3887,16.6378,16.3887,16.6378,788085.93581957,0
+KEP.US,D,20170314,000000,16.5221,16.539,16.3616,16.3709,675771.03247846,0
+KEP.US,D,20170315,000000,16.6014,16.9486,16.5846,16.9038,820056.20262825,0
+KEP.US,D,20170316,000000,17.0904,17.0904,16.9654,17.0019,610344.28220795,0
+KEP.US,D,20170317,000000,17.3303,17.5795,17.3042,17.5701,6627841.5633238,0
+KEP.US,D,20170320,000000,17.8903,18.2458,17.8725,17.9435,1861642.2661726,0
+KEP.US,D,20170321,000000,18.033,18.0769,17.9257,17.9528,1028252.9749969,0
+KEP.US,D,20170322,000000,18.5295,18.592,18.468,18.5295,1227623.5277751,0
+KEP.US,D,20170323,000000,19.1436,19.1884,18.9038,18.9746,1415450.452576,0
+KEP.US,D,20170324,000000,18.6901,18.7433,18.4596,18.7078,1115843.3195385,0
+KEP.US,D,20170327,000000,18.7348,18.9038,18.6901,18.8767,1073051.6381803,0
+KEP.US,D,20170328,000000,18.6285,18.6285,18.495,18.5753,498040.0941996,0
+KEP.US,D,20170329,000000,18.4325,18.5033,18.3438,18.4857,653972.83105438,0
+KEP.US,D,20170330,000000,18.3615,18.468,18.3438,18.4054,374542.66959507,0
+KEP.US,D,20170331,000000,18.3793,18.495,18.3522,18.4231,478227.44393507,0
+KEP.US,D,20170403,000000,18.4857,18.592,18.397,18.4857,431584.67198457,0
+KEP.US,D,20170404,000000,18.1217,18.1833,18.033,18.1572,592248.22825082,0
+KEP.US,D,20170405,000000,18.1572,18.202,18.0498,18.1301,529649.25429442,0
+KEP.US,D,20170406,000000,18.0862,18.0956,17.8464,17.8632,659481.58362387,0
+KEP.US,D,20170407,000000,17.6859,17.7307,17.3303,17.3751,1152317.2407042,0
+KEP.US,D,20170410,000000,17.3751,17.4199,17.1259,17.2146,1189034.3999235,0
+KEP.US,D,20170411,000000,17.2594,17.3209,17.2062,17.2332,631958.17990864,0
+KEP.US,D,20170412,000000,17.2594,17.2678,16.8991,17.0904,1653411.2047391,0
+KEP.US,D,20170413,000000,17.6598,17.7438,17.5077,17.6327,1362510.2795652,0
+KEP.US,D,20170417,000000,17.544,17.6327,17.4815,17.6065,521608.46859485,0
+KEP.US,D,20170418,000000,17.5879,17.5879,17.4106,17.4199,711802.41040139,0
+KEP.US,D,20170419,000000,17.3835,17.3835,17.1082,17.1353,327069.45935604,0
+KEP.US,D,20170420,000000,17.3303,17.3396,17.0988,17.152,495122.30909033,0
+KEP.US,D,20170421,000000,17.1614,17.2594,17.1259,17.2062,339401.7358241,0
+KEP.US,D,20170424,000000,17.3303,17.4236,17.1885,17.2864,263643.26171094,0
+KEP.US,D,20170425,000000,17.3667,17.4461,17.3042,17.4377,936360.42435415,0
+KEP.US,D,20170426,000000,17.4106,17.5701,17.3574,17.4283,555991.82834002,0
+KEP.US,D,20170427,000000,17.7036,17.8632,17.7036,17.7932,686612.80616026,0
+KEP.US,D,20170428,000000,17.6859,17.6943,17.5263,17.6065,461508.31023699,0
+KEP.US,D,20170501,000000,17.6682,17.6682,17.4908,17.5533,319290.1277757,0
+KEP.US,D,20170502,000000,17.5701,17.6233,17.4461,17.6065,401633.17386699,0
+KEP.US,D,20170503,000000,17.5263,17.6196,17.4199,17.5972,570205.71723991,0
+KEP.US,D,20170504,000000,17.3928,17.4731,17.2864,17.4106,436605.8769137,0
+KEP.US,D,20170505,000000,17.4461,17.5832,17.3835,17.4283,783264.03607969,0
+KEP.US,D,20170508,000000,17.6775,17.8809,17.4012,17.7661,1070754.2708375,0
+KEP.US,D,20170509,000000,17.3751,17.7214,17.3677,17.6065,976481.84478977,0
+KEP.US,D,20170510,000000,16.9122,17.028,16.469,16.6995,1183805.3175389,0
+KEP.US,D,20170511,000000,16.9654,17.1483,16.8945,17.1082,775471.84610004,0
+KEP.US,D,20170512,000000,17.0186,17.2509,17.0111,17.224,509582.65064359,0
+KEP.US,D,20170515,000000,17.2594,17.2864,17.1437,17.224,646025.26874978,0
+KEP.US,D,20170516,000000,16.7443,16.7443,16.4512,16.4774,1238848.9103696,0
+KEP.US,D,20170517,000000,16.6285,16.7788,16.594,16.7172,1124840.9844531,0
+KEP.US,D,20170518,000000,16.4512,16.4774,16.1572,16.2991,1029948.1406388,0
+KEP.US,D,20170519,000000,16.5576,17.0372,16.5314,17.0019,725343.37640425,0
+KEP.US,D,20170522,000000,16.7256,16.7256,16.3355,16.3522,887024.88928225,0
+KEP.US,D,20170523,000000,16.539,16.6724,16.5043,16.5221,606470.68941691,0
+KEP.US,D,20170524,000000,16.7349,16.8282,16.6817,16.8151,536027.02035037,0
+KEP.US,D,20170525,000000,16.8329,16.9038,16.8058,16.8861,295555.66572274,0
+KEP.US,D,20170526,000000,16.8777,16.9748,16.859,16.9038,242728.00370589,0
+KEP.US,D,20170530,000000,16.6817,16.7974,16.5128,16.7256,410660.84171332,0
+KEP.US,D,20170531,000000,16.9038,17.055,16.8777,17.028,866882.20676886,0
+KEP.US,D,20170601,000000,17.3574,17.5748,17.2678,17.4283,490466.49700816,0
+KEP.US,D,20170602,000000,17.3209,17.3303,17.1707,17.2678,320868.49629056,0
+KEP.US,D,20170605,000000,17.0811,17.1885,16.9841,17.1353,372537.83083656,0
+KEP.US,D,20170606,000000,17.1707,17.1707,17.0372,17.1082,197347.49795397,0
+KEP.US,D,20170607,000000,17.0811,17.0988,16.9654,17.0186,344312.57282585,0
+KEP.US,D,20170608,000000,17.2146,17.3396,17.1259,17.2771,486229.65443672,0
+KEP.US,D,20170609,000000,17.2594,17.4106,17.2062,17.3396,557345.17486702,0
+KEP.US,D,20170612,000000,17.3303,17.3751,17.1567,17.2417,294267.68272555,0
+KEP.US,D,20170613,000000,17.2146,17.3042,17.1175,17.2864,183054.31559169,0
+KEP.US,D,20170614,000000,17.2417,17.2509,17.0186,17.152,423092.77077601,0
+KEP.US,D,20170615,000000,17.0372,17.0988,16.9393,17.0727,431308.21639949,0
+KEP.US,D,20170616,000000,17.0643,17.0643,16.8945,17.028,183700.45015684,0
+KEP.US,D,20170619,000000,16.6462,16.6462,16.4643,16.5128,594164.12974746,0
+KEP.US,D,20170620,000000,16.2366,16.3355,16.0592,16.273,1019948.5921116,0
+KEP.US,D,20170621,000000,16.4419,16.4419,16.2898,16.3438,620017.01308615,0
+KEP.US,D,20170622,000000,16.469,16.5576,16.4241,16.5221,320613.47137098,0
+KEP.US,D,20170623,000000,16.5314,16.6145,16.4774,16.5482,320228.79092507,0
+KEP.US,D,20170626,000000,16.6192,16.664,16.5482,16.5753,344038.26030732,0
+KEP.US,D,20170627,000000,16.2459,16.2898,16.0424,16.202,439900.84173595,0
+KEP.US,D,20170628,000000,16.0238,16.2198,15.8726,16.1301,763489.96101308,0
+KEP.US,D,20170629,000000,15.9622,15.9967,15.8287,15.8371,354007.80590284,0
+KEP.US,D,20170630,000000,15.9529,16.0154,15.8819,15.9706,266228.87150479,0
+KEP.US,D,20170703,000000,15.8996,15.9351,15.8026,15.8558,301406.23740713,0
+KEP.US,D,20170705,000000,16.2366,16.734,16.1666,16.4857,764460.77016071,0
+KEP.US,D,20170706,000000,16.3709,16.3971,15.9846,16.1124,537991.14084441,0
+KEP.US,D,20170707,000000,16.3261,16.4419,16.2822,16.3709,278240.75952347,0
+KEP.US,D,20170710,000000,16.2198,16.3522,16.1124,16.3438,840727.15104647,0
+KEP.US,D,20170711,000000,16.4064,16.5576,16.3887,16.539,473677.71364717,0
+KEP.US,D,20170712,000000,16.5753,16.5967,16.4596,16.5576,374733.40251812,0
+KEP.US,D,20170713,000000,16.4857,16.539,16.3709,16.539,592986.51467766,0
+KEP.US,D,20170714,000000,16.5753,16.6378,16.4325,16.6014,501973.69285406,0
+KEP.US,D,20170717,000000,16.7713,16.9122,16.748,16.8151,366135.41951527,0
+KEP.US,D,20170718,000000,16.8861,16.9841,16.8777,16.9393,448668.12699633,0
+KEP.US,D,20170719,000000,16.9925,17.0951,16.9925,17.055,358691.47785017,0
+KEP.US,D,20170720,000000,17.3835,17.6411,17.3751,17.6065,364830.29198568,0
+KEP.US,D,20170721,000000,17.9173,18.0237,17.908,17.9435,350169.57370989,0
+KEP.US,D,20170724,000000,17.9967,18.0591,17.9481,17.9798,577134.25139948,0
+KEP.US,D,20170725,000000,17.9873,18.0106,17.9173,17.9257,224735.88847649,0
+KEP.US,D,20170726,000000,17.8809,18.0414,17.7745,18.0237,287763.47574309,0
+KEP.US,D,20170727,000000,18.0059,18.1124,17.9435,18.1124,340032.86892339,0
+KEP.US,D,20170728,000000,17.8632,17.9257,17.7568,17.7932,357537.43651243,0
+KEP.US,D,20170731,000000,17.7838,17.9621,17.6859,17.837,552978.67676924,0
+KEP.US,D,20170801,000000,17.908,17.9388,17.7932,17.8632,222252.07434381,0
+KEP.US,D,20170802,000000,17.5077,17.5701,17.4377,17.4461,437015.20262495,0
+KEP.US,D,20170803,000000,17.5169,17.5533,17.2594,17.2771,221273.76446325,0
+KEP.US,D,20170804,000000,17.4731,17.5972,17.3704,17.4731,196777.44225139,0
+KEP.US,D,20170807,000000,17.2594,17.3135,16.9925,17.1791,288562.83956664,0
+KEP.US,D,20170808,000000,17.4106,17.5925,17.3788,17.4908,269116.65368234,0
+KEP.US,D,20170809,000000,17.2948,17.2948,17.0419,17.152,306831.41038113,0
+KEP.US,D,20170810,000000,17.0811,17.152,16.9748,16.9748,314634.31569353,0
+KEP.US,D,20170811,000000,16.8413,17.0456,16.6192,17.0456,467809.99743038,0
+KEP.US,D,20170814,000000,17.0372,17.0877,16.9309,16.9309,299401.39864861,0
+KEP.US,D,20170815,000000,16.9486,17.0456,16.9038,17.028,206393.38186599,0
+KEP.US,D,20170816,000000,17.055,17.1969,17.0456,17.1707,271866.20806735,0
+KEP.US,D,20170817,000000,17.3042,17.3209,17.0811,17.0811,342547.75752106,0
+KEP.US,D,20170818,000000,17.3209,17.4544,17.3209,17.4106,299867.51562347,0
+KEP.US,D,20170821,000000,17.2332,17.2948,17.1614,17.2678,322599.02253054,0
+KEP.US,D,20170822,000000,17.1969,17.2678,17.1707,17.2509,254792.39685507,0
+KEP.US,D,20170823,000000,17.2509,17.3163,17.2509,17.2864,190214.30093878,0
+KEP.US,D,20170824,000000,17.2948,17.3751,17.2771,17.3396,210977.4012187,0
+KEP.US,D,20170825,000000,17.3835,17.5169,17.3835,17.4544,170693.10772519,0
+KEP.US,D,20170828,000000,17.4815,17.5533,17.4236,17.4638,276004.46957744,0
+KEP.US,D,20170829,000000,17.2509,17.3163,17.1437,17.224,509297.6227923,0
+KEP.US,D,20170830,000000,17.2332,17.3209,17.1969,17.3135,362070.02226792,0
+KEP.US,D,20170831,000000,17.028,17.2509,17.0186,17.1969,663424.82607782,0
+KEP.US,D,20170901,000000,17.1969,17.2594,17.1502,17.1885,181496.30620907,0
+KEP.US,D,20170905,000000,16.7443,16.748,16.469,16.4857,417618.30727133,0
+KEP.US,D,20170906,000000,16.5128,16.5128,16.3214,16.3355,245203.24557236,0
+KEP.US,D,20170907,000000,16.4241,16.5753,16.3084,16.3355,219943.99166832,0
+KEP.US,D,20170908,000000,16.3261,16.3261,16.0331,16.104,316200.89734235,0
+KEP.US,D,20170911,000000,16.1927,16.2291,16.0956,16.2198,258876.01016811,0
+KEP.US,D,20170912,000000,16.2198,16.273,16.1666,16.2198,395050.74495542,0
+KEP.US,D,20170913,000000,16.1395,16.1833,15.9706,15.9706,278239.68799019,0
+KEP.US,D,20170914,000000,15.9799,16.0443,15.8464,15.8558,282448.67069647,0
+KEP.US,D,20170915,000000,16.1395,16.2627,16.0154,16.2104,773722.0322611,0
+KEP.US,D,20170918,000000,16.2366,16.2738,15.7308,15.909,872172.36655014,0
+KEP.US,D,20170919,000000,15.7932,15.8558,15.6159,15.6327,405466.04839356,0
+KEP.US,D,20170920,000000,15.6066,15.6159,15.4545,15.5703,843231.32431138,0
+KEP.US,D,20170921,000000,15.4909,15.5703,15.4545,15.5534,518095.98251767,0
+KEP.US,D,20170922,000000,15.5441,15.5441,15.3835,15.4377,828369.1577798,0
+KEP.US,D,20170925,000000,15.1437,15.153,14.9309,15.0374,1238945.3483644,0
+KEP.US,D,20170926,000000,14.9309,15.0952,14.6911,15.0644,926801.27600315,0
+KEP.US,D,20170927,000000,14.9487,14.9701,14.8339,14.9216,917561.44456827,0
+KEP.US,D,20170928,000000,14.9039,14.9216,14.8506,14.8684,377913.71327989,0
+KEP.US,D,20170929,000000,15.0998,15.1082,14.8684,14.8955,539757.02768249,0
+KEP.US,D,20171002,000000,14.9664,15.0374,14.8871,14.9132,426911.71536999,0
+KEP.US,D,20171003,000000,15.1269,15.1269,14.9263,14.9935,364757.42772294,0
+KEP.US,D,20171004,000000,15.1708,15.1885,14.9842,15.0112,336105.69946858,0
+KEP.US,D,20171005,000000,15.0812,15.1353,15.0205,15.0466,340013.58132443,0
+KEP.US,D,20171006,000000,15.0466,15.0653,14.9403,14.9842,552117.16401571,0
+KEP.US,D,20171009,000000,15.0112,15.0374,15.0112,15.0205,286881.60385733,0
+KEP.US,D,20171010,000000,15.0112,15.0644,14.9748,15.0644,255358.16642455,0
+KEP.US,D,20171011,000000,14.8414,14.8506,14.6724,14.7882,1023605.735181,0
+KEP.US,D,20171012,000000,14.9039,14.9132,14.735,14.7537,384231.4734724,0
+KEP.US,D,20171013,000000,15.2866,15.42,15.2464,15.3219,441665.65704075,0
+KEP.US,D,20171016,000000,15.4284,15.5264,15.4106,15.4732,439884.76873682,0
+KEP.US,D,20171017,000000,15.5264,15.6729,15.4946,15.6505,456442.10091029,0
+KEP.US,D,20171018,000000,15.5795,15.6421,15.5087,15.5534,548346.43841912,0
+KEP.US,D,20171019,000000,15.8371,16.0499,15.8101,16.0424,509878.39382764,0
+KEP.US,D,20171020,000000,16.1217,16.2459,16.0956,16.1927,362575.78597397,0
+KEP.US,D,20171023,000000,15.7308,15.8996,15.7308,15.8287,347551.81791778,0
+KEP.US,D,20171024,000000,15.8558,15.8996,15.8119,15.8464,206122.28394728,0
+KEP.US,D,20171025,000000,15.8026,15.8418,15.7037,15.8287,434356.72856837,0
+KEP.US,D,20171026,000000,15.5264,15.5703,15.3751,15.4461,552678.64745209,0
+KEP.US,D,20171027,000000,15.3835,15.5264,15.3481,15.5087,605631.67886217,0
+KEP.US,D,20171030,000000,15.3751,15.5795,15.2874,15.5348,560425.83303416,0
+KEP.US,D,20171031,000000,15.5618,15.6775,15.517,15.6598,539536.29182773,0
+KEP.US,D,20171101,000000,15.4545,15.5087,15.3397,15.4545,652318.38367696,0
+KEP.US,D,20171102,000000,15.3668,15.4461,15.2866,15.4284,623371.98377183,0
+KEP.US,D,20171103,000000,15.6421,15.6775,15.5348,15.6421,356483.04776931,0
+KEP.US,D,20171106,000000,15.5441,15.5972,15.3668,15.5703,381088.66637528,0
+KEP.US,D,20171107,000000,15.4816,15.6421,15.3303,15.3929,638168.7867736,0
+KEP.US,D,20171108,000000,15.3481,15.3835,15.2063,15.3481,476122.95258193,0
+KEP.US,D,20171109,000000,15.2333,15.3835,15.2146,15.3574,414394.06364527,0
+KEP.US,D,20171110,000000,15.3574,15.4377,15.2772,15.3835,298396.30043617,0
+KEP.US,D,20171113,000000,15.3042,15.3042,15.1269,15.2604,243459.86093308,0
+KEP.US,D,20171114,000000,15.0205,15.2679,15.0205,15.2417,301209.07528443,0
+KEP.US,D,20171115,000000,15.2333,15.2679,15.1885,15.2063,238509.37720014,0
+KEP.US,D,20171116,000000,15.3751,15.4106,15.3211,15.4013,253140.09254421,0
+KEP.US,D,20171117,000000,15.3751,15.4732,15.3397,15.42,197503.9418122,0
+KEP.US,D,20171120,000000,15.2511,15.2511,15.028,15.0466,405533.55498992,0
+KEP.US,D,20171121,000000,15.3042,15.3303,15.2146,15.2333,227185.41354435,0
+KEP.US,D,20171122,000000,15.2146,15.3668,15.1708,15.2866,262912.47601703,0
+KEP.US,D,20171124,000000,15.5264,15.5534,15.4461,15.5264,106449.33019086,0
+KEP.US,D,20171127,000000,15.4816,15.7037,15.4377,15.6775,422820.60132402,0
+KEP.US,D,20171128,000000,15.7401,15.8371,15.6421,15.8101,406476.50427238,0
+KEP.US,D,20171129,000000,15.6243,15.7224,15.5703,15.6598,799468.83380551,0
+KEP.US,D,20171130,000000,15.3751,15.5348,15.3751,15.5087,493966.12468604,0
+KEP.US,D,20171201,000000,15.5348,15.6505,15.5348,15.6159,228284.80668504,0
+KEP.US,D,20171204,000000,15.5264,15.5795,15.4424,15.5087,382404.50923763,0
+KEP.US,D,20171205,000000,15.8193,15.8642,15.7224,15.7485,368074.89474398,0
+KEP.US,D,20171206,000000,15.7224,15.7401,15.6356,15.6598,219844.3390737,0
+KEP.US,D,20171207,000000,15.7485,15.9174,15.713,15.8101,437477.03346671,0
+KEP.US,D,20171208,000000,15.5703,15.5703,15.4106,15.5348,399641.19350778,0
+KEP.US,D,20171211,000000,15.4816,15.6243,15.4461,15.6243,276010.89877709,0
+KEP.US,D,20171212,000000,15.5618,15.5889,15.5087,15.5441,687194.64872887,0
+KEP.US,D,20171213,000000,15.6421,15.8101,15.5972,15.7662,267673.2983602,0
+KEP.US,D,20171214,000000,15.9435,16.104,15.8193,16.0592,625586.84305234,0
+KEP.US,D,20171215,000000,15.9799,16.0154,15.8726,15.909,496867.83679617,0
+KEP.US,D,20171218,000000,15.9967,16.0956,15.9435,15.9435,352013.68247708,0
+KEP.US,D,20171219,000000,15.9351,15.9435,15.8101,15.8558,817986.00033992,0
+KEP.US,D,20171220,000000,16.0863,16.1488,16.0499,16.0499,305428.77332346,0
+KEP.US,D,20171221,000000,15.8996,16.0154,15.784,15.9267,352104.7628055,0
+KEP.US,D,20171222,000000,15.8371,15.9622,15.8193,15.8819,454218.66936357,0
+KEP.US,D,20171226,000000,16.0592,16.1833,15.9351,16.1124,252822.91869465,0
+KEP.US,D,20171227,000000,16.4473,16.66,16.4473,16.5465,269322.61169902,0
+KEP.US,D,20171228,000000,16.5541,16.5722,16.1851,16.2776,531227.27742044,0
+KEP.US,D,20171229,000000,16.3605,16.4206,16.2776,16.3233,481178.6874262,0
+KEP.US,D,20180102,000000,16.3233,16.4712,16.268,16.434,338352.29303348,0
+KEP.US,D,20180103,000000,16.351,16.4435,16.2776,16.2871,205433.27121589,0
+KEP.US,D,20180104,000000,16.2318,16.3233,16.1765,16.2223,307794.42425578,0
+KEP.US,D,20180105,000000,16.2499,16.2499,16.1212,16.1765,290269.86768555,0
+KEP.US,D,20180108,000000,16.1669,16.1765,16.0105,16.1021,324605.91844761,0
+KEP.US,D,20180109,000000,16.1021,16.1021,15.9638,16.0287,264140.32600192,0
+KEP.US,D,20180110,000000,16.0744,16.1021,15.9552,15.9638,240293.63255029,0
+KEP.US,D,20180111,000000,15.9266,15.9362,15.8351,15.8999,329493.54160306,0
+KEP.US,D,20180112,000000,15.734,15.8809,15.7245,15.817,319893.41502333,0
+KEP.US,D,20180116,000000,15.8074,15.9085,15.6787,15.8723,434226.67567226,0
+KEP.US,D,20180117,000000,15.7979,15.7979,15.7149,15.7702,394865.6323848,0
+KEP.US,D,20180118,000000,15.5681,15.5862,15.3831,15.3831,440062.25234251,0
+KEP.US,D,20180119,000000,15.3554,15.3554,15.2171,15.2362,398694.1481841,0
+KEP.US,D,20180122,000000,15.0788,15.0788,14.9043,14.9682,736079.61252217,0
+KEP.US,D,20180123,000000,14.9873,15.1065,14.9873,15.0788,413952.63446063,0
+KEP.US,D,20180124,000000,15.2639,15.4202,15.2219,15.3001,347925.15546345,0
+KEP.US,D,20180125,000000,15.3831,15.4574,15.3325,15.3831,352719.45133702,0
+KEP.US,D,20180126,000000,15.4851,15.5747,15.4202,15.4937,347127.15477233,0
+KEP.US,D,20180129,000000,15.4298,15.4851,15.3373,15.3554,587831.84681135,0
+KEP.US,D,20180130,000000,15.3277,15.3831,15.2267,15.282,446795.44871263,0
+KEP.US,D,20180131,000000,15.3001,15.3373,15.1618,15.3192,412382.84860701,0
+KEP.US,D,20180201,000000,15.2915,15.3649,15.2267,15.282,415382.953702,0
+KEP.US,D,20180202,000000,15.1256,15.1256,14.7565,14.83,854935.57616819,0
+KEP.US,D,20180205,000000,15.0607,15.199,14.8395,14.9129,893016.25303797,0
+KEP.US,D,20180206,000000,14.8023,15.0426,14.747,14.9959,617034.8970701,0
+KEP.US,D,20180207,000000,15.015,15.1256,14.8719,14.9406,663189.95675407,0
+KEP.US,D,20180208,000000,14.7746,14.8214,14.4895,14.4981,560047.58096138,0
+KEP.US,D,20180209,000000,14.5353,14.5906,14.1576,14.4342,950790.03500521,0
+KEP.US,D,20180212,000000,14.4428,14.5076,14.2587,14.397,457456.7798908,0
+KEP.US,D,20180213,000000,14.2501,14.2501,13.678,13.7152,746837.41684564,0
+KEP.US,D,20180214,000000,13.7428,13.7523,13.6322,13.7523,662532.47129634,0
+KEP.US,D,20180215,000000,13.8811,14.1481,13.8439,14.1395,598143.98714833,0
+KEP.US,D,20180216,000000,14.0566,14.3055,14.0098,14.2501,542359.43949258,0
+KEP.US,D,20180220,000000,14.2501,14.3236,14.2406,14.314,511494.32471948,0
+KEP.US,D,20180221,000000,14.3789,14.4151,14.2406,14.2587,676849.29578493,0
+KEP.US,D,20180222,000000,14.0842,14.1948,13.9822,14.0289,532724.70841507,0
+KEP.US,D,20180223,000000,14.2587,14.4895,14.2406,14.2864,885584.67498548,0
+KEP.US,D,20180226,000000,14.3598,14.4618,14.3512,14.3598,796877.61787073,0
+KEP.US,D,20180227,000000,14.213,14.2311,14.0098,14.0098,430624.66204021,0
+KEP.US,D,20180228,000000,13.9641,13.9822,13.8534,13.863,344671.28405144,0
+KEP.US,D,20180301,000000,13.8811,13.9269,13.6598,13.7333,487177.84899503,0
+KEP.US,D,20180302,000000,13.7428,13.8906,13.7152,13.863,378361.38418836,0
+KEP.US,D,20180305,000000,13.7428,14.0012,13.7056,13.9822,302516.7140345,0
+KEP.US,D,20180306,000000,13.9822,13.9822,13.7981,13.8353,296909.73677379,0
+KEP.US,D,20180307,000000,13.7333,13.7609,13.595,13.6598,218157.24018568,0
+KEP.US,D,20180308,000000,13.6503,13.7152,13.6227,13.697,219500.52387204,0
+KEP.US,D,20180309,000000,14.1023,14.1119,14.0098,14.0842,410299.23839249,0
+KEP.US,D,20180312,000000,14.1576,14.2778,14.1576,14.2501,225623.42273594,0
+KEP.US,D,20180313,000000,14.2587,14.2587,13.9183,13.9364,678322.60849323,0
+KEP.US,D,20180314,000000,13.9917,14.1023,13.8992,13.9545,849635.84490287,0
+KEP.US,D,20180315,000000,13.9183,13.9183,13.738,13.7609,1490297.2249842,0
+KEP.US,D,20180316,000000,13.7428,13.7428,13.5311,13.6141,2772544.8689965,0
+KEP.US,D,20180319,000000,13.5492,13.5492,13.3833,13.4205,1125669.631928,0
+KEP.US,D,20180320,000000,13.4939,13.5673,13.4434,13.4663,1176155.4969396,0
+KEP.US,D,20180321,000000,13.3652,13.5673,13.3652,13.5397,577200.92564638,0
+KEP.US,D,20180322,000000,13.4939,13.7056,13.4939,13.5216,698634.40006607,0
+KEP.US,D,20180323,000000,13.4291,13.4291,13.162,13.1716,559314.59478123,0
+KEP.US,D,20180326,000000,13.1344,13.204,13.0142,13.162,490523.99906777,0
+KEP.US,D,20180327,000000,13.2355,13.471,13.2221,13.328,709244.34880815,0
+KEP.US,D,20180328,000000,13.6141,13.7609,13.6141,13.7056,841234.29229154,0
+KEP.US,D,20180329,000000,14.0842,14.2683,14.0842,14.1853,696055.84067126,0
+KEP.US,D,20180402,000000,14.4342,14.5582,14.314,14.3236,720553.72785374,0
+KEP.US,D,20180403,000000,15.1714,15.3096,15.1437,15.2639,1695521.8205923,0
+KEP.US,D,20180404,000000,15.0607,15.2915,14.9501,15.2915,1139603.7096988,0
+KEP.US,D,20180405,000000,15.0235,15.0607,14.9501,14.9778,441291.2363241,0
+KEP.US,D,20180406,000000,14.8395,14.8853,14.747,14.7661,879626.40964129,0
+KEP.US,D,20180409,000000,14.8948,14.9501,14.8214,14.8948,569286.98186733,0
+KEP.US,D,20180410,000000,14.9778,15.1256,14.9682,15.0884,357701.45039549,0
+KEP.US,D,20180411,000000,15.0331,15.0331,14.9225,14.932,580365.66426108,0
+KEP.US,D,20180412,000000,14.8395,14.8948,14.7107,14.7384,461493.97129789,0
+KEP.US,D,20180413,000000,14.8853,14.9596,14.849,14.8576,333897.7504108,0
+KEP.US,D,20180416,000000,14.6554,14.6554,14.48,14.5353,415425.94716893,0
+KEP.US,D,20180417,000000,14.9091,14.9873,14.8214,14.9225,286966.71107975,0
+KEP.US,D,20180418,000000,14.9873,15.0426,14.9682,14.9682,156772.00699608,0
+KEP.US,D,20180419,000000,14.9778,15.0607,14.9596,15.0054,261580.6417877,0
+KEP.US,D,20180420,000000,15.3277,15.3926,15.1895,15.2085,371097.58551903,0
+KEP.US,D,20180423,000000,15.5309,15.7245,15.5213,15.6968,938411.06239203,0
+KEP.US,D,20180424,000000,15.7245,15.775,15.632,15.6787,894609.10855677,0
+KEP.US,D,20180425,000000,15.4574,15.4574,15.2362,15.3192,251800.15237109,0
+KEP.US,D,20180426,000000,15.2085,15.3096,15.2038,15.3001,362683.44945395,0
+KEP.US,D,20180427,000000,15.6234,15.918,15.6234,15.8809,610940.3109771,0
+KEP.US,D,20180430,000000,16.0191,16.1574,16.0105,16.0287,367071.92894452,0
+KEP.US,D,20180501,000000,16.0191,16.0659,15.9638,15.9829,245435.02202276,0
+KEP.US,D,20180502,000000,16.1765,16.1946,16.0287,16.0659,270031.47959284,0
+KEP.US,D,20180503,000000,15.9638,16.0382,15.8532,16.0105,210299.92194844,0
+KEP.US,D,20180504,000000,15.9734,16.001,15.8999,15.9085,188978.30821326,0
+KEP.US,D,20180507,000000,15.8809,15.8809,15.651,15.734,526335.45978042,0
+KEP.US,D,20180508,000000,15.7617,15.7617,15.3468,15.4298,405258.51654992,0
+KEP.US,D,20180509,000000,15.282,15.2915,15.1895,15.2171,303444.74374756,0
+KEP.US,D,20180510,000000,15.3096,15.5309,15.3096,15.5309,190942.37561728,0
+KEP.US,D,20180511,000000,15.5032,15.5213,15.3096,15.3554,195548.96830595,0
+KEP.US,D,20180514,000000,15.817,15.8999,15.6691,15.7617,287113.51804,0
+KEP.US,D,20180515,000000,15.5309,15.7426,15.5309,15.5862,280599.48348913,0
+KEP.US,D,20180516,000000,15.4574,15.4756,15.3554,15.3831,253364.69511898,0
+KEP.US,D,20180517,000000,15.4384,15.4384,15.3277,15.3373,217248.08565322,0
+KEP.US,D,20180518,000000,15.1065,15.2171,14.9873,15.0426,918608.90069552,0
+KEP.US,D,20180521,000000,14.9596,15.0703,14.9596,15.0607,410329.64840569,0
+KEP.US,D,20180522,000000,15.0426,15.1857,15.0426,15.1342,259295.6963134,0
+KEP.US,D,20180523,000000,15.1342,15.2448,15.0788,15.2448,258765.09401418,0
+KEP.US,D,20180524,000000,14.9682,14.9873,14.7613,14.83,251355.53700573,0
+KEP.US,D,20180525,000000,14.6736,14.6736,14.5725,14.6459,194645.05687921,0
+KEP.US,D,20180529,000000,14.5448,14.5677,14.3693,14.4247,372775.37935055,0
+KEP.US,D,20180530,000000,14.3236,14.3236,14.2225,14.2587,300846.260551,0
+KEP.US,D,20180531,000000,14.1481,14.1853,14.0012,14.0098,728041.93144804,0
+KEP.US,D,20180601,000000,14.0566,14.0566,13.9412,13.9822,955561.2612136,0
+KEP.US,D,20180604,000000,14.0566,14.1119,14.0098,14.0194,234438.13207829,0
+KEP.US,D,20180605,000000,14.047,14.1023,13.9269,13.9641,342696.73043597,0
+KEP.US,D,20180606,000000,13.9183,13.9736,13.9183,13.9459,428846.2005788,0
+KEP.US,D,20180607,000000,14.48,14.6087,14.4342,14.48,614108.19545524,0
+KEP.US,D,20180608,000000,14.5811,14.7012,14.4704,14.5257,404720.57390269,0
+KEP.US,D,20180611,000000,14.9873,14.9959,14.8767,14.8853,570661.72418803,0
+KEP.US,D,20180612,000000,14.8853,14.9778,14.8395,14.9501,206794.38146171,0
+KEP.US,D,20180613,000000,14.9501,14.9501,14.747,14.7661,205950.24144022,0
+KEP.US,D,20180614,000000,14.7384,14.747,14.5353,14.6554,203458.71760042,0
+KEP.US,D,20180615,000000,14.7012,14.7012,14.4618,14.5906,245352.18095233,0
+KEP.US,D,20180618,000000,14.4523,14.5257,14.4428,14.5172,155218.99908078,0
+KEP.US,D,20180619,000000,14.0194,14.047,13.9087,13.9183,469275.78881271,0
+KEP.US,D,20180620,000000,13.9364,13.9364,13.7714,13.7981,264237.84776837,0
+KEP.US,D,20180621,000000,13.697,13.7476,13.6322,13.6417,222941.0498478,0
+KEP.US,D,20180622,000000,14.4428,14.5448,14.4065,14.4151,301370.57112335,0
+KEP.US,D,20180625,000000,14.3236,14.3875,14.2501,14.2778,245996.03433517,0
+KEP.US,D,20180626,000000,14.1576,14.254,14.1576,14.1948,171122.3873613,0
+KEP.US,D,20180627,000000,13.78,13.78,13.5034,13.5588,308458.20144037,0
+KEP.US,D,20180628,000000,13.3461,13.3738,13.245,13.2631,277425.30728412,0
+KEP.US,D,20180629,000000,13.3375,13.3375,13.1992,13.2174,342432.47790751,0
+KEP.US,D,20180702,000000,13.2545,13.3928,13.1897,13.2078,602039.61470089,0
+KEP.US,D,20180703,000000,13.1716,13.1716,13.0886,13.1163,190243.99393491,0
+KEP.US,D,20180705,000000,13.0886,13.0886,12.9847,13.0333,141148.6005612,0
+KEP.US,D,20180706,000000,13.061,13.0972,13.0057,13.0695,199214.94782782,0
+KEP.US,D,20180709,000000,13.061,13.061,12.8445,12.8483,450287.35712448,0
+KEP.US,D,20180710,000000,12.8302,12.8302,12.7014,12.7377,880317.45097565,0
+KEP.US,D,20180711,000000,12.7291,12.8302,12.6738,12.71,260765.86315827,0
+KEP.US,D,20180712,000000,12.8578,12.9141,12.8397,12.876,283031.23592369,0
+KEP.US,D,20180713,000000,12.7844,12.7844,12.6414,12.6738,251605.10883817,0
+KEP.US,D,20180716,000000,12.6824,12.6824,12.6271,12.6271,323910.68262867,0
+KEP.US,D,20180717,000000,12.8397,12.9408,12.8397,12.876,453488.79747925,0
+KEP.US,D,20180718,000000,12.6738,12.6738,12.5536,12.5632,240890.29798163,0
+KEP.US,D,20180719,000000,12.3972,12.4525,12.3505,12.3972,221578.89098083,0
+KEP.US,D,20180720,000000,12.5632,12.6185,12.505,12.5536,270750.83369811,0
+KEP.US,D,20180723,000000,12.8855,12.895,12.7472,12.7844,631815.21210464,0
+KEP.US,D,20180724,000000,13.3652,13.4109,13.245,13.328,1502547.2171966,0
+KEP.US,D,20180725,000000,13.4567,13.5769,13.4567,13.5492,975445.2153594,0
+KEP.US,D,20180726,000000,13.4663,13.4663,13.328,13.3652,285812.17919943,0
+KEP.US,D,20180727,000000,13.328,13.3928,13.3127,13.328,175694.3755522,0
+KEP.US,D,20180730,000000,13.4205,13.4844,13.4109,13.4844,522166.14210909,0
+KEP.US,D,20180731,000000,13.5311,13.6598,13.5216,13.5311,728563.09615696,0
+KEP.US,D,20180801,000000,13.2727,13.2727,13.0886,13.1802,387422.51949972,0
+KEP.US,D,20180802,000000,12.9503,12.9685,12.8025,12.9036,367257.53488714,0
+KEP.US,D,20180803,000000,12.978,13.1249,12.9131,13.0972,251038.85342004,0
+KEP.US,D,20180806,000000,12.7014,12.7014,12.443,12.5441,344909.32105129,0
+KEP.US,D,20180807,000000,12.3696,12.5632,12.2952,12.3143,253564.98175762,0
+KEP.US,D,20180808,000000,12.3047,12.526,12.3047,12.4888,237050.24734974,0
+KEP.US,D,20180809,000000,12.6642,12.7568,12.6366,12.6738,310700.15344774,0
+KEP.US,D,20180810,000000,12.7014,12.8168,12.6919,12.7196,415895.72944176,0
+KEP.US,D,20180813,000000,12.2866,12.3972,11.7984,11.7984,544515.40456608,0
+KEP.US,D,20180814,000000,12.1665,12.3228,12.1483,12.2675,790457.95922287,0
+KEP.US,D,20180815,000000,12.2036,12.2218,12.0835,12.176,397514.44939631,0
+KEP.US,D,20180816,000000,12.4058,12.5079,12.3372,12.3782,449425.39054354,0
+KEP.US,D,20180817,000000,12.4058,12.5536,12.4058,12.526,355456.35252468,0
+KEP.US,D,20180820,000000,12.6366,12.6595,12.4525,12.5632,1171598.1894447,0
+KEP.US,D,20180821,000000,12.5079,12.5813,12.4935,12.5441,450151.03637567,0
+KEP.US,D,20180822,000000,12.4707,12.5994,12.4707,12.5632,509143.31611306,0
+KEP.US,D,20180823,000000,12.4154,12.4707,12.3696,12.3782,474913.17608662,0
+KEP.US,D,20180824,000000,12.5908,12.6919,12.5908,12.6738,281503.39491586,0
+KEP.US,D,20180827,000000,12.6738,12.8121,12.6509,12.7844,267782.18723746,0
+KEP.US,D,20180828,000000,12.7844,12.8674,12.7653,12.7844,171904.65873525,0
+KEP.US,D,20180829,000000,12.6738,12.7062,12.5994,12.6824,235694.38020964,0
+KEP.US,D,20180830,000000,12.5441,12.5813,12.5079,12.5079,186173.24665118,0
+KEP.US,D,20180831,000000,12.4983,12.5632,12.443,12.5536,184947.40853303,0
+KEP.US,D,20180904,000000,12.2036,12.3696,12.176,12.2494,194062.02352276,0
+KEP.US,D,20180905,000000,12.2675,12.4707,12.2675,12.4249,262323.06555815,0
+KEP.US,D,20180906,000000,12.3505,12.4525,12.3505,12.4058,147356.43773782,0
+KEP.US,D,20180907,000000,12.3228,12.3877,12.2675,12.2771,176537.46695253,0
+KEP.US,D,20180910,000000,12.2494,12.3419,12.1293,12.176,503007.83379542,0
+KEP.US,D,20180911,000000,12.1941,12.3782,12.1665,12.3696,234075.30916222,0
+KEP.US,D,20180912,000000,12.2675,12.4707,12.1846,12.4707,867461.35574163,0
+KEP.US,D,20180913,000000,12.3782,12.4154,12.2866,12.36,292793.89878084,0
+KEP.US,D,20180914,000000,12.2771,12.3324,12.2036,12.2036,187804.90115234,0
+KEP.US,D,20180917,000000,12.093,12.2265,12.093,12.2122,148605.34552116,0
+KEP.US,D,20180918,000000,12.0101,12.1483,12.0005,12.1388,326476.65856975,0
+KEP.US,D,20180919,000000,11.9643,11.9643,11.7793,11.7984,305565.05570215,0
+KEP.US,D,20180920,000000,11.8069,11.8947,11.7984,11.826,265943.9543708,0
+KEP.US,D,20180921,000000,11.8813,11.8813,11.7888,11.7984,382130.12858242,0
+KEP.US,D,20180924,000000,11.7984,11.7984,11.6181,11.6324,266047.76786413,0
+KEP.US,D,20180925,000000,11.6229,11.7335,11.6133,11.6687,251072.40929667,0
+KEP.US,D,20180926,000000,11.7383,11.7612,11.641,11.6687,378665.48432033,0
+KEP.US,D,20180927,000000,11.9223,12.093,11.8813,12.0654,667909.80052636,0
+KEP.US,D,20180928,000000,12.1026,12.2218,12.1026,12.1388,359002.78923606,0
+KEP.US,D,20181001,000000,12.0835,12.1388,11.9643,12.0377,519511.03337071,0
+KEP.US,D,20181002,000000,11.8346,11.8899,11.8069,11.8069,257010.7508391,0
+KEP.US,D,20181003,000000,11.7058,11.743,11.5676,11.5857,273131.20369657,0
+KEP.US,D,20181004,000000,11.3091,11.3187,11.024,11.024,358917.85092334,0
+KEP.US,D,20181005,000000,11.0421,11.0793,10.922,10.9687,207079.60641307,0
+KEP.US,D,20181008,000000,10.6921,10.7837,10.6645,10.7379,390617.66812762,0
+KEP.US,D,20181009,000000,10.7007,10.7474,10.6549,10.7379,314650.30929983,0
+KEP.US,D,20181010,000000,10.305,10.3231,10.0561,10.0561,559046.14776819,0
+KEP.US,D,20181011,000000,9.77951,9.80716,9.69654,9.69654,641961.67030076,0
+KEP.US,D,20181012,000000,9.9731,10.0742,9.94067,9.95402,307652.86040124,0
+KEP.US,D,20181015,000000,10.1018,10.1943,10.0837,10.1667,655290.69367104,0
+KEP.US,D,20181016,000000,10.2029,10.2678,10.1571,10.2029,224640.86472336,0
+KEP.US,D,20181017,000000,10.305,10.3507,10.1991,10.2582,300643.87667007,0
+KEP.US,D,20181018,000000,10.5262,10.5815,10.3965,10.4432,468273.30699838,0
+KEP.US,D,20181019,000000,10.7474,11.0698,10.7474,10.9496,542819.7841751,0
+KEP.US,D,20181022,000000,11.1155,11.1899,10.9496,11.0602,484948.4804414,0
+KEP.US,D,20181023,000000,10.5624,10.6273,10.5033,10.5539,394155.71586984,0
+KEP.US,D,20181024,000000,11.0145,11.1546,10.9773,11.0517,846505.71078594,0
+KEP.US,D,20181025,000000,11.4293,11.5447,11.3835,11.5399,1039112.2481599,0
+KEP.US,D,20181026,000000,11.0602,11.0602,10.8762,10.9496,428053.44299341,0
+KEP.US,D,20181029,000000,10.9496,11.0421,10.7474,10.8209,260243.64982821,0
+KEP.US,D,20181030,000000,10.6273,10.6921,10.5262,10.5996,646968.8362667,0
+KEP.US,D,20181031,000000,10.9038,11.0641,10.8304,11.024,551782.34909885,0
+KEP.US,D,20181101,000000,11.0602,11.1432,10.9868,11.1155,269655.02460189,0
+KEP.US,D,20181102,000000,11.0517,11.0879,10.8485,10.9687,351472.64079597,0
+KEP.US,D,20181105,000000,11.024,11.2452,11.024,11.2176,292016.87051262,0
+KEP.US,D,20181106,000000,11.0517,11.0517,10.7379,10.8667,457348.77191289,0
+KEP.US,D,20181107,000000,11.148,11.2176,10.9687,11.1251,417769.61542734,0
+KEP.US,D,20181108,000000,11.2491,11.3091,11.0879,11.1155,264524.12134088,0
+KEP.US,D,20181109,000000,11.3921,11.4293,11.3091,11.3368,354842.90915503,0
+KEP.US,D,20181112,000000,11.0602,11.2081,10.9963,11.0049,327868.17882877,0
+KEP.US,D,20181113,000000,11.0602,11.5218,11.024,11.4112,393047.32331989,0
+KEP.US,D,20181114,000000,11.5304,11.6601,11.3234,11.6229,515264.11773467,0
+KEP.US,D,20181115,000000,11.3463,11.4846,11.3368,11.4751,293948.43066116,0
+KEP.US,D,20181116,000000,11.4293,11.558,11.4198,11.5123,242343.68688818,0
+KEP.US,D,20181119,000000,11.291,11.3511,11.1985,11.2729,748546.6693115,0
+KEP.US,D,20181120,000000,11.3282,11.4569,11.3187,11.4198,290743.84444296,0
+KEP.US,D,20181121,000000,11.4665,11.6324,11.4665,11.5123,257449.07447759,0
+KEP.US,D,20181123,000000,11.3282,11.3463,11.2357,11.2729,123064.0802997,0
+KEP.US,D,20181126,000000,11.8899,11.9824,11.6601,11.8899,455161.34820505,0
+KEP.US,D,20181127,000000,12.0749,12.176,12.0472,12.176,279154.48355173,0
+KEP.US,D,20181128,000000,12.4802,12.5994,12.36,12.5441,455470.69144273,0
+KEP.US,D,20181129,000000,12.4335,12.4983,12.3228,12.3877,282014.07341333,0
+KEP.US,D,20181130,000000,12.2313,12.2952,12.1569,12.1846,276670.30005994,0
+KEP.US,D,20181203,000000,12.3324,12.3324,12.1388,12.2313,266688.47538354,0
+KEP.US,D,20181204,000000,12.5164,12.6824,12.4611,12.5441,452212.62554615,0
+KEP.US,D,20181206,000000,12.4335,12.5536,12.2866,12.526,633690.14671137,0
+KEP.US,D,20181207,000000,12.7844,12.8578,12.6461,12.6738,438448.42440082,0
+KEP.US,D,20181210,000000,12.9227,13.2774,12.9189,13.245,916287.25348115,0
+KEP.US,D,20181211,000000,13.3003,13.3652,13.2078,13.2174,421460.76185668,0
+KEP.US,D,20181212,000000,13.1344,13.1525,13.0238,13.1439,239090.86409732,0
+KEP.US,D,20181213,000000,13.0886,13.1716,13.0791,13.0886,1499013.363939,0
+KEP.US,D,20181214,000000,13.1163,13.245,13.0791,13.2078,276838.07944309,0
+KEP.US,D,20181217,000000,13.3099,13.3738,13.1525,13.2078,386120.132038,0
+KEP.US,D,20181218,000000,13.4205,13.4481,13.2174,13.245,657029.30752896,0
+KEP.US,D,20181219,000000,13.7333,13.9183,13.5311,13.6045,962853.37265384,0
+KEP.US,D,20181220,000000,13.8906,13.9183,13.637,13.7886,1015301.2078272,0
+KEP.US,D,20181221,000000,13.595,13.697,13.5673,13.6503,704288.5652783,0
+KEP.US,D,20181224,000000,13.5216,13.5864,13.3652,13.4291,220106.62689367,0
+KEP.US,D,20181226,000000,13.4014,13.5864,13.3738,13.5864,467009.71851901,0
+KEP.US,D,20181227,000000,13.3003,13.5588,13.3003,13.5492,343245.15929465,0
+KEP.US,D,20181228,000000,13.6322,13.678,13.4386,13.4844,384934.14152334,0
+KEP.US,D,20181231,000000,13.5769,13.6141,13.4386,13.595,251806.44409796,0
+KEP.US,D,20190102,000000,13.9183,14.0098,13.8534,13.8534,486453.25178404,0
+KEP.US,D,20190103,000000,14.3055,14.3055,14.0566,14.1119,657387.93596044,0
+KEP.US,D,20190104,000000,13.9545,14.0194,13.7247,13.8258,673868.06587055,0
+KEP.US,D,20190107,000000,13.9364,14.0012,13.8258,13.8906,875698.27483325,0
+KEP.US,D,20190108,000000,14.2683,14.5353,14.2406,14.4704,1044410.930804,0
+KEP.US,D,20190109,000000,13.8534,13.8906,13.5492,13.6322,629420.16141015,0
+KEP.US,D,20190110,000000,14.0289,14.314,13.9946,14.2778,721280.42230701,0
+KEP.US,D,20190111,000000,14.2034,14.2778,14.0928,14.1672,320234.21689535,0
+KEP.US,D,20190114,000000,14.1204,14.1576,13.9917,14.047,635151.92458708,0
+KEP.US,D,20190115,000000,14.1481,14.3693,14.1119,14.1576,703503.14804091,0
+KEP.US,D,20190116,000000,14.1395,14.1395,13.9593,14.0289,423447.89892589,0
+KEP.US,D,20190117,000000,14.0289,14.0842,13.9641,14.0566,590623.27629854,0
+KEP.US,D,20190118,000000,13.863,13.9364,13.7428,13.9269,491123.81036253,0
+KEP.US,D,20190122,000000,13.286,13.2908,13.1163,13.2631,609823.529458,0
+KEP.US,D,20190123,000000,13.2727,13.5588,13.2727,13.5588,385549.68213528,0
+KEP.US,D,20190124,000000,13.4014,13.5588,13.3652,13.4663,449562.75991349,0
+KEP.US,D,20190125,000000,13.5769,13.6875,13.5769,13.6598,441276.55562808,0
+KEP.US,D,20190128,000000,13.4939,13.595,13.3928,13.4844,387754.93240259,0
+KEP.US,D,20190129,000000,13.5311,13.6694,13.5311,13.5769,219205.86133038,0
+KEP.US,D,20190130,000000,13.6141,13.7056,13.5034,13.6322,385608.40491939,0
+KEP.US,D,20190131,000000,14.0194,14.1481,13.9822,14.13,798965.42256982,0
+KEP.US,D,20190201,000000,14.0098,14.0098,13.7886,13.8439,333451.03780315,0
+KEP.US,D,20190204,000000,13.8353,13.8534,13.7523,13.8353,134044.19230586,0
+KEP.US,D,20190205,000000,13.9364,14.0051,13.8534,13.9364,233433.55302167,0
+KEP.US,D,20190206,000000,13.9183,13.9917,13.8992,13.9736,198826.95800428,0
+KEP.US,D,20190207,000000,13.8906,13.9183,13.6598,13.7333,220075.16825933,0
+KEP.US,D,20190208,000000,13.7333,13.863,13.7333,13.8534,386767.13128428,0
+KEP.US,D,20190211,000000,13.9736,14.0012,13.8353,13.9459,364505.95300344,0
+KEP.US,D,20190212,000000,13.8906,13.9641,13.7609,13.8162,255189.29591076,0
+KEP.US,D,20190213,000000,13.8258,13.863,13.7333,13.8258,188039.79228875,0
+KEP.US,D,20190214,000000,13.7886,13.7886,13.6656,13.7152,170381.012212,0
+KEP.US,D,20190215,000000,13.6322,13.697,13.5445,13.595,204199.04412858,0
+KEP.US,D,20190219,000000,13.5492,13.6417,13.4844,13.5769,186291.74084053,0
+KEP.US,D,20190220,000000,13.6141,13.7428,13.6045,13.678,123546.44602626,0
+KEP.US,D,20190221,000000,13.595,13.6503,13.4205,13.5034,238758.45119445,0
+KEP.US,D,20190222,000000,13.9183,13.9593,13.7609,13.8439,573108.15731861,0
+KEP.US,D,20190225,000000,13.9087,13.9822,13.8258,13.8906,332439.11839852,0
+KEP.US,D,20190226,000000,14.1758,14.4895,14.1758,14.4151,674564.35031063,0
+KEP.US,D,20190227,000000,14.3598,14.4151,14.2034,14.2311,335195.94338793,0
+KEP.US,D,20190228,000000,14.1395,14.1948,14.0375,14.1119,300802.21846292,0
+KEP.US,D,20190301,000000,14.1395,14.2082,14.047,14.1481,155461.23056521,0
+KEP.US,D,20190304,000000,14.5257,14.5448,14.4151,14.5172,408090.84226175,0
+KEP.US,D,20190305,000000,14.5172,14.5172,14.3789,14.4428,319835.74086037,0
+KEP.US,D,20190306,000000,14.3598,14.4428,14.2683,14.3417,309332.75147505,0
+KEP.US,D,20190307,000000,14.0651,14.1853,13.9087,14.0747,341265.36257346,0
+KEP.US,D,20190308,000000,14.0098,14.192,14.0012,14.1395,204024.97301856,0
+KEP.US,D,20190311,000000,14.1758,14.3598,14.1758,14.314,243937.59102813,0
+KEP.US,D,20190312,000000,14.4247,14.5172,14.4151,14.4342,237564.07171064,0
+KEP.US,D,20190313,000000,14.2864,14.3074,13.9917,14.0566,801814.52621997,0
+KEP.US,D,20190314,000000,14.1853,14.2959,14.13,14.2034,482671.92393625,0
+KEP.US,D,20190315,000000,14.2311,14.2959,14.0566,14.1204,1988530.6867078,0
+KEP.US,D,20190318,000000,13.9364,13.9736,13.7476,13.8353,311124.84501135,0
+KEP.US,D,20190319,000000,13.5673,13.5864,13.4109,13.4663,275010.33278788,0
+KEP.US,D,20190320,000000,13.1716,13.1897,12.9961,13.0791,301547.7880968,0
+KEP.US,D,20190321,000000,12.9131,12.9503,12.8302,12.8578,309153.43725931,0
+KEP.US,D,20190322,000000,12.8397,12.876,12.6824,12.6824,313335.33838437,0
+KEP.US,D,20190325,000000,12.71,12.8121,12.7014,12.7196,276237.21952718,0
+KEP.US,D,20190326,000000,12.7377,12.7749,12.6824,12.7472,237344.9098914,0
+KEP.US,D,20190327,000000,12.6185,12.6366,12.5079,12.5079,377239.35956354,0
+KEP.US,D,20190328,000000,12.3419,12.3505,12.093,12.093,455527.31698455,0
+KEP.US,D,20190329,000000,12.0654,12.1293,11.9919,11.9919,447911.18161059,0
+KEP.US,D,20190401,000000,12.1941,12.2399,12.1111,12.1665,301536.25326421,0
+KEP.US,D,20190402,000000,12.1665,12.2399,12.1293,12.1388,203064.43605001,0
+KEP.US,D,20190403,000000,12.1941,12.2218,12.1207,12.1569,429995.48935339,0
+KEP.US,D,20190404,000000,12.1483,12.1846,12.0978,12.1111,235262.34829802,0
+KEP.US,D,20190405,000000,11.7793,11.8441,11.7154,11.8069,432620.18807858,0
+KEP.US,D,20190408,000000,11.8441,11.8899,11.6877,11.6877,348885.69243199,0
+KEP.US,D,20190409,000000,11.5771,11.6601,11.558,11.558,382887.23304889,0
+KEP.US,D,20190410,000000,11.909,11.909,11.7335,11.8346,434192.07117448,0
+KEP.US,D,20190411,000000,11.7984,11.8346,11.6229,11.6601,238405.06586869,0
+KEP.US,D,20190412,000000,11.724,11.7516,11.6324,11.6687,239194.67759065,0
+KEP.US,D,20190415,000000,11.7707,11.8346,11.724,11.7516,267946.82075718,0
+KEP.US,D,20190416,000000,11.7984,11.826,11.6505,11.743,309682.99093738,0
+KEP.US,D,20190417,000000,11.6963,11.7287,11.6324,11.641,372146.20666373,0
+KEP.US,D,20190418,000000,11.5304,11.6324,11.5218,11.6133,261727.44874796,0
+KEP.US,D,20190422,000000,11.5676,11.641,11.5304,11.558,242373.04828023,0
+KEP.US,D,20190423,000000,11.4846,11.558,11.3969,11.5218,304166.19509512,0
+KEP.US,D,20190424,000000,11.1804,11.2634,11.1499,11.2357,286065.94551645,0
+KEP.US,D,20190425,000000,11.0879,11.1432,11.0602,11.107,412085.04020192,0
+KEP.US,D,20190426,000000,11.107,11.1346,11.0698,11.1155,190212.53530057,0
+KEP.US,D,20190429,000000,11.3091,11.4293,11.2634,11.3006,218382.69373179,0
+KEP.US,D,20190430,000000,11.2081,11.2452,11.1527,11.2176,198951.7439205,0
+KEP.US,D,20190501,000000,11.2452,11.2815,11.1661,11.1899,211275.13961301,0
+KEP.US,D,20190502,000000,11.1432,11.1623,11.0517,11.1432,309398.81460717,0
+KEP.US,D,20190503,000000,11.0602,11.0793,10.9496,10.9963,625542.36041705,0
+KEP.US,D,20190506,000000,10.9315,11.0049,10.8485,10.9687,353111.63564513,0
+KEP.US,D,20190507,000000,10.922,10.941,10.756,10.7932,452559.71914505,0
+KEP.US,D,20190508,000000,10.7932,10.8762,10.756,10.7837,407858.04836763,0
+KEP.US,D,20190509,000000,10.6368,10.6368,10.5443,10.5815,334946.3715555,0
+KEP.US,D,20190510,000000,10.6178,10.7837,10.6178,10.7379,287722.76692508,0
+KEP.US,D,20190513,000000,10.5262,10.6549,10.5033,10.5624,544868.78989184,0
+KEP.US,D,20190514,000000,10.4985,10.5539,10.4242,10.4709,762499.62226288,0
+KEP.US,D,20190515,000000,10.222,10.2678,10.0465,10.0923,561444.34432612,0
+KEP.US,D,20190516,000000,9.94544,10.0008,9.85771,9.90825,323574.07524122,0
+KEP.US,D,20190517,000000,9.83482,9.86248,9.7652,9.79763,286375.28875414,0
+KEP.US,D,20190520,000000,9.8167,9.83482,9.64123,9.66889,286142.49486001,0
+KEP.US,D,20190521,000000,9.61358,9.7652,9.57162,9.67842,731066.15482935,0
+KEP.US,D,20190522,000000,9.7242,9.73373,9.65935,9.70608,222294.05060152,0
+KEP.US,D,20190523,000000,9.70608,9.74232,9.67842,9.7242,196343.82313363,0
+KEP.US,D,20190524,000000,9.84436,9.96356,9.84436,9.88059,185554.56017581,0
+KEP.US,D,20190528,000000,9.78905,9.79763,9.69177,9.74232,275083.73626801,0
+KEP.US,D,20190529,000000,9.59546,9.61358,9.54873,9.60404,546505.68749872,0
+KEP.US,D,20190530,000000,9.67842,9.77951,9.67842,9.7242,251762.40200988,0
+KEP.US,D,20190531,000000,9.88346,10.1476,9.87201,10.12,412834.80432038,0
+KEP.US,D,20190603,000000,10.3412,10.3956,10.3278,10.3326,230245.74474178,0
+KEP.US,D,20190604,000000,10.1753,10.1848,10.0465,10.1848,266808.01819403,0
+KEP.US,D,20190605,000000,10.0646,10.12,9.96737,10.0189,188628.06875093,0
+KEP.US,D,20190606,000000,10.0284,10.1018,9.91779,10.0284,277262.77100669,0
+KEP.US,D,20190607,000000,10.0465,10.0742,10.0008,10.0093,195382.23754394,0
+KEP.US,D,20190610,000000,9.86248,9.86248,9.73373,9.8167,265968.07265713,0
+KEP.US,D,20190611,000000,10.1667,10.2859,10.1667,10.2029,388893.73496573,0
+KEP.US,D,20190612,000000,10.2029,10.3097,10.1943,10.2954,173624.39741256,0
+KEP.US,D,20190613,000000,10.2125,10.2582,10.1848,10.2497,138165.27340453,0
+KEP.US,D,20190614,000000,10.037,10.0561,9.9359,9.98168,324555.58463266,0
+KEP.US,D,20190617,000000,9.91779,9.94544,9.88059,9.91779,305082.68997558,0
+KEP.US,D,20190618,000000,9.99122,10.1018,9.98645,10.1018,470823.55362229,0
+KEP.US,D,20190619,000000,10.0561,10.1476,10.0465,10.1295,236781.80033669,0
+KEP.US,D,20190620,000000,10.4156,10.4432,10.3603,10.3603,341546.39304024,0
+KEP.US,D,20190621,000000,10.4156,10.4985,10.3879,10.4156,232125.92245423,0
+KEP.US,D,20190624,000000,10.4156,10.4337,10.3603,10.406,276492.03446534,0
+KEP.US,D,20190625,000000,10.3135,10.3135,10.2306,10.2401,247935.98345287,0
+KEP.US,D,20190626,000000,10.3507,10.3507,10.2497,10.2859,277148.47130192,0
+KEP.US,D,20190627,000000,10.3231,10.3231,10.2678,10.2678,114436.02552111,0
+KEP.US,D,20190628,000000,10.2401,10.2401,10.1667,10.2306,387223.28148222,0
+KEP.US,D,20190701,000000,10.1476,10.1476,10.0284,10.12,227602.17083599,0
+KEP.US,D,20190702,000000,10.0923,10.1018,10.0093,10.0646,295918.78979205,0
+KEP.US,D,20190703,000000,10.2029,10.3002,10.1943,10.2859,146812.20336372,0
+KEP.US,D,20190705,000000,10.2306,10.2821,10.1943,10.2497,326150.53739375,0
+KEP.US,D,20190708,000000,10.1848,10.2125,10.1343,10.1848,159196.41908263,0
+KEP.US,D,20190709,000000,9.9731,10.0694,9.95402,10.0646,486193.19374016,0
+KEP.US,D,20190710,000000,10.0008,10.0646,9.98168,10.0008,457527.03750749,0
+KEP.US,D,20190711,000000,10.037,10.0646,9.96356,10.0008,249890.61326659,0
+KEP.US,D,20190712,000000,10.0093,10.0475,9.95402,10.0093,153265.41788821,0
+KEP.US,D,20190715,000000,10.0093,10.037,9.94544,9.99122,227497.30872152,0
+KEP.US,D,20190716,000000,9.90825,10.0008,9.90348,9.95402,370574.32356782,0
+KEP.US,D,20190717,000000,9.98168,10.0236,9.94544,9.95402,138858.41198117,0
+KEP.US,D,20190718,000000,9.99122,10.12,9.9731,10.12,184204.98476258,0
+KEP.US,D,20190719,000000,10.1571,10.2859,10.0789,10.0923,172867.29294608,0
+KEP.US,D,20190722,000000,10.222,10.2821,10.1667,10.1753,234806.19810008,0
+KEP.US,D,20190723,000000,10.5815,10.6454,10.5262,10.6178,285211.31928352,0
+KEP.US,D,20190724,000000,10.5071,10.572,10.4242,10.4337,123177.33138333,0
+KEP.US,D,20190725,000000,10.6273,10.6273,10.5262,10.5443,218446.65962161,0
+KEP.US,D,20190726,000000,10.7284,10.756,10.4795,10.489,450241.21779412,0
+KEP.US,D,20190729,000000,10.7284,10.8667,10.6549,10.8667,274577.25225512,0
+KEP.US,D,20190730,000000,10.7474,10.8028,10.7379,10.756,146969.49653543,0
+KEP.US,D,20190731,000000,10.8113,10.922,10.7837,10.8113,262755.09746977,0
+KEP.US,D,20190801,000000,10.305,10.4614,10.305,10.3603,337132.74664219,0
+KEP.US,D,20190802,000000,10.4156,10.4432,10.3736,10.3965,128836.73970128,0
+KEP.US,D,20190805,000000,10.139,10.1943,10.0608,10.1114,161730.93638937,0
+KEP.US,D,20190806,000000,10.0646,10.1571,10.0465,10.1571,281503.39491586,0
+KEP.US,D,20190807,000000,10.0465,10.12,9.95402,10.1114,178061.11347578,0
+KEP.US,D,20190808,000000,9.85294,9.90825,9.78428,9.88059,269477.80762844,0
+KEP.US,D,20190809,000000,9.71466,9.75185,9.54015,9.59546,232388.0777404,0
+KEP.US,D,20190812,000000,9.53061,9.62311,9.53061,9.54873,124480.76746619,0
+KEP.US,D,20190813,000000,9.42953,9.69654,9.39233,9.67842,400016.45944756,0
+KEP.US,D,20190814,000000,9.59546,9.67842,9.45718,9.46576,162346.47700131,0
+KEP.US,D,20190815,000000,9.2264,9.65935,9.12532,9.53061,237882.85253863,0
+KEP.US,D,20190816,000000,9.46576,9.5678,9.46576,9.53061,206862.54183611,0
+KEP.US,D,20190819,000000,9.90825,9.90825,9.78905,9.87201,197055.83689088,0
+KEP.US,D,20190820,000000,9.88059,9.89967,9.77951,9.78905,175067.30010767,0
+KEP.US,D,20190821,000000,9.90825,9.97786,9.86248,9.94544,173112.67029394,0
+KEP.US,D,20190822,000000,9.88059,9.96356,9.87201,9.94544,144407.71507893,0
+KEP.US,D,20190823,000000,9.82528,9.82528,9.61835,9.62311,187784.97735059,0
+KEP.US,D,20190826,000000,9.59546,9.66889,9.57639,9.59546,123190.96345821,0
+KEP.US,D,20190827,000000,9.65935,9.66889,9.60404,9.61358,239954.92792056,0
+KEP.US,D,20190828,000000,9.65935,9.73373,9.61358,9.69654,119483.03909055,0
+KEP.US,D,20190829,000000,9.69654,9.77951,9.65077,9.74232,222872.88947339,0
+KEP.US,D,20190830,000000,9.83482,9.83482,9.77951,9.79763,275677.25583591,0
+KEP.US,D,20190903,000000,9.4753,9.5678,9.29983,9.43811,419683.34901641,0
+KEP.US,D,20190904,000000,9.61358,9.75662,9.61358,9.74232,211773.23465674,0
+KEP.US,D,20190905,000000,9.65077,9.75185,9.59546,9.64123,238486.85831798,0
+KEP.US,D,20190906,000000,9.67842,9.68701,9.6317,9.66889,106147.7239934,0
+KEP.US,D,20190909,000000,9.6317,9.69654,9.6317,9.67842,100661.33816433,0
+KEP.US,D,20190910,000000,9.73373,9.84436,9.73373,9.8167,160004.90598519,0
+KEP.US,D,20190911,000000,9.9359,9.95402,9.86248,9.91779,251438.37807617,0
+KEP.US,D,20190912,000000,10.0008,10.1295,9.94544,10.1018,173110.57305165,0
+KEP.US,D,20190913,000000,10.1114,10.139,10.0923,10.1018,84576.538425779,0
+KEP.US,D,20190916,000000,9.91779,9.99122,9.90348,9.96356,139091.2058753,0
+KEP.US,D,20190917,000000,9.89013,10.037,9.89013,9.99122,179112.88048392,0
+KEP.US,D,20190918,000000,9.85294,9.88059,9.82528,9.86248,84851.27716569,0
+KEP.US,D,20190919,000000,9.8167,9.90825,9.8167,9.86248,99291.838949354,0
+KEP.US,D,20190920,000000,9.95402,9.95402,9.87201,9.88059,96115.565502057,0
+KEP.US,D,20190923,000000,10.1114,10.2497,10.0837,10.2497,145210.95887577,0
+KEP.US,D,20190924,000000,10.3603,10.4156,10.3231,10.3603,140926.29287852,0
+KEP.US,D,20190925,000000,10.222,10.2678,10.1667,10.2401,204409.81697866,0
+KEP.US,D,20190926,000000,10.0971,10.1571,10.0885,10.1114,101414.24814623,0
+KEP.US,D,20190927,000000,9.92637,9.9731,9.8167,9.86248,106305.01716511,0
+KEP.US,D,20190930,000000,10.0093,10.037,9.95402,9.99122,222624.3662621,0
+KEP.US,D,20191001,000000,10.017,10.0418,9.96356,10.0093,114587.02696595,0
+KEP.US,D,20191002,000000,9.78905,9.78905,9.68701,9.69654,148401.91301909,0
+KEP.US,D,20191003,000000,9.69654,9.77951,9.69654,9.76139,126194.21441663,0
+KEP.US,D,20191004,000000,9.73373,9.86248,9.73373,9.84436,135742.95856027,0
+KEP.US,D,20191007,000000,9.73373,9.76139,9.67842,9.7242,117543.08997286,0
+KEP.US,D,20191008,000000,9.80716,9.8167,9.73373,9.76139,84105.707531808,0
+KEP.US,D,20191009,000000,9.75185,9.85294,9.75185,9.83482,148481.60822609,0
+KEP.US,D,20191010,000000,9.89967,10.0646,9.88059,10.037,222477.55930184,0
+KEP.US,D,20191011,000000,9.95402,10.037,9.92637,9.98168,243005.36683049,0
+KEP.US,D,20191014,000000,9.99122,9.99598,9.90825,9.90825,77563.360210025,0
+KEP.US,D,20191015,000000,9.9731,10.1476,9.9731,10.1018,114009.23671522,0
+KEP.US,D,20191016,000000,10.1114,10.1848,10.1018,10.1571,76654.20567757,0
+KEP.US,D,20191017,000000,10.2859,10.3603,10.2859,10.3135,148259.30054341,0
+KEP.US,D,20191018,000000,10.2401,10.2401,10.0742,10.1571,153243.39684417,0
+KEP.US,D,20191021,000000,10.2029,10.2029,10.1018,10.1476,245261.99953388,0
+KEP.US,D,20191022,000000,10.1753,10.1848,10.1114,10.139,86481.883045698,0
+KEP.US,D,20191023,000000,10.0561,10.0646,9.99122,10.0189,79376.426169211,0
+KEP.US,D,20191024,000000,10.0284,10.037,9.96356,10.0189,113075.96389644,0
+KEP.US,D,20191025,000000,10.0742,10.1295,10.0284,10.12,74022.166604373,0
+KEP.US,D,20191028,000000,10.0008,10.037,9.99122,10.0093,79419.419636144,0
+KEP.US,D,20191029,000000,9.94544,9.96356,9.88059,9.91779,160938.17880398,0
+KEP.US,D,20191030,000000,10.1943,10.3231,10.1571,10.305,156144.93155155,0
+KEP.US,D,20191031,000000,10.139,10.1476,9.99122,10.0284,160539.70276899,0
+KEP.US,D,20191101,000000,10.1018,10.139,10.0646,10.1295,94567.80069248,0
+KEP.US,D,20191104,000000,10.1295,10.139,10.0646,10.1114,90507.539620202,0
+KEP.US,D,20191105,000000,10.2029,10.3507,10.1753,10.3326,143593.98507064,0
+KEP.US,D,20191106,000000,10.5996,10.756,10.5901,10.7198,148842.33389986,0
+KEP.US,D,20191107,000000,10.8209,10.9134,10.8113,10.8581,118142.90126763,0
+KEP.US,D,20191108,000000,10.7379,10.8209,10.7379,10.8113,72455.526614191,0
+KEP.US,D,20191111,000000,10.8209,10.9315,10.8028,10.8667,106204.34953522,0
+KEP.US,D,20191112,000000,10.9038,10.9315,10.8752,10.9038,58126.118671866,0
+KEP.US,D,20191113,000000,10.8581,10.8857,10.7198,10.8304,96421.76287631,0
+KEP.US,D,20191114,000000,11.1155,11.1709,11.0793,11.1623,129084.21429143,0
+KEP.US,D,20191115,000000,11.1527,11.3006,11.1527,11.2634,185781.06234306,0
+KEP.US,D,20191118,000000,11.1346,11.1346,11.0288,11.107,208194.29068988,0
+KEP.US,D,20191119,000000,11.1985,11.1985,11.1346,11.1623,79495.968979707,0
+KEP.US,D,20191120,000000,11.1346,11.1899,11.1155,11.1432,126287.54169851,0
+KEP.US,D,20191121,000000,10.9773,11.0049,10.9315,10.9592,84927.826509253,0
+KEP.US,D,20191122,000000,11.0049,11.0049,10.941,10.941,69389.358387088,0
+KEP.US,D,20191125,000000,10.9963,11.0049,10.9315,11.0049,87227.45267958,0
+KEP.US,D,20191126,000000,10.9315,10.9496,10.8857,10.9315,210898.68462206,0
+KEP.US,D,20191127,000000,10.8485,10.8485,10.7379,10.8113,89742.046184571,0
+KEP.US,D,20191129,000000,10.6921,10.8581,10.6921,10.8581,160970.68605946,0
+KEP.US,D,20191202,000000,10.9773,10.9773,10.7103,10.7751,216776.20613811,0
+KEP.US,D,20191203,000000,10.922,10.9773,10.8304,10.9592,130855.33540482,0
+KEP.US,D,20191204,000000,11.2634,11.3368,11.1899,11.2081,269942.34679554,0
+KEP.US,D,20191205,000000,11.107,11.1251,11.0517,11.1155,91945.199209585,0
+KEP.US,D,20191206,000000,11.1985,11.1985,11.0974,11.1527,64304.594456438,0
+KEP.US,D,20191209,000000,11.024,11.0517,11.0049,11.024,83392.645153412,0
+KEP.US,D,20191210,000000,10.9134,10.9496,10.8304,10.8943,185253.60590728,0
+KEP.US,D,20191211,000000,10.9868,11.0421,10.9639,10.9868,133586.99348677,0
+KEP.US,D,20191212,000000,10.756,10.8857,10.7284,10.8762,113393.69610328,0
+KEP.US,D,20191213,000000,10.8581,10.9038,10.7656,10.7932,93563.221635857,0
+KEP.US,D,20191216,000000,10.8028,10.8667,10.7751,10.8485,123804.40682786,0
+KEP.US,D,20191217,000000,10.9687,10.9687,10.8857,10.8943,96838.065470756,0
+KEP.US,D,20191218,000000,11.0049,11.0698,11.0049,11.0517,99788.885371941,0
+KEP.US,D,20191219,000000,11.1155,11.1709,10.9592,11.1155,151385.24017576,0
+KEP.US,D,20191220,000000,11.107,11.1527,11.0831,11.1251,88377.790075316,0
+KEP.US,D,20191223,000000,11.0049,11.0049,10.9458,10.9963,84668.817086512,0
+KEP.US,D,20191224,000000,10.9868,10.9868,10.7379,10.8581,71153.139152474,0
+KEP.US,D,20191226,000000,10.8762,10.9038,10.8485,10.8581,47083.08939703,0
+KEP.US,D,20191227,000000,10.941,10.941,10.8628,10.8943,91382.089654882,0
+KEP.US,D,20191230,000000,10.9038,10.9496,10.8762,10.8943,74724.742771322,0
+KEP.US,D,20191231,000000,10.8485,10.9363,10.8256,10.9038,226736.00977047,0
+KEP.US,D,20200102,000000,11.2081,11.291,11.1899,11.2729,127598.31812939,0
+KEP.US,D,20200103,000000,11.1527,11.2262,11.1432,11.2262,79439.343437893,0
+KEP.US,D,20200106,000000,10.9773,11.0421,10.8762,10.9134,129590.69830432,0
+KEP.US,D,20200107,000000,11.0145,11.0145,10.7198,10.7198,73144.470706259,0
+KEP.US,D,20200108,000000,10.4337,10.5815,10.3879,10.5167,131076.59446636,0
+KEP.US,D,20200109,000000,10.6645,10.6645,10.5443,10.5901,123418.51424661,0
+KEP.US,D,20200110,000000,10.6549,10.6549,10.5624,10.6092,59247.09467555,0
+KEP.US,D,20200113,000000,10.7103,10.7751,10.6178,10.7656,217481.92816849,0
+KEP.US,D,20200114,000000,10.7837,10.7837,10.6225,10.6645,113713.52555241,0
+KEP.US,D,20200115,000000,10.8028,10.8028,10.6292,10.6549,67626.626242848,0
+KEP.US,D,20200116,000000,10.7284,10.7284,10.5815,10.5815,45828.938507969,0
+KEP.US,D,20200117,000000,10.6645,10.6645,10.5539,10.5815,50870.708971686,0
+KEP.US,D,20200121,000000,10.4242,10.4614,10.3784,10.4518,61689.333321556,0
+KEP.US,D,20200122,000000,10.6178,10.6178,10.5167,10.5996,99086.309204992,0
+KEP.US,D,20200123,000000,10.4614,10.4614,10.3689,10.4518,48075.084999916,0
+KEP.US,D,20200124,000000,10.4432,10.4432,10.3603,10.3965,25624.106291889,0
+KEP.US,D,20200127,000000,10.2029,10.2773,10.1571,10.1753,68875.534026185,0
+KEP.US,D,20200128,000000,10.1571,10.2497,10.139,10.2401,84984.452051067,0
+KEP.US,D,20200129,000000,10.1943,10.2401,10.1295,10.2401,82157.369444956,0
+KEP.US,D,20200130,000000,9.89013,10.0284,9.87201,10.0093,94663.225216648,0
+KEP.US,D,20200131,000000,9.89967,9.89967,9.69654,9.74232,141415.9989531,0
+KEP.US,D,20200203,000000,9.75185,9.78905,9.69654,9.77951,65010.316486821,0
+KEP.US,D,20200204,000000,9.9731,9.9731,9.87201,9.89013,107528.75804097,0
+KEP.US,D,20200205,000000,10.0465,10.0837,9.9731,9.9731,89215.638369931,0
+KEP.US,D,20200206,000000,10.037,10.037,9.9731,9.98168,74266.495331088,0
+KEP.US,D,20200207,000000,10.0008,10.0465,9.89013,9.90825,71970.015024195,0
+KEP.US,D,20200210,000000,9.96356,9.96356,9.89013,9.91779,91824.607777945,0
+KEP.US,D,20200211,000000,10.1476,10.1762,10.1018,10.1018,64255.309262637,0
+KEP.US,D,20200212,000000,10.1571,10.1943,10.139,10.1667,211510.03074942,0
+KEP.US,D,20200213,000000,10.0837,10.0923,10.016,10.0742,55955.472902337,0
+KEP.US,D,20200214,000000,10.0646,10.0837,9.95402,9.95402,98657.42315681,0
+KEP.US,D,20200218,000000,10.0646,10.12,10.0646,10.0837,111708.56192375,0
+KEP.US,D,20200219,000000,10.12,10.1571,10.0561,10.0561,88066.34959534,0
+KEP.US,D,20200220,000000,9.98168,10.0093,9.94067,9.94544,166638.48334657,0
+KEP.US,D,20200221,000000,9.95402,10.0561,9.95402,10.0189,109606.07652862,0
+KEP.US,D,20200224,000000,9.68701,9.71466,9.54873,9.59546,115118.67788631,0
+KEP.US,D,20200225,000000,9.45718,9.45718,9.22068,9.26359,228166.32901184,0
+KEP.US,D,20200226,000000,9.20828,9.27218,9.12532,9.12532,139481.29294113,0
+KEP.US,D,20200227,000000,8.87613,8.91294,8.65489,8.66414,229460.3275044,0
+KEP.US,D,20200228,000000,8.22165,8.22165,8.04657,8.10188,593833.10562247,0
+KEP.US,D,20200302,000000,8.12028,8.17102,8.05114,8.13869,240132.14489401,0
+KEP.US,D,20200303,000000,8.18484,8.38301,8.06497,8.12953,368934.28009751,0
+KEP.US,D,20200304,000000,8.37834,8.50736,8.32302,8.48896,212807.17510542,0
+KEP.US,D,20200305,000000,8.32302,8.32302,8.16634,8.16634,260413.52645365,0
+KEP.US,D,20200306,000000,8.09263,8.15252,7.97743,8.05572,269680.19150937,0
+KEP.US,D,20200309,000000,8.42449,8.68712,8.25856,8.49821,288044.6936165,0
+KEP.US,D,20200310,000000,8.58117,8.61798,8.24473,8.50736,413690.47917445,0
+KEP.US,D,20200311,000000,8.13869,8.13869,7.85298,7.88063,297133.09307761,0
+KEP.US,D,20200312,000000,7.28156,7.49355,7.12488,7.217,341902.92422943,0
+KEP.US,D,20200313,000000,7.62258,7.80692,7.45665,7.77001,452386.69665617,0
+KEP.US,D,20200316,000000,6.76536,7.1801,6.67324,6.67324,294279.79494288,0
+KEP.US,D,20200317,000000,6.68239,6.78377,6.61793,6.78377,248889.1800734,0
+KEP.US,D,20200318,000000,6.18469,6.44275,6.03726,6.11098,340892.05344594,0
+KEP.US,D,20200319,000000,5.92664,6.13863,5.86208,6.02801,322511.82202164,0
+KEP.US,D,20200320,000000,6.452,6.452,5.78836,5.84367,494206.75652795,0
+KEP.US,D,20200323,000000,6.23075,6.31372,5.82527,6.02801,485928.94121169,0
+KEP.US,D,20200324,000000,6.62708,6.93129,6.62708,6.93129,385054.73295498,0
+KEP.US,D,20200325,000000,7.04191,7.25391,6.92204,7.04191,268736.43247914,0
+KEP.US,D,20200326,000000,7.02341,7.23083,6.8345,7.20775,368225.41220369,0
+KEP.US,D,20200327,000000,6.71005,7.03266,6.62251,6.63633,392076.3001399,0
+KEP.US,D,20200330,000000,7.06957,7.13404,6.97735,7.11563,239456.83287682,0
+KEP.US,D,20200331,000000,7.12488,7.1801,6.91289,6.95895,302548.17266884,0
+KEP.US,D,20200401,000000,6.84833,7.09722,6.82992,6.94045,163661.44791676,0
+KEP.US,D,20200402,000000,7.10638,7.23541,7.00501,7.22625,201301.70390577,0
+KEP.US,D,20200403,000000,7.15254,7.16169,6.9681,7.01426,184595.07182841,0
+KEP.US,D,20200406,000000,7.217,7.39209,7.14329,7.37368,241271.9960783,0
+KEP.US,D,20200407,000000,7.42899,7.50271,7.29997,7.38293,271341.20740257,0
+KEP.US,D,20200408,000000,7.1801,7.42899,7.1801,7.28156,358485.81901172,0
+KEP.US,D,20200409,000000,7.30922,7.43824,7.24466,7.26306,181004.59302896,0
+KEP.US,D,20200413,000000,7.76086,7.76086,7.61333,7.7332,187560.57242562,0
+KEP.US,D,20200414,000000,8.01891,8.16634,7.9636,8.07422,297258.92761498,0
+KEP.US,D,20200415,000000,7.88988,7.9452,7.78851,7.84373,303090.30980065,0
+KEP.US,D,20200416,000000,7.72395,7.72395,7.53037,7.61333,176172.54679418,0
+KEP.US,D,20200417,000000,7.91754,7.9267,7.49355,7.61333,460298.54319293,0
+KEP.US,D,20200420,000000,8.01891,8.02816,7.78851,7.79767,347236.21137138,0
+KEP.US,D,20200421,000000,7.85298,8.03732,7.77469,8.03732,301141.9717138,0
+KEP.US,D,20200422,000000,8.4798,8.4798,8.28621,8.33228,259260.04319448,0
+KEP.US,D,20200423,000000,8.52586,8.65489,8.49821,8.58117,174945.66005488,0
+KEP.US,D,20200424,000000,8.4429,8.52586,8.36928,8.41524,144125.635991,0
+KEP.US,D,20200427,000000,8.80232,8.9406,8.79317,8.91294,251943.81346791,0
+KEP.US,D,20200428,000000,8.99591,9.09766,8.89454,9.01431,270031.47959284,0
+KEP.US,D,20200429,000000,9.03281,9.40187,8.91294,8.959,280156.96536606,0
+KEP.US,D,20200430,000000,8.86688,8.93602,8.76551,8.85763,592967.99317809,0
+KEP.US,D,20200501,000000,8.72861,8.72861,8.4429,8.45215,292259.10199705,0
+KEP.US,D,20200504,000000,8.54427,8.54427,8.38968,8.50736,94065.511164169,0
+KEP.US,D,20200505,000000,8.57192,8.61798,8.44747,8.45215,211935.77093417,0
+KEP.US,D,20200506,000000,8.41524,8.41524,8.24015,8.31387,139595.5926459,0
+KEP.US,D,20200507,000000,8.45215,8.4798,8.34153,8.38759,255940.10865036,0
+KEP.US,D,20200508,000000,8.4613,8.47055,8.28621,8.37834,143632.78405299,0
+KEP.US,D,20200511,000000,8.18484,8.19867,8.02816,8.03732,240152.06869576,0
+KEP.US,D,20200512,000000,8.09263,8.10188,7.91754,7.95435,143757.56996921,0
+KEP.US,D,20200513,000000,8.2125,8.24931,7.98201,8.03732,354107.8257326,0
+KEP.US,D,20200514,000000,8.50736,8.58117,8.29537,8.47055,468820.68723591,0
+KEP.US,D,20200515,000000,8.13869,8.18484,7.95483,8.08338,193435.99669937,0
+KEP.US,D,20200518,000000,8.12953,8.35993,8.12953,8.35068,178063.21071807,0
+KEP.US,D,20200519,000000,8.17559,8.22633,8.00051,8.11103,325433.28053078,0
+KEP.US,D,20200520,000000,8.24015,8.24931,8.12028,8.12953,118626.31561533,0
+KEP.US,D,20200521,000000,8.02816,8.12953,7.98201,8.12028,168358.22202387,0
+KEP.US,D,20200522,000000,7.89904,8.03732,7.85298,7.9267,185256.75177071,0
+KEP.US,D,20200526,000000,8.18484,8.25856,7.97285,7.99126,228289.01768577,0
+KEP.US,D,20200527,000000,8.09263,8.09263,7.84373,7.9636,298268.74977732,0
+KEP.US,D,20200528,000000,8.00051,8.12028,7.93595,8.01891,242357.31896306,0
+KEP.US,D,20200529,000000,8.11103,8.17559,8.03732,8.10188,343745.35158067,0
+KEP.US,D,20200601,000000,8.2125,8.27696,8.15719,8.2309,77273.940774088,0
+KEP.US,D,20200602,000000,8.34153,8.36918,8.25856,8.28621,149013.25914645,0
+KEP.US,D,20200603,000000,8.48896,8.56267,8.47055,8.51661,263684.17580397,0
+KEP.US,D,20200604,000000,8.32302,8.33228,8.20325,8.24931,150986.76414077,0
+KEP.US,D,20200605,000000,8.59958,8.73786,8.59958,8.66414,131444.66048814,0
+KEP.US,D,20200608,000000,8.59033,8.63648,8.53502,8.62723,141417.04757424,0
+KEP.US,D,20200609,000000,8.62723,8.62723,8.48896,8.54427,121020.31768868,0
+KEP.US,D,20200610,000000,8.42449,8.4798,8.35993,8.41524,94346.541630948,0
+KEP.US,D,20200611,000000,8.24931,8.24931,7.89904,7.97285,104230.84454089,0
+KEP.US,D,20200612,000000,8.18484,8.18484,7.97285,8.11103,87399.426547311,0
+KEP.US,D,20200615,000000,7.65939,7.65939,7.41974,7.59493,194125.98941259,0
+KEP.US,D,20200616,000000,7.95435,7.97285,7.70555,7.78851,208111.44961945,0
+KEP.US,D,20200617,000000,7.74236,7.80692,7.64099,7.65024,323016.20879224,0
+KEP.US,D,20200618,000000,7.65024,7.72395,7.57652,7.64099,66118.709036769,0
+KEP.US,D,20200619,000000,7.7147,7.7147,7.53962,7.62258,292893.51778959,0
+KEP.US,D,20200622,000000,7.64099,7.64099,7.50271,7.51196,115819.15681097,0
+KEP.US,D,20200623,000000,7.55802,7.56727,7.47505,7.52121,83039.259827648,0
+KEP.US,D,20200624,000000,7.55802,7.55802,7.38293,7.4474,146994.6634429,0
+KEP.US,D,20200625,000000,7.37368,7.41059,7.28156,7.40134,123471.99392499,0
+KEP.US,D,20200626,000000,7.41059,7.47505,7.37368,7.37368,143695.70132168,0
+KEP.US,D,20200629,000000,7.31837,7.33687,7.26306,7.33687,78797.587297337,0
+KEP.US,D,20200630,000000,7.42899,7.4843,7.35528,7.35528,409066.05992633,0
+KEP.US,D,20200701,000000,7.33687,7.43824,7.26306,7.42899,201199.98765473,0
+KEP.US,D,20200702,000000,7.47505,7.52121,7.40134,7.41059,190270.20946353,0
+KEP.US,D,20200706,000000,7.4659,7.52121,7.41974,7.4659,155963.52009352,0
+KEP.US,D,20200707,000000,7.27231,7.33687,7.22625,7.24466,145826.49948771,0
+KEP.US,D,20200708,000000,7.33687,7.40134,7.29997,7.34603,112201.41386176,0
+KEP.US,D,20200709,000000,7.32762,7.33687,7.17094,7.1986,162770.11994377,0
+KEP.US,D,20200710,000000,7.16169,7.29062,7.16169,7.25391,186020.14796406,0
+KEP.US,D,20200713,000000,7.56727,7.6509,7.45665,7.45665,285969.47237114,0
+KEP.US,D,20200714,000000,7.47505,7.55802,7.47505,7.51196,162598.14607604,0
+KEP.US,D,20200715,000000,7.53037,7.57652,7.4659,7.4659,145207.81301233,0
+KEP.US,D,20200716,000000,7.40134,7.47505,7.36911,7.47505,228704.27165907,0
+KEP.US,D,20200717,000000,7.54887,7.55802,7.43824,7.4474,235428.03043889,0
+KEP.US,D,20200720,000000,7.59493,7.64099,7.51196,7.53962,547995.77814534,0
+KEP.US,D,20200721,000000,7.63174,7.6963,7.55802,7.55802,162350.67148589,0
+KEP.US,D,20200722,000000,7.56727,7.61791,7.53265,7.61333,152620.51588422,0
+KEP.US,D,20200723,000000,7.49355,7.49355,7.20088,7.24466,318749.36935446,0
+KEP.US,D,20200724,000000,7.36453,7.4474,7.32762,7.33687,320159.76479408,0
+KEP.US,D,20200727,000000,7.41059,7.41059,7.30922,7.30922,211094.77677612,0
+KEP.US,D,20200728,000000,7.29997,7.39209,7.22625,7.38293,627167.72319133,0
+KEP.US,D,20200729,000000,7.47505,7.51196,7.43824,7.47505,102352.76407073,0
+KEP.US,D,20200730,000000,7.33687,7.33687,7.217,7.29072,131662.77368624,0
+KEP.US,D,20200731,000000,7.34603,7.34603,7.18935,7.217,307411.67753796,0
+KEP.US,D,20200803,000000,7.23541,7.29072,7.18935,7.23541,154342.35180381,0
+KEP.US,D,20200804,000000,7.34603,7.41974,7.29997,7.35528,144272.44295126,0
+KEP.US,D,20200805,000000,7.37368,7.38293,7.32762,7.32762,172021.05568231,0
+KEP.US,D,20200806,000000,7.41974,7.51196,7.38293,7.43824,148795.14594835,0
+KEP.US,D,20200807,000000,7.4659,7.54887,7.4659,7.52121,63708.977646249,0
+KEP.US,D,20200810,000000,7.4843,7.53962,7.38293,7.4474,192632.75290253,0
+KEP.US,D,20200811,000000,8.08338,8.13869,7.98201,8.07422,183917.66256893,0
+KEP.US,D,20200812,000000,8.02816,8.04189,7.88988,7.88988,122342.62895215,0
+KEP.US,D,20200813,000000,8.25856,8.34153,8.17559,8.20325,180929.09230654,0
+KEP.US,D,20200814,000000,8.37834,8.41524,8.28621,8.29537,177580.84499151,0
+KEP.US,D,20200817,000000,8.34153,8.42907,8.32302,8.41524,275632.16512668,0
+KEP.US,D,20200818,000000,8.14794,8.16634,7.91287,7.95435,162257.34420401,0
+KEP.US,D,20200819,000000,8.03732,8.12028,8.03732,8.09263,83279.394069785,0
+KEP.US,D,20200820,000000,7.68705,7.82532,7.65939,7.81617,146175.69032889,0
+KEP.US,D,20200821,000000,7.6963,7.73044,7.64099,7.65939,62990.672162129,0
+KEP.US,D,20200824,000000,7.78851,7.78851,7.6963,7.7332,53743.930908164,0
+KEP.US,D,20200825,000000,8.11103,8.15719,8.07422,8.09263,94012.031485789,0
+KEP.US,D,20200826,000000,7.9452,7.9452,7.87138,7.90829,45881.369565204,0
+KEP.US,D,20200827,000000,7.90829,7.9267,7.76086,7.88063,100248.18143332,0
+KEP.US,D,20200828,000000,8.03732,8.03732,7.95435,8.00051,77418.650492056,0
+KEP.US,D,20200831,000000,7.88063,7.89904,7.77917,7.87138,261165.3878144,0
+KEP.US,D,20200901,000000,8.2125,8.2125,8.05572,8.12028,150343.95937907,0
+KEP.US,D,20200902,000000,8.12953,8.26771,8.06497,8.25856,130705.38258113,0
+KEP.US,D,20200903,000000,8.12953,8.26771,8.03732,8.11103,245768.48354677,0
+KEP.US,D,20200904,000000,8.01891,8.09263,7.85298,7.95435,115217.24827391,0
+KEP.US,D,20200908,000000,7.79767,7.89904,7.79767,7.86223,42080.117915666,0
+KEP.US,D,20200909,000000,7.88063,7.91754,7.83457,7.89904,101836.84246754,0
+KEP.US,D,20200910,000000,7.88063,7.91754,7.78851,7.84373,114067.95949932,0
+KEP.US,D,20200911,000000,7.88063,7.88988,7.75161,7.86223,84399.321452324,0
+KEP.US,D,20200914,000000,8.01891,8.06497,7.97285,8.00051,110144.01917585,0
+KEP.US,D,20200915,000000,7.98201,8.02635,7.91754,7.93595,50156.597972146,0
+KEP.US,D,20200916,000000,8.01891,8.08338,7.99126,8.03732,65375.236645177,0
+KEP.US,D,20200917,000000,8.00051,8.07422,7.87138,8.02816,107450.11145512,0
+KEP.US,D,20200918,000000,8.08338,8.08338,7.86223,7.86223,289233.82999459,0
+KEP.US,D,20200921,000000,8.00966,8.09263,7.90829,7.91754,190046.8531597,0
+KEP.US,D,20200922,000000,7.9452,8.00051,7.90829,7.95435,190058.3879923,0
+KEP.US,D,20200923,000000,7.85298,7.93595,7.75161,7.81617,214159.89638208,0
+KEP.US,D,20200924,000000,7.68705,7.85756,7.68705,7.78851,146442.04009964,0
+KEP.US,D,20200925,000000,7.65024,7.75161,7.65024,7.75161,431973.1888323,0
+KEP.US,D,20200928,000000,7.91754,8.08338,7.91754,8.03732,93874.662115833,0
+KEP.US,D,20200929,000000,8.04657,8.06497,7.99126,7.99126,78838.48352198,0
+KEP.US,D,20200930,000000,8.02816,8.06497,7.99107,8.02816,362714.9080883,0
+KEP.US,D,20201001,000000,8.04657,8.13869,8.03732,8.13869,86618.203794509,0
+KEP.US,D,20201002,000000,7.98201,8.12953,7.9636,8.12028,192598.14840476,0
+KEP.US,D,20201005,000000,8.17559,8.28621,8.17559,8.28621,113662.14311632,0
+KEP.US,D,20201006,000000,8.08338,8.11103,7.95435,8.00966,90429.941655494,0
+KEP.US,D,20201007,000000,8.2125,8.25856,8.08338,8.14794,185131.9658545,0
+KEP.US,D,20201008,000000,8.36918,8.43365,8.31387,8.38759,53108.466494476,0
+KEP.US,D,20201009,000000,8.43365,8.46597,8.35993,8.4429,75141.045365768,0
+KEP.US,D,20201012,000000,8.43365,8.43365,8.29546,8.35993,63668.081421605,0
+KEP.US,D,20201013,000000,8.39684,8.39684,8.24931,8.32302,66369.329490352,0
+KEP.US,D,20201014,000000,8.43365,8.43365,8.31845,8.35993,104973.26831134,0
+KEP.US,D,20201015,000000,8.41524,8.43365,8.34153,8.43365,115648.23156438,0
+KEP.US,D,20201016,000000,8.64564,8.67329,8.50736,8.51661,265259.20476331,0
+KEP.US,D,20201019,000000,8.55352,8.58117,8.47055,8.47055,294729.65341396,0
+KEP.US,D,20201020,000000,8.40599,8.50736,8.38759,8.39684,470052.81708093,0
+KEP.US,D,20201021,000000,8.75626,8.81157,8.73786,8.78392,75073.933612507,0
+KEP.US,D,20201022,000000,8.71935,8.74701,8.63648,8.73786,145708.00529835,0
+KEP.US,D,20201023,000000,8.62723,8.67329,8.59033,8.66414,25895.699168367,0
+KEP.US,D,20201026,000000,8.41524,8.45215,8.36918,8.43365,55919.819783417,0
+KEP.US,D,20201027,000000,8.35993,8.35993,8.25856,8.25856,55610.47654573,0
+KEP.US,D,20201028,000000,8.16634,8.24015,8.12953,8.16634,59973.789128827,0
+KEP.US,D,20201029,000000,8.17559,8.22165,8.11103,8.194,76179.180299021,0
+KEP.US,D,20201030,000000,8.04657,8.11103,7.9267,7.9636,214705.17937732,0
+KEP.US,D,20201102,000000,8.2125,8.26771,8.13869,8.20325,59075.120807819,0
+KEP.US,D,20201103,000000,8.27696,8.31845,8.24015,8.30462,37589.922174061,0
+KEP.US,D,20201104,000000,8.2125,8.25856,8.17559,8.2125,60404.772419299,0
+KEP.US,D,20201105,000000,8.29537,8.40599,8.2309,8.37834,76586.045303165,0
+KEP.US,D,20201106,000000,8.32302,8.36918,8.27696,8.35068,61700.868154148,0
+KEP.US,D,20201109,000000,8.55352,8.63648,8.41524,8.4429,107691.2943184,0
+KEP.US,D,20201110,000000,8.4798,8.52586,8.39684,8.49821,95215.848559905,0
+KEP.US,D,20201111,000000,8.72861,8.72927,8.61798,8.61798,79307.217173661,0
+KEP.US,D,20201112,000000,8.63648,8.65489,8.52586,8.53502,78503.973376821,0
+KEP.US,D,20201113,000000,8.81157,8.959,8.77562,8.94985,102043.42083305,0
+KEP.US,D,20201116,000000,8.89454,8.91294,8.79317,8.84848,55816.006290092,0
+KEP.US,D,20201117,000000,8.959,9.05122,8.959,8.9775,71897.660165211,0
+KEP.US,D,20201118,000000,8.90379,8.9406,8.81157,8.82998,51151.739438466,0
+KEP.US,D,20201119,000000,8.67329,8.73786,8.61798,8.68254,109670.04241845,0
+KEP.US,D,20201120,000000,8.73786,8.79317,8.69179,8.77467,42411.482197392,0
+KEP.US,D,20201123,000000,8.9406,8.9406,8.83923,8.87613,74886.230427606,0
+KEP.US,D,20201124,000000,9.27218,9.28171,9.09766,9.24452,126083.06057529,0
+KEP.US,D,20201125,000000,9.19875,9.19875,9.10624,9.15297,102606.53038775,0
+KEP.US,D,20201127,000000,9.11578,9.11578,8.9775,8.9775,54501.035374638,0
+KEP.US,D,20201130,000000,8.82998,8.88529,8.72861,8.74701,362429.68313694,0
+KEP.US,D,20201201,000000,8.959,9.03281,8.85763,8.85763,142208.75653849,0
+KEP.US,D,20201202,000000,8.9775,9.04197,8.9775,9.04197,100448.46807196,0
+KEP.US,D,20201203,000000,9.30937,9.36468,9.28171,9.3189,100568.01088245,0
+KEP.US,D,20201204,000000,9.23594,9.29983,9.20828,9.29983,145217.25060263,0
+KEP.US,D,20201207,000000,9.26359,9.32749,9.18063,9.21687,67239.685040453,0
+KEP.US,D,20201208,000000,9.09766,9.10624,8.959,9.00516,132671.54722744,0
+KEP.US,D,20201209,000000,9.40187,9.41045,9.24452,9.24452,136431.90265234,0
+KEP.US,D,20201210,000000,9.88059,9.99122,9.87201,9.9731,207015.64052324,0
+KEP.US,D,20201211,000000,9.91779,9.99122,9.83482,9.89967,111757.84711755,0
+KEP.US,D,20201214,000000,10.0008,10.0093,9.90825,9.9359,78216.651183173,0
+KEP.US,D,20201215,000000,10.0093,10.0923,9.98168,10.0923,75219.69195162,0
+KEP.US,D,20201216,000000,9.90825,10.0923,9.83577,9.95402,223391.95694002,0
+KEP.US,D,20201217,000000,10.941,11.2176,10.9315,11.1709,553264.05077631,0
+KEP.US,D,20201218,000000,11.7984,11.9643,11.724,11.7516,451557.23733071,0
+KEP.US,D,20201221,000000,11.5771,11.6324,11.5123,11.5952,159118.82111792,0
+KEP.US,D,20201222,000000,11.1709,11.1709,10.922,10.922,144042.79492057,0
+KEP.US,D,20201223,000000,11.0793,11.0793,10.9773,11.0145,127003.74994034,0
+KEP.US,D,20201224,000000,11.1623,11.2357,11.0326,11.0974,50533.052963093,0
+KEP.US,D,20201228,000000,11.3006,11.3006,11.1527,11.1709,123018.98959048,0
+KEP.US,D,20201229,000000,11.637,11.724,11.55,11.55,126958,0
+KEP.US,D,20201230,000000,12.49,12.5,12.29,12.32,111799,0
+KEP.US,D,20201231,000000,12.36,12.36,12.2,12.27,155558,0
+KEP.US,D,20210104,000000,12.17,12.37,12.11,12.16,143850,0
+KEP.US,D,20210105,000000,12.29,12.37,12.26,12.3,68544,0
+KEP.US,D,20210106,000000,12.36,12.4,12.3,12.37,124658,0
+KEP.US,D,20210107,000000,12.34,12.37,12.21,12.24,87387,0
+KEP.US,D,20210108,000000,12.32,12.32,12.01,12.15,112180,0
+KEP.US,D,20210111,000000,11.93,11.96,11.8,11.9,158683,0
+KEP.US,D,20210112,000000,11.86,11.88,11.75,11.8,83395,0
+KEP.US,D,20210113,000000,11.71,11.71,11.63,11.66,69556,0
+KEP.US,D,20210114,000000,11.78,11.89,11.75,11.82,110351,0
+KEP.US,D,20210115,000000,11.48,11.5,11.43,11.47,814826,0
+KEP.US,D,20210119,000000,11.42,11.45,11.295,11.32,115219,0
+KEP.US,D,20210120,000000,11.3,11.31,11.22,11.27,173407,0
+KEP.US,D,20210121,000000,11.25,11.28,11.19,11.27,61061,0
+KEP.US,D,20210122,000000,10.91,11,10.9,10.95,115243,0
+KEP.US,D,20210125,000000,11.11,11.15,11.01,11.07,96826,0
+KEP.US,D,20210126,000000,11.05,11.14,11.03,11.13,104633,0
+KEP.US,D,20210127,000000,10.86,10.89,10.755,10.83,69968,0
+KEP.US,D,20210128,000000,10.63,10.73,10.52,10.68,62658,0
+KEP.US,D,20210129,000000,10.32,10.44,10.25,10.28,323979,0
+KEP.US,D,20210201,000000,10.29,10.3818,10.2549,10.32,64899,0
+KEP.US,D,20210202,000000,10.55,10.59,10.5,10.54,259446,0
+KEP.US,D,20210203,000000,10.54,10.57,10.45,10.47,70654,0
+KEP.US,D,20210204,000000,10.61,10.67,10.53,10.67,131946,0
+KEP.US,D,20210205,000000,10.57,10.5846,10.51,10.55,76134,0
+KEP.US,D,20210208,000000,10.75,10.82,10.74,10.8,106677,0
+KEP.US,D,20210209,000000,10.95,11.05,10.89,11.02,107570,0
+KEP.US,D,20210210,000000,10.91,11.06,10.67,10.93,255686,0
+KEP.US,D,20210211,000000,11.03,11.03,10.91,10.98,89775,0
+KEP.US,D,20210212,000000,11,11.0099,10.92,10.93,57851,0
+KEP.US,D,20210216,000000,10.78,10.78,10.62,10.65,156211,0
+KEP.US,D,20210217,000000,10.76,10.76,10.67,10.76,103610,0
+KEP.US,D,20210218,000000,10.72,10.72,10.63,10.68,168553,0
+KEP.US,D,20210219,000000,10.78,10.83,10.65,10.74,156727,0
+KEP.US,D,20210222,000000,10.65,10.8297,10.65,10.79,321030,0
+KEP.US,D,20210223,000000,10.72,10.78,10.6,10.72,520152,0
+KEP.US,D,20210224,000000,10.5,10.59,10.46,10.52,227497,0
+KEP.US,D,20210225,000000,10.56,10.59,10.26,10.34,238305,0
+KEP.US,D,20210226,000000,10.15,10.19,10.01,10.05,299456,0
+KEP.US,D,20210301,000000,10.21,10.25,10.15,10.25,211140,0
+KEP.US,D,20210302,000000,10.22,10.2399,10.13,10.2,104071,0
+KEP.US,D,20210303,000000,10.43,10.51,10.38,10.43,133508,0
+KEP.US,D,20210304,000000,10.45,10.54,10.25,10.35,233476,0
+KEP.US,D,20210305,000000,10.24,10.31,10.1,10.31,132709,0
+KEP.US,D,20210308,000000,10.15,10.2147,10.1,10.13,172085,0
+KEP.US,D,20210309,000000,10.15,10.24,10.12,10.21,257424,0
+KEP.US,D,20210310,000000,10.16,10.19,10.08,10.19,154867,0
+KEP.US,D,20210311,000000,10.21,10.26,10.1273,10.23,259982,0
+KEP.US,D,20210312,000000,10.34,10.34,10.225,10.29,184075,0
+KEP.US,D,20210315,000000,10.34,10.41,10.29,10.41,255304,0
+KEP.US,D,20210316,000000,10.9,11.1,10.87,10.97,270520,0
+KEP.US,D,20210317,000000,10.91,11.04,10.86,11,131536,0
+KEP.US,D,20210318,000000,10.74,10.79,10.63,10.69,224194,0
+KEP.US,D,20210319,000000,10.7,10.81,10.61,10.73,180355,0
+KEP.US,D,20210322,000000,10.3,10.3306,10.17,10.33,358077,0
+KEP.US,D,20210323,000000,10.1,10.16,10,10.06,264067,0
+KEP.US,D,20210324,000000,10.1,10.18,10.03,10.04,122529,0
+KEP.US,D,20210325,000000,10.1,10.2,10.07,10.19,241949,0
+KEP.US,D,20210326,000000,10.27,10.32,10.21,10.32,294615,0
+KEP.US,D,20210329,000000,10.31,10.32,10.21,10.27,136793,0
+KEP.US,D,20210330,000000,10.23,10.23,10.1108,10.19,107050,0
+KEP.US,D,20210331,000000,10.22,10.29,10.21,10.26,167772,0
+KEP.US,D,20210401,000000,10.35,10.42,10.31,10.4,101336,0
+KEP.US,D,20210405,000000,10.58,10.65,10.51,10.64,158324,0
+KEP.US,D,20210406,000000,10.62,10.69,10.57,10.69,125773,0
+KEP.US,D,20210407,000000,10.7,10.75,10.67,10.72,154895,0
+KEP.US,D,20210408,000000,10.67,10.68,10.58,10.64,151253,0
+KEP.US,D,20210409,000000,10.62,10.64,10.54,10.63,147508,0
+KEP.US,D,20210412,000000,10.59,10.67,10.56,10.63,115978,0
+KEP.US,D,20210413,000000,10.63,10.7,10.5929,10.68,177405,0
+KEP.US,D,20210414,000000,10.79,10.89,10.73,10.73,217659,0
+KEP.US,D,20210415,000000,10.77,10.81,10.74,10.76,272605,0
+KEP.US,D,20210416,000000,10.73,10.75,10.65,10.7,76470,0
+KEP.US,D,20210419,000000,10.8,10.88,10.75,10.82,219233,0
+KEP.US,D,20210420,000000,10.83,10.86,10.7585,10.8,91135,0
+KEP.US,D,20210421,000000,10.65,10.78,10.65,10.78,90729,0
+KEP.US,D,20210422,000000,10.77,10.8,10.67,10.67,65714,0
+KEP.US,D,20210423,000000,10.74,10.82,10.71,10.8,150311,0
+KEP.US,D,20210426,000000,10.88,10.88,10.82,10.83,106486,0
+KEP.US,D,20210427,000000,11.07,11.09,11.03,11.06,116166,0
+KEP.US,D,20210428,000000,10.89,10.95,10.81,10.93,127599,0
+KEP.US,D,20210429,000000,10.91,10.93,10.82,10.89,173097,0
+KEP.US,D,20210430,000000,10.68,10.68,10.51,10.58,222733,0
+KEP.US,D,20210503,000000,10.5,10.56,10.5,10.51,177279,0
+KEP.US,D,20210504,000000,10.42,10.44,10.36,10.4,133633,0
+KEP.US,D,20210505,000000,10.44,10.44,10.36,10.39,64594,0
+KEP.US,D,20210506,000000,10.51,10.67,10.5,10.66,206188,0
+KEP.US,D,20210507,000000,10.85,10.97,10.82,10.92,152944,0
+KEP.US,D,20210510,000000,11.01,11.08,10.92,10.93,165223,0
+KEP.US,D,20210511,000000,10.94,11,10.9,10.95,87983,0
+KEP.US,D,20210512,000000,10.76,10.76,10.44,10.48,203630,0
+KEP.US,D,20210513,000000,10.52,10.61,10.52,10.6,69710,0
+KEP.US,D,20210514,000000,10.64,10.67,10.42,10.6,358802,0
+KEP.US,D,20210517,000000,10.37,10.45,10.3,10.44,199051,0
+KEP.US,D,20210518,000000,10.59,10.64,10.565,10.63,89804,0
+KEP.US,D,20210519,000000,10.5,10.6,10.48,10.56,154739,0
+KEP.US,D,20210520,000000,10.53,10.57,10.48,10.55,118297,0
+KEP.US,D,20210521,000000,10.55,10.57,10.45,10.47,96353,0
+KEP.US,D,20210524,000000,10.98,11.17,10.98,11.17,192271,0
+KEP.US,D,20210525,000000,11.12,11.19,11.01,11.03,161633,0
+KEP.US,D,20210526,000000,11.68,11.8,11.6,11.71,227280,0
+KEP.US,D,20210527,000000,11.66,11.68,11.59,11.63,169578,0
+KEP.US,D,20210528,000000,11.45,11.49,11.37,11.48,218725,0
+KEP.US,D,20210601,000000,11.74,11.7919,11.72,11.73,126116,0
+KEP.US,D,20210602,000000,11.55,11.635,11.51,11.63,114338,0
+KEP.US,D,20210603,000000,11.54,11.62,11.52,11.61,85527,0
+KEP.US,D,20210604,000000,11.65,11.7,11.65,11.68,65304,0
+KEP.US,D,20210607,000000,12.22,12.28,12.15,12.18,184422,0
+KEP.US,D,20210608,000000,11.84,11.84,11.695,11.7,195205,0
+KEP.US,D,20210609,000000,11.7,11.73,11.64,11.7,176936,0
+KEP.US,D,20210610,000000,11.7,11.7,11.58,11.65,148745,0
+KEP.US,D,20210611,000000,11.71,11.75,11.66,11.73,123164,0
+KEP.US,D,20210614,000000,11.86,11.965,11.84,11.92,150869,0
+KEP.US,D,20210615,000000,11.94,11.94,11.84,11.84,203319,0
+KEP.US,D,20210616,000000,11.89,11.95,11.71,11.73,126738,0
+KEP.US,D,20210617,000000,11.84,11.88,11.7702,11.81,97866,0
+KEP.US,D,20210618,000000,11.76,11.77,11.56,11.64,336780,0
+KEP.US,D,20210621,000000,11.12,11.13,10.99,11.12,237616,0
+KEP.US,D,20210622,000000,10.96,10.97,10.86,10.96,240590,0
+KEP.US,D,20210623,000000,10.8,10.8,10.585,10.71,303300,0
+KEP.US,D,20210624,000000,10.87,10.92,10.79,10.88,125928,0
+KEP.US,D,20210625,000000,11.06,11.07,10.98,10.98,199090,0
+KEP.US,D,20210628,000000,10.99,11.01,10.88,11,101454,0
+KEP.US,D,20210629,000000,10.96,10.96,10.72,10.79,384676,0
+KEP.US,D,20210630,000000,10.87,10.87,10.65,10.8,330940,0
+KEP.US,D,20210701,000000,10.78,10.79,10.69,10.77,201771,0
+KEP.US,D,20210702,000000,10.8,10.88,10.67,10.86,224914,0
+KEP.US,D,20210706,000000,10.97,11,10.71,10.71,344370,0
+KEP.US,D,20210707,000000,10.74,10.81,10.67,10.79,324424,0
+KEP.US,D,20210708,000000,10.58,10.58,10.5,10.51,127900,0
+KEP.US,D,20210709,000000,10.52,10.6,10.52,10.57,179178,0
+KEP.US,D,20210712,000000,10.67,10.74,10.63,10.74,216562,0
+KEP.US,D,20210713,000000,10.71,10.76,10.655,10.69,111993,0
+KEP.US,D,20210714,000000,10.73,10.78,10.69,10.77,80675,0
+KEP.US,D,20210715,000000,10.86,10.9,10.82,10.86,216308,0
+KEP.US,D,20210716,000000,10.9,10.9,10.78,10.85,157908,0
+KEP.US,D,20210719,000000,11.01,11.01,10.8,10.84,426980,0
+KEP.US,D,20210720,000000,11.02,11.14,11,11.06,211211,0
+KEP.US,D,20210721,000000,10.89,11.01,10.89,10.98,194234,0
+KEP.US,D,20210722,000000,10.88,10.9,10.84,10.86,103688,0
+KEP.US,D,20210723,000000,10.86,10.87,10.79,10.85,92570,0
+KEP.US,D,20210726,000000,10.72,10.83,10.68,10.82,91154,0
+KEP.US,D,20210727,000000,10.65,10.7,10.55,10.65,229988,0
+KEP.US,D,20210728,000000,10.75,10.82,10.69,10.82,97593,0
+KEP.US,D,20210729,000000,10.88,10.94,10.865,10.93,90724,0
+KEP.US,D,20210730,000000,10.81,10.84,10.74,10.77,250614,0
+KEP.US,D,20210802,000000,10.95,10.9864,10.895,10.9,103012,0
+KEP.US,D,20210803,000000,10.91,10.95,10.82,10.93,146440,0
+KEP.US,D,20210804,000000,10.96,10.985,10.94,10.94,141252,0
+KEP.US,D,20210805,000000,10.96,11.03,10.96,11.03,55034,0
+KEP.US,D,20210806,000000,11.02,11.07,10.98,11.04,56529,0
+KEP.US,D,20210809,000000,10.96,11.01,10.96,11.01,31326,0
+KEP.US,D,20210810,000000,10.89,10.95,10.88,10.95,70755,0
+KEP.US,D,20210811,000000,10.86,10.87,10.78,10.86,71991,0
+KEP.US,D,20210812,000000,10.74,10.77,10.68,10.77,80378,0
+KEP.US,D,20210813,000000,10.62,10.67,10.55,10.66,280127,0
+KEP.US,D,20210816,000000,10.6,10.6,10.53,10.59,77496,0
+KEP.US,D,20210817,000000,10.3,10.33,10.175,10.26,211473,0
+KEP.US,D,20210818,000000,10.38,10.4,10.28,10.28,84807,0
+KEP.US,D,20210819,000000,10.06,10.07,9.93,10.02,152905,0
+KEP.US,D,20210820,000000,10.05,10.09,10.01,10.07,119735,0
+KEP.US,D,20210823,000000,10.17,10.2122,10.135,10.18,121861,0
+KEP.US,D,20210824,000000,10.32,10.39,10.275,10.36,146975,0
+KEP.US,D,20210825,000000,10.34,10.34,10.28,10.3,98326,0
+KEP.US,D,20210826,000000,10.21,10.21,10.1,10.13,161509,0
+KEP.US,D,20210827,000000,10.15,10.31,10.13,10.31,115815,0
+KEP.US,D,20210830,000000,10.22,10.22,10.16,10.19,65867,0
+KEP.US,D,20210831,000000,10.32,10.33,10.27,10.33,138100,0
+KEP.US,D,20210901,000000,10.37,10.49,10.35,10.46,162430,0
+KEP.US,D,20210902,000000,10.31,10.36,10.31,10.33,148931,0
+KEP.US,D,20210903,000000,10.31,10.33,10.29,10.32,111632,0
+KEP.US,D,20210907,000000,10.25,10.26,10.2099,10.26,90593,0
+KEP.US,D,20210908,000000,10.11,10.14,10.04,10.09,120281,0
+KEP.US,D,20210909,000000,10.01,10.02,9.93,9.95,168491,0
+KEP.US,D,20210910,000000,10.05,10.08,9.96,9.98,211874,0
+KEP.US,D,20210913,000000,10.18,10.25,10.15,10.21,208335,0
+KEP.US,D,20210914,000000,10.24,10.24,10.11,10.14,122175,0
+KEP.US,D,20210915,000000,10.3,10.32,10.23,10.3,289425,0
+KEP.US,D,20210916,000000,10.36,10.36,10.25,10.28,144661,0
+KEP.US,D,20210917,000000,10.37,10.37,10.18,10.26,200882,0
+KEP.US,D,20210920,000000,10.19,10.19,10.03,10.13,186122,0
+KEP.US,D,20210921,000000,10.2,10.2199,10.12,10.12,121648,0
+KEP.US,D,20210922,000000,10.23,10.3,10.18,10.24,256645,0
+KEP.US,D,20210923,000000,10.3,10.38,10.3,10.33,133656,0
+KEP.US,D,20210924,000000,10.07,10.14,10.04,10.14,150387,0
+KEP.US,D,20210927,000000,10.14,10.18,10.12,10.17,134900,0
+KEP.US,D,20210928,000000,9.98,10,9.8228,9.84,219099,0
+KEP.US,D,20210929,000000,9.96,9.98,9.93,9.94,89633,0
+KEP.US,D,20210930,000000,9.96,10,9.87,9.87,184929,0
+KEP.US,D,20211001,000000,9.93,10.03,9.9,10.01,193682,0
+KEP.US,D,20211004,000000,10,10.03,9.9,9.97,188897,0
+KEP.US,D,20211005,000000,9.86,9.94,9.84,9.93,119645,0
+KEP.US,D,20211006,000000,9.59,9.71,9.58,9.7,212742,0
+KEP.US,D,20211007,000000,9.69,9.77,9.68,9.72,190994,0
+KEP.US,D,20211008,000000,9.59,9.625,9.54,9.57,142498,0
+KEP.US,D,20211011,000000,9.55,9.605,9.48,9.5,122370,0
+KEP.US,D,20211012,000000,9.37,9.38,9.32,9.32,163333,0
+KEP.US,D,20211013,000000,9.54,9.66,9.54,9.61,135568,0
+KEP.US,D,20211014,000000,9.64,9.65,9.56,9.62,249453,0
+KEP.US,D,20211015,000000,9.69,9.71,9.64,9.7,96964,0
+KEP.US,D,20211018,000000,9.68,9.69,9.63,9.66,115492,0
+KEP.US,D,20211019,000000,9.73,9.8,9.71,9.77,152416,0
+KEP.US,D,20211020,000000,9.76,9.77,9.73,9.75,488044,0
+KEP.US,D,20211021,000000,9.85,9.88,9.819,9.82,101242,0
+KEP.US,D,20211022,000000,9.79,9.82,9.725,9.75,224900,0
+KEP.US,D,20211025,000000,9.82,9.88,9.82,9.83,79208,0
+KEP.US,D,20211026,000000,9.83,9.84,9.75,9.78,128476,0
+KEP.US,D,20211027,000000,9.77,9.77,9.7,9.73,146177,0
+KEP.US,D,20211028,000000,9.72,9.75,9.6814,9.74,85967,0
+KEP.US,D,20211029,000000,9.65,9.65,9.56,9.59,123386,0
+KEP.US,D,20211101,000000,9.6,9.615,9.57,9.59,79377,0
+KEP.US,D,20211102,000000,9.735,9.735,9.67,9.71,210486,0
+KEP.US,D,20211103,000000,9.57,9.61,9.46,9.6,156754,0
+KEP.US,D,20211104,000000,9.75,9.75,9.66,9.71,143760,0
+KEP.US,D,20211105,000000,10.02,10.05,9.84,9.94,322847,0
+KEP.US,D,20211108,000000,9.99,10.077,9.99,10.04,127719,0
+KEP.US,D,20211109,000000,9.99,10,9.86,9.9,160331,0
+KEP.US,D,20211110,000000,9.82,9.86,9.77,9.78,164515,0
+KEP.US,D,20211111,000000,9.72,9.785,9.67,9.74,128889,0
+KEP.US,D,20211112,000000,9.85,9.85,9.81,9.83,75571,0
+KEP.US,D,20211115,000000,9.72,9.73,9.63,9.67,65850,0
+KEP.US,D,20211116,000000,9.65,9.6654,9.55,9.58,129428,0
+KEP.US,D,20211117,000000,9.47,9.55,9.45,9.51,229388,0
+KEP.US,D,20211118,000000,9.44,9.4899,9.31,9.35,193862,0
+KEP.US,D,20211119,000000,9.34,9.36,9.26,9.27,108656,0
+KEP.US,D,20211122,000000,9.36,9.36,9.24,9.27,216321,0
+KEP.US,D,20211123,000000,9.37,9.4,9.28,9.34,141592,0
+KEP.US,D,20211124,000000,9.35,9.35,9.26,9.3,257782,0
+KEP.US,D,20211126,000000,9.19,9.19,9.02,9.08,106801,0
+KEP.US,D,20211129,000000,9.05,9.09,8.98,9,127752,0
+KEP.US,D,20211130,000000,8.77,8.82,8.66,8.78,356409,0
+KEP.US,D,20211201,000000,8.91,8.95,8.75,8.77,208598,0
+KEP.US,D,20211202,000000,9,9.13,8.97,9.02,197421,0
+KEP.US,D,20211203,000000,9.11,9.14,8.985,9.03,132738,0
+KEP.US,D,20211206,000000,9.12,9.205,9.09,9.19,184451,0
+KEP.US,D,20211207,000000,9.28,9.36,9.28,9.31,147149,0
+KEP.US,D,20211208,000000,9.38,9.45,9.36,9.42,73364,0
+KEP.US,D,20211209,000000,9.42,9.42,9.34,9.38,110084,0
+KEP.US,D,20211210,000000,9.4,9.4,9.285,9.33,95584,0
+KEP.US,D,20211213,000000,9.15,9.1555,9.02,9.03,89474,0
+KEP.US,D,20211214,000000,8.97,9.06,8.95,8.95,119696,0
+KEP.US,D,20211215,000000,9.01,9.08,8.91,9.06,130644,0
+KEP.US,D,20211216,000000,9.05,9.26,9.04,9.1,217855,0
+KEP.US,D,20211217,000000,9.1,9.26,9.1,9.13,259794,0
+KEP.US,D,20211220,000000,8.88,8.92,8.79,8.79,317372,0
+KEP.US,D,20211221,000000,8.91,8.95,8.83,8.85,233039,0
+KEP.US,D,20211222,000000,8.83,8.88,8.78,8.86,132261,0
+KEP.US,D,20211223,000000,9.05,9.09,8.92,9.07,293046,0
+KEP.US,D,20211227,000000,9.04,9.18,9.02,9.1,234515,0
+KEP.US,D,20211228,000000,9.38,9.48,9.375,9.43,232786,0
+KEP.US,D,20211229,000000,9.54,9.68,9.54,9.65,509724,0
+KEP.US,D,20211230,000000,9.35,9.35,9.105,9.15,302481,0
+KEP.US,D,20211231,000000,9.19,9.19,9.065,9.14,611392,0
+KEP.US,D,20220103,000000,9.25,9.32,9.24,9.29,165095,0
+KEP.US,D,20220104,000000,9.18,9.22,9.04,9.06,199144,0
+KEP.US,D,20220105,000000,9.1,9.11,8.98,8.99,165535,0
+KEP.US,D,20220106,000000,8.91,8.91,8.775,8.82,401993,0
+KEP.US,D,20220107,000000,8.95,9.01,8.8966,9.01,222131,0
+KEP.US,D,20220110,000000,8.98,8.98,8.84,8.91,187955,0
+KEP.US,D,20220111,000000,9.01,9.035,8.93,9.02,117470,0
+KEP.US,D,20220112,000000,9.11,9.15,9.065,9.09,94074,0
+KEP.US,D,20220113,000000,9.17,9.25,9.15,9.18,156404,0
+KEP.US,D,20220114,000000,8.99,8.995,8.9,8.98,132280,0
+KEP.US,D,20220118,000000,8.76,8.81,8.67,8.69,161535,0
+KEP.US,D,20220119,000000,8.77,8.84,8.75,8.75,98753,0
+KEP.US,D,20220120,000000,8.84,8.87,8.725,8.75,124980,0
+KEP.US,D,20220121,000000,8.84,8.85,8.74,8.76,142229,0
+KEP.US,D,20220124,000000,8.68,8.71,8.49,8.71,161271,0
+KEP.US,D,20220125,000000,8.59,8.64,8.52,8.56,142818,0
+KEP.US,D,20220126,000000,8.66,8.69,8.5411,8.6,208336,0
+KEP.US,D,20220127,000000,8.35,8.42,8.3,8.34,241225,0
+KEP.US,D,20220128,000000,8.465,8.48,8.4,8.46,144185,0
+KEP.US,D,20220131,000000,8.52,8.7,8.51,8.67,265628,0
+KEP.US,D,20220201,000000,8.69,8.77,8.6401,8.77,247999,0
+KEP.US,D,20220202,000000,8.8,8.83,8.69,8.71,284205,0
+KEP.US,D,20220203,000000,8.7,8.8,8.7,8.72,170804,0
+KEP.US,D,20220204,000000,8.86,8.9,8.74,8.87,137709,0
+KEP.US,D,20220207,000000,9.04,9.19,9.04,9.13,264085,0
+KEP.US,D,20220208,000000,9.2,9.32,9.18,9.25,144172,0
+KEP.US,D,20220209,000000,9.25,9.35,9.25,9.34,163373,0
+KEP.US,D,20220210,000000,9.39,9.49,9.27,9.34,295965,0
+KEP.US,D,20220211,000000,9.35,9.47,9.32,9.36,243001,0
+KEP.US,D,20220214,000000,9.34,9.345,9.23,9.29,238972,0
+KEP.US,D,20220215,000000,9.13,9.25,9.13,9.18,281517,0
+KEP.US,D,20220216,000000,9.32,9.46,9.31,9.46,187014,0
+KEP.US,D,20220217,000000,9.26,9.31,9.22,9.23,205240,0
+KEP.US,D,20220218,000000,9.39,9.45,9.38,9.42,113239,0
+KEP.US,D,20220222,000000,9.38,9.41,9.32,9.36,129963,0
+KEP.US,D,20220223,000000,9.38,9.38,9.23,9.25,192252,0
+KEP.US,D,20220224,000000,9.11,9.36,9.05,9.35,165104,0
+KEP.US,D,20220225,000000,9.13,9.28,9.105,9.24,206847,0
+KEP.US,D,20220228,000000,9.58,9.73,9.52,9.7,332083,0
+KEP.US,D,20220301,000000,9.69,9.73,9.57,9.58,228329,0
+KEP.US,D,20220302,000000,9.48,9.61,9.475,9.59,146502,0
+KEP.US,D,20220303,000000,9.89,9.95,9.84,9.93,206230,0
+KEP.US,D,20220304,000000,9.835,9.85,9.735,9.84,161620,0
+KEP.US,D,20220307,000000,9.54,9.555,9.41,9.43,237866,0
+KEP.US,D,20220308,000000,9.51,9.66,9.45,9.53,296625,0
+KEP.US,D,20220309,000000,9.6,9.85,9.5941,9.82,282791,0
+KEP.US,D,20220310,000000,9.85,9.94,9.73,9.93,134051,0
+KEP.US,D,20220311,000000,10,10.07,9.95,9.97,196069,0
+KEP.US,D,20220314,000000,9.91,9.9599,9.78,9.82,213741,0
+KEP.US,D,20220315,000000,9.83,9.93,9.82,9.93,203180,0
+KEP.US,D,20220316,000000,9.97,10.18,9.97,10.18,175112,0
+KEP.US,D,20220317,000000,9.99,10.07,9.985,10.03,228742,0
+KEP.US,D,20220318,000000,9.87,9.9,9.82,9.85,290897,0
+KEP.US,D,20220321,000000,9.46,9.46,9.33,9.41,216858,0
+KEP.US,D,20220322,000000,9.48,9.57,9.48,9.54,86532,0
+KEP.US,D,20220323,000000,9.49,9.53,9.42,9.44,115308,0
+KEP.US,D,20220324,000000,9.42,9.47,9.4118,9.47,89660,0
+KEP.US,D,20220325,000000,9.45,9.45,9.39,9.43,106542,0
+KEP.US,D,20220328,000000,9.47,9.51,9.46,9.5,71873,0
+KEP.US,D,20220329,000000,9.34,9.46,9.34,9.44,81358,0
+KEP.US,D,20220330,000000,9.39,9.44,9.31,9.4,86776,0
+KEP.US,D,20220331,000000,9.34,9.38,9.3,9.31,108243,0
+KEP.US,D,20220401,000000,9.42,9.48,9.37,9.42,123122,0
+KEP.US,D,20220404,000000,9.53,9.55,9.5,9.54,123203,0
+KEP.US,D,20220405,000000,9.46,9.5,9.35,9.37,78369,0
+KEP.US,D,20220406,000000,9.27,9.34,9.27,9.33,130144,0
+KEP.US,D,20220407,000000,9.05,9.08,8.95,9.01,175051,0
+KEP.US,D,20220408,000000,8.98,9.03,8.9499,9,126492,0
+KEP.US,D,20220411,000000,8.89,8.94,8.84,8.85,203717,0
+KEP.US,D,20220412,000000,8.81,8.88,8.79,8.82,197180,0
+KEP.US,D,20220413,000000,8.98,9.08,8.962,9.04,244064,0
+KEP.US,D,20220414,000000,8.93,8.96,8.85,8.86,124213,0
+KEP.US,D,20220418,000000,8.87,8.89,8.74,8.75,123605,0
+KEP.US,D,20220419,000000,8.73,8.76,8.66,8.7,165188,0
+KEP.US,D,20220420,000000,8.64,8.69,8.59,8.66,128182,0
+KEP.US,D,20220421,000000,8.75,8.77,8.62,8.65,144922,0
+KEP.US,D,20220422,000000,8.62,8.62,8.49,8.49,82695,0
+KEP.US,D,20220425,000000,8.45,8.48,8.38,8.48,175427,0
+KEP.US,D,20220426,000000,8.47,8.47,8.315,8.33,189860,0
+KEP.US,D,20220427,000000,8.3,8.3043,8.1966,8.27,313993,0
+KEP.US,D,20220428,000000,8.92,8.93,8.78,8.91,234618,0
+KEP.US,D,20220429,000000,9.13,9.13,8.84,8.88,299382,0
+KEP.US,D,20220502,000000,8.81,8.81,8.565,8.73,268460,0
+KEP.US,D,20220503,000000,8.72,8.77,8.68,8.74,153712,0
+KEP.US,D,20220504,000000,9.03,9.15,8.93,9.12,181319,0
+KEP.US,D,20220505,000000,9.06,9.06,8.8,8.84,190591,0
+KEP.US,D,20220506,000000,8.89,8.99,8.83,8.9,238841,0
+KEP.US,D,20220509,000000,8.8,8.8,8.54,8.58,156481,0
+KEP.US,D,20220510,000000,8.8,8.82,8.5,8.65,266199,0
+KEP.US,D,20220511,000000,8.59,8.67,8.46,8.51,160183,0
+KEP.US,D,20220512,000000,8.5,8.56,8.38,8.45,184548,0
+KEP.US,D,20220513,000000,8.59,8.83,8.59,8.81,145808,0
+KEP.US,D,20220516,000000,8.75,8.9,8.63,8.81,243404,0
+KEP.US,D,20220517,000000,8.88,9.09,8.88,9.07,216825,0
+KEP.US,D,20220518,000000,8.84,8.89,8.56,8.58,193421,0
+KEP.US,D,20220519,000000,8.7,8.87,8.69,8.82,137858,0
+KEP.US,D,20220520,000000,8.89,8.95,8.81,8.91,149909,0
+KEP.US,D,20220523,000000,8.88,9.02,8.88,8.99,219909,0
+KEP.US,D,20220524,000000,9.2,9.36,9.19,9.3,330479,0
+KEP.US,D,20220525,000000,9.2,9.29,9.2,9.25,313313,0
+KEP.US,D,20220526,000000,9.32,9.39,9.32,9.36,140899,0
+KEP.US,D,20220527,000000,9.41,9.5,9.41,9.5,208166,0
+KEP.US,D,20220531,000000,9.34,9.415,9.26,9.26,255029,0
+KEP.US,D,20220601,000000,9.37,9.37,9.2,9.29,92565,0
+KEP.US,D,20220602,000000,9.15,9.26,9.13,9.24,107359,0
+KEP.US,D,20220603,000000,9.17,9.205,9.13,9.14,130115,0
+KEP.US,D,20220606,000000,9.25,9.41,9.09,9.19,156677,0
+KEP.US,D,20220607,000000,9.07,9.22,9.07,9.22,356857,0
+KEP.US,D,20220608,000000,9.32,9.44,9.28,9.34,206038,0
+KEP.US,D,20220609,000000,9.22,9.24,9,9,75740,0
+KEP.US,D,20220610,000000,8.85,8.8742,8.73,8.78,158107,0
+KEP.US,D,20220613,000000,8.45,8.4999,8.35,8.39,174566,0
+KEP.US,D,20220614,000000,8.49,8.53,8.39,8.45,197684,0
+KEP.US,D,20220615,000000,8.56,8.81,8.56,8.75,164907,0
+KEP.US,D,20220616,000000,8.74,8.78,8.683,8.77,190602,0
+KEP.US,D,20220617,000000,8.75,8.79,8.69,8.76,272675,0
+KEP.US,D,20220621,000000,8.71,8.715,8.43,8.5,297821,0
+KEP.US,D,20220622,000000,8.36,8.53,8.36,8.47,183643,0
+KEP.US,D,20220623,000000,8.26,8.34,8.17,8.26,152558,0
+KEP.US,D,20220624,000000,8.61,8.82,8.61,8.78,262567,0
+KEP.US,D,20220627,000000,8.88,8.93,8.83,8.89,198544,0
+KEP.US,D,20220628,000000,8.73,8.73,8.47,8.49,211825,0
+KEP.US,D,20220629,000000,8.61,8.61,8.54,8.6,149171,0
+KEP.US,D,20220630,000000,8.61,8.81,8.59,8.78,208629,0
+KEP.US,D,20220701,000000,8.7,8.79,8.66,8.79,95066,0
+KEP.US,D,20220705,000000,8.72,8.76,8.61,8.75,144387,0
+KEP.US,D,20220706,000000,8.54,8.63,8.45,8.61,152867,0
+KEP.US,D,20220707,000000,8.64,8.76,8.635,8.72,111503,0
+KEP.US,D,20220708,000000,8.55,8.63,8.54,8.62,164421,0
+KEP.US,D,20220711,000000,8.35,8.38,8.29,8.33,175564,0
+KEP.US,D,20220712,000000,8.45,8.58,8.4,8.52,266594,0
+KEP.US,D,20220713,000000,8.36,8.41,8.325,8.39,252417,0
+KEP.US,D,20220714,000000,8.18,8.205,8.08,8.17,227465,0
+KEP.US,D,20220715,000000,8.22,8.22,8.145,8.21,108112,0
+KEP.US,D,20220718,000000,8.29,8.3,8.2,8.22,143075,0
+KEP.US,D,20220719,000000,8.4,8.55,8.4,8.5,278318,0
+KEP.US,D,20220720,000000,8.4,8.425,8.33,8.36,164236,0
+KEP.US,D,20220721,000000,8.33,8.34,8.25,8.33,122671,0
+KEP.US,D,20220722,000000,8.33,8.345,8.25,8.29,114538,0
+KEP.US,D,20220725,000000,8.41,8.47,8.39,8.44,224140,0
+KEP.US,D,20220726,000000,8.45,8.49,8.4,8.45,167992,0
+KEP.US,D,20220727,000000,8.51,8.63,8.51,8.57,135165,0
+KEP.US,D,20220728,000000,8.6,8.72,8.57,8.72,212556,0
+KEP.US,D,20220729,000000,8.61,8.66,8.565,8.62,118805,0
+KEP.US,D,20220801,000000,8.47,8.51,8.425,8.45,230147,0
+KEP.US,D,20220802,000000,8.34,8.41,8.32,8.34,173442,0
+KEP.US,D,20220803,000000,8.41,8.43,8.34,8.41,135322,0
+KEP.US,D,20220804,000000,8.35,8.4035,8.34,8.4,69697,0
+KEP.US,D,20220805,000000,8.37,8.41,8.335,8.37,113713,0
+KEP.US,D,20220808,000000,8.37,8.4,8.32,8.37,133797,0
+KEP.US,D,20220809,000000,8.43,8.43,8.35,8.4,155933,0
+KEP.US,D,20220810,000000,8.41,8.5,8.41,8.48,121435,0
+KEP.US,D,20220811,000000,8.47,8.56,8.4,8.4,131467,0
+KEP.US,D,20220812,000000,8.55,8.55,8.45,8.52,316115,0
+KEP.US,D,20220815,000000,8.48,8.5625,8.44,8.56,142595,0
+KEP.US,D,20220816,000000,8.32,8.39,8.32,8.39,221853,0
+KEP.US,D,20220817,000000,8.26,8.29,8.21,8.24,149341,0
+KEP.US,D,20220818,000000,8.18,8.19,8.13,8.16,158818,0
+KEP.US,D,20220819,000000,8.07,8.1,8,8,164457,0
+KEP.US,D,20220822,000000,7.93,7.94,7.83,7.83,265523,0
+KEP.US,D,20220823,000000,7.78,7.82,7.71,7.73,364188,0
+KEP.US,D,20220824,000000,7.57,7.6,7.48,7.5,318475,0
+KEP.US,D,20220825,000000,7.72,7.73,7.64,7.71,236707,0
+KEP.US,D,20220826,000000,7.76,7.76,7.56,7.56,249848,0
+KEP.US,D,20220829,000000,7.54,7.54,7.47,7.49,225925,0
+KEP.US,D,20220830,000000,7.59,7.6,7.47,7.52,269785,0
+KEP.US,D,20220831,000000,7.66,7.7,7.62,7.63,355071,0
+KEP.US,D,20220901,000000,7.45,7.48,7.31,7.35,290325,0
+KEP.US,D,20220902,000000,7.25,7.25,7.11,7.13,307720,0
+KEP.US,D,20220906,000000,7.11,7.12,6.99,6.99,325574,0
+KEP.US,D,20220907,000000,6.95,7.1,6.95,7.07,372529,0
+KEP.US,D,20220908,000000,6.98,7.03,6.9316,7.01,286122,0
+KEP.US,D,20220909,000000,7.07,7.14,7.05,7.13,289639,0
+KEP.US,D,20220912,000000,7.13,7.23,7.13,7.19,259967,0
+KEP.US,D,20220913,000000,7.08,7.13,6.97,6.97,275888,0
+KEP.US,D,20220914,000000,6.94,6.97,6.87,6.87,303411,0
+KEP.US,D,20220915,000000,6.84,6.885,6.78,6.78,182156,0
+KEP.US,D,20220916,000000,6.65,6.77,6.65,6.72,748834,0
+KEP.US,D,20220919,000000,6.9,7.03,6.9,6.98,432078,0
+KEP.US,D,20220920,000000,6.93,7.02,6.93,6.96,325541,0
+KEP.US,D,20220921,000000,7.04,7.12,7.005,7.03,214710,0
+KEP.US,D,20220922,000000,7.21,7.23,7.13,7.15,270931,0
+KEP.US,D,20220923,000000,6.91,6.94,6.835,6.87,304629,0
+KEP.US,D,20220926,000000,7,7.06,6.945,6.95,405977,0
+KEP.US,D,20220927,000000,6.99,7.02,6.91,6.99,443309,0
+KEP.US,D,20220928,000000,6.68,6.78,6.65,6.77,306388,0
+KEP.US,D,20220929,000000,6.79,6.89,6.765,6.85,334195,0
+KEP.US,D,20220930,000000,6.95,6.96,6.8,6.8,375502,0
+KEP.US,D,20221003,000000,6.89,6.95,6.83,6.93,274715,0
+KEP.US,D,20221004,000000,6.89,7.13,6.89,7.11,631707,0
+KEP.US,D,20221005,000000,6.9,6.94,6.84,6.9,270154,0
+KEP.US,D,20221006,000000,6.88,6.92,6.84,6.86,276613,0
+KEP.US,D,20221007,000000,6.74,6.76,6.6,6.63,257348,0
+KEP.US,D,20221010,000000,6.65,6.65,6.54,6.54,348202,0
+KEP.US,D,20221011,000000,6.4,6.58,6.34,6.53,613341,0
+KEP.US,D,20221012,000000,6.36,6.39,6.29,6.29,382941,0
+KEP.US,D,20221013,000000,5.98,6.16,5.9,6.11,530890,0
+KEP.US,D,20221014,000000,6.07,6.0718,5.87,5.92,631599,0
+KEP.US,D,20221017,000000,6.04,6.08,6,6.05,534479,0
+KEP.US,D,20221018,000000,6.06,6.08,5.98,6.05,574593,0
+KEP.US,D,20221019,000000,5.94,6.0005,5.9298,5.98,296903,0
+KEP.US,D,20221020,000000,5.9,5.98,5.87,5.89,325380,0
+KEP.US,D,20221021,000000,5.87,5.95,5.835,5.94,307430,0
+KEP.US,D,20221024,000000,5.85,5.87,5.76,5.8,334395,0
+KEP.US,D,20221025,000000,5.81,5.96,5.81,5.95,558932,0
+KEP.US,D,20221026,000000,5.91,6.02,5.91,5.99,293507,0
+KEP.US,D,20221027,000000,6.06,6.111,6.02,6.03,461470,0
+KEP.US,D,20221028,000000,6.03,6.12,6.015,6.12,197551,0
+KEP.US,D,20221031,000000,5.92,5.95,5.82,5.87,483718,0
+KEP.US,D,20221101,000000,6.09,6.14,6.07,6.13,508649,0
+KEP.US,D,20221102,000000,5.98,6.06,5.9,5.91,501607,0
+KEP.US,D,20221103,000000,5.87,5.92,5.85,5.88,270813,0
+KEP.US,D,20221104,000000,6.01,6.115,6,6.11,261977,0
+KEP.US,D,20221107,000000,6.12,6.15,6.05,6.13,488945,0
+KEP.US,D,20221108,000000,6.25,6.31,6.18,6.25,433159,0
+KEP.US,D,20221109,000000,6.74,6.835,6.73,6.79,346358,0
+KEP.US,D,20221110,000000,6.76,6.84,6.75,6.82,229844,0
+KEP.US,D,20221111,000000,7.15,7.225,7.1,7.19,196883,0
+KEP.US,D,20221114,000000,7.29,7.35,7.23,7.26,213231,0
+KEP.US,D,20221115,000000,7.37,7.44,7.335,7.4,285134,0
+KEP.US,D,20221116,000000,7.4,7.42,7.36,7.36,137633,0
+KEP.US,D,20221117,000000,7.22,7.32,7.19,7.31,109438,0
+KEP.US,D,20221118,000000,7.39,7.45,7.37,7.42,109114,0
+KEP.US,D,20221121,000000,7.21,7.26,7.19,7.26,187435,0
+KEP.US,D,20221122,000000,7.19,7.29,7.19,7.25,241927,0
+KEP.US,D,20221123,000000,7.36,7.54,7.36,7.51,137269,0
+KEP.US,D,20221125,000000,7.56,7.65,7.56,7.61,70026,0
+KEP.US,D,20221128,000000,7.51,7.58,7.49,7.52,189973,0
+KEP.US,D,20221129,000000,7.61,7.71,7.6,7.71,246290,0
+KEP.US,D,20221130,000000,7.83,8.08,7.8,8.08,232772,0
+KEP.US,D,20221201,000000,8.14,8.14,7.92,7.98,240667,0
+KEP.US,D,20221202,000000,7.66,7.74,7.63,7.74,292318,0
+KEP.US,D,20221205,000000,7.69,7.69,7.6,7.64,188392,0
+KEP.US,D,20221206,000000,7.53,7.55,7.43,7.49,378042,0
+KEP.US,D,20221207,000000,7.53,7.585,7.49,7.58,197082,0
+KEP.US,D,20221208,000000,7.43,7.44,7.365,7.41,160131,0
+KEP.US,D,20221209,000000,8.06,8.13,7.99,8.02,275008,0
+KEP.US,D,20221212,000000,7.98,8.01,7.91,7.96,166775,0
+KEP.US,D,20221213,000000,8.08,8.12,7.97,7.98,258687,0
+KEP.US,D,20221214,000000,8.02,8.05,7.91,7.95,220856,0
+KEP.US,D,20221215,000000,7.9,7.92,7.77,7.81,270453,0
+KEP.US,D,20221216,000000,8.16,8.24,8.13,8.18,625427,0
+KEP.US,D,20221219,000000,8.16,8.21,8.11,8.14,117441,0
+KEP.US,D,20221220,000000,8.27,8.37,8.26,8.33,157386,0
+KEP.US,D,20221221,000000,8.46,8.46,8.38,8.43,236756,0
+KEP.US,D,20221222,000000,8.4,8.41,8.3,8.35,160524,0
+KEP.US,D,20221223,000000,8.46,8.61,8.46,8.57,212861,0
+KEP.US,D,20221227,000000,8.45,8.53,8.43,8.46,104776,0
+KEP.US,D,20221228,000000,8.83,8.85,8.54,8.55,227978,0
+KEP.US,D,20221229,000000,8.57,8.66,8.45,8.64,319743,0
+KEP.US,D,20221230,000000,8.58,8.7,8.58,8.64,238238,0
+KEP.US,D,20230103,000000,7.8,7.85,7.6,7.76,466953,0
+KEP.US,D,20230104,000000,7.76,7.84,7.75,7.77,244679,0
+KEP.US,D,20230105,000000,7.76,7.84,7.75,7.8,175609,0
+KEP.US,D,20230106,000000,7.78,7.921,7.74,7.92,226974,0
+KEP.US,D,20230109,000000,7.94,8.04,7.93,7.98,141492,0
+KEP.US,D,20230110,000000,7.94,7.99,7.929,7.94,165825,0
+KEP.US,D,20230111,000000,7.92,7.95,7.88,7.94,107629,0
+KEP.US,D,20230112,000000,8.04,8.09,7.98,8.06,286512,0
+KEP.US,D,20230113,000000,8.11,8.22,8.01,8.18,134134,0
+KEP.US,D,20230117,000000,8.15,8.15,8.09,8.11,110335,0
+KEP.US,D,20230118,000000,8.22,8.24,8.04,8.05,171208,0
+KEP.US,D,20230119,000000,8.19,8.3,8.16,8.28,177314,0
+KEP.US,D,20230120,000000,8.3,8.38,8.24,8.38,119952,0
+KEP.US,D,20230123,000000,8.34,8.41,8.34,8.34,79476,0
+KEP.US,D,20230124,000000,8.31,8.42,8.28,8.42,137005,0
+KEP.US,D,20230125,000000,8.23,8.27,8.18,8.27,89094,0
+KEP.US,D,20230126,000000,8.26,8.29,8.24,8.27,54448,0
+KEP.US,D,20230127,000000,8.23,8.27,8.22,8.27,90361,0
+KEP.US,D,20230130,000000,8.18,8.24,8.16,8.17,131403,0
+KEP.US,D,20230131,000000,8.05,8.08,8.01,8.02,156637,0
+KEP.US,D,20230201,000000,8,8.08,7.92,8.05,89814,0
+KEP.US,D,20230202,000000,8.02,8.02,7.93,8.01,212403,0
+KEP.US,D,20230203,000000,7.86,7.895,7.74,7.78,150940,0
+KEP.US,D,20230206,000000,7.64,7.7,7.6,7.67,110017,0
+KEP.US,D,20230207,000000,7.58,7.63,7.529,7.6,156012,0
+KEP.US,D,20230208,000000,7.66,7.67,7.61,7.64,95932,0
+KEP.US,D,20230209,000000,7.64,7.64,7.52,7.54,65116,0
+KEP.US,D,20230210,000000,7.55,7.57,7.52,7.53,60266,0
+KEP.US,D,20230213,000000,7.57,7.61,7.54,7.55,118258,0
+KEP.US,D,20230214,000000,7.51,7.54,7.45,7.48,130389,0
+KEP.US,D,20230215,000000,7.15,7.16,7.045,7.09,152327,0
+KEP.US,D,20230216,000000,7.04,7.13,7.02,7.09,106130,0
+KEP.US,D,20230217,000000,7.05,7.16,7.03,7.14,163899,0
+KEP.US,D,20230221,000000,7.04,7.1,7.015,7.04,136000,0
+KEP.US,D,20230222,000000,6.99,7.03,6.94,6.94,173886,0
+KEP.US,D,20230223,000000,7.03,7.07,7.03,7.04,118155,0
+KEP.US,D,20230224,000000,6.98,7,6.87,6.88,132973,0
+KEP.US,D,20230227,000000,6.91,6.91,6.83,6.85,169173,0
+KEP.US,D,20230228,000000,6.82,6.82,6.63,6.63,356546,0
+KEP.US,D,20230301,000000,6.76,6.79,6.655,6.75,376178,0
+KEP.US,D,20230302,000000,6.76,6.84,6.72,6.8,318197,0
+KEP.US,D,20230303,000000,6.81,6.91,6.79,6.9,175150,0
+KEP.US,D,20230306,000000,6.9,6.99,6.88,6.93,218411,0
+KEP.US,D,20230307,000000,6.85,6.875,6.67,6.73,177505,0
+KEP.US,D,20230308,000000,6.69,6.71,6.6,6.66,230412,0
+KEP.US,D,20230309,000000,6.63,6.63,6.4,6.54,463539,0
+KEP.US,D,20230310,000000,6.66,6.66,6.4801,6.58,371145,0
+KEP.US,D,20230313,000000,6.59,6.74,6.57,6.69,287819,0
+KEP.US,D,20230314,000000,6.54,6.69,6.44,6.47,630381,0
+KEP.US,D,20230315,000000,6.45,6.45,6.32,6.38,311006,0
+KEP.US,D,20230316,000000,6.48,6.59,6.435,6.56,438691,0
+KEP.US,D,20230317,000000,6.76,7,6.71,6.71,679294,0
+KEP.US,D,20230320,000000,6.82,6.94,6.81,6.94,292278,0
+KEP.US,D,20230321,000000,6.84,6.85,6.745,6.8,139894,0
+KEP.US,D,20230322,000000,6.72,6.88,6.7101,6.77,181571,0
+KEP.US,D,20230323,000000,6.9,7.06,6.845,6.97,857986,0
+KEP.US,D,20230324,000000,6.87,6.92,6.83,6.92,172697,0
+KEP.US,D,20230327,000000,7,7.04,6.84,7.02,648835,0
+KEP.US,D,20230328,000000,7.02,7.17,7.02,7.17,191183,0
+KEP.US,D,20230329,000000,7.2,7.27,7.18,7.27,267277,0
+KEP.US,D,20230330,000000,7.29,7.34,7.21,7.32,602597,0
+KEP.US,D,20230331,000000,7.01,7.015,6.875,6.94,472186,0
+KEP.US,D,20230403,000000,6.83,6.89,6.81,6.87,250284,0
+KEP.US,D,20230404,000000,6.85,6.94,6.85,6.88,260256,0
+KEP.US,D,20230405,000000,6.88,6.93,6.86,6.93,230182,0
+KEP.US,D,20230406,000000,6.92,6.98,6.89,6.94,178791,0
+KEP.US,D,20230410,000000,6.87,6.94,6.84,6.93,253688,0
+KEP.US,D,20230411,000000,6.94,6.975,6.93,6.95,286997,0
+KEP.US,D,20230412,000000,7.09,7.155,7.07,7.08,352586,0
+KEP.US,D,20230413,000000,7.12,7.211,7.12,7.21,297651,0
+KEP.US,D,20230414,000000,7.21,7.285,7.1732,7.18,217525,0
+KEP.US,D,20230417,000000,7.2,7.245,7.19,7.23,220049,0
+KEP.US,D,20230418,000000,7.07,7.08,7.02,7.04,285963,0
+KEP.US,D,20230419,000000,7.04,7.1,7.02,7.1,86912,0
+KEP.US,D,20230420,000000,7.14,7.225,7.14,7.2,106574,0
+KEP.US,D,20230421,000000,7.19,7.24,7.165,7.22,117000,0
+KEP.US,D,20230424,000000,7.05,7.06,7.01,7.03,155497,0
+KEP.US,D,20230425,000000,6.95,6.98,6.9,6.92,231373,0
+KEP.US,D,20230426,000000,6.9,6.9,6.845,6.87,165603,0
+KEP.US,D,20230427,000000,6.99,7.05,6.95,7.05,138683,0
+KEP.US,D,20230428,000000,7.02,7.02,6.98,7.02,141258,0
+KEP.US,D,20230501,000000,7.02,7.04,6.96,6.99,148598,0
+KEP.US,D,20230502,000000,7.05,7.1,7.04,7.09,192683,0
+KEP.US,D,20230503,000000,7.07,7.11,7.025,7.03,237135,0
+KEP.US,D,20230504,000000,7.13,7.25,7.13,7.23,223407,0
+KEP.US,D,20230505,000000,7.24,7.33,7.23,7.33,236799,0
+KEP.US,D,20230508,000000,7.26,7.265,7.205,7.23,135294,0
+KEP.US,D,20230509,000000,7.24,7.31,7.24,7.27,110385,0
+KEP.US,D,20230510,000000,7.34,7.355,7.29,7.34,129397,0
+KEP.US,D,20230511,000000,7.3,7.3,7.245,7.27,87562,0
+KEP.US,D,20230512,000000,7.38,7.44,7.38,7.44,224408,0
+KEP.US,D,20230515,000000,7.22,7.27,7.2,7.25,154674,0
+KEP.US,D,20230516,000000,6.99,7.03,6.97,7,193495,0
+KEP.US,D,20230517,000000,6.95,6.96,6.92,6.94,183597,0
+KEP.US,D,20230518,000000,6.81,6.85,6.77,6.82,266961,0
+KEP.US,D,20230519,000000,6.89,6.965,6.88,6.95,216442,0
+KEP.US,D,20230522,000000,6.99,7.065,6.99,7.03,287610,0
+KEP.US,D,20230523,000000,7.04,7.11,7.04,7.07,190880,0
+KEP.US,D,20230524,000000,7.06,7.06,7.015,7.04,154614,0
+KEP.US,D,20230525,000000,6.97,6.98,6.91,6.93,162955,0
+KEP.US,D,20230526,000000,6.96,6.995,6.95,6.99,124494,0
+KEP.US,D,20230530,000000,7,7.06,6.995,7.02,290570,0
+KEP.US,D,20230531,000000,7.16,7.27,7.16,7.26,320528,0
+KEP.US,D,20230601,000000,7.32,7.4,7.32,7.36,236850,0
+KEP.US,D,20230602,000000,7.45,7.51,7.415,7.5,169357,0
+KEP.US,D,20230605,000000,7.45,7.53,7.45,7.5,125938,0
+KEP.US,D,20230606,000000,7.49,7.57,7.49,7.56,128256,0
+KEP.US,D,20230607,000000,7.45,7.49,7.39,7.42,224244,0
+KEP.US,D,20230608,000000,7.4,7.54,7.4,7.54,147559,0
+KEP.US,D,20230609,000000,7.43,7.4757,7.41,7.43,145340,0
+KEP.US,D,20230612,000000,7.39,7.4,7.34,7.37,274342,0
+KEP.US,D,20230613,000000,7.45,7.46,7.39,7.39,293051,0
+KEP.US,D,20230614,000000,7.31,7.32,7.26,7.27,152380,0
+KEP.US,D,20230615,000000,7.23,7.32,7.22,7.31,194696,0
+KEP.US,D,20230616,000000,7.32,7.42,7.32,7.41,695882,0
+KEP.US,D,20230620,000000,7.28,7.33,7.21,7.22,197566,0
+KEP.US,D,20230621,000000,7.14,7.175,7.02,7.13,136551,0
+KEP.US,D,20230622,000000,7.09,7.11,7.07,7.11,112206,0
+KEP.US,D,20230623,000000,7.01,7.01,6.915,6.95,196663,0
+KEP.US,D,20230626,000000,7.26,7.31,7.23,7.26,212736,0
+KEP.US,D,20230627,000000,7.55,7.75,7.55,7.75,292018,0
+KEP.US,D,20230628,000000,7.52,7.53,7.47,7.5,215629,0
+KEP.US,D,20230629,000000,7.52,7.55,7.49,7.5,176232,0
+KEP.US,D,20230630,000000,7.71,7.78,7.71,7.75,183594,0
+KEP.US,D,20230703,000000,7.83,7.83,7.75,7.83,141332,0
+KEP.US,D,20230705,000000,7.71,7.74,7.66,7.67,130954,0
+KEP.US,D,20230706,000000,7.58,7.61,7.53,7.6,141842,0
+KEP.US,D,20230707,000000,7.47,7.49,7.43,7.48,128671,0
+KEP.US,D,20230710,000000,7.41,7.47,7.3941,7.47,80406,0
+KEP.US,D,20230711,000000,7.52,7.5754,7.52,7.57,114705,0
+KEP.US,D,20230712,000000,7.71,7.83,7.71,7.82,113422,0
+KEP.US,D,20230713,000000,8.07,8.1,8.055,8.09,133806,0
+KEP.US,D,20230714,000000,8,8.02,7.97,7.99,77287,0
+KEP.US,D,20230717,000000,7.82,7.89,7.82,7.89,92576,0
+KEP.US,D,20230718,000000,7.92,7.98,7.895,7.91,87705,0
+KEP.US,D,20230719,000000,7.91,7.94,7.87,7.91,124799,0
+KEP.US,D,20230720,000000,7.91,7.935,7.83,7.88,114093,0
+KEP.US,D,20230721,000000,7.77,7.79,7.75,7.79,146819,0
+KEP.US,D,20230724,000000,7.65,7.675,7.6,7.63,151027,0
+KEP.US,D,20230725,000000,7.57,7.62,7.57,7.61,96713,0
+KEP.US,D,20230726,000000,7.48,7.57,7.48,7.56,92332,0
+KEP.US,D,20230727,000000,7.6,7.62,7.56,7.59,178180,0
+KEP.US,D,20230728,000000,7.64,7.66,7.6,7.66,101244,0
+KEP.US,D,20230731,000000,7.54,7.62,7.54,7.6,107128,0
+KEP.US,D,20230801,000000,7.59,7.62,7.57,7.58,94128,0
+KEP.US,D,20230802,000000,7.5,7.5,7.41,7.43,108622,0
+KEP.US,D,20230803,000000,7.44,7.5,7.44,7.47,114081,0
+KEP.US,D,20230804,000000,7.45,7.4599,7.315,7.34,109923,0
+KEP.US,D,20230807,000000,7.38,7.38,7.3,7.3,92028,0
+KEP.US,D,20230808,000000,7.32,7.35,7.29,7.35,92342,0
+KEP.US,D,20230809,000000,7.35,7.35,7.29,7.35,99691,0
+KEP.US,D,20230810,000000,7.28,7.29,7.19,7.19,115524,0
+KEP.US,D,20230811,000000,7.14,7.15,7.05,7.13,174100,0
+KEP.US,D,20230814,000000,6.99,7.01,6.94,6.97,80867,0
+KEP.US,D,20230815,000000,6.95,6.965,6.88,6.88,121703,0
+KEP.US,D,20230816,000000,6.83,6.83,6.77,6.78,115635,0
+KEP.US,D,20230817,000000,6.77,6.775,6.69,6.71,146347,0
+KEP.US,D,20230818,000000,6.65,6.67,6.62,6.67,82306,0
+KEP.US,D,20230821,000000,6.65,6.65,6.58,6.59,114144,0
+KEP.US,D,20230822,000000,6.67,6.67,6.62,6.62,153822,0
+KEP.US,D,20230823,000000,6.69,6.75,6.69,6.74,128256,0
+KEP.US,D,20230824,000000,6.76,6.76,6.65,6.65,110772,0
+KEP.US,D,20230825,000000,6.68,6.69,6.655,6.67,54742,0
+KEP.US,D,20230828,000000,6.76,6.79,6.76,6.79,105173,0
+KEP.US,D,20230829,000000,6.75,6.82,6.73,6.82,95836,0
+KEP.US,D,20230830,000000,6.79,6.84,6.78,6.82,114140,0
+KEP.US,D,20230831,000000,6.78,6.78,6.66,6.69,80779,0
+KEP.US,D,20230901,000000,6.76,6.7699,6.66,6.66,65668,0
+KEP.US,D,20230905,000000,6.65,6.65,6.57,6.57,137513,0
+KEP.US,D,20230906,000000,6.62,6.62,6.54,6.54,118837,0
+KEP.US,D,20230907,000000,6.59,6.59,6.49,6.49,163029,0
+KEP.US,D,20230908,000000,6.82,6.82,6.68,6.71,346027,0
+KEP.US,D,20230911,000000,6.74,6.77,6.7,6.75,183527,0
+KEP.US,D,20230912,000000,6.66,6.66,6.61,6.63,133084,0
+KEP.US,D,20230913,000000,6.65,6.76,6.65,6.73,62012,0
+KEP.US,D,20230914,000000,6.77,6.795,6.76,6.79,91996,0
+KEP.US,D,20230915,000000,6.74,6.77,6.7,6.7,80456,0
+KEP.US,D,20230918,000000,6.72,6.7727,6.7,6.71,96653,0
+KEP.US,D,20230919,000000,6.71,6.75,6.67,6.68,122465,0
+KEP.US,D,20230920,000000,6.84,6.84,6.75,6.75,166336,0
+KEP.US,D,20230921,000000,6.63,6.63,6.51,6.51,157498,0
+KEP.US,D,20230922,000000,6.62,6.65,6.54,6.55,340782,0
+KEP.US,D,20230925,000000,6.63,6.68,6.6,6.61,138756,0
+KEP.US,D,20230926,000000,6.55,6.57,6.395,6.42,234491,0
+KEP.US,D,20230927,000000,6.52,6.53,6.425,6.45,267967,0
+KEP.US,D,20230928,000000,6.46,6.51,6.36,6.37,304563,0
+KEP.US,D,20230929,000000,6.42,6.48,6.42,6.44,132978,0
+KEP.US,D,20231002,000000,6.4,6.47,6.26,6.28,231793,0
+KEP.US,D,20231003,000000,6.25,6.3088,6.21,6.28,183642,0
+KEP.US,D,20231004,000000,6.32,6.4,6.3,6.35,221611,0
+KEP.US,D,20231005,000000,6.32,6.41,6.32,6.41,173318,0
+KEP.US,D,20231006,000000,6.33,6.46,6.31,6.45,149177,0
+KEP.US,D,20231009,000000,6.42,6.42,6.34,6.42,127968,0
+KEP.US,D,20231010,000000,6.46,6.555,6.45,6.53,187738,0
+KEP.US,D,20231011,000000,6.56,6.56,6.5,6.52,114690,0
+KEP.US,D,20231012,000000,6.5,6.53,6.4,6.41,174096,0
+KEP.US,D,20231013,000000,6.41,6.45,6.365,6.39,91617,0
+KEP.US,D,20231016,000000,6.33,6.385,6.27,6.36,144842,0
+KEP.US,D,20231017,000000,6.27,6.36,6.27,6.32,225859,0
+KEP.US,D,20231018,000000,6.25,6.275,6.18,6.2,161525,0
+KEP.US,D,20231019,000000,6.17,6.18,6.1,6.11,166122,0
+KEP.US,D,20231020,000000,6.12,6.14,6.085,6.1,189087,0
+KEP.US,D,20231023,000000,6.02,6.02,5.97,5.98,183379,0
+KEP.US,D,20231024,000000,6.02,6.04,5.94,5.96,312431,0
+KEP.US,D,20231025,000000,6.02,6.09,6,6,192246,0
+KEP.US,D,20231026,000000,6,6.01,5.925,5.96,132675,0
+KEP.US,D,20231027,000000,6.05,6.09,5.99,5.99,142912,0
+KEP.US,D,20231030,000000,6.22,6.22,6.16,6.2,155254,0
+KEP.US,D,20231031,000000,6.21,6.21,6.08,6.09,426870,0
+KEP.US,D,20231101,000000,6.11,6.12,6.0209,6.08,134081,0
+KEP.US,D,20231102,000000,6.09,6.18,6.015,6.11,345543,0
+KEP.US,D,20231103,000000,6.25,6.36,6.25,6.31,236977,0
+KEP.US,D,20231106,000000,6.53,6.56,6.48,6.55,216055,0
+KEP.US,D,20231107,000000,6.55,6.62,6.54,6.55,156784,0
+KEP.US,D,20231108,000000,6.68,6.73,6.66,6.7,160810,0
+KEP.US,D,20231109,000000,6.55,6.565,6.445,6.47,115279,0
+KEP.US,D,20231110,000000,6.43,6.44,6.36,6.42,76322,0
+KEP.US,D,20231113,000000,6.69,6.88,6.69,6.85,209279,0
+KEP.US,D,20231114,000000,6.71,6.72,6.61,6.67,215140,0
+KEP.US,D,20231115,000000,6.69,6.735,6.67,6.7,126151,0
+KEP.US,D,20231116,000000,6.72,6.87,6.72,6.84,97328,0
+KEP.US,D,20231117,000000,6.89,6.92,6.8642,6.92,77614,0
+KEP.US,D,20231120,000000,6.86,6.92,6.82,6.9,147665,0
+KEP.US,D,20231121,000000,6.91,6.96,6.91,6.92,87357,0
+KEP.US,D,20231122,000000,6.96,6.98,6.935,6.98,56579,0
+KEP.US,D,20231124,000000,7.12,7.24,7.11,7.2,104612,0
+KEP.US,D,20231127,000000,7.24,7.33,7.23,7.33,125225,0
+KEP.US,D,20231128,000000,7.3,7.4,7.3,7.4,78117,0
+KEP.US,D,20231129,000000,7.28,7.32,7.2,7.21,114439,0
+KEP.US,D,20231130,000000,7.23,7.28,7.23,7.28,93912,0
+KEP.US,D,20231201,000000,7.27,7.4,7.27,7.39,56944,0
+KEP.US,D,20231204,000000,7.29,7.3408,7.275,7.29,92958,0
+KEP.US,D,20231205,000000,7.27,7.37,7.26,7.37,98545,0
+KEP.US,D,20231206,000000,7.37,7.37,7.31,7.32,78545,0
+KEP.US,D,20231207,000000,7.46,7.5,7.42,7.5,298294,0
+KEP.US,D,20231208,000000,7.39,7.39,7.31,7.34,104277,0
+KEP.US,D,20231211,000000,7.32,7.34,7.28,7.34,129271,0
+KEP.US,D,20231212,000000,7.32,7.32,7.215,7.24,215617,0
+KEP.US,D,20231213,000000,7.24,7.35,7.145,7.34,178260,0
+KEP.US,D,20231214,000000,7.4,7.45,7.375,7.4,126594,0
+KEP.US,D,20231215,000000,7.36,7.38,7.26,7.27,220391,0
+KEP.US,D,20231218,000000,7.32,7.32,7.18,7.22,134009,0
+KEP.US,D,20231219,000000,7.14,7.16,7.115,7.12,76880,0
+KEP.US,D,20231220,000000,7.12,7.18,7.07,7.07,128629,0
+KEP.US,D,20231221,000000,7.19,7.2,7.13,7.19,77609,0
+KEP.US,D,20231222,000000,7.19,7.32,7.18,7.3,128084,0
+KEP.US,D,20231226,000000,7.15,7.33,7.15,7.29,106783,0
+KEP.US,D,20231227,000000,7.15,7.255,7.15,7.25,91254,0
+KEP.US,D,20231228,000000,7.25,7.35,7.25,7.29,69851,0
+KEP.US,D,20231229,000000,7.24,7.28,7.205,7.25,80134,0
+KEP.US,D,20240102,000000,7.18,7.1894,7.09,7.13,98806,0
+KEP.US,D,20240103,000000,7.25,7.34,7.25,7.33,151720,0
+KEP.US,D,20240104,000000,7.28,7.32,7.18,7.19,79039,0
+KEP.US,D,20240105,000000,7.19,7.24,7.17,7.22,57252,0
+KEP.US,D,20240108,000000,7.11,7.15,7.075,7.12,71468,0
+KEP.US,D,20240109,000000,7.16,7.275,7.16,7.23,121843,0
+KEP.US,D,20240110,000000,7.16,7.195,7.15,7.17,61187,0
+KEP.US,D,20240111,000000,7.11,7.11,7.04,7.05,75010,0
+KEP.US,D,20240112,000000,7.11,7.155,7.08,7.08,44884,0
+KEP.US,D,20240116,000000,7.2,7.2,7.12,7.16,92713,0
+KEP.US,D,20240117,000000,7.06,7.06,6.97,7.03,120040,0
+KEP.US,D,20240118,000000,7.01,7.01,6.93,6.97,78147,0
+KEP.US,D,20240119,000000,6.77,6.8,6.69,6.72,77492,0
+KEP.US,D,20240122,000000,6.8,6.86,6.8,6.83,81824,0
+KEP.US,D,20240123,000000,6.82,6.91,6.79,6.89,127493,0
+KEP.US,D,20240124,000000,6.95,6.95,6.835,6.89,148782,0
+KEP.US,D,20240125,000000,7.07,7.19,7.07,7.17,83667,0
+KEP.US,D,20240126,000000,7.19,7.19,7.16,7.18,29800,0
+KEP.US,D,20240129,000000,7.38,7.475,7.38,7.47,111336,0
+KEP.US,D,20240130,000000,7.37,7.3804,7.32,7.37,52999,0
+KEP.US,D,20240131,000000,7.37,7.42,7.36,7.39,55034,0
+KEP.US,D,20240201,000000,7.54,7.69,7.54,7.68,82466,0
+KEP.US,D,20240202,000000,7.69,7.69,7.55,7.62,70130,0
+KEP.US,D,20240205,000000,7.67,7.69,7.54,7.63,78692,0
+KEP.US,D,20240206,000000,7.68,7.795,7.67,7.79,120334,0
+KEP.US,D,20240207,000000,7.87,7.92,7.87,7.92,67667,0
+KEP.US,D,20240208,000000,7.73,7.74,7.67,7.68,67500,0
+KEP.US,D,20240209,000000,7.68,7.7,7.64,7.68,88328,0
+KEP.US,D,20240212,000000,7.67,7.76,7.669,7.76,42285,0
+KEP.US,D,20240213,000000,7.89,7.945,7.85,7.88,95319,0
+KEP.US,D,20240214,000000,7.91,7.92,7.85,7.89,59725,0
+KEP.US,D,20240215,000000,7.86,7.86,7.745,7.8,47984,0
+KEP.US,D,20240216,000000,7.87,7.89,7.84,7.89,30825,0
+KEP.US,D,20240220,000000,8.71,8.76,8.6,8.76,150644,0
+KEP.US,D,20240221,000000,8.66,8.66,8.52,8.54,70915,0
+KEP.US,D,20240222,000000,8.65,8.71,8.6,8.65,113647,0
+KEP.US,D,20240223,000000,8.8,9.08,8.8,9,138948,0
+KEP.US,D,20240226,000000,9.24,9.395,9.24,9.35,168808,0
+KEP.US,D,20240227,000000,9.16,9.16,9.08,9.1,113101,0
+KEP.US,D,20240228,000000,9.19,9.2,9.15,9.19,50330,0
+KEP.US,D,20240229,000000,9.27,9.33,9.2595,9.32,64297,0
+KEP.US,D,20240301,000000,9.25,9.4,9.24,9.4,77997,0
+KEP.US,D,20240304,000000,9.37,9.3821,9.32,9.38,82458,0
+KEP.US,D,20240305,000000,9.25,9.26,9.18,9.18,83203,0
+KEP.US,D,20240306,000000,9.29,9.37,9.29,9.33,71876,0
+KEP.US,D,20240307,000000,9.25,9.26,9.19,9.26,63740,0
+KEP.US,D,20240308,000000,9.2,9.23,9.135,9.23,82909,0
+KEP.US,D,20240311,000000,9.17,9.24,9.17,9.24,82011,0
+KEP.US,D,20240312,000000,9.18,9.215,9.09,9.18,137621,0
+KEP.US,D,20240313,000000,9.22,9.285,9.21,9.22,133616,0
+KEP.US,D,20240314,000000,9.39,9.545,9.39,9.5,207700,0
+KEP.US,D,20240315,000000,9.5,9.5,9.29,9.29,206395,0
+KEP.US,D,20240318,000000,9.29,9.29,9.09,9.09,42483,0
+KEP.US,D,20240319,000000,8.53,8.53,8.37,8.44,99458,0
+KEP.US,D,20240320,000000,8.41,8.5,8.36,8.49,99516,0
+KEP.US,D,20240321,000000,8.72,8.78,8.62,8.63,284451,0
+KEP.US,D,20240322,000000,8.63,8.63,8.52,8.54,325249,0
+KEP.US,D,20240325,000000,8.48,8.48,8.4,8.41,79549,0
+KEP.US,D,20240326,000000,8.29,8.332,8.28,8.28,102671,0
+KEP.US,D,20240327,000000,8.35,8.35,8.275,8.32,38785,0
+KEP.US,D,20240328,000000,8.31,8.34,8.25,8.33,112743,0
+KEP.US,D,20240401,000000,8.4,8.4,8.175,8.19,94578,0
+KEP.US,D,20240402,000000,8.1,8.1,8.02,8.09,120287,0
+KEP.US,D,20240403,000000,8.06,8.07,7.965,8.07,122599,0
+KEP.US,D,20240404,000000,8.19,8.2,8.12,8.14,91170,0
+KEP.US,D,20240405,000000,8.1,8.12,8.05,8.12,75096,0
+KEP.US,D,20240408,000000,8.3,8.32,8.14,8.24,592144,0
+KEP.US,D,20240409,000000,8.28,8.37,8.225,8.27,96992,0
+KEP.US,D,20240410,000000,8.2,8.2,8.045,8.05,251489,0
+KEP.US,D,20240411,000000,7.95,7.95,7.74,7.79,302051,0
+KEP.US,D,20240412,000000,7.38,7.4,7.275,7.31,231094,0
+KEP.US,D,20240415,000000,7.51,7.59,7.48,7.5,171257,0
+KEP.US,D,20240416,000000,7.4,7.42,7.34,7.34,135524,0
+KEP.US,D,20240417,000000,7.22,7.22,7.16,7.18,113159,0
+KEP.US,D,20240418,000000,7.33,7.435,7.33,7.39,88093,0
+KEP.US,D,20240419,000000,7.38,7.4,7.355,7.37,38237,0
+KEP.US,D,20240422,000000,7.5,7.64,7.5,7.62,63352,0
+KEP.US,D,20240423,000000,7.73,7.87,7.73,7.86,94866,0
+KEP.US,D,20240424,000000,7.71,7.71,7.6,7.6,54792,0
+KEP.US,D,20240425,000000,7.59,7.695,7.59,7.67,52760,0
+KEP.US,D,20240426,000000,7.7,7.72,7.67,7.71,34724,0
+KEP.US,D,20240429,000000,7.88,7.88,7.77,7.83,92645,0
+KEP.US,D,20240430,000000,7.72,7.72,7.65,7.65,45068,0
+KEP.US,D,20240501,000000,7.68,7.74,7.65,7.68,52248,0
+KEP.US,D,20240502,000000,7.77,7.88,7.77,7.86,34109,0
+KEP.US,D,20240503,000000,7.94,7.96,7.8801,7.93,59389,0
+KEP.US,D,20240506,000000,7.91,8,7.91,8,65415,0
+KEP.US,D,20240507,000000,8.28,8.28,8.1,8.12,67641,0
+KEP.US,D,20240508,000000,7.95,7.975,7.92,7.96,84531,0
+KEP.US,D,20240509,000000,8.02,8.1199,8.02,8.1,111924,0
+KEP.US,D,20240510,000000,7.67,7.7129,7.505,7.54,107389,0
+KEP.US,D,20240513,000000,7.22,7.25,7.1512,7.19,129892,0
+KEP.US,D,20240514,000000,7.22,7.31,7.22,7.26,54873,0
+KEP.US,D,20240515,000000,7.35,7.385,7.325,7.37,96022,0
+KEP.US,D,20240516,000000,7.35,7.35,7.3,7.32,49816,0
+KEP.US,D,20240517,000000,7.36,7.41,7.33,7.4,73091,0
+KEP.US,D,20240520,000000,7.45,7.5,7.41,7.48,159523,0
+KEP.US,D,20240521,000000,7.48,7.49,7.41,7.44,159065,0
+KEP.US,D,20240522,000000,7.46,7.46,7.39,7.41,110342,0
+KEP.US,D,20240523,000000,7.42,7.42,7.3,7.32,93416,0
+KEP.US,D,20240524,000000,7.33,7.33,7.22,7.32,62757,0
+KEP.US,D,20240528,000000,7.35,7.365,7.32,7.35,132085,0
+KEP.US,D,20240529,000000,7.27,7.27,7.16,7.21,194989,0
+KEP.US,D,20240530,000000,7.05,7.125,7.0243,7.12,220230,0
+KEP.US,D,20240531,000000,7.11,7.22,7.09,7.22,177516,0
+KEP.US,D,20240603,000000,7.39,7.51,7.39,7.51,182369,0
+KEP.US,D,20240604,000000,7.33,7.47,7.325,7.45,165743,0
+KEP.US,D,20240605,000000,7.5,7.505,7.43,7.49,99972,0
+KEP.US,D,20240606,000000,7.49,7.53,7.408,7.46,95690,0
+KEP.US,D,20240607,000000,7.38,7.38,7.285,7.3,47106,0
+KEP.US,D,20240610,000000,7.28,7.2975,7.229,7.29,63331,0
+KEP.US,D,20240611,000000,7.27,7.29,7.22,7.29,111519,0
+KEP.US,D,20240612,000000,7.36,7.36,7.2509,7.27,78532,0
+KEP.US,D,20240613,000000,7.24,7.24,7.16,7.16,82912,0
+KEP.US,D,20240614,000000,7.15,7.2,7.095,7.19,130402,0
+KEP.US,D,20240617,000000,7.16,7.18,7.155,7.17,74191,0
+KEP.US,D,20240618,000000,7.2,7.3,7.18,7.3,147989,0
+KEP.US,D,20240620,000000,7.31,7.34,7.28,7.34,94007,0
+KEP.US,D,20240621,000000,7.01,7.03,6.83,6.92,415422,0
+KEP.US,D,20240624,000000,6.97,7.08,6.97,7.06,83107,0
+KEP.US,D,20240625,000000,7.02,7.02,6.945,6.97,87623,0
+KEP.US,D,20240626,000000,6.98,6.98,6.905,6.97,108408,0
+KEP.US,D,20240627,000000,6.96,7.0094,6.96,6.98,72445,0
+KEP.US,D,20240628,000000,7.07,7.12,7.07,7.09,85195,0
+KEP.US,D,20240701,000000,7.09,7.1,7.05,7.07,57313,0
+KEP.US,D,20240702,000000,7,7.04,6.95,7.04,97330,0
+KEP.US,D,20240703,000000,7,7.1,6.94,7.1,66957,0
+KEP.US,D,20240705,000000,7.1,7.2,7.1,7.2,76153,0
+KEP.US,D,20240708,000000,7.2,7.27,7.19,7.26,90051,0
+KEP.US,D,20240709,000000,7.25,7.28,7.23,7.28,53484,0
+KEP.US,D,20240710,000000,7.25,7.25,7.16,7.24,100383,0
+KEP.US,D,20240711,000000,7.3,7.35,7.29,7.35,114085,0
+KEP.US,D,20240712,000000,7.35,7.35,7.26,7.27,97966,0
+KEP.US,D,20240715,000000,7.25,7.25,7.1,7.1,56956,0
+KEP.US,D,20240716,000000,7.12,7.14,7.11,7.13,56023,0
+KEP.US,D,20240717,000000,7.52,7.55,7.25,7.35,262643,0
+KEP.US,D,20240718,000000,7.1,7.14,7.065,7.11,96606,0
+KEP.US,D,20240719,000000,7.11,7.17,7.11,7.15,77170,0
+KEP.US,D,20240722,000000,7.15,7.17,7.115,7.17,88015,0
+KEP.US,D,20240723,000000,7.16,7.16,7.04,7.09,97815,0
+KEP.US,D,20240724,000000,7.1,7.1,7.02,7.02,97201,0
+KEP.US,D,20240725,000000,7.06,7.14,7.06,7.08,89597,0
+KEP.US,D,20240726,000000,7.13,7.24,7.13,7.22,121548,0
+KEP.US,D,20240729,000000,7.24,7.24,7.15,7.18,85744,0
+KEP.US,D,20240730,000000,7.2,7.2,7.155,7.2,88557,0
+KEP.US,D,20240731,000000,7.25,7.36,7.25,7.35,94725,0
+KEP.US,D,20240801,000000,7.4,7.47,7.39,7.47,115215,0
+KEP.US,D,20240802,000000,7.37,7.38,7.25,7.27,101013,0
+KEP.US,D,20240805,000000,6.91,6.975,6.77,6.88,176816,0
+KEP.US,D,20240806,000000,6.93,7,6.8825,6.94,143360,0
+KEP.US,D,20240807,000000,7.09,7.19,7.09,7.11,115835,0
+KEP.US,D,20240808,000000,7.12,7.25,7.08,7.23,132225,0
+KEP.US,D,20240809,000000,7.18,7.18,7.05,7.1,124312,0
+KEP.US,D,20240812,000000,7.13,7.15,7.1,7.13,77025,0
+KEP.US,D,20240813,000000,7.12,7.23,7.12,7.22,109199,0
+KEP.US,D,20240814,000000,7.24,7.31,7.21,7.31,134956,0
+KEP.US,D,20240815,000000,7.26,7.28,7.18,7.22,140952,0
+KEP.US,D,20240816,000000,7.23,7.24,7.14,7.22,85397,0
+KEP.US,D,20240819,000000,7.21,7.3193,7.21,7.27,102631,0
+KEP.US,D,20240820,000000,7.48,7.52,7.48,7.51,153286,0
+KEP.US,D,20240821,000000,7.87,7.96,7.8603,7.95,143184,0
+KEP.US,D,20240822,000000,7.93,7.93,7.83,7.85,71238,0
+KEP.US,D,20240823,000000,7.92,8.05,7.92,8.04,73969,0
+KEP.US,D,20240826,000000,8.33,8.39,8.285,8.32,110737,0
+KEP.US,D,20240827,000000,8.51,8.6,8.5,8.58,133375,0
+KEP.US,D,20240828,000000,8.52,8.52,8.39,8.4,65319,0
+KEP.US,D,20240829,000000,8.37,8.41,8.36,8.38,50431,0
+KEP.US,D,20240830,000000,8.19,8.2099,8.11,8.16,98323,0
+KEP.US,D,20240903,000000,8.19,8.19,8.09,8.14,118006,0
+KEP.US,D,20240904,000000,8.16,8.25,8.16,8.21,111950,0
+KEP.US,D,20240905,000000,8.34,8.39,8.315,8.34,143710,0
+KEP.US,D,20240906,000000,8.29,8.29,8.085,8.09,108700,0
+KEP.US,D,20240909,000000,8.12,8.125,8.065,8.08,190776,0
+KEP.US,D,20240910,000000,8.05,8.05,7.985,8,97535,0
+KEP.US,D,20240911,000000,8.05,8.18,8.015,8.18,175541,0
+KEP.US,D,20240912,000000,8.18,8.23,8.16,8.22,59359,0
+KEP.US,D,20240913,000000,8.31,8.41,8.31,8.41,64526,0
+KEP.US,D,20240916,000000,8.41,8.455,8.39,8.45,57400,0
+KEP.US,D,20240917,000000,8.41,8.43,8.385,8.41,73045,0
+KEP.US,D,20240918,000000,8.39,8.48,8.38,8.38,79220,0
+KEP.US,D,20240919,000000,8.45,8.45,8.33,8.35,78630,0
+KEP.US,D,20240920,000000,8.27,8.27,8.16,8.21,178275,0
+KEP.US,D,20240923,000000,7.64,7.64,7.515,7.53,217298,0
+KEP.US,D,20240924,000000,7.58,7.63,7.54,7.61,165366,0
+KEP.US,D,20240925,000000,7.52,7.52,7.46,7.46,95051,0
+KEP.US,D,20240926,000000,7.7,7.82,7.6849,7.77,139868,0
+KEP.US,D,20240927,000000,7.87,7.9678,7.87,7.93,127297,0
+KEP.US,D,20240930,000000,7.865,7.865,7.745,7.76,258146,0
+KEP.US,D,20241001,000000,7.75,7.7792,7.705,7.72,84852,0
+KEP.US,D,20241002,000000,7.61,7.62,7.55,7.57,98340,0
+KEP.US,D,20241003,000000,7.51,7.53,7.485,7.49,68415,0
+KEP.US,D,20241004,000000,7.5,7.53,7.48,7.51,51119,0
+KEP.US,D,20241007,000000,7.49,7.49,7.37,7.37,136059,0
+KEP.US,D,20241008,000000,7.39,7.41,7.355,7.36,90493,0
+KEP.US,D,20241009,000000,7.34,7.44,7.34,7.42,122332,0
+KEP.US,D,20241010,000000,7.37,7.38,7.3,7.32,100336,0
+KEP.US,D,20241011,000000,7.32,7.38,7.32,7.35,85105,0
+KEP.US,D,20241014,000000,7.49,7.605,7.49,7.58,113804,0
+KEP.US,D,20241015,000000,7.61,7.6179,7.5,7.5,91383,0
+KEP.US,D,20241016,000000,7.55,7.605,7.55,7.57,68870,0
+KEP.US,D,20241017,000000,7.55,7.55,7.46,7.46,89678,0
+KEP.US,D,20241018,000000,7.61,7.69,7.61,7.67,103526,0
+KEP.US,D,20241021,000000,7.74,7.74,7.62,7.63,85486,0
+KEP.US,D,20241022,000000,7.8,7.9,7.8,7.89,128061,0
+KEP.US,D,20241023,000000,7.89,7.92,7.87,7.9,95560,0
+KEP.US,D,20241024,000000,8.3,8.32,8.26,8.29,74155,0
+KEP.US,D,20241025,000000,8.32,8.32,8.165,8.18,97986,0
+KEP.US,D,20241028,000000,8.19,8.2188,8.19,8.19,84815,0
+KEP.US,D,20241029,000000,8.2,8.38,8.2,8.25,122969,0
+KEP.US,D,20241030,000000,8.26,8.3,8.25,8.25,46311,0
+KEP.US,D,20241031,000000,8.33,8.355,8.3,8.35,66811,0
+KEP.US,D,20241101,000000,8.39,8.39,8.29,8.29,69056,0
+KEP.US,D,20241104,000000,8.29,8.345,8.28,8.31,86763,0
+KEP.US,D,20241105,000000,8.31,8.39,8.31,8.34,102594,0
+KEP.US,D,20241106,000000,8.27,8.27,8.13,8.15,59874,0
+KEP.US,D,20241107,000000,8.18,8.2139,8.16,8.21,46195,0
+KEP.US,D,20241108,000000,8.01,8.01,7.87,7.92,101802,0
+KEP.US,D,20241111,000000,7.9206,7.925,7.9,7.91,47968,0
+KEP.US,D,20241112,000000,7.7,7.73,7.575,7.64,92345,0
+KEP.US,D,20241113,000000,8.02,8.06,7.915,7.96,110044,0
+KEP.US,D,20241114,000000,8.16,8.3,8.14,8.27,126293,0
+KEP.US,D,20241115,000000,8.13,8.2,8.115,8.19,108555,0
+KEP.US,D,20241118,000000,8.4,8.57,8.4,8.57,111516,0
+KEP.US,D,20241119,000000,8.585,8.69,8.56,8.69,76687,0
+KEP.US,D,20241120,000000,8.53,8.57,8.49,8.54,71722,0
+KEP.US,D,20241121,000000,8.54,8.585,8.51,8.58,53717,0
+KEP.US,D,20241122,000000,8.5092,8.55,8.5092,8.51,70555,0
+KEP.US,D,20241125,000000,8.61,8.61,8.53,8.55,75865,0
+KEP.US,D,20241126,000000,8.76,8.78,8.7335,8.78,55672,0
+KEP.US,D,20241127,000000,8.76,8.78,8.72,8.72,64634,0
+KEP.US,D,20241129,000000,8.62,9.425,8.62,9,631834,0
+KEP.US,D,20241202,000000,8.85,8.86,8.56,8.56,438972,0
+KEP.US,D,20241203,000000,8.26,8.39,8.14,8.38,353928,0
+KEP.US,D,20241204,000000,7.86,8.02,7.785,7.81,703269,0
+KEP.US,D,20241205,000000,7.83,7.84,7.695,7.73,238119,0
+KEP.US,D,20241206,000000,7.65,7.735,7.59,7.69,310563,0
+KEP.US,D,20241209,000000,7.43,7.4799,7.33,7.35,401144,0
+KEP.US,D,20241210,000000,7.49,7.55,7.415,7.55,281048,0
+KEP.US,D,20241211,000000,7.525,7.54,7.425,7.51,633766,0
+KEP.US,D,20241212,000000,7.44,7.46,7.31,7.38,140226,0
+KEP.US,D,20241213,000000,7.45,7.46,7.415,7.42,180030,0
+KEP.US,D,20241216,000000,7.5,7.57,7.49,7.55,265750,0
+KEP.US,D,20241217,000000,7.48,7.5,7.45,7.48,140930,0
+KEP.US,D,20241218,000000,7.46,7.48,7.25,7.26,346857,0
+KEP.US,D,20241219,000000,7.225,7.28,7.155,7.21,332250,0
+KEP.US,D,20241220,000000,7.03,7.15,7.02,7.14,288850,0
+KEP.US,D,20241223,000000,7.1602,7.18,7.12,7.17,237058,0
+KEP.US,D,20241224,000000,7.14,7.145,7.09,7.14,69304,0
+KEP.US,D,20241226,000000,7.06,7.09,7,7.01,386850,0
+KEP.US,D,20241227,000000,6.88,6.985,6.83,6.94,413190,0
+KEP.US,D,20241230,000000,6.92,6.96,6.805,6.81,197898,0
+KEP.US,D,20241231,000000,6.86,6.91,6.845,6.88,245373,0
+KEP.US,D,20250102,000000,6.86,6.86,6.68,6.68,321656,0
+KEP.US,D,20250103,000000,6.82,6.92,6.79,6.86,235276,0
+KEP.US,D,20250106,000000,6.88,6.91,6.86,6.86,205778,0
+KEP.US,D,20250107,000000,7.04,7.09,7.01,7.05,223217,0
+KEP.US,D,20250108,000000,7.01,7.05,6.985,7.01,261004,0
+KEP.US,D,20250110,000000,6.9552,6.9581,6.87,6.87,189565,0
+KEP.US,D,20250113,000000,6.86,6.94,6.82,6.87,184178,0
+KEP.US,D,20250114,000000,6.91,6.98,6.885,6.9,132607,0
+KEP.US,D,20250115,000000,6.98,7.16,6.98,7.1,305853,0
+KEP.US,D,20250116,000000,7.02,7.0454,6.98,7,181383,0
+KEP.US,D,20250117,000000,7.15,7.1998,7.1,7.16,147234,0
+KEP.US,D,20250121,000000,7.37,7.42,7.31,7.42,196534,0
+KEP.US,D,20250122,000000,7.38,7.39,7.3,7.32,138939,0
+KEP.US,D,20250123,000000,7.18,7.28,7.18,7.26,90039,0
+KEP.US,D,20250124,000000,7.3,7.38,7.27,7.34,174972,0
+KEP.US,D,20250127,000000,7.29,7.3,7.17,7.28,218938,0
+KEP.US,D,20250128,000000,7.2206,7.28,7.16,7.18,140190,0
+KEP.US,D,20250129,000000,7.2498,7.3,7.2,7.27,129954,0
+KEP.US,D,20250130,000000,7.35,7.395,7.31,7.35,182937,0
+KEP.US,D,20250131,000000,7.35,7.36,7.2299,7.25,161664,0
+KEP.US,D,20250203,000000,7.06,7.185,7.03,7.15,138957,0
+KEP.US,D,20250204,000000,7.145,7.2,7.0992,7.18,94914,0
+KEP.US,D,20250205,000000,7.29,7.355,7.29,7.32,227812,0
+KEP.US,D,20250206,000000,7.42,7.42,7.3,7.31,127499,0
+KEP.US,D,20250207,000000,7.265,7.29,7.1199,7.14,116793,0
+KEP.US,D,20250210,000000,7.165,7.18,7.145,7.17,94466,0
+KEP.US,D,20250211,000000,7.12,7.14,7.08,7.1,102052,0
+KEP.US,D,20250212,000000,7.08,7.135,7.04,7.12,96871,0
+KEP.US,D,20250213,000000,7.15,7.23,7.13,7.23,105799,0
+KEP.US,D,20250214,000000,7.31,7.4,7.3,7.36,318098,0
+KEP.US,D,20250218,000000,7.36,7.48,7.36,7.45,236813,0
+KEP.US,D,20250219,000000,7.395,7.44,7.395,7.43,77346,0
+KEP.US,D,20250220,000000,7.5806,7.7,7.57,7.69,116005,0
+KEP.US,D,20250221,000000,7.69,7.69,7.595,7.62,118809,0
+KEP.US,D,20250224,000000,7.686,7.78,7.686,7.78,239041,0
+KEP.US,D,20250225,000000,8.16,8.19,8,8.07,279629,0
+KEP.US,D,20250226,000000,8.2,8.25,8.14,8.18,246243,0
+KEP.US,D,20250227,000000,8.16,8.16,7.98,7.98,134945,0
+KEP.US,D,20250228,000000,7.4,7.5,7.225,7.3,389911,0
+KEP.US,D,20250303,000000,7.25,7.38,7.08,7.24,249039,0
+KEP.US,D,20250304,000000,7.26,7.34,7.245,7.31,144343,0
+KEP.US,D,20250305,000000,7.49,7.685,7.49,7.66,192518,0
+KEP.US,D,20250306,000000,7.62,7.7,7.58,7.65,278426,0
+KEP.US,D,20250307,000000,7.7,7.71,7.58,7.7,140095,0
+KEP.US,D,20250310,000000,7.73,7.76,7.6545,7.67,134095,0
+KEP.US,D,20250311,000000,7.72,7.7634,7.5819,7.67,150433,0
+KEP.US,D,20250312,000000,7.67,7.69,7.58,7.66,160457,0
+KEP.US,D,20250313,000000,7.61,7.68,7.61,7.67,113217,0
+KEP.US,D,20250314,000000,7.7201,7.74,7.68,7.74,86027,0
+KEP.US,D,20250317,000000,7.725,7.755,7.7,7.74,128023,0
+KEP.US,D,20250318,000000,7.52,7.56,7.45,7.48,166060,0
+KEP.US,D,20250319,000000,7.5,7.545,7.435,7.53,93140,0
+KEP.US,D,20250320,000000,7.5,7.53,7.46,7.53,144647,0
+KEP.US,D,20250321,000000,7.47,7.531,7.45,7.51,133437,0
+KEP.US,D,20250324,000000,7.5467,7.63,7.5467,7.62,130942,0
+KEP.US,D,20250325,000000,7.67,7.73,7.67,7.72,176649,0
+KEP.US,D,20250326,000000,7.72,7.73,7.64,7.64,101451,0
+KEP.US,D,20250327,000000,7.62,7.625,7.59,7.61,55412,0
+KEP.US,D,20250328,000000,7.54,7.56,7.45,7.47,103442,0
+KEP.US,D,20250331,000000,7.37,7.445,7.29,7.41,380880,0
+KEP.US,D,20250401,000000,7.33,7.38,7.19,7.32,189140,0
+KEP.US,D,20250402,000000,7.2904,7.33,7.27,7.31,84522,0
+KEP.US,D,20250403,000000,7.305,7.39,7.25,7.38,157961,0
+KEP.US,D,20250404,000000,7.43,7.48,7.24,7.24,234655,0
+KEP.US,D,20250407,000000,7.28,7.75,7.205,7.59,403128,0
+KEP.US,D,20250408,000000,7.64,7.705,7.395,7.44,225540,0
+KEP.US,D,20250409,000000,7.46,7.895,7.41,7.86,294327,0
+KEP.US,D,20250410,000000,7.6975,7.88,7.68,7.8,402605,0
+KEP.US,D,20250411,000000,7.89,8.17,7.89,8.16,172369,0
+KEP.US,D,20250414,000000,8.19,8.27,8.135,8.27,196715,0
+KEP.US,D,20250415,000000,8.35,8.5,8.35,8.5,198150,0
+KEP.US,D,20250416,000000,8.475,8.61,8.475,8.59,107923,0
+KEP.US,D,20250417,000000,8.59,8.6243,8.56,8.58,150706,0
+KEP.US,D,20250421,000000,8.73,8.9891,8.73,8.75,581456,0
+KEP.US,D,20250422,000000,8.835,9.04,8.835,9.03,375686,0
+KEP.US,D,20250423,000000,9,9.05,8.955,9.01,401419,0
+KEP.US,D,20250424,000000,8.91,8.97,8.875,8.96,165798,0
+KEP.US,D,20250425,000000,8.95,8.97,8.8125,8.85,241861,0
+KEP.US,D,20250428,000000,8.93,9.03,8.88,9,245712,0
+KEP.US,D,20250429,000000,8.97,9.1,8.93,9.07,157411,0
+KEP.US,D,20250430,000000,9.055,9.11,9,9.09,132309,0
+KEP.US,D,20250501,000000,9.09,9.11,9.02,9.04,159633,0
+KEP.US,D,20250502,000000,9.12,9.29,9.11,9.26,167801,0
+KEP.US,D,20250505,000000,9.305,9.4399,9.305,9.42,121560,0
+KEP.US,D,20250506,000000,9.31,9.46,9.31,9.4,186519,0
+KEP.US,D,20250507,000000,9.47,9.63,9.47,9.54,321938,0
+KEP.US,D,20250508,000000,9.5,9.5,9.37,9.39,306010,0
+KEP.US,D,20250509,000000,9.63,9.65,9.56,9.64,161274,0
+KEP.US,D,20250512,000000,9.67,9.67,9.475,9.52,229537,0
+KEP.US,D,20250513,000000,9.182,9.25,8.9,9.16,298386,0
+KEP.US,D,20250514,000000,9.31,9.36,9.19,9.3,222720,0
+KEP.US,D,20250515,000000,9.33,10.22,9.33,9.97,1723241,0
+KEP.US,D,20250516,000000,10.07,10.12,9.96,9.97,807243,0
+KEP.US,D,20250519,000000,10.09,10.475,10.09,10.4,687967,0
+KEP.US,D,20250520,000000,10.41,10.58,10.41,10.58,281661,0
+KEP.US,D,20250521,000000,10.67,10.855,10.67,10.75,373636,0
+KEP.US,D,20250522,000000,10.795,10.83,10.7153,10.83,194369,0
+KEP.US,D,20250523,000000,11.1,11.43,11.1,11.42,487642,0
+KEP.US,D,20250527,000000,11.3,11.38,11.23,11.38,435158,0
+KEP.US,D,20250528,000000,11.1357,11.209,11.0615,11.19,345927,0
+KEP.US,D,20250529,000000,10.85,10.96,10.66,10.9,446216,0
+KEP.US,D,20250530,000000,11.07,11.09,10.99,11.05,361421,0
+KEP.US,D,20250602,000000,11.06,11.12,11,11.1,384497,0
+KEP.US,D,20250603,000000,11.14,11.15,10.93,11.07,262167,0
+KEP.US,D,20250604,000000,11.07,11.1,10.81,10.85,391863,0
+KEP.US,D,20250605,000000,10.775,10.88,10.775,10.85,243916,0
+KEP.US,D,20250606,000000,10.71,10.84,10.71,10.78,162305,0
+KEP.US,D,20250609,000000,11.2,11.44,11.2,11.4,776264,0
+KEP.US,D,20250610,000000,10.22,10.28,10.14,10.24,863119,0
+KEP.US,D,20250611,000000,10.355,10.43,10.33,10.37,351908,0
+KEP.US,D,20250612,000000,10.565,10.73,10.53,10.7,476688,0
+KEP.US,D,20250613,000000,10.26,10.37,10.0836,10.22,576917,0
+KEP.US,D,20250616,000000,10.29,10.5,10.22,10.41,613402,0
+KEP.US,D,20250617,000000,10.5,10.6,10.385,10.59,1421031,0
+KEP.US,D,20250618,000000,10.65,10.835,10.585,10.7,846208,0
+KEP.US,D,20250620,000000,10.8,10.8,10.615,10.72,1036040,0
+KEP.US,D,20250623,000000,10.32,10.38,10.22,10.38,931462,0
+KEP.US,D,20250624,000000,12.5,12.68,12.44,12.61,1389256,0
+KEP.US,D,20250625,000000,13.83,13.95,13.665,13.7,1891688,0
+KEP.US,D,20250626,000000,14.73,14.79,14.33,14.63,2062587,0
+KEP.US,D,20250627,000000,14.375,14.47,13.93,14.16,1596695,0
+KEP.US,D,20250630,000000,14.42,14.47,14.14,14.24,1091547,0
+KEP.US,D,20250701,000000,13.9,13.97,13.63,13.74,607644,0
+KEP.US,D,20250702,000000,13.049,13.375,13.01,13.23,643439,0
+KEP.US,D,20250703,000000,13.155,13.39,13.11,13.37,356287,0
+KEP.US,D,20250707,000000,13.41,13.61,13.41,13.47,431930,0
+KEP.US,D,20250708,000000,13.999,14.1157,13.885,13.94,549972,0
+KEP.US,D,20250709,000000,13.79,13.79,13.47,13.62,453674,0
+KEP.US,D,20250710,000000,13.53,13.63,13.48,13.62,252914,0
+KEP.US,D,20250711,000000,13.5,13.56,13.43,13.52,290911,0
+KEP.US,D,20250714,000000,13.435,13.79,13.43,13.73,417703,0
+KEP.US,D,20250715,000000,13.42,13.42,13.15,13.29,521741,0
+KEP.US,D,20250716,000000,13.275,13.95,13.205,13.87,1888178,0
+KEP.US,D,20250717,000000,13.275,13.375,13.16,13.33,1011424,0
+KEP.US,D,20250718,000000,13.21,13.25,13.03,13.05,510408,0
+KEP.US,D,20250721,000000,13.4,13.5452,13.3296,13.53,307898,0
+KEP.US,D,20250722,000000,13.58,13.65,13.5,13.64,347623,0
+KEP.US,D,20250723,000000,13.79,13.98,13.77,13.98,680612,0
+KEP.US,D,20250724,000000,13.905,13.9115,13.78,13.85,325561,0
+KEP.US,D,20250725,000000,14,14,13.84,13.9,206471,0
+KEP.US,D,20250728,000000,14.245,14.32,14.1,14.18,482894,0
+KEP.US,D,20250729,000000,14.24,14.47,14.21,14.33,1240388,0
+KEP.US,D,20250730,000000,14.075,14.09,13.8,13.89,509422,0
+KEP.US,D,20250731,000000,13.8,13.8,13.51,13.74,307046,0
+KEP.US,D,20250801,000000,13.04,13.22,13.025,13.13,302751,0
+KEP.US,D,20250804,000000,13.4,13.56,13.35,13.5,223797,0
+KEP.US,D,20250805,000000,13.765,13.88,13.7486,13.82,211633,0
+KEP.US,D,20250806,000000,14.77,14.87,14.74,14.82,598193,0
+KEP.US,D,20250807,000000,15.14,15.19,14.61,14.79,2118625,0
+KEP.US,D,20250808,000000,14.01,14.17,13.71,13.78,1736197,0
+KEP.US,D,20250811,000000,13.81,13.94,13.73,13.92,765481,0
+KEP.US,D,20250812,000000,13.68,14.08,13.5,14.08,324484,0
+KEP.US,D,20250813,000000,14.24,14.3156,14.1709,14.19,349747,0
+KEP.US,D,20250814,000000,13.9,13.9592,13.75,13.75,320533,0
+KEP.US,D,20250815,000000,13.905,13.915,13.81,13.89,406365,0
+KEP.US,D,20250818,000000,14.03,14.38,13.87,13.92,978855,0
+KEP.US,D,20250819,000000,13.31,13.43,13.2446,13.38,985304,0
+KEP.US,D,20250820,000000,13.52,13.64,13.43,13.63,600742,0
+KEP.US,D,20250821,000000,13.79,13.905,13.725,13.86,387217,0
+KEP.US,D,20250822,000000,13.925,14.33,13.925,14.21,307949,0
+KEP.US,D,20250825,000000,13.8114,13.93,13.77,13.79,492540,0
+KEP.US,D,20250826,000000,13.455,13.5267,13.32,13.37,249154,0
+KEP.US,D,20250827,000000,13.32,13.41,13.29,13.39,165184,0
+KEP.US,D,20250828,000000,13.51,13.53,13.4,13.49,142662,0
+KEP.US,D,20250829,000000,13.16,13.22,13.06,13.21,259753,0
+KEP.US,D,20250902,000000,13.145,13.35,13.072,13.33,337822,0
+KEP.US,D,20250903,000000,13.32,13.45,13.32,13.4,162402,0
+KEP.US,D,20250904,000000,13.57,13.59,13.48,13.53,128567,0
+KEP.US,D,20250905,000000,13.475,13.49,13.3208,13.37,476102,0
+KEP.US,D,20250908,000000,13.57,13.71,13.57,13.64,215851,0
+KEP.US,D,20250909,000000,13.73,13.86,13.685,13.83,177023,0
+KEP.US,D,20250910,000000,13.91,14.13,13.91,14.09,447985,0
+KEP.US,D,20250911,000000,13.75,13.755,13.64,13.73,241241,0
+KEP.US,D,20250912,000000,13.3601,13.41,13.32,13.41,318053,0
+KEP.US,D,20250915,000000,13.4,13.4901,13.35,13.48,299448,0
+KEP.US,D,20250916,000000,13.44,13.54,13.37,13.45,258875,0
+KEP.US,D,20250917,000000,13.45,13.545,13.43,13.48,236624,0
+KEP.US,D,20250918,000000,13.26,13.35,13.16,13.21,271213,0
+KEP.US,D,20250919,000000,12.88,13.23,12.795,13.11,1581545,0
+KEP.US,D,20250922,000000,12.93,13.25,12.92,13.24,532085,0
+KEP.US,D,20250923,000000,13.34,13.47,13.315,13.44,376452,0
+KEP.US,D,20250924,000000,13.36,13.37,13.19,13.32,1210968,0
+KEP.US,D,20250925,000000,12.9,12.955,12.83,12.94,572240,0
+KEP.US,D,20250926,000000,12.96,13.05,12.932,12.99,223913,0
+KEP.US,D,20250929,000000,13.25,13.3,13.2,13.26,243000,0
+KEP.US,D,20250930,000000,13,13.05,12.94,13.05,355835,0
+KEP.US,D,20251001,000000,12.88,12.91,12.825,12.85,308412,0
+KEP.US,D,20251002,000000,12.86,12.86,12.7,12.75,279597,0
+KEP.US,D,20251003,000000,12.83,12.85,12.77,12.78,205742,0
+KEP.US,D,20251006,000000,12.845,12.845,12.73,12.77,234560,0
+KEP.US,D,20251007,000000,12.77,12.78,12.7,12.7,227573,0
+KEP.US,D,20251008,000000,12.65,12.73,12.581,12.73,287469,0
+KEP.US,D,20251009,000000,12.71,12.75,12.61,12.63,255647,0
+KEP.US,D,20251010,000000,12.685,12.72,12.49,12.51,267127,0
+KEP.US,D,20251013,000000,12.71,12.73,12.625,12.7,296083,0
+KEP.US,D,20251014,000000,13.115,13.625,13.115,13.54,546059,0
+KEP.US,D,20251015,000000,13.89,14.06,13.8501,14.06,322701,0
+KEP.US,D,20251016,000000,14.32,14.41,14.2701,14.37,297906,0
+KEP.US,D,20251017,000000,14.95,15.31,14.935,15.31,797983,0
+KEP.US,D,20251020,000000,15.0476,15.1,14.86,15.09,552421,0
+KEP.US,D,20251021,000000,15.3675,15.45,15.265,15.32,562118,0
+KEP.US,D,20251022,000000,15.33,15.4198,15.225,15.35,387356,0
+KEP.US,D,20251023,000000,14.76,14.87,14.6901,14.8,403206,0
+KEP.US,D,20251024,000000,15.12,15.23,15.09,15.22,257382,0
+KEP.US,D,20251027,000000,15.23,15.29,14.97,15.07,514820,0
+KEP.US,D,20251028,000000,15.31,15.61,15.31,15.57,389056,0
+KEP.US,D,20251029,000000,16.065,16.2494,15.89,15.99,448158,0
+KEP.US,D,20251030,000000,15.16,15.195,14.865,14.98,456076,0
+KEP.US,D,20251031,000000,15.03,15.07,14.9101,15.07,302976,0
+KEP.US,D,20251103,000000,15.95,15.99,15.735,15.96,633085,0
+KEP.US,D,20251104,000000,15.5,15.715,15.49,15.6,327030,0
+KEP.US,D,20251105,000000,15.162,15.425,15.15,15.4,491346,0
+KEP.US,D,20251106,000000,16.02,16.1,15.91,15.91,482478,0
+KEP.US,D,20251107,000000,15.21,15.26,14.95,15.26,504883,0
+KEP.US,D,20251110,000000,16,16.13,15.95,16.01,434897,0
+KEP.US,D,20251111,000000,16.92,17,16.685,16.73,640126,0
+KEP.US,D,20251112,000000,16.36,16.395,16.0066,16.31,372871,0
+KEP.US,D,20251113,000000,16.79,16.9,16.61,16.63,348303,0
+KEP.US,D,20251114,000000,16.36,16.64,16.2901,16.51,344188,0
+KEP.US,D,20251117,000000,16.86,17.11,16.84,16.91,460730,0
+KEP.US,D,20251118,000000,16.98,17.155,16.76,17.09,477007,0
+KEP.US,D,20251119,000000,16.34,16.59,16.1849,16.58,490021,0
+KEP.US,D,20251120,000000,17.17,17.35,16.7,16.73,593604,0
+KEP.US,D,20251121,000000,16.511,16.82,16.46,16.74,426955,0
+KEP.US,D,20251124,000000,16.6,17.26,16.55,17.2,679757,0
+KEP.US,D,20251125,000000,17.9,18.26,17.7494,17.85,807723,0
+KEP.US,D,20251126,000000,18.01,18.29,18.01,18.26,352617,0
+KEP.US,D,20251128,000000,18.16,18.21,18.04,18.21,299948,0
+KEP.US,D,20251201,000000,17.26,17.39,17.1001,17.26,590546,0
+KEP.US,D,20251202,000000,17.44,17.48,17.31,17.38,292918,0
+KEP.US,D,20251203,000000,17.61,17.68,17.33,17.43,313761,0
+KEP.US,D,20251204,000000,17.345,17.345,17.125,17.15,228017,0
+KEP.US,D,20251205,000000,17.745,17.83,17.49,17.52,384614,0
+KEP.US,D,20251208,000000,17.56,17.57,17.18,17.24,322204,0
+KEP.US,D,20251209,000000,17.16,17.36,17.06,17.3,255262,0
+KEP.US,D,20251210,000000,17.065,17.065,16.7264,16.86,433178,0
+KEP.US,D,20251211,000000,16.6,16.7799,16.6,16.74,290642,0
+KEP.US,D,20251212,000000,16.78,16.8585,16.63,16.68,446333,0
+KEP.US,D,20251215,000000,17.04,17.16,16.92,17,447645,0
+KEP.US,D,20251216,000000,17.18,17.21,16.98,16.98,583044,0
+KEP.US,D,20251217,000000,17.22,17.3,17.04,17.07,503009,0
+KEP.US,D,20251218,000000,16.58,16.59,16.47,16.54,602753,0
+KEP.US,D,20251219,000000,16.8,17,16.77,16.91,381260,0
+KEP.US,D,20251222,000000,16.68,16.68,16.37,16.62,296713,0
+KEP.US,D,20251223,000000,16.44,16.74,16.35,16.74,327432,0
+KEP.US,D,20251224,000000,16.7,16.86,16.7,16.86,306039,0
+KEP.US,D,20251226,000000,16.85,17.1,16.8196,17.09,366471,0
+KEP.US,D,20251229,000000,16.65,16.86,16.6,16.77,802435,0
+KEP.US,D,20251230,000000,16.5401,16.7,16.5401,16.7,530694,0
+KEP.US,D,20251231,000000,16.72,16.72,16.44,16.5,250996,0
+KEP.US,D,20260102,000000,16.4,16.72,16.19,16.66,926687,0
+KEP.US,D,20260105,000000,17.295,17.74,17.25,17.68,517889,0
+KEP.US,D,20260106,000000,17.76,18.11,17.57,17.9,872973,0
+KEP.US,D,20260107,000000,17.495,17.495,16.96,17.3,1047523,0
+KEP.US,D,20260108,000000,17.2,17.3,17.05,17.13,441258,0
+KEP.US,D,20260109,000000,17.1,17.46,17.0001,17.37,568896,0
+KEP.US,D,20260112,000000,17.55,17.93,17.5,17.74,392539,0
+KEP.US,D,20260113,000000,18.795,19.32,18.79,19.13,689475,0
+KEP.US,D,20260114,000000,18.4011,18.605,18.35,18.58,447825,0
+KEP.US,D,20260115,000000,18.59,18.73,18.56,18.6,379470,0
+KEP.US,D,20260116,000000,18.71,18.81,18.5801,18.74,481116,0
+KEP.US,D,20260120,000000,21.45,21.875,21.09,21.45,1007391,0
+KEP.US,D,20260121,000000,22.83,23.41,22.8,23.26,1628102,0
+KEP.US,D,20260122,000000,22.84,22.92,22.47,22.53,827212,0
+KEP.US,D,20260123,000000,20.9792,21.61,20.76,21.6,842785,0
+KEP.US,D,20260126,000000,21.335,21.4,20.91,20.97,658570,0
+KEP.US,D,20260127,000000,21.205,21.495,21.03,21.47,421623,0
+KEP.US,D,20260128,000000,21.09,21.855,20.9,21.67,1356272,0
+KEP.US,D,20260129,000000,21.66,21.885,21.1119,21.39,615933,0
+KEP.US,D,20260130,000000,20.5,20.62,20.1,20.21,642787,0
+KEP.US,D,20260202,000000,20.09,20.1399,19.8336,20,459059,0
+KEP.US,D,20260203,000000,20.62,20.88,20.4844,20.59,545024,0
+KEP.US,D,20260204,000000,21.505,21.96,20.505,20.74,919771,0
+KEP.US,D,20260205,000000,20.76,21.18,20.75,21.08,411822,0
+KEP.US,D,20260206,000000,21.115,21.699,21.115,21.56,462144,0
+KEP.US,D,20260209,000000,21.522,21.73,21.2776,21.73,401145,0
+KEP.US,D,20260210,000000,21.15,21.29,20.68,20.9,507023,0
+KEP.US,D,20260211,000000,21.23,21.42,20.99,21.41,410426,0
+KEP.US,D,20260212,000000,21.31,21.87,21.16,21.28,605459,0
+KEP.US,D,20260213,000000,20.905,21.6,20.8,21.52,390633,0
+KEP.US,D,20260217,000000,21.43,21.93,21.195,21.85,637250,0
+KEP.US,D,20260218,000000,21.84,22.28,21.38,21.48,830916,0
diff --git a/daily/us/nyse stocks/1/klar.us.txt b/daily/us/nyse stocks/1/klar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5797eaa7dcf3ac2991e51a351f771a9a666bcf45
--- /dev/null
+++ b/daily/us/nyse stocks/1/klar.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLAR.US,D,20250910,000000,57.2,57.2,45.21,45.82,48756255,0
+KLAR.US,D,20250911,000000,45.5,47.22,42.74,42.74,14059850,0
+KLAR.US,D,20250912,000000,43.56,43.85,40.25,42.92,11005337,0
+KLAR.US,D,20250915,000000,43.6,46.1,42.7,45.48,6548624,0
+KLAR.US,D,20250916,000000,46.39,47.48,44.74,45.42,4587099,0
+KLAR.US,D,20250917,000000,45,45.59,43.56,45.36,3514967,0
+KLAR.US,D,20250918,000000,45.58,45.98,43.8,44.99,3252737,0
+KLAR.US,D,20250919,000000,45,45.2799,42.82,43.01,3338842,0
+KLAR.US,D,20250922,000000,43.01,44.484,42.52,43.83,3107888,0
+KLAR.US,D,20250923,000000,43.915,44.16,42.1,43.05,2048632,0
+KLAR.US,D,20250924,000000,42.75,43.73,42.57,42.86,1339872,0
+KLAR.US,D,20250925,000000,42.0001,42.35,40.41,41.5,3909830,0
+KLAR.US,D,20250926,000000,41.02,41.02,38.31,39.94,5680535,0
+KLAR.US,D,20250929,000000,39.9,40.16,38.2133,38.44,4511438,0
+KLAR.US,D,20250930,000000,38.01,38.185,35.6,36.65,5325707,0
+KLAR.US,D,20251001,000000,36.78,38.2,36.1,37.23,2817699,0
+KLAR.US,D,20251002,000000,37.63,41.5,37.5001,40.74,6739283,0
+KLAR.US,D,20251003,000000,42.91,43.74,40.54,40.69,4851240,0
+KLAR.US,D,20251006,000000,42.6,43.43,41.15,42.26,4648573,0
+KLAR.US,D,20251007,000000,42.95,43.2,39.93,41.34,3554669,0
+KLAR.US,D,20251008,000000,41.53,42.43,40.78,42.11,1682723,0
+KLAR.US,D,20251009,000000,43.23,44.75,41.03,41.3,4552111,0
+KLAR.US,D,20251010,000000,41.58,41.635,38.79,38.79,4142462,0
+KLAR.US,D,20251013,000000,39.65,39.97,37.86,39.09,2541911,0
+KLAR.US,D,20251014,000000,38.55,40.08,37.05,39.3,2149240,0
+KLAR.US,D,20251015,000000,39.5475,39.68,37.32,37.76,2776185,0
+KLAR.US,D,20251016,000000,38.3,38.32,35.25,35.48,3591252,0
+KLAR.US,D,20251017,000000,35.5,36.29,35.01,35.28,2405119,0
+KLAR.US,D,20251020,000000,35.82,37.25,35.5261,37.07,2405964,0
+KLAR.US,D,20251021,000000,37.05,38.05,36.4,37.07,2355836,0
+KLAR.US,D,20251022,000000,37.05,37.25,35.23,35.68,2329293,0
+KLAR.US,D,20251023,000000,35.745,37.7,35.745,37,1841609,0
+KLAR.US,D,20251024,000000,37.755,39.58,37.755,38.41,2383050,0
+KLAR.US,D,20251027,000000,39.365,40.05,38.8,39.73,2438044,0
+KLAR.US,D,20251028,000000,39.695,39.781,38.55,38.9,1328782,0
+KLAR.US,D,20251029,000000,38.75,38.81,37.11,37.54,1837152,0
+KLAR.US,D,20251030,000000,37.03,37.96,36.61,36.61,1675258,0
+KLAR.US,D,20251031,000000,37,37.58,36.42,37.57,1172397,0
+KLAR.US,D,20251103,000000,37.5,38,36.83,37.36,1395124,0
+KLAR.US,D,20251104,000000,36.92,37.61,35.8,36.91,1525020,0
+KLAR.US,D,20251105,000000,37.04,37.32,36.08,36.68,1564138,0
+KLAR.US,D,20251106,000000,36.84,36.88,34.82,34.87,1745059,0
+KLAR.US,D,20251107,000000,34.15,36.2,34.01,36.17,1884819,0
+KLAR.US,D,20251110,000000,37.235,37.6,35.99,36.7,953063,0
+KLAR.US,D,20251111,000000,36.9269,37.36,36.6,36.92,781122,0
+KLAR.US,D,20251112,000000,37.37,38.19,37.12,37.65,1223371,0
+KLAR.US,D,20251113,000000,37.3,37.3,34.45,34.62,1958098,0
+KLAR.US,D,20251114,000000,33.83,35.14,33.31,34.27,1566917,0
+KLAR.US,D,20251117,000000,34.13,35.35,33.44,34.88,4125241,0
+KLAR.US,D,20251118,000000,33.27,33.87,31.22,31.63,8369351,0
+KLAR.US,D,20251119,000000,31.7,32.63,29.78,30.43,4881701,0
+KLAR.US,D,20251120,000000,30.795,31.28,27.9,28.11,4962025,0
+KLAR.US,D,20251121,000000,28.1,29.5487,28.03,29.07,3351737,0
+KLAR.US,D,20251124,000000,29.25,30.24,29,29.29,2111372,0
+KLAR.US,D,20251125,000000,29.28,30.4,28.69,30.28,2081522,0
+KLAR.US,D,20251126,000000,30.73,31.7,30.64,30.97,2491804,0
+KLAR.US,D,20251128,000000,31.32,32,30.86,31.47,1222540,0
+KLAR.US,D,20251201,000000,30.99,31,29.9,30.04,2655676,0
+KLAR.US,D,20251202,000000,30,31.37,29.85,30.02,1933087,0
+KLAR.US,D,20251203,000000,30.435,30.99,30,30.6,1418219,0
+KLAR.US,D,20251204,000000,30.65,32.87,30.1,32.5,3196325,0
+KLAR.US,D,20251205,000000,32.4842,32.99,31.0601,31.34,2363915,0
+KLAR.US,D,20251208,000000,31.4,31.4,29.78,30.66,2381319,0
+KLAR.US,D,20251209,000000,30.58,31.65,30.4,30.69,1491203,0
+KLAR.US,D,20251210,000000,30.75,32.5,30.6,32.15,1770180,0
+KLAR.US,D,20251211,000000,32.25,33.08,31.575,32.33,2310093,0
+KLAR.US,D,20251212,000000,32.62,32.85,30.3463,31.1,4424364,0
+KLAR.US,D,20251215,000000,31.21,31.35,29.8,30.25,1854216,0
+KLAR.US,D,20251216,000000,30.01,31.01,29.91,30.8,2159468,0
+KLAR.US,D,20251217,000000,30.77,31.4399,29.45,29.45,2527642,0
+KLAR.US,D,20251218,000000,30.125,31.06,29.9,30.48,1948410,0
+KLAR.US,D,20251219,000000,30.61,31.7,30.485,30.78,2256538,0
+KLAR.US,D,20251222,000000,30.98,31.9175,30.52,31.31,1871757,0
+KLAR.US,D,20251223,000000,31.32,31.32,30.05,30.64,1765346,0
+KLAR.US,D,20251224,000000,30.39,30.6,29.9301,30.42,1369066,0
+KLAR.US,D,20251226,000000,30.33,30.43,29.47,29.59,1981959,0
+KLAR.US,D,20251229,000000,29.29,30.49,29.11,29.55,1799151,0
+KLAR.US,D,20251230,000000,29.51,29.71,29.03,29.05,1809493,0
+KLAR.US,D,20251231,000000,28.95,29.25,28.58,28.91,2461358,0
+KLAR.US,D,20260102,000000,29.05,29.24,28.25,28.57,2861960,0
+KLAR.US,D,20260105,000000,28.69,29.94,28.51,29.27,2746505,0
+KLAR.US,D,20260106,000000,29.675,29.925,29.235,29.74,2129389,0
+KLAR.US,D,20260107,000000,29.81,31.45,29.43,31.24,3484661,0
+KLAR.US,D,20260108,000000,31.24,31.7,30.33,30.73,2672879,0
+KLAR.US,D,20260109,000000,31,31.95,30.34,31.45,2353461,0
+KLAR.US,D,20260112,000000,32.33,33.1,29.68,30.6,4550733,0
+KLAR.US,D,20260113,000000,31,32.47,28.97,30.02,3424975,0
+KLAR.US,D,20260114,000000,29.725,30.23,29.12,30.13,2982240,0
+KLAR.US,D,20260115,000000,30.62,31.04,28.53,28.69,3009122,0
+KLAR.US,D,20260116,000000,29,29.9203,28.2,29,2687581,0
+KLAR.US,D,20260120,000000,28.02,28.5,27.17,27.26,3335323,0
+KLAR.US,D,20260121,000000,27.36,28.18,26.83,27.4,3049737,0
+KLAR.US,D,20260122,000000,27.75,28.965,27.75,28.79,2316284,0
+KLAR.US,D,20260123,000000,28.77,28.82,27.6,27.7,2184902,0
+KLAR.US,D,20260126,000000,27.93,27.97,27.05,27.11,2899269,0
+KLAR.US,D,20260127,000000,27.12,27.1909,25.85,25.87,2697477,0
+KLAR.US,D,20260128,000000,26.06,26.2399,25.45,25.5,2791701,0
+KLAR.US,D,20260129,000000,25.09,25.16,23.7139,24.14,4321187,0
+KLAR.US,D,20260130,000000,23.875,24.04,23.06,23.07,4265757,0
+KLAR.US,D,20260202,000000,22.9,23.565,22.35,22.92,2274917,0
+KLAR.US,D,20260203,000000,22.8,22.8,20.89,21.59,4951640,0
+KLAR.US,D,20260204,000000,21.51,22.2,20.88,21.72,3335106,0
+KLAR.US,D,20260205,000000,21.39,21.61,20.22,20.35,2968004,0
+KLAR.US,D,20260206,000000,20.82,21.49,20.1,20.52,3711170,0
+KLAR.US,D,20260209,000000,20.68,20.75,20,20.37,2916776,0
+KLAR.US,D,20260210,000000,20.47,21.72,20.36,20.74,2437695,0
+KLAR.US,D,20260211,000000,20.93,21,19.07,19.11,4136960,0
+KLAR.US,D,20260212,000000,19.09,19.15,17.74,17.8,4293264,0
+KLAR.US,D,20260213,000000,18.12,18.71,17.995,18.11,2793916,0
+KLAR.US,D,20260217,000000,18.14,19.7,18.1,19.22,5191843,0
+KLAR.US,D,20260218,000000,19.135,20.0856,18.84,18.95,6276818,0
diff --git a/daily/us/nyse stocks/1/kmid.us.txt b/daily/us/nyse stocks/1/kmid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a73d00f0785ceb059ffcac6cbcb711d8d55b630
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmid.us.txt	
@@ -0,0 +1,321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMID.US,D,20241018,000000,25.1,25.1,25.06,25.0847,815,0
+KMID.US,D,20241021,000000,24.9,24.9,24.8104,24.8564,2434,0
+KMID.US,D,20241022,000000,24.6362,24.6795,24.6362,24.6795,781,0
+KMID.US,D,20241023,000000,24.62,24.6201,24.4913,24.6073,2712,0
+KMID.US,D,20241024,000000,24.88,24.89,24.8473,24.8473,512,0
+KMID.US,D,20241025,000000,24.73,24.73,24.6984,24.7,905,0
+KMID.US,D,20241028,000000,24.74,24.78,24.74,24.7456,971,0
+KMID.US,D,20241029,000000,24.7799,24.7799,24.7165,24.7165,715,0
+KMID.US,D,20241030,000000,24.69,24.705,24.69,24.705,275,0
+KMID.US,D,20241031,000000,24.6299,24.67,24.5665,24.5665,3244,0
+KMID.US,D,20241101,000000,24.65,24.65,24.63,24.64,6258,0
+KMID.US,D,20241104,000000,24.74,24.74,24.6786,24.6786,1577,0
+KMID.US,D,20241105,000000,24.95,25.05,24.92,25.03,201209,0
+KMID.US,D,20241106,000000,25.63,25.63,25.3501,25.59,9311,0
+KMID.US,D,20241107,000000,25.63,25.63,25.52,25.5755,6162,0
+KMID.US,D,20241108,000000,25.89,25.9199,25.8432,25.8432,11752,0
+KMID.US,D,20241111,000000,25.833,25.89,25.8168,25.8168,3141,0
+KMID.US,D,20241112,000000,25.7015,25.75,25.6429,25.6642,3634,0
+KMID.US,D,20241113,000000,25.84,25.87,25.71,25.73,9501,0
+KMID.US,D,20241114,000000,25.6957,25.6957,25.53,25.56,13720,0
+KMID.US,D,20241115,000000,25.55,25.55,25.2079,25.2079,7015,0
+KMID.US,D,20241118,000000,25.2997,25.32,25.27,25.28,10247,0
+KMID.US,D,20241119,000000,25.21,25.25,25.19,25.19,12063,0
+KMID.US,D,20241120,000000,25.1,25.2075,25.045,25.2075,4999,0
+KMID.US,D,20241121,000000,25.28,25.6013,25.28,25.6013,3459,0
+KMID.US,D,20241122,000000,25.7458,25.85,25.7351,25.8276,15519,0
+KMID.US,D,20241125,000000,26.2,26.33,26.06,26.23,24712,0
+KMID.US,D,20241126,000000,26.12,26.21,26.0886,26.1981,28384,0
+KMID.US,D,20241127,000000,26.33,26.33,26.1301,26.143,80464,0
+KMID.US,D,20241129,000000,26.238,26.27,26.238,26.2456,646,0
+KMID.US,D,20241202,000000,26.055,26.13,26.055,26.0727,2376,0
+KMID.US,D,20241203,000000,25.935,25.99,25.89,25.9791,7574,0
+KMID.US,D,20241204,000000,26.07,26.085,26.02,26.0526,13079,0
+KMID.US,D,20241205,000000,25.98,25.98,25.85,25.8553,110170,0
+KMID.US,D,20241206,000000,25.98,25.989,25.8469,25.8469,4410,0
+KMID.US,D,20241209,000000,25.73,25.76,25.67,25.68,13133,0
+KMID.US,D,20241210,000000,25.6505,25.79,25.5551,25.5551,37559,0
+KMID.US,D,20241211,000000,25.78,25.78,25.677,25.677,3287,0
+KMID.US,D,20241212,000000,25.64,25.65,25.5771,25.5771,3181,0
+KMID.US,D,20241213,000000,25.44,25.47,25.39,25.4158,5748,0
+KMID.US,D,20241217,000000,25.3992,25.4,25.323,25.33,8156,0
+KMID.US,D,20241218,000000,25.215,25.215,24.49,24.49,3581,0
+KMID.US,D,20241219,000000,24.484,24.52,24.46,24.46,809,0
+KMID.US,D,20241220,000000,24.361,24.72,24.361,24.5664,3795,0
+KMID.US,D,20241223,000000,24.47,24.55,24.47,24.55,2830,0
+KMID.US,D,20241224,000000,24.58,24.7438,24.58,24.7438,546,0
+KMID.US,D,20241226,000000,24.73,24.791,24.73,24.791,564,0
+KMID.US,D,20241227,000000,24.47,24.5601,24.455,24.56,2558,0
+KMID.US,D,20241230,000000,24.43,24.43,24.37,24.37,2590,0
+KMID.US,D,20241231,000000,24.4185,24.4185,24.272,24.32,3227,0
+KMID.US,D,20250102,000000,24.33,24.39,24.17,24.17,9962,0
+KMID.US,D,20250103,000000,24.2107,24.44,24.2107,24.44,1091,0
+KMID.US,D,20250106,000000,24.46,24.52,24.3398,24.35,4924,0
+KMID.US,D,20250107,000000,24.41,24.41,24.18,24.18,11574,0
+KMID.US,D,20250108,000000,24.07,24.2857,24.062,24.2857,6086,0
+KMID.US,D,20250110,000000,23.879,23.92,23.86,23.89,8403,0
+KMID.US,D,20250113,000000,23.885,24.09,23.85,24.09,24295,0
+KMID.US,D,20250114,000000,24.2088,24.2502,24.2088,24.2502,948,0
+KMID.US,D,20250115,000000,24.4699,24.52,24.4699,24.5063,1797,0
+KMID.US,D,20250116,000000,24.719,24.7645,24.705,24.7645,1880,0
+KMID.US,D,20250117,000000,24.92,24.99,24.8756,24.8756,3923,0
+KMID.US,D,20250121,000000,25.07,25.205,25.07,25.1953,1322,0
+KMID.US,D,20250123,000000,25.5,25.5,25.33,25.4267,4152,0
+KMID.US,D,20250124,000000,25.3649,25.42,25.3121,25.3121,3701,0
+KMID.US,D,20250127,000000,25.33,25.36,25.2978,25.2978,1178,0
+KMID.US,D,20250128,000000,25.2867,25.33,25.18,25.2657,9257,0
+KMID.US,D,20250129,000000,25.09,25.17,24.9708,24.9708,10691,0
+KMID.US,D,20250130,000000,25.31,25.37,25.2,25.34,1469,0
+KMID.US,D,20250131,000000,25.24,25.41,25.14,25.14,815,0
+KMID.US,D,20250203,000000,25.01,25.04,24.9824,24.9824,8685,0
+KMID.US,D,20250205,000000,24.9097,25.12,24.9097,25.12,119993,0
+KMID.US,D,20250206,000000,25.19,25.19,24.99,25.1,12524,0
+KMID.US,D,20250207,000000,24.9505,25.0499,24.9505,25.04,11140,0
+KMID.US,D,20250210,000000,25.039,25.11,25.039,25.1012,1820,0
+KMID.US,D,20250211,000000,25.03,25.1,24.99,25.1,16441,0
+KMID.US,D,20250212,000000,24.72,24.91,24.7128,24.91,11569,0
+KMID.US,D,20250213,000000,24.7,24.72,24.6626,24.72,2658,0
+KMID.US,D,20250214,000000,24.69,24.71,24.5369,24.5369,4811,0
+KMID.US,D,20250218,000000,24.55,24.557,24.55,24.557,581,0
+KMID.US,D,20250219,000000,24.49,24.6239,24.45,24.6239,1571,0
+KMID.US,D,20250220,000000,24.51,24.5297,24.4801,24.5297,505,0
+KMID.US,D,20250221,000000,24.34,24.34,24.095,24.1705,3630,0
+KMID.US,D,20250224,000000,24.32,24.3302,24.295,24.3,5697,0
+KMID.US,D,20250225,000000,24.3367,24.3593,24.3367,24.3593,1262,0
+KMID.US,D,20250226,000000,24.5569,24.5569,24.369,24.369,3658,0
+KMID.US,D,20250227,000000,24.58,24.58,24.3134,24.3134,463,0
+KMID.US,D,20250228,000000,24.4,24.6609,24.4,24.6609,5117,0
+KMID.US,D,20250303,000000,24.745,24.86,24.3573,24.3573,8346,0
+KMID.US,D,20250304,000000,23.95,24.0436,23.95,24.0436,332,0
+KMID.US,D,20250305,000000,24.04,24.37,24.04,24.34,16354,0
+KMID.US,D,20250306,000000,24.244,24.25,23.99,24.12,2352,0
+KMID.US,D,20250307,000000,23.84,24.19,23.81,24.19,3238,0
+KMID.US,D,20250310,000000,24,24,23.59,23.65,6193,0
+KMID.US,D,20250311,000000,23.34,23.43,23.225,23.3089,2603,0
+KMID.US,D,20250312,000000,23.6,23.61,23.19,23.1953,1626,0
+KMID.US,D,20250313,000000,23.14,23.1699,22.8965,22.8965,5206,0
+KMID.US,D,20250314,000000,23.29,23.3579,23.285,23.3579,1976,0
+KMID.US,D,20250317,000000,23.63,23.82,23.6,23.7466,10638,0
+KMID.US,D,20250318,000000,23.58,23.58,23.48,23.579,8095,0
+KMID.US,D,20250319,000000,23.7105,23.85,23.69,23.81,8336,0
+KMID.US,D,20250320,000000,23.75,23.85,23.67,23.67,4372,0
+KMID.US,D,20250321,000000,23.4269,23.5546,23.42,23.5546,804,0
+KMID.US,D,20250324,000000,23.949,24.0238,23.88,24.0238,1036,0
+KMID.US,D,20250325,000000,24.0656,24.0656,23.945,24.0316,8193,0
+KMID.US,D,20250326,000000,23.98,24.003,23.8661,23.9258,7459,0
+KMID.US,D,20250327,000000,23.83,24.099,23.75,23.96,26799,0
+KMID.US,D,20250328,000000,23.9145,23.9145,23.55,23.55,8917,0
+KMID.US,D,20250331,000000,23.33,23.72,23.33,23.72,4725,0
+KMID.US,D,20250401,000000,23.81,23.81,23.5245,23.7609,8155,0
+KMID.US,D,20250402,000000,23.8799,23.9902,23.8799,23.9902,2266,0
+KMID.US,D,20250403,000000,23.23,23.47,23.0106,23.0106,7110,0
+KMID.US,D,20250404,000000,22.15,22.54,21.85,21.86,9332,0
+KMID.US,D,20250407,000000,21.06,21.95,20.88,21.61,6345,0
+KMID.US,D,20250408,000000,22.09,22.2,21.2784,21.2784,19607,0
+KMID.US,D,20250409,000000,21.2699,22.9888,21.1769,22.9888,5680,0
+KMID.US,D,20250410,000000,22.58,22.64,22.2801,22.54,19263,0
+KMID.US,D,20250411,000000,22.5,22.99,22.305,22.93,7100,0
+KMID.US,D,20250414,000000,23.05,23.245,23.01,23.2046,6541,0
+KMID.US,D,20250415,000000,23.25,23.3,23.07,23.0972,12951,0
+KMID.US,D,20250416,000000,22.819,22.82,22.71,22.8074,1231,0
+KMID.US,D,20250417,000000,22.83,23.032,22.8061,22.8886,3763,0
+KMID.US,D,20250421,000000,22.31,22.3986,22.19,22.3986,4964,0
+KMID.US,D,20250422,000000,22.949,23.13,22.8718,23.0907,9994,0
+KMID.US,D,20250423,000000,23.69,23.69,23.2385,23.2385,6280,0
+KMID.US,D,20250424,000000,23.24,23.57,23.24,23.5253,8543,0
+KMID.US,D,20250425,000000,23.33,23.3883,23.29,23.3883,22660,0
+KMID.US,D,20250428,000000,23.45,23.53,23.22,23.46,9083,0
+KMID.US,D,20250429,000000,23.46,23.58,23.41,23.52,17620,0
+KMID.US,D,20250430,000000,23.44,23.6149,23.385,23.6149,4759,0
+KMID.US,D,20250501,000000,23.68,23.95,23.59,23.6,29309,0
+KMID.US,D,20250502,000000,24.08,24.08,24.015,24.07,10343,0
+KMID.US,D,20250505,000000,24.1015,24.13,24.01,24.01,7266,0
+KMID.US,D,20250506,000000,23.972,23.972,23.8385,23.8385,6330,0
+KMID.US,D,20250507,000000,23.9922,24.09,23.9922,24.0889,612,0
+KMID.US,D,20250508,000000,24.24,24.61,24.24,24.36,10537,0
+KMID.US,D,20250509,000000,24.44,24.45,24.28,24.37,7597,0
+KMID.US,D,20250512,000000,24.87,25.04,24.87,25.03,6036,0
+KMID.US,D,20250513,000000,25.09,25.17,25.056,25.056,45343,0
+KMID.US,D,20250514,000000,24.91,24.95,24.895,24.91,4060,0
+KMID.US,D,20250515,000000,24.92,25.1,24.92,25.1,8554,0
+KMID.US,D,20250516,000000,25.1018,25.3747,25.1018,25.3747,7110,0
+KMID.US,D,20250519,000000,25.36,25.41,25.32,25.41,2018,0
+KMID.US,D,20250520,000000,25.339,25.339,25.155,25.18,28283,0
+KMID.US,D,20250521,000000,24.8,24.8,24.5,24.5,3730,0
+KMID.US,D,20250527,000000,24.63,24.66,24.5444,24.63,13891,0
+KMID.US,D,20250528,000000,24.703,24.703,24.6155,24.6155,1049,0
+KMID.US,D,20250530,000000,24.7,24.7,24.48,24.64,2964,0
+KMID.US,D,20250602,000000,24.4393,24.5409,24.38,24.5409,1470,0
+KMID.US,D,20250603,000000,24.561,24.668,24.56,24.668,3172,0
+KMID.US,D,20250604,000000,24.743,24.8,24.72,24.72,3040,0
+KMID.US,D,20250605,000000,24.7,24.81,24.7,24.7088,8413,0
+KMID.US,D,20250606,000000,24.9199,24.92,24.8225,24.8553,5003,0
+KMID.US,D,20250609,000000,24.72,24.81,24.655,24.77,2140,0
+KMID.US,D,20250610,000000,24.82,24.8343,24.75,24.8343,1519,0
+KMID.US,D,20250611,000000,24.76,24.827,24.6568,24.6568,844,0
+KMID.US,D,20250612,000000,24.7,24.7,24.6373,24.6373,387,0
+KMID.US,D,20250613,000000,24.549,24.5525,24.3199,24.3199,1222,0
+KMID.US,D,20250616,000000,24.64,24.64,24.5189,24.5189,1322,0
+KMID.US,D,20250618,000000,24.32,24.45,24.32,24.33,4531,0
+KMID.US,D,20250620,000000,24.47,24.47,24.35,24.37,1858,0
+KMID.US,D,20250623,000000,24.5306,24.68,24.34,24.68,3904,0
+KMID.US,D,20250624,000000,24.85,24.91,24.84,24.9,4795,0
+KMID.US,D,20250625,000000,24.7719,24.8,24.67,24.713,8401,0
+KMID.US,D,20250626,000000,24.85,24.85,24.775,24.82,2358,0
+KMID.US,D,20250627,000000,25.07,25.08,24.8599,24.95,6239,0
+KMID.US,D,20250630,000000,25.02,25.0725,24.92,25.0725,2838,0
+KMID.US,D,20250701,000000,25.05,25.3676,25.05,25.34,3638,0
+KMID.US,D,20250702,000000,25.23,25.31,25.23,25.31,2873,0
+KMID.US,D,20250703,000000,25.38,25.4583,25.38,25.4583,1283,0
+KMID.US,D,20250707,000000,25.46,25.46,25.1803,25.31,8747,0
+KMID.US,D,20250708,000000,25.31,25.31,25.2046,25.27,2196,0
+KMID.US,D,20250711,000000,25.2445,25.3,25.2247,25.2247,20228,0
+KMID.US,D,20250714,000000,25.11,25.29,25.11,25.2207,846,0
+KMID.US,D,20250715,000000,25.21,25.21,24.8812,24.8812,2532,0
+KMID.US,D,20250716,000000,24.8398,24.95,24.8271,24.9386,66732,0
+KMID.US,D,20250718,000000,25.23,25.25,25.09,25.1701,569,0
+KMID.US,D,20250721,000000,25.25,25.25,25.03,25.03,2246,0
+KMID.US,D,20250722,000000,24.94,25.0903,24.89,25.0903,476,0
+KMID.US,D,20250723,000000,25.191,25.4,25.191,25.32,19865,0
+KMID.US,D,20250724,000000,25.57,25.58,25.55,25.55,4318,0
+KMID.US,D,20250725,000000,25.54,25.65,25.5198,25.64,4108,0
+KMID.US,D,20250728,000000,25.58,25.58,25.5227,25.5227,2527,0
+KMID.US,D,20250729,000000,25.54,25.54,25.26,25.3341,10836,0
+KMID.US,D,20250730,000000,25.24,25.27,25.04,25.1,10603,0
+KMID.US,D,20250731,000000,24.65,24.65,24.55,24.59,2916,0
+KMID.US,D,20250801,000000,24.31,24.52,24.31,24.48,11009,0
+KMID.US,D,20250804,000000,24.625,24.75,24.625,24.75,5354,0
+KMID.US,D,20250805,000000,24.56,24.6233,24.53,24.58,1930,0
+KMID.US,D,20250806,000000,24.441,24.5393,24.3674,24.5393,4725,0
+KMID.US,D,20250807,000000,24.53,24.53,24.33,24.43,4904,0
+KMID.US,D,20250808,000000,24.42,24.47,24.42,24.4406,4751,0
+KMID.US,D,20250811,000000,24.38,24.51,24.32,24.3778,1508,0
+KMID.US,D,20250812,000000,24.49,24.6,24.36,24.6,1995,0
+KMID.US,D,20250813,000000,24.6,24.975,24.6,24.975,927,0
+KMID.US,D,20250815,000000,24.6,24.69,24.5912,24.5912,2910,0
+KMID.US,D,20250818,000000,24.625,24.6311,24.6115,24.6311,804,0
+KMID.US,D,20250819,000000,24.95,24.99,24.76,24.8853,7518,0
+KMID.US,D,20250820,000000,24.705,24.81,24.705,24.7991,1199,0
+KMID.US,D,20250821,000000,24.69,24.76,24.55,24.7112,5192,0
+KMID.US,D,20250822,000000,25.02,25.275,24.82,25.06,1972,0
+KMID.US,D,20250825,000000,24.87,25.01,24.87,24.9699,2017,0
+KMID.US,D,20250826,000000,24.8589,24.9991,24.8589,24.9991,734,0
+KMID.US,D,20250827,000000,24.97,25,24.91,24.9702,19162,0
+KMID.US,D,20250828,000000,24.9,24.9,24.795,24.8177,1387,0
+KMID.US,D,20250829,000000,24.821,24.821,24.64,24.7403,10677,0
+KMID.US,D,20250902,000000,24.44,24.489,24.41,24.489,23513,0
+KMID.US,D,20250903,000000,24.5399,24.5399,24.41,24.5096,3029,0
+KMID.US,D,20250904,000000,24.566,24.8023,24.566,24.8023,2645,0
+KMID.US,D,20250905,000000,24.82,24.8871,24.8,24.8871,4907,0
+KMID.US,D,20250908,000000,24.8631,24.9983,24.8631,24.9983,3379,0
+KMID.US,D,20250909,000000,24.77,24.8574,24.7217,24.7806,9418,0
+KMID.US,D,20250910,000000,24.8075,24.9,24.5992,24.6339,2853,0
+KMID.US,D,20250911,000000,24.84,25.1324,24.84,25.1324,13146,0
+KMID.US,D,20250912,000000,25.03,25.03,24.7342,24.7582,5551,0
+KMID.US,D,20250915,000000,24.66,24.74,24.66,24.6662,543,0
+KMID.US,D,20250916,000000,24.61,24.61,24.52,24.5933,3847,0
+KMID.US,D,20250917,000000,24.67,24.7899,24.49,24.4935,1990,0
+KMID.US,D,20250918,000000,24.72,24.72,24.53,24.59,21000,0
+KMID.US,D,20250919,000000,24.4,24.47,24.37,24.4227,3901,0
+KMID.US,D,20250922,000000,24.5,24.55,24.5,24.55,12407,0
+KMID.US,D,20250923,000000,24.37,24.43,24.36,24.43,19300,0
+KMID.US,D,20250924,000000,24.41,24.41,24.36,24.3939,1395,0
+KMID.US,D,20250925,000000,24.2399,24.27,24.1735,24.25,18496,0
+KMID.US,D,20250926,000000,24.47,24.5386,24.3801,24.51,10826,0
+KMID.US,D,20250929,000000,24.58,24.58,24.55,24.55,1999,0
+KMID.US,D,20250930,000000,24.58,24.67,24.54,24.67,3326,0
+KMID.US,D,20251001,000000,24.6886,24.6886,24.43,24.58,7536,0
+KMID.US,D,20251002,000000,24.7104,24.84,24.7104,24.8,2887,0
+KMID.US,D,20251003,000000,24.85,24.85,24.85,24.85,494,0
+KMID.US,D,20251006,000000,24.75,25,24.75,24.88,12537,0
+KMID.US,D,20251007,000000,24.98,24.98,24.65,24.65,9539,0
+KMID.US,D,20251008,000000,24.6385,24.86,24.6385,24.79,32246,0
+KMID.US,D,20251009,000000,24.56,24.57,24.48,24.48,2136,0
+KMID.US,D,20251010,000000,24.56,24.61,24.0114,24.0114,2307,0
+KMID.US,D,20251013,000000,24.36,24.41,24.2908,24.33,5814,0
+KMID.US,D,20251014,000000,24.47,24.55,24.23,24.4943,1525,0
+KMID.US,D,20251015,000000,24.69,24.69,24.4925,24.5,2435,0
+KMID.US,D,20251016,000000,24.529,24.59,24.33,24.34,9295,0
+KMID.US,D,20251017,000000,24.44,24.44,24.325,24.42,10374,0
+KMID.US,D,20251020,000000,24.67,24.76,24.67,24.76,874,0
+KMID.US,D,20251021,000000,24.74,24.9,24.74,24.89,682,0
+KMID.US,D,20251022,000000,24.73,24.7836,24.54,24.54,2130,0
+KMID.US,D,20251023,000000,24.75,24.82,24.74,24.82,680,0
+KMID.US,D,20251024,000000,24.98,24.99,24.7781,24.7781,2662,0
+KMID.US,D,20251028,000000,24.75,24.8,24.67,24.67,13829,0
+KMID.US,D,20251029,000000,24.5,24.52,24.28,24.28,6693,0
+KMID.US,D,20251030,000000,24.63,24.63,24.38,24.38,4501,0
+KMID.US,D,20251031,000000,24.35,24.35,24.259,24.35,2446,0
+KMID.US,D,20251103,000000,24.19,24.31,24.19,24.31,1170,0
+KMID.US,D,20251104,000000,24.095,24.199,24.095,24.1781,5665,0
+KMID.US,D,20251105,000000,24.14,24.3199,24.0807,24.21,10360,0
+KMID.US,D,20251106,000000,24.09,24.11,23.91,23.92,6564,0
+KMID.US,D,20251107,000000,23.8793,24.08,23.83,24.08,3629,0
+KMID.US,D,20251110,000000,24.101,24.26,24.06,24.21,3470,0
+KMID.US,D,20251111,000000,24.2545,24.267,24.19,24.2,4546,0
+KMID.US,D,20251112,000000,24.33,24.33,24.14,24.14,3324,0
+KMID.US,D,20251113,000000,24.04,24.09,23.86,23.86,13119,0
+KMID.US,D,20251114,000000,23.7694,23.82,23.707,23.71,7088,0
+KMID.US,D,20251117,000000,23.63,23.68,23.39,23.42,10676,0
+KMID.US,D,20251118,000000,23.2715,23.52,23.2715,23.4,14276,0
+KMID.US,D,20251119,000000,23.38,23.3802,23.2998,23.35,5055,0
+KMID.US,D,20251120,000000,23.58,23.58,23.14,23.14,2573,0
+KMID.US,D,20251124,000000,23.63,23.74,23.63,23.6924,956,0
+KMID.US,D,20251125,000000,23.92,24.12,23.92,24.12,23153,0
+KMID.US,D,20251126,000000,24.1542,24.24,24.15,24.15,24756,0
+KMID.US,D,20251128,000000,24.21,24.22,24.21,24.21,425,0
+KMID.US,D,20251201,000000,24.22,24.33,24.12,24.12,3285,0
+KMID.US,D,20251202,000000,24.13,24.16,24.1185,24.16,3023,0
+KMID.US,D,20251203,000000,24.34,24.4131,24.15,24.4131,23781,0
+KMID.US,D,20251204,000000,24.38,24.56,24.38,24.5,10687,0
+KMID.US,D,20251205,000000,24.6,24.62,24.52,24.56,23871,0
+KMID.US,D,20251208,000000,24.53,24.53,24.33,24.36,31432,0
+KMID.US,D,20251209,000000,24.3,24.35,24.1109,24.1109,3653,0
+KMID.US,D,20251210,000000,24.27,24.57,24.27,24.5,30087,0
+KMID.US,D,20251211,000000,24.72,24.79,24.6,24.79,89537,0
+KMID.US,D,20251212,000000,24.6452,24.73,24.55,24.6108,5547,0
+KMID.US,D,20251215,000000,24.6462,24.6462,24.55,24.64,12736,0
+KMID.US,D,20251216,000000,24.64,24.65,24.341,24.48,4762,0
+KMID.US,D,20251217,000000,24.6182,24.6182,24.37,24.38,22049,0
+KMID.US,D,20251218,000000,24.5788,24.59,24.345,24.43,59022,0
+KMID.US,D,20251219,000000,24.5199,24.57,24.5184,24.54,3485,0
+KMID.US,D,20251222,000000,24.6,24.76,24.6,24.76,34063,0
+KMID.US,D,20251223,000000,24.685,24.73,24.6543,24.73,16559,0
+KMID.US,D,20251224,000000,24.7301,24.7639,24.7301,24.7639,30204,0
+KMID.US,D,20251226,000000,24.81,24.81,24.65,24.7395,16781,0
+KMID.US,D,20251229,000000,24.8,24.84,24.625,24.68,37514,0
+KMID.US,D,20251230,000000,24.57,24.6,24.56,24.5962,1666,0
+KMID.US,D,20251231,000000,24.53,24.558,24.38,24.38,26650,0
+KMID.US,D,20260102,000000,24.37,24.54,24.322,24.52,24856,0
+KMID.US,D,20260105,000000,24.57,24.9,24.57,24.76,5888,0
+KMID.US,D,20260106,000000,24.82,25.19,24.82,25.1334,7393,0
+KMID.US,D,20260107,000000,25.19,25.19,24.8432,24.8432,7277,0
+KMID.US,D,20260108,000000,24.93,25.1,24.93,25.075,13494,0
+KMID.US,D,20260109,000000,25.17,25.35,25.1098,25.28,7290,0
+KMID.US,D,20260112,000000,25.37,25.37,25.2372,25.36,9046,0
+KMID.US,D,20260113,000000,25.34,25.34,25.2,25.33,4976,0
+KMID.US,D,20260114,000000,25.31,25.41,25.24,25.41,5458,0
+KMID.US,D,20260115,000000,25.67,25.68,25.6,25.66,8374,0
+KMID.US,D,20260116,000000,25.6688,25.69,25.62,25.66,4371,0
+KMID.US,D,20260120,000000,25.3938,25.3938,25.0867,25.15,7316,0
+KMID.US,D,20260121,000000,25.36,25.71,25.36,25.65,14942,0
+KMID.US,D,20260122,000000,25.92,25.92,25.67,25.67,18063,0
+KMID.US,D,20260123,000000,25.5278,25.53,25.32,25.4063,3513,0
+KMID.US,D,20260126,000000,25.383,25.44,25.383,25.44,3934,0
+KMID.US,D,20260127,000000,25.395,25.4321,25.3759,25.3759,4436,0
+KMID.US,D,20260128,000000,25.347,25.46,25.26,25.3653,5900,0
+KMID.US,D,20260129,000000,25.36,25.37,25.2,25.3,20568,0
+KMID.US,D,20260130,000000,25.255,25.255,25.209,25.25,2548,0
+KMID.US,D,20260202,000000,25.38,25.49,25.38,25.49,1877,0
+KMID.US,D,20260203,000000,25.43,25.43,24.9,25.11,4957,0
+KMID.US,D,20260204,000000,25.36,25.45,25.22,25.36,9398,0
+KMID.US,D,20260205,000000,25.39,25.48,25.235,25.28,3754,0
+KMID.US,D,20260206,000000,25.61,25.81,25.585,25.81,19294,0
+KMID.US,D,20260209,000000,25.8,25.8,25.725,25.77,4034,0
+KMID.US,D,20260210,000000,25.73,25.74,25.53,25.57,8471,0
+KMID.US,D,20260211,000000,25.73,25.73,25.63,25.68,4776,0
+KMID.US,D,20260212,000000,25.75,25.76,25.09,25.22,4132,0
+KMID.US,D,20260213,000000,25.35,25.49,25.3,25.46,74255,0
+KMID.US,D,20260217,000000,25.4113,25.59,25.32,25.35,3602,0
+KMID.US,D,20260218,000000,25.62,25.62,25.535,25.535,4328,0
diff --git a/daily/us/nyse stocks/1/knx.us.txt b/daily/us/nyse stocks/1/knx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e51207f26c8c4a4599d6540693872b2202dc424
--- /dev/null
+++ b/daily/us/nyse stocks/1/knx.us.txt	
@@ -0,0 +1,3813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNX.US,D,20101220,000000,14.6805,15.4133,14.6805,15.2534,2884328.2162595,0
+KNX.US,D,20101221,000000,15.3477,16.6407,15.3477,16.16,4795781.286339,0
+KNX.US,D,20101222,000000,16.0389,17.3497,16.0002,16.8293,3876805.6595204,0
+KNX.US,D,20101223,000000,16.8293,17.1461,16.4549,16.6138,1559363.9916125,0
+KNX.US,D,20101227,000000,16.4024,17.015,15.3477,16.5333,1173349.29362,0
+KNX.US,D,20101228,000000,16.3894,16.6138,15.9723,16.2136,527710.1516885,0
+KNX.US,D,20101229,000000,16.0935,16.6138,16.012,16.2404,523978.01128356,0
+KNX.US,D,20101230,000000,16.0935,16.6536,16.0667,16.5463,445049.18333481,0
+KNX.US,D,20101231,000000,16.4024,16.6953,16.3497,16.6953,206814.55650357,0
+KNX.US,D,20110103,000000,16.6138,17.3238,16.6138,16.6813,1177522.5234738,0
+KNX.US,D,20110104,000000,16.7489,17.015,16.1997,16.6407,1577666.1825784,0
+KNX.US,D,20110105,000000,16.5463,18.1083,16.5463,17.7747,1788723.4556297,0
+KNX.US,D,20110106,000000,17.7467,17.8164,17.3497,17.3625,385272.49953642,0
+KNX.US,D,20110107,000000,17.2295,17.5889,17.2295,17.4568,288185.48927747,0
+KNX.US,D,20110110,000000,17.6823,18.2424,17.5483,18.0834,1043249.0543392,0
+KNX.US,D,20110111,000000,18.3228,18.6295,17.9504,18.3108,1265016.3417474,0
+KNX.US,D,20110112,000000,18.3108,18.8848,18.3108,18.5244,2633517.5048689,0
+KNX.US,D,20110113,000000,18.4022,18.5104,17.9365,18.2841,948903.24380562,0
+KNX.US,D,20110114,000000,18.3764,18.4419,17.431,17.8818,1314665.0881328,0
+KNX.US,D,20110118,000000,17.6962,18.3228,17.5363,18.2007,496302.16600328,0
+KNX.US,D,20110119,000000,18.017,18.3108,17.4707,17.8818,853418.45572267,0
+KNX.US,D,20110120,000000,17.6148,18.0705,17.015,17.733,478090.60985566,0
+KNX.US,D,20110121,000000,17.87,18.3764,17.3764,18.2284,1301083.9641444,0
+KNX.US,D,20110124,000000,18.4161,18.6157,18.1887,18.4022,1404369.3889183,0
+KNX.US,D,20110125,000000,18.6822,19.8172,18.6822,19.2821,3812791.294442,0
+KNX.US,D,20110126,000000,20.0188,20.3783,19.3505,19.6841,2894844.8763375,0
+KNX.US,D,20110127,000000,19.8042,19.8042,19.4181,19.6841,975584.12019219,0
+KNX.US,D,20110128,000000,19.5362,19.7905,19.0178,19.2701,556032.525339,0
+KNX.US,D,20110131,000000,19.5639,19.6841,18.0974,19.0685,942746.11848564,0
+KNX.US,D,20110201,000000,19.0815,19.8312,19.0815,19.4598,1222958.7649175,0
+KNX.US,D,20110202,000000,19.2304,19.2959,18.3505,18.7229,1787184.6778265,0
+KNX.US,D,20110203,000000,18.5491,18.6435,18.1887,18.3764,826748.65692499,0
+KNX.US,D,20110204,000000,18.298,18.7368,18.0974,18.6157,402767.0335663,0
+KNX.US,D,20110207,000000,18.7508,18.9781,18.5751,18.6018,262947.72060819,0
+KNX.US,D,20110208,000000,18.71,18.7637,17.709,18.3505,1043472.6202242,0
+KNX.US,D,20110209,000000,18.1361,18.5491,18.1361,18.2701,475968.74805501,0
+KNX.US,D,20110210,000000,18.1361,18.5491,17.8164,18.3893,790784.76104225,0
+KNX.US,D,20110211,000000,18.4022,19.3773,18.149,18.8977,1850451.8091812,0
+KNX.US,D,20110214,000000,19.0943,19.6841,18.3893,19.4042,865531.2956554,0
+KNX.US,D,20110215,000000,19.3505,19.7368,19.0039,19.6434,646557.57475643,0
+KNX.US,D,20110216,000000,19.6841,20.5809,19.6037,19.9245,1256191.5316102,0
+KNX.US,D,20110218,000000,20.271,20.2989,19.9642,19.992,557690.13545949,0
+KNX.US,D,20110222,000000,19.8172,20.2313,19.1499,19.3228,1275344.6828141,0
+KNX.US,D,20110223,000000,19.3228,19.8042,18.5491,18.858,1239815.8340589,0
+KNX.US,D,20110224,000000,18.8848,19.3635,18.6157,18.6822,1062544.2000917,0
+KNX.US,D,20110225,000000,18.7775,19.4319,18.6822,19.1629,588977.27472038,0
+KNX.US,D,20110228,000000,19.2036,19.4181,19.0318,19.2443,606970.30025065,0
+KNX.US,D,20110301,000000,19.2581,19.4319,18.6693,19.0815,583135.35715721,0
+KNX.US,D,20110302,000000,18.9374,19.5501,18.7508,19.1222,467169.1142562,0
+KNX.US,D,20110303,000000,19.3912,20.1766,19.2959,20.0853,1165286.8230097,0
+KNX.US,D,20110304,000000,20.0188,20.1499,19.5362,19.5362,463565.87670387,0
+KNX.US,D,20110307,000000,19.7238,19.8827,18.9781,19.6981,822460.6229681,0
+KNX.US,D,20110308,000000,19.6981,20.0853,19.5639,20.0735,801143.31371502,0
+KNX.US,D,20110309,000000,19.992,20.1359,19.6434,20.0327,647797.25765944,0
+KNX.US,D,20110310,000000,19.7508,19.7765,19.0447,19.1222,933659.47442902,0
+KNX.US,D,20110311,000000,19.0815,20.0466,18.5244,19.8827,1353451.7550773,0
+KNX.US,D,20110314,000000,19.6037,20.0188,19.5898,19.8827,847089.12424801,0
+KNX.US,D,20110315,000000,19.3366,20.0188,18.9781,19.7765,634913.01471801,0
+KNX.US,D,20110316,000000,19.7368,19.7508,19.0943,19.2581,1266602.4510669,0
+KNX.US,D,20110317,000000,19.6841,19.8312,18.7637,19.3228,685833.66971955,0
+KNX.US,D,20110318,000000,19.5898,19.5898,18.9514,19.3366,958605.19757283,0
+KNX.US,D,20110321,000000,19.6841,19.7765,19.3098,19.6703,540104.96661136,0
+KNX.US,D,20110322,000000,19.6841,19.844,19.4319,19.5759,393780.08780976,0
+KNX.US,D,20110323,000000,19.4985,19.8042,19.3098,19.6573,1489455.342187,0
+KNX.US,D,20110324,000000,19.7635,19.7765,19.4598,19.7508,647391.41508436,0
+KNX.US,D,20110325,000000,19.8042,20.0595,19.6434,19.9374,326077.89268193,0
+KNX.US,D,20110328,000000,20.0735,20.0735,19.1499,19.4042,1508031.4517148,0
+KNX.US,D,20110329,000000,19.3366,19.3773,18.9781,19.2443,713404.78143208,0
+KNX.US,D,20110330,000000,19.2959,19.9503,18.9911,19.2164,2851394.544467,0
+KNX.US,D,20110331,000000,19.3366,19.9106,19.1767,19.6176,1045290.3518569,0
+KNX.US,D,20110401,000000,19.8709,19.992,19.2701,19.3912,887024.83927731,0
+KNX.US,D,20110404,000000,19.3912,20.2442,19.3773,19.8709,949862.96582556,0
+KNX.US,D,20110405,000000,19.8966,20.0327,19.6841,20.0049,658845.64200446,0
+KNX.US,D,20110406,000000,20.0188,20.4041,19.6315,20.1231,1357097.2888782,0
+KNX.US,D,20110407,000000,20.1359,20.271,19.7905,20.1102,411349.14380131,0
+KNX.US,D,20110408,000000,20.1499,20.1628,19.2959,19.4855,896139.68083294,0
+KNX.US,D,20110411,000000,19.4598,19.5362,18.9781,19.0685,1024525.9149952,0
+KNX.US,D,20110412,000000,18.9514,19.0943,18.5888,18.7368,1086932.0155765,0
+KNX.US,D,20110413,000000,18.9106,19.1082,18.6157,18.6822,389904.94580268,0
+KNX.US,D,20110414,000000,18.6295,19.1629,18.5751,19.0318,929626.22501677,0
+KNX.US,D,20110415,000000,18.9374,19.2701,18.9235,19.1082,423767.12095549,0
+KNX.US,D,20110418,000000,18.7229,19.0815,18.6961,18.9781,1161875.9326827,0
+KNX.US,D,20110419,000000,19.0943,19.5362,19.0943,19.4855,517864.18926564,0
+KNX.US,D,20110420,000000,19.9503,19.9503,19.0685,19.5242,1121818.3641755,0
+KNX.US,D,20110421,000000,19.5501,19.711,19.2036,19.2821,659789.25116782,0
+KNX.US,D,20110425,000000,19.3505,19.8172,19.0815,19.5362,1376592.8382844,0
+KNX.US,D,20110426,000000,19.6981,19.7508,19.0815,19.6434,2167925.4364503,0
+KNX.US,D,20110427,000000,19.5759,19.6315,18.2701,18.7637,2767294.4966101,0
+KNX.US,D,20110428,000000,18.858,19.0815,18.3505,18.5491,1520460.5064578,0
+KNX.US,D,20110429,000000,18.6157,18.9514,18.5362,18.7229,2302213.0043344,0
+KNX.US,D,20110502,000000,18.9235,19.2164,18.8709,19.1499,1529179.5759738,0
+KNX.US,D,20110503,000000,19.136,19.2959,19.0447,19.1767,832813.13331965,0
+KNX.US,D,20110504,000000,19.2581,19.4855,18.6435,18.7229,852494.98763003,0
+KNX.US,D,20110505,000000,18.6018,19.1896,18.5611,18.8709,1843584.7111182,0
+KNX.US,D,20110506,000000,19.0815,19.1499,18.5751,18.6564,872612.89612156,0
+KNX.US,D,20110509,000000,18.7508,18.8441,18.3893,18.4161,2438408.9386695,0
+KNX.US,D,20110510,000000,18.5491,18.6564,18.3764,18.5244,2243892.5199493,0
+KNX.US,D,20110511,000000,18.5362,18.6157,17.5224,17.8301,4661966.0265634,0
+KNX.US,D,20110512,000000,17.7884,18.2701,17.6962,18.149,1538657.9638559,0
+KNX.US,D,20110513,000000,18.1887,18.3893,17.9226,17.9504,882262.48310488,0
+KNX.US,D,20110516,000000,17.7884,17.9087,17.5483,17.6406,1161284.792257,0
+KNX.US,D,20110517,000000,17.5363,18.017,17.3764,17.7467,1153413.6618185,0
+KNX.US,D,20110518,000000,17.8164,18.2841,17.6962,18.149,828095.08750282,0
+KNX.US,D,20110519,000000,18.149,18.3635,17.8024,18.3228,1371559.5847107,0
+KNX.US,D,20110520,000000,18.2701,18.4837,17.9772,18.2562,967578.04457986,0
+KNX.US,D,20110523,000000,18.0308,18.0308,17.4171,17.8958,1095570.5208095,0
+KNX.US,D,20110524,000000,18.003,18.149,17.719,17.8818,548128.16213381,0
+KNX.US,D,20110525,000000,17.7467,18.1619,17.6148,18.017,973219.55848933,0
+KNX.US,D,20110526,000000,17.9365,18.0974,17.4568,17.8561,877550.47960927,0
+KNX.US,D,20110527,000000,17.8421,18.1758,17.8421,18.149,792649.82419118,0
+KNX.US,D,20110531,000000,18.2841,18.5751,17.6962,18.0834,3067100.3766411,0
+KNX.US,D,20110601,000000,17.9226,18.1758,17.001,17.3625,1747400.0208276,0
+KNX.US,D,20110602,000000,16.8958,17.5483,16.7617,17.1192,1321699.3570827,0
+KNX.US,D,20110603,000000,16.8819,16.9226,16.2276,16.2812,2643291.9664907,0
+KNX.US,D,20110606,000000,16.295,16.5333,15.453,15.4927,1301630.7942145,0
+KNX.US,D,20110607,000000,15.6407,16.012,15.5722,15.9465,1062892.6406152,0
+KNX.US,D,20110608,000000,15.8423,16.0002,15.5463,15.8283,1122594.8024519,0
+KNX.US,D,20110609,000000,15.8969,16.4024,15.7619,16.2683,1458956.7258449,0
+KNX.US,D,20110610,000000,16.2136,16.8293,16.1074,16.6953,1534531.0584648,0
+KNX.US,D,20110613,000000,16.736,16.8819,16.2812,16.5463,1055730.4758661,0
+KNX.US,D,20110614,000000,16.6953,17.3497,16.6953,17.2553,1308117.2260408,0
+KNX.US,D,20110615,000000,17.431,17.709,17.1738,17.4033,2314853.5403201,0
+KNX.US,D,20110616,000000,17.4171,17.9504,17.3357,17.6148,1975363.7086438,0
+KNX.US,D,20110617,000000,17.9226,17.9226,17.6823,17.9087,1047194.6900938,0
+KNX.US,D,20110620,000000,17.8024,17.9633,17.5094,17.87,1081270.3605963,0
+KNX.US,D,20110621,000000,18.0447,18.1619,17.733,17.87,1239220.6654191,0
+KNX.US,D,20110622,000000,17.87,18.0974,17.3497,17.7884,1088753.7754234,0
+KNX.US,D,20110623,000000,17.6008,17.7467,17.4033,17.5751,1789464.6470324,0
+KNX.US,D,20110624,000000,17.719,18.0974,17.0407,17.0677,7952984.756966,0
+KNX.US,D,20110627,000000,17.1599,17.7884,16.8819,17.6406,1027774.6697028,0
+KNX.US,D,20110628,000000,17.7607,18.0308,17.6148,17.9772,715074.47619501,0
+KNX.US,D,20110629,000000,18.0705,18.1758,17.7884,17.7884,1274004.2945575,0
+KNX.US,D,20110630,000000,17.7747,18.2145,17.709,18.0834,2400322.1739325,0
+KNX.US,D,20110701,000000,18.1619,18.6018,17.7607,18.5491,1082061.9046757,0
+KNX.US,D,20110705,000000,18.5751,18.6295,18.2841,18.4837,705017.03252955,0
+KNX.US,D,20110706,000000,18.4419,18.8162,18.3635,18.5491,1385851.6884957,0
+KNX.US,D,20110707,000000,18.7775,19.1629,18.7368,18.9781,1348179.8298157,0
+KNX.US,D,20110708,000000,18.6961,18.9781,18.6157,18.7508,454774.29933334,0
+KNX.US,D,20110711,000000,18.5362,18.7229,18.003,18.2284,774344.61206471,0
+KNX.US,D,20110712,000000,18.1361,18.4161,17.9504,18.2284,1063840.2779927,0
+KNX.US,D,20110713,000000,18.2701,18.6961,18.149,18.6693,2177121.8493424,0
+KNX.US,D,20110714,000000,18.6822,18.7775,17.9772,18.4161,815879.52810941,0
+KNX.US,D,20110715,000000,18.4419,18.5244,18.1619,18.4419,778553.08879226,0
+KNX.US,D,20110718,000000,18.3108,18.3893,17.2016,17.6545,1736259.9946109,0
+KNX.US,D,20110719,000000,17.7884,17.9633,17.2821,17.6286,1410698.720393,0
+KNX.US,D,20110720,000000,17.709,17.7607,16.8819,17.1074,2244521.9284093,0
+KNX.US,D,20110721,000000,18.2284,18.2284,16.4689,16.6138,3317590.8450073,0
+KNX.US,D,20110722,000000,15.883,16.6277,15.1998,16.026,2904981.8772323,0
+KNX.US,D,20110725,000000,16.2136,16.4411,16.012,16.0935,1427910.2723791,0
+KNX.US,D,20110726,000000,16.0389,16.1213,15.3756,15.4649,1558430.4529845,0
+KNX.US,D,20110727,000000,15.4649,15.7202,15.2137,15.309,1400292.836204,0
+KNX.US,D,20110728,000000,15.2952,15.5325,15.0389,15.2137,936386.5754049,0
+KNX.US,D,20110729,000000,15.0249,15.1998,14.8145,15.1333,525930.68809014,0
+KNX.US,D,20110801,000000,15.3616,15.4392,14.6119,14.7469,1137835.5506679,0
+KNX.US,D,20110802,000000,14.6805,14.8145,13.1572,13.2396,2256680.0857512,0
+KNX.US,D,20110803,000000,13.2128,13.3856,12.7193,13.2525,2337904.9957624,0
+KNX.US,D,20110804,000000,13.1175,13.1175,11.6091,11.6221,1477910.4804487,0
+KNX.US,D,20110805,000000,11.8653,12.5842,11.5157,12.2109,1739735.3363641,0
+KNX.US,D,20110808,000000,12.0639,12.0758,10.5943,10.8902,2064609.8000703,0
+KNX.US,D,20110809,000000,11.1404,11.6221,10.491,11.1136,1737017.29887,0
+KNX.US,D,20110810,000000,10.7551,11.049,10.1157,10.1822,1452754.2831159,0
+KNX.US,D,20110811,000000,10.2089,10.7154,10.0362,10.5803,1504102.9358702,0
+KNX.US,D,20110812,000000,10.7551,11.5437,10.7026,11.3569,1567751.7405151,0
+KNX.US,D,20110815,000000,11.3171,12.5028,11.3033,12.0897,1255175.4145922,0
+KNX.US,D,20110816,000000,11.918,11.9974,11.3171,11.345,1310959.1311198,0
+KNX.US,D,20110817,000000,11.4513,11.6091,10.769,10.9299,1142555.6105918,0
+KNX.US,D,20110818,000000,10.5546,10.6221,9.36832,9.44935,1737547.0090301,0
+KNX.US,D,20110819,000000,9.36832,9.67475,8.44761,8.54106,2831666.3656939,0
+KNX.US,D,20110822,000000,9.49006,9.50297,8.8745,9.23386,2916118.8822884,0
+KNX.US,D,20110823,000000,9.39593,9.47617,8.94103,9.26177,1723442.2172028,0
+KNX.US,D,20110824,000000,9.91407,10.7423,9.87633,10.6221,3210326.551712,0
+KNX.US,D,20110825,000000,10.9438,11.7977,10.8772,11.0769,2774126.3477993,0
+KNX.US,D,20110826,000000,10.7423,11.2228,10.1295,10.9438,1812737.6542527,0
+KNX.US,D,20110829,000000,11.1821,11.3847,10.9576,11.2894,922302.93170194,0
+KNX.US,D,20110830,000000,11.2497,11.9457,10.9576,11.8783,1429098.5955518,0
+KNX.US,D,20110831,000000,11.9457,12.3708,11.3708,11.5029,1499130.1055087,0
+KNX.US,D,20110901,000000,11.477,11.8117,11.1682,11.2099,615651.10173221,0
+KNX.US,D,20110902,000000,10.8237,10.9169,10.4771,10.7959,880841.53056538,0
+KNX.US,D,20110906,000000,10.2893,10.3827,9.71448,9.86243,1027806.895416,0
+KNX.US,D,20110907,000000,10.1564,10.769,10.0362,10.7026,1773003.3499306,0
+KNX.US,D,20110908,000000,10.635,10.8375,10.3033,10.3291,1013542.98913,0
+KNX.US,D,20110909,000000,10.769,11.0113,9.94089,10.5159,2918435.1054216,0
+KNX.US,D,20110912,000000,10.3033,10.6618,9.62312,10.3827,1745036.4661783,0
+KNX.US,D,20110913,000000,10.783,11.0769,10.3957,10.5943,3910248.9004023,0
+KNX.US,D,20110914,000000,10.7551,10.9974,10.1435,10.7551,2092850.6023844,0
+KNX.US,D,20110915,000000,10.8772,11.4513,10.6082,11.345,1456721.0669947,0
+KNX.US,D,20110916,000000,11.5029,11.6498,11.0769,11.3847,1137267.5724735,0
+KNX.US,D,20110919,000000,11.1017,11.49,10.6757,11.3171,956601.1610359,0
+KNX.US,D,20110920,000000,11.3171,11.5437,10.5546,10.5803,888439.74949559,0
+KNX.US,D,20110921,000000,10.5406,10.6082,9.79392,9.79392,904779.19311951,0
+KNX.US,D,20110922,000000,9.43544,9.59631,7.99391,8.48763,2590782.1810091,0
+KNX.US,D,20110923,000000,8.50064,8.96814,8.394,8.63419,1461830.8566371,0
+KNX.US,D,20110926,000000,8.74115,9.12812,8.48763,9.04808,968957.70792438,0
+KNX.US,D,20110927,000000,9.12812,9.55561,9.12812,9.28918,1088194.8607108,0
+KNX.US,D,20110928,000000,9.38213,9.43544,8.74115,8.80787,797949.94695191,0
+KNX.US,D,20110929,000000,9.04808,9.19375,8.75446,9.11471,1070021.5725976,0
+KNX.US,D,20110930,000000,9.088,9.088,8.44761,8.59428,2202655.6917513,0
+KNX.US,D,20111003,000000,8.44761,8.52755,7.56672,7.58013,2035828.2100074,0
+KNX.US,D,20111004,000000,7.60675,8.04725,7.19296,7.98051,1614065.1255888,0
+KNX.US,D,20111005,000000,8.03384,8.43431,7.76691,8.394,1657928.349409,0
+KNX.US,D,20111006,000000,8.62079,8.96814,8.394,8.96814,1106231.1895431,0
+KNX.US,D,20111007,000000,9.22017,9.67475,9.16774,9.36832,2413059.3870576,0
+KNX.US,D,20111010,000000,9.55561,10.0093,9.3137,9.89024,1155872.8865538,0
+KNX.US,D,20111011,000000,9.74129,10.6479,9.67475,10.3689,1862934.2377617,0
+KNX.US,D,20111012,000000,10.5943,11.1821,10.4771,10.7551,2215128.0497965,0
+KNX.US,D,20111013,000000,10.6896,11.049,10.5159,10.9974,1972777.595163,0
+KNX.US,D,20111014,000000,11.2774,11.5962,10.8237,11.049,2226729.3065328,0
+KNX.US,D,20111017,000000,10.9576,11.049,10.3033,10.3689,1372451.8341438,0
+KNX.US,D,20111018,000000,10.9576,11.5029,10.6221,11.4513,2316149.618221,0
+KNX.US,D,20111019,000000,11.345,11.3708,10.7423,10.7959,1808483.8601159,0
+KNX.US,D,20111020,000000,11.8911,12.2644,11.1404,12.2517,4731092.1953913,0
+KNX.US,D,20111021,000000,12.4899,12.6111,11.756,12.0639,2091506.1859137,0
+KNX.US,D,20111024,000000,12.2517,12.9974,12.0639,12.625,1837455.7832972,0
+KNX.US,D,20111025,000000,12.476,12.5564,11.49,11.5962,1376940.2717544,0
+KNX.US,D,20111026,000000,11.8911,12.0897,11.2894,11.6091,1921268.8208963,0
+KNX.US,D,20111027,000000,12.5971,12.8662,11.9457,12.6785,3617375.5769141,0
+KNX.US,D,20111028,000000,12.625,12.8255,12.4115,12.6388,950630.3406201,0
+KNX.US,D,20111031,000000,12.3708,12.3975,11.8653,11.8783,1026534.9867998,0
+KNX.US,D,20111101,000000,11.1543,11.6221,10.8902,11.2636,1952885.2666635,0
+KNX.US,D,20111102,000000,11.4651,11.7422,11.2497,11.6498,904183.01742612,0
+KNX.US,D,20111103,000000,11.8256,12.1593,11.196,12.0639,1136193.0463505,0
+KNX.US,D,20111104,000000,11.8653,12.1036,11.6221,12.0093,901516.33966241,0
+KNX.US,D,20111107,000000,11.9577,12.2774,11.3708,11.8514,724886.19879765,0
+KNX.US,D,20111108,000000,12.05,12.1314,11.5554,11.8783,510750.36308632,0
+KNX.US,D,20111109,000000,11.4254,11.5834,10.9576,11.0233,1455356.5094532,0
+KNX.US,D,20111110,000000,11.2497,11.5437,11.0113,11.49,808639.82023807,0
+KNX.US,D,20111111,000000,11.7035,12.4512,11.7035,12.3051,957721.00456809,0
+KNX.US,D,20111114,000000,12.198,12.4899,12.0361,12.2237,773970.99520281,0
+KNX.US,D,20111115,000000,12.1712,12.4621,11.8911,12.4115,462771.31146385,0
+KNX.US,D,20111116,000000,12.2109,12.4115,11.9577,11.9974,562017.4445043,0
+KNX.US,D,20111117,000000,11.9974,12.0093,11.196,11.3311,1037654.8719459,0
+KNX.US,D,20111118,000000,11.3569,11.49,11.0233,11.0361,958167.1292846,0
+KNX.US,D,20111121,000000,10.6757,10.8375,10.3689,10.6618,919049.14172666,0
+KNX.US,D,20111122,000000,10.6757,10.7026,10.2089,10.2486,510968.89370367,0
+KNX.US,D,20111123,000000,10.1157,10.1564,9.78102,10.062,554142.28585165,0
+KNX.US,D,20111125,000000,9.99647,10.1702,9.63603,9.66185,246261.85056783,0
+KNX.US,D,20111128,000000,10.1822,10.6896,10.0093,10.3033,1106915.9859477,0
+KNX.US,D,20111129,000000,10.3827,10.4225,10.1951,10.357,1123601.8559881,0
+KNX.US,D,20111130,000000,11.0113,11.3847,10.8097,11.3708,2250120.1390168,0
+KNX.US,D,20111201,000000,11.2774,11.3569,10.9974,11.3171,1033311.4500445,0
+KNX.US,D,20111202,000000,11.49,11.6906,11.1265,11.6359,2019797.931819,0
+KNX.US,D,20111205,000000,11.9974,12.5971,11.9577,12.1314,3381119.8102813,0
+KNX.US,D,20111206,000000,12.1593,12.5028,12.0093,12.4899,3142769.3722934,0
+KNX.US,D,20111207,000000,12.3836,12.5704,12.1593,12.4621,1822487.9465895,0
+KNX.US,D,20111208,000000,12.3836,12.4253,11.7977,12.0093,1123502.157688,0
+KNX.US,D,20111209,000000,12.0639,12.6785,11.918,12.6388,1155631.1937051,0
+KNX.US,D,20111212,000000,12.3439,12.3836,11.9457,12.2237,892973.5045153,0
+KNX.US,D,20111213,000000,12.3975,12.5842,11.5437,11.6498,1470388.7975872,0
+KNX.US,D,20111214,000000,11.5297,11.5694,10.9041,11.0897,875686.42351387,0
+KNX.US,D,20111215,000000,11.3708,11.5554,11.2228,11.3569,1099860.5688735,0
+KNX.US,D,20111216,000000,11.4651,11.6359,11.2228,11.4373,878423.59502511,0
+KNX.US,D,20111219,000000,11.5834,11.8117,10.4503,10.6479,1428068.3797843,0
+KNX.US,D,20111220,000000,11.0897,11.4125,10.9576,11.1543,1499734.3376305,0
+KNX.US,D,20111221,000000,11.1543,11.2099,10.9041,11.0233,728336.36421248,0
+KNX.US,D,20111222,000000,11.0897,11.3171,11.0769,11.2099,1143805.3640302,0
+KNX.US,D,20111223,000000,11.3171,11.5297,11.2636,11.4651,1077016.5664596,0
+KNX.US,D,20111227,000000,11.3847,11.4254,11.0897,11.2228,419212.21781152,0
+KNX.US,D,20111228,000000,11.196,11.3708,10.6896,10.7551,538509.79381011,0
+KNX.US,D,20111229,000000,10.783,10.9576,10.769,10.9041,524590.29983354,0
+KNX.US,D,20111230,000000,10.8644,11.063,10.8097,10.9974,456841.78024304,0
+KNX.US,D,20120103,000000,11.4125,11.5554,11.2774,11.3569,1557823.1997022,0
+KNX.US,D,20120104,000000,11.345,12.1175,11.2774,12.0093,2430109.8104781,0
+KNX.US,D,20120105,000000,11.9318,12.6785,11.6906,12.6785,3120640.3778902,0
+KNX.US,D,20120106,000000,12.6785,12.7978,12.4512,12.5971,1018208.668163,0
+KNX.US,D,20120109,000000,12.6657,12.6785,12.4621,12.5167,704630.32397167,0
+KNX.US,D,20120110,000000,12.7331,13.3717,12.6925,13.3598,2023378.00714,0
+KNX.US,D,20120111,000000,13.3181,13.5445,13.1711,13.5177,1825566.5092495,0
+KNX.US,D,20120112,000000,13.5305,13.8255,12.9974,13.4263,2297370.083879,0
+KNX.US,D,20120113,000000,13.1989,13.3985,13.0628,13.2396,641022.8085218,0
+KNX.US,D,20120117,000000,13.5445,13.5852,12.8116,12.906,900888.94530939,0
+KNX.US,D,20120118,000000,13.1452,13.3458,12.7331,13.2932,900167.89497751,0
+KNX.US,D,20120119,000000,13.4392,14.1741,13.2932,14.1184,2665579.0682991,0
+KNX.US,D,20120120,000000,13.9456,14.0529,13.2932,13.3856,2620279.7861363,0
+KNX.US,D,20120123,000000,13.3856,13.4779,12.4512,12.8255,1184316.1066286,0
+KNX.US,D,20120124,000000,12.7054,13.3856,12.4899,13.3458,2292416.3875348,0
+KNX.US,D,20120125,000000,14.3587,14.9465,13.5177,14.3199,4035086.2779032,0
+KNX.US,D,20120126,000000,14.3846,14.879,14.3587,14.8145,1834979.4386518,0
+KNX.US,D,20120127,000000,14.7866,15.4272,14.6805,15.2812,1474074.6135295,0
+KNX.US,D,20120130,000000,15.0519,15.3616,14.8145,15.2534,1047685.1251659,0
+KNX.US,D,20120131,000000,15.4003,15.4789,14.8403,15.3885,1185620.2409578,0
+KNX.US,D,20120201,000000,15.8006,16.0389,15.5722,15.87,1767407.1534302,0
+KNX.US,D,20120202,000000,15.87,16.1997,15.453,15.5722,1371621.0149764,0
+KNX.US,D,20120203,000000,15.8283,16.3357,15.7082,15.8969,1476915.511555,0
+KNX.US,D,20120206,000000,15.7737,16.2276,15.6685,16.1342,1113783.0840106,0
+KNX.US,D,20120207,000000,16.012,16.1859,15.8145,16.0806,1114718.6367457,0
+KNX.US,D,20120208,000000,16.0935,16.2136,15.7479,15.9465,737003.06694452,0
+KNX.US,D,20120209,000000,15.9723,16.1859,15.5593,16.0527,1037616.6039115,0
+KNX.US,D,20120210,000000,15.734,16.0527,15.453,15.9465,485990.9448467,0
+KNX.US,D,20120213,000000,16.295,16.5096,16.16,16.4291,704176.14282687,0
+KNX.US,D,20120214,000000,16.2543,16.8154,16.1997,16.4549,966261.82560812,0
+KNX.US,D,20120215,000000,16.6,16.7081,15.9465,16.026,1194211.4146748,0
+KNX.US,D,20120216,000000,16.0527,16.6813,15.9465,16.5463,1445777.4162174,0
+KNX.US,D,20120217,000000,16.6277,16.7489,16.4291,16.5583,880094.29684157,0
+KNX.US,D,20120221,000000,16.6536,16.6536,15.6277,15.9465,844224.05693769,0
+KNX.US,D,20120222,000000,15.8006,16.309,15.7082,16.1342,639655.22981972,0
+KNX.US,D,20120223,000000,16.0935,16.4291,15.5593,16.309,1060230.9981192,0
+KNX.US,D,20120224,000000,16.2683,16.4152,15.9336,16.012,746754.366335,0
+KNX.US,D,20120227,000000,15.7737,16.309,15.7737,16.1729,623908.94072858,0
+KNX.US,D,20120228,000000,16.1342,16.16,15.883,15.9723,674906.13179887,0
+KNX.US,D,20120229,000000,16.0002,16.2276,15.6277,15.6407,884923.11854737,0
+KNX.US,D,20120301,000000,15.7876,16.0935,15.4133,15.883,968627.39436452,0
+KNX.US,D,20120302,000000,15.8969,15.9465,14.9992,15.0786,1339016.6496903,0
+KNX.US,D,20120305,000000,15.0926,15.6685,14.6666,15.4392,1564642.966249,0
+KNX.US,D,20120306,000000,15.175,15.175,14.3329,14.3469,2259023.4993299,0
+KNX.US,D,20120307,000000,14.5732,14.6943,14.3329,14.5465,775404.03238474,0
+KNX.US,D,20120308,000000,14.7866,15.1472,14.599,14.6943,1742710.1725098,0
+KNX.US,D,20120309,000000,14.7469,15.5593,14.7469,15.3339,950735.07418787,0
+KNX.US,D,20120312,000000,15.4927,15.6804,15.2405,15.3339,666157.8577304,0
+KNX.US,D,20120313,000000,15.5463,15.9465,15.3616,15.87,648506.22334888,0
+KNX.US,D,20120314,000000,15.8969,15.9336,15.2137,15.4789,710050.28610319,0
+KNX.US,D,20120315,000000,15.4789,16.1997,15.3885,16.1481,797752.56445883,0
+KNX.US,D,20120316,000000,16.2136,16.6674,16.1481,16.6138,1457721.0711561,0
+KNX.US,D,20120319,000000,16.6,17.0934,16.4411,16.4956,717851.92984769,0
+KNX.US,D,20120320,000000,16.2683,16.4956,16.0527,16.4828,447237.51066885,0
+KNX.US,D,20120321,000000,16.5096,16.7489,16.3627,16.6536,852963.26752434,0
+KNX.US,D,20120322,000000,16.3229,16.4411,16.1213,16.4411,689261.67995659,0
+KNX.US,D,20120323,000000,16.3765,16.4689,15.883,16.2404,333115.18279249,0
+KNX.US,D,20120326,000000,16.4689,16.6277,16.026,16.2136,795027.47759002,0
+KNX.US,D,20120327,000000,16.2683,16.4024,15.6804,15.7876,924724.89545636,0
+KNX.US,D,20120328,000000,15.7737,16.0002,15.175,15.453,1511646.7739094,0
+KNX.US,D,20120329,000000,15.2534,15.4272,14.7082,15.3756,1953543.8796762,0
+KNX.US,D,20120330,000000,15.5593,15.7202,14.9208,15.4003,1595987.5075614,0
+KNX.US,D,20120402,000000,15.3477,16.0935,15.1869,16.0002,982073.5731791,0
+KNX.US,D,20120403,000000,15.9207,16.012,15.2266,15.3477,1214780.4831505,0
+KNX.US,D,20120404,000000,15.0249,15.0519,14.5732,14.9595,1520514.8873488,0
+KNX.US,D,20120405,000000,14.9068,15.2405,14.8533,15.0786,601922.94792751,0
+KNX.US,D,20120409,000000,14.5732,14.5732,13.8642,14.0389,2535100.1768887,0
+KNX.US,D,20120410,000000,13.9982,14.2675,13.7858,13.9595,1230223.6491272,0
+KNX.US,D,20120411,000000,14.1462,14.3072,14.0122,14.2008,1300918.8073644,0
+KNX.US,D,20120412,000000,14.1879,15.0122,14.1879,14.7866,1252539.9554881,0
+KNX.US,D,20120413,000000,14.6805,14.6805,13.5712,13.6259,2420928.503389,0
+KNX.US,D,20120416,000000,13.7858,14.1741,13.7183,14.0389,1179939.4519605,0
+KNX.US,D,20120417,000000,14.1741,14.4908,14.0261,14.2792,1132230.2906857,0
+KNX.US,D,20120418,000000,14.1184,14.1184,13.4918,13.6129,2524071.9336144,0
+KNX.US,D,20120419,000000,14.2932,14.7599,13.2128,13.4779,3540155.7188161,0
+KNX.US,D,20120420,000000,13.7728,13.9854,13.4124,13.4392,2091098.3292315,0
+KNX.US,D,20120423,000000,13.1175,13.3985,12.8255,13.3598,1887351.257799,0
+KNX.US,D,20120424,000000,13.4392,13.7183,13.2128,13.5445,1142934.2627214,0
+KNX.US,D,20120425,000000,13.7997,14.0122,13.4779,13.7063,677270.69350173,0
+KNX.US,D,20120426,000000,13.6129,13.8375,13.4124,13.7589,1145034.9763978,0
+KNX.US,D,20120427,000000,13.7589,14.4908,13.4918,14.3846,1462906.3898136,0
+KNX.US,D,20120430,000000,14.3199,14.4113,13.9039,13.9982,996293.16910944,0
+KNX.US,D,20120501,000000,14.0122,14.6805,13.9318,14.0946,1099217.0616638,0
+KNX.US,D,20120502,000000,13.9178,14.893,13.8135,14.4778,1149738.9234651,0
+KNX.US,D,20120503,000000,14.4253,14.5186,13.8762,14.0122,703426.89499598,0
+KNX.US,D,20120504,000000,13.8502,14.0122,13.4918,13.7461,725732.12376802,0
+KNX.US,D,20120507,000000,13.6389,13.8901,13.4779,13.7183,762733.28479299,0
+KNX.US,D,20120508,000000,13.5991,13.9178,13.4392,13.8901,646814.37340816,0
+KNX.US,D,20120509,000000,13.6389,13.6786,13.2257,13.3458,1985828.0019378,0
+KNX.US,D,20120510,000000,13.5177,13.7063,13.3458,13.4263,667742.95999628,0
+KNX.US,D,20120511,000000,13.2396,13.6656,13.2396,13.6389,455854.86777762,0
+KNX.US,D,20120514,000000,13.3717,13.6389,13.2932,13.3856,523562.09817313,0
+KNX.US,D,20120515,000000,13.4263,13.7728,13.3458,13.6517,670741.96542692,0
+KNX.US,D,20120516,000000,13.7858,14.4511,13.7461,13.8375,1519599.4756844,0
+KNX.US,D,20120517,000000,14.0389,14.2008,13.3985,13.5574,1713790.6161124,0
+KNX.US,D,20120518,000000,13.6259,13.9456,13.4392,13.5305,775867.27701137,0
+KNX.US,D,20120521,000000,13.6517,14.5047,13.5712,14.4113,806532.05718692,0
+KNX.US,D,20120522,000000,14.4511,14.6805,13.9456,14.1085,1084799.076187,0
+KNX.US,D,20120523,000000,13.9456,14.0389,13.6786,13.8642,941497.37210082,0
+KNX.US,D,20120524,000000,13.8135,13.8762,13.4779,13.8642,970437.06956896,0
+KNX.US,D,20120525,000000,13.8901,14.3587,13.7728,14.2932,521333.48869765,0
+KNX.US,D,20120529,000000,14.5047,14.6259,14.2266,14.5186,617682.3287146,0
+KNX.US,D,20120530,000000,14.2675,14.3329,13.7063,13.8375,761893.40214384,0
+KNX.US,D,20120531,000000,13.7728,14.2792,13.3181,14.1601,1142700.626301,0
+KNX.US,D,20120601,000000,13.5445,13.5445,12.2914,12.3975,3517398.3230063,0
+KNX.US,D,20120604,000000,12.5307,12.5307,11.784,12.1453,1876186.0552438,0
+KNX.US,D,20120605,000000,12.0093,12.7728,11.9706,12.7331,1056042.6624623,0
+KNX.US,D,20120606,000000,12.906,13.5574,12.8662,13.3458,886828.46383776,0
+KNX.US,D,20120607,000000,13.6786,13.8901,12.8116,12.906,840287.48466491,0
+KNX.US,D,20120608,000000,12.7848,13.2932,12.7848,13.1035,949521.57467682,0
+KNX.US,D,20120611,000000,13.3458,13.3856,12.8523,12.8792,419259.54932772,0
+KNX.US,D,20120612,000000,12.906,13.3051,12.8116,13.2525,535738.38247864,0
+KNX.US,D,20120613,000000,13.2128,13.4779,12.9974,13.3319,973773.43793421,0
+KNX.US,D,20120614,000000,13.3717,13.4263,13.0241,13.2664,725996.97884802,0
+KNX.US,D,20120615,000000,13.3319,13.5445,13.2128,13.4779,726977.84899223,0
+KNX.US,D,20120618,000000,13.2932,13.9456,13.1989,13.7728,890394.44040924,0
+KNX.US,D,20120619,000000,13.7461,14.6259,13.5574,14.5732,1054365.9183247,0
+KNX.US,D,20120620,000000,14.5186,14.6398,14.3072,14.6119,687228.43886711,0
+KNX.US,D,20120621,000000,14.5732,14.6259,13.2525,13.3598,846719.53560025,0
+KNX.US,D,20120622,000000,13.4392,13.5177,12.6785,13.0102,2656903.3020852,0
+KNX.US,D,20120625,000000,12.7848,12.8116,12.0093,12.2377,929191.17788915,0
+KNX.US,D,20120626,000000,12.3171,12.4621,11.7422,11.8117,2018279.2950865,0
+KNX.US,D,20120627,000000,11.9457,12.2774,11.784,12.1036,671484.16388306,0
+KNX.US,D,20120628,000000,11.9318,12.1175,11.7422,12.1175,385974.41585112,0
+KNX.US,D,20120629,000000,12.3171,12.6925,12.2377,12.6111,869835.44246888,0
+KNX.US,D,20120702,000000,12.5971,12.9704,12.1453,12.9576,1413549.6889537,0
+KNX.US,D,20120703,000000,12.9834,13.0628,12.5971,12.6657,407353.1553699,0
+KNX.US,D,20120705,000000,12.5971,12.6528,12.1314,12.5167,621818.29758755,0
+KNX.US,D,20120706,000000,12.2914,12.3171,11.9974,12.0231,686273.75211485,0
+KNX.US,D,20120709,000000,12.0361,12.2914,11.9834,12.1712,1570717.513179,0
+KNX.US,D,20120710,000000,12.3578,12.3578,10.9299,11.3171,2147471.1720777,0
+KNX.US,D,20120711,000000,11.063,11.3847,10.7283,11.3171,1769981.1822686,0
+KNX.US,D,20120712,000000,11.1682,11.2636,10.9169,11.063,1567252.2419612,0
+KNX.US,D,20120713,000000,11.1265,11.4373,11.0897,11.4254,2495328.6115858,0
+KNX.US,D,20120716,000000,11.196,11.2636,10.6479,10.9846,1376006.7331264,0
+KNX.US,D,20120717,000000,10.769,11.1404,10.6757,10.9846,1468496.5439928,0
+KNX.US,D,20120718,000000,10.8772,11.3171,10.8772,11.1136,1579934.0671418,0
+KNX.US,D,20120719,000000,11.1543,11.1821,10.4642,10.6221,2138159.9550825,0
+KNX.US,D,20120720,000000,11.345,11.6766,10.4771,10.5943,5276627.1946696,0
+KNX.US,D,20120723,000000,10.3033,10.8097,9.96864,10.6082,1971308.3040537,0
+KNX.US,D,20120724,000000,10.7154,10.8772,10.4096,10.6082,749297.17651377,0
+KNX.US,D,20120725,000000,10.769,10.8237,10.4503,10.5049,524278.11323733,0
+KNX.US,D,20120726,000000,10.769,10.8644,10.2756,10.4225,960000.97377391,0
+KNX.US,D,20120727,000000,10.5159,11.345,10.4642,11.2099,1972309.3152687,0
+KNX.US,D,20120730,000000,11.196,11.3171,10.7154,11.0113,779105.9611836,0
+KNX.US,D,20120731,000000,10.9576,11.2357,10.769,11.0769,910146.78846715,0
+KNX.US,D,20120801,000000,11.1821,11.2636,10.4503,10.4771,1662104.6004234,0
+KNX.US,D,20120802,000000,10.2359,10.5159,10.1157,10.4771,1249535.9147899,0
+KNX.US,D,20120803,000000,10.7551,11.345,10.7283,11.2099,771594.34885751,0
+KNX.US,D,20120806,000000,11.1682,11.49,10.8772,10.9299,679193.15870223,0
+KNX.US,D,20120807,000000,11.063,11.2228,11.0113,11.063,627497.07247786,0
+KNX.US,D,20120808,000000,10.9716,11.0897,10.5546,10.769,847449.64941395,0
+KNX.US,D,20120809,000000,10.8237,11.0113,10.7154,10.8514,604822.25505806,0
+KNX.US,D,20120810,000000,10.7551,10.9438,10.5803,10.769,1009486.5774864,0
+KNX.US,D,20120813,000000,10.783,10.9169,10.6757,10.8644,444347.26702011,0
+KNX.US,D,20120814,000000,10.9299,11.196,10.8237,11.0769,790623.63247647,0
+KNX.US,D,20120815,000000,11.049,11.5834,10.9974,11.5297,621996.54606344,0
+KNX.US,D,20120816,000000,11.5029,11.8911,11.3569,11.8653,1062076.9272509,0
+KNX.US,D,20120817,000000,11.8256,11.9457,11.5437,11.6906,756923.59294298,0
+KNX.US,D,20120820,000000,11.5962,11.6638,11.1821,11.2228,895636.15406486,0
+KNX.US,D,20120821,000000,11.2774,11.3986,11.1136,11.1543,688032.06758896,0
+KNX.US,D,20120822,000000,11.0897,11.5297,10.9716,11.4125,470338.31173444,0
+KNX.US,D,20120823,000000,11.3569,11.49,11.1265,11.196,550375.90562648,0
+KNX.US,D,20120824,000000,11.1265,11.3171,11.049,11.0897,473398.74743077,0
+KNX.US,D,20120827,000000,11.1682,11.2357,10.9169,10.9716,558416.22105905,0
+KNX.US,D,20120828,000000,10.9299,10.9846,10.5159,10.5159,1138338.0703824,0
+KNX.US,D,20120829,000000,10.5159,10.6618,10.357,10.5159,725792.54698018,0
+KNX.US,D,20120830,000000,10.4364,10.6479,10.1822,10.6221,856663.18221613,0
+KNX.US,D,20120831,000000,10.7026,10.9299,10.5674,10.8772,839652.0338836,0
+KNX.US,D,20120904,000000,10.9169,11.1017,10.6896,10.9438,542284.23046357,0
+KNX.US,D,20120905,000000,10.8902,10.9846,10.7154,10.8375,595491.90404569,0
+KNX.US,D,20120906,000000,10.8772,11.196,10.769,11.0897,1454495.4786798,0
+KNX.US,D,20120907,000000,11.1682,11.3311,10.9576,10.9974,1324717.4965306,0
+KNX.US,D,20120910,000000,11.0233,11.6498,10.9169,11.3847,1368499.1490144,0
+KNX.US,D,20120911,000000,11.4513,11.8514,11.3708,11.756,784069.72806325,0
+KNX.US,D,20120912,000000,11.8117,11.918,11.5834,11.8783,853188.84751644,0
+KNX.US,D,20120913,000000,11.77,12.2914,11.6638,12.0093,915616.09622194,0
+KNX.US,D,20120914,000000,11.4373,11.5694,11.0113,11.0361,1822122.3861559,0
+KNX.US,D,20120917,000000,10.9299,10.9438,10.343,10.4096,1429879.0620423,0
+KNX.US,D,20120918,000000,10.4096,10.5049,10.1951,10.357,2020510.9257226,0
+KNX.US,D,20120919,000000,10.4225,11.3311,10.2089,11.3171,4659416.1670099,0
+KNX.US,D,20120920,000000,10.9974,11.756,10.9299,11.6906,2316431.5932112,0
+KNX.US,D,20120921,000000,11.6638,11.7293,11.345,11.3986,1611155.7479229,0
+KNX.US,D,20120924,000000,11.2636,11.6498,11.2636,11.4373,1508003.2542157,0
+KNX.US,D,20120925,000000,11.4373,11.6498,11.1543,11.2099,861609.82918566,0
+KNX.US,D,20120926,000000,11.2228,11.8256,11.1404,11.7977,1924796.5294334,0
+KNX.US,D,20120927,000000,11.7977,12.0639,11.6221,11.8374,1751028.4347184,0
+KNX.US,D,20120928,000000,11.7422,11.784,11.4651,11.5029,1005133.0850497,0
+KNX.US,D,20121001,000000,11.49,11.5437,11.0769,11.2228,1351203.0045312,0
+KNX.US,D,20121002,000000,11.2774,11.345,11.1017,11.2099,799332.63145704,0
+KNX.US,D,20121003,000000,11.2774,11.8256,11.1136,11.7153,1117829.4251189,0
+KNX.US,D,20121004,000000,11.8514,12.5704,11.7422,12.3301,2701348.6028493,0
+KNX.US,D,20121005,000000,12.3171,12.4512,12.0758,12.198,726975.83488515,0
+KNX.US,D,20121008,000000,12.1453,12.4115,12.0897,12.3578,563333.66347603,0
+KNX.US,D,20121009,000000,12.3836,12.7728,12.198,12.2377,1066744.6203909,0
+KNX.US,D,20121010,000000,12.2774,12.4373,12.0897,12.2644,526466.44057137,0
+KNX.US,D,20121011,000000,12.3975,12.476,12.2109,12.2237,579464.64701798,0
+KNX.US,D,20121012,000000,12.2914,12.7978,12.2109,12.2914,697821.63501381,0
+KNX.US,D,20121015,000000,12.3171,12.7848,12.2644,12.5971,1226121.9200744,0
+KNX.US,D,20121016,000000,12.6657,13.2257,12.5842,12.906,1008847.098491,0
+KNX.US,D,20121017,000000,12.906,13.1452,12.7054,12.9576,623653.1491304,0
+KNX.US,D,20121018,000000,12.906,13.0102,12.3301,12.3708,1243491.5794659,0
+KNX.US,D,20121019,000000,12.3171,12.5028,12.1453,12.185,883627.04064636,0
+KNX.US,D,20121022,000000,12.1593,12.4115,12.0758,12.4115,667811.43963675,0
+KNX.US,D,20121023,000000,12.0093,12.4621,11.4125,12.1314,2609758.0907907,0
+KNX.US,D,20121024,000000,12.198,13.1452,12.198,12.5028,1662496.344249,0
+KNX.US,D,20121025,000000,12.6925,12.7193,12.4373,12.5167,483069.48253836,0
+KNX.US,D,20121026,000000,12.5435,12.7331,12.0758,12.1593,1013272.0917288,0
+KNX.US,D,20121031,000000,12.2774,13.0241,12.185,13.0102,1326519.1153068,0
+KNX.US,D,20121101,000000,13.0102,13.1452,12.7331,12.7728,967024.16513498,0
+KNX.US,D,20121102,000000,12.9297,12.9297,12.5435,12.6111,798238.97131678,0
+KNX.US,D,20121105,000000,12.6528,12.9437,12.5435,12.6785,619767.93658796,0
+KNX.US,D,20121106,000000,12.6925,13.3319,12.6657,13.2257,1215744.2333845,0
+KNX.US,D,20121107,000000,13.0361,13.1989,12.7978,12.9169,731745.24043232,0
+KNX.US,D,20121108,000000,12.9169,13.049,12.3836,12.3836,486177.24975089,0
+KNX.US,D,20121109,000000,12.2914,12.7193,12.2914,12.4899,487002.026597,0
+KNX.US,D,20121112,000000,12.5435,12.8255,12.5435,12.7461,469828.74264515,0
+KNX.US,D,20121113,000000,12.6785,13.1314,12.5842,12.8395,560402.13063232,0
+KNX.US,D,20121114,000000,12.893,12.9704,12.1036,12.2237,1373926.1605206,0
+KNX.US,D,20121115,000000,12.2517,12.3301,11.4513,11.5029,2419581.0657578,0
+KNX.US,D,20121116,000000,11.5029,12.3171,10.491,10.9974,4384510.6927135,0
+KNX.US,D,20121119,000000,11.3311,11.756,11.3311,11.6766,1121135.5818781,0
+KNX.US,D,20121120,000000,11.6498,11.7422,11.3986,11.6221,1719036.3579821,0
+KNX.US,D,20121121,000000,11.6766,11.8653,11.5029,11.8374,453801.48561743,0
+KNX.US,D,20121123,000000,11.8783,11.8783,11.3847,11.5437,514625.5050934,0
+KNX.US,D,20121126,000000,11.49,11.7293,11.4373,11.6906,1147562.6807735,0
+KNX.US,D,20121127,000000,11.6906,11.8117,11.5554,11.6359,1130419.6084277,0
+KNX.US,D,20121128,000000,11.6766,11.77,11.49,11.7293,1266195.6014383,0
+KNX.US,D,20121129,000000,11.8783,11.9318,11.5554,11.5962,978675.77454816,0
+KNX.US,D,20121130,000000,11.6221,11.6638,11.2636,11.2894,1077718.4827743,0
+KNX.US,D,20121203,000000,11.3708,11.4651,10.9576,11.0233,814875.49573387,0
+KNX.US,D,20121204,000000,11.049,11.196,10.9716,11.196,998959.84687315,0
+KNX.US,D,20121205,000000,11.2894,11.6359,11.196,11.3569,1005497.6384298,0
+KNX.US,D,20121206,000000,11.3033,11.49,11.1543,11.2636,594636.9155935,0
+KNX.US,D,20121207,000000,11.3847,11.904,11.3847,11.8374,850807.16590345,0
+KNX.US,D,20121210,000000,12.3708,12.476,12.0897,12.3836,1394213.2540063,0
+KNX.US,D,20121211,000000,12.476,12.6657,12.1453,12.2774,1085147.5167104,0
+KNX.US,D,20121212,000000,12.2377,12.4373,11.918,11.9706,944001.91424521,0
+KNX.US,D,20121213,000000,11.9318,12.1453,11.4651,11.6091,696765.23585439,0
+KNX.US,D,20121214,000000,11.6221,11.784,11.3847,11.5834,444198.22309676,0
+KNX.US,D,20121217,000000,11.5834,11.6638,11.2774,11.5437,910598.95550488,0
+KNX.US,D,20121218,000000,11.5962,11.9577,11.5437,11.9577,1116908.9781869,0
+KNX.US,D,20121219,000000,11.9457,11.9706,11.5962,11.7422,1739578.2360124,0
+KNX.US,D,20121220,000000,11.756,12.1453,11.6091,12.1175,897155.7978509,0
+KNX.US,D,20121221,000000,11.904,12.1712,11.8653,12.1175,961922.43192088,0
+KNX.US,D,20121224,000000,11.918,12.0897,11.756,12.0231,137517.18857449,0
+KNX.US,D,20121226,000000,12.0361,12.198,11.7977,11.8653,573071.87117054,0
+KNX.US,D,20121227,000000,11.904,11.9318,11.49,11.7293,600775.91394984,0
+KNX.US,D,20121228,000000,11.6359,11.756,11.49,11.5029,453215.38045939,0
+KNX.US,D,20121231,000000,11.5029,12.198,11.477,12.1712,643033.89443347,0
+KNX.US,D,20130102,000000,12.5435,12.6388,12.1593,12.4373,1254524.8580079,0
+KNX.US,D,20130103,000000,12.4621,12.625,12.3171,12.5564,758851.09341115,0
+KNX.US,D,20130104,000000,12.6111,12.7054,12.4115,12.6388,822361.93172156,0
+KNX.US,D,20130107,000000,12.5167,12.7193,12.4373,12.6925,702980.77027947,0
+KNX.US,D,20130108,000000,12.6657,12.7054,12.3836,12.5028,571485.76185111,0
+KNX.US,D,20130109,000000,12.5167,12.8255,12.3836,12.625,517485.53713604,0
+KNX.US,D,20130110,000000,12.6785,13.1572,12.6657,13.1175,691343.2596158,0
+KNX.US,D,20130111,000000,13.1035,13.1035,12.625,12.8523,910909.12799401,0
+KNX.US,D,20130114,000000,12.7591,12.8523,12.5435,12.7591,742334.40836486,0
+KNX.US,D,20130115,000000,12.6528,13.0102,12.6388,12.9704,671409.64192138,0
+KNX.US,D,20130116,000000,12.9704,13.4531,12.8255,13.2664,1549953.0763173,0
+KNX.US,D,20130117,000000,13.3181,13.7461,13.2664,13.6517,1521406.1297283,0
+KNX.US,D,20130118,000000,13.6786,13.8901,13.5852,13.8375,1547045.7127584,0
+KNX.US,D,20130122,000000,13.8255,14.0122,13.6786,13.9854,1001152.2024213,0
+KNX.US,D,20130123,000000,13.9039,14.0946,13.5058,13.6517,1385145.7439668,0
+KNX.US,D,20130124,000000,16.2543,17.8561,16.026,17.5363,11883634.547903,0
+KNX.US,D,20130125,000000,17.8024,18.4697,17.4956,17.8301,3542813.333098,0
+KNX.US,D,20130128,000000,17.8024,18.3228,17.7467,17.9226,2727572.2769305,0
+KNX.US,D,20130129,000000,17.8818,18.6822,17.5751,18.5611,2868086.4568285,0
+KNX.US,D,20130130,000000,18.4975,18.6435,17.7607,18.0308,2134373.4337867,0
+KNX.US,D,20130131,000000,17.9504,18.4837,17.7467,18.2284,1590530.2844491,0
+KNX.US,D,20130201,000000,18.4559,19.0039,18.0577,18.2562,1992319.4690318,0
+KNX.US,D,20130204,000000,18.1619,18.3635,17.6148,17.9504,1034672.9864254,0
+KNX.US,D,20130205,000000,18.0974,18.429,17.8421,18.2701,1407468.092649,0
+KNX.US,D,20130206,000000,18.003,18.8162,17.9772,18.4419,1041925.7859927,0
+KNX.US,D,20130207,000000,18.4161,18.4837,18.1083,18.3367,928564.79058967,0
+KNX.US,D,20130208,000000,18.3505,18.6822,18.2841,18.6018,594835.30514013,0
+KNX.US,D,20130211,000000,18.8848,19.0815,18.1361,18.5888,1552908.7784458,0
+KNX.US,D,20130212,000000,18.5611,18.8302,18.2424,18.3228,806237.99755437,0
+KNX.US,D,20130213,000000,18.3505,18.4837,18.0447,18.1758,1455688.8371202,0
+KNX.US,D,20130214,000000,18.1619,18.6564,18.149,18.5244,816223.94041877,0
+KNX.US,D,20130215,000000,18.3367,18.7229,17.3904,17.7467,2626023.0124529,0
+KNX.US,D,20130219,000000,17.8421,18.2562,17.6406,18.149,1853495.1249674,0
+KNX.US,D,20130220,000000,18.2145,18.3367,17.6545,17.733,1479105.8529961,0
+KNX.US,D,20130221,000000,17.719,17.87,17.1074,17.6406,1570877.6346912,0
+KNX.US,D,20130222,000000,17.7884,17.9504,17.6962,17.8301,469748.17836225,0
+KNX.US,D,20130225,000000,17.9504,17.9901,17.015,17.0804,688021.99705359,0
+KNX.US,D,20130226,000000,17.1738,17.1738,16.7886,17.1192,1376666.3531925,0
+KNX.US,D,20130227,000000,17.1192,18.003,17.0804,17.8818,879846.56167168,0
+KNX.US,D,20130228,000000,17.8024,18.1619,17.5094,18.0577,995624.48556144,0
+KNX.US,D,20130301,000000,17.8024,18.3893,17.5483,18.017,1099918.9779786,0
+KNX.US,D,20130304,000000,18.017,18.7915,18.017,18.7775,1807456.6655091,0
+KNX.US,D,20130305,000000,19.0178,19.3228,18.4837,18.5888,1459523.6969858,0
+KNX.US,D,20130306,000000,18.7915,18.9106,18.6018,18.6435,937130.7879681,0
+KNX.US,D,20130307,000000,18.6435,18.6435,17.7747,18.0974,1931537.7458043,0
+KNX.US,D,20130308,000000,18.3367,18.7368,18.298,18.6435,1105196.9455615,0
+KNX.US,D,20130311,000000,18.6295,19.0318,18.5491,18.71,851402.33454332,0
+KNX.US,D,20130312,000000,18.6693,18.9235,18.5491,18.71,779332.54822923,0
+KNX.US,D,20130313,000000,18.6822,20.9095,18.6018,20.0595,3521426.5371509,0
+KNX.US,D,20130314,000000,20.1102,20.2175,19.5114,19.6703,1504359.734522,0
+KNX.US,D,20130315,000000,19.4319,19.6841,18.7508,19.6315,1707836.9156067,0
+KNX.US,D,20130318,000000,19.3366,20.3921,19.0943,20.0595,1784966.1388864,0
+KNX.US,D,20130319,000000,20.1231,20.2582,19.4042,19.8966,1170692.6863917,0
+KNX.US,D,20130320,000000,19.7508,20.0466,19.5639,19.8966,948041.20597868,0
+KNX.US,D,20130321,000000,19.7905,19.992,18.9642,19.0178,1075441.534729,0
+KNX.US,D,20130322,000000,19.1499,19.4181,18.6018,19.4181,1065410.2744555,0
+KNX.US,D,20130325,000000,19.5242,19.7765,18.7637,19.6176,1186591.0405668,0
+KNX.US,D,20130326,000000,19.6176,19.7635,19.0039,19.2821,860750.81251933,0
+KNX.US,D,20130327,000000,19.0555,19.1629,18.3764,18.9911,1429321.1543833,0
+KNX.US,D,20130328,000000,19.0815,19.136,18.5362,18.9235,1264862.2625564,0
+KNX.US,D,20130401,000000,18.9374,18.9781,18.0834,18.5751,1370796.2381303,0
+KNX.US,D,20130402,000000,18.6435,18.6822,17.709,18.149,2390796.4545341,0
+KNX.US,D,20130403,000000,18.2145,18.2841,17.5094,17.6962,1410015.9380954,0
+KNX.US,D,20130404,000000,17.8024,18.003,17.6683,17.8561,1590733.7092634,0
+KNX.US,D,20130405,000000,17.444,18.4975,17.015,18.3108,1434091.566984,0
+KNX.US,D,20130408,000000,18.1887,18.3893,17.5363,17.6286,1245886.3527748,0
+KNX.US,D,20130409,000000,17.6962,17.9504,17.5094,17.5363,722358.49442193,0
+KNX.US,D,20130410,000000,17.6683,18.7775,17.5483,18.5611,1199607.2075214,0
+KNX.US,D,20130411,000000,18.4837,18.6564,18.003,18.0705,824737.57101331,0
+KNX.US,D,20130412,000000,17.7607,19.3098,17.709,18.9514,2049948.1076376,0
+KNX.US,D,20130415,000000,18.7775,18.7775,17.296,17.9633,2720479.5988755,0
+KNX.US,D,20130416,000000,18.1361,18.3108,17.6148,17.8421,1059170.5707457,0
+KNX.US,D,20130417,000000,17.6683,17.7607,17.296,17.6406,1044710.2890202,0
+KNX.US,D,20130418,000000,17.6962,17.9504,17.31,17.8024,1372734.8161875,0
+KNX.US,D,20130419,000000,17.8301,18.2841,17.3625,18.2562,2008800.9072044,0
+KNX.US,D,20130422,000000,18.2284,18.4559,17.3764,18.1083,3465683.1027648,0
+KNX.US,D,20130423,000000,19.3505,19.6573,17.5889,18.003,4394854.1395832,0
+KNX.US,D,20130424,000000,18.0834,18.8441,18.0834,18.5888,2080465.8579969,0
+KNX.US,D,20130425,000000,18.6822,18.8977,18.5491,18.6564,1030629.6664778,0
+KNX.US,D,20130426,000000,18.6295,18.7915,18.5362,18.6564,769651.74258628,0
+KNX.US,D,20130429,000000,18.6961,19.0318,18.4419,18.6961,959191.30273086,0
+KNX.US,D,20130430,000000,18.7637,19.0039,18.429,18.71,658296.79782726,0
+KNX.US,D,20130501,000000,18.6157,18.9374,18.4559,18.8044,1669036.1499127,0
+KNX.US,D,20130502,000000,18.8162,19.5501,18.6018,18.8302,1613595.8386409,0
+KNX.US,D,20130503,000000,19.0943,20.7795,19.0815,20.1499,2822469.9528019,0
+KNX.US,D,20130506,000000,20.1359,20.6583,19.711,20.4567,1209115.8070097,0
+KNX.US,D,20130507,000000,20.553,20.6583,20.1766,20.2582,1128072.166635,0
+KNX.US,D,20130508,000000,20.2175,20.3783,19.9374,20.0188,1064854.3809036,0
+KNX.US,D,20130509,000000,19.9781,20.2989,19.7765,19.8312,892826.47469902,0
+KNX.US,D,20130510,000000,20.6443,22.1667,20.5252,21.392,2603372.364318,0
+KNX.US,D,20130513,000000,21.3503,21.5123,20.9512,20.9642,830496.91018652,0
+KNX.US,D,20130514,000000,21.0326,21.539,20.9095,21.4437,597330.78380269,0
+KNX.US,D,20130515,000000,21.4437,22.3265,21.0853,21.7526,1939924.4876533,0
+KNX.US,D,20130516,000000,21.7526,22.4863,21.6731,22.3404,1782102.0786296,0
+KNX.US,D,20130517,000000,22.4863,22.833,22.0594,22.4725,921435.85860731,0
+KNX.US,D,20130520,000000,22.4308,22.8468,22.3941,22.687,937637.33589679,0
+KNX.US,D,20130521,000000,22.6334,23.0484,22.6204,22.9144,727045.32157914,0
+KNX.US,D,20130522,000000,22.9004,23.5022,22.6999,22.9004,1057370.9660766,0
+KNX.US,D,20130523,000000,22.5937,22.687,21.7526,22.6204,702750.15501969,0
+KNX.US,D,20130524,000000,22.525,22.7674,22.1796,22.4586,761192.49288268,0
+KNX.US,D,20130528,000000,22.7545,23.1934,22.4725,22.8747,833184.73607449,0
+KNX.US,D,20130529,000000,22.6731,22.82,22.0873,22.5133,807052.70386511,0
+KNX.US,D,20130530,000000,22.539,22.833,22.2749,22.6601,899185.01072623,0
+KNX.US,D,20130531,000000,22.5657,22.8607,22.3672,22.4725,542355.73126464,0
+KNX.US,D,20130603,000000,22.5797,22.7793,22.126,22.6999,888859.69082016,0
+KNX.US,D,20130604,000000,22.7138,23.245,22.2054,22.4725,765760.48772263,0
+KNX.US,D,20130605,000000,22.3941,22.4308,21.553,21.6324,831282.41194471,0
+KNX.US,D,20130606,000000,21.7386,22.3404,21.6592,22.2054,1167781.2946186,0
+KNX.US,D,20130607,000000,22.4189,23.2212,22.3811,23.1388,900456.91934239,0
+KNX.US,D,20130610,000000,23.2719,23.8598,23.2073,23.3543,1039786.8042819,0
+KNX.US,D,20130611,000000,22.98,23.2719,22.2749,22.539,893858.70457357,0
+KNX.US,D,20130612,000000,22.5937,22.9551,22.0326,22.1399,663312.93149079,0
+KNX.US,D,20130613,000000,22.1537,22.5657,22.0187,22.2054,1067565.3690229,0
+KNX.US,D,20130614,000000,22.2193,22.4725,21.9929,22.126,752441.19765361,0
+KNX.US,D,20130617,000000,22.3544,22.4446,21.4567,21.7386,942186.19671954,0
+KNX.US,D,20130618,000000,21.846,22.2054,21.6999,21.8727,1170778.2859422,0
+KNX.US,D,20130619,000000,21.9254,22.113,21.7665,21.846,681671.51745468,0
+KNX.US,D,20130620,000000,21.4983,21.6324,21.0466,21.139,1059310.5511871,0
+KNX.US,D,20130621,000000,21.112,21.4706,20.553,21.0982,820222.95001079,0
+KNX.US,D,20130624,000000,20.8708,20.8837,19.3912,19.6841,1999480.6267273,0
+KNX.US,D,20130625,000000,19.9245,21.0723,19.9106,21.0605,1127349.1021961,0
+KNX.US,D,20130626,000000,21.2204,21.4706,20.843,20.9512,671774.19530146,0
+KNX.US,D,20130627,000000,21.1935,21.392,20.9919,21.0853,731585.11892007,0
+KNX.US,D,20130628,000000,21.0853,22.261,20.9919,22.0733,1913502.4240256,0
+KNX.US,D,20130701,000000,22.4059,22.4308,21.818,21.8727,702064.35156158,0
+KNX.US,D,20130702,000000,21.8867,22.0326,21.0466,21.1528,1104379.2180901,0
+KNX.US,D,20130703,000000,20.9919,21.3643,20.9373,21.126,303822.00953316,0
+KNX.US,D,20130705,000000,21.3783,21.5123,20.9373,21.3116,758661.76734636,0
+KNX.US,D,20130708,000000,21.4567,22.1399,21.4437,22.0456,807198.72662784,0
+KNX.US,D,20130709,000000,22.2054,22.7923,22.1796,22.539,660382.40570061,0
+KNX.US,D,20130710,000000,22.6334,22.7793,22.1399,22.261,915708.74514727,0
+KNX.US,D,20130711,000000,22.9412,23.1795,22.5937,23.0207,902383.41275702,0
+KNX.US,D,20130712,000000,22.8607,23.0067,22.6334,22.7674,719355.46077716,0
+KNX.US,D,20130715,000000,22.7674,22.8866,22.3672,22.7138,671507.32611438,0
+KNX.US,D,20130716,000000,22.7138,22.8747,22.525,22.5937,787996.22980067,0
+KNX.US,D,20130717,000000,22.6731,22.833,22.126,22.4446,891534.42501216,0
+KNX.US,D,20130718,000000,22.4863,22.9273,22.4308,22.8061,662159.85519191,0
+KNX.US,D,20130719,000000,22.7793,23.0067,22.4308,22.525,936173.08005524,0
+KNX.US,D,20130722,000000,22.6463,22.82,22.4725,22.82,714618.28094314,0
+KNX.US,D,20130723,000000,22.687,22.687,22.0326,22.3941,986136.0271439,0
+KNX.US,D,20130724,000000,22.4308,22.5003,21.6592,22.3544,1306079.9567372,0
+KNX.US,D,20130725,000000,23.0207,23.541,22.553,23.2997,2782715.5074091,0
+KNX.US,D,20130726,000000,23.2212,24.0087,23.1666,23.9422,1998513.8553327,0
+KNX.US,D,20130729,000000,23.9422,24.0751,23.2212,23.4486,1020094.8794362,0
+KNX.US,D,20130730,000000,23.5281,23.6889,23.1934,23.5022,1039851.2557082,0
+KNX.US,D,20130731,000000,23.5548,23.9292,23.541,23.8051,1171966.6091149,0
+KNX.US,D,20130801,000000,23.9809,24.6105,23.968,24.248,1212055.3962817,0
+KNX.US,D,20130802,000000,24.1675,24.381,24.0364,24.1288,666568.73557314,0
+KNX.US,D,20130805,000000,24.0881,24.248,23.8328,24.0881,498196.43370476,0
+KNX.US,D,20130806,000000,24.0751,24.1954,23.3135,23.3801,722830.80253038,0
+KNX.US,D,20130807,000000,23.7277,24.3671,23.1666,24.0623,2195563.0136962,0
+KNX.US,D,20130808,000000,24.2351,25.0502,24.1547,25.0374,1252548.0119164,0
+KNX.US,D,20130809,000000,25.0374,25.3542,24.2877,24.4476,1546921.8451735,0
+KNX.US,D,20130812,000000,24.3015,24.7405,24.1814,24.6352,894559.61383473,0
+KNX.US,D,20130813,000000,24.6352,24.8061,23.8191,24.1954,908106.49800292,0
+KNX.US,D,20130814,000000,24.2221,24.248,23.4218,23.6353,954823.7115446,0
+KNX.US,D,20130815,000000,23.3135,23.7524,22.8747,23.3543,894257.49777388,0
+KNX.US,D,20130816,000000,23.3801,23.6482,23.3274,23.4347,1566113.2644118,0
+KNX.US,D,20130819,000000,23.3543,23.9809,23.3543,23.5281,652896.97676646,0
+KNX.US,D,20130820,000000,23.6214,24.3403,23.5281,24.1011,605040.7856754,0
+KNX.US,D,20130821,000000,23.9809,24.2221,23.5151,23.9809,531110.97148007,0
+KNX.US,D,20130822,000000,24.1547,25.1684,24.1288,25.0772,1444483.3524234,0
+KNX.US,D,20130823,000000,25.0772,25.2478,24.8616,25.1684,1350273.4941173,0
+KNX.US,D,20130826,000000,25.1566,25.3145,24.7405,24.9142,595462.69949315,0
+KNX.US,D,20130827,000000,24.6105,24.7286,23.9292,24.0504,977124.9121025,0
+KNX.US,D,20130828,000000,24.1011,24.4476,23.968,24.3532,617118.37873437,0
+KNX.US,D,20130829,000000,24.3949,24.8199,24.2877,24.7286,659283.71029268,0
+KNX.US,D,20130830,000000,24.7534,24.7534,23.9292,23.968,722478.33379274,0
+KNX.US,D,20130903,000000,24.3015,24.8478,23.968,24.1675,628215.10164913,0
+KNX.US,D,20130904,000000,24.1547,25.0772,24.0881,25.0772,858199.94591228,0
+KNX.US,D,20130905,000000,25.1566,25.7305,24.8745,25.3412,997588.23995693,0
+KNX.US,D,20130906,000000,25.4495,25.7563,24.9142,25.3025,967473.3110121,0
+KNX.US,D,20130909,000000,25.4216,25.7682,25.3959,25.6898,552422.23841192,0
+KNX.US,D,20130910,000000,25.8893,26.666,25.7802,26.5159,1280740.4756607,0
+KNX.US,D,20130911,000000,26.5576,27.0899,26.2886,26.8883,1238044.4268889,0
+KNX.US,D,20130912,000000,26.7831,26.9966,26.368,26.7831,1315378.0820364,0
+KNX.US,D,20130913,000000,26.8109,27.3868,26.504,27.2239,1264264.0727559,0
+KNX.US,D,20130916,000000,27.5696,27.7046,26.8109,26.9162,1240438.1931443,0
+KNX.US,D,20130917,000000,26.3422,26.368,25.8626,25.9986,3146339.3770791,0
+KNX.US,D,20130918,000000,26.0642,26.2886,25.3025,26.2886,2751570.3626969,0
+KNX.US,D,20130919,000000,26.2886,26.5299,25.7176,26.2766,1630131.6577044,0
+KNX.US,D,20130920,000000,26.4087,26.9697,26.2489,26.7424,1823565.4938732,0
+KNX.US,D,20130923,000000,26.7285,26.8109,26.2101,26.4087,1028859.2663613,0
+KNX.US,D,20130924,000000,26.3551,27.2101,26.1833,26.4633,1572486.906242,0
+KNX.US,D,20130925,000000,26.5299,27.0899,25.2081,26.2628,2228276.1407643,0
+KNX.US,D,20130926,000000,26.7285,27.1574,26.3025,26.4772,1249185.4601592,0
+KNX.US,D,20130927,000000,26.2766,27.1972,26.1168,26.8636,1087610.7696598,0
+KNX.US,D,20130930,000000,26.5983,27.1445,26.4226,26.944,1157379.4386438,0
+KNX.US,D,20131001,000000,26.944,27.9181,26.8377,27.503,955626.33321291,0
+KNX.US,D,20131002,000000,27.3053,27.4374,26.8883,27.0373,817747.61241894,0
+KNX.US,D,20131003,000000,27.0512,27.1167,26.5983,27.064,812899.65669596,0
+KNX.US,D,20131004,000000,27.0105,27.6113,26.8506,27.4236,497091.69597561,0
+KNX.US,D,20131007,000000,27.2101,27.2101,26.639,26.7692,839294.52987827,0
+KNX.US,D,20131008,000000,26.9697,26.9697,25.8626,25.9708,1058563.3174633,0
+KNX.US,D,20131009,000000,25.9986,26.2766,25.3412,25.8765,1113511.1795559,0
+KNX.US,D,20131010,000000,26.2628,26.5716,26.077,26.4226,1858154.7616791,0
+KNX.US,D,20131011,000000,26.2886,26.6907,26.2359,26.6788,840453.64849836,0
+KNX.US,D,20131014,000000,26.4633,26.6113,26.3163,26.5576,627905.93621353,0
+KNX.US,D,20131015,000000,26.222,26.7969,26.1704,26.2489,824254.18531597,0
+KNX.US,D,20131016,000000,26.5439,26.8636,26.4902,26.5576,526596.35047753,0
+KNX.US,D,20131017,000000,26.4902,27.3313,26.3163,27.2646,1108388.2982175,0
+KNX.US,D,20131018,000000,27.4613,27.6787,27.1972,27.3313,938918.30799476,0
+KNX.US,D,20131021,000000,27.4107,27.4107,26.8883,27.3183,930807.49881466,0
+KNX.US,D,20131022,000000,27.4752,28.0233,27.3868,27.9061,1863697.584342,0
+KNX.US,D,20131023,000000,27.799,28.3321,27.4107,28.2527,1513044.5642176,0
+KNX.US,D,20131024,000000,28.2259,28.8803,27.8923,28.8524,1775612.6256427,0
+KNX.US,D,20131025,000000,29.0521,29.1722,28.772,29.066,971902.33246406,0
+KNX.US,D,20131028,000000,28.9061,29.6678,28.8803,29.6012,1061115.1911239,0
+KNX.US,D,20131029,000000,29.6131,30.0808,29.5605,30.0808,1272348.698544,0
+KNX.US,D,20131030,000000,30.2655,30.3459,29.3986,29.6012,1223769.443014,0
+KNX.US,D,20131031,000000,29.5605,29.5605,28.9061,29.0798,1545269.2703207,0
+KNX.US,D,20131101,000000,29.3331,29.5327,28.3858,28.504,1478911.4916636,0
+KNX.US,D,20131104,000000,28.7453,29.479,28.6391,29.2268,728818.74285629,0
+KNX.US,D,20131105,000000,29.066,29.5605,28.9597,29.199,1065433.4366869,0
+KNX.US,D,20131106,000000,29.3331,29.7978,28.3321,28.3858,842937.0425185,0
+KNX.US,D,20131107,000000,28.6251,29.0798,27.799,27.799,818096.05294245,0
+KNX.US,D,20131108,000000,27.8257,29.4522,27.8257,29.4255,1252663.8230731,0
+KNX.US,D,20131111,000000,29.2646,29.5466,28.9865,29.4383,508864.15181313,0
+KNX.US,D,20131112,000000,29.3718,29.5744,28.8524,29.1583,946066.3739943,0
+KNX.US,D,20131113,000000,29.066,29.3201,28.7055,29.3201,570325.63617748,0
+KNX.US,D,20131114,000000,29.2507,29.3986,28.8397,29.3201,366584.60706622,0
+KNX.US,D,20131115,000000,29.3718,31.2932,29.3598,31.0023,1460847.9723858,0
+KNX.US,D,20131118,000000,30.9606,30.9606,29.8385,30.0261,1214362.555933,0
+KNX.US,D,20131119,000000,30.1335,30.2407,28.6519,29.4115,1081470.7642499,0
+KNX.US,D,20131120,000000,29.3986,29.5466,29.0391,29.3331,440586.92911616,0
+KNX.US,D,20131121,000000,29.4115,30.4413,29.3471,30.2526,608204.94788596,0
+KNX.US,D,20131122,000000,30.3191,30.4274,29.6817,29.9209,934622.21760958,0
+KNX.US,D,20131125,000000,30.0531,30.3191,29.907,30.2129,386545.41520611,0
+KNX.US,D,20131126,000000,30.2655,30.8405,30.1732,30.6935,486585.10643303,0
+KNX.US,D,20131127,000000,30.8405,31.2932,30.7323,30.8265,375588.67273287,0
+KNX.US,D,20131129,000000,30.9606,31.1731,30.7193,30.8951,199160.94962888,0
+KNX.US,D,20131202,000000,30.8951,31.1195,30.2268,30.4145,1000467.4060168,0
+KNX.US,D,20131203,000000,30.2655,30.8127,30.0124,30.2268,615905.88627686,0
+KNX.US,D,20131204,000000,30.0531,30.9884,29.9349,30.7064,597463.71486946,0
+KNX.US,D,20131205,000000,30.6548,31.0431,30.3459,30.5228,404707.62573045,0
+KNX.US,D,20131206,000000,30.9477,31.2665,30.7581,31.1334,1085686.2903522,0
+KNX.US,D,20131209,000000,31.0926,31.1066,30.3588,30.4959,669469.04975723,0
+KNX.US,D,20131210,000000,30.5228,30.8812,30.0668,30.1732,433231.41008817,0
+KNX.US,D,20131211,000000,30.1335,30.2,29.1196,29.5327,784738.41161125,0
+KNX.US,D,20131212,000000,29.479,30.0531,29.3986,29.8932,492963.78353096,0
+KNX.US,D,20131213,000000,30.0391,30.3321,29.907,29.9349,421340.12193339,0
+KNX.US,D,20131216,000000,30.0531,31.0301,30.0391,30.8265,1137613.9988899,0
+KNX.US,D,20131217,000000,30.9477,31.0549,30.4959,30.6409,1221795.6180833,0
+KNX.US,D,20131218,000000,30.6677,31.2268,30.1592,31.0162,1560306.5937224,0
+KNX.US,D,20131219,000000,31.1334,31.6796,30.9089,31.4423,1450653.5694394,0
+KNX.US,D,20131220,000000,28.6391,29.9994,28.6251,29.4522,4282749.9469933,0
+KNX.US,D,20131223,000000,29.6538,29.7332,29.0521,29.6131,1359459.836474,0
+KNX.US,D,20131224,000000,29.5744,29.7204,29.3471,29.6271,375008.60989605,0
+KNX.US,D,20131226,000000,29.6538,30.0668,29.5188,29.9209,458611.17330604,0
+KNX.US,D,20131227,000000,29.9994,30.0261,29.5605,29.7869,567101.05075475,0
+KNX.US,D,20131230,000000,29.7204,29.8385,29.1325,29.5605,597706.41477167,0
+KNX.US,D,20131231,000000,29.6399,29.7085,29.1325,29.6399,762896.42746584,0
+KNX.US,D,20140102,000000,29.3201,29.3598,27.639,28.0105,3759402.3512234,0
+KNX.US,D,20140103,000000,27.9697,28.1991,27.6251,27.9976,2160265.7872544,0
+KNX.US,D,20140106,000000,28.1713,28.3997,27.5586,27.9558,2059170.7039216,0
+KNX.US,D,20140107,000000,28.0492,28.2666,27.373,27.4891,2387667.5391974,0
+KNX.US,D,20140108,000000,27.503,27.6787,26.5439,27.503,3957463.5983908,0
+KNX.US,D,20140109,000000,27.5308,28.0373,26.8636,28.0233,3231688.1713207,0
+KNX.US,D,20140110,000000,27.9429,28.1316,27.5586,27.8118,2364323.031176,0
+KNX.US,D,20140113,000000,27.8516,28.0909,27.4236,27.5586,2086363.1635046,0
+KNX.US,D,20140114,000000,27.7583,28.0909,27.652,27.8923,2045436.5077957,0
+KNX.US,D,20140115,000000,27.9836,28.5576,27.9061,28.4384,2464931.7076508,0
+KNX.US,D,20140116,000000,28.4643,28.8127,28.1187,28.7989,1456123.8842477,0
+KNX.US,D,20140117,000000,28.5714,28.6648,28.2924,28.4384,797714.29642445,0
+KNX.US,D,20140121,000000,29.2924,30.0261,28.4245,29.0798,1812482.869708,0
+KNX.US,D,20140122,000000,29.066,29.3471,28.491,28.9865,1664953.5548771,0
+KNX.US,D,20140123,000000,28.8127,29.1722,28.6648,29.1464,1601790.1500368,0
+KNX.US,D,20140124,000000,28.8267,28.932,27.6787,27.7046,1676802.5467834,0
+KNX.US,D,20140127,000000,27.799,27.8387,26.5576,26.5856,3572457.9680414,0
+KNX.US,D,20140128,000000,27.8516,29.3986,27.8516,28.8267,3295361.1452505,0
+KNX.US,D,20140129,000000,28.9727,29.2646,28.3738,28.4245,2207266.9898932,0
+KNX.US,D,20140130,000000,28.6788,29.1464,28.5983,29.0004,1815967.274943,0
+KNX.US,D,20140131,000000,28.5437,29.3598,28.3063,29.0928,1783072.8782385,0
+KNX.US,D,20140203,000000,29.0928,29.3201,27.3868,27.3977,1816380.1668929,0
+KNX.US,D,20140204,000000,27.5169,27.799,26.8883,27.6659,1299313.5640278,0
+KNX.US,D,20140205,000000,27.4107,28.3461,27.2786,28.212,1614650.2236933,0
+KNX.US,D,20140206,000000,28.36,28.8524,28.2388,28.5168,1128529.3689404,0
+KNX.US,D,20140207,000000,28.7175,29.1196,28.3203,28.8921,1055844.2729157,0
+KNX.US,D,20140210,000000,28.8267,28.9061,28.2924,28.7592,932841.74695767,0
+KNX.US,D,20140211,000000,28.8127,30.4005,28.772,30.2655,2173995.9551662,0
+KNX.US,D,20140212,000000,30.2924,31.3349,29.3986,31.2406,3910473.4733408,0
+KNX.US,D,20140213,000000,30.8405,31.5227,30.6409,31.2932,1884500.2892382,0
+KNX.US,D,20140214,000000,31.3072,32.8543,31.2128,32.7341,3121489.3240212,0
+KNX.US,D,20140218,000000,32.603,32.7341,32.0956,32.456,1958466.3573608,0
+KNX.US,D,20140219,000000,32.456,32.6964,32.0162,32.0291,1772442.421111,0
+KNX.US,D,20140220,000000,32.0162,32.5494,31.9367,32.4283,1317886.6523949,0
+KNX.US,D,20140221,000000,32.4958,32.7609,32.3627,32.4015,1067209.8791246,0
+KNX.US,D,20140224,000000,32.4015,32.7341,32.3627,32.47,1416642.3503632,0
+KNX.US,D,20140225,000000,32.4153,32.614,31.9635,32.4283,773606.44182272,0
+KNX.US,D,20140226,000000,32.5226,32.6279,32.1473,32.47,1127790.1916448,0
+KNX.US,D,20140227,000000,32.2942,32.5892,31.9775,32.3489,853060.95171735,0
+KNX.US,D,20140228,000000,32.3746,32.8423,32.2416,32.5097,863594.7317054,0
+KNX.US,D,20140303,000000,32.1223,32.6279,31.7997,32.4958,949372.53075347,0
+KNX.US,D,20140304,000000,32.9625,33.6317,32.6279,33.2961,2515122.2488387,0
+KNX.US,D,20140305,000000,33.2961,34.4054,33.176,34.1234,1924138.9234743,0
+KNX.US,D,20140306,000000,34.1511,34.6833,33.9763,34.5106,1519677.0188067,0
+KNX.US,D,20140307,000000,34.6973,35.6435,34.6178,35.2851,2580879.8235882,0
+KNX.US,D,20140310,000000,35.2186,35.2186,34.2713,34.5364,1400437.8519132,0
+KNX.US,D,20140311,000000,34.4967,34.9108,33.9893,34.1511,1221681.8210337,0
+KNX.US,D,20140312,000000,33.8423,34.2176,33.5236,34.1234,1490249.907427,0
+KNX.US,D,20140313,000000,34.3368,34.4311,33.4818,33.7648,1253731.2998214,0
+KNX.US,D,20140314,000000,33.5236,34.6565,33.4004,34.1908,1099604.7772753,0
+KNX.US,D,20140317,000000,34.4054,34.8968,34.1511,34.31,604743.70488224,0
+KNX.US,D,20140318,000000,34.297,34.8304,34.2048,34.4698,680905.14971367,0
+KNX.US,D,20140319,000000,34.5493,34.6833,33.738,34.1094,821895.66593432,0
+KNX.US,D,20140320,000000,33.9624,34.0547,33.2843,33.7777,1588187.877924,0
+KNX.US,D,20140321,000000,33.9763,34.31,33.8681,34.016,2353779.1806526,0
+KNX.US,D,20140324,000000,34.2176,34.31,33.309,33.7241,785694.10541705,0
+KNX.US,D,20140325,000000,33.9346,34.31,33.309,33.3737,946059.32461955,0
+KNX.US,D,20140326,000000,33.5503,33.8959,32.2942,32.3349,1536737.5127625,0
+KNX.US,D,20140327,000000,32.456,32.456,31.1602,31.4026,1554504.9583006,0
+KNX.US,D,20140328,000000,31.3609,32.0836,31.2665,31.5624,902591.87283901,0
+KNX.US,D,20140331,000000,32.2138,33.8423,32.0042,33.031,1559380.1044692,0
+KNX.US,D,20140401,000000,33.2167,33.59,33.1094,33.5633,1310760.7415732,0
+KNX.US,D,20140402,000000,33.6724,34.0817,33.5633,33.7907,862726.65155724,0
+KNX.US,D,20140403,000000,33.9098,34.458,33.8036,33.9763,914730.89616367,0
+KNX.US,D,20140404,000000,34.2455,34.3647,33.333,33.4551,917778.24016405,0
+KNX.US,D,20140407,000000,33.3737,33.3737,31.7997,32.4283,1520206.7289667,0
+KNX.US,D,20140408,000000,31.4154,32.6279,30.9606,31.615,3474499.8564737,0
+KNX.US,D,20140409,000000,31.9089,32.2942,31.2268,31.9228,2928922.5609469,0
+KNX.US,D,20140410,000000,31.9367,32.0956,30.3321,30.9089,2226811.8849227,0
+KNX.US,D,20140411,000000,30.5615,31.1334,29.9864,30.6548,2547055.9164698,0
+KNX.US,D,20140414,000000,31.0301,31.5624,31.0162,31.2128,1661813.5619514,0
+KNX.US,D,20140415,000000,31.2128,31.76,31.0301,31.6796,1574272.4121616,0
+KNX.US,D,20140416,000000,31.9497,32.2416,31.5098,32.1473,1530337.6875403,0
+KNX.US,D,20140417,000000,32.1473,33.2436,32.0836,32.9754,1463894.3093326,0
+KNX.US,D,20140421,000000,33.031,33.59,32.8423,33.4551,1128649.2083112,0
+KNX.US,D,20140422,000000,33.4421,34.2455,33.3737,33.8036,928551.6988937,0
+KNX.US,D,20140423,000000,33.738,33.7777,33.1224,33.5236,1223506.6020411,0
+KNX.US,D,20140424,000000,33.7648,34.0032,33.0171,33.738,1706982.9342081,0
+KNX.US,D,20140425,000000,28.9181,32.9625,28.6788,31.1999,3842482.2538481,0
+KNX.US,D,20140428,000000,31.2932,32.1223,30.7581,31.4026,2360624.1235377,0
+KNX.US,D,20140429,000000,31.615,32.1601,31.0431,31.5345,1386959.4473854,0
+KNX.US,D,20140430,000000,31.4154,32.187,31.1602,32.0956,1399897.0641643,0
+KNX.US,D,20140501,000000,32.0559,32.5773,31.6279,32.3627,1513590.3872343,0
+KNX.US,D,20140502,000000,32.2684,32.9227,31.469,31.6399,1751577.2788956,0
+KNX.US,D,20140505,000000,31.483,31.5892,30.772,31.4026,1184148.9357416,0
+KNX.US,D,20140506,000000,31.3746,31.5892,31.0431,31.0926,812758.66920089,0
+KNX.US,D,20140507,000000,31.1602,31.2128,29.4652,29.8515,3256342.8559926,0
+KNX.US,D,20140508,000000,29.773,30.5346,29.5744,29.6817,1335813.2123918,0
+KNX.US,D,20140509,000000,29.5605,29.7591,29.066,29.479,1655834.6851073,0
+KNX.US,D,20140512,000000,29.6817,30.8535,29.6538,30.5862,1717018.2226958,0
+KNX.US,D,20140513,000000,30.5098,30.8535,30.4145,30.772,1944044.3436697,0
+KNX.US,D,20140514,000000,30.7461,30.7858,29.773,29.9617,1477729.2108121,0
+KNX.US,D,20140515,000000,29.7332,29.8515,29.0798,29.6538,1366332.9768582,0
+KNX.US,D,20140516,000000,29.6678,29.6678,29.1464,29.4383,1385934.2668856,0
+KNX.US,D,20140519,000000,29.4255,30.7323,29.3718,30.5228,1815353.9793395,0
+KNX.US,D,20140520,000000,30.4005,30.7064,29.4522,29.8654,1485349.5849201,0
+KNX.US,D,20140521,000000,30.0531,30.2407,29.7332,30.1592,1015808.8595863,0
+KNX.US,D,20140522,000000,30.1205,30.9745,29.9617,30.9209,1470556.9755278,0
+KNX.US,D,20140523,000000,30.9338,31.5098,30.7858,31.3349,908873.87279746,0
+KNX.US,D,20140527,000000,31.6656,31.7352,31.1999,31.5485,956413.84907817,0
+KNX.US,D,20140528,000000,31.5485,32.6417,31.5485,32.47,1415843.7569091,0
+KNX.US,D,20140529,000000,32.6964,33.3874,32.6964,33.3467,2268106.1151723,0
+KNX.US,D,20140530,000000,33.2436,33.3737,32.7878,33.0449,1600449.7617801,0
+KNX.US,D,20140602,000000,33.1224,33.4144,32.8682,33.2038,1326773.8998514,0
+KNX.US,D,20140603,000000,32.9227,33.2713,32.4839,32.6417,1565898.7620086,0
+KNX.US,D,20140604,000000,32.614,32.8294,32.2813,32.5773,998844.0357165,0
+KNX.US,D,20140605,000000,32.6417,33.8164,32.5773,33.7103,1643177.0292116,0
+KNX.US,D,20140606,000000,33.7777,34.5364,33.4689,34.1908,1515292.3077103,0
+KNX.US,D,20140609,000000,34.0954,35.4182,34.0954,35.0299,2203152.1691446,0
+KNX.US,D,20140610,000000,34.7777,35.0299,34.31,34.4967,1001335.4861649,0
+KNX.US,D,20140611,000000,34.2573,34.9375,34.2573,34.5632,1200817.6858718,0
+KNX.US,D,20140612,000000,34.5106,34.5106,33.7241,33.8423,955095.61599937,0
+KNX.US,D,20140613,000000,33.8423,34.1094,33.6179,33.8036,783419.1714789,0
+KNX.US,D,20140616,000000,33.6724,33.9346,33.4689,33.6724,1002502.6612133,0
+KNX.US,D,20140617,000000,33.5633,33.6724,33.2436,33.4004,1078406.3003395,0
+KNX.US,D,20140618,000000,33.5762,34.0687,33.4958,34.0032,844905.83218165,0
+KNX.US,D,20140619,000000,34.2573,34.3647,33.7777,34.0687,713981.8231083,0
+KNX.US,D,20140620,000000,34.2176,34.5771,34.1511,34.5235,1275505.8113799,0
+KNX.US,D,20140623,000000,34.4967,34.8839,34.0547,34.2176,787978.10283702,0
+KNX.US,D,20140624,000000,34.0547,34.8839,33.5096,33.5503,1107362.1106642,0
+KNX.US,D,20140625,000000,33.2713,33.738,33.1224,33.5236,934501.37118523,0
+KNX.US,D,20140626,000000,33.6586,33.6724,33.2038,33.3607,618643.05778809,0
+KNX.US,D,20140627,000000,33.321,33.4144,32.8016,33.1482,1062336.7470632,0
+KNX.US,D,20140630,000000,33.2436,33.8164,33.0588,33.6724,978139.01501339,0
+KNX.US,D,20140701,000000,33.8036,34.4311,33.8036,34.2852,1109498.0712144,0
+KNX.US,D,20140702,000000,34.1511,34.8968,33.6457,33.7777,1019472.5203508,0
+KNX.US,D,20140703,000000,33.8959,34.323,33.8036,34.0547,397946.26828879,0
+KNX.US,D,20140707,000000,34.03,34.03,33.4689,33.6586,528860.20682678,0
+KNX.US,D,20140708,000000,33.6844,33.6844,32.9486,33.4004,929724.91626332,0
+KNX.US,D,20140709,000000,33.5762,33.7648,33.2436,33.5375,996708.07516634,0
+KNX.US,D,20140710,000000,33.031,33.3607,32.5226,32.8016,1320495.9281071,0
+KNX.US,D,20140711,000000,32.8294,33.2167,32.7878,32.8543,700776.33008885,0
+KNX.US,D,20140714,000000,33.2713,33.309,32.7878,33.031,709540.71701391,0
+KNX.US,D,20140715,000000,33.0449,33.5762,32.9754,33.176,1177352.3314261,0
+KNX.US,D,20140716,000000,33.4421,33.4958,33.0032,33.1363,1166098.5081598,0
+KNX.US,D,20140717,000000,32.9227,33.0032,32.0836,32.2416,1153553.6422601,0
+KNX.US,D,20140718,000000,32.187,33.0171,32.1601,32.748,1589617.8939453,0
+KNX.US,D,20140721,000000,32.5633,32.9089,32.2545,32.6279,1110902.9108972,0
+KNX.US,D,20140722,000000,32.9227,33.8959,32.8016,33.8423,1832667.2437329,0
+KNX.US,D,20140723,000000,34.1511,34.604,34.03,34.4054,1465771.457124,0
+KNX.US,D,20140724,000000,34.4182,34.5901,34.1779,34.4441,1186888.1213599,0
+KNX.US,D,20140725,000000,28.6916,30.2924,27.8516,28.2924,8007231.7097974,0
+KNX.US,D,20140728,000000,28.36,28.6916,27.8516,28.212,3873004.0324215,0
+KNX.US,D,20140729,000000,28.2527,28.8524,28.077,28.2259,2226266.0619061,0
+KNX.US,D,20140730,000000,28.4513,28.491,27.5586,27.9558,2334000.6492028,0
+KNX.US,D,20140731,000000,27.6113,27.8923,27.2926,27.2926,2342422.6379255,0
+KNX.US,D,20140801,000000,27.2101,27.5973,26.8109,27.3183,1876607.0036219,0
+KNX.US,D,20140804,000000,27.5308,28.0233,27.2786,27.5696,1390704.6794863,0
+KNX.US,D,20140805,000000,27.4107,27.7583,27.2926,27.359,978070.53537293,0
+KNX.US,D,20140806,000000,27.0899,27.6251,27.0899,27.3313,1023344.6411973,0
+KNX.US,D,20140807,000000,27.503,27.8654,27.2926,27.5973,915381.45274803,0
+KNX.US,D,20140808,000000,27.503,27.7046,27.2369,27.5973,809171.54450515,0
+KNX.US,D,20140811,000000,27.8257,27.8257,26.6253,26.9697,3174134.0546766,0
+KNX.US,D,20140812,000000,27.0234,27.4107,26.8754,27.078,1759948.9149415,0
+KNX.US,D,20140813,000000,27.3053,27.8516,27.2646,27.4891,1348551.4325704,0
+KNX.US,D,20140814,000000,27.4891,27.5834,27.2786,27.3313,1332843.4115138,0
+KNX.US,D,20140815,000000,27.5696,27.7046,27.2239,27.6787,1119594.7899677,0
+KNX.US,D,20140818,000000,27.9429,28.6121,27.8516,28.4781,1002715.1495094,0
+KNX.US,D,20140819,000000,28.5297,28.7313,28.4384,28.5168,879043.94000337,0
+KNX.US,D,20140820,000000,28.4245,28.7453,28.1852,28.2388,1007965.9266469,0
+KNX.US,D,20140821,000000,28.2924,28.5168,27.93,28.4126,955327.23831268,0
+KNX.US,D,20140822,000000,28.36,28.7175,28.0373,28.491,675901.10069258,0
+KNX.US,D,20140825,000000,28.6648,28.7453,28.3203,28.5168,788565.21504859,0
+KNX.US,D,20140826,000000,28.5297,28.5437,28.1047,28.1713,1488551.0081116,0
+KNX.US,D,20140827,000000,28.2924,28.5437,28.2388,28.3738,693250.61901325,0
+KNX.US,D,20140828,000000,28.2259,28.3063,27.9558,28.1454,878434.672614,0
+KNX.US,D,20140829,000000,28.212,28.3738,27.9181,28.2666,774156.29305346,0
+KNX.US,D,20140902,000000,28.3461,28.9727,28.2527,28.9181,1164436.8698251,0
+KNX.US,D,20140903,000000,29.0263,29.3471,28.4126,28.4245,867728.68647126,0
+KNX.US,D,20140904,000000,28.4643,29.0521,28.3997,28.4513,735827.83546785,0
+KNX.US,D,20140905,000000,28.5297,28.9727,28.3858,28.7313,984860.09031361,0
+KNX.US,D,20140908,000000,28.7592,29.0263,28.5714,28.6121,673615.08916554,0
+KNX.US,D,20140909,000000,28.6391,28.7055,27.93,28.063,1027392.9964126,0
+KNX.US,D,20140910,000000,28.0909,28.1594,27.7583,27.93,876575.65178628,0
+KNX.US,D,20140911,000000,27.8654,28.2388,27.8118,28.0909,1082625.8546559,0
+KNX.US,D,20140912,000000,28.077,28.9061,28.077,28.3738,1611556.5552302,0
+KNX.US,D,20140915,000000,28.3738,28.3738,27.7583,27.8118,927557.73705353,0
+KNX.US,D,20140916,000000,27.8118,28.0492,27.4752,27.8784,1255954.8740292,0
+KNX.US,D,20140917,000000,28.0105,28.2795,27.373,27.5308,2127799.3883026,0
+KNX.US,D,20140918,000000,27.7175,27.9697,27.5973,27.7453,1504977.0583396,0
+KNX.US,D,20140919,000000,27.8516,28.1316,26.9827,27.0512,1594797.1702818,0
+KNX.US,D,20140922,000000,26.8636,26.93,26.1972,26.3283,1635929.2649119,0
+KNX.US,D,20140923,000000,26.2886,26.4772,25.8765,25.9986,1395307.9212001,0
+KNX.US,D,20140924,000000,26.0512,26.0512,25.4763,25.5568,1691789.5175083,0
+KNX.US,D,20140925,000000,25.4763,28.772,24.7286,27.9976,7736965.731142,0
+KNX.US,D,20140926,000000,28.0492,28.1316,27.0899,27.5308,1880074.2889468,0
+KNX.US,D,20140929,000000,27.1852,28.1991,27.0234,27.9976,1845126.510082,0
+KNX.US,D,20140930,000000,27.9836,28.4126,27.4752,27.9976,1666679.6446381,0
+KNX.US,D,20141001,000000,27.8387,28.2527,27.359,27.4236,1812732.618985,0
+KNX.US,D,20141002,000000,27.4236,27.8516,27.0899,27.639,871854.58480885,0
+KNX.US,D,20141003,000000,27.9558,28.4513,27.5973,28.0233,1140745.9353873,0
+KNX.US,D,20141006,000000,28.2259,28.2795,27.4752,27.93,1006610.4325872,0
+KNX.US,D,20141007,000000,27.7453,27.9836,27.1972,27.2786,1184143.9004739,0
+KNX.US,D,20141008,000000,27.2369,28.2666,27.2369,28.0909,1647782.2850324,0
+KNX.US,D,20141009,000000,28.2666,28.5168,27.1167,27.2508,1994873.3567994,0
+KNX.US,D,20141010,000000,27.1038,27.7453,26.7037,27.2786,1649131.7367708,0
+KNX.US,D,20141013,000000,27.4107,27.8387,26.7692,26.7969,1840043.9108851,0
+KNX.US,D,20141014,000000,27.0373,28.0105,27.0373,27.5586,2472165.373201,0
+KNX.US,D,20141015,000000,27.1972,28.1454,26.7165,27.9836,1714805.7260769,0
+KNX.US,D,20141016,000000,27.4891,28.1187,27.0373,27.8923,2608043.0786187,0
+KNX.US,D,20141017,000000,28.3203,29.0798,28.3203,29.0124,1584538.3159091,0
+KNX.US,D,20141020,000000,29.3471,29.7978,28.9597,29.5466,1761797.8652338,0
+KNX.US,D,20141021,000000,29.907,30.9089,29.8654,30.7193,2686606.3461338,0
+KNX.US,D,20141022,000000,31.0023,31.0926,29.9209,29.9487,1410583.9162898,0
+KNX.US,D,20141023,000000,30.1592,30.8535,29.7204,29.8932,2392746.1101801,0
+KNX.US,D,20141024,000000,32.6557,32.7609,31.4026,31.8682,4622226.6869737,0
+KNX.US,D,20141027,000000,31.8543,32.1999,30.9745,31.7858,1794323.6803442,0
+KNX.US,D,20141028,000000,32.0699,33.3607,31.9089,33.2961,2306376.1636528,0
+KNX.US,D,20141029,000000,33.333,33.6724,32.4839,32.7609,2013998.3105044,0
+KNX.US,D,20141030,000000,32.6686,33.2167,32.3886,32.8543,1534840.2239004,0
+KNX.US,D,20141031,000000,33.3874,33.6457,32.882,32.9625,1404859.8239904,0
+KNX.US,D,20141103,000000,32.9486,33.1621,32.5226,33.031,1544244.0898209,0
+KNX.US,D,20141104,000000,32.8543,33.882,32.8543,33.3467,1935396.7749548,0
+KNX.US,D,20141105,000000,33.604,33.7103,33.0717,33.3874,1153520.4094933,0
+KNX.US,D,20141106,000000,33.3467,33.8561,32.748,33.7907,1185296.9767728,0
+KNX.US,D,20141107,000000,33.7648,33.8561,33.2306,33.5633,1092826.2999236,0
+KNX.US,D,20141110,000000,33.5633,34.1908,33.3874,34.03,999542.93087058,0
+KNX.US,D,20141111,000000,34.1094,34.323,33.7241,34.016,662364.28705974,0
+KNX.US,D,20141112,000000,33.8959,34.7102,33.6963,34.5632,1019570.2045438,0
+KNX.US,D,20141113,000000,34.5364,34.6695,34.0547,34.4441,638610.91530274,0
+KNX.US,D,20141114,000000,34.4311,34.724,34.0547,34.2315,719437.03211358,0
+KNX.US,D,20141117,000000,34.2176,34.3647,33.4421,33.6179,854755.82281867,0
+KNX.US,D,20141118,000000,33.7241,35.0855,33.604,34.458,1835508.1417583,0
+KNX.US,D,20141119,000000,34.4182,34.9247,34.0687,34.8701,1233159.2101851,0
+KNX.US,D,20141120,000000,34.6178,36.3397,34.5235,35.8462,1953323.3349518,0
+KNX.US,D,20141121,000000,36.3655,36.9007,36.2453,36.3397,1574428.5054597,0
+KNX.US,D,20141124,000000,36.3525,37.2056,36.2721,37.0855,1367957.3542119,0
+KNX.US,D,20141125,000000,37.1262,37.3257,36.6584,37.0725,806466.59870708,0
+KNX.US,D,20141126,000000,37.0586,37.4062,36.8322,37.3526,863929.0734794,0
+KNX.US,D,20141128,000000,37.846,38.9532,37.715,38.7923,1248304.2883151,0
+KNX.US,D,20141201,000000,38.6087,39.0625,37.2741,37.6475,2149772.2894077,0
+KNX.US,D,20141202,000000,37.8332,38.5273,37.6067,38.0189,1501433.2369459,0
+KNX.US,D,20141203,000000,38.0327,38.5411,37.6475,38.3923,854961.26174004,0
+KNX.US,D,20141204,000000,38.4727,38.9264,38.1677,38.847,917791.33186001,0
+KNX.US,D,20141205,000000,39.0903,39.2889,38.0606,38.2482,1182579.9463323,0
+KNX.US,D,20141208,000000,38.2601,38.554,37.7557,37.9394,1132613.9780829,0
+KNX.US,D,20141209,000000,37.3923,37.3923,36.3,37.0725,2105823.4660369,0
+KNX.US,D,20141210,000000,36.7815,37.2463,36.2324,37.0328,2012006.3586098,0
+KNX.US,D,20141211,000000,37.3655,37.9782,37.3257,37.6206,1259672.9156847,0
+KNX.US,D,20141212,000000,37.2741,38.3416,37.1262,37.5669,1450240.6774896,0
+KNX.US,D,20141215,000000,37.7676,38.6623,37.7557,38.2344,1083010.5491067,0
+KNX.US,D,20141216,000000,38.2482,38.9671,37.9116,38.0059,1471399.8793375,0
+KNX.US,D,20141217,000000,37.9394,38.141,36.9007,37.8599,2551608.8055067,0
+KNX.US,D,20141218,000000,38.3416,38.703,37.7676,38.5957,1175244.568375,0
+KNX.US,D,20141219,000000,38.703,38.7795,38.3663,38.568,1266919.6729308,0
+KNX.US,D,20141222,000000,38.6216,38.7536,38.2482,38.6484,736316.25643288,0
+KNX.US,D,20141223,000000,38.847,38.847,38.3148,38.7288,904264.58876254,0
+KNX.US,D,20141224,000000,38.833,38.8857,38.6901,38.8053,357332.80622966,0
+KNX.US,D,20141226,000000,38.833,38.9671,38.554,38.6354,458952.5644548,0
+KNX.US,D,20141229,000000,38.6623,38.6901,38.141,38.4866,627645.10934767,0
+KNX.US,D,20141230,000000,38.4587,38.5957,38.1817,38.406,474759.27675811,0
+KNX.US,D,20141231,000000,38.5411,38.7536,38.1817,38.2095,663348.17836456,0
+KNX.US,D,20150102,000000,38.4866,38.7159,37.7924,38.2095,745586.18423308,0
+KNX.US,D,20150105,000000,38.2095,38.2741,37.2741,37.6206,1073787.9528228,0
+KNX.US,D,20150106,000000,37.6872,37.7418,35.8462,36.1789,1529627.7147973,0
+KNX.US,D,20150107,000000,36.1927,36.8462,35.8462,36.7538,1290078.8831014,0
+KNX.US,D,20150108,000000,37.006,38.0883,36.7398,37.8063,1806158.573501,0
+KNX.US,D,20150109,000000,37.6475,37.7924,36.9533,37.3396,829054.80952276,0
+KNX.US,D,20150112,000000,37.3119,37.5005,36.9921,37.3526,1185851.8632712,0
+KNX.US,D,20150113,000000,37.6475,38.1956,37.0199,37.4062,1417086.4609727,0
+KNX.US,D,20150114,000000,37.0855,37.4459,36.7121,37.0855,681757.11700525,0
+KNX.US,D,20150115,000000,37.1529,37.4598,35.6852,35.8332,1594052.9577185,0
+KNX.US,D,20150116,000000,35.6178,36.7815,35.6048,36.726,1117618.9509298,0
+KNX.US,D,20150120,000000,37.0328,37.288,36.6306,37.0199,779676.96053859,0
+KNX.US,D,20150121,000000,36.9007,37.1262,36.1789,36.5105,575594.54027858,0
+KNX.US,D,20150122,000000,37.1262,38.2482,36.8322,38.141,1960603.3249645,0
+KNX.US,D,20150123,000000,37.9652,38.0059,37.432,37.7557,801004.34032703,0
+KNX.US,D,20150126,000000,37.701,38.1023,37.4737,37.992,734666.70274067,0
+KNX.US,D,20150127,000000,37.5005,37.5799,36.6981,36.8869,1555830.2407542,0
+KNX.US,D,20150128,000000,38.3535,38.3535,35.8591,36.2324,2331392.3805441,0
+KNX.US,D,20150129,000000,35.7776,35.8998,32.9625,34.1779,6783812.721414,0
+KNX.US,D,20150130,000000,34.03,34.1371,32.6417,32.8016,3434796.7708113,0
+KNX.US,D,20150202,000000,32.9625,34.2315,32.5494,34.1651,1900854.8386651,0
+KNX.US,D,20150203,000000,34.1234,35.0299,33.8304,34.7917,2070271.4550505,0
+KNX.US,D,20150204,000000,34.5106,35.1242,34.2852,34.7647,1138924.1755405,0
+KNX.US,D,20150205,000000,34.7917,35.5244,34.3368,34.4182,1390515.3534216,0
+KNX.US,D,20150206,000000,34.4441,34.8304,33.7907,34.323,2008625.679889,0
+KNX.US,D,20150209,000000,34.1651,34.323,33.7241,34.0547,1325059.8947329,0
+KNX.US,D,20150210,000000,34.31,34.6318,33.9624,34.5771,1783420.3117084,0
+KNX.US,D,20150211,000000,34.4182,34.8164,34.1908,34.458,2311948.1908683,0
+KNX.US,D,20150212,000000,34.4698,35.3388,34.2048,35.2712,1987425.1888461,0
+KNX.US,D,20150213,000000,35.3388,36.2324,35.1778,35.9782,1265438.297179,0
+KNX.US,D,20150217,000000,35.9405,36.2593,35.6307,36.1232,1096316.7474798,0
+KNX.US,D,20150218,000000,36.3,36.7815,36.0576,36.4202,839276.40291461,0
+KNX.US,D,20150219,000000,36.3932,37.1916,36.3,36.9007,2233679.9900392,0
+KNX.US,D,20150220,000000,36.8729,37.4737,36.2324,37.2989,1198487.3639891,0
+KNX.US,D,20150223,000000,37.2602,37.5669,36.9533,37.3655,1129417.5901593,0
+KNX.US,D,20150224,000000,37.1669,37.8202,37.1262,37.6206,1099512.12835,0
+KNX.US,D,20150225,000000,37.6067,38.1023,37.3526,37.6872,1128087.272438,0
+KNX.US,D,20150226,000000,37.6872,38.0327,37.2989,37.8857,1045839.1960342,0
+KNX.US,D,20150227,000000,37.7676,38.0606,37.7418,37.7418,1131273.5898264,0
+KNX.US,D,20150302,000000,37.7279,38.1539,37.6743,38.0883,1126476.9938338,0
+KNX.US,D,20150303,000000,37.7795,37.9116,37.2463,37.6475,1053564.3037099,0
+KNX.US,D,20150304,000000,37.5542,37.7557,37.2056,37.4459,1432506.4647181,0
+KNX.US,D,20150305,000000,37.5542,37.5542,37.006,37.4459,848623.8738371,0
+KNX.US,D,20150306,000000,37.2195,37.7924,36.9394,37.139,968966.7714062,0
+KNX.US,D,20150309,000000,37.1122,37.3793,36.9921,37.1788,780657.8306828,0
+KNX.US,D,20150310,000000,36.7945,36.9673,35.9921,36.3932,1134271.5882035,0
+KNX.US,D,20150311,000000,36.6981,37.7557,36.6981,37.5799,1470494.5382085,0
+KNX.US,D,20150312,000000,37.7924,38.3663,37.6872,38.2879,952106.68110409,0
+KNX.US,D,20150313,000000,38.2224,38.3276,37.419,37.8063,840303.59752149,0
+KNX.US,D,20150316,000000,37.9116,38.2741,37.8599,38.0466,759599.33418851,0
+KNX.US,D,20150317,000000,37.992,38.1677,37.7418,37.7924,798491.74175435,0
+KNX.US,D,20150318,000000,37.6475,38.3009,37.5005,38.2095,663237.40247558,0
+KNX.US,D,20150319,000000,38.2482,38.4339,37.9394,38.1817,396024.81014182,0
+KNX.US,D,20150320,000000,38.3783,38.568,37.8332,38.4727,1269000.2455364,0
+KNX.US,D,20150323,000000,38.3535,38.42,37.8719,37.9394,1099427.5358529,0
+KNX.US,D,20150324,000000,37.8987,38.128,37.5272,37.5669,1035580.3416615,0
+KNX.US,D,20150325,000000,37.7418,37.7418,36.5105,36.5512,764921.61212702,0
+KNX.US,D,20150326,000000,36.3655,36.434,34.737,35.0577,2489294.3467972,0
+KNX.US,D,20150327,000000,35.2851,35.4847,34.4182,35.3665,2179817.7316587,0
+KNX.US,D,20150330,000000,35.6435,35.8462,35.2315,35.6575,976533.77167678,0
+KNX.US,D,20150331,000000,35.6435,35.6575,34.4182,34.724,2981442.4169639,0
+KNX.US,D,20150401,000000,34.6565,34.8441,34.1511,34.724,1516131.1833059,0
+KNX.US,D,20150402,000000,34.5106,35.0855,34.03,34.1651,1494100.8801492,0
+KNX.US,D,20150406,000000,33.9893,34.0817,33.3737,33.7103,1855354.1457951,0
+KNX.US,D,20150407,000000,33.7907,34.1511,33.2713,33.4818,1544036.6367925,0
+KNX.US,D,20150408,000000,33.5236,34.1651,33.2038,34.0547,1559741.6366886,0
+KNX.US,D,20150409,000000,33.9763,34.2573,33.738,33.8304,990336.44744316,0
+KNX.US,D,20150410,000000,34.0032,34.3647,33.8681,34.2176,1915901.2255487,0
+KNX.US,D,20150413,000000,34.1371,34.4698,33.7907,33.8959,802912.70677802,0
+KNX.US,D,20150414,000000,33.8036,34.6973,33.7777,34.6318,1832500.0728459,0
+KNX.US,D,20150415,000000,34.9644,34.9644,34.4698,34.8304,1209907.3510891,0
+KNX.US,D,20150416,000000,34.7647,34.8054,34.2048,34.2455,880114.4379123,0
+KNX.US,D,20150417,000000,33.9763,34.0817,33.4421,34.03,1295601.5646936,0
+KNX.US,D,20150420,000000,34.2315,34.9108,34.0547,34.5493,1084017.6026429,0
+KNX.US,D,20150421,000000,34.5493,35.4579,34.1908,35.4042,1240519.7644808,0
+KNX.US,D,20150422,000000,35.4579,35.4718,33.9763,34.8164,1916855.9123009,0
+KNX.US,D,20150423,000000,34.5493,35.444,34.4828,35.0855,1092007.5653987,0
+KNX.US,D,20150424,000000,35.0994,35.0994,34.0954,34.4054,1384696.5980897,0
+KNX.US,D,20150427,000000,34.3785,34.6833,32.9625,33.5096,3172838.9838292,0
+KNX.US,D,20150428,000000,33.9486,35.0577,33.031,34.2048,3761814.2444425,0
+KNX.US,D,20150429,000000,34.0547,34.0687,32.9625,33.0588,2339950.3214943,0
+KNX.US,D,20150430,000000,32.9486,32.9625,31.9635,32.2942,2347368.2778415,0
+KNX.US,D,20150501,000000,32.2277,32.5226,31.9497,32.3627,2291989.3968355,0
+KNX.US,D,20150504,000000,32.4958,32.9754,32.2942,32.3746,1436326.2187807,0
+KNX.US,D,20150505,000000,32.8682,33.0956,32.187,32.2138,1416695.7242007,0
+KNX.US,D,20150506,000000,32.2416,32.7092,32.2416,32.614,1593294.6464058,0
+KNX.US,D,20150507,000000,32.5633,33.5236,32.4958,33.4421,1418115.6696867,0
+KNX.US,D,20150508,000000,33.7777,34.3647,33.7648,34.0032,1772404.1530765,0
+KNX.US,D,20150511,000000,33.8959,34.2315,33.6457,33.9217,1041053.6776304,0
+KNX.US,D,20150512,000000,33.752,33.752,32.8423,33.1094,1224215.5677306,0
+KNX.US,D,20150513,000000,33.0717,33.0956,31.9367,32.0956,1532240.0116701,0
+KNX.US,D,20150514,000000,32.2813,32.7609,32.2277,32.7341,1490278.1049261,0
+KNX.US,D,20150515,000000,32.8294,32.9089,32.4283,32.7878,1809660.0986461,0
+KNX.US,D,20150518,000000,32.7749,33.5236,32.5366,33.5096,1309381.0782287,0
+KNX.US,D,20150519,000000,33.5236,33.6724,32.9625,33.0846,1142510.2931827,0
+KNX.US,D,20150520,000000,33.0717,33.5503,32.882,33.1482,1087360.0133293,0
+KNX.US,D,20150521,000000,33.2038,33.6317,33.0717,33.5096,1142061.1473056,0
+KNX.US,D,20150522,000000,33.3607,33.4958,32.6825,32.9486,865932.10296278,0
+KNX.US,D,20150526,000000,32.9893,33.031,32.5494,32.6686,1061624.7602132,0
+KNX.US,D,20150527,000000,32.7609,33.3874,32.2545,33.3607,942514.49617233,0
+KNX.US,D,20150528,000000,33.2038,33.2961,32.5892,33.0588,1189057.3146768,0
+KNX.US,D,20150529,000000,32.5892,32.5892,30.2407,31.0549,6449006.6957342,0
+KNX.US,D,20150601,000000,31.1334,31.9089,30.6935,31.6012,2350924.1838777,0
+KNX.US,D,20150602,000000,31.4561,31.9497,31.2932,31.6935,1364903.9678904,0
+KNX.US,D,20150603,000000,31.8265,32.4283,31.615,32.2138,1763412.1720523,0
+KNX.US,D,20150604,000000,32.0429,32.4283,31.7997,31.9775,1075895.7158739,0
+KNX.US,D,20150605,000000,32.1096,32.748,31.6796,32.748,1107292.6239703,0
+KNX.US,D,20150608,000000,32.614,32.7092,32.1223,32.2942,996838.99212603,0
+KNX.US,D,20150609,000000,32.2545,32.4283,31.6935,31.7719,1502112.9980829,0
+KNX.US,D,20150610,000000,32.0162,32.8016,31.8543,32.8016,1686872.0750913,0
+KNX.US,D,20150611,000000,32.8423,33.1094,32.47,32.7609,1170303.9637267,0
+KNX.US,D,20150612,000000,32.6417,32.9754,32.0042,32.0291,1060982.2600571,0
+KNX.US,D,20150615,000000,31.747,32.0162,31.0431,31.7352,1163717.8336003,0
+KNX.US,D,20150616,000000,31.4423,31.7858,31.1066,31.1999,1625533.4512583,0
+KNX.US,D,20150617,000000,31.1334,31.3886,30.5862,30.9338,1083838.3471134,0
+KNX.US,D,20150618,000000,31.0808,31.7213,31.0808,31.5485,827338.79029718,0
+KNX.US,D,20150619,000000,31.5345,31.5345,30.9606,31.0023,1202231.5890366,0
+KNX.US,D,20150622,000000,31.2268,31.6012,31.1602,31.5485,989947.7247782,0
+KNX.US,D,20150623,000000,31.5227,31.747,31.4026,31.6279,702381.57342546,0
+KNX.US,D,20150624,000000,31.5227,31.6399,29.491,30.3191,3257437.5231864,0
+KNX.US,D,20150625,000000,30.5475,31.1602,30.2924,30.6677,2131110.5803295,0
+KNX.US,D,20150626,000000,30.8812,31.2406,30.6816,31.0023,2626197.2327147,0
+KNX.US,D,20150629,000000,30.5862,30.9745,29.8654,29.9864,1729688.9702875,0
+KNX.US,D,20150630,000000,30.2407,30.6677,29.5744,30.2526,1589313.7637774,0
+KNX.US,D,20150701,000000,30.5475,30.7461,30.0124,30.2407,1152328.0581065,0
+KNX.US,D,20150702,000000,30.2924,30.4959,29.9349,30.1592,887362.20221191,0
+KNX.US,D,20150706,000000,29.7462,30.7323,29.7462,30.2924,1237452.2794096,0
+KNX.US,D,20150707,000000,30.3321,31.3886,29.7978,31.2545,2320842.4876995,0
+KNX.US,D,20150708,000000,30.8812,30.9884,30.0668,30.2,1245542.947519,0
+KNX.US,D,20150709,000000,30.8405,31.4958,30.6269,30.8265,2038717.4466025,0
+KNX.US,D,20150710,000000,31.2803,31.469,30.9477,31.187,1203209.4380202,0
+KNX.US,D,20150713,000000,31.4958,32.0042,31.2932,31.8821,1682408.8138191,0
+KNX.US,D,20150714,000000,31.76,31.895,31.3609,31.3886,1093086.1197359,0
+KNX.US,D,20150715,000000,31.3349,31.3886,30.5615,30.6935,1047989.2553338,0
+KNX.US,D,20150716,000000,30.7581,31.2406,30.6269,31.0808,1185447.0277497,0
+KNX.US,D,20150717,000000,30.8951,31.2803,30.4413,30.8951,1428233.5365643,0
+KNX.US,D,20150720,000000,31.0023,31.0431,30.4005,30.482,928726.92620899,0
+KNX.US,D,20150721,000000,30.3321,31.5227,30.2655,31.4958,1847185.9345634,0
+KNX.US,D,20150722,000000,31.4026,31.5098,30.1335,30.3191,2208443.2284234,0
+KNX.US,D,20150723,000000,30.2268,30.3191,29.3064,29.3471,2257376.9667983,0
+KNX.US,D,20150724,000000,29.3858,29.6131,28.6648,28.785,2373520.4511216,0
+KNX.US,D,20150727,000000,28.6519,28.8127,28.2388,28.4781,3727047.7352141,0
+KNX.US,D,20150728,000000,28.5297,30.3588,27.7314,29.6945,4433968.098927,0
+KNX.US,D,20150729,000000,29.7332,31.6796,29.6945,31.6279,3637050.3818496,0
+KNX.US,D,20150730,000000,31.2803,31.6399,30.8672,31.5624,1676264.7801951,0
+KNX.US,D,20150731,000000,31.4283,32.1333,31.3072,31.7858,1727367.7118866,0
+KNX.US,D,20150803,000000,31.9089,32.8423,31.6279,32.2813,2760906.7560304,0
+KNX.US,D,20150804,000000,32.3489,33.0449,32.0836,32.2684,1485783.6249943,0
+KNX.US,D,20150805,000000,32.4839,32.896,31.9089,31.9089,1175107.6090941,0
+KNX.US,D,20150806,000000,31.9904,32.0699,31.2268,31.5624,1143159.8427135,0
+KNX.US,D,20150807,000000,31.2545,31.3349,30.3321,30.4145,1486681.9167484,0
+KNX.US,D,20150810,000000,30.6935,31.2128,30.5098,31.1195,1195115.7487502,0
+KNX.US,D,20150811,000000,30.7581,31.2803,30.5475,30.8127,1796205.8634033,0
+KNX.US,D,20150812,000000,30.482,30.5734,29.491,30.3867,1339286.540038,0
+KNX.US,D,20150813,000000,30.2794,30.6677,30.2407,30.5346,741540.85017839,0
+KNX.US,D,20150814,000000,30.5615,31.3212,30.4542,31.2803,702579.96297208,0
+KNX.US,D,20150817,000000,31.187,31.2932,30.5346,30.6141,1002462.3790719,0
+KNX.US,D,20150818,000000,30.6141,31.3072,30.3588,31.0926,1135469.9819115,0
+KNX.US,D,20150819,000000,29.9994,30.8265,29.4383,29.4652,2195328.3702223,0
+KNX.US,D,20150820,000000,29.1583,29.1583,27.4752,27.4891,4176870.3523103,0
+KNX.US,D,20150821,000000,27.078,27.7314,26.5299,26.653,3855484.3220533,0
+KNX.US,D,20150824,000000,25.2618,26.7285,25.091,25.4763,3697213.7742059,0
+KNX.US,D,20150825,000000,26.2766,26.368,24.7931,24.8061,3002664.056131,0
+KNX.US,D,20150826,000000,25.3542,25.4902,24.6759,25.091,3241100.0936695,0
+KNX.US,D,20150827,000000,25.2885,26.5856,25.2478,26.3422,3679014.3027008,0
+KNX.US,D,20150828,000000,26.2628,26.653,25.9986,26.1972,2162955.6272494,0
+KNX.US,D,20150831,000000,25.9986,26.2359,25.8765,26.0115,1690500.488982,0
+KNX.US,D,20150901,000000,25.4902,25.5041,24.248,24.3949,3165642.5792598,0
+KNX.US,D,20150902,000000,25.0245,25.4216,24.7534,25.2221,2994495.8448994,0
+KNX.US,D,20150903,000000,25.3025,25.8348,25.2221,25.5428,1767307.4551301,0
+KNX.US,D,20150904,000000,25.3273,25.6898,25.1436,25.3959,1537335.7025629,0
+KNX.US,D,20150908,000000,25.9291,26.0899,25.6898,25.943,1673943.5217943,0
+KNX.US,D,20150909,000000,26.1972,26.4226,25.0245,25.7037,3236303.4976768,0
+KNX.US,D,20150910,000000,25.8626,26.2766,25.664,25.7682,1448035.2302454,0
+KNX.US,D,20150911,000000,25.4634,26.4505,25.4216,26.1168,1498445.3091042,0
+KNX.US,D,20150914,000000,26.1972,26.1972,25.4078,25.943,1511412.1304356,0
+KNX.US,D,20150915,000000,25.9013,26.7969,25.8486,26.7285,1589716.5851919,0
+KNX.US,D,20150916,000000,26.5716,27.4236,26.4633,26.93,3270623.8821887,0
+KNX.US,D,20150917,000000,26.8883,27.5169,26.7969,26.9966,2342366.2429275,0
+KNX.US,D,20150918,000000,26.639,26.8506,26.077,26.1565,1723844.0315637,0
+KNX.US,D,20150921,000000,26.3163,26.4902,25.5568,25.6232,1581321.7869146,0
+KNX.US,D,20150922,000000,25.3542,25.4495,23.245,23.4625,6017389.5924645,0
+KNX.US,D,20150923,000000,23.5281,23.6889,22.82,22.8866,2460143.1680864,0
+KNX.US,D,20150924,000000,22.7138,22.7138,21.5252,22.1914,3705104.0386616,0
+KNX.US,D,20150925,000000,22.4725,22.968,21.0187,21.126,5486260.4940208,0
+KNX.US,D,20150928,000000,20.978,21.0853,20.2849,20.3127,3545350.1009555,0
+KNX.US,D,20150929,000000,20.2442,20.4041,19.8312,20.3643,3357098.5622837,0
+KNX.US,D,20150930,000000,20.7119,21.0049,19.7905,20.0466,2977783.7914671,0
+KNX.US,D,20151001,000000,20.1231,20.2849,19.7238,20.2442,2547069.0081657,0
+KNX.US,D,20151002,000000,19.9245,20.7516,19.6037,20.7387,2031898.6871093,0
+KNX.US,D,20151005,000000,21.2462,21.832,20.9373,21.7139,2894389.6881391,0
+KNX.US,D,20151006,000000,21.686,22.1011,21.4845,21.7139,2150367.4580477,0
+KNX.US,D,20151007,000000,21.8053,21.9124,21.3783,21.539,2722711.2295115,0
+KNX.US,D,20151008,000000,21.4706,22.0733,21.3503,21.9929,1422015.9880321,0
+KNX.US,D,20151009,000000,22.0594,22.4308,21.7139,22.2858,1264428.2224823,0
+KNX.US,D,20151012,000000,22.3544,22.3544,21.2322,21.5927,1320325.7360595,0
+KNX.US,D,20151013,000000,21.2064,21.3783,20.0595,20.0972,3950647.8600582,0
+KNX.US,D,20151014,000000,20.1499,20.5669,20.0188,20.0735,2379741.0208144,0
+KNX.US,D,20151015,000000,20.1906,20.2582,19.7508,20.1102,3582350.254927,0
+KNX.US,D,20151016,000000,20.2442,20.7923,20.1231,20.3643,2354787.2412423,0
+KNX.US,D,20151019,000000,20.2989,21.0605,20.1906,21.0187,2477604.4693497,0
+KNX.US,D,20151020,000000,20.9373,21.3783,20.832,21.0326,1075151.5033107,0
+KNX.US,D,20151021,000000,21.1528,21.686,20.8192,20.8569,2147969.663578,0
+KNX.US,D,20151022,000000,20.7795,20.7795,19.5362,19.7765,3128776.3634087,0
+KNX.US,D,20151023,000000,19.8312,20.0735,19.0318,19.4855,4114153.0721863,0
+KNX.US,D,20151026,000000,19.5114,19.9503,19.3098,19.8569,3342559.7303824,0
+KNX.US,D,20151027,000000,19.5639,20.8192,19.0815,20.2035,6313752.3564555,0
+KNX.US,D,20151028,000000,20.1499,20.2849,19.7508,20.2442,3361670.5853378,0
+KNX.US,D,20151029,000000,20.2442,21.1528,20.2035,20.6186,3093259.599296,0
+KNX.US,D,20151030,000000,20.3783,20.9234,20.0595,20.8569,2919712.0493054,0
+KNX.US,D,20151102,000000,20.832,21.8727,20.7655,21.7386,2924125.9649544,0
+KNX.US,D,20151103,000000,21.6463,22.1796,21.4983,22.1011,2434443.1618441,0
+KNX.US,D,20151104,000000,22.3127,22.4863,21.846,22.3544,3083099.4361698,0
+KNX.US,D,20151105,000000,22.3404,22.7793,22.247,22.7138,5627660.8810307,0
+KNX.US,D,20151106,000000,22.5657,23.5281,22.3265,23.3801,3485759.7220613,0
+KNX.US,D,20151109,000000,23.3543,23.4218,22.0456,22.1011,4047466.9940765,0
+KNX.US,D,20151110,000000,22.0873,22.4725,21.7277,22.247,2147595.0396627,0
+KNX.US,D,20151111,000000,22.2332,22.3941,21.7933,22.261,1814666.1617743,0
+KNX.US,D,20151112,000000,21.9789,22.1011,20.9373,20.9373,2616755.0987598,0
+KNX.US,D,20151113,000000,20.8569,20.9373,19.9642,20.2849,3109743.0515757,0
+KNX.US,D,20151116,000000,20.1499,20.4835,19.6176,20.4428,2818626.0294545,0
+KNX.US,D,20151117,000000,20.4975,21.3386,20.0188,20.7248,2952005.2350489,0
+KNX.US,D,20151118,000000,20.832,21.1807,20.4041,20.9234,2068392.2931521,0
+KNX.US,D,20151119,000000,20.9234,21.6463,20.8708,21.6185,2053927.9832125,0
+KNX.US,D,20151120,000000,21.7665,21.8588,21.2064,21.3116,1708635.5090609,0
+KNX.US,D,20151123,000000,21.2064,21.5927,21.112,21.1528,885490.08968822,0
+KNX.US,D,20151124,000000,21.0605,21.9124,20.9919,21.832,1362742.8310018,0
+KNX.US,D,20151125,000000,21.8053,21.8053,21.406,21.686,772489.61945114,0
+KNX.US,D,20151127,000000,21.7803,21.9531,21.5787,21.846,486394.7733147,0
+KNX.US,D,20151130,000000,21.846,21.9392,21.2204,21.3116,924305.96118533,0
+KNX.US,D,20151201,000000,21.3503,21.7526,20.978,21.7139,1128199.0553805,0
+KNX.US,D,20151202,000000,20.7387,21.2462,20.0735,20.553,2929357.6080746,0
+KNX.US,D,20151203,000000,20.6066,20.8569,19.5242,19.6176,1888852.7746214,0
+KNX.US,D,20151204,000000,19.1222,20.0188,18.9514,19.8709,1977871.2719488,0
+KNX.US,D,20151207,000000,19.844,19.9642,18.8302,19.1767,1620738.8693727,0
+KNX.US,D,20151208,000000,18.8044,19.0943,18.4837,18.5491,1752195.6097668,0
+KNX.US,D,20151209,000000,18.4419,19.2304,18.3108,18.6018,1433105.6615721,0
+KNX.US,D,20151210,000000,18.6693,19.5114,18.5888,19.3366,1474618.422439,0
+KNX.US,D,20151211,000000,19.0685,19.1222,18.2562,18.3635,1428756.1973495,0
+KNX.US,D,20151214,000000,18.3367,18.3635,17.3497,17.5889,2104263.5401095,0
+KNX.US,D,20151215,000000,17.8164,17.9504,17.027,17.027,3718127.254991,0
+KNX.US,D,20151216,000000,17.2295,19.0815,17.1599,19.0039,3231208.8138375,0
+KNX.US,D,20151217,000000,19.1082,19.4855,18.858,18.9106,2036246.1372248,0
+KNX.US,D,20151218,000000,18.1619,18.1619,17.296,17.6286,4288447.8559009,0
+KNX.US,D,20151221,000000,17.7467,18.429,17.6286,18.0705,1612119.4981569,0
+KNX.US,D,20151222,000000,18.149,18.4697,17.9504,18.3635,1096503.052384,0
+KNX.US,D,20151223,000000,18.5104,18.8302,18.4559,18.5491,1815641.9966508,0
+KNX.US,D,20151224,000000,18.4697,18.5751,18.2562,18.3635,655133.64267023,0
+KNX.US,D,20151228,000000,18.1758,18.3495,17.4717,18.017,988775.51446214,0
+KNX.US,D,20151229,000000,18.149,18.3764,17.9295,18.2424,977316.25227437,0
+KNX.US,D,20151230,000000,18.1083,18.3228,17.9087,18.1083,808013.43293859,0
+KNX.US,D,20151231,000000,17.9901,18.6822,17.8958,18.4419,1356480.972114,0
+KNX.US,D,20160104,000000,17.7884,18.6564,17.733,18.5244,1866726.8013787,0
+KNX.US,D,20160105,000000,18.4419,19.0178,18.3505,18.9374,1546541.1789368,0
+KNX.US,D,20160106,000000,18.5751,19.0039,18.1083,18.3108,2434059.4744468,0
+KNX.US,D,20160107,000000,17.2156,17.7884,17.0677,17.6823,4193219.8664696,0
+KNX.US,D,20160108,000000,17.9087,18.0705,17.444,17.733,2434217.581852,0
+KNX.US,D,20160111,000000,17.7747,18.0834,17.3764,17.709,2406599.1386233,0
+KNX.US,D,20160112,000000,17.9087,18.4975,17.2156,18.0447,1859153.758787,0
+KNX.US,D,20160113,000000,18.1222,18.2562,16.4411,16.6536,2359761.0786573,0
+KNX.US,D,20160114,000000,16.7081,17.1461,15.8006,16.8958,2436972.8803269,0
+KNX.US,D,20160115,000000,16.1997,16.9892,15.8283,16.736,2031902.7153235,0
+KNX.US,D,20160119,000000,16.9494,17.015,15.9465,16.4828,1871240.4153278,0
+KNX.US,D,20160120,000000,16.026,16.87,15.6685,16.586,2943423.1248139,0
+KNX.US,D,20160121,000000,16.5463,18.0577,16.4351,17.6823,2291741.6616656,0
+KNX.US,D,20160122,000000,18.017,18.6295,17.87,18.5244,2463373.7958305,0
+KNX.US,D,20160125,000000,18.3635,19.0555,17.9901,18.2424,4015978.4441084,0
+KNX.US,D,20160126,000000,19.4319,22.2749,19.2036,22.1011,12201893.676931,0
+KNX.US,D,20160127,000000,22.0187,22.6731,21.539,22.2054,4039714.6959553,0
+KNX.US,D,20160128,000000,22.6731,22.687,21.112,21.392,2924905.4243913,0
+KNX.US,D,20160129,000000,21.4189,21.9124,20.6186,21.7665,5403977.1707431,0
+KNX.US,D,20160201,000000,21.3503,22.2193,21.2204,21.9531,2121086.3694308,0
+KNX.US,D,20160202,000000,21.6324,21.9929,21.3116,21.686,2852773.200758,0
+KNX.US,D,20160203,000000,21.9124,22.8747,21.4567,22.7277,3224766.6923669,0
+KNX.US,D,20160204,000000,22.687,23.5678,22.525,22.9273,4243070.0235622,0
+KNX.US,D,20160205,000000,22.6075,23.394,22.2332,22.82,1674164.0665187,0
+KNX.US,D,20160208,000000,22.3404,22.4863,21.6185,22.113,2049791.0072859,0
+KNX.US,D,20160209,000000,21.3386,23.4218,21.3386,23.0345,2931999.1094999,0
+KNX.US,D,20160210,000000,23.259,23.955,22.6354,22.9412,2376831.6431484,0
+KNX.US,D,20160211,000000,22.3265,22.687,21.6056,21.9392,2041855.4254211,0
+KNX.US,D,20160212,000000,22.2858,23.1527,22.0456,23.0207,1314649.9823297,0
+KNX.US,D,20160216,000000,23.3543,23.4893,22.0048,23.0624,2109620.0578683,0
+KNX.US,D,20160217,000000,23.3135,23.6353,23.0345,23.259,1626540.5047945,0
+KNX.US,D,20160218,000000,23.4078,23.5678,22.7674,23.1527,1336126.4060416,0
+KNX.US,D,20160219,000000,23.0067,23.0743,22.0187,22.7138,1574344.9200162,0
+KNX.US,D,20160222,000000,23.7147,23.9015,22.9938,23.2857,1996310.4221955,0
+KNX.US,D,20160223,000000,23.9153,24.4079,22.7793,23.8736,3339391.5399577,0
+KNX.US,D,20160224,000000,23.4486,23.7524,22.833,23.6075,1194407.7901143,0
+KNX.US,D,20160225,000000,23.7147,23.955,22.973,23.7018,1461473.3526317,0
+KNX.US,D,20160226,000000,23.9153,24.3532,23.675,23.968,2173704.9166942,0
+KNX.US,D,20160229,000000,23.9015,24.0087,22.5937,22.7416,2769704.3757221,0
+KNX.US,D,20160301,000000,22.968,23.3543,22.4725,23.0484,4059162.9138453,0
+KNX.US,D,20160302,000000,23.0743,23.1081,21.3386,21.3503,10059698.458329,0
+KNX.US,D,20160303,000000,21.3007,21.8867,21.3007,21.3503,3713139.3188265,0
+KNX.US,D,20160304,000000,21.3007,22.82,21.3007,22.539,2494028.5054706,0
+KNX.US,D,20160307,000000,22.4446,22.525,21.686,21.846,2453681.9125986,0
+KNX.US,D,20160308,000000,21.139,21.7386,20.8569,20.9373,2418269.8820536,0
+KNX.US,D,20160309,000000,21.4437,22.3811,21.2262,22.0048,3428165.3232758,0
+KNX.US,D,20160310,000000,22.1537,22.3404,21.5649,22.3404,2048522.1198304,0
+KNX.US,D,20160311,000000,22.5657,23.5151,22.5657,23.4625,2362573.7791837,0
+KNX.US,D,20160314,000000,23.2719,23.2719,22.3265,22.4863,1442242.6583056,0
+KNX.US,D,20160315,000000,22.2749,22.4189,21.7526,21.9789,845110.26404949,0
+KNX.US,D,20160316,000000,21.9671,22.7923,21.832,22.6204,1228036.3288467,0
+KNX.US,D,20160317,000000,22.6731,23.541,22.2749,23.394,1837701.5043601,0
+KNX.US,D,20160318,000000,23.5281,24.4883,23.394,24.0623,2233424.1984411,0
+KNX.US,D,20160321,000000,23.9422,24.6889,23.8875,24.5698,1904650.4234429,0
+KNX.US,D,20160322,000000,24.2608,24.3472,23.8328,24.2351,1128741.8572366,0
+KNX.US,D,20160323,000000,24.1011,24.5965,23.9947,24.2351,1299609.6377674,0
+KNX.US,D,20160324,000000,23.9015,24.4079,23.4258,24.381,1020400.0166576,0
+KNX.US,D,20160328,000000,24.3949,24.5021,23.1258,23.4347,1344721.6079725,0
+KNX.US,D,20160329,000000,23.394,24.7147,22.9273,24.6242,1070661.051593,0
+KNX.US,D,20160330,000000,24.2877,24.7812,23.8598,24.5428,1737385.8804643,0
+KNX.US,D,20160331,000000,24.4347,24.9024,24.3015,24.8616,1450851.9589861,0
+KNX.US,D,20160401,000000,24.2877,24.5965,23.7524,24.2221,2297202.9129921,0
+KNX.US,D,20160404,000000,24.2738,24.9142,23.8736,24.2738,1794149.4600825,0
+KNX.US,D,20160405,000000,23.9292,24.0364,23.259,23.3135,1907909.2486858,0
+KNX.US,D,20160406,000000,23.2857,23.7087,22.5797,23.5678,1408205.2558374,0
+KNX.US,D,20160407,000000,23.3274,23.5151,22.6204,22.6731,1751246.9653357,0
+KNX.US,D,20160408,000000,23.0871,24.0226,22.98,23.0624,1634175.9847055,0
+KNX.US,D,20160411,000000,23.0624,23.5678,22.7674,22.7923,1377400.4952204,0
+KNX.US,D,20160412,000000,22.9004,22.9938,22.4079,22.7416,1151757.0587516,0
+KNX.US,D,20160413,000000,23.0345,24.0364,22.6601,23.8191,1562148.49464,0
+KNX.US,D,20160414,000000,23.8736,23.9947,23.5022,23.7277,1016072.7076128,0
+KNX.US,D,20160415,000000,23.7921,24.5291,23.7147,23.9809,1648713.8095533,0
+KNX.US,D,20160418,000000,23.8598,24.5291,23.7018,24.2877,2434832.8915626,0
+KNX.US,D,20160419,000000,24.4079,25.1684,24.3145,24.4754,1549802.0182869,0
+KNX.US,D,20160420,000000,24.4883,24.7008,23.9422,24.4079,1808063.9187913,0
+KNX.US,D,20160421,000000,23.8458,23.9947,22.6463,23.3135,3382669.6656734,0
+KNX.US,D,20160422,000000,23.0871,25.516,23.0743,25.1307,4299790.2998784,0
+KNX.US,D,20160425,000000,25.0245,25.2081,23.9222,24.248,2063963.2717001,0
+KNX.US,D,20160426,000000,24.248,24.6889,24.0623,24.4754,2178907.3552619,0
+KNX.US,D,20160427,000000,24.6105,24.9758,24.3015,24.5965,1941290.0522484,0
+KNX.US,D,20160428,000000,24.3274,24.4347,23.1666,23.2857,1892140.8044169,0
+KNX.US,D,20160429,000000,23.259,23.3671,21.9531,22.1796,3291940.1843881,0
+KNX.US,D,20160502,000000,22.2332,22.6801,21.8867,22.4059,2097142.6645554,0
+KNX.US,D,20160503,000000,22.1914,23.0484,21.7665,23.0067,2613342.1943258,0
+KNX.US,D,20160504,000000,22.7793,23.5281,22.0326,22.0456,1629241.4223784,0
+KNX.US,D,20160505,000000,22.126,22.4258,21.4329,21.4329,2434326.3436339,0
+KNX.US,D,20160506,000000,21.4189,21.9064,21.2322,21.5787,1887943.4052782,0
+KNX.US,D,20160509,000000,21.6185,22.1796,21.3007,21.818,2521109.1821111,0
+KNX.US,D,20160510,000000,21.8867,22.9273,21.8528,22.9144,1397179.0266703,0
+KNX.US,D,20160511,000000,22.82,22.82,21.9929,22.2193,1247241.8468345,0
+KNX.US,D,20160512,000000,22.3672,22.525,21.5649,21.8053,1260908.5703735,0
+KNX.US,D,20160513,000000,21.6185,21.686,20.2175,20.4567,3800390.4371979,0
+KNX.US,D,20160516,000000,20.553,20.7387,19.6037,19.9642,4094795.4891147,0
+KNX.US,D,20160517,000000,19.9642,21.0049,19.7905,20.0735,4372094.7296664,0
+KNX.US,D,20160518,000000,19.9245,20.0595,19.3505,19.4598,3953575.3646878,0
+KNX.US,D,20160519,000000,19.3098,20.4567,19.1896,20.3127,2434902.3782566,0
+KNX.US,D,20160520,000000,20.417,20.9006,20.417,20.5938,1416607.1034895,0
+KNX.US,D,20160523,000000,20.5809,20.7923,19.6841,19.9374,2130243.5072349,0
+KNX.US,D,20160524,000000,20.0853,20.8569,19.711,20.699,1953924.5459128,0
+KNX.US,D,20160525,000000,20.6066,21.0326,20.3515,20.8837,1326093.131661,0
+KNX.US,D,20160526,000000,20.9919,21.112,20.5392,20.7923,765343.56755866,0
+KNX.US,D,20160527,000000,20.843,21.0605,20.6583,20.8569,814113.15620701,0
+KNX.US,D,20160531,000000,20.9095,21.2739,20.699,20.7923,1817055.8998156,0
+KNX.US,D,20160601,000000,20.7248,21.126,20.2035,21.0605,1923979.8090156,0
+KNX.US,D,20160602,000000,20.843,20.8956,20.3266,20.5392,1367612.9419026,0
+KNX.US,D,20160603,000000,20.5938,21.2879,20.1766,21.1667,2047450.614868,0
+KNX.US,D,20160606,000000,21.1667,22.2332,21.1667,22.1011,3248061.8547649,0
+KNX.US,D,20160607,000000,22.0326,22.3265,21.1935,21.686,3056483.0112097,0
+KNX.US,D,20160608,000000,21.6185,21.8867,21.0605,21.7277,1602532.3484928,0
+KNX.US,D,20160609,000000,21.4845,21.4845,21.0605,21.2739,1489304.2841566,0
+KNX.US,D,20160610,000000,20.9919,21.2184,20.6583,20.9919,1376381.3570418,0
+KNX.US,D,20160613,000000,20.8062,21.6731,20.6443,21.4706,1717148.1326019,0
+KNX.US,D,20160614,000000,21.3246,21.9929,21.0853,21.392,2411742.1610324,0
+KNX.US,D,20160615,000000,21.6185,22.3404,21.4706,21.7665,1271336.6097403,0
+KNX.US,D,20160616,000000,21.539,21.7933,21.0605,21.6999,903202.14728191,0
+KNX.US,D,20160617,000000,21.7277,22.525,21.7139,22.4586,2515531.1125743,0
+KNX.US,D,20160620,000000,22.7923,23.3404,22.4933,22.553,2359924.2213301,0
+KNX.US,D,20160621,000000,20.699,21.5123,20.4975,21.0049,3101511.3959712,0
+KNX.US,D,20160622,000000,20.9919,20.9919,20.2313,20.6851,2183688.8454515,0
+KNX.US,D,20160623,000000,20.0735,21.4845,20.0595,21.1807,2047403.2833518,0
+KNX.US,D,20160624,000000,20.0595,20.6851,19.8769,20.2175,3516827.3236513,0
+KNX.US,D,20160627,000000,19.6703,19.8709,19.0943,19.2821,2299926.9928074,0
+KNX.US,D,20160628,000000,19.6573,20.1231,19.2641,19.5639,2176232.6210699,0
+KNX.US,D,20160629,000000,19.8312,20.5669,19.8312,20.1906,1901741.0457769,0
+KNX.US,D,20160630,000000,20.3515,20.7923,19.9642,20.5669,1953942.6728765,0
+KNX.US,D,20160701,000000,20.8192,21.3246,20.8062,21.0326,1949107.8088495,0
+KNX.US,D,20160705,000000,21.0049,21.0049,20.271,20.7516,1215171.2199224,0
+KNX.US,D,20160706,000000,20.6315,21.112,20.3386,21.0605,1417050.2070454,0
+KNX.US,D,20160707,000000,21.0187,21.4845,20.8708,21.2204,1266250.9893828,0
+KNX.US,D,20160708,000000,21.539,22.3941,21.4845,22.2749,2505597.5364938,0
+KNX.US,D,20160711,000000,22.3544,22.8607,22.1796,22.4863,1812762.830591,0
+KNX.US,D,20160712,000000,21.7139,22.6731,21.7139,22.2749,1683588.0735099,0
+KNX.US,D,20160713,000000,22.3811,23.1666,22.2332,22.98,2336343.0557278,0
+KNX.US,D,20160714,000000,23.2073,23.2997,22.6144,22.7793,1690999.9875359,0
+KNX.US,D,20160715,000000,22.8747,23.5608,22.7277,23.1527,2587234.3314013,0
+KNX.US,D,20160718,000000,22.8747,23.6214,22.6075,23.4078,2120435.8128465,0
+KNX.US,D,20160719,000000,23.4078,23.6075,22.539,22.6463,2228380.8743321,0
+KNX.US,D,20160720,000000,22.6204,23.1011,22.553,22.7277,1952682.8489027,0
+KNX.US,D,20160721,000000,22.5937,22.968,22.254,22.4189,2689485.5121936,0
+KNX.US,D,20160722,000000,23.3274,25.7682,23.3274,25.4763,5795593.1005037,0
+KNX.US,D,20160725,000000,25.5428,25.5428,24.9689,24.9967,1969367.7118896,0
+KNX.US,D,20160726,000000,24.9549,25.4763,24.8885,25.3145,1176649.4080579,0
+KNX.US,D,20160727,000000,25.2885,25.7037,24.9758,25.1684,1233511.6789227,0
+KNX.US,D,20160728,000000,24.9142,25.957,24.662,25.8765,2524003.453974,0
+KNX.US,D,20160729,000000,25.6898,25.957,25.3412,25.6898,2245477.6222152,0
+KNX.US,D,20160801,000000,25.7037,25.7682,25.1446,25.4356,1500291.2382359,0
+KNX.US,D,20160802,000000,25.3273,25.4356,24.7812,24.8478,1453350.4588092,0
+KNX.US,D,20160803,000000,24.8885,25.4356,24.8061,25.2081,1449723.0519721,0
+KNX.US,D,20160804,000000,25.2758,25.4882,25.0245,25.1943,985693.93064154,0
+KNX.US,D,20160805,000000,25.3542,26.5914,25.3412,26.2628,1864146.7302192,0
+KNX.US,D,20160808,000000,26.2766,26.5856,25.8963,25.9708,1123964.3952611,0
+KNX.US,D,20160809,000000,26.1168,26.1972,25.4216,25.5696,1167105.5616959,0
+KNX.US,D,20160810,000000,25.6759,25.6818,25.1039,25.1684,863266.43225261,0
+KNX.US,D,20160811,000000,25.2885,25.4763,24.9411,25.2758,1068436.4703317,0
+KNX.US,D,20160812,000000,25.1943,25.234,24.7147,24.8745,768944.79100392,0
+KNX.US,D,20160815,000000,24.9828,25.3145,24.5698,24.7812,1967356.6259779,0
+KNX.US,D,20160816,000000,24.7008,24.7673,24.0881,24.662,2071906.9099932,0
+KNX.US,D,20160817,000000,24.5965,25.0245,24.388,24.662,1051731.4662741,0
+KNX.US,D,20160818,000000,24.7008,25.0502,24.5428,25.0105,1765491.7376045,0
+KNX.US,D,20160819,000000,24.9142,25.7563,24.8061,25.5825,1694602.2180347,0
+KNX.US,D,20160822,000000,25.4495,25.4634,24.7673,25.091,1850610.9236399,0
+KNX.US,D,20160823,000000,25.234,26.0899,25.091,26.0373,2699338.5239913,0
+KNX.US,D,20160824,000000,25.8893,26.504,25.5696,25.5825,2332225.2138185,0
+KNX.US,D,20160825,000000,25.5696,25.7682,24.7812,24.9142,1497678.9413632,0
+KNX.US,D,20160826,000000,24.9142,25.2013,24.7673,25.091,1524908.661927,0
+KNX.US,D,20160829,000000,25.1039,25.3889,24.9967,25.3542,977283.01950767,0
+KNX.US,D,20160830,000000,25.2081,25.3542,25.0105,25.2758,924628.21831689,0
+KNX.US,D,20160831,000000,25.1179,25.3959,24.5498,24.8338,1632878.899751,0
+KNX.US,D,20160901,000000,25.0772,25.3959,24.6105,25.2478,1184372.5016266,0
+KNX.US,D,20160902,000000,25.3025,25.664,25.0245,25.3273,976170.22535023,0
+KNX.US,D,20160906,000000,25.4078,25.7425,25.3273,25.5428,1174104.5837721,0
+KNX.US,D,20160907,000000,25.5568,26.4365,25.4634,26.1565,2046864.5097099,0
+KNX.US,D,20160908,000000,26.0899,26.4633,25.8486,26.3163,2051265.3336629,0
+KNX.US,D,20160909,000000,27.9181,28.1187,26.4087,27.5308,5734780.1586167,0
+KNX.US,D,20160912,000000,27.2786,28.1594,27.0373,27.8516,2954304.3382719,0
+KNX.US,D,20160913,000000,27.5973,27.6787,26.9757,27.5308,2172594.1366439,0
+KNX.US,D,20160914,000000,27.6113,28.1852,27.4613,27.799,1857466.9441139,0
+KNX.US,D,20160915,000000,27.6113,28.6251,27.5834,28.5297,2406212.4300654,0
+KNX.US,D,20160916,000000,28.504,29.1861,28.1454,28.6391,2065851.4970804,0
+KNX.US,D,20160919,000000,28.9061,29.5605,28.36,28.5576,1747367.7951145,0
+KNX.US,D,20160920,000000,28.6251,28.8664,27.9836,28.1713,1931840.8689187,0
+KNX.US,D,20160921,000000,28.2666,28.4513,27.6589,28.063,1796343.8297377,0
+KNX.US,D,20160922,000000,28.3858,28.5437,27.9558,28.1594,924920.26384237,0
+KNX.US,D,20160923,000000,28.1316,28.1594,27.4107,27.7453,1118270.5145677,0
+KNX.US,D,20160926,000000,27.6113,28.1187,27.4107,27.93,1031768.6440272,0
+KNX.US,D,20160927,000000,27.9429,28.4643,27.8923,28.3063,1035201.6895318,0
+KNX.US,D,20160928,000000,28.3063,28.785,28.0233,28.6519,1634242.4502389,0
+KNX.US,D,20160929,000000,28.7055,29.0004,28.2795,28.4781,2278045.733574,0
+KNX.US,D,20160930,000000,28.6519,28.8803,28.3321,28.6519,1477244.8180613,0
+KNX.US,D,20161003,000000,28.5297,29.2199,28.2924,29.0928,1552891.6585358,0
+KNX.US,D,20161004,000000,29.0928,29.3201,28.0977,28.2388,1665967.6577881,0
+KNX.US,D,20161005,000000,28.1454,28.5437,27.932,28.5168,1564662.1002662,0
+KNX.US,D,20161006,000000,28.491,28.9597,28.3858,28.5437,1304902.7111535,0
+KNX.US,D,20161007,000000,28.3858,28.5168,27.7244,27.9976,1196739.1190504,0
+KNX.US,D,20161010,000000,28.1594,28.6519,28.1384,28.5714,890144.69113228,0
+KNX.US,D,20161011,000000,28.5854,28.6648,27.7721,27.8516,878685.4289445,0
+KNX.US,D,20161012,000000,27.8516,28.077,27.359,27.8516,854681.300857,0
+KNX.US,D,20161013,000000,27.2646,27.2786,26.653,26.8377,2632083.4606334,0
+KNX.US,D,20161014,000000,27.0373,27.1852,26.3819,26.5299,2105763.0428248,0
+KNX.US,D,20161017,000000,26.1972,26.8486,26.0899,26.504,1119577.6700576,0
+KNX.US,D,20161018,000000,26.8754,27.0105,26.6253,26.6907,870320.8422733,0
+KNX.US,D,20161019,000000,26.7424,26.7969,26.2359,26.3551,1089306.6478147,0
+KNX.US,D,20161020,000000,26.3025,26.666,26.2042,26.3283,1516093.9223251,0
+KNX.US,D,20161021,000000,26.1704,26.9629,26.0373,26.4772,1870353.2011624,0
+KNX.US,D,20161024,000000,26.8636,27.1445,26.1833,27.064,2443565.0527745,0
+KNX.US,D,20161025,000000,29.3858,29.3986,27.652,28.3321,4815791.4401021,0
+KNX.US,D,20161026,000000,28.2527,28.6391,27.9121,28.1316,1683834.8016263,0
+KNX.US,D,20161027,000000,28.2527,30.0938,28.2388,29.8932,2989245.0677619,0
+KNX.US,D,20161028,000000,29.8108,30.6141,29.4652,29.7462,2542636.9655531,0
+KNX.US,D,20161031,000000,29.9349,30.2268,29.5884,29.8654,1198969.742633,0
+KNX.US,D,20161101,000000,29.6012,30.2129,29.3718,30.0261,2067117.3633753,0
+KNX.US,D,20161102,000000,30.1592,30.6677,29.6399,29.9487,1660029.0630854,0
+KNX.US,D,20161103,000000,30.0124,30.3062,29.5874,30.1075,1220461.2721478,0
+KNX.US,D,20161104,000000,30.1861,31.0868,29.907,30.4005,1662129.7767618,0
+KNX.US,D,20161107,000000,30.9209,31.895,30.7193,31.8404,1940953.6963673,0
+KNX.US,D,20161108,000000,31.6528,32.6825,31.3609,32.5633,1323159.5847102,0
+KNX.US,D,20161109,000000,31.6279,33.4144,31.0023,31.6935,6104674.9506561,0
+KNX.US,D,20161110,000000,32.0956,32.8156,31.7352,31.8136,1883279.7403524,0
+KNX.US,D,20161111,000000,31.8265,32.6279,31.3806,32.5633,2393305.0248927,0
+KNX.US,D,20161114,000000,32.748,33.8164,32.7092,33.1621,3109719.8893443,0
+KNX.US,D,20161115,000000,33.1621,33.3607,32.193,33.0717,2509725.4489385,0
+KNX.US,D,20161116,000000,33.0717,33.1363,32.5822,32.9486,1817823.2746102,0
+KNX.US,D,20161117,000000,32.8016,33.6179,32.748,33.3607,1698755.3068178,0
+KNX.US,D,20161118,000000,33.333,33.5503,32.9893,33.0956,1630459.9571572,0
+KNX.US,D,20161121,000000,33.604,33.8959,33.2167,33.2306,1613920.1098796,0
+KNX.US,D,20161122,000000,32.882,33.3737,32.2813,32.9625,2857113.6014988,0
+KNX.US,D,20161123,000000,33.0717,33.9098,32.6755,33.6317,3911919.6022187,0
+KNX.US,D,20161125,000000,33.752,34.1651,33.59,33.8423,540199.62964376,0
+KNX.US,D,20161128,000000,33.7777,33.7907,33.036,33.2436,1726098.8244311,0
+KNX.US,D,20161129,000000,33.333,33.8493,32.8423,32.9625,2673459.2622194,0
+KNX.US,D,20161130,000000,33.2306,33.7907,33.2306,33.321,2823164.8197418,0
+KNX.US,D,20161201,000000,33.5762,33.9624,33.1899,33.7648,2475316.4437156,0
+KNX.US,D,20161202,000000,33.6844,34.5424,33.5236,34.458,2538561.4198925,0
+KNX.US,D,20161205,000000,34.604,35.2991,34.604,34.724,2165054.3268188,0
+KNX.US,D,20161206,000000,34.7917,35.0299,34.0954,34.8441,2757639.8743592,0
+KNX.US,D,20161207,000000,34.9108,36.2721,34.5901,35.4579,2360031.9760585,0
+KNX.US,D,20161208,000000,35.5244,35.6714,34.724,35.164,2446616.424989,0
+KNX.US,D,20161209,000000,35.164,35.3527,31.1602,32.456,7305804.8231242,0
+KNX.US,D,20161212,000000,32.2545,32.8294,31.9775,32.7222,2789774.9526975,0
+KNX.US,D,20161213,000000,32.7609,32.8156,31.9497,32.1473,2588856.694648,0
+KNX.US,D,20161214,000000,31.895,32.896,31.8682,32.0836,1569564.4368802,0
+KNX.US,D,20161215,000000,32.5892,33.3677,32.4283,33.2713,2397445.0219798,0
+KNX.US,D,20161216,000000,33.6724,33.8423,32.5633,33.2306,2426011.102586,0
+KNX.US,D,20161219,000000,33.1621,33.4004,32.8016,32.8294,1366462.8867643,0
+KNX.US,D,20161220,000000,32.9893,33.2386,32.6964,32.8294,1017540.9916686,0
+KNX.US,D,20161221,000000,32.6686,32.9893,32.5226,32.6686,864840.45692961,0
+KNX.US,D,20161222,000000,31.4958,32.882,31.2268,32.3349,1077993.4083897,0
+KNX.US,D,20161223,000000,32.187,32.7609,32.0429,32.5773,949953.60064382,0
+KNX.US,D,20161227,000000,32.6557,33.2843,32.5097,32.6825,648831.50164105,0
+KNX.US,D,20161228,000000,32.6279,32.9893,32.1223,32.3489,1033176.5048707,0
+KNX.US,D,20161229,000000,32.4839,33.0449,32.3489,32.5226,1045834.1607665,0
+KNX.US,D,20161230,000000,32.4958,32.7092,32.2813,32.5097,624646.10391704,0
+KNX.US,D,20170103,000000,32.8016,33.5503,32.2813,33.1363,1807050.822934,0
+KNX.US,D,20170104,000000,33.2167,33.6317,32.7092,33.1094,1607044.9553884,0
+KNX.US,D,20170105,000000,33.1482,33.2038,32.0896,32.2277,1163994.7733228,0
+KNX.US,D,20170106,000000,32.1999,32.609,31.7858,31.9089,1082917.9001814,0
+KNX.US,D,20170109,000000,31.8821,32.0162,31.2665,31.6528,1075577.4869565,0
+KNX.US,D,20170110,000000,31.5624,32.47,31.5624,32.1601,791546.09351558,0
+KNX.US,D,20170111,000000,32.2545,32.3557,31.9635,32.3082,663746.97156486,0
+KNX.US,D,20170112,000000,32.1096,32.1601,31.469,31.8136,2259280.2979816,0
+KNX.US,D,20170113,000000,31.8404,32.47,31.8404,32.3627,1449097.6717261,0
+KNX.US,D,20170117,000000,32.2416,32.5773,31.615,31.6399,842053.85656729,0
+KNX.US,D,20170118,000000,31.7997,31.9775,31.6012,31.7997,924061.24717604,0
+KNX.US,D,20170119,000000,32.1096,32.321,31.0431,31.1473,1223961.7902394,0
+KNX.US,D,20170120,000000,31.1334,31.1999,30.6141,31.0689,1721869.1995793,0
+KNX.US,D,20170123,000000,31.0689,31.2128,30.6269,30.9884,1325804.107296,0
+KNX.US,D,20170124,000000,31.0808,31.9367,31.0162,31.6656,1192090.5599276,0
+KNX.US,D,20170125,000000,32.0559,32.6825,31.7858,32.4839,1621621.0482704,0
+KNX.US,D,20170126,000000,31.3746,31.895,30.8405,31.5752,2677028.2599515,0
+KNX.US,D,20170127,000000,29.1196,31.8404,28.4057,31.1731,3712206.787252,0
+KNX.US,D,20170130,000000,30.8672,31.3956,30.1592,30.6935,1964526.8055413,0
+KNX.US,D,20170131,000000,30.5862,30.6816,29.907,30.4681,2013407.1700786,0
+KNX.US,D,20170201,000000,30.7581,31.187,30.2526,30.6677,1550770.8037886,0
+KNX.US,D,20170202,000000,29.7085,30.9606,29.7085,30.1335,1658082.4286001,0
+KNX.US,D,20170203,000000,30.4959,30.9606,30.2655,30.7858,1334513.1062766,0
+KNX.US,D,20170206,000000,30.7998,31.2268,30.5932,30.8535,1283863.3486763,0
+KNX.US,D,20170207,000000,30.8951,31.0093,29.9746,30.0124,1723381.7939906,0
+KNX.US,D,20170208,000000,29.9864,29.9864,29.3718,29.8792,1588241.2517615,0
+KNX.US,D,20170209,000000,29.8792,30.6141,29.7918,30.2924,1299123.2309095,0
+KNX.US,D,20170210,000000,30.5346,31.5892,30.5346,31.5485,1407658.4257673,0
+KNX.US,D,20170213,000000,31.6656,31.8136,30.9745,31.6279,1592184.873409,0
+KNX.US,D,20170214,000000,31.4561,31.7213,29.6876,29.907,3122061.3304297,0
+KNX.US,D,20170215,000000,29.8932,30.2924,29.7591,30.1732,2271286.3902394,0
+KNX.US,D,20170216,000000,30.1732,30.2586,29.4315,29.6012,1494730.2886093,0
+KNX.US,D,20170217,000000,29.6538,30.0124,29.3718,29.9487,1146143.7423411,0
+KNX.US,D,20170221,000000,29.9994,30.0938,29.0004,29.5466,2203058.5131657,0
+KNX.US,D,20170222,000000,29.5466,29.7462,29.066,29.0798,1523849.2416069,0
+KNX.US,D,20170223,000000,29.1861,29.2924,28.3858,28.5983,1286739.4935756,0
+KNX.US,D,20170224,000000,28.36,29.0263,28.3203,29.0124,1789339.7723938,0
+KNX.US,D,20170227,000000,29.1067,29.773,28.8664,29.5188,1512931.7742216,0
+KNX.US,D,20170228,000000,29.5605,29.5605,28.8397,28.9865,962676.71501945,0
+KNX.US,D,20170301,000000,29.4522,30.0808,29.2784,29.5327,1998362.7973022,0
+KNX.US,D,20170302,000000,29.4255,29.5605,28.4513,28.5437,2252340.6920639,0
+KNX.US,D,20170303,000000,28.2527,29.0798,28.2527,28.932,1808417.3945826,0
+KNX.US,D,20170306,000000,28.8267,29.2924,28.6391,29.0124,1302055.7708068,0
+KNX.US,D,20170307,000000,28.9727,28.9727,27.8923,28.1316,2875323.1435393,0
+KNX.US,D,20170308,000000,28.4126,28.8465,27.7721,28.3997,2223102.9067492,0
+KNX.US,D,20170309,000000,28.1594,28.9061,27.4374,27.5834,2531590.5953152,0
+KNX.US,D,20170310,000000,27.8923,28.1047,27.2926,27.9061,2084328.9153615,0
+KNX.US,D,20170313,000000,27.8784,28.4513,27.5834,27.7175,1362657.2314512,0
+KNX.US,D,20170314,000000,27.6787,27.6787,26.8377,27.5586,1891759.1311267,0
+KNX.US,D,20170315,000000,27.652,28.6539,27.4107,28.5168,2024281.3341619,0
+KNX.US,D,20170316,000000,28.5576,28.6121,28.1187,28.2527,1036868.3631342,0
+KNX.US,D,20170317,000000,28.3063,28.3063,27.503,27.9697,2057133.434618,0
+KNX.US,D,20170320,000000,27.93,27.9976,27.2786,27.3977,1411729.943214,0
+KNX.US,D,20170321,000000,28.2259,28.6121,26.8249,27.0234,1850770.0380986,0
+KNX.US,D,20170322,000000,27.078,27.5696,26.8109,27.1445,1212982.8925885,0
+KNX.US,D,20170323,000000,27.1038,27.2926,26.7285,26.8754,973998.01087278,0
+KNX.US,D,20170324,000000,26.3283,26.9697,26.0255,26.3422,2157232.5420036,0
+KNX.US,D,20170327,000000,26.0255,26.2359,25.6372,26.1296,1391894.0097125,0
+KNX.US,D,20170328,000000,26.0373,27.064,25.9013,26.9827,1397651.3347786,0
+KNX.US,D,20170329,000000,26.93,27.4891,26.5576,27.3183,1813045.8126347,0
+KNX.US,D,20170330,000000,27.4494,27.4613,26.9966,27.2508,1166277.7636892,0
+KNX.US,D,20170331,000000,27.2369,27.5973,27.0512,27.4107,986662.71614331,0
+KNX.US,D,20170403,000000,27.5586,27.8784,27.0373,27.2239,963774.40337384,0
+KNX.US,D,20170404,000000,27.345,27.6113,27.1237,27.3183,1242101.845586,0
+KNX.US,D,20170405,000000,27.4494,28.0373,27.3313,27.373,1838547.4293304,0
+KNX.US,D,20170406,000000,27.4752,27.7583,26.6907,26.8636,1602744.836789,0
+KNX.US,D,20170407,000000,26.8377,26.93,26.5299,26.7165,672148.81921691,0
+KNX.US,D,20170410,000000,31.76,33.8561,31.615,33.0588,19685569.330876,0
+KNX.US,D,20170411,000000,32.4958,32.5097,31.1999,31.7997,6485055.184114,0
+KNX.US,D,20170412,000000,31.6279,31.6656,29.6538,29.7462,5291339.2397791,0
+KNX.US,D,20170413,000000,29.6678,30.2,29.2387,29.491,3139082.5492977,0
+KNX.US,D,20170417,000000,29.6817,30.6677,29.5049,30.6548,2428697.9214204,0
+KNX.US,D,20170418,000000,30.2924,30.482,29.9864,30.4542,1910578.9476101,0
+KNX.US,D,20170419,000000,30.6002,31.4898,30.5862,31.2406,3981905.7947665,0
+KNX.US,D,20170420,000000,31.469,32.0559,31.2128,31.8821,2140805.484722,0
+KNX.US,D,20170421,000000,32.2813,32.6964,31.9775,32.5366,2497458.5298147,0
+KNX.US,D,20170424,000000,33.4818,33.8681,33.2713,33.4282,3911866.2283813,0
+KNX.US,D,20170425,000000,33.0171,33.9893,32.3627,33.309,2356589.867072,0
+KNX.US,D,20170426,000000,33.2038,33.6586,32.9893,33.2038,2204484.5009729,0
+KNX.US,D,20170427,000000,33.1899,33.5096,32.2545,33.0956,2550969.3265113,0
+KNX.US,D,20170428,000000,33.0956,33.0956,32.5633,32.8016,2183775.4520557,0
+KNX.US,D,20170501,000000,32.9357,33.0032,32.5097,32.603,2302420.4573628,0
+KNX.US,D,20170502,000000,32.6279,32.8016,32.174,32.5366,1722545.9395556,0
+KNX.US,D,20170503,000000,32.4283,32.6348,31.7073,32.3349,1554494.8877653,0
+KNX.US,D,20170504,000000,32.3746,32.7609,31.9497,32.2138,1032929.7767544,0
+KNX.US,D,20170505,000000,32.2942,32.47,32.0042,32.2545,622302.69033844,0
+KNX.US,D,20170508,000000,32.2545,32.2545,31.747,31.8543,666046.07478789,0
+KNX.US,D,20170509,000000,31.7997,31.8404,31.2803,31.5227,1281289.3198379,0
+KNX.US,D,20170510,000000,31.483,31.483,30.8127,31.0808,1255928.6906372,0
+KNX.US,D,20170511,000000,30.9884,31.0023,30.2725,30.9745,1800510.0102168,0
+KNX.US,D,20170512,000000,30.8535,31.0808,30.4542,30.4959,952204.36529709,0
+KNX.US,D,20170515,000000,30.4145,30.7858,30.2526,30.7193,780008.28115198,0
+KNX.US,D,20170516,000000,30.7581,30.9745,30.2,30.4413,1334335.8648543,0
+KNX.US,D,20170517,000000,30.0391,30.1464,29.4255,29.6945,1122723.7053046,0
+KNX.US,D,20170518,000000,29.5605,30.7581,29.3598,30.5475,1490189.4842149,0
+KNX.US,D,20170519,000000,30.5615,30.7461,30.1275,30.2268,951127.82506696,0
+KNX.US,D,20170522,000000,30.4274,30.8265,29.9349,30.7858,783501.74986886,0
+KNX.US,D,20170523,000000,30.8951,31.5485,30.5228,31.2932,1049861.3678576,0
+KNX.US,D,20170524,000000,31.3349,32.2068,31.2605,32.0162,1315791.9810397,0
+KNX.US,D,20170525,000000,32.0559,32.5892,31.5752,32.5633,786299.34459227,0
+KNX.US,D,20170526,000000,32.4153,32.6686,31.5892,31.7719,669711.74965944,0
+KNX.US,D,20170530,000000,31.8136,32.5494,31.6012,32.2277,2490963.0345067,0
+KNX.US,D,20170531,000000,32.4283,32.4283,31.6012,31.9635,624374.19946228,0
+KNX.US,D,20170601,000000,31.9497,32.1096,31.6656,31.9497,884207.10348317,0
+KNX.US,D,20170602,000000,32.0699,32.6686,31.8265,32.3746,776904.54215359,0
+KNX.US,D,20170605,000000,32.3489,32.8543,32.2803,32.6964,634148.66108409,0
+KNX.US,D,20170606,000000,32.4422,32.9625,32.1999,32.8682,503480.44360891,0
+KNX.US,D,20170607,000000,32.9625,33.5762,32.7222,33.3607,1038908.6535984,0
+KNX.US,D,20170608,000000,33.4818,33.7241,33.0588,33.2306,759005.17260218,0
+KNX.US,D,20170609,000000,33.2574,33.8423,33.0588,33.6317,617839.42906625,0
+KNX.US,D,20170612,000000,34.3647,35.2186,33.8561,34.3368,1444371.569481,0
+KNX.US,D,20170613,000000,34.4054,34.9505,34.1234,34.5364,1169436.8906321,0
+KNX.US,D,20170614,000000,34.6973,34.6973,33.7837,34.1094,766089.79422894,0
+KNX.US,D,20170615,000000,33.8164,34.4311,33.6457,34.2573,392735.77329278,0
+KNX.US,D,20170616,000000,33.8681,34.1511,33.3607,34.0817,1140678.4628005,0
+KNX.US,D,20170619,000000,34.4698,35.017,34.2048,34.737,1148073.2569163,0
+KNX.US,D,20170620,000000,34.6318,34.6456,34.2117,34.2713,976055.42124711,0
+KNX.US,D,20170621,000000,34.2573,34.5424,34.0032,34.5106,477843.88173931,0
+KNX.US,D,20170622,000000,34.5632,34.8304,34.2048,34.6456,525680.93881318,0
+KNX.US,D,20170623,000000,34.4441,34.8304,34.2713,34.7509,661600.94047934,0
+KNX.US,D,20170626,000000,34.8304,34.9644,34.5106,34.7777,561361.85265226,0
+KNX.US,D,20170627,000000,34.724,35.7776,34.6833,35.2444,875796.19234931,0
+KNX.US,D,20170628,000000,35.3914,35.9137,35.3457,35.6982,891464.93831816,0
+KNX.US,D,20170629,000000,35.7915,35.8998,35.164,35.6435,594837.31924721,0
+KNX.US,D,20170630,000000,35.6307,35.6714,35.3258,35.3665,530104.92499746,0
+KNX.US,D,20170703,000000,35.4718,36.1092,35.3388,35.9663,462523.57629396,0
+KNX.US,D,20170705,000000,35.9524,36.3397,35.6784,35.8332,1184191.2319901,0
+KNX.US,D,20170706,000000,35.6307,35.7915,35.1501,35.2991,704860.93923144,0
+KNX.US,D,20170707,000000,35.5116,35.7121,35.1778,35.4976,705962.65579999,0
+KNX.US,D,20170710,000000,35.4579,35.5244,34.4311,34.5493,1020228.8175565,0
+KNX.US,D,20170711,000000,34.5493,34.7509,33.8681,33.9624,1308004.4360447,0
+KNX.US,D,20170712,000000,34.016,34.7509,34.016,34.724,1717191.4359039,0
+KNX.US,D,20170713,000000,34.7647,34.8701,33.8304,34.0032,764827.95614817,0
+KNX.US,D,20170714,000000,33.9486,34.604,33.9486,34.5106,447188.16504557,0
+KNX.US,D,20170717,000000,34.1651,34.4828,33.8959,34.2852,589360.96211766,0
+KNX.US,D,20170718,000000,34.1234,34.2852,33.309,33.5096,2420855.9955345,0
+KNX.US,D,20170719,000000,33.5633,33.6457,33.1363,33.2574,1537433.3867559,0
+KNX.US,D,20170720,000000,33.2436,33.6963,33.0449,33.6724,1297356.8590071,0
+KNX.US,D,20170721,000000,33.8561,34.2385,33.6179,33.8164,966960.7207622,0
+KNX.US,D,20170724,000000,33.8304,34.1371,33.6317,33.8681,929449.99064794,0
+KNX.US,D,20170725,000000,34.724,35.6307,34.5364,35.2712,2036944.0253254,0
+KNX.US,D,20170726,000000,35.6048,35.6575,34.6456,35.4976,1221941.640846,0
+KNX.US,D,20170727,000000,35.6048,35.6048,33.3737,33.6844,1729285.1418195,0
+KNX.US,D,20170728,000000,33.5633,33.9962,33.4074,33.7907,852708.48297969,0
+KNX.US,D,20170731,000000,33.8959,34.4182,33.8959,34.03,829207.88166026,0
+KNX.US,D,20170801,000000,34.297,34.297,33.3737,33.6963,523754.44539854,0
+KNX.US,D,20170802,000000,33.6844,33.8959,33.333,33.7648,472785.45182726,0
+KNX.US,D,20170803,000000,33.6457,33.9763,33.5375,33.9763,550991.21533707,0
+KNX.US,D,20170804,000000,34.03,35.0041,34.0032,34.7509,826828.21415435,0
+KNX.US,D,20170807,000000,34.8304,35.2047,34.4967,35.0994,564373.94977887,0
+KNX.US,D,20170808,000000,35.0994,35.5384,34.9108,35.2444,732434.06505104,0
+KNX.US,D,20170809,000000,34.9644,35.6912,34.6456,35.5641,1002950.8000369,0
+KNX.US,D,20170810,000000,35.3665,35.8332,35.0855,35.1242,790609.53372696,0
+KNX.US,D,20170811,000000,34.9912,35.8998,34.9108,35.6307,814795.93850451,0
+KNX.US,D,20170814,000000,35.8998,36.6187,35.8729,36.5651,1142588.8433585,0
+KNX.US,D,20170815,000000,36.6981,36.9276,36.2453,36.4202,866257.38125496,0
+KNX.US,D,20170816,000000,36.6306,36.7945,35.6178,35.7776,834237.10701975,0
+KNX.US,D,20170817,000000,35.4976,35.8591,35.2186,35.4301,1071884.6216395,0
+KNX.US,D,20170818,000000,35.2444,35.7508,35.0885,35.591,893129.59781341,0
+KNX.US,D,20170821,000000,35.591,36.2453,35.5503,35.9921,785452.41256837,0
+KNX.US,D,20170822,000000,35.9782,36.2593,35.1501,35.7776,1058225.9545287,0
+KNX.US,D,20170823,000000,35.3785,35.7379,34.9644,35.4718,1512140.2301422,0
+KNX.US,D,20170824,000000,35.5384,35.7508,34.8164,35.1124,1349455.766646,0
+KNX.US,D,20170825,000000,35.3665,36.3308,35.2186,35.8591,1422080.4394585,0
+KNX.US,D,20170828,000000,36.0965,37.1122,36.0965,36.8869,2253921.7661157,0
+KNX.US,D,20170829,000000,36.6713,38.4866,36.3795,37.9255,1950635.5090638,0
+KNX.US,D,20170830,000000,37.9255,38.5957,37.7676,37.8202,1451550.8541401,0
+KNX.US,D,20170831,000000,37.7676,37.7676,37.0457,37.432,1897410.7155715,0
+KNX.US,D,20170901,000000,37.6206,39.1707,37.6206,38.2344,2249960.0175046,0
+KNX.US,D,20170905,000000,38.0744,39.3524,38.0059,38.86,2545426.5038483,0
+KNX.US,D,20170906,000000,38.8857,39.4865,38.3923,38.406,1826680.3104606,0
+KNX.US,D,20170907,000000,38.554,39.3167,38.4994,39.0903,1994292.2869091,0
+KNX.US,D,20170908,000000,39.1568,39.6364,38.2741,39.3524,5467220.1328129,0
+KNX.US,D,20170911,000000,41.1041,42.7098,38.8837,39.1091,3086744.9699708,0
+KNX.US,D,20170912,000000,39.1091,39.3644,38.8261,38.9711,3051462.8493319,0
+KNX.US,D,20170913,000000,38.8659,38.9224,37.012,38.0396,3950039.5997223,0
+KNX.US,D,20170914,000000,37.7805,38.3743,37.0447,37.4826,3273763.8751144,0
+KNX.US,D,20170915,000000,37.4151,38.4607,37.3386,38.2611,3448296.3234633,0
+KNX.US,D,20170918,000000,38.2611,39.1946,38.127,38.2611,1977101.8830472,0
+KNX.US,D,20170919,000000,38.7229,39.3494,38.4707,38.5203,2927207.548775,0
+KNX.US,D,20170920,000000,38.7696,39.548,38.6374,39.3842,1841567.5828853,0
+KNX.US,D,20170921,000000,39.3444,40.3087,39.2621,39.7417,2121207.2158551,0
+KNX.US,D,20170922,000000,39.7417,39.8966,39.2134,39.412,2129362.3353908,0
+KNX.US,D,20170925,000000,39.4408,39.4408,38.3098,38.8659,1827055.9414295,0
+KNX.US,D,20170926,000000,38.9711,39.1757,38.4806,38.9424,2821522.3154244,0
+KNX.US,D,20170927,000000,38.9612,39.7029,38.7696,39.6364,2558593.7288333,0
+KNX.US,D,20170928,000000,39.5282,39.9393,39.0098,39.0694,3192730.305275,0
+KNX.US,D,20170929,000000,39.5282,40.2799,39.3366,39.9214,3144340.3758098,0
+KNX.US,D,20171002,000000,40.1319,40.2799,39.3276,39.8003,1911887.1101536,0
+KNX.US,D,20171003,000000,39.9144,39.979,39.0645,39.3366,2034667.0772801,0
+KNX.US,D,20171004,000000,39.2998,39.2998,38.414,38.8837,2728777.7200132,0
+KNX.US,D,20171005,000000,38.8261,38.8261,38.2422,38.4339,2597519.3691659,0
+KNX.US,D,20171006,000000,38.4905,38.6762,38.1956,38.2611,2372129.7101882,0
+KNX.US,D,20171009,000000,37.7716,38.1559,37.7239,38.127,2679041.3599703,0
+KNX.US,D,20171010,000000,38.2334,38.6374,38.0596,38.2711,2637754.1790954,0
+KNX.US,D,20171011,000000,38.2809,38.5302,38.2144,38.5203,1493248.9128577,0
+KNX.US,D,20171012,000000,38.5203,39.3544,38.5104,39.0595,2213315.3534314,0
+KNX.US,D,20171013,000000,39.1568,39.1946,37.8093,37.8659,2138210.3077593,0
+KNX.US,D,20171016,000000,37.7537,37.8897,36.4459,37.3188,2904276.9397569,0
+KNX.US,D,20171017,000000,37.2721,37.3665,36.6942,36.9553,2203626.4913601,0
+KNX.US,D,20171018,000000,37.012,38.0297,37.012,37.7338,1901195.2227604,0
+KNX.US,D,20171019,000000,37.4826,37.8192,36.9841,37.8093,1430111.6914092,0
+KNX.US,D,20171020,000000,37.9999,38.9424,37.8659,38.705,2165756.2431335,0
+KNX.US,D,20171023,000000,38.705,38.8659,38.2731,38.6563,970608.26867011,0
+KNX.US,D,20171024,000000,38.7229,39.2998,38.6663,38.7696,1144091.3672344,0
+KNX.US,D,20171025,000000,38.5888,38.9811,38.127,38.6762,929768.21956536,0
+KNX.US,D,20171026,000000,38.7874,40.0187,38.5739,39.7615,2016453.5070255,0
+KNX.US,D,20171027,000000,39.7228,40.3484,39.6454,40.0376,1716082.6699607,0
+KNX.US,D,20171030,000000,39.9988,39.9988,39.1469,39.3842,1874301.8580776,0
+KNX.US,D,20171031,000000,39.3931,40.0327,39.3743,39.829,1764474.6135329,0
+KNX.US,D,20171101,000000,39.9393,40.2799,39.0893,39.4795,1169123.6969823,0
+KNX.US,D,20171102,000000,39.4021,39.8787,39.1757,39.849,1554543.2263351,0
+KNX.US,D,20171103,000000,39.8877,39.9095,39.1469,39.6067,1821397.3076099,0
+KNX.US,D,20171106,000000,39.6067,39.7814,39.0198,39.1846,3502946.0977092,0
+KNX.US,D,20171107,000000,37.5124,37.6376,36.6266,37.0695,8297427.2779331,0
+KNX.US,D,20171108,000000,36.9921,37.4151,35.6465,37.3853,4385882.2996297,0
+KNX.US,D,20171109,000000,37.282,37.9433,37.0308,37.136,2847577.811565,0
+KNX.US,D,20171110,000000,37.1659,37.3386,36.4926,36.8779,2737020.4532066,0
+KNX.US,D,20171113,000000,36.724,36.8292,36.1659,36.5492,2346106.4397607,0
+KNX.US,D,20171114,000000,36.714,37.8292,36.5015,37.2323,2105746.9299682,0
+KNX.US,D,20171115,000000,37.2323,37.5214,36.3575,36.6942,2048592.613578,0
+KNX.US,D,20171116,000000,37.2909,37.6951,36.7925,37.5312,2455155.2319219,0
+KNX.US,D,20171117,000000,37.3286,37.7517,37.0308,37.4151,1933147.0173551,0
+KNX.US,D,20171120,000000,37.5124,37.6176,36.9176,37.5699,1927032.1882837,0
+KNX.US,D,20171121,000000,37.857,38.1181,37.5699,38.1181,1690320.226399,0
+KNX.US,D,20171122,000000,38.147,38.5302,38.0297,38.3564,1518022.4298468,0
+KNX.US,D,20171124,000000,38.3653,38.7696,38.1559,38.2711,767069.65731962,0
+KNX.US,D,20171127,000000,38.2422,38.569,37.8372,38.414,1848853.6152193,0
+KNX.US,D,20171128,000000,38.4607,39.1568,38.2522,39.1469,1702460.2567772,0
+KNX.US,D,20171129,000000,39.1757,40.2113,39.1757,40.1131,1722361.6487586,0
+KNX.US,D,20171130,000000,40.3683,41.3782,40.1468,41.0664,3520822.3050293,0
+KNX.US,D,20171201,000000,41.1151,41.4635,40.3971,41.2312,2816912.0243359,0
+KNX.US,D,20171204,000000,41.7614,42.3305,41.0951,41.2501,2582333.0018409,0
+KNX.US,D,20171205,000000,41.2312,41.2798,40.9253,40.973,1832416.4874024,0
+KNX.US,D,20171206,000000,40.9165,41.2997,40.6721,41.0386,1787744.5995926,0
+KNX.US,D,20171207,000000,41.0286,41.6255,40.9542,41.4824,1454114.8124431,0
+KNX.US,D,20171208,000000,41.7902,41.8686,41.2222,41.4824,2098880.8389588,0
+KNX.US,D,20171211,000000,41.4258,41.6592,41.1151,41.1438,1707875.1836411,0
+KNX.US,D,20171212,000000,41.2312,41.7803,41.1338,41.3682,1405346.2308484,0
+KNX.US,D,20171213,000000,41.6642,42.7525,41.6145,42.0772,2249045.6128937,0
+KNX.US,D,20171214,000000,42.0961,42.244,40.9909,41.4635,1768790.8449889,0
+KNX.US,D,20171215,000000,41.5281,42.3859,41.4735,41.9332,3123788.4272442,0
+KNX.US,D,20171218,000000,42.1259,42.3215,41.9232,42.0961,1347499.0616252,0
+KNX.US,D,20171219,000000,42.1457,42.2917,41.8786,42.0961,1209321.245931,0
+KNX.US,D,20171220,000000,42.4159,42.8209,42.253,42.5211,1141555.6064304,0
+KNX.US,D,20171221,000000,42.6263,42.6263,41.8598,42.0494,1367457.855658,0
+KNX.US,D,20171222,000000,42.0295,42.8576,41.9134,42.674,1091815.2181732,0
+KNX.US,D,20171226,000000,42.5886,42.9163,42.1944,42.4714,728626.39563089,0
+KNX.US,D,20171227,000000,42.5688,42.6988,42.3492,42.4159,829844.3394951,0
+KNX.US,D,20171228,000000,42.1944,42.3762,41.8101,42.1457,1521283.2691968,0
+KNX.US,D,20171229,000000,42.1656,42.3859,42.0196,42.0672,1064838.268047,0
+KNX.US,D,20180102,000000,42.3762,42.9719,42.244,42.9063,1887831.6223357,0
+KNX.US,D,20180103,000000,43.0215,43.5548,42.8826,43.243,1932711.9702275,0
+KNX.US,D,20180104,000000,43.5499,43.8776,43.3195,43.4436,1410704.7627142,0
+KNX.US,D,20180105,000000,43.7624,43.8686,42.7525,43.1853,1899252.6164891,0
+KNX.US,D,20180108,000000,43.3095,43.7524,43.1853,43.4059,1168155.9185341,0
+KNX.US,D,20180109,000000,43.4624,43.6481,43.1765,43.2053,1316720.4844001,0
+KNX.US,D,20180110,000000,42.963,43.3095,42.7038,42.7236,1963504.6462022,0
+KNX.US,D,20180111,000000,42.9441,43.678,42.8866,43.5786,1794914.82077,0
+KNX.US,D,20180112,000000,43.6283,43.6878,43.0504,43.3006,1566017.5943259,0
+KNX.US,D,20180116,000000,43.6481,43.6967,42.6353,42.9441,1889041.0936327,0
+KNX.US,D,20180117,000000,43.0215,43.0404,42.1556,42.7038,2054318.7199844,0
+KNX.US,D,20180118,000000,43.0592,44.4366,42.811,44.099,2771410.3244124,0
+KNX.US,D,20180119,000000,44.1664,44.8774,43.945,44.7723,1776095.0042866,0
+KNX.US,D,20180122,000000,44.6461,45.0036,43.9917,44.9073,1028884.4426996,0
+KNX.US,D,20180123,000000,44.7643,44.9171,44.4753,44.6858,978403.87009339,0
+KNX.US,D,20180124,000000,44.6759,44.9847,44.2529,44.6273,1210547.837138,0
+KNX.US,D,20180125,000000,44.6461,44.7057,44.2906,44.5617,1196789.4717272,0
+KNX.US,D,20180126,000000,44.7057,45.1514,44.4366,44.9171,1039403.1168847,0
+KNX.US,D,20180129,000000,44.8576,45.4464,44.6461,44.947,1422322.1323071,0
+KNX.US,D,20180130,000000,44.4564,44.514,43.5986,43.6283,3803579.7757469,0
+KNX.US,D,20180131,000000,49.7084,49.9794,47.7283,47.9072,9988658.8877823,0
+KNX.US,D,20180201,000000,47.8315,48.0789,47.0541,47.4473,3178240.818997,0
+KNX.US,D,20180202,000000,46.9092,47.0064,46.214,46.3024,2395099.594294,0
+KNX.US,D,20180205,000000,46.5407,47.1982,45.3878,45.6291,3544439.7245589,0
+KNX.US,D,20180206,000000,44.9847,46.8605,43.7921,46.506,3312142.6853768,0
+KNX.US,D,20180207,000000,46.2835,47.3878,46.0522,46.7632,2995547.2087912,0
+KNX.US,D,20180208,000000,46.8605,46.8704,45.5617,45.5705,3843676.619342,0
+KNX.US,D,20180209,000000,45.8694,46.1495,44.6759,45.4762,1874285.7452211,0
+KNX.US,D,20180212,000000,45.6104,46.0919,45.0135,45.8516,1709113.8594905,0
+KNX.US,D,20180213,000000,45.504,47.1792,45.2935,46.8505,2717535.9813893,0
+KNX.US,D,20180214,000000,46.5804,47.2566,46.3838,46.8317,1708588.1775447,0
+KNX.US,D,20180215,000000,47.2369,47.7006,46.1792,46.9191,1841223.170576,0
+KNX.US,D,20180216,000000,46.6598,47.3024,46.4862,46.9092,1218671.7380141,0
+KNX.US,D,20180220,000000,45.9548,45.9548,45.9548,45.9548,2515688.212926,0
+KNX.US,D,20180221,000000,45.937,46.8317,45.8794,46.4772,4176948.9024861,0
+KNX.US,D,20180222,000000,46.6201,47.1215,45.9648,46.0224,1858859.6991544,0
+KNX.US,D,20180223,000000,46.3998,46.8902,46.2339,46.7632,2005385.9886633,0
+KNX.US,D,20180226,000000,46.8992,47.5059,46.6698,47.1982,1646736.9634618,0
+KNX.US,D,20180227,000000,47.2467,47.6311,46.6004,46.7165,1163558.7191416,0
+KNX.US,D,20180228,000000,46.8218,47.209,46.3014,46.3998,1653373.446265,0
+KNX.US,D,20180301,000000,46.3998,47.0828,45.9925,46.7831,1756588.3772915,0
+KNX.US,D,20180302,000000,46.3411,46.7452,45.8734,46.6598,1645795.3684056,0
+KNX.US,D,20180305,000000,46.4475,46.4662,45.4345,46.081,2016428.3306871,0
+KNX.US,D,20180306,000000,46.2924,46.5318,45.8684,46.2627,1497256.9859315,0
+KNX.US,D,20180307,000000,45.792,46.3411,45.377,46.0512,1691840.8772387,0
+KNX.US,D,20180308,000000,46.2428,46.2478,45.1447,45.8207,1518467.5475098,0
+KNX.US,D,20180309,000000,46.2329,47.3689,46.2329,47.2378,2310307.7006579,0
+KNX.US,D,20180312,000000,47.2189,47.9786,47.0064,47.3986,2404334.2752205,0
+KNX.US,D,20180313,000000,47.4582,48.0461,47.4582,47.5258,1590662.2084624,0
+KNX.US,D,20180314,000000,47.7571,48.2963,46.9092,47.1415,2040044.7431632,0
+KNX.US,D,20180315,000000,47.4582,47.8792,47.1128,47.5853,1284023.4701885,0
+KNX.US,D,20180316,000000,47.5853,48.3886,47.2378,47.9389,2221025.3553041,0
+KNX.US,D,20180319,000000,47.8048,48.5078,47.2329,47.7383,1228850.0281039,0
+KNX.US,D,20180320,000000,47.7293,48.0461,47.3034,47.5358,1172505.3827567,0
+KNX.US,D,20180321,000000,47.5456,48.2963,47.4185,47.8048,1482686.9353706,0
+KNX.US,D,20180322,000000,47.6619,48.0083,47.0164,47.0928,1775978.1860763,0
+KNX.US,D,20180323,000000,47.073,47.3113,45.5507,45.6094,2878744.1044015,0
+KNX.US,D,20180326,000000,46.3014,46.3858,44.5954,45.4246,2304989.4509335,0
+KNX.US,D,20180327,000000,45.7622,45.7622,43.8556,44.0086,3801865.7706284,0
+KNX.US,D,20180328,000000,44.0185,44.7314,42.9967,43.8368,2574180.9034659,0
+KNX.US,D,20180329,000000,44.1247,44.8189,44.0761,44.3273,1832488.995257,0
+KNX.US,D,20180402,000000,44.7126,45.1544,43.3642,43.7207,3095065.2462863,0
+KNX.US,D,20180403,000000,44.395,45.097,44.1684,44.5587,3289461.8256357,0
+KNX.US,D,20180404,000000,43.654,44.3273,43.4118,44.2499,2943397.9484755,0
+KNX.US,D,20180405,000000,44.4247,44.5111,43.0454,43.526,2711968.9894415,0
+KNX.US,D,20180406,000000,43.0543,43.1715,41.5211,42.0136,4294865.8080867,0
+KNX.US,D,20180409,000000,42.2957,42.3802,40.9572,41.1656,3688152.3064877,0
+KNX.US,D,20180410,000000,41.54,42.1199,41.1656,41.9084,3432222.7419729,0
+KNX.US,D,20180411,000000,41.5995,42.1099,41.4437,41.6185,2469363.7502634,0
+KNX.US,D,20180412,000000,41.9005,42.1299,41.4437,41.6185,2749693.2149054,0
+KNX.US,D,20180413,000000,41.4665,41.8638,41.0694,41.3712,3047094.2510922,0
+KNX.US,D,20180416,000000,41.8339,42.9768,41.7059,42.4665,2643525.6029111,0
+KNX.US,D,20180417,000000,42.8249,42.9013,41.7167,42.5062,2283108.1917003,0
+KNX.US,D,20180418,000000,42.7972,43.2202,42.6591,42.949,2195439.1461113,0
+KNX.US,D,20180419,000000,42.7972,42.958,42.3155,42.6492,2065899.8356501,0
+KNX.US,D,20180420,000000,42.5836,42.8209,41.6879,41.8825,2355335.0783659,0
+KNX.US,D,20180423,000000,41.9084,42.1299,41.3325,41.7942,2647483.3233081,0
+KNX.US,D,20180424,000000,41.8638,42.0653,39.9224,40.4635,3222379.9754862,0
+KNX.US,D,20180425,000000,40.3991,40.8508,39.7913,40.5778,3980361.9816956,0
+KNX.US,D,20180426,000000,40.5122,41.0881,37.3703,37.8629,7363195.7970954,0
+KNX.US,D,20180427,000000,38.2382,38.43,37.419,37.4767,4242113.3227029,0
+KNX.US,D,20180430,000000,37.5739,38.3059,37.5352,37.5829,2186554.9198154,0
+KNX.US,D,20180501,000000,37.428,37.7865,37.2562,37.5829,1833620.9234316,0
+KNX.US,D,20180502,000000,37.4578,38.405,37.1013,37.9096,2665150.0634927,0
+KNX.US,D,20180503,000000,37.718,37.9762,36.9474,37.3893,2083372.2145022,0
+KNX.US,D,20180504,000000,37.3703,37.7954,36.995,37.5352,1659818.5888964,0
+KNX.US,D,20180507,000000,37.7577,37.8252,37.428,37.5352,1658541.6450125,0
+KNX.US,D,20180508,000000,37.3039,38.1717,37.2662,38.0357,1938595.1769856,0
+KNX.US,D,20180509,000000,38.0556,39.3037,38.0357,38.5471,3375268.8292363,0
+KNX.US,D,20180510,000000,38.567,38.8917,38.4597,38.6742,1549960.1256921,0
+KNX.US,D,20180511,000000,38.6841,39.1121,38.5967,38.703,2530677.197758,0
+KNX.US,D,20180514,000000,38.7765,39.3366,38.7407,39.1747,2054164.6407934,0
+KNX.US,D,20180515,000000,38.9404,39.0277,38.1043,38.2304,2114543.5426064,0
+KNX.US,D,20180516,000000,38.41,38.834,38.1618,38.6444,2067319.7811361,0
+KNX.US,D,20180517,000000,38.703,38.7407,38.0953,38.2959,2399738.0828815,0
+KNX.US,D,20180518,000000,38.3614,39.3167,38.2869,39.1459,2863568.8146654,0
+KNX.US,D,20180521,000000,40.2035,40.6354,39.6632,39.8887,2622257.6392812,0
+KNX.US,D,20180522,000000,40.2819,40.6055,39.0089,39.0773,3061696.5273662,0
+KNX.US,D,20180523,000000,38.834,38.9691,38.2382,38.7487,2376846.7489515,0
+KNX.US,D,20180524,000000,38.7765,39.1657,38.1618,38.8917,2490277.2310485,0
+KNX.US,D,20180525,000000,38.7953,39.2413,38.6643,38.9691,1431388.635293,0
+KNX.US,D,20180529,000000,38.7219,39.137,38.2392,38.3535,1783475.6996529,0
+KNX.US,D,20180530,000000,38.4974,39.84,38.4627,39.5967,3706876.4528852,0
+KNX.US,D,20180531,000000,39.7029,39.7913,38.863,39.2501,2891109.7147719,0
+KNX.US,D,20180601,000000,39.5193,40.8628,39.5193,40.1647,3874047.339885,0
+KNX.US,D,20180604,000000,40.0991,40.3414,37.7348,38.0239,5255672.4246895,0
+KNX.US,D,20180605,000000,38.0536,39.0664,37.2919,37.6475,4377383.7748382,0
+KNX.US,D,20180606,000000,38.843,40.0396,37.1936,37.9066,5306776.3634346,0
+KNX.US,D,20180607,000000,37.9563,38.2095,37.6126,37.8779,2336272.5619802,0
+KNX.US,D,20180608,000000,37.8689,39.1697,37.8123,39.0863,2063101.2338732,0
+KNX.US,D,20180611,000000,38.8727,40.1945,38.8727,39.8698,2454511.7247124,0
+KNX.US,D,20180612,000000,40.0008,40.5599,39.7516,39.85,4313279.781995,0
+KNX.US,D,20180613,000000,40.2442,41.4129,40.2442,40.6175,4329433.9277683,0
+KNX.US,D,20180614,000000,41.1001,41.827,40.1548,40.3414,3257847.3939756,0
+KNX.US,D,20180615,000000,40.1845,40.6671,39.7814,40.5321,2688458.3175867,0
+KNX.US,D,20180618,000000,40.125,40.6761,39.7615,40.2829,1994952.9140288,0
+KNX.US,D,20180619,000000,39.84,39.9611,39.0565,39.8976,2431074.5677657,0
+KNX.US,D,20180620,000000,39.9154,40.542,39.7516,40.3801,2142282.8322595,0
+KNX.US,D,20180621,000000,40.3901,40.5877,39.7615,40.2243,2310215.0517326,0
+KNX.US,D,20180622,000000,40.3801,40.3801,38.833,39.1737,15062181.511176,0
+KNX.US,D,20180625,000000,38.988,39.0963,37.6862,37.9563,3118750.1384029,0
+KNX.US,D,20180626,000000,38.0039,38.151,37.0735,37.4062,3991031.7139111,0
+KNX.US,D,20180627,000000,37.3675,38.0536,36.8559,36.8957,3457355.7770744,0
+KNX.US,D,20180628,000000,36.7319,37.0685,36.3268,36.7121,3824034.0401195,0
+KNX.US,D,20180629,000000,36.8559,37.4161,36.6148,36.8659,2938455.3297201,0
+KNX.US,D,20180702,000000,36.6634,37.2522,36.4529,37.1072,2150845.8084774,0
+KNX.US,D,20180703,000000,37.282,37.3773,36.6922,36.9434,1140529.4188771,0
+KNX.US,D,20180705,000000,37.1847,37.3198,35.9028,36.2006,4628487.5388078,0
+KNX.US,D,20180706,000000,35.9792,37.0875,35.9127,36.6823,3612523.5929769,0
+KNX.US,D,20180709,000000,36.8272,37.5989,36.5562,37.4836,1949524.7290134,0
+KNX.US,D,20180710,000000,37.6386,37.8877,36.8372,37.3863,1744578.2568194,0
+KNX.US,D,20180711,000000,37.1847,37.3099,36.9246,37.0973,1743336.5598093,0
+KNX.US,D,20180712,000000,37.4449,37.4836,36.4986,36.6535,2368111.566579,0
+KNX.US,D,20180713,000000,36.576,37.2721,36.576,36.576,1832980.4373826,0
+KNX.US,D,20180716,000000,37.6862,37.7646,34.5493,35.0815,6678309.7647534,0
+KNX.US,D,20180717,000000,35.1778,35.5631,34.7052,35.0031,3574882.9529565,0
+KNX.US,D,20180718,000000,35.3238,36.2593,34.9852,36.1809,3375925.4281419,0
+KNX.US,D,20180719,000000,35.8928,36.7905,35.8739,36.6535,2516968.1779704,0
+KNX.US,D,20180720,000000,36.6435,36.8559,36.3178,36.6435,2168190.2915304,0
+KNX.US,D,20180723,000000,36.4896,36.9106,36.298,36.8957,1916109.6856307,0
+KNX.US,D,20180724,000000,37.5799,37.7447,33.1561,33.616,6354658.8710936,0
+KNX.US,D,20180725,000000,34.2901,34.6377,33.586,34.5493,4340217.4570334,0
+KNX.US,D,20180726,000000,29.9587,31.1533,27.9796,31.1145,21294890.227257,0
+KNX.US,D,20180727,000000,30.8554,31.1632,30.3618,30.9616,5332019.1673715,0
+KNX.US,D,20180730,000000,30.8652,31.608,30.6816,31.0768,3058687.4514003,0
+KNX.US,D,20180731,000000,31.1056,31.9278,30.9328,31.4064,3342778.2609997,0
+KNX.US,D,20180801,000000,31.4064,31.484,30.8365,30.9616,3552609.9498976,0
+KNX.US,D,20180802,000000,31.0768,32.2038,31.0242,32.1006,4785296.8519742,0
+KNX.US,D,20180803,000000,32.1106,32.1106,31.0768,31.2784,3401661.6883116,0
+KNX.US,D,20180806,000000,31.193,31.7033,30.7968,31.5515,2651930.4717238,0
+KNX.US,D,20180807,000000,31.6269,32.2823,31.3866,32.2634,1945024.2067604,0
+KNX.US,D,20180808,000000,32.1006,32.2187,31.6935,31.8186,1638962.5101628,0
+KNX.US,D,20180809,000000,31.6835,32.2237,31.5713,31.6349,1885005.8301133,0
+KNX.US,D,20180810,000000,31.5713,32.2028,31.1344,32.0529,1802305.5866717,0
+KNX.US,D,20180813,000000,32.1563,32.3012,31.2685,31.4353,2969471.5715797,0
+KNX.US,D,20180814,000000,31.5713,32.1006,31.5415,31.6169,1767748.544579,0
+KNX.US,D,20180815,000000,31.5028,31.5465,30.4611,31.2406,1798091.0676229,0
+KNX.US,D,20180816,000000,31.5515,31.7421,31.2337,31.5515,1762902.602963,0
+KNX.US,D,20180817,000000,31.5802,31.8583,31.2208,31.7421,1738620.5280996,0
+KNX.US,D,20180820,000000,31.8096,32.3995,31.4164,32.3607,2938804.7772971,0
+KNX.US,D,20180821,000000,32.4967,32.881,32.2634,32.3309,2480655.8415642,0
+KNX.US,D,20180822,000000,32.2734,32.321,31.4353,31.6169,1990955.9185439,0
+KNX.US,D,20180823,000000,31.6736,31.888,31.2208,31.5515,1616135.6276591,0
+KNX.US,D,20180824,000000,31.6547,31.9904,31.5315,31.6547,921040.08656761,0
+KNX.US,D,20180827,000000,31.9377,32.592,31.8385,32.5543,2004964.0332316,0
+KNX.US,D,20180828,000000,32.6795,32.6894,32.2138,32.3995,2663484.3969439,0
+KNX.US,D,20180829,000000,32.4183,33.0747,32.2287,33.0072,2696253.91901,0
+KNX.US,D,20180830,000000,33.027,33.5196,32.5633,32.5822,2402785.4268819,0
+KNX.US,D,20180831,000000,32.5533,33.1909,32.3886,32.9873,2195955.7645753,0
+KNX.US,D,20180904,000000,32.8613,33.2594,32.4958,33.2594,3787394.411314,0
+KNX.US,D,20180905,000000,33.1144,34.1084,32.891,34.0697,2509045.6878016,0
+KNX.US,D,20180906,000000,33.9237,34.0597,33.6367,33.7609,4525101.4086803,0
+KNX.US,D,20180907,000000,33.6367,34.4947,33.6367,34.0886,2096175.8931607,0
+KNX.US,D,20180910,000000,34.3894,36.2553,34.2068,35.6068,4616787.5908249,0
+KNX.US,D,20180911,000000,35.5404,35.7905,34.8611,35.1154,4495771.9814937,0
+KNX.US,D,20180912,000000,35.017,35.1232,34.5334,34.8611,2431371.6485589,0
+KNX.US,D,20180913,000000,35.1054,35.3268,34.7082,34.8334,2115806.3877407,0
+KNX.US,D,20180914,000000,34.8521,35.3368,34.737,35.162,1426363.4381476,0
+KNX.US,D,20180917,000000,35.2584,35.2584,34.2733,34.4381,1913354.3871557,0
+KNX.US,D,20180918,000000,34.7181,35.4321,34.3397,35.3665,1865455.8998162,0
+KNX.US,D,20180919,000000,35.3565,35.5581,35.1332,35.2781,1850584.7402479,0
+KNX.US,D,20180920,000000,35.4032,35.6744,34.9306,34.9693,2641930.4301098,0
+KNX.US,D,20180921,000000,35.017,35.026,33.8284,33.9158,3439163.3549441,0
+KNX.US,D,20180924,000000,33.7321,33.8284,33.0747,33.5772,2197744.2916555,0
+KNX.US,D,20180925,000000,33.6467,33.7897,33.1045,33.742,1578592.6718316,0
+KNX.US,D,20180926,000000,33.8284,34.6605,33.5394,34.0597,1879434.8099514,0
+KNX.US,D,20180927,000000,34.2355,34.4331,33.6704,33.752,2020111.1254688,0
+KNX.US,D,20180928,000000,33.3537,33.8184,33.171,33.324,1938955.7021516,0
+KNX.US,D,20181001,000000,33.7023,34.012,33.4411,33.7221,1885529.4979521,0
+KNX.US,D,20181002,000000,33.9237,33.9237,32.0419,32.0806,2394155.9851307,0
+KNX.US,D,20181003,000000,32.1263,32.6686,31.7679,32.3786,2473653.7983274,0
+KNX.US,D,20181004,000000,32.3886,32.61,31.5485,31.7312,1671395.6763479,0
+KNX.US,D,20181005,000000,31.7402,31.759,30.5714,31.0371,3419773.5461591,0
+KNX.US,D,20181008,000000,30.9973,31.1801,30.5812,31.0828,1733559.0770269,0
+KNX.US,D,20181009,000000,31.0371,31.8861,30.9388,31.4521,2375936.3725548,0
+KNX.US,D,20181010,000000,31.325,31.6716,30.6101,30.6289,2433430.0659868,0
+KNX.US,D,20181011,000000,30.619,31.1989,29.6538,29.6925,3855989.8629284,0
+KNX.US,D,20181012,000000,30.0301,30.4661,29.7392,29.9339,3121595.0646425,0
+KNX.US,D,20181015,000000,29.8842,30.3569,29.6151,30.0301,2207314.3214094,0
+KNX.US,D,20181016,000000,30.4165,31.2377,30.1365,31.2278,2028180.6454538,0
+KNX.US,D,20181017,000000,31.325,31.471,29.9527,30.1464,2222141.1706221,0
+KNX.US,D,20181018,000000,30.0104,30.194,28.6956,28.7542,3462483.6936804,0
+KNX.US,D,20181019,000000,29.1315,30.0301,28.9181,29.3918,2925100.7927774,0
+KNX.US,D,20181022,000000,29.0928,29.8545,28.9965,29.5277,2119854.7429561,0
+KNX.US,D,20181023,000000,29.063,29.4979,28.6768,29.1891,2396534.645583,0
+KNX.US,D,20181024,000000,32.8513,32.8513,29.4592,29.6925,6317542.9059655,0
+KNX.US,D,20181025,000000,30.3966,32.4223,30.1464,32.2724,4863545.918786,0
+KNX.US,D,20181026,000000,31.7779,32.1453,30.7441,30.9388,3444933.7717061,0
+KNX.US,D,20181029,000000,31.4423,31.6626,29.9339,30.3381,2072999.5630799,0
+KNX.US,D,20181030,000000,30.3092,31.4998,30.0698,31.471,1921898.2293563,0
+KNX.US,D,20181031,000000,31.8463,32.1553,30.8515,30.9289,2298096.1694786,0
+KNX.US,D,20181101,000000,31.0549,32.5822,30.4959,32.5246,3172901.4211483,0
+KNX.US,D,20181102,000000,32.7649,32.8613,31.7977,32.5246,2181066.4780434,0
+KNX.US,D,20181105,000000,32.6487,32.9476,31.9159,32.7936,1997879.4116049,0
+KNX.US,D,20181106,000000,32.6289,33.171,32.3696,32.7549,1738635.6339027,0
+KNX.US,D,20181107,000000,32.891,33.1909,31.9933,32.467,2080420.5405877,0
+KNX.US,D,20181108,000000,33.1611,33.597,32.3597,33.171,3342531.5328834,0
+KNX.US,D,20181109,000000,33.0469,33.1333,32.1175,32.3597,2180268.8916428,0
+KNX.US,D,20181112,000000,32.3299,32.4958,31.7213,31.7679,1444656.5656317,0
+KNX.US,D,20181113,000000,31.7779,33.0667,31.7679,32.591,2192980.9284296,0
+KNX.US,D,20181114,000000,32.9099,33.3437,32.1641,32.4472,1216587.1371943,0
+KNX.US,D,20181115,000000,32.2227,32.3985,31.1215,31.5286,2545540.3008979,0
+KNX.US,D,20181116,000000,31.2377,31.5187,30.2337,30.6677,2677157.1628042,0
+KNX.US,D,20181119,000000,30.4363,31.471,30.4363,31.1413,2022335.7067301,0
+KNX.US,D,20181120,000000,31.1989,32.0232,30.3092,30.6677,2257115.1328789,0
+KNX.US,D,20181121,000000,30.8612,31.7679,30.5812,31.7213,1816246.2287725,0
+KNX.US,D,20181123,000000,31.4134,31.8663,31.1116,31.5585,511258.92512207,0
+KNX.US,D,20181126,000000,31.8861,32.9197,31.8563,32.9197,1882219.3129788,0
+KNX.US,D,20181127,000000,32.6974,33.037,32.193,32.2426,1347472.8782332,0
+KNX.US,D,20181128,000000,32.3499,33.6754,31.8463,33.6566,1779708.3123742,0
+KNX.US,D,20181129,000000,33.7321,34.302,33.027,33.2008,1569382.1601901,0
+KNX.US,D,20181130,000000,33.1234,33.9446,33.1234,33.5583,2040581.5026979,0
+KNX.US,D,20181203,000000,34.2941,34.3715,32.8076,32.88,1548509.9686,0
+KNX.US,D,20181204,000000,32.1333,32.3876,29.3946,29.6389,4562673.5690603,0
+KNX.US,D,20181206,000000,28.9885,29.7631,28.785,29.7342,3517283.5189033,0
+KNX.US,D,20181207,000000,29.7342,30.199,27.7691,27.9051,4472055.8707175,0
+KNX.US,D,20181210,000000,27.6917,27.932,27.1882,27.7393,2657839.8618738,0
+KNX.US,D,20181211,000000,28.1366,28.5139,27.4484,27.6331,2180400.815656,0
+KNX.US,D,20181212,000000,28.1077,28.3113,27.5259,27.5834,2591233.3409933,0
+KNX.US,D,20181213,000000,27.5933,27.6679,26.3243,26.4524,3207459.4702947,0
+KNX.US,D,20181214,000000,26.1625,26.5289,25.8219,26.0275,3980425.4260684,0
+KNX.US,D,20181217,000000,25.9976,26.0939,25.4743,25.9281,2716465.4834804,0
+KNX.US,D,20181218,000000,26.0642,26.7414,25.9976,26.2479,3438369.7967575,0
+KNX.US,D,20181219,000000,26.0354,26.7602,25.1546,25.2311,2624553.7213437,0
+KNX.US,D,20181220,000000,25.0592,25.2798,24.3015,24.4565,3665532.8770124,0
+KNX.US,D,20181221,000000,24.388,24.6422,23.0256,23.2183,6969720.8465071,0
+KNX.US,D,20181224,000000,22.7525,23.6541,22.53,23.265,1332198.8972506,0
+KNX.US,D,20181226,000000,23.2738,24.2351,22.8796,24.2162,2098601.8851293,0
+KNX.US,D,20181227,000000,23.8558,24.3015,23.4516,24.3015,1552159.530615,0
+KNX.US,D,20181228,000000,24.3304,24.5945,23.9402,24.2718,1619956.3887752,0
+KNX.US,D,20181231,000000,24.4178,24.5261,23.9153,24.2718,1567029.6831297,0
+KNX.US,D,20190102,000000,23.9352,25.4157,23.8656,25.0195,2263610.6281869,0
+KNX.US,D,20190103,000000,24.8537,25.1179,24.2351,24.4079,2035955.0987529,0
+KNX.US,D,20190104,000000,24.9202,25.7553,24.8239,25.6968,2219896.4482901,0
+KNX.US,D,20190107,000000,25.7355,26.7801,25.659,26.509,3013023.6158574,0
+KNX.US,D,20190108,000000,26.9162,27.7294,26.7999,27.7194,2608205.2142379,0
+KNX.US,D,20190109,000000,27.7393,28.785,27.643,28.6401,3845478.2381181,0
+KNX.US,D,20190110,000000,28.5914,28.5914,27.6231,27.9221,2469488.6249019,0
+KNX.US,D,20190111,000000,27.9141,28.1852,27.4484,27.7393,1660746.0852031,0
+KNX.US,D,20190114,000000,27.2061,28.5327,27.2061,28.3014,2425459.2372481,0
+KNX.US,D,20190115,000000,28.35,28.4653,27.7194,27.9221,1900835.704648,0
+KNX.US,D,20190116,000000,28.1366,28.6013,28.0383,28.2428,1206997.9734231,0
+KNX.US,D,20190117,000000,30.0639,31.0699,29.3271,30.6926,6489777.258145,0
+KNX.US,D,20190118,000000,31.3806,32.0836,30.8872,31.6022,4779485.1460171,0
+KNX.US,D,20190122,000000,31.0888,31.2725,29.918,29.9864,3434089.8192289,0
+KNX.US,D,20190123,000000,30.3042,30.5098,29.1245,29.4721,2347772.1063095,0
+KNX.US,D,20190124,000000,29.4532,29.6578,28.8147,28.8624,2074623.9404337,0
+KNX.US,D,20190125,000000,29.2487,30.0341,28.9885,29.7998,2242092.9152802,0
+KNX.US,D,20190128,000000,29.482,29.5109,28.9498,29.1245,2211616.4541159,0
+KNX.US,D,20190129,000000,29.4036,31.1761,28.4076,31.0888,3893030.2990413,0
+KNX.US,D,20190130,000000,31.186,32.3627,30.4015,32.3082,4287886.9270811,0
+KNX.US,D,20190131,000000,32.3379,32.3379,30.5575,30.7401,3485367.9782358,0
+KNX.US,D,20190201,000000,31.0699,31.5555,30.5198,31.2039,1996813.9489636,0
+KNX.US,D,20190204,000000,31.0331,31.2436,30.6726,31.2238,1400000.7906785,0
+KNX.US,D,20190205,000000,31.3221,31.8443,30.7888,30.8672,1775678.0841226,0
+KNX.US,D,20190206,000000,30.9348,31.2922,30.4165,30.4711,1399802.4011319,0
+KNX.US,D,20190207,000000,30.4314,31.1225,30.3817,30.6926,1441176.1886108,0
+KNX.US,D,20190208,000000,30.3042,30.7501,29.7998,30.1135,2172774.3992269,0
+KNX.US,D,20190211,000000,30.2844,30.4413,29.7164,30.4214,1626828.5221058,0
+KNX.US,D,20190212,000000,30.6151,31.6596,30.4512,31.3319,1908371.4862589,0
+KNX.US,D,20190213,000000,31.4591,32.609,31.4591,32.4263,2493064.7552366,0
+KNX.US,D,20190214,000000,32.2505,33.2107,32.0489,32.9287,3022355.9809768,0
+KNX.US,D,20190215,000000,33.0072,33.0469,32.2605,32.466,3166437.1444999,0
+KNX.US,D,20190219,000000,32.3876,33.3776,32.2793,33.1144,2955848.1513428,0
+KNX.US,D,20190220,000000,33.2396,34.1809,32.89,33.6179,4002863.5859072,0
+KNX.US,D,20190221,000000,33.6576,33.6616,32.7451,33.1045,1441793.5124285,0
+KNX.US,D,20190222,000000,33.2207,33.3587,32.3379,32.5336,1494337.5377303,0
+KNX.US,D,20190225,000000,32.7926,33.5305,32.6487,32.8513,1473889.3156789,0
+KNX.US,D,20190226,000000,32.7639,33.1333,32.466,32.609,846007.54875019,0
+KNX.US,D,20190227,000000,32.6477,32.9674,32.3379,32.7926,870035.84612257,0
+KNX.US,D,20190228,000000,32.7351,32.8702,32.2505,32.5623,1032042.562589,0
+KNX.US,D,20190301,000000,32.9784,33.2018,32.466,32.6676,1130023.8363881,0
+KNX.US,D,20190304,000000,32.901,33.2803,32.318,32.6577,1406820.5572252,0
+KNX.US,D,20190305,000000,32.6874,32.6874,31.8433,31.8732,1142623.0831787,0
+KNX.US,D,20190306,000000,31.9615,32.4759,31.7838,32.181,1635881.9333958,0
+KNX.US,D,20190307,000000,31.9904,32.1333,31.6379,31.903,1830638.0308576,0
+KNX.US,D,20190308,000000,31.4571,31.5822,30.7958,31.4859,1815016.6164049,0
+KNX.US,D,20190311,000000,31.3886,32.8711,31.3687,32.8513,2022008.4143308,0
+KNX.US,D,20190312,000000,32.8423,32.9585,32.181,32.7828,1529638.7923862,0
+KNX.US,D,20190313,000000,33.028,33.7827,32.7539,33.4232,1576945.1322465,0
+KNX.US,D,20190314,000000,33.3647,33.8503,33.1054,33.7251,2147699.7732304,0
+KNX.US,D,20190315,000000,33.7738,33.9188,32.5673,32.9197,4077858.8627438,0
+KNX.US,D,20190318,000000,33.1621,33.6586,32.9883,33.5513,1140056.1037151,0
+KNX.US,D,20190319,000000,33.3447,33.3447,31.6965,31.8633,2604853.7400697,0
+KNX.US,D,20190320,000000,31.8136,31.9566,30.0541,30.9129,4199232.9831339,0
+KNX.US,D,20190321,000000,30.8842,31.2902,30.6299,31.2605,2932493.5727861,0
+KNX.US,D,20190322,000000,31.0956,31.1632,30.2248,30.4274,1858621.0274664,0
+KNX.US,D,20190325,000000,30.3876,31.0858,30.1662,30.3778,1900058.2593181,0
+KNX.US,D,20190326,000000,30.6696,31.193,30.6062,31.0956,1956596.2589442,0
+KNX.US,D,20190327,000000,31.1632,31.2902,30.3579,30.4373,2157426.903336,0
+KNX.US,D,20190328,000000,30.4373,31.7649,30.3489,31.476,4018585.7057134,0
+KNX.US,D,20190329,000000,31.6289,31.9228,31.3102,31.6965,1973580.2168312,0
+KNX.US,D,20190401,000000,32.0002,32.4362,31.8136,32.1243,2088357.1295061,0
+KNX.US,D,20190402,000000,32.0002,32.2882,31.3786,31.5435,1442101.6708105,0
+KNX.US,D,20190403,000000,31.5634,32.1243,31.5237,31.7063,1475185.3935799,0
+KNX.US,D,20190404,000000,31.5723,32.466,31.5435,32.2982,1722308.2749211,0
+KNX.US,D,20190405,000000,32.2882,32.7828,32.186,32.318,1226793.6247831,0
+KNX.US,D,20190408,000000,31.9427,32.4949,31.7649,32.4759,1168135.7774633,0
+KNX.US,D,20190409,000000,32.2495,32.318,31.8533,31.9328,1605074.1516181,0
+KNX.US,D,20190410,000000,31.9715,32.1999,31.6865,32.0956,668492.20782717,0
+KNX.US,D,20190411,000000,32.0956,32.8026,32.0002,32.6874,1197572.9593783,0
+KNX.US,D,20190412,000000,32.9982,33.3547,32.7639,33.0579,1075139.4186682,0
+KNX.US,D,20190415,000000,32.9099,33.0082,32.2565,32.5236,1273515.8735925,0
+KNX.US,D,20190416,000000,31.8533,32.7063,31.3986,32.5723,2573083.2151114,0
+KNX.US,D,20190417,000000,32.9784,33.6864,32.7252,33.5126,2647604.1697325,0
+KNX.US,D,20190418,000000,33.61,34.2901,33.4629,33.6784,2579379.3138194,0
+KNX.US,D,20190422,000000,33.5126,33.8601,33.2366,33.6586,1666216.4000115,0
+KNX.US,D,20190423,000000,33.61,33.9972,33.316,33.9476,3606723.9716623,0
+KNX.US,D,20190424,000000,33.9376,35.7042,33.2703,35.0637,4831628.3640116,0
+KNX.US,D,20190425,000000,34.8034,35.0339,33.5126,33.6784,2679315.2785321,0
+KNX.US,D,20190426,000000,33.5603,34.5384,33.3934,34.1819,1080000.4660872,0
+KNX.US,D,20190429,000000,34.2305,34.453,33.038,33.0856,1993622.5963076,0
+KNX.US,D,20190430,000000,33.0956,33.1243,32.0389,32.3479,2602670.4480033,0
+KNX.US,D,20190501,000000,32.2495,32.2495,30.3579,30.4175,3867492.4284182,0
+KNX.US,D,20190502,000000,30.4175,31.3202,30.0788,31.2902,1966568.1030591,0
+KNX.US,D,20190503,000000,31.4472,32.5286,31.2118,32.2982,1849131.5619953,0
+KNX.US,D,20190506,000000,31.4373,32.4462,31.2902,32.2783,2434148.0951581,0
+KNX.US,D,20190507,000000,31.7937,32.0956,30.9039,31.0758,1031960.9912525,0
+KNX.US,D,20190508,000000,31.0758,31.5147,30.2715,30.3291,1439636.4037541,0
+KNX.US,D,20190509,000000,30.0888,30.5635,29.6678,30.3976,1912151.9652336,0
+KNX.US,D,20190510,000000,30.2526,30.7858,29.8535,30.5346,973517.64633603,0
+KNX.US,D,20190513,000000,29.5844,29.637,28.2934,28.4583,2823222.2217934,0
+KNX.US,D,20190514,000000,28.5754,29.9517,28.5457,29.634,1481487.534609,0
+KNX.US,D,20190515,000000,29.4473,30.1464,29.3122,30.0591,1636837.6272016,0
+KNX.US,D,20190516,000000,30.2049,30.8058,30.1662,30.6896,1838192.9464857,0
+KNX.US,D,20190517,000000,30.4771,30.8058,29.918,30.0004,1647544.6203979,0
+KNX.US,D,20190520,000000,29.485,30.5158,29.2427,30.1285,1103503.0815137,0
+KNX.US,D,20190521,000000,30.5535,31.0401,30.1851,30.4969,1639350.2257743,0
+KNX.US,D,20190522,000000,30.2814,30.6896,29.6817,29.913,1228471.3759743,0
+KNX.US,D,20190523,000000,29.3598,29.9428,29.0302,29.485,1709055.4503854,0
+KNX.US,D,20190524,000000,29.6727,29.6727,28.5854,29.0998,2285480.8098313,0
+KNX.US,D,20190528,000000,28.933,29.1563,28.4771,28.769,2044542.2442556,0
+KNX.US,D,20190529,000000,28.4394,28.9528,28.0997,28.3223,1910931.4163478,0
+KNX.US,D,20190530,000000,28.3421,28.4295,27.1346,27.1882,3039977.4037522,0
+KNX.US,D,20190531,000000,26.665,27.2856,26.2737,26.8675,2429754.3205798,0
+KNX.US,D,20190603,000000,26.7682,27.7513,26.7582,27.3043,3154458.2426875,0
+KNX.US,D,20190604,000000,27.801,28.8794,27.801,28.8406,2111244.435222,0
+KNX.US,D,20190605,000000,29.1901,29.481,28.7035,29.2774,1992090.8678791,0
+KNX.US,D,20190606,000000,29.1037,29.1137,28.209,29.0541,1516327.5587454,0
+KNX.US,D,20190607,000000,29.1603,29.5794,29.0541,29.3261,1309292.4575174,0
+KNX.US,D,20190610,000000,29.5694,30.7263,29.5198,30.4244,2032121.2459408,0
+KNX.US,D,20190611,000000,30.8525,30.8525,30.1145,30.192,1361805.2641597,0
+KNX.US,D,20190612,000000,30.0451,30.3459,29.7075,30.2219,1780481.7294899,0
+KNX.US,D,20190613,000000,30.2874,31.7739,30.2586,31.7451,2838465.99117,0
+KNX.US,D,20190614,000000,31.61,31.6965,30.8573,31.3192,1691652.5582273,0
+KNX.US,D,20190617,000000,31.2308,31.3289,30.4939,30.6677,1767131.2207613,0
+KNX.US,D,20190618,000000,30.7163,31.5822,30.5405,30.8137,1329554.3746647,0
+KNX.US,D,20190619,000000,30.7163,31.1334,30.618,30.9785,1286602.5342946,0
+KNX.US,D,20190620,000000,31.4363,31.8086,31.1334,31.6965,1435436.9905083,0
+KNX.US,D,20190621,000000,31.5435,31.7987,30.9299,30.9983,1717413.9947355,0
+KNX.US,D,20190624,000000,30.9983,31.0589,29.0591,29.21,3016718.4952814,0
+KNX.US,D,20190625,000000,29.1514,29.7382,28.6171,28.7224,3162536.8261544,0
+KNX.US,D,20190626,000000,28.9568,30.1732,28.782,30.0948,1716071.5923718,0
+KNX.US,D,20190627,000000,30.192,30.7938,29.8991,30.5605,1202417.8939407,0
+KNX.US,D,20190628,000000,30.7938,31.9576,30.7838,31.9228,2647880.1024013,0
+KNX.US,D,20190701,000000,32.3886,32.8156,31.7362,32.0212,1625072.2207388,0
+KNX.US,D,20190702,000000,31.9427,32.602,31.5286,31.7838,1671398.6975085,0
+KNX.US,D,20190703,000000,31.8831,32.3091,31.7649,32.2892,771887.40143653,0
+KNX.US,D,20190705,000000,32.0786,32.7371,31.903,32.6497,923225.39274104,0
+KNX.US,D,20190708,000000,32.319,32.7272,32.1433,32.4382,1483720.1722987,0
+KNX.US,D,20190709,000000,32.1333,32.4967,32.0399,32.1253,954207.39478048,0
+KNX.US,D,20190710,000000,32.2992,32.3935,30.6876,30.7838,1927716.9846882,0
+KNX.US,D,20190711,000000,30.6379,31.3241,29.8197,30.6092,2015156.4220709,0
+KNX.US,D,20190712,000000,30.6092,32.6397,30.5405,32.592,2361691.6002861,0
+KNX.US,D,20190715,000000,32.7559,32.9714,32.3289,32.8046,1672040.190611,0
+KNX.US,D,20190716,000000,33.2922,35.439,33.0509,34.8849,5429445.5546722,0
+KNX.US,D,20190717,000000,33.9923,35.1878,33.2633,34.1084,5483220.1993952,0
+KNX.US,D,20190718,000000,34.1184,34.8948,33.8651,34.8094,3202557.1336807,0
+KNX.US,D,20190719,000000,34.9922,36.2334,34.9048,35.9445,3255269.3369231,0
+KNX.US,D,20190722,000000,35.8591,36.719,35.7419,35.9643,3655216.6205881,0
+KNX.US,D,20190723,000000,36.0715,36.8689,35.7131,36.8113,3277174.7654412,0
+KNX.US,D,20190724,000000,36.4896,38.1618,36.2206,36.8689,4913634.7475667,0
+KNX.US,D,20190725,000000,36.6058,36.8889,35.2554,35.6158,3514376.1553444,0
+KNX.US,D,20190726,000000,35.5374,36.0805,35.1104,35.8005,1927000.969624,0
+KNX.US,D,20190729,000000,35.6635,36.1887,35.0021,36.1192,1959860.1194549,0
+KNX.US,D,20190730,000000,35.4787,35.9365,35.0359,35.5174,1749928.7322569,0
+KNX.US,D,20190731,000000,35.3438,35.5473,34.449,34.8374,2651338.3242445,0
+KNX.US,D,20190801,000000,34.9148,35.5374,33.18,33.3786,3113256.6613632,0
+KNX.US,D,20190802,000000,33.2246,33.8651,33.1849,33.7589,1832433.6073125,0
+KNX.US,D,20190805,000000,32.9913,33.319,32.2942,32.874,2559324.8497006,0
+KNX.US,D,20190806,000000,33.1363,33.9823,32.5822,33.9227,2459392.9132021,0
+KNX.US,D,20190807,000000,33.3011,33.5742,32.6547,33.4669,2346624.0652783,0
+KNX.US,D,20190808,000000,33.8264,34.9247,33.6337,34.8094,2398998.9055861,0
+KNX.US,D,20190809,000000,34.5066,34.5741,32.8245,32.884,1896159.9550797,0
+KNX.US,D,20190812,000000,32.6397,32.9129,31.4313,31.5872,1994056.6363816,0
+KNX.US,D,20190813,000000,31.7063,33.6814,31.3479,32.874,1847241.3225079,0
+KNX.US,D,20190814,000000,32.2605,32.2992,31.4462,32.1533,2154764.2537864,0
+KNX.US,D,20190815,000000,32.3687,32.4183,30.9109,30.9785,1975233.7987376,0
+KNX.US,D,20190816,000000,31.2992,32.2704,31.2992,32.2108,2463983.0632198,0
+KNX.US,D,20190819,000000,32.9417,34.0111,32.9417,33.4074,1779783.8413894,0
+KNX.US,D,20190820,000000,33.2733,33.4669,33.031,33.2436,1284163.4506301,0
+KNX.US,D,20190821,000000,33.7877,34.2365,33.3011,33.4074,2650722.0074803,0
+KNX.US,D,20190822,000000,33.4669,33.7877,33.0012,33.0787,1396708.7326689,0
+KNX.US,D,20190823,000000,32.7371,32.9327,31.192,31.3479,2162140.9209387,0
+KNX.US,D,20190826,000000,31.9526,31.9914,30.9586,31.1721,1236377.7532866,0
+KNX.US,D,20190827,000000,31.4462,31.5535,30.4741,30.8622,3528388.2982463,0
+KNX.US,D,20190828,000000,30.7838,32.0639,30.3847,31.8236,3286007.6320068,0
+KNX.US,D,20190829,000000,32.2207,32.9377,32.2207,32.4283,2149404.7148671,0
+KNX.US,D,20190830,000000,32.6497,33.459,32.602,33.2456,2324949.2520199,0
+KNX.US,D,20190903,000000,33.0121,33.596,32.5116,32.9526,2035226.9990462,0
+KNX.US,D,20190904,000000,33.6457,34.4907,33.5473,33.9654,3227169.5221041,0
+KNX.US,D,20190905,000000,34.2395,35.6695,34.1214,35.0657,4002308.6994088,0
+KNX.US,D,20190906,000000,35.2127,35.5234,34.7161,34.9098,1554209.8916145,0
+KNX.US,D,20190909,000000,35.2315,36.3138,35.1441,36.2354,2590950.3589497,0
+KNX.US,D,20190910,000000,36.294,36.7905,36.0101,36.4291,2327976.4549496,0
+KNX.US,D,20190911,000000,36.3328,36.8482,35.6118,36.7518,1854207.1118175,0
+KNX.US,D,20190912,000000,36.5155,36.6236,35.4649,35.6495,2430613.3372461,0
+KNX.US,D,20190913,000000,35.7866,36.1162,34.8124,35.2702,1913914.3089219,0
+KNX.US,D,20190916,000000,34.745,34.745,34.0627,34.3745,2537376.1178804,0
+KNX.US,D,20190917,000000,34.1411,34.74,33.6834,34.6575,2179415.9172977,0
+KNX.US,D,20190918,000000,34.315,34.5106,33.6457,34.2097,1761646.8072034,0
+KNX.US,D,20190919,000000,34.3249,34.3745,33.3507,33.5573,2037320.6633479,0
+KNX.US,D,20190920,000000,33.8095,34.3844,33.6457,33.9953,3018045.7918422,0
+KNX.US,D,20190923,000000,33.8969,34.453,33.591,34.2673,2713156.3055606,0
+KNX.US,D,20190924,000000,34.4331,34.9198,33.3359,33.5473,2053637.9517941,0
+KNX.US,D,20190925,000000,33.3607,35.1242,33.3607,34.9972,2645364.4826681,0
+KNX.US,D,20190926,000000,34.8998,35.5621,34.4668,35.5046,2591111.4875155,0
+KNX.US,D,20190927,000000,35.5144,35.728,34.4143,34.9395,2021853.3280863,0
+KNX.US,D,20190930,000000,35.164,35.7092,34.6675,35.3487,1943076.5652215,0
+KNX.US,D,20191001,000000,35.4747,35.8551,34.4331,34.6278,1537259.1664942,0
+KNX.US,D,20191002,000000,34.2961,34.8601,33.9168,34.3647,2201413.9947412,0
+KNX.US,D,20191003,000000,34.3249,34.4718,33.586,34.3745,1668777.3371539,0
+KNX.US,D,20191004,000000,34.5195,34.7946,33.741,34.2961,1095102.2409152,0
+KNX.US,D,20191007,000000,34.1998,34.3547,33.606,34.0727,1036132.2069992,0
+KNX.US,D,20191008,000000,33.7311,33.9704,33.2456,33.321,1169939.4103466,0
+KNX.US,D,20191009,000000,33.459,34.1214,33.4193,33.6744,1053462.5913028,0
+KNX.US,D,20191010,000000,33.6457,34.1411,33.3407,33.8771,1130729.7809169,0
+KNX.US,D,20191011,000000,35.0458,35.4549,34.6178,35.1739,1874581.8189607,0
+KNX.US,D,20191014,000000,35.0309,35.4062,34.8998,35.0756,961218.50149912,0
+KNX.US,D,20191015,000000,34.3745,35.8164,33.9068,34.7647,3657159.2268594,0
+KNX.US,D,20191016,000000,34.726,36.2453,34.5484,36.0775,2527713.439201,0
+KNX.US,D,20191017,000000,36.294,36.294,35.6307,35.9325,1921062.3749214,0
+KNX.US,D,20191018,000000,36.0586,36.0586,35.5721,35.5821,1156570.7746543,0
+KNX.US,D,20191021,000000,35.8938,36.2741,35.3675,35.8749,2033024.5729627,0
+KNX.US,D,20191022,000000,35.7667,36.7319,35.3099,36.6723,1823945.1530564,0
+KNX.US,D,20191023,000000,36.3805,37.9583,35.2604,36.8967,2820479.007961,0
+KNX.US,D,20191024,000000,36.8869,37.4618,36.3228,36.7121,1157993.7413008,0
+KNX.US,D,20191025,000000,36.6038,37.7835,36.4439,37.6455,1304388.1067965,0
+KNX.US,D,20191028,000000,37.7249,38.124,36.8482,36.8869,1712756.3721308,0
+KNX.US,D,20191029,000000,36.5641,37.0715,36.2841,37.0228,1333369.0934595,0
+KNX.US,D,20191030,000000,36.7418,36.8382,35.435,36.1957,1191173.1341562,0
+KNX.US,D,20191031,000000,36.0101,36.0775,35.0954,35.5046,1510322.4985094,0
+KNX.US,D,20191101,000000,35.9812,36.6236,35.5144,36.5641,1184885.0918765,0
+KNX.US,D,20191104,000000,37.0417,37.7835,36.9066,37.5689,1741104.9291733,0
+KNX.US,D,20191105,000000,37.6653,38.2502,37.2086,37.5104,1363143.6383092,0
+KNX.US,D,20191106,000000,37.3346,37.6753,36.9931,37.6067,820833.22445369,0
+KNX.US,D,20191107,000000,37.8222,38.3386,37.3933,37.6166,1891016.9326706,0
+KNX.US,D,20191108,000000,37.6266,37.7348,36.7121,36.8094,896398.49359172,0
+KNX.US,D,20191111,000000,36.6922,37.277,36.6336,36.9066,1320794.0159538,0
+KNX.US,D,20191112,000000,37.1202,37.14,36.6038,36.8967,1342499.0408183,0
+KNX.US,D,20191113,000000,36.6336,36.7319,36.0388,36.4291,2014428.3223643,0
+KNX.US,D,20191114,000000,36.4192,37.1599,36.1709,36.8282,2058777.9530425,0
+KNX.US,D,20191115,000000,37.1699,37.4618,36.2056,36.2553,1472402.9046595,0
+KNX.US,D,20191118,000000,36.146,36.4291,35.6892,36.0975,1050659.9613117,0
+KNX.US,D,20191119,000000,36.2056,36.2453,35.5621,35.9425,843704.41731304,0
+KNX.US,D,20191120,000000,35.8651,35.9137,34.8461,35.026,879493.08588049,0
+KNX.US,D,20191121,000000,35.2127,35.3585,34.726,35.3198,971747.24621949,0
+KNX.US,D,20191122,000000,35.5433,36.0875,35.3963,35.6307,658340.10112931,0
+KNX.US,D,20191125,000000,35.7379,36.7021,35.6395,36.2156,930191.18205055,0
+KNX.US,D,20191126,000000,36.2056,36.7121,35.8749,36.6138,854361.0578325,0
+KNX.US,D,20191127,000000,36.7716,37.003,36.4489,36.6038,1151814.4608031,0
+KNX.US,D,20191129,000000,36.4688,36.7815,36.0101,36.0199,362127.38811525,0
+KNX.US,D,20191202,000000,36.0288,36.0975,35.444,35.6585,966625.37193467,0
+KNX.US,D,20191203,000000,34.9178,35.3575,34.7042,34.724,1220754.3247269,0
+KNX.US,D,20191204,000000,34.9763,35.5134,34.7142,34.7627,927026.01278645,0
+KNX.US,D,20191205,000000,35.3089,35.4837,34.9763,35.2692,1658328.1496629,0
+KNX.US,D,20191206,000000,35.6385,36.2254,35.4639,35.4837,1368896.9351612,0
+KNX.US,D,20191209,000000,35.6982,36.8779,35.6982,36.8292,2218897.4511822,0
+KNX.US,D,20191210,000000,36.6833,36.7021,36.1072,36.4102,774170.39180296,0
+KNX.US,D,20191211,000000,36.4698,37.1222,36.3913,36.8679,1912353.3759408,0
+KNX.US,D,20191212,000000,36.9076,37.279,36.3765,37.1222,1219317.2593308,0
+KNX.US,D,20191213,000000,36.9374,37.4737,36.3814,36.4796,1583084.1306028,0
+KNX.US,D,20191216,000000,36.6644,36.8202,35.7568,35.8263,1973421.1023725,0
+KNX.US,D,20191217,000000,35.5611,35.9325,35.2692,35.9236,7503042.3004991,0
+KNX.US,D,20191218,000000,35.8452,36.0288,35.2305,35.2891,1821620.8734949,0
+KNX.US,D,20191219,000000,35.2692,35.6585,34.8581,34.8878,1619817.4153872,0
+KNX.US,D,20191220,000000,33.6704,35.2305,33.1611,34.9178,7175598.8432222,0
+KNX.US,D,20191223,000000,34.8681,35.0339,34.3914,34.4688,1294772.7596333,0
+KNX.US,D,20191224,000000,34.6058,34.8491,34.3814,34.7727,609267.3893666,0
+KNX.US,D,20191226,000000,34.7827,35.0637,34.5076,34.9952,1077929.9640169,0
+KNX.US,D,20191227,000000,35.1134,35.2494,34.733,34.9178,964371.58612078,0
+KNX.US,D,20191230,000000,34.9664,35.0438,34.3814,34.6555,972650.57324141,0
+KNX.US,D,20191231,000000,34.5175,35.3238,34.5175,34.9565,1118107.3718948,0
+KNX.US,D,20200102,000000,35.3089,36.0875,35.025,36.0775,2505843.2575566,0
+KNX.US,D,20200103,000000,35.5423,35.7965,35.1729,35.7181,1155529.4812979,0
+KNX.US,D,20200106,000000,35.2692,35.8312,34.9078,35.7667,926322.08236469,0
+KNX.US,D,20200107,000000,36.0199,36.6445,35.8551,36.4012,1924345.3694492,0
+KNX.US,D,20200108,000000,36.3138,36.5353,35.8551,36.1759,1132864.7344135,0
+KNX.US,D,20200109,000000,36.5263,36.5263,35.7667,36.1072,3044099.2738756,0
+KNX.US,D,20200110,000000,36.1072,36.6683,36.0011,36.3338,2136620.1702258,0
+KNX.US,D,20200113,000000,36.4698,36.8104,35.9325,36.5263,1348250.3235631,0
+KNX.US,D,20200114,000000,36.5165,37.434,36.3814,37.0536,1171435.8919013,0
+KNX.US,D,20200115,000000,37.0635,37.5719,36.8202,37.0348,1706432.0759238,0
+KNX.US,D,20200116,000000,37.3655,37.4925,36.9673,37.1222,1563084.0473751,0
+KNX.US,D,20200117,000000,36.8879,37.5224,36.4976,36.5949,7035649.6203578,0
+KNX.US,D,20200121,000000,36.575,36.8679,36.146,36.3039,1650589.9502911,0
+KNX.US,D,20200122,000000,36.2741,36.4499,35.7965,36.0011,1249261.996228,0
+KNX.US,D,20200123,000000,35.8352,36.6346,35.3477,36.575,1266691.071778,0
+KNX.US,D,20200124,000000,36.7031,36.8104,35.7965,36.146,1856234.3105857,0
+KNX.US,D,20200127,000000,35.3575,35.7766,35.1134,35.5134,1079879.6196628,0
+KNX.US,D,20200128,000000,35.7181,36.0975,35.1431,35.2692,2278140.3966064,0
+KNX.US,D,20200129,000000,37.7477,38.5263,35.8452,36.5263,4862206.5375831,0
+KNX.US,D,20200130,000000,36.0875,37.1519,35.7667,37.0923,2083808.2686833,0
+KNX.US,D,20200131,000000,36.9276,37.011,35.8988,36.1659,1766448.4384638,0
+KNX.US,D,20200203,000000,36.4012,36.6733,36.0586,36.3814,1243704.067762,0
+KNX.US,D,20200204,000000,36.8492,37.3655,36.4399,36.4598,1631191.0780244,0
+KNX.US,D,20200205,000000,37.0735,37.8917,36.9374,37.3565,2441881.259262,0
+KNX.US,D,20200206,000000,37.5422,37.8342,37.0437,37.2205,1017368.7855139,0
+KNX.US,D,20200207,000000,37.2105,37.3516,36.8292,37.1122,1799730.5507798,0
+KNX.US,D,20200210,000000,36.9573,37.7577,36.8879,37.4826,775530.92113029,0
+KNX.US,D,20200211,000000,37.7954,38.0387,37.142,37.2692,1059139.352086,0
+KNX.US,D,20200212,000000,37.6485,38.5263,37.5621,38.408,2475317.4507691,0
+KNX.US,D,20200213,000000,38.2065,38.9841,38.0685,38.6256,1324225.0473514,0
+KNX.US,D,20200214,000000,38.6354,38.7129,37.9116,38.0983,1141922.1739176,0
+KNX.US,D,20200218,000000,38.0387,38.5957,37.9692,38.3982,839032.69595886,0
+KNX.US,D,20200219,000000,38.5263,39.1033,38.5263,38.7795,1850202.0599043,0
+KNX.US,D,20200220,000000,38.7795,39.4626,38.5203,38.6851,1309262.2459114,0
+KNX.US,D,20200221,000000,38.5461,38.6354,37.8252,38.2741,1353335.9439208,0
+KNX.US,D,20200224,000000,36.8005,37.3655,36.6445,36.8392,1765000.2954788,0
+KNX.US,D,20200225,000000,36.9673,37.142,35.0438,35.0934,2224896.469097,0
+KNX.US,D,20200226,000000,35.3278,35.5224,33.0469,33.1413,2832207.1534429,0
+KNX.US,D,20200227,000000,32.2545,33.8056,31.4174,32.2545,2641883.0985936,0
+KNX.US,D,20200228,000000,31.4561,32.176,30.5485,31.1523,4160393.9494055,0
+KNX.US,D,20200302,000000,31.3936,32.5523,30.8642,32.5037,2707240.8730893,0
+KNX.US,D,20200303,000000,32.5523,32.8216,31.1046,31.5742,3033458.7462128,0
+KNX.US,D,20200304,000000,31.9953,32.4749,31.467,32.3955,2187014.1362279,0
+KNX.US,D,20200305,000000,31.1334,32.1204,30.9179,31.2595,2778215.9922096,0
+KNX.US,D,20200306,000000,30.1662,32.5037,30.1562,32.2575,2991830.1741892,0
+KNX.US,D,20200309,000000,32.2078,32.2078,31.0371,31.2009,4579770.3169434,0
+KNX.US,D,20200310,000000,32.1006,32.169,30.2536,31.8176,3928124.1006688,0
+KNX.US,D,20200311,000000,30.8305,31.4273,29.9994,30.196,2885685.7244262,0
+KNX.US,D,20200312,000000,28.4543,29.4115,27.4187,27.9558,3799728.8030247,0
+KNX.US,D,20200313,000000,29.3828,30.3012,28.4444,30.3012,5142967.0211385,0
+KNX.US,D,20200316,000000,27.0075,29.1583,26.929,28.1414,3575119.6105375,0
+KNX.US,D,20200317,000000,28.641,32.2763,28.3173,32.0152,3857255.7292233,0
+KNX.US,D,20200318,000000,30.0678,34.1759,29.5297,32.618,4976068.0385935,0
+KNX.US,D,20200319,000000,32.5723,33.0419,29.3054,30.1275,2762483.801868,0
+KNX.US,D,20200320,000000,30.1762,31.5842,29.481,29.6876,3955327.6378407,0
+KNX.US,D,20200323,000000,29.4999,30.0481,28.1414,28.7273,3110071.3510284,0
+KNX.US,D,20200324,000000,30.0581,31.3042,29.4315,30.4988,3687690.0689146,0
+KNX.US,D,20200325,000000,30.7034,32.7946,30.3409,31.3589,4555379.480298,0
+KNX.US,D,20200326,000000,31.7878,32.2475,30.4691,30.6062,2635756.1848797,0
+KNX.US,D,20200327,000000,29.8713,32.2962,29.7174,31.2595,2748062.7952305,0
+KNX.US,D,20200330,000000,31.3489,32.7946,31.0559,32.5523,2928143.10151,0
+KNX.US,D,20200331,000000,32.3557,32.618,31.4958,32.0729,2668015.130803,0
+KNX.US,D,20200401,000000,30.8008,32.0052,30.2824,30.4988,2887432.9623115,0
+KNX.US,D,20200402,000000,30.1275,30.8008,29.481,30.196,2127582.8717924,0
+KNX.US,D,20200403,000000,30.196,30.4244,28.6598,28.8544,2397250.6606473,0
+KNX.US,D,20200406,000000,29.6389,32.1303,29.3341,31.8672,4091285.9075412,0
+KNX.US,D,20200407,000000,32.894,33.4709,31.6796,32.179,2653259.7823915,0
+KNX.US,D,20200408,000000,32.6577,33.4609,32.0629,33.0896,2061774.944366,0
+KNX.US,D,20200409,000000,33.333,34.3894,33.0896,34.2534,2255328.6199057,0
+KNX.US,D,20200413,000000,33.9893,34.2822,33.0707,33.1462,1740979.0474812,0
+KNX.US,D,20200414,000000,33.9793,34.5364,33.4212,33.9595,2429387.7530927,0
+KNX.US,D,20200415,000000,33.4908,34.0667,32.9724,33.4908,1927865.021558,0
+KNX.US,D,20200416,000000,33.4908,34.8681,33.4908,34.6545,2855615.105837,0
+KNX.US,D,20200417,000000,35.4747,35.9445,34.9664,35.7786,3025281.4714993,0
+KNX.US,D,20200420,000000,35.2702,35.9931,34.9952,35.2702,2190221.6017405,0
+KNX.US,D,20200421,000000,34.7817,35.2702,34.1362,34.4093,3893546.9175053,0
+KNX.US,D,20200422,000000,35.2901,35.6307,33.8125,34.4678,2696041.4307139,0
+KNX.US,D,20200423,000000,34.6248,34.8284,33.8413,34.5364,2837184.0120185,0
+KNX.US,D,20200424,000000,34.8384,35.3198,34.5264,35.0835,1908778.3358875,0
+KNX.US,D,20200427,000000,35.4747,36.8242,35.3001,36.5492,2093773.0634235,0
+KNX.US,D,20200428,000000,36.8729,37.5382,36.5293,36.7955,2242309.4317904,0
+KNX.US,D,20200429,000000,37.1867,38.5253,37.1867,38.2134,3032131.4496522,0
+KNX.US,D,20200430,000000,37.7348,37.8411,36.297,36.3555,2715949.8720699,0
+KNX.US,D,20200501,000000,35.8184,37.3227,35.7201,37.0775,2581951.3285507,0
+KNX.US,D,20200504,000000,36.8152,37.6951,36.6187,37.01,1998863.3029097,0
+KNX.US,D,20200505,000000,37.4885,37.7646,37.137,37.2265,1363859.6533734,0
+KNX.US,D,20200506,000000,37.43,37.6455,36.727,36.8342,1554086.0240297,0
+KNX.US,D,20200507,000000,37.3326,37.6553,36.3318,36.4738,1733633.5989886,0
+KNX.US,D,20200508,000000,37.0685,37.3039,36.5254,36.8929,2779819.2214392,0
+KNX.US,D,20200511,000000,36.5293,38.0466,36.5015,37.6366,1884733.9256586,0
+KNX.US,D,20200512,000000,37.7348,37.8887,37,37.0199,1297996.3380026,0
+KNX.US,D,20200513,000000,37.0298,37.1559,36.012,36.6386,1869309.893699,0
+KNX.US,D,20200514,000000,36.1689,36.9026,35.9634,36.8242,1845073.1362446,0
+KNX.US,D,20200515,000000,36.3368,37.1669,36.1589,36.9226,1070045.7418824,0
+KNX.US,D,20200518,000000,37.7447,38.4756,37.5382,38.1847,3015566.4260362,0
+KNX.US,D,20200519,000000,38.2045,39.42,37.705,38.3873,2044994.4112933,0
+KNX.US,D,20200520,000000,38.9254,39.4636,37.7736,37.9772,3037791.0905253,0
+KNX.US,D,20200521,000000,37.7835,38.3584,37.6266,37.705,1903020.0037678,0
+KNX.US,D,20200522,000000,37.7447,39.0684,37.6553,39.0138,1365027.8354753,0
+KNX.US,D,20200526,000000,39.5123,40.1825,39.3474,39.5023,1980257.9888294,0
+KNX.US,D,20200527,000000,39.982,40.1677,38.5153,39.3871,2773047.7934621,0
+KNX.US,D,20200528,000000,39.542,40.6165,39.2303,40.1478,1905260.6978858,0
+KNX.US,D,20200529,000000,40.0217,41.1358,39.8082,40.686,2248031.5099828,0
+KNX.US,D,20200601,000000,40.6264,40.7555,39.6891,39.7586,2714059.6325825,0
+KNX.US,D,20200602,000000,40.0704,40.267,39.2253,39.3187,2695132.0613707,0
+KNX.US,D,20200603,000000,39.6117,39.6117,38.5451,39.1916,2506270.248256,0
+KNX.US,D,20200604,000000,38.9542,40.0921,38.8281,39.9443,2776925.9566298,0
+KNX.US,D,20200605,000000,40.6394,40.9939,39.6701,39.8777,2979087.9257965,0
+KNX.US,D,20200608,000000,40.1201,40.4835,39.7546,39.8777,2045581.5235049,0
+KNX.US,D,20200609,000000,39.6801,39.7298,39.1627,39.2014,2326563.5588383,0
+KNX.US,D,20200610,000000,39.2988,40.2392,38.8679,39.8678,3894615.4013071,0
+KNX.US,D,20200611,000000,38.9741,39.1717,37.6286,37.7418,2042722.4985158,0
+KNX.US,D,20200612,000000,38.5243,38.8857,37.281,38.1827,1864928.2037632,0
+KNX.US,D,20200615,000000,37.5253,39.5233,37.2275,38.9741,2009867.3768991,0
+KNX.US,D,20200616,000000,39.974,40.0038,38.6931,39.2403,1714566.0473352,0
+KNX.US,D,20200617,000000,39.4736,40.6791,39.3286,40.1111,2727546.0935385,0
+KNX.US,D,20200618,000000,40.1895,42.1199,40.0425,41.5311,4094664.5721549,0
+KNX.US,D,20200619,000000,41.9342,42.1596,40.7387,41.3076,3503730.5924138,0
+KNX.US,D,20200622,000000,41.2778,41.397,40.4258,40.6691,2482612.5465849,0
+KNX.US,D,20200623,000000,41.1488,42.1496,41.0802,41.6005,1799732.5648868,0
+KNX.US,D,20200624,000000,41.3374,41.541,40.5947,40.7188,1315327.7293596,0
+KNX.US,D,20200625,000000,40.6493,41.1151,40.0921,40.5619,2016143.3345363,0
+KNX.US,D,20200626,000000,40.5718,41.1398,40.4071,40.5132,2304092.1662328,0
+KNX.US,D,20200629,000000,40.8181,40.9263,40.0327,40.7784,1642605.0228031,0
+KNX.US,D,20200630,000000,40.7684,41.1398,40.3971,40.8678,1581240.2155782,0
+KNX.US,D,20200701,000000,41.1199,41.397,40.1895,40.3187,982309.22370656,0
+KNX.US,D,20200702,000000,40.7884,41.4556,40.6592,41.1686,1287254.0979326,0
+KNX.US,D,20200706,000000,41.8071,42.248,41.679,42.1785,1902139.8389772,0
+KNX.US,D,20200707,000000,41.9928,43.806,41.8965,43.248,2079393.3459809,0
+KNX.US,D,20200708,000000,43.4029,43.6193,42.5906,43.0802,1969357.6413542,0
+KNX.US,D,20200709,000000,43.0901,43.5607,42.7822,43.0901,1255631.6098441,0
+KNX.US,D,20200710,000000,43.2083,43.5796,42.6889,42.9719,1361648.163808,0
+KNX.US,D,20200713,000000,43.2182,43.4426,40.8975,40.9175,1798098.1169977,0
+KNX.US,D,20200714,000000,41.0704,42.2083,40.8578,42.1884,1405282.7864756,0
+KNX.US,D,20200715,000000,42.6193,42.7673,41.6295,42.4049,1496363.7294449,0
+KNX.US,D,20200716,000000,42.4049,43.5409,42.4049,42.9818,2252689.1325875,0
+KNX.US,D,20200717,000000,43.3056,44.4724,43.2916,44.1187,1854044.9761981,0
+KNX.US,D,20200720,000000,44.0106,44.6173,43.938,44.4812,1838449.7451374,0
+KNX.US,D,20200721,000000,44.4425,45.0592,44.0106,44.2072,2129186.1010219,0
+KNX.US,D,20200722,000000,45.6371,46.3631,43.5509,44.237,3356755.1570279,0
+KNX.US,D,20200723,000000,44.2171,45.4425,44.2171,44.6371,2318595.7512604,0
+KNX.US,D,20200724,000000,44.4912,44.9827,43.8457,44.1973,1935929.5062755,0
+KNX.US,D,20200727,000000,44.2469,44.5011,43.4277,43.5896,2753173.5919263,0
+KNX.US,D,20200728,000000,43.5012,43.659,42.2668,42.3652,2117129.6560873,0
+KNX.US,D,20200729,000000,42.7575,43.238,42.5509,42.7575,1759282.2455006,0
+KNX.US,D,20200730,000000,42.4536,42.8945,41.8171,42.4049,2134382.4972685,0
+KNX.US,D,20200731,000000,42.4823,42.8846,41.6839,42.6095,2201830.9149052,0
+KNX.US,D,20200803,000000,42.8249,43.3453,42.248,42.2868,1478955.8020192,0
+KNX.US,D,20200804,000000,42.3065,42.7772,42.1736,42.7772,1187564.8613362,0
+KNX.US,D,20200805,000000,42.8945,43.0365,40.9939,41.4258,2868802.4718928,0
+KNX.US,D,20200806,000000,41.541,42.1099,41.1885,41.4844,1385773.1383199,0
+KNX.US,D,20200807,000000,41.4844,42.8349,41.4744,41.9153,1517296.3442472,0
+KNX.US,D,20200810,000000,41.9928,42.9818,41.9055,42.6293,2643573.9414808,0
+KNX.US,D,20200811,000000,42.7088,43.947,42.531,43.5409,2685620.4407219,0
+KNX.US,D,20200812,000000,44.1476,45.4325,43.5309,43.669,2295155.573153,0
+KNX.US,D,20200813,000000,43.6193,43.7564,42.7972,42.9233,985437.13198982,0
+KNX.US,D,20200814,000000,42.9918,43.7365,42.7972,42.962,1207234.6310041,0
+KNX.US,D,20200817,000000,43.1785,43.7862,42.7575,42.9143,1332868.5878521,0
+KNX.US,D,20200818,000000,42.8449,43.4128,42.3652,43.1686,1324272.3788676,0
+KNX.US,D,20200819,000000,43.3353,44.4812,43.2182,43.7663,1544932.9144396,0
+KNX.US,D,20200820,000000,43.5896,44.5101,43.4029,44.374,1891005.8550817,0
+KNX.US,D,20200821,000000,44.4425,46.4315,44.4037,45.8536,3786534.3875942,0
+KNX.US,D,20200824,000000,46.0492,46.2835,44.5101,45.2846,2042362.9804034,0
+KNX.US,D,20200825,000000,45.4723,45.4723,44.6322,45.068,877199.01792516,0
+KNX.US,D,20200826,000000,45.0016,45.9608,44.7761,45.6084,1507972.0355561,0
+KNX.US,D,20200827,000000,45.804,46.0095,45.0205,45.088,1680691.78754,0
+KNX.US,D,20200828,000000,45.52,45.7543,44.8537,45.0205,1128189.9918987,0
+KNX.US,D,20200831,000000,45.1664,45.6271,44.4674,44.5398,1713547.9162102,0
+KNX.US,D,20200901,000000,44.6868,45.5964,44.1674,45.3838,1384751.9860342,0
+KNX.US,D,20200902,000000,45.3441,45.5398,44.1774,45.2846,1956097.7674438,0
+KNX.US,D,20200903,000000,45.1466,45.1466,43.9887,44.6263,1722401.9309,0
+KNX.US,D,20200904,000000,45.0493,45.0493,43.5866,44.5001,2023710.3348069,0
+KNX.US,D,20200908,000000,44.5587,45.5696,44.3134,44.5686,2872877.0105,0
+KNX.US,D,20200909,000000,44.8337,46.5606,44.8337,45.658,3567434.7850032,0
+KNX.US,D,20200910,000000,45.7265,46.3988,44.5289,44.9122,3066080.2314091,0
+KNX.US,D,20200911,000000,45.1664,45.1664,43.8816,44.362,3102185.1147869,0
+KNX.US,D,20200914,000000,44.6461,44.8238,42.3215,42.5658,5033500.3017597,0
+KNX.US,D,20200915,000000,42.5757,43.6063,42.0842,42.9778,1922553.8212085,0
+KNX.US,D,20200916,000000,43.2827,43.5766,41.3702,41.4199,3165850.0322883,0
+KNX.US,D,20200917,000000,40.9372,41.9094,40.691,41.2808,2924986.9957278,0
+KNX.US,D,20200918,000000,41.2808,41.6035,40.3097,41.2908,4147876.2739512,0
+KNX.US,D,20200921,000000,40.5152,40.976,39.7794,40.7704,4577710.892462,0
+KNX.US,D,20200922,000000,40.8895,41.3901,39.6414,40.1031,3439758.5235839,0
+KNX.US,D,20200923,000000,40.0435,41.3404,40.0435,40.2997,3764300.6596232,0
+KNX.US,D,20200924,000000,40.5827,41.673,40.0147,40.8101,3178086.739806,0
+KNX.US,D,20200925,000000,40.5917,41.6632,40.4168,41.2511,2317903.905481,0
+KNX.US,D,20200928,000000,41.7118,41.9581,40.5917,41.5151,2320645.1052064,0
+KNX.US,D,20200929,000000,41.5052,41.9094,40.5152,40.545,1597791.1404447,0
+KNX.US,D,20200930,000000,40.691,40.691,39.6901,39.9453,2348220.2451331,0
+KNX.US,D,20201001,000000,39.9453,40.1111,39.2978,39.7496,2844038.0183855,0
+KNX.US,D,20201002,000000,39.3673,41.2212,39.3474,40.8399,2840338.1036937,0
+KNX.US,D,20201005,000000,41.0147,41.4774,40.4168,41.4675,4013474.9090176,0
+KNX.US,D,20201006,000000,41.4675,41.5738,40.3594,40.4458,3279567.5246431,0
+KNX.US,D,20201007,000000,40.7505,41.2212,40.4954,40.545,3673679.9401198,0
+KNX.US,D,20201008,000000,40.8895,41.0783,40.1508,40.5152,3047474.9173289,0
+KNX.US,D,20201009,000000,39.3276,40.0734,39.0526,39.5033,4796050.1696332,0
+KNX.US,D,20201012,000000,39.8191,40.6811,39.2293,39.5927,5773659.4744866,0
+KNX.US,D,20201013,000000,39.6701,40.9283,39.5033,40.555,3017964.2205057,0
+KNX.US,D,20201014,000000,40.7307,41.0931,40.25,40.6612,2904614.3026916,0
+KNX.US,D,20201015,000000,41.2312,41.7118,40.7903,41.4576,2394671.5965413,0
+KNX.US,D,20201016,000000,40.8301,41.1249,39.9403,40.0337,2718569.2183174,0
+KNX.US,D,20201019,000000,39.8092,39.985,38.3366,38.4727,2119353.2302951,0
+KNX.US,D,20201020,000000,38.5819,39.3673,38.3177,38.857,2940722.20723,0
+KNX.US,D,20201021,000000,40.0147,41.1518,37.7338,38.8847,5890148.3781728,0
+KNX.US,D,20201022,000000,39.8877,40.3881,38.5421,39.0724,4123923.5055941,0
+KNX.US,D,20201023,000000,38.9532,39.5033,38.2879,38.6017,3258600.6700206,0
+KNX.US,D,20201026,000000,38.3643,38.8123,38.0019,38.6812,2793130.4550799,0
+KNX.US,D,20201027,000000,38.5719,39.2194,38.3733,38.3833,2447524.7872787,0
+KNX.US,D,20201028,000000,37.855,38.6216,37.0795,37.2086,4347242.6625015,0
+KNX.US,D,20201029,000000,37.0894,37.8669,36.5492,36.8242,4083340.255141,0
+KNX.US,D,20201030,000000,36.8242,37.2959,36.3824,37.287,3253981.3154503,0
+KNX.US,D,20201102,000000,37.699,37.9622,36.4906,37.1489,3298700.5347763,0
+KNX.US,D,20201103,000000,37.3635,38.3982,37.3446,38.131,2823055.0509064,0
+KNX.US,D,20201104,000000,38.3078,38.7189,37.0398,37.0398,3192991.1321409,0
+KNX.US,D,20201105,000000,37.5512,38.2979,37.4618,37.7964,4475767.8700518,0
+KNX.US,D,20201106,000000,37.7587,37.9424,36.8829,37.4915,3496460.6729364,0
+KNX.US,D,20201109,000000,38.4826,38.9234,37.845,37.9722,3508611.7809035,0
+KNX.US,D,20201110,000000,38.2779,40.1358,37.9722,39.3871,3760655.1258223,0
+KNX.US,D,20201111,000000,39.553,40.25,38.9731,39.7298,2562752.8599377,0
+KNX.US,D,20201112,000000,39.6701,39.8678,39.0128,39.3574,2370132.7230261,0
+KNX.US,D,20201113,000000,39.6414,40.3791,39.6414,40.1508,1980581.2530145,0
+KNX.US,D,20201116,000000,40.7704,41.1131,40.2897,40.966,2848195.1353827,0
+KNX.US,D,20201117,000000,40.7804,41.8508,40.5599,41.8408,2616436.8698423,0
+KNX.US,D,20201118,000000,41.7118,41.7614,40.9283,40.9372,2458179.4136911,0
+KNX.US,D,20201119,000000,40.966,41.4675,40.6314,41.3106,1715146.1101721,0
+KNX.US,D,20201120,000000,41.0832,41.4387,40.7307,41.2511,2003604.5109579,0
+KNX.US,D,20201123,000000,41.3504,41.5935,39.6514,40.2005,3516896.8103454,0
+KNX.US,D,20201124,000000,39.543,41.2908,39.4448,40.7407,2420389.7297473,0
+KNX.US,D,20201125,000000,40.7903,40.7903,39.3773,40.1031,1522840.1739637,0
+KNX.US,D,20201127,000000,39.975,40.4755,39.563,40.4655,831332.76462152,0
+KNX.US,D,20201130,000000,40.3692,40.6017,39.9949,40.5252,2526017.5610462,0
+KNX.US,D,20201201,000000,41.2212,41.7118,40.8995,41.544,2616704.746083,0
+KNX.US,D,20201202,000000,41.5341,41.5341,40.3295,40.6612,1782926.8554757,0
+KNX.US,D,20201203,000000,40.3484,40.6711,39.571,39.6494,2760854.3892465,0
+KNX.US,D,20201204,000000,39.5907,40.7704,39.413,40.6414,2101832.5128732,0
+KNX.US,D,20201207,000000,40.7903,41.3712,40.5917,41.1041,2187116.8556886,0
+KNX.US,D,20201208,000000,40.8101,41.5072,40.7505,40.8797,1290698.2210262,0
+KNX.US,D,20201209,000000,41.3017,41.3612,40.4368,40.967,1258646.7281313,0
+KNX.US,D,20201210,000000,40.691,41.0743,40.1498,40.691,977035.28433778,0
+KNX.US,D,20201211,000000,40.5053,41.1041,40.2292,40.3683,1871100.4348863,0
+KNX.US,D,20201214,000000,40.4855,40.7654,39.8171,40.0038,1719332.4317218,0
+KNX.US,D,20201215,000000,40.1498,40.3584,39.6881,40.2987,1641837.6480085,0
+KNX.US,D,20201216,000000,40.4168,40.7804,40.2789,40.3484,2153809.5670342,0
+KNX.US,D,20201217,000000,40.5152,40.8051,40.0823,40.7108,2595205.1601399,0
+KNX.US,D,20201218,000000,40.8895,41.4407,40.6612,41.3514,3571965.5188623,0
+KNX.US,D,20201221,000000,41.1438,41.9312,40.8895,41.6849,2187190.3705967,0
+KNX.US,D,20201222,000000,41.5858,42.1963,41.5033,41.675,2357073.2527693,0
+KNX.US,D,20201223,000000,41.546,41.7833,40.9582,41.6452,1394656.3575622,0
+KNX.US,D,20201224,000000,41.5558,41.7137,41.2719,41.5072,430999.77945208,0
+KNX.US,D,20201228,000000,41.8528,42.246,41.3612,41.4596,1141005.7551996,0
+KNX.US,D,20201229,000000,41.3116,42.0086,41.3116,41.5161,1389840.6275523,0
+KNX.US,D,20201230,000000,41.7237,41.8131,40.9482,41.3215,1225398.8556356,0
+KNX.US,D,20201231,000000,41.3215,41.4208,40.8797,41.1239,969879.16190995,0
+KNX.US,D,20210104,000000,41.1528,41.5072,39.9641,40.2193,1989998.210631,0
+KNX.US,D,20210105,000000,40.3187,41.1528,40.3187,41.0067,1288231.9469162,0
+KNX.US,D,20210106,000000,40.9969,43.6123,40.9969,43.3075,2957896.4982353,0
+KNX.US,D,20210107,000000,43.0225,43.3175,42.2658,42.9927,2266301.4752355,0
+KNX.US,D,20210108,000000,43.1606,43.7395,42.7078,42.7475,2211575.1649209,0
+KNX.US,D,20210111,000000,42.4615,42.8596,41.7734,41.9998,1384415.6301532,0
+KNX.US,D,20210112,000000,41.9709,42.7772,41.8825,42.53,1910876.0284033,0
+KNX.US,D,20210113,000000,42.8449,42.9828,41.9312,42.7475,1484983.017433,0
+KNX.US,D,20210114,000000,43.0424,44.1923,42.806,43.7395,2140490.2769652,0
+KNX.US,D,20210115,000000,43.5926,43.6918,42.7276,43.2579,1338094.1886512,0
+KNX.US,D,20210119,000000,43.5926,44.3303,42.9283,42.963,1523316.5102864,0
+KNX.US,D,20210120,000000,42.9729,43.4545,42.6233,43.0812,1460890.2686344,0
+KNX.US,D,20210121,000000,42.9431,43.2093,42.2658,42.7972,1399760.1048833,0
+KNX.US,D,20210122,000000,42.8646,43.2579,42.529,42.9828,1438249.6910347,0
+KNX.US,D,20210125,000000,43.0712,45.087,42.8646,44.3105,2494871.4092804,0
+KNX.US,D,20210126,000000,44.4981,44.5468,43.7295,43.7594,1844540.4049241,0
+KNX.US,D,20210127,000000,42.6581,42.6581,40.2094,40.8895,2947993.1337609,0
+KNX.US,D,20210128,000000,41.2024,41.6552,39.6593,40.1598,4080752.1275531,0
+KNX.US,D,20210129,000000,39.8757,40.1598,38.7397,39.3346,2942728.257874,0
+KNX.US,D,20210201,000000,39.5907,39.9591,38.5183,39.3544,2143496.3317705,0
+KNX.US,D,20210202,000000,39.974,40.3384,39.4815,39.9939,2027163.5213824,0
+KNX.US,D,20210203,000000,40.2193,40.4655,39.1091,39.7377,2037673.1320856,0
+KNX.US,D,20210204,000000,39.9343,40.2233,39.5013,39.8658,2040927.9291143,0
+KNX.US,D,20210205,000000,40.2292,41.0356,39.9443,40.5351,1612407.5154682,0
+KNX.US,D,20210208,000000,40.8101,41.546,40.555,41.1141,1352586.6960898,0
+KNX.US,D,20210209,000000,41.1925,42.3782,40.7704,42.2163,1274229.8745496,0
+KNX.US,D,20210210,000000,42.3831,42.8846,41.6255,42.0672,1566437.5356505,0
+KNX.US,D,20210211,000000,42.1169,42.3532,41.6155,41.9213,1510893.4978644,0
+KNX.US,D,20210212,000000,41.8031,42.668,41.7237,42.6184,1406914.2132041,0
+KNX.US,D,20210216,000000,42.7772,43.0225,41.9213,42.0086,907040.02830815,0
+KNX.US,D,20210217,000000,41.8925,42.3632,41.541,42.2163,1115685.4081404,0
+KNX.US,D,20210218,000000,42.0385,43.3949,42.0385,43.0612,1391295.8199121,0
+KNX.US,D,20210219,000000,43.1209,44.0156,43.1209,43.386,2270817.1032915,0
+KNX.US,D,20210222,000000,43.4147,43.5042,42.3929,42.6482,1241457.3313228,0
+KNX.US,D,20210223,000000,42.6482,42.8646,41.6005,42.6581,1504369.8050573,0
+KNX.US,D,20210224,000000,42.7772,43.2678,42.4714,42.9043,868378.23600208,0
+KNX.US,D,20210225,000000,42.806,43.0027,42.0086,42.3732,1150085.3498815,0
+KNX.US,D,20210226,000000,42.4714,42.8945,42.0573,42.4813,1502990.1417127,0
+KNX.US,D,20210301,000000,43.0514,44.359,42.8547,43.5141,1697048.3510741,0
+KNX.US,D,20210302,000000,43.5637,44.3987,43.1993,43.8487,1380463.9520773,0
+KNX.US,D,20210303,000000,43.8874,45.1951,43.4346,44.5567,1413186.1426273,0
+KNX.US,D,20210304,000000,45.6688,46.2011,43.7584,43.8279,2892289.9815162,0
+KNX.US,D,20210305,000000,44.1913,44.9211,43.227,44.6441,2144126.7472842,0
+KNX.US,D,20210308,000000,45.0403,45.2846,44.6153,44.6441,2942429.1629737,0
+KNX.US,D,20210309,000000,45.068,45.5318,43.5022,44.1129,3412477.4432897,0
+KNX.US,D,20210310,000000,43.9063,44.2509,42.8816,43.8963,2079705.5325771,0
+KNX.US,D,20210311,000000,43.3453,44.7723,43.2559,44.3987,2046025.6341143,0
+KNX.US,D,20210312,000000,44.8218,45.4633,44.4187,45.3938,1324850.4275974,0
+KNX.US,D,20210315,000000,45.1077,45.2061,44.094,45.088,1797247.1567597,0
+KNX.US,D,20210316,000000,45.1466,45.1466,44.0244,44.2806,1120133.5636096,0
+KNX.US,D,20210317,000000,44.2409,44.8517,43.6283,44.1913,1714799.6837557,0
+KNX.US,D,20210318,000000,44.2608,46.2597,44.2608,45.1564,1994241.9342323,0
+KNX.US,D,20210319,000000,45.068,45.374,44.4882,44.9509,4419226.8492649,0
+KNX.US,D,20210322,000000,45.1863,45.3441,44.2509,44.5666,1346808.2228994,0
+KNX.US,D,20210323,000000,44.2806,44.7831,43.5419,43.7285,1492892.4159059,0
+KNX.US,D,20210324,000000,43.9749,44.6153,43.808,43.9947,1241976.9709475,0
+KNX.US,D,20210325,000000,43.7484,45.2409,43.3453,45.078,2097509.2320426,0
+KNX.US,D,20210326,000000,45.6589,47.4722,45.3343,47.0591,2070502.0703103,0
+KNX.US,D,20210329,000000,46.8505,47.8565,46.5814,47.3331,1694584.0910711,0
+KNX.US,D,20210330,000000,47.5318,48.7233,47.353,48.339,2644537.6917149,0
+KNX.US,D,20210331,000000,48.1226,48.6339,46.9399,47.3728,1823928.0331462,0
+KNX.US,D,20210401,000000,47.4125,48.0739,46.9499,48.0342,1526887.5221255,0
+KNX.US,D,20210405,000000,48.3986,49.0966,48.2506,48.901,1315429.4417667,0
+KNX.US,D,20210406,000000,48.5655,49.7679,48.4313,48.9607,2081504.1301926,0
+KNX.US,D,20210407,000000,49.4234,49.4234,48.6439,48.9507,1292851.3014864,0
+KNX.US,D,20210408,000000,48.8216,48.8266,48.0928,48.7333,1552763.7627366,0
+KNX.US,D,20210409,000000,49.048,49.4433,48.8812,49.334,1053028.5512287,0
+KNX.US,D,20210412,000000,49.1463,49.5406,48.763,49.2854,1821536.2809979,0
+KNX.US,D,20210413,000000,49.3639,49.3936,48.054,49.196,1157724.8580068,0
+KNX.US,D,20210414,000000,49.2556,49.3737,48.6736,48.9895,1011867.2520459,0
+KNX.US,D,20210415,000000,49.4333,49.629,49.0282,49.206,1680702.8651289,0
+KNX.US,D,20210416,000000,49.5495,49.8763,49.0579,49.3936,1596572.605666,0
+KNX.US,D,20210419,000000,49.5117,49.609,48.5267,49.0769,1686456.1619808,0
+KNX.US,D,20210420,000000,49.2854,49.7978,48.1623,48.5367,2119351.216188,0
+KNX.US,D,20210421,000000,48.1325,48.4185,45.6014,45.8664,3879851.9964673,0
+KNX.US,D,20210422,000000,45.8664,46.6986,45.6301,46.0938,2027725.4572555,0
+KNX.US,D,20210423,000000,46.074,46.2895,45.4335,46.0442,1666412.775451,0
+KNX.US,D,20210426,000000,46.2796,46.2796,45.3343,45.522,1296845.2758107,0
+KNX.US,D,20210427,000000,45.5318,46.1038,45.522,45.8069,1877359.2726134,0
+KNX.US,D,20210428,000000,45.7771,45.9061,45.088,45.6113,1480858.126149,0
+KNX.US,D,20210429,000000,46.0343,46.9499,45.8217,46.7334,1718532.8312141,0
+KNX.US,D,20210430,000000,46.5367,46.8505,45.9449,46.4175,1350567.5537498,0
+KNX.US,D,20210503,000000,46.7821,47.2408,46.4325,46.8704,1182963.6337295,0
+KNX.US,D,20210504,000000,46.8902,47.787,46.6946,47.777,1228954.7616716,0
+KNX.US,D,20210505,000000,47.7968,48.2993,47.7968,47.8952,971029.21704822,0
+KNX.US,D,20210506,000000,48.1027,48.2606,47.6698,48.1027,1313740.6129866,0
+KNX.US,D,20210507,000000,48.1027,48.7333,47.6399,48.6339,1597574.6239345,0
+KNX.US,D,20210510,000000,48.9805,50.196,48.9507,49.3439,1658360.375376,0
+KNX.US,D,20210511,000000,49.0966,49.2158,47.6996,47.8565,1745206.658226,0
+KNX.US,D,20210512,000000,47.6996,48.054,47.1972,47.1972,1370890.9011627,0
+KNX.US,D,20210513,000000,47.2944,48.5068,47.2557,48.2209,1249095.8323945,0
+KNX.US,D,20210514,000000,48.4185,48.6637,47.9746,48.1523,870122.45272668,0
+KNX.US,D,20210517,000000,47.915,48.3092,47.6202,48.1623,689775.27726003,0
+KNX.US,D,20210518,000000,48.3886,48.6539,47.9249,47.9945,853085.12100221,0
+KNX.US,D,20210519,000000,47.5715,47.6896,46.8019,47.492,1239725.1992407,0
+KNX.US,D,20210520,000000,47.4325,47.6996,46.8704,47.1772,1168118.6575533,0
+KNX.US,D,20210521,000000,47.5715,47.9945,47.5019,47.6301,1107018.7054084,0
+KNX.US,D,20210524,000000,47.8068,48.0928,47.5318,47.7293,771488.60823621,0
+KNX.US,D,20210525,000000,47.787,47.9052,46.5864,46.6162,1346389.2886283,0
+KNX.US,D,20210526,000000,46.8317,47.1575,46.2697,47.0491,1317077.9884054,0
+KNX.US,D,20210527,000000,47.1285,47.9349,47.0541,47.2457,2768477.7845151,0
+KNX.US,D,20210528,000000,47.1672,47.4225,46.6162,47.0194,1036496.7603793,0
+KNX.US,D,20210601,000000,47.2845,47.9746,47.1285,47.6698,1076051.809172,0
+KNX.US,D,20210602,000000,47.7671,47.7671,46.5814,46.9101,1313346.855054,0
+KNX.US,D,20210603,000000,46.8406,47.2954,46.4563,46.9101,1256644.7057014,0
+KNX.US,D,20210604,000000,46.9697,46.9697,45.6182,46.5954,1351263.4277433,0
+KNX.US,D,20210607,000000,46.496,46.7522,45.7553,46.1812,1133186.991545,0
+KNX.US,D,20210608,000000,46.1018,46.8218,45.9827,46.7334,965539.7682227,0
+KNX.US,D,20210609,000000,46.7721,47.4632,46.5754,46.8804,1671083.4897516,0
+KNX.US,D,20210610,000000,47.0392,47.1285,45.4305,45.6471,1439608.206255,0
+KNX.US,D,20210611,000000,45.8149,46.1317,45.6708,46.1118,1214714.017617,0
+KNX.US,D,20210614,000000,46.0025,46.082,45.4405,45.8447,1109576.6213902,0
+KNX.US,D,20210615,000000,46.0323,46.3631,45.6182,46.2091,1252147.2046091,0
+KNX.US,D,20210616,000000,46.1614,46.3381,45.6231,45.8347,869625.97533336,0
+KNX.US,D,20210617,000000,45.9341,46.0154,44.1367,44.5319,1792055.7957808,0
+KNX.US,D,20210618,000000,44.1367,44.3243,43.653,44.1456,2112009.7959095,0
+KNX.US,D,20210621,000000,44.4634,45.2071,44.3987,44.8974,1170607.086841,0
+KNX.US,D,20210622,000000,45.6471,46.0224,45.3015,45.4504,1819294.5798264,0
+KNX.US,D,20210623,000000,45.4008,45.795,44.9371,45.2418,918644.30620513,0
+KNX.US,D,20210624,000000,45.3015,45.6084,45.074,45.232,949918.35377006,0
+KNX.US,D,20210625,000000,45.3511,45.5388,45.1724,45.3313,2784580.570558,0
+KNX.US,D,20210628,000000,45.1137,45.2766,44.3046,44.9867,1654769.2224661,0
+KNX.US,D,20210629,000000,45.0264,45.4256,44.669,45.2121,960334.30849438,0
+KNX.US,D,20210630,000000,45.1039,45.4295,44.7633,44.8774,1530555.2111041,0
+KNX.US,D,20210701,000000,45.094,45.4703,44.8874,45.232,1635116.5727083,0
+KNX.US,D,20210702,000000,45.1237,45.3412,44.7186,44.9271,1322348.9066136,0
+KNX.US,D,20210706,000000,45.9827,46.9101,45.5884,46.6848,3276944.1501815,0
+KNX.US,D,20210707,000000,46.9697,49.2705,46.9697,49.0819,4022745.8438713,0
+KNX.US,D,20210708,000000,48.48,49.0192,47.4732,48.767,1921939.5185514,0
+KNX.US,D,20210709,000000,49.3489,49.8822,48.8952,49.1413,1613038.9380354,0
+KNX.US,D,20210712,000000,48.915,49.3589,48.6479,48.9835,1699880.1856177,0
+KNX.US,D,20210713,000000,49.1116,49.468,48.8206,49.2804,1316628.8425283,0
+KNX.US,D,20210714,000000,49.4483,50.05,49.3102,49.5177,1321767.8367232,0
+KNX.US,D,20210715,000000,49.478,50.5137,49.3191,49.7541,2210274.0517522,0
+KNX.US,D,20210716,000000,49.892,50.0599,48.0064,48.1842,2382177.0833182,0
+KNX.US,D,20210719,000000,47.3938,47.4732,46.1415,46.7135,2239747.4875945,0
+KNX.US,D,20210720,000000,46.6648,47.8922,46.6648,47.4533,2309457.7474734,0
+KNX.US,D,20210721,000000,46.6053,47.3838,45.2816,46.6549,2860535.5694146,0
+KNX.US,D,20210722,000000,47.4831,48.2239,46.6152,47.5328,2462734.316835,0
+KNX.US,D,20210723,000000,47.493,47.8772,47.1088,47.7492,1675967.6994019,0
+KNX.US,D,20210726,000000,47.6718,48.4106,47.6419,48.1752,1329163.6378926,0
+KNX.US,D,20210727,000000,48.066,48.2189,47.632,47.7492,1129939.243891,0
+KNX.US,D,20210728,000000,47.6022,48.0362,47.2269,47.8585,1283658.9168085,0
+KNX.US,D,20210729,000000,48.204,49.3986,48.204,48.9746,1521598.4769537,0
+KNX.US,D,20210730,000000,48.8554,49.334,48.6092,49.053,1536480.7141108,0
+KNX.US,D,20210802,000000,49.2904,49.8723,48.5992,48.6191,1530224.8975442,0
+KNX.US,D,20210803,000000,48.6279,49.5554,48.3222,49.1513,1643664.4431231,0
+KNX.US,D,20210804,000000,48.915,49.1613,48.3322,48.7958,1544229.9910714,0
+KNX.US,D,20210805,000000,49.1314,49.2705,48.1812,48.5397,1029704.184278,0
+KNX.US,D,20210806,000000,48.6677,49.0629,48.2437,48.5397,1359284.6091587,0
+KNX.US,D,20210809,000000,48.3222,48.5794,48.1007,48.3023,952561.86930243,0
+KNX.US,D,20210810,000000,48.4215,48.8306,48.0263,48.2338,1000159.2476347,0
+KNX.US,D,20210811,000000,48.1842,49.2208,47.7492,49.181,1092172.7221785,0
+KNX.US,D,20210812,000000,49.3589,49.7144,48.9646,49.1513,737431.06469738,0
+KNX.US,D,20210813,000000,49.2307,50.0847,49.0917,49.8723,1486368.7230987,0
+KNX.US,D,20210816,000000,49.625,49.7938,49.0431,49.625,813756.65925521,0
+KNX.US,D,20210817,000000,49.5554,49.5554,48.492,49.181,777560.13400562,0
+KNX.US,D,20210818,000000,49.0431,49.5177,48.4116,48.4215,969664.65950675,0
+KNX.US,D,20210819,000000,47.8872,48.5495,47.5228,48.1455,1197657.5518754,0
+KNX.US,D,20210820,000000,48.1653,49.4979,48.1653,49.2705,1474668.7751159,0
+KNX.US,D,20210823,000000,49.5416,50.5733,49.478,49.8236,1085047.8184104,0
+KNX.US,D,20210824,000000,49.8723,50.327,49.478,49.6747,880601.85182379,0
+KNX.US,D,20210825,000000,49.625,50.188,49.3986,50.0996,840190.80752543,0
+KNX.US,D,20210826,000000,50.0996,50.2973,49.8136,50.198,522032.38385174,0
+KNX.US,D,20210827,000000,50.3657,51.6795,50.3657,51.1958,1441734.0962698,0
+KNX.US,D,20210830,000000,51.4312,52.6605,51.3627,52.3696,1425293.9472922,0
+KNX.US,D,20210831,000000,52.2713,52.5275,51.1264,51.2645,1819596.6958873,0
+KNX.US,D,20210901,000000,51.2445,52.3795,50.6717,52.1829,990825.87546173,0
+KNX.US,D,20210902,000000,52.4392,52.8452,52.2812,52.5981,948756.21398934,0
+KNX.US,D,20210903,000000,52.4987,53.4092,52.3795,52.6079,1387627.1238799,0
+KNX.US,D,20210907,000000,52.7857,53.3298,52.1332,52.1432,1479744.324938,0
+KNX.US,D,20210908,000000,52.2515,52.3597,51.6189,51.7282,1261002.2263524,0
+KNX.US,D,20210909,000000,51.8951,51.9745,50.184,50.8275,1644254.5764952,0
+KNX.US,D,20210910,000000,51.1144,51.748,50.8573,51.2525,1572726.5849836,0
+KNX.US,D,20210913,000000,51.748,51.9248,50.61,51.321,1355659.2164285,0
+KNX.US,D,20210914,000000,51.3806,51.6388,50.4958,51.1541,1738681.9583653,0
+KNX.US,D,20210915,000000,52.2515,52.5533,51.312,52.2217,2121789.292799,0
+KNX.US,D,20210916,000000,52.3011,52.5881,51.7857,51.9942,1585974.3742516,0
+KNX.US,D,20210917,000000,52.034,52.2911,51.2038,51.3022,9628897.0684234,0
+KNX.US,D,20210920,000000,50.1741,51.1938,49.6497,51.1541,1536982.2267718,0
+KNX.US,D,20210921,000000,51.4501,52.0936,51.2625,51.7579,1623197.0870545,0
+KNX.US,D,20210922,000000,52.1432,52.3209,51.5891,51.6487,1298025.5425551,0
+KNX.US,D,20210923,000000,51.7082,52.1829,50.9903,51.4104,1309451.5719762,0
+KNX.US,D,20210924,000000,51.2625,51.7957,50.8573,51.5097,1108590.7159783,0
+KNX.US,D,20210927,000000,51.5792,52.5583,51.4501,52.2118,965188.30653859,0
+KNX.US,D,20210928,000000,52.1531,52.6864,51.9942,52.2415,1007856.1578115,0
+KNX.US,D,20210929,000000,52.2515,52.4739,51.5255,51.5991,992438.16817308,0
+KNX.US,D,20210930,000000,51.7282,52.0092,50.5703,50.5902,1584642.0424233,0
+KNX.US,D,20211001,000000,50.7977,50.7977,49.0372,49.61,1866327.0011249,0
+KNX.US,D,20211004,000000,49.7292,50.1543,48.9875,49.1653,1311842.317071,0
+KNX.US,D,20211005,000000,49.2148,50.0758,49.047,49.7789,1828532.2819135,0
+KNX.US,D,20211006,000000,49.6497,49.7789,48.7998,49.6001,1093045.8375944,0
+KNX.US,D,20211007,000000,49.888,50.5425,48.9537,49.0759,1538255.1424414,0
+KNX.US,D,20211008,000000,48.9974,49.2844,47.3153,47.5735,1876072.2581942,0
+KNX.US,D,20211011,000000,47.5338,47.7224,46.8704,46.9002,1116745.835514,0
+KNX.US,D,20211012,000000,46.9101,47.8306,46.6539,47.2378,1674991.8645254,0
+KNX.US,D,20211013,000000,47.3848,47.7313,46.8317,46.9101,1282246.0206973,0
+KNX.US,D,20211014,000000,47.3848,48.4533,47.1285,48.0183,2131162.9471134,0
+KNX.US,D,20211015,000000,48.5625,49.2744,48.335,48.919,1802308.6078323,0
+KNX.US,D,20211018,000000,48.7502,50.0559,48.6806,49.888,1925188.2732589,0
+KNX.US,D,20211019,000000,50.4412,50.5405,49.5903,50.194,1726324.4044233,0
+KNX.US,D,20211020,000000,53.6754,53.8145,51.326,53.725,3816311.9536044,0
+KNX.US,D,20211021,000000,54.2593,56.1688,53.6793,56.129,3158304.180142,0
+KNX.US,D,20211022,000000,56.2571,56.5442,55.0507,55.6644,2169948.6070044,0
+KNX.US,D,20211025,000000,56.9791,57.0387,54.724,54.8729,2430214.5440459,0
+KNX.US,D,20211026,000000,55.1887,55.7329,54.3486,54.5761,1470473.3900842,0
+KNX.US,D,20211027,000000,54.3387,54.8829,53.8342,54.1202,1303608.6473595,0
+KNX.US,D,20211028,000000,54.4182,56.2384,54.3983,55.9304,1393113.5515449,0
+KNX.US,D,20211029,000000,55.3476,56.3058,54.8929,56.0695,2011916.7308451,0
+KNX.US,D,20211101,000000,56.139,57.0684,55.7428,56.9294,1220923.5097209,0
+KNX.US,D,20211102,000000,57.0684,57.5332,56.4747,56.7815,1601620.9650427,0
+KNX.US,D,20211103,000000,56.4151,58.6999,56.3952,58.5808,1842604.8480275,0
+KNX.US,D,20211104,000000,58.5808,58.9869,57.7705,58.4835,1623415.6176718,0
+KNX.US,D,20211105,000000,58.7297,59.4359,56.9642,57.0088,2145446.9944701,0
+KNX.US,D,20211108,000000,57.1281,57.7407,56.7518,57.5431,1338483.9183697,0
+KNX.US,D,20211109,000000,57.5232,58.7496,57.4538,58.7297,1175728.9611259,0
+KNX.US,D,20211110,000000,58.5808,58.6006,57.0884,58.3544,1061912.7775245,0
+KNX.US,D,20211111,000000,58.4835,58.8291,58.1001,58.5212,740665.72065548,0
+KNX.US,D,20211112,000000,58.6702,59.8082,58.4139,59.6105,1030045.5754269,0
+KNX.US,D,20211115,000000,59.6195,59.9363,58.7099,58.8291,1097520.1764554,0
+KNX.US,D,20211116,000000,59.0565,59.6006,58.4139,58.4338,1430627.3028197,0
+KNX.US,D,20211117,000000,58.4139,58.4586,57.4835,58.0277,1156209.2424348,0
+KNX.US,D,20211118,000000,58.0277,58.2651,56.286,57.1081,1308256.1994287,0
+KNX.US,D,20211119,000000,56.9096,57.1281,56.2473,56.3754,1480268.9998303,0
+KNX.US,D,20211122,000000,56.6137,58.1558,56.1688,57.3654,1201660.5896816,0
+KNX.US,D,20211123,000000,57.5431,58.3147,56.8302,57.7606,1244068.6211421,0
+KNX.US,D,20211124,000000,57.4935,57.8003,56.7915,57.4538,852840.40699292,0
+KNX.US,D,20211126,000000,56.3357,57.276,55.8808,56.7616,853796.10079873,0
+KNX.US,D,20211129,000000,56.9891,57.8112,56.6733,57.1965,1392367.3248745,0
+KNX.US,D,20211130,000000,56.8699,57.5332,56.3406,56.6237,2683444.1980302,0
+KNX.US,D,20211201,000000,57.1281,57.5918,55.5502,55.9801,1760688.0922371,0
+KNX.US,D,20211202,000000,55.9801,56.5253,55.1877,56.0398,1665827.6773465,0
+KNX.US,D,20211203,000000,56.287,57.7139,56.149,56.9314,1368618.9883853,0
+KNX.US,D,20211206,000000,57.6345,60.0027,57.3971,59.0813,2725283.2442428,0
+KNX.US,D,20211207,000000,60.0227,60.8846,59.4804,59.9133,1787684.1763804,0
+KNX.US,D,20211208,000000,60.4486,60.692,58.8241,59.4873,1219658.6504795,0
+KNX.US,D,20211209,000000,59.8936,60.7327,59.2302,59.5172,1402196.1673873,0
+KNX.US,D,20211210,000000,59.5966,60.7357,59.5966,60.399,1153377.4078912,0
+KNX.US,D,20211213,000000,61.0037,61.3006,59.9233,60.6969,1628401.5397293,0
+KNX.US,D,20211214,000000,60.251,61.0801,59.8439,60.1914,1183420.8360349,0
+KNX.US,D,20211215,000000,60.2013,60.4189,59.4179,60.1219,1186114.7042441,0
+KNX.US,D,20211216,000000,60.399,60.8548,58.4179,58.7843,1464958.7649203,0
+KNX.US,D,20211217,000000,58.556,58.9819,58.0217,58.4378,3766407.4156208,0
+KNX.US,D,20211220,000000,57.8033,57.8033,56.139,57.1588,1192202.3428702,0
+KNX.US,D,20211221,000000,57.4667,57.9225,57.1101,57.7934,1171414.7437771,0
+KNX.US,D,20211222,000000,57.9225,58.1698,57.4667,57.7834,669738.94010492,0
+KNX.US,D,20211223,000000,57.7934,58.556,57.6245,58.4081,839125.34488419,0
+KNX.US,D,20211227,000000,58.5758,60.528,58.5758,60.3493,964165.14014587,0
+KNX.US,D,20211228,000000,60.241,60.7952,60.1914,60.4586,708196.30054315,0
+KNX.US,D,20211229,000000,60.4883,61.241,60.2709,61.0831,705335.26144697,0
+KNX.US,D,20211230,000000,61.241,61.7167,60.1716,60.1914,1026881.4132163,0
+KNX.US,D,20211231,000000,59.9531,60.7455,59.8637,60.3791,718716.98883524,0
+KNX.US,D,20220103,000000,60.9343,61.5488,59.5867,60.0127,802827.10722745,0
+KNX.US,D,20220104,000000,59.8539,61.1427,59.6562,60.6373,1078373.0675727,0
+KNX.US,D,20220105,000000,60.8249,61.5191,60.1419,60.241,1229728.1787874,0
+KNX.US,D,20220106,000000,59.1508,59.7655,58.1101,58.7249,1889341.1955864,0
+KNX.US,D,20220107,000000,58.5758,58.5858,56.8321,58.0019,1161187.108064,0
+KNX.US,D,20220110,000000,57.9721,57.9721,56.0695,57.4171,1196680.7099454,0
+KNX.US,D,20220111,000000,57.7238,57.7894,55.9404,57.2482,1375518.3121613,0
+KNX.US,D,20220112,000000,57.6146,57.7288,56.7825,57.2879,1301775.8099237,0
+KNX.US,D,20220113,000000,57.2184,57.4171,56.555,56.9314,1419887.0768567,0
+KNX.US,D,20220114,000000,56.5054,56.713,54.7419,56.2671,1634012.8420327,0
+KNX.US,D,20220118,000000,55.5044,57.1588,55.2374,56.8123,1517264.1185341,0
+KNX.US,D,20220119,000000,57.0704,57.8728,56.1073,56.8123,1835325.8650683,0
+KNX.US,D,20220120,000000,57.1688,57.6544,55.861,55.871,904231.35599584,0
+KNX.US,D,20220121,000000,55.4549,56.6344,54.9395,55.0884,1248275.0837626,0
+KNX.US,D,20220124,000000,54.1868,56.842,53.9991,56.6344,1583734.6871872,0
+KNX.US,D,20220125,000000,55.851,55.9057,54.157,54.861,1558221.9929025,0
+KNX.US,D,20220126,000000,55.8113,56.4757,53.0379,53.6516,2553650.1030244,0
+KNX.US,D,20220127,000000,54.5234,55.425,53.5533,54.0378,2176940.5797059,0
+KNX.US,D,20220128,000000,54.2662,55.0289,53.8005,55.0189,1395894.0263582,0
+KNX.US,D,20220131,000000,55.0387,56.0893,54.6226,56.0596,1324546.2974294,0
+KNX.US,D,20220201,000000,56.2184,56.713,55.2374,56.2473,1112577.6409279,0
+KNX.US,D,20220202,000000,56.0893,57.0307,55.9354,56.862,1540974.186989,0
+KNX.US,D,20220203,000000,56.4856,57.2283,56.1192,56.2184,711073.45249591,0
+KNX.US,D,20220204,000000,56.2671,56.6841,54.5432,55.2771,991289.12008835,0
+KNX.US,D,20220207,000000,55.1877,55.6436,54.2166,54.4152,1078420.399089,0
+KNX.US,D,20220208,000000,54.6923,56.2473,54.6923,55.7527,984002.08070082,0
+KNX.US,D,20220209,000000,56.2384,56.9215,56.1737,56.436,802662.95750106,0
+KNX.US,D,20220210,000000,55.7329,56.436,54.8213,55.138,1031698.1502796,0
+KNX.US,D,20220211,000000,55.0387,55.6534,54.3159,54.8213,1298219.9038876,0
+KNX.US,D,20220214,000000,54.9196,55.4647,54.2563,54.4638,927998.82650236,0
+KNX.US,D,20220215,000000,54.7617,55.2474,53.9494,54.2563,1795183.7040641,0
+KNX.US,D,20220216,000000,53.6913,54.3159,52.3239,53.5721,1992525.9150067,0
+KNX.US,D,20220217,000000,53.2454,53.5533,52.8294,53.1859,1559062.8826052,0
+KNX.US,D,20220218,000000,53.1759,54.0378,52.9386,53.3745,1826895.8199172,0
+KNX.US,D,20220222,000000,52.9982,53.6715,51.7689,51.8184,1758442.3628515,0
+KNX.US,D,20220223,000000,51.7987,52.3538,51.2248,51.3925,3020892.7321888,0
+KNX.US,D,20220224,000000,50.5603,52.3338,50.0847,52.0369,1916037.177776,0
+KNX.US,D,20220225,000000,52.1264,54.0765,52.027,53.8402,1510353.717169,0
+KNX.US,D,20220228,000000,53.1362,54.147,52.9188,53.9793,2071427.55251,0
+KNX.US,D,20220301,000000,53.3645,53.9793,52.7629,53.315,1597813.2956225,0
+KNX.US,D,20220302,000000,53.592,54.9097,53.592,53.7807,1590876.7108656,0
+KNX.US,D,20220303,000000,53.9892,54.6743,53.3635,54.3765,1605812.32186,0
+KNX.US,D,20220304,000000,54.7836,54.9623,53.2047,54.0885,2303036.7741269,0
+KNX.US,D,20220307,000000,53.6317,53.8204,51.3974,51.5464,1993380.9034589,0
+KNX.US,D,20220308,000000,51.4074,51.5514,49.7392,49.7491,1623833.5448893,0
+KNX.US,D,20220309,000000,50.7917,51.9238,50.7321,51.5961,1956349.5308279,0
+KNX.US,D,20220310,000000,50.9506,51.5067,50.6427,51.3974,1134433.7238228,0
+KNX.US,D,20220311,000000,51.9038,52.6585,50.9903,51.0102,1592062.0128776,0
+KNX.US,D,20220314,000000,51.2386,51.6954,50.5336,51.2783,1152814.4649645,0
+KNX.US,D,20220315,000000,51.9238,52.7182,51.6359,52.4004,1259576.2385451,0
+KNX.US,D,20220316,000000,52.6585,55.9454,52.6388,55.866,2814676.3654857,0
+KNX.US,D,20220317,000000,55.578,55.975,54.4559,54.7836,1725265.9911567,0
+KNX.US,D,20220318,000000,54.7737,56.0943,54.148,55.7369,2112129.6352803,0
+KNX.US,D,20220321,000000,55.2602,55.856,54.3913,54.7935,1375271.5840449,0
+KNX.US,D,20220322,000000,55.1013,55.3596,54.3268,54.5949,1018598.3978815,0
+KNX.US,D,20220323,000000,54.2672,54.4658,53.1055,53.1949,1393030.9731548,0
+KNX.US,D,20220324,000000,53.5126,53.87,52.1918,53.0658,1986077.7512148,0
+KNX.US,D,20220325,000000,53.1949,53.4332,51.6954,52.5394,1795523.0811058,0
+KNX.US,D,20220328,000000,52.5096,52.9862,52.1571,52.9763,1035845.1967415,0
+KNX.US,D,20220329,000000,53.4232,54.6446,53.026,53.6119,1226058.4757017,0
+KNX.US,D,20220330,000000,53.2047,53.5026,51.745,52.033,1817187.8238288,0
+KNX.US,D,20220331,000000,51.8641,52.3011,49.8683,50.1066,1955718.1082607,0
+KNX.US,D,20220401,000000,49.8037,50.1463,46.1569,46.9985,6934954.3372789,0
+KNX.US,D,20220404,000000,47.0581,47.544,45.9857,46.4722,2940634.5935723,0
+KNX.US,D,20220405,000000,46.0551,47.1078,44.8537,45.1019,3611287.9382881,0
+KNX.US,D,20220406,000000,44.6749,45.9458,44.4067,45.5984,4273218.1852738,0
+KNX.US,D,20220407,000000,45.797,46.5616,44.9926,45.8168,3356460.0903418,0
+KNX.US,D,20220408,000000,45.092,47.0084,44.2776,46.7701,3681473.527436,0
+KNX.US,D,20220411,000000,46.8595,47.356,45.7175,46.0154,2054784.9857717,0
+KNX.US,D,20220412,000000,46.1644,46.6411,44.9728,45.2905,1541179.6259104,0
+KNX.US,D,20220413,000000,45.3898,46.4822,45.3203,46.4523,1276756.5718718,0
+KNX.US,D,20220414,000000,46.2041,46.5814,45.4743,45.7275,1352059.0000368,0
+KNX.US,D,20220418,000000,45.3998,45.9061,45.072,45.4891,1587784.0494561,0
+KNX.US,D,20220419,000000,46.0452,47.1922,45.7175,46.9786,2233123.0894338,0
+KNX.US,D,20220420,000000,47.495,48.8157,47.2566,47.8227,3902936.6846764,0
+KNX.US,D,20220421,000000,49.0044,49.898,47.3311,48.6569,4097129.8392114,0
+KNX.US,D,20220422,000000,48.1206,48.4185,47.4652,47.495,1359354.0958527,0
+KNX.US,D,20220425,000000,47.6439,49.5505,47.1772,49.4413,2189215.5552579,0
+KNX.US,D,20220426,000000,49.183,49.61,46.8992,47.0978,2645677.6763178,0
+KNX.US,D,20220427,000000,47.3113,47.9121,46.7999,47.5545,1982629.599907,0
+KNX.US,D,20220428,000000,48.061,48.8455,47.4652,48.8356,1719071.604856,0
+KNX.US,D,20220429,000000,48.4383,49.2923,47.4354,47.5545,1714650.6398323,0
+KNX.US,D,20220502,000000,47.8922,48.6072,47.0581,47.9716,1697944.6287212,0
+KNX.US,D,20220503,000000,47.7631,49.2774,47.4056,48.9845,1573421.4519236,0
+KNX.US,D,20220504,000000,49.1036,50.3647,48.8306,50.2953,1990078.7749139,0
+KNX.US,D,20220505,000000,49.7491,50.2654,49.2625,49.8683,1717748.3365094,0
+KNX.US,D,20220506,000000,49.7292,49.9874,48.7263,49.0936,1959306.24001,0
+KNX.US,D,20220509,000000,48.339,49.908,48.2695,49.5306,2020980.2126704,0
+KNX.US,D,20220510,000000,49.9577,50.0867,47.783,48.7561,2195409.9415588,0
+KNX.US,D,20220511,000000,48.6966,49.332,47.3461,47.9319,1844268.5004693,0
+KNX.US,D,20220512,000000,47.7928,48.3689,46.2637,47.7631,2316171.7733989,0
+KNX.US,D,20220513,000000,48.0014,48.5327,47.2369,47.3858,2178946.6303499,0
+KNX.US,D,20220516,000000,46.9092,47.1672,45.792,46.2438,2149008.9428274,0
+KNX.US,D,20220517,000000,46.9588,48.6865,46.6907,48.1305,2573341.0208167,0
+KNX.US,D,20220518,000000,47.2467,47.4652,42.2023,43.4932,4492990.4996269,0
+KNX.US,D,20220519,000000,43.1456,45.8267,42.8379,44.6848,3714953.022245,0
+KNX.US,D,20220520,000000,45.4693,45.9857,44.1387,45.9757,3469488.7580779,0
+KNX.US,D,20220523,000000,46.3531,47.4702,46.2934,46.7701,2442605.3307545,0
+KNX.US,D,20220524,000000,46.7205,46.8495,45.8367,46.7205,1766337.6625748,0
+KNX.US,D,20220525,000000,46.5417,48.9249,46.3828,48.2199,3056911.0089625,0
+KNX.US,D,20220526,000000,48.5377,49.8483,48.3489,48.5872,2015033.5615396,0
+KNX.US,D,20220527,000000,48.7363,49.1533,48.1196,48.498,1468972.8803154,0
+KNX.US,D,20220531,000000,47.8723,48.4681,46.6013,48.2993,4296880.9222125,0
+KNX.US,D,20220601,000000,48.2993,48.8678,47.0779,47.2865,2195637.5356579,0
+KNX.US,D,20220602,000000,47.5049,49.0142,47.2666,48.9746,1359062.0503272,0
+KNX.US,D,20220603,000000,48.6866,49.2327,48.061,48.6866,2073459.7865459,0
+KNX.US,D,20220606,000000,49.2427,49.9477,48.7363,49.62,1554193.778758,0
+KNX.US,D,20220607,000000,48.339,49.2129,47.2666,48.8653,1730225.7298223,0
+KNX.US,D,20220608,000000,48.478,48.6171,46.7602,47.3758,2538802.1056876,0
+KNX.US,D,20220609,000000,47.1469,47.7541,46.5396,46.5496,1879013.0384405,0
+KNX.US,D,20220610,000000,45.783,46.8681,45.5242,45.8328,2537187.993791,0
+KNX.US,D,20220613,000000,44.9568,45.9224,44.5586,45.0165,3014059.0352368,0
+KNX.US,D,20220614,000000,45.5739,45.9224,44.2002,44.9667,1841843.7672296,0
+KNX.US,D,20220615,000000,45.7532,46.5297,45.4247,45.8726,1553058.1582537,0
+KNX.US,D,20220616,000000,44.8273,45.1758,44.2998,44.7677,1520071.7108179,0
+KNX.US,D,20220617,000000,45.0962,45.0962,43.3361,44.0509,3285600.0390865,0
+KNX.US,D,20220621,000000,44.3296,45.0563,44.1405,44.8473,1265477.9739969,0
+KNX.US,D,20220622,000000,44.3694,44.8771,44.0707,44.3694,1217532.205798,0
+KNX.US,D,20220623,000000,44.4292,45.6536,44.3794,45.4745,1483043.0724909,0
+KNX.US,D,20220624,000000,45.7133,47.6048,45.7133,46.8582,2151364.6904138,0
+KNX.US,D,20220627,000000,47.0573,47.9333,46.3206,46.5496,1661432.8721375,0
+KNX.US,D,20220628,000000,47.2863,47.8637,45.9324,45.9822,1136933.4910022,0
+KNX.US,D,20220629,000000,46.1713,46.4301,45.136,45.7133,1166798.8929364,0
+KNX.US,D,20220630,000000,45.1956,46.2111,44.688,46.0817,1267545.27739,0
+KNX.US,D,20220701,000000,45.9324,47.5948,45.6437,47.4953,1607271.1304709,0
+KNX.US,D,20220705,000000,46.8084,47.2365,46.0369,46.679,1618282.6852791,0
+KNX.US,D,20220706,000000,46.7586,47.6844,45.8626,47.3958,2183648.9779508,0
+KNX.US,D,20220707,000000,47.565,48.3016,47.545,47.6944,1887188.8315972,0
+KNX.US,D,20220708,000000,47.6844,48.2917,47.0043,47.9931,1602835.1675049,0
+KNX.US,D,20220711,000000,47.8835,48.3414,47.6745,47.8735,785141.33648393,0
+KNX.US,D,20220712,000000,48.212,49.4067,47.784,48.1722,2194739.8898864,0
+KNX.US,D,20220713,000000,47.4554,48.7695,46.7884,48.3316,2256423.4817996,0
+KNX.US,D,20220714,000000,47.6745,47.9881,46.3605,47.6346,1637548.3858508,0
+KNX.US,D,20220715,000000,48.1722,48.7695,47.7939,48.0627,1251016.8954511,0
+KNX.US,D,20220718,000000,48.232,48.6379,47.9134,48.1623,1178623.1049094,0
+KNX.US,D,20220719,000000,48.7795,50.4221,48.5356,50.3325,2007154.7086749,0
+KNX.US,D,20220720,000000,50.213,50.2727,49.2573,49.994,2246113.0823696,0
+KNX.US,D,20220721,000000,51.4574,53.1,50.5913,51.8457,3695108.9336719,0
+KNX.US,D,20220722,000000,52.0049,52.0049,50.7306,50.9397,1319672.8648432,0
+KNX.US,D,20220725,000000,50.9298,50.9497,50.2429,50.651,1372243.4458807,0
+KNX.US,D,20220726,000000,50.3523,50.6311,49.6655,50.3225,1449025.9869202,0
+KNX.US,D,20220727,000000,50.641,51.3877,49.9342,51.2881,1376010.3981276,0
+KNX.US,D,20220728,000000,51.5072,53.4981,51.5072,53.0402,1764245.5554635,0
+KNX.US,D,20220729,000000,52.8909,55.0511,52.8909,54.7028,2135876.9918156,0
+KNX.US,D,20220801,000000,54.5235,55.0113,53.1696,53.4583,1730287.7366083,0
+KNX.US,D,20220802,000000,53.1298,53.4085,52.5126,52.6421,1314576.9318436,0
+KNX.US,D,20220803,000000,53.0602,53.986,52.7017,53.8566,1373596.5351278,0
+KNX.US,D,20220804,000000,53.8566,54.2349,53.0302,53.4285,1414286.6510388,0
+KNX.US,D,20220805,000000,53.11,54.3145,53.0502,54.1353,1147781.3089527,0
+KNX.US,D,20220808,000000,54.4737,55.2005,53.986,54.1552,973728.0247328,0
+KNX.US,D,20220809,000000,53.9162,54.1851,53.2791,53.4981,827291.02082553,0
+KNX.US,D,20220810,000000,54.3343,55.1159,53.9362,54.9118,2274345.1338096,0
+KNX.US,D,20220811,000000,55.2502,56.2856,55.081,55.8675,1547992.3608721,0
+KNX.US,D,20220812,000000,55.748,56.2283,55.6484,56.1562,1024536.6766393,0
+KNX.US,D,20220815,000000,55.8177,56.4747,55.4692,56.186,1778985.8907359,0
+KNX.US,D,20220816,000000,56.0765,57.3209,55.9969,56.7137,1815171.7362802,0
+KNX.US,D,20220817,000000,56.2656,56.2656,54.7126,55.6086,2373661.0809299,0
+KNX.US,D,20220818,000000,55.5986,55.967,55.4992,55.8077,1076876.217939,0
+KNX.US,D,20220819,000000,55.3299,55.7779,54.8421,55.2204,1177680.8645873,0
+KNX.US,D,20220822,000000,54.4937,55.3896,54.1353,54.5136,1160090.7043751,0
+KNX.US,D,20220823,000000,54.6928,55.1905,53.7271,53.7968,1720287.7340434,0
+KNX.US,D,20220824,000000,53.4385,53.8964,52.7615,53.4385,1208657.2663042,0
+KNX.US,D,20220825,000000,53.5877,54.2945,53.3588,54.2945,1071428.7027297,0
+KNX.US,D,20220826,000000,54.1851,54.5136,52.7117,52.7515,834515.53297483,0
+KNX.US,D,20220829,000000,52.3832,52.5823,51.1487,51.1587,1540109.8877303,0
+KNX.US,D,20220830,000000,51.3678,51.7212,50.5415,51.2483,1480904.4481352,0
+KNX.US,D,20220831,000000,51.5072,51.5072,50.1632,50.2827,2673198.0738788,0
+KNX.US,D,20220901,000000,49.9135,50.8714,49.4445,50.8016,1837429.8941449,0
+KNX.US,D,20220902,000000,51.2007,51.56,50.0632,50.1929,1488434.6923029,0
+KNX.US,D,20220906,000000,49.9035,50.1829,48.6262,48.8957,1601673.840442,0
+KNX.US,D,20220907,000000,48.8557,49.7887,48.3568,49.7738,1559877.8338628,0
+KNX.US,D,20220908,000000,49.4345,49.674,48.756,49.6441,1897602.033571,0
+KNX.US,D,20220909,000000,49.9933,50.8914,49.9135,50.7916,1287729.2806053,0
+KNX.US,D,20220912,000000,51.4402,51.8893,50.8016,50.8116,1503775.3609848,0
+KNX.US,D,20220913,000000,49.2848,50.2029,49.1052,49.6341,1596214.2139083,0
+KNX.US,D,20220914,000000,49.7139,49.8935,49.18,49.8137,1785436.1710445,0
+KNX.US,D,20220915,000000,49.7937,50.3625,48.0574,48.4965,2168946.8752866,0
+KNX.US,D,20220916,000000,46.87,48.0375,46.2813,47.9177,4871930.0061192,0
+KNX.US,D,20220919,000000,47.7581,49.4345,47.7082,49.2748,1479939.6016042,0
+KNX.US,D,20220920,000000,48.9056,49.0354,47.5585,48.0774,1075421.1603894,0
+KNX.US,D,20220921,000000,48.4366,49.4245,48.247,48.247,1230327.0398098,0
+KNX.US,D,20220922,000000,48.1073,48.1722,47.1594,47.6284,2033707.8774236,0
+KNX.US,D,20220923,000000,46.9598,47.818,46.7203,47.808,2300650.3440727,0
+KNX.US,D,20220926,000000,47.6184,49.4545,47.5685,48.6362,3572405.6072499,0
+KNX.US,D,20220927,000000,48.9755,49.7339,48.3568,49.0852,2124170.5219175,0
+KNX.US,D,20220928,000000,48.9555,50.127,48.5264,49.7937,1206294.8621472,0
+KNX.US,D,20220929,000000,49.674,50.0033,49.3447,49.674,1299392.1171692,0
+KNX.US,D,20220930,000000,49.5044,49.8237,48.726,48.8258,2354451.9170752,0
+KNX.US,D,20221003,000000,49.2748,50.1629,48.9755,49.7937,2355050.1911282,0
+KNX.US,D,20221004,000000,50.4623,51.1309,50.0681,50.6619,2652102.7787085,0
+KNX.US,D,20221005,000000,50.1829,50.6918,49.4145,49.6141,1724323.027706,0
+KNX.US,D,20221006,000000,49.4644,50.1729,48.8458,48.9555,1312182.3545866,0
+KNX.US,D,20221007,000000,48.4167,48.4915,47.5385,48.1772,1436462.0140184,0
+KNX.US,D,20221010,000000,48.4666,48.9256,47.9227,47.9577,1788115.8776068,0
+KNX.US,D,20221011,000000,47.6783,48.5065,47.4487,47.9377,1855715.8349235,0
+KNX.US,D,20221012,000000,48.257,49.6341,47.788,48.7859,2450547.5573008,0
+KNX.US,D,20221013,000000,48.0275,49.3547,47.0097,48.7959,2449019.3028103,0
+KNX.US,D,20221014,000000,48.9555,49.2449,48.1173,48.4267,1949139.7856595,0
+KNX.US,D,20221017,000000,48.9954,50.0881,48.8957,49.6241,2311319.0636172,0
+KNX.US,D,20221018,000000,50.5222,50.9712,49.3148,49.8436,1984540.1724629,0
+KNX.US,D,20221019,000000,49.8935,50.2228,48.5713,49.3148,2253519.9777212,0
+KNX.US,D,20221020,000000,45.5328,48.3917,45.5328,46.401,7101796.6128646,0
+KNX.US,D,20221021,000000,46.0916,47.3589,45.5478,47.309,2923599.9448061,0
+KNX.US,D,20221024,000000,47.7381,48.8557,47.6284,48.3368,1374548.1655403,0
+KNX.US,D,20221025,000000,48.7061,48.8757,47.5984,47.9976,2753403.5034084,0
+KNX.US,D,20221026,000000,48.1971,49.215,46.8001,48.5863,2493789.6433749,0
+KNX.US,D,20221027,000000,48.7859,49.0852,46.84,47.0995,2046832.8276279,0
+KNX.US,D,20221028,000000,47.0795,48.4267,46.9199,47.5884,1578159.766105,0
+KNX.US,D,20221031,000000,47.319,48.1373,46.5706,47.9277,2225311.9072968,0
+KNX.US,D,20221101,000000,48.2171,48.8557,47.5585,48.6861,1581451.7765975,0
+KNX.US,D,20221102,000000,48.3967,49.5443,47.1993,47.1993,1790626.2235075,0
+KNX.US,D,20221103,000000,46.5207,48.2071,45.9819,47.6982,1571381.331106,0
+KNX.US,D,20221104,000000,48.0175,48.4067,47.2691,48.1572,1076477.4097224,0
+KNX.US,D,20221107,000000,48.277,49.7289,47.9377,49.3347,1559137.2567687,0
+KNX.US,D,20221108,000000,49.6241,49.6241,48.0116,48.6861,2078596.4698111,0
+KNX.US,D,20221109,000000,48.1872,49.4944,47.2792,47.3988,1291579.4797872,0
+KNX.US,D,20221110,000000,48.8957,52.6975,48.5863,52.6177,3773315.4543023,0
+KNX.US,D,20221111,000000,53.5258,55.3818,53.0069,53.5757,4852315.2355345,0
+KNX.US,D,20221114,000000,53.6256,55.9207,53.4459,54.6633,2914085.6837357,0
+KNX.US,D,20221115,000000,55.741,57.2778,55.4417,56.4994,3636008.0516732,0
+KNX.US,D,20221116,000000,55.6712,55.8209,53.4759,53.7952,2648936.0349775,0
+KNX.US,D,20221117,000000,53.1067,53.5258,51.8094,53.396,1561181.6103166,0
+KNX.US,D,20221118,000000,54.1445,54.7432,53.2963,54.6134,2092478.0312548,0
+KNX.US,D,20221121,000000,54.5137,55.0824,53.8052,53.9349,1776481.1007975,0
+KNX.US,D,20221122,000000,54.2343,54.6833,53.0368,53.4859,1779677.9085513,0
+KNX.US,D,20221123,000000,53.426,54.1694,53.1166,53.895,973726.59699124,0
+KNX.US,D,20221125,000000,53.9549,54.5785,53.6455,54.4937,375741.15862607,0
+KNX.US,D,20221128,000000,53.9648,55.6612,53.6655,54.4239,1779919.4228675,0
+KNX.US,D,20221129,000000,54.7432,55.3219,54.0746,54.6733,1017123.0117155,0
+KNX.US,D,20221130,000000,54.4139,55.4916,53.865,55.312,2803047.2220629,0
+KNX.US,D,20221201,000000,55.2022,56.4994,54.4338,56.23,1984907.9556747,0
+KNX.US,D,20221202,000000,55.79,57.41,55.49,56.72,1436278,0
+KNX.US,D,20221205,000000,56.25,56.53,55.17,55.54,1424674,0
+KNX.US,D,20221206,000000,55.51,55.94,54.73,55.56,1481513,0
+KNX.US,D,20221207,000000,55.2,56.21,55.03,56.01,1638070,0
+KNX.US,D,20221208,000000,56.17,56.43,54.855,55.13,1510613,0
+KNX.US,D,20221209,000000,54.9,55.23,54.61,54.78,1507267,0
+KNX.US,D,20221212,000000,54.73,56.44,54.28,56.43,1832420,0
+KNX.US,D,20221213,000000,57.98,58.72,56.09,56.27,2064818,0
+KNX.US,D,20221214,000000,56.11,57.73,55.96,57.24,1809756,0
+KNX.US,D,20221215,000000,56.45,56.57,54.44,54.63,1422184,0
+KNX.US,D,20221216,000000,54.25,54.78,53.92,54.34,5658447,0
+KNX.US,D,20221219,000000,54.38,54.435,52.27,52.36,2889457,0
+KNX.US,D,20221220,000000,52.01,52.27,50.99,51.08,2379806,0
+KNX.US,D,20221221,000000,51.49,52.41,50.86,52.13,1760448,0
+KNX.US,D,20221222,000000,51.71,52,50.49,51.75,1270229,0
+KNX.US,D,20221223,000000,51.63,52.49,51.5114,52.37,818882,0
+KNX.US,D,20221227,000000,52.29,52.9,52.05,52.54,723944,0
+KNX.US,D,20221228,000000,52.34,52.67,51.255,51.44,898520,0
+KNX.US,D,20221229,000000,51.74,53.09,51.74,52.52,933486,0
+KNX.US,D,20221230,000000,52.19,52.86,51.88,52.41,1362571,0
+KNX.US,D,20230103,000000,52.82,53.28,52.09,53.05,1808764,0
+KNX.US,D,20230104,000000,53.54,55.17,53.04,54.35,2428384,0
+KNX.US,D,20230105,000000,54,54.175,53.17,53.89,1401476,0
+KNX.US,D,20230106,000000,54.25,55.875,54.01,55.44,1348680,0
+KNX.US,D,20230109,000000,55.07,57.1,54.84,55.96,1481782,0
+KNX.US,D,20230110,000000,55.81,55.88,54.9,55.31,1523989,0
+KNX.US,D,20230111,000000,56.12,56.66,55.435,56.14,1543725,0
+KNX.US,D,20230112,000000,56.22,56.3,55.56,55.78,1462040,0
+KNX.US,D,20230113,000000,55.31,55.63,54.9,55.14,2697711,0
+KNX.US,D,20230117,000000,55.55,56.66,55.31,56.29,2396276,0
+KNX.US,D,20230118,000000,56.44,58.11,56.18,56.2,2171736,0
+KNX.US,D,20230119,000000,55.92,56.11,54.91,55.63,1423117,0
+KNX.US,D,20230120,000000,56.16,56.49,55.6,56.46,1056183,0
+KNX.US,D,20230123,000000,56.68,57.97,56.585,57.35,2020727,0
+KNX.US,D,20230124,000000,56.42,57.8,56.42,57.3,1321346,0
+KNX.US,D,20230125,000000,56.73,57.735,56.4,57.39,1822506,0
+KNX.US,D,20230126,000000,57.53,57.89,56.05,57.74,2622715,0
+KNX.US,D,20230127,000000,59.01,62.63,58.68,59.12,4758746,0
+KNX.US,D,20230130,000000,58.96,59.26,57.06,57.43,3161899,0
+KNX.US,D,20230131,000000,56.69,59.53,56.41,59.1,3006548,0
+KNX.US,D,20230201,000000,59.22,61.425,58.75,61.04,2412565,0
+KNX.US,D,20230202,000000,61.43,64.35,61.12,63.21,3360521,0
+KNX.US,D,20230203,000000,62.37,62.79,61.57,62.04,2111875,0
+KNX.US,D,20230206,000000,61.76,62.4,60.675,61.07,1514871,0
+KNX.US,D,20230207,000000,60.81,62.08,60.55,62.04,1288506,0
+KNX.US,D,20230208,000000,61.77,61.92,60.38,60.71,1177868,0
+KNX.US,D,20230209,000000,60.87,60.9274,59.01,59.19,1187281,0
+KNX.US,D,20230210,000000,58.66,59.225,58.29,59.1,1361963,0
+KNX.US,D,20230213,000000,58.95,59.87,58.32,59.73,1360934,0
+KNX.US,D,20230214,000000,59.43,60.91,58.88,60.84,1360363,0
+KNX.US,D,20230215,000000,60.55,60.73,59.87,60.11,1476637,0
+KNX.US,D,20230216,000000,59.1,60.55,58.68,59.99,1341431,0
+KNX.US,D,20230217,000000,59.79,60.39,59.17,60.12,1310423,0
+KNX.US,D,20230221,000000,59.59,59.98,58.195,58.27,1698424,0
+KNX.US,D,20230222,000000,58.64,58.94,57.79,57.97,1086291,0
+KNX.US,D,20230223,000000,58.57,58.71,57.39,58.28,1173080,0
+KNX.US,D,20230224,000000,57.5,57.72,56.89,57.54,1506490,0
+KNX.US,D,20230227,000000,58.28,58.53,57.35,57.38,1387619,0
+KNX.US,D,20230228,000000,57.14,57.53,56.677,56.84,1808481,0
+KNX.US,D,20230301,000000,56.92,57.33,56.47,56.59,1461984,0
+KNX.US,D,20230302,000000,55.94,58.55,55.7114,58.38,1549258,0
+KNX.US,D,20230303,000000,58.55,59.27,58.07,59.2,1292997,0
+KNX.US,D,20230306,000000,59.14,59.61,58.17,58.37,1592708,0
+KNX.US,D,20230307,000000,58.35,58.95,57.78,58.29,1424174,0
+KNX.US,D,20230308,000000,58.22,58.745,57.8,58.65,1500663,0
+KNX.US,D,20230309,000000,58.9,59.15,57.01,57.07,1638807,0
+KNX.US,D,20230310,000000,57.01,57.33,55.955,56.18,1314796,0
+KNX.US,D,20230313,000000,55.28,55.315,53.23,53.53,3455699,0
+KNX.US,D,20230314,000000,54.9,55.6,52.06,53.03,2735438,0
+KNX.US,D,20230315,000000,52.19,54.01,51.635,53.4,2660915,0
+KNX.US,D,20230316,000000,52.95,55.04,52.66,54.97,1634395,0
+KNX.US,D,20230317,000000,54.91,55.02,53.2305,53.66,2973510,0
+KNX.US,D,20230320,000000,53.89,54.24,52.3,53.08,1551877,0
+KNX.US,D,20230321,000000,54.96,57.16,54.655,56.7,3862316,0
+KNX.US,D,20230322,000000,57.39,58.32,55.96,55.96,2546969,0
+KNX.US,D,20230323,000000,56.26,57.27,55.17,55.56,1479429,0
+KNX.US,D,20230324,000000,55,55.47,54.54,55.41,1310823,0
+KNX.US,D,20230327,000000,55.87,56.06,54.803,55.39,2208714,0
+KNX.US,D,20230328,000000,55.4,56.41,55.22,55.56,1697714,0
+KNX.US,D,20230329,000000,56.17,56.2,54.55,55.03,2240984,0
+KNX.US,D,20230330,000000,55.39,55.47,54.7,54.97,1454149,0
+KNX.US,D,20230331,000000,55.31,56.8,55.31,56.58,1928501,0
+KNX.US,D,20230403,000000,55.95,56.4,54.89,55.51,1492341,0
+KNX.US,D,20230404,000000,55.7,55.7,54.82,54.84,1579428,0
+KNX.US,D,20230405,000000,54.5,55.16,54.085,54.95,2031125,0
+KNX.US,D,20230406,000000,54.83,55.09,53.475,54.58,1766270,0
+KNX.US,D,20230410,000000,53.92,55.59,53.54,55.57,1556213,0
+KNX.US,D,20230411,000000,55.86,56.835,55.56,56.62,2189582,0
+KNX.US,D,20230412,000000,56.9,57,55.95,56.57,1356646,0
+KNX.US,D,20230413,000000,56.55,56.675,54.48,54.85,5570434,0
+KNX.US,D,20230414,000000,54.62,56.025,54.6,55.77,2548330,0
+KNX.US,D,20230417,000000,55.91,56.03,54.81,55.51,1347042,0
+KNX.US,D,20230418,000000,55.52,57.27,55.27,55.96,2463263,0
+KNX.US,D,20230419,000000,55.46,56.84,55.3875,56.8,2241196,0
+KNX.US,D,20230420,000000,56.58,57.88,56.29,57.12,3324224,0
+KNX.US,D,20230421,000000,56.23,58.09,54.85,56.5,5054239,0
+KNX.US,D,20230424,000000,56.36,57.28,56.13,56.79,1460006,0
+KNX.US,D,20230425,000000,56.1,56.27,54.75,55,1870382,0
+KNX.US,D,20230426,000000,54.33,54.96,53.22,53.33,2322419,0
+KNX.US,D,20230427,000000,53.43,55.84,53.43,55.38,2162070,0
+KNX.US,D,20230428,000000,56.05,57.08,55.34,56.32,1961204,0
+KNX.US,D,20230501,000000,56.15,57.48,56.11,57.3,1482524,0
+KNX.US,D,20230502,000000,57.26,57.8,56.15,57.56,1869646,0
+KNX.US,D,20230503,000000,57.51,58.86,57.39,57.52,1783245,0
+KNX.US,D,20230504,000000,57.3,57.61,56.72,56.86,1082514,0
+KNX.US,D,20230505,000000,57,58.09,56.7627,58.08,1888739,0
+KNX.US,D,20230508,000000,58.59,58.74,57.18,57.31,1231681,0
+KNX.US,D,20230509,000000,57.09,57.09,55.825,56.61,1585873,0
+KNX.US,D,20230510,000000,57.37,58.06,56.49,56.92,1809486,0
+KNX.US,D,20230511,000000,57.01,57.36,56.3,57.13,1784514,0
+KNX.US,D,20230512,000000,57.41,57.64,56.57,57.28,1425219,0
+KNX.US,D,20230515,000000,57.28,57.29,56.31,56.36,1754752,0
+KNX.US,D,20230516,000000,55.87,56,54.61,55.12,1716110,0
+KNX.US,D,20230517,000000,54.67,55.92,54.52,55.75,2024869,0
+KNX.US,D,20230518,000000,55.57,56.26,54.14,55.19,2208289,0
+KNX.US,D,20230519,000000,55.41,55.41,54.05,54.59,2209236,0
+KNX.US,D,20230522,000000,55.6,55.7,54.25,54.87,1976175,0
+KNX.US,D,20230523,000000,54.8,55.56,54.66,55.25,1351769,0
+KNX.US,D,20230524,000000,55,55.28,53.96,54.83,1969421,0
+KNX.US,D,20230525,000000,54.82,56.73,54.71,56.36,2105223,0
+KNX.US,D,20230526,000000,56.43,56.86,55.94,55.96,1428237,0
+KNX.US,D,20230530,000000,56.13,56.96,55.75,56.69,1388567,0
+KNX.US,D,20230531,000000,56.1,56.48,54.53,54.99,3519449,0
+KNX.US,D,20230601,000000,55.36,55.97,54.76,55.77,1449712,0
+KNX.US,D,20230602,000000,56.08,57.42,55.7,56.93,2133224,0
+KNX.US,D,20230605,000000,56.8,56.8,55.2,55.47,1743743,0
+KNX.US,D,20230606,000000,55.2,56.73,54.97,56.59,1267547,0
+KNX.US,D,20230607,000000,56.6,58.05,56.5,57.83,1362692,0
+KNX.US,D,20230608,000000,57.44,57.8,56.61,57.29,1105776,0
+KNX.US,D,20230609,000000,57.24,57.24,55.54,55.74,1831923,0
+KNX.US,D,20230612,000000,55.65,55.65,54.06,54.75,2500205,0
+KNX.US,D,20230613,000000,54.8,55.46,54.115,54.22,1854276,0
+KNX.US,D,20230614,000000,54.29,56.15,54.095,56,2415980,0
+KNX.US,D,20230615,000000,55.64,56.89,55.6,56,2244013,0
+KNX.US,D,20230616,000000,56.06,56.19,54.58,54.97,3790824,0
+KNX.US,D,20230620,000000,54.7,54.835,53.35,53.37,2145402,0
+KNX.US,D,20230621,000000,53.15,54.05,52.89,53.9,1744303,0
+KNX.US,D,20230622,000000,53.82,54.41,53.5,54.05,1506943,0
+KNX.US,D,20230623,000000,53.62,54.53,53.62,54,2149787,0
+KNX.US,D,20230626,000000,53.6,54.95,53.6,54.66,1433526,0
+KNX.US,D,20230627,000000,54.65,56.79,54.35,55.56,1981185,0
+KNX.US,D,20230628,000000,55.59,55.59,54.24,55.39,2043283,0
+KNX.US,D,20230629,000000,55.48,56.21,55.05,55.74,1274907,0
+KNX.US,D,20230630,000000,55.89,56.13,55.38,55.56,1728911,0
+KNX.US,D,20230703,000000,55.29,56.71,55.16,55.91,772489,0
+KNX.US,D,20230705,000000,53.93,55.4,53.3,54.07,2842623,0
+KNX.US,D,20230706,000000,53.5,54.8699,53.475,54.38,1536475,0
+KNX.US,D,20230707,000000,54.4,55.67,54.4,54.74,1734430,0
+KNX.US,D,20230710,000000,54.59,55.98,54.51,55.56,1573033,0
+KNX.US,D,20230711,000000,55.74,56.7,55.74,56.67,1411640,0
+KNX.US,D,20230712,000000,57.25,57.6,55.88,56.72,2742408,0
+KNX.US,D,20230713,000000,56.74,56.865,55.53,55.62,1401197,0
+KNX.US,D,20230714,000000,55.64,55.64,54.45,54.96,1225244,0
+KNX.US,D,20230717,000000,54.54,54.75,53.59,54,1627971,0
+KNX.US,D,20230718,000000,54.5,56.175,54.445,55.31,2113228,0
+KNX.US,D,20230719,000000,55.9,56.505,55.41,56.37,2106423,0
+KNX.US,D,20230720,000000,56.33,57.03,55.84,55.85,2640882,0
+KNX.US,D,20230721,000000,55.37,57.71,55.32,56.32,4721881,0
+KNX.US,D,20230724,000000,55.47,57.84,55.47,57.48,2633275,0
+KNX.US,D,20230725,000000,57.48,58.395,57.28,57.78,1698084,0
+KNX.US,D,20230726,000000,57.82,60.335,57.82,58.84,3119660,0
+KNX.US,D,20230727,000000,59.1,60.13,58.9,59.43,2135186,0
+KNX.US,D,20230728,000000,60.05,60.67,59.47,60.37,1545586,0
+KNX.US,D,20230731,000000,60.34,60.98,59.7,60.75,2293742,0
+KNX.US,D,20230801,000000,60.72,60.72,59.1,59.73,1856229,0
+KNX.US,D,20230802,000000,59.32,59.87,58.79,59.37,1997857,0
+KNX.US,D,20230803,000000,59.21,60.68,58.6804,60.51,1548143,0
+KNX.US,D,20230804,000000,60.57,60.94,59.6516,59.93,1267714,0
+KNX.US,D,20230807,000000,60.3,60.66,59.68,60.56,1462567,0
+KNX.US,D,20230808,000000,60.02,60.22,59.27,59.62,1490876,0
+KNX.US,D,20230809,000000,59.52,59.99,59.1,59.15,1035832,0
+KNX.US,D,20230810,000000,59.39,60.21,59.19,59.31,877108,0
+KNX.US,D,20230811,000000,59.21,59.95,59.19,59.64,1270708,0
+KNX.US,D,20230814,000000,59.5,60.39,58.89,60.14,1486959,0
+KNX.US,D,20230815,000000,59.86,60.12,58.4,58.52,1419998,0
+KNX.US,D,20230816,000000,58.59,58.81,56.54,56.98,1983872,0
+KNX.US,D,20230817,000000,57.12,57.54,55.94,55.97,1768966,0
+KNX.US,D,20230818,000000,55.7,56.62,55.25,56.39,1368224,0
+KNX.US,D,20230821,000000,56.4,56.99,56.21,56.57,1068168,0
+KNX.US,D,20230822,000000,56.29,56.81,55.145,55.52,1394111,0
+KNX.US,D,20230823,000000,55.42,55.91,54.82,55.89,1093603,0
+KNX.US,D,20230824,000000,55.59,56.2399,55.27,55.33,952616,0
+KNX.US,D,20230825,000000,55.51,55.835,54.38,54.56,1776513,0
+KNX.US,D,20230828,000000,54.54,55.365,53.965,54.09,2247793,0
+KNX.US,D,20230829,000000,54.12,55.605,54.05,55.23,2073691,0
+KNX.US,D,20230830,000000,55.51,55.82,54.745,54.82,1280292,0
+KNX.US,D,20230831,000000,54.61,55.28,54,54.82,2477640,0
+KNX.US,D,20230901,000000,55.15,55.67,54.62,55.24,1540971,0
+KNX.US,D,20230905,000000,54.36,54.5,53.2801,53.49,1370965,0
+KNX.US,D,20230906,000000,53.49,53.58,52.7,52.75,1132257,0
+KNX.US,D,20230907,000000,52.38,53.05,52.09,52.44,1808067,0
+KNX.US,D,20230908,000000,52.67,52.82,51.7237,52.26,1268932,0
+KNX.US,D,20230911,000000,52.51,52.91,51.89,52.05,1557371,0
+KNX.US,D,20230912,000000,51.99,52.0053,51.07,51.23,1757642,0
+KNX.US,D,20230913,000000,51.14,54.24,50.755,53.07,3365696,0
+KNX.US,D,20230914,000000,53.49,53.92,52.27,53.57,2423312,0
+KNX.US,D,20230915,000000,53.41,53.68,52.9,53.43,2254553,0
+KNX.US,D,20230918,000000,53.49,54.57,53.425,53.64,2123316,0
+KNX.US,D,20230919,000000,53.56,53.76,52.61,52.86,1414138,0
+KNX.US,D,20230920,000000,53.24,53.625,52.456,52.78,1795842,0
+KNX.US,D,20230921,000000,52.68,52.72,50.99,51.01,2376879,0
+KNX.US,D,20230922,000000,51.03,51.5299,50.45,50.5,1421355,0
+KNX.US,D,20230925,000000,50.37,51.25,50.21,50.98,982098,0
+KNX.US,D,20230926,000000,50.63,51.0589,50.065,50.07,964463,0
+KNX.US,D,20230927,000000,49.96,50.215,49.16,49.79,1792039,0
+KNX.US,D,20230928,000000,49.71,49.89,49.25,49.78,2237701,0
+KNX.US,D,20230929,000000,50.09,50.41,49.82,50.15,2298541,0
+KNX.US,D,20231002,000000,49.91,50.28,48.65,49.08,2061941,0
+KNX.US,D,20231003,000000,48.6,49.66,48.195,48.77,2396235,0
+KNX.US,D,20231004,000000,48.86,48.91,47.86,48.78,2345884,0
+KNX.US,D,20231005,000000,48.59,48.695,47.8194,48.62,1672001,0
+KNX.US,D,20231006,000000,48.32,49.25,48.19,48.75,1291855,0
+KNX.US,D,20231009,000000,48.41,49.499,48.18,49.39,1162084,0
+KNX.US,D,20231010,000000,49.43,50.01,48.945,49.46,1565779,0
+KNX.US,D,20231011,000000,49.45,49.7,48.54,48.95,2345717,0
+KNX.US,D,20231012,000000,48.58,48.74,47.34,47.8,1987167,0
+KNX.US,D,20231013,000000,47.91,48.5,47.66,47.85,1953730,0
+KNX.US,D,20231016,000000,48.17,49.76,48.145,49.69,2833055,0
+KNX.US,D,20231017,000000,49.62,51.28,49.62,50.39,3404241,0
+KNX.US,D,20231018,000000,49.55,49.76,47.16,47.32,3146361,0
+KNX.US,D,20231019,000000,47.32,47.52,45.73,45.88,4933624,0
+KNX.US,D,20231020,000000,52,52.68,50.08,51.27,8695231,0
+KNX.US,D,20231023,000000,51.34,51.445,49.98,50.01,3482904,0
+KNX.US,D,20231024,000000,50.14,50.99,49.87,50.25,2565940,0
+KNX.US,D,20231025,000000,49.92,50.16,48.22,49.45,3773129,0
+KNX.US,D,20231026,000000,49.55,50.52,49.14,49.3,1766107,0
+KNX.US,D,20231027,000000,49.4,49.82,47.7,47.92,3044887,0
+KNX.US,D,20231030,000000,48.47,49.17,47.96,49.09,1958437,0
+KNX.US,D,20231031,000000,49.02,49.6,48.78,48.89,1573216,0
+KNX.US,D,20231101,000000,48.8,49.11,47.92,48.48,1401921,0
+KNX.US,D,20231102,000000,48.87,49.52,48.65,49.08,1760419,0
+KNX.US,D,20231103,000000,49.77,50.92,49.68,50.88,2121802,0
+KNX.US,D,20231106,000000,50.85,51.08,49.96,50.76,1568333,0
+KNX.US,D,20231107,000000,50.13,50.72,49.815,50.55,1161177,0
+KNX.US,D,20231108,000000,50.85,51.19,50.01,50.11,1249950,0
+KNX.US,D,20231109,000000,50.36,50.41,49.4,49.6,1566937,0
+KNX.US,D,20231110,000000,49.73,50.1,49.27,49.87,1618401,0
+KNX.US,D,20231113,000000,49.77,49.91,49.155,49.77,1095881,0
+KNX.US,D,20231114,000000,50.75,52.78,50.71,51.92,1518368,0
+KNX.US,D,20231115,000000,52.05,54.72,52.05,53.21,2507819,0
+KNX.US,D,20231116,000000,52.82,53.0035,50.94,51.63,1777240,0
+KNX.US,D,20231117,000000,51.96,52.02,51.25,51.48,830272,0
+KNX.US,D,20231120,000000,51.35,51.48,50.78,51.06,1350969,0
+KNX.US,D,20231121,000000,50.98,52.115,50.56,51.65,2046986,0
+KNX.US,D,20231122,000000,51.99,52.2,51.44,51.87,1114308,0
+KNX.US,D,20231124,000000,51.94,52.3,51.73,51.93,443764,0
+KNX.US,D,20231127,000000,51.93,52.275,51.16,52.06,1124423,0
+KNX.US,D,20231128,000000,51.94,52.275,51.33,52.12,1246918,0
+KNX.US,D,20231129,000000,52.61,54.07,52.51,53.23,2352626,0
+KNX.US,D,20231130,000000,53.29,54.47,53.14,53.78,3357280,0
+KNX.US,D,20231201,000000,53.92,56.03,53.73,56,1959177,0
+KNX.US,D,20231204,000000,56,57.74,55.53,57.01,2754434,0
+KNX.US,D,20231205,000000,56.5,57.05,56.03,56.46,2175956,0
+KNX.US,D,20231206,000000,56.71,56.883,55.85,56.47,2002659,0
+KNX.US,D,20231207,000000,56.35,56.985,55.51,56.29,1733183,0
+KNX.US,D,20231208,000000,56.36,56.8,55.64,55.69,1410992,0
+KNX.US,D,20231211,000000,55.67,56.619,55.525,56.5,1356090,0
+KNX.US,D,20231212,000000,56.55,57.255,56.13,56.69,2022030,0
+KNX.US,D,20231213,000000,56.45,56.98,54.82,56.75,3792278,0
+KNX.US,D,20231214,000000,57.44,58.7889,57.295,57.85,2288219,0
+KNX.US,D,20231215,000000,57.87,58.735,57.72,57.8,3515588,0
+KNX.US,D,20231218,000000,58.16,58.37,55.555,56.58,3253281,0
+KNX.US,D,20231219,000000,56.97,58.59,56.74,58.42,2795135,0
+KNX.US,D,20231220,000000,57.63,59.14,57.52,57.61,2496500,0
+KNX.US,D,20231221,000000,57.84,58.94,57.83,58.78,1166794,0
+KNX.US,D,20231222,000000,59.01,59.38,58.47,58.88,984792,0
+KNX.US,D,20231226,000000,58.75,59.03,58.59,58.68,876668,0
+KNX.US,D,20231227,000000,58.46,58.73,58.05,58.18,1134805,0
+KNX.US,D,20231228,000000,57.93,58.53,57.93,58.41,755009,0
+KNX.US,D,20231229,000000,58.22,58.54,57.57,57.65,813628,0
+KNX.US,D,20240102,000000,57.38,58.34,56.995,57.41,1377300,0
+KNX.US,D,20240103,000000,56.58,56.715,55.23,55.77,1903309,0
+KNX.US,D,20240104,000000,55.6,55.68,54.87,55.52,2142067,0
+KNX.US,D,20240105,000000,55.52,56.69,55.26,56.39,2100619,0
+KNX.US,D,20240108,000000,56.38,57.69,56.15,57.48,1537978,0
+KNX.US,D,20240109,000000,57.06,57.335,56.35,56.51,1275367,0
+KNX.US,D,20240110,000000,56.31,56.94,55.79,56.87,1694420,0
+KNX.US,D,20240111,000000,56.56,56.56,55.11,55.45,1908590,0
+KNX.US,D,20240112,000000,55.72,55.74,54.05,54.37,2654973,0
+KNX.US,D,20240116,000000,53.97,54.25,53.33,54.24,2168189,0
+KNX.US,D,20240117,000000,53.6,53.89,53.26,53.58,1672690,0
+KNX.US,D,20240118,000000,53.73,55.49,53.59,55.41,2670303,0
+KNX.US,D,20240119,000000,55.9,56.149,54.4,55.01,2035445,0
+KNX.US,D,20240122,000000,55.68,57.205,55.645,57.05,2271796,0
+KNX.US,D,20240123,000000,57.38,57.58,56.71,57.04,2496129,0
+KNX.US,D,20240124,000000,57.32,57.86,56.85,56.98,3180640,0
+KNX.US,D,20240125,000000,56.07,58.5,55.76,57.9,4743513,0
+KNX.US,D,20240126,000000,58.26,58.26,56.51,57.33,2102102,0
+KNX.US,D,20240129,000000,57.13,57.73,56.67,57.68,1510216,0
+KNX.US,D,20240130,000000,57.28,58.17,56.65,57.95,1406482,0
+KNX.US,D,20240131,000000,58,58.55,57.32,57.38,1985615,0
+KNX.US,D,20240201,000000,57.53,58.075,56.3,57.86,1705416,0
+KNX.US,D,20240202,000000,57.84,59.78,57.345,59.37,2622692,0
+KNX.US,D,20240205,000000,59,59.67,58.79,59.4,1657705,0
+KNX.US,D,20240206,000000,59.51,60.55,59.35,60.13,2077878,0
+KNX.US,D,20240207,000000,60.32,60.99,60.02,60.31,2027560,0
+KNX.US,D,20240208,000000,60.07,60.29,58.36,59.93,1991465,0
+KNX.US,D,20240209,000000,59.97,60.02,58.96,59.79,1368390,0
+KNX.US,D,20240212,000000,59.78,60.39,59.48,60.23,1726518,0
+KNX.US,D,20240213,000000,59.12,59.59,58.26,59.32,1369702,0
+KNX.US,D,20240214,000000,59.76,59.96,58.58,59.11,2754339,0
+KNX.US,D,20240215,000000,59.33,59.6,57.67,58.19,2141170,0
+KNX.US,D,20240216,000000,57.81,57.92,56.43,56.82,2549264,0
+KNX.US,D,20240220,000000,56.43,56.85,55.22,56.8,2004594,0
+KNX.US,D,20240221,000000,56.9,57.83,56.6,57.67,1485977,0
+KNX.US,D,20240222,000000,57.67,58.14,57.5,57.96,1335392,0
+KNX.US,D,20240223,000000,58.29,58.48,57.67,58.22,1601601,0
+KNX.US,D,20240226,000000,58.03,58.29,57.41,57.82,1545448,0
+KNX.US,D,20240227,000000,57.39,57.69,56.01,57.46,2674800,0
+KNX.US,D,20240228,000000,57.2,57.2,55.8303,55.89,2134234,0
+KNX.US,D,20240229,000000,56.13,56.72,55.87,56.34,2448346,0
+KNX.US,D,20240301,000000,56.23,56.475,54.94,55.2,2126569,0
+KNX.US,D,20240304,000000,55.35,55.68,54.72,54.77,1538134,0
+KNX.US,D,20240305,000000,54.51,56.16,54.045,55.55,2348858,0
+KNX.US,D,20240306,000000,55.75,56.22,54.9525,55.27,2175610,0
+KNX.US,D,20240307,000000,55.48,56.65,55.31,56.39,1552435,0
+KNX.US,D,20240308,000000,56.92,57.42,56.33,56.43,1710627,0
+KNX.US,D,20240311,000000,56.36,57.03,56.08,56.67,1393607,0
+KNX.US,D,20240312,000000,56.49,57.015,56.38,56.74,966319,0
+KNX.US,D,20240313,000000,56.58,57.15,55.98,56.13,1385760,0
+KNX.US,D,20240314,000000,56,56.13,54.28,54.64,1593690,0
+KNX.US,D,20240315,000000,54.3,55,54.11,54.14,2290238,0
+KNX.US,D,20240318,000000,54.27,54.47,52.43,52.62,2685570,0
+KNX.US,D,20240319,000000,51.9,52.86,51.78,52.08,4127082,0
+KNX.US,D,20240320,000000,52.11,53.57,51.96,53.45,1942710,0
+KNX.US,D,20240321,000000,53.59,54.25,53.32,53.48,1450917,0
+KNX.US,D,20240322,000000,53.75,53.91,52.23,52.58,2076277,0
+KNX.US,D,20240325,000000,52.45,52.565,51.47,52.11,2465812,0
+KNX.US,D,20240326,000000,52.42,52.84,52.365,52.73,1709107,0
+KNX.US,D,20240327,000000,53.04,53.8,52.595,53.6,2307065,0
+KNX.US,D,20240328,000000,54.44,55.32,53.89,55.02,2747772,0
+KNX.US,D,20240401,000000,54.88,55.155,54.41,54.78,1442445,0
+KNX.US,D,20240402,000000,54.11,54.52,53.18,53.38,1365926,0
+KNX.US,D,20240403,000000,53.39,54.54,53.26,54.33,1595345,0
+KNX.US,D,20240404,000000,54.44,54.67,53.11,53.35,1120475,0
+KNX.US,D,20240405,000000,53.03,53.57,52.85,53.17,1266489,0
+KNX.US,D,20240408,000000,53.41,53.75,53.1,53.14,1053793,0
+KNX.US,D,20240409,000000,53.28,54,53.28,53.65,1362904,0
+KNX.US,D,20240410,000000,52.46,52.565,51.17,51.54,2254157,0
+KNX.US,D,20240411,000000,51.74,52.27,51.7,52,1151624,0
+KNX.US,D,20240412,000000,51.64,51.84,50.64,51,1441067,0
+KNX.US,D,20240415,000000,51.24,51.38,50.43,50.75,1091941,0
+KNX.US,D,20240416,000000,50.68,51.2,50.28,50.78,2085635,0
+KNX.US,D,20240417,000000,46.015,49.36,45.79,48.53,11672826,0
+KNX.US,D,20240418,000000,48.59,48.79,47.44,47.88,4820930,0
+KNX.US,D,20240419,000000,47.87,48.56,47.83,48.14,2447016,0
+KNX.US,D,20240422,000000,48.56,48.63,47.82,48.15,2409331,0
+KNX.US,D,20240423,000000,48.25,49.48,48.25,49.23,2438343,0
+KNX.US,D,20240424,000000,48.76,49.15,47.92,48.51,3351238,0
+KNX.US,D,20240425,000000,47.16,47.86,46.63,47.14,4028411,0
+KNX.US,D,20240426,000000,46.46,47.435,46.26,46.89,4211688,0
+KNX.US,D,20240429,000000,47.08,47.985,46.56,46.86,2831284,0
+KNX.US,D,20240430,000000,46.67,46.72,46.07,46.23,1893391,0
+KNX.US,D,20240501,000000,45.99,47.94,45.55,46.9,2349921,0
+KNX.US,D,20240502,000000,47.31,47.52,46.74,47.07,1748788,0
+KNX.US,D,20240503,000000,47.72,48.18,47,47.07,2182246,0
+KNX.US,D,20240506,000000,47.58,47.69,46.9,47.56,1448440,0
+KNX.US,D,20240507,000000,47.8,48.59,47.8,48.06,2116783,0
+KNX.US,D,20240508,000000,47.59,48.685,47.45,48.32,2099670,0
+KNX.US,D,20240509,000000,48.3,49.26,48.03,48.81,1690014,0
+KNX.US,D,20240510,000000,48.85,49.98,48.75,49.85,2503123,0
+KNX.US,D,20240513,000000,50.11,50.84,49.39,50.01,2863838,0
+KNX.US,D,20240514,000000,50.57,50.93,48.97,49.48,2652161,0
+KNX.US,D,20240515,000000,50.7,51.39,49.72,49.93,2246060,0
+KNX.US,D,20240516,000000,50,50.97,50,50.49,2688452,0
+KNX.US,D,20240517,000000,50.29,50.37,49.12,49.14,1639783,0
+KNX.US,D,20240520,000000,49.03,49.14,48.44,48.46,1214581,0
+KNX.US,D,20240521,000000,48.19,48.25,46.38,46.47,2348130,0
+KNX.US,D,20240522,000000,46.5,48.11,46.11,47.11,2524098,0
+KNX.US,D,20240523,000000,47.26,47.48,46.52,46.93,1711121,0
+KNX.US,D,20240524,000000,47.16,47.78,47.13,47.7,1836282,0
+KNX.US,D,20240528,000000,47.81,47.95,47.545,47.64,1474904,0
+KNX.US,D,20240529,000000,47,47.435,46.44,46.47,1976994,0
+KNX.US,D,20240530,000000,46.68,47.5825,46.52,47.09,1339715,0
+KNX.US,D,20240531,000000,47.39,48.44,47.07,48.25,3113290,0
+KNX.US,D,20240603,000000,48.95,49.51,47.91,48.7,2077203,0
+KNX.US,D,20240604,000000,49.06,49.83,47.51,47.55,1827241,0
+KNX.US,D,20240605,000000,47.71,48.04,47.07,47.5,1914994,0
+KNX.US,D,20240606,000000,47.12,48.2,47.08,48.14,1184725,0
+KNX.US,D,20240607,000000,47.88,48.88,47.65,48.04,1912606,0
+KNX.US,D,20240610,000000,47.55,49.87,47.55,49.69,3297063,0
+KNX.US,D,20240611,000000,49.34,49.48,48.435,48.93,1793536,0
+KNX.US,D,20240612,000000,49.82,50.29,48.29,48.81,1318069,0
+KNX.US,D,20240613,000000,48.59,48.85,47.32,47.74,1465600,0
+KNX.US,D,20240614,000000,47.28,47.28,45.78,46.76,1680347,0
+KNX.US,D,20240617,000000,46.49,47.12,46.19,46.98,1525021,0
+KNX.US,D,20240618,000000,46.97,47.69,46.776,46.91,1098582,0
+KNX.US,D,20240620,000000,46.85,47.68,46.67,47.37,1432385,0
+KNX.US,D,20240621,000000,47.53,48.814,47.505,48.35,2600761,0
+KNX.US,D,20240624,000000,48.4,49.23,48.14,48.89,1762020,0
+KNX.US,D,20240625,000000,48.56,48.73,47.82,48.17,1816283,0
+KNX.US,D,20240626,000000,48.03,49.22,47.74,48.91,1725015,0
+KNX.US,D,20240627,000000,48.6,48.99,48.41,48.67,2016930,0
+KNX.US,D,20240628,000000,48.87,50.11,48.87,49.92,3295836,0
+KNX.US,D,20240701,000000,49.83,50.31,49.47,50.16,2059091,0
+KNX.US,D,20240702,000000,50.22,50.56,49.6,49.77,1709458,0
+KNX.US,D,20240703,000000,49.63,50.84,49.53,50.03,929713,0
+KNX.US,D,20240705,000000,49.82,49.83,48.75,49.43,2502647,0
+KNX.US,D,20240708,000000,49.54,49.65,48.19,49.33,1483009,0
+KNX.US,D,20240709,000000,48.83,48.99,47.67,47.99,1959421,0
+KNX.US,D,20240710,000000,48.25,49.115,48.18,49.08,1183887,0
+KNX.US,D,20240711,000000,49.3,50.18,48.9535,49.54,2026716,0
+KNX.US,D,20240712,000000,49.91,50.725,49.47,49.88,2156304,0
+KNX.US,D,20240715,000000,50.03,51.01,49.51,50.24,1908322,0
+KNX.US,D,20240716,000000,50.45,52.23,50.45,52.06,2231869,0
+KNX.US,D,20240717,000000,51.44,51.9,51.01,51.15,2441596,0
+KNX.US,D,20240718,000000,51.03,51.03,49.51,49.78,2136336,0
+KNX.US,D,20240719,000000,49.68,50.17,49,50,1486622,0
+KNX.US,D,20240722,000000,50.09,50.45,49.18,50,1597601,0
+KNX.US,D,20240723,000000,49.76,49.91,48.99,49.44,1549872,0
+KNX.US,D,20240724,000000,49.3,50.07,48.79,48.98,2573180,0
+KNX.US,D,20240725,000000,52.12,54.88,51.53,52.05,6392298,0
+KNX.US,D,20240726,000000,52.03,52.66,50.96,51.25,2654296,0
+KNX.US,D,20240729,000000,51.4,52.85,51.25,52.24,2438049,0
+KNX.US,D,20240730,000000,52.63,54.58,52.495,54.33,2677962,0
+KNX.US,D,20240731,000000,54,55.7,53.74,54.43,2746787,0
+KNX.US,D,20240801,000000,54.83,55.4,52.28,52.47,1904685,0
+KNX.US,D,20240802,000000,51.78,51.88,49.67,50.73,2528477,0
+KNX.US,D,20240805,000000,49,52.87,48.84,51.46,4412405,0
+KNX.US,D,20240806,000000,51.71,53.66,51.15,52.53,2791020,0
+KNX.US,D,20240807,000000,52.96,53.28,51.81,52.13,2275332,0
+KNX.US,D,20240808,000000,52.47,53.08,51.87,52.54,1492983,0
+KNX.US,D,20240809,000000,52.58,52.65,50.98,51.14,1432506,0
+KNX.US,D,20240812,000000,51.25,51.37,50.18,50.53,1630553,0
+KNX.US,D,20240813,000000,51.25,52.62,51.055,52.39,2264184,0
+KNX.US,D,20240814,000000,52.33,52.44,51.79,52.1,1296448,0
+KNX.US,D,20240815,000000,53.51,54.88,53.165,53.64,2561037,0
+KNX.US,D,20240816,000000,53.43,53.83,53.015,53.45,1146092,0
+KNX.US,D,20240819,000000,53.5,54.045,53.29,53.91,1178849,0
+KNX.US,D,20240820,000000,53.91,53.99,52.87,53.38,1536659,0
+KNX.US,D,20240821,000000,53.99,54.31,53.58,53.95,772507,0
+KNX.US,D,20240822,000000,53.92,54.23,53.45,53.51,784780,0
+KNX.US,D,20240823,000000,53.74,54.335,53.46,54.17,1058822,0
+KNX.US,D,20240826,000000,54.29,54.31,53.14,53.17,1798478,0
+KNX.US,D,20240827,000000,53.03,53.1,51.48,51.59,1545178,0
+KNX.US,D,20240828,000000,51.39,52.26,51.01,52.16,1568866,0
+KNX.US,D,20240829,000000,52.91,52.91,51.54,51.68,1437393,0
+KNX.US,D,20240830,000000,51.92,52.5,51.33,52.38,1388204,0
+KNX.US,D,20240903,000000,51.97,53.03,51.4,52.45,2623466,0
+KNX.US,D,20240904,000000,52.68,53.01,51.95,52.57,1319285,0
+KNX.US,D,20240905,000000,52.43,52.92,50.29,50.82,1719377,0
+KNX.US,D,20240906,000000,50.4,51.22,50.05,50.08,1340435,0
+KNX.US,D,20240909,000000,50.04,51.81,49.94,51.34,2045870,0
+KNX.US,D,20240910,000000,51.39,51.61,50.39,50.72,1248964,0
+KNX.US,D,20240911,000000,50.45,50.45,49,50.18,1679849,0
+KNX.US,D,20240912,000000,50.38,52.03,49.89,51.96,2609455,0
+KNX.US,D,20240913,000000,52.43,53.34,52.17,52.8,2296602,0
+KNX.US,D,20240916,000000,53.13,53.67,51.74,52.31,1485556,0
+KNX.US,D,20240917,000000,52.7,53.25,52.23,52.48,1265458,0
+KNX.US,D,20240918,000000,52.68,54.12,52.44,52.68,2027131,0
+KNX.US,D,20240919,000000,54.45,54.85,53.07,53.26,2311489,0
+KNX.US,D,20240920,000000,52.82,52.82,51.89,52.21,2778383,0
+KNX.US,D,20240923,000000,52.4,52.84,51.9,52.57,1270182,0
+KNX.US,D,20240924,000000,52.78,53.735,52.76,53.58,1699370,0
+KNX.US,D,20240925,000000,53.62,53.91,52.66,53.02,1116956,0
+KNX.US,D,20240926,000000,53.57,53.97,51.96,52.72,2183015,0
+KNX.US,D,20240927,000000,53.89,54.81,53.35,54.05,2337928,0
+KNX.US,D,20240930,000000,54.11,55.51,53.87,53.95,2962617,0
+KNX.US,D,20241001,000000,53.63,53.84,51.74,52.74,1555045,0
+KNX.US,D,20241002,000000,52.58,52.765,51.71,52.02,1446062,0
+KNX.US,D,20241003,000000,51.46,51.695,50.9,51.45,1283716,0
+KNX.US,D,20241004,000000,51.91,52.2,49.72,49.85,3227970,0
+KNX.US,D,20241007,000000,49.66,51.35,49.49,51.01,1631769,0
+KNX.US,D,20241008,000000,51.26,52.335,51,51.72,1575375,0
+KNX.US,D,20241009,000000,50.85,51.76,50.74,51.01,1798749,0
+KNX.US,D,20241010,000000,50.73,50.83,49.595,50.13,1821211,0
+KNX.US,D,20241011,000000,50.1,51.34,50.1,50.91,1203858,0
+KNX.US,D,20241014,000000,50.8,51.14,49.74,50.93,1142531,0
+KNX.US,D,20241015,000000,50.81,52.46,50.79,51.52,2354690,0
+KNX.US,D,20241016,000000,53.99,54.37,52.94,53.41,3074421,0
+KNX.US,D,20241017,000000,52.82,53.15,51.72,51.82,1347622,0
+KNX.US,D,20241018,000000,52.04,52.08,51.45,51.95,1363014,0
+KNX.US,D,20241021,000000,51.7,52.55,51.05,52.26,1819712,0
+KNX.US,D,20241022,000000,51.37,52.82,51.365,52.79,1979988,0
+KNX.US,D,20241023,000000,52.46,53.25,51.36,52.74,4628176,0
+KNX.US,D,20241024,000000,52.99,53.65,50.69,51.94,3793221,0
+KNX.US,D,20241025,000000,52.47,53.07,51.83,52.55,1698619,0
+KNX.US,D,20241028,000000,52.83,53.99,52.63,53.8,1972361,0
+KNX.US,D,20241029,000000,53.47,53.93,53.22,53.66,1375715,0
+KNX.US,D,20241030,000000,53.17,54.93,52.63,53.05,1664113,0
+KNX.US,D,20241031,000000,53.11,53.53,52.06,52.08,1934968,0
+KNX.US,D,20241101,000000,52.48,53.265,52.105,52.93,1552014,0
+KNX.US,D,20241104,000000,52.72,53.86,52.49,53.07,1267049,0
+KNX.US,D,20241105,000000,52.86,54.17,52.5535,54,1548800,0
+KNX.US,D,20241106,000000,56.285,59.08,56,57.8,4166965,0
+KNX.US,D,20241107,000000,58.07,58.63,57.39,57.48,2367541,0
+KNX.US,D,20241108,000000,57.33,59.67,56.97,59.6,3051749,0
+KNX.US,D,20241111,000000,60.48,60.94,58.75,58.88,2632365,0
+KNX.US,D,20241112,000000,58.14,58.42,56.34,56.45,2639304,0
+KNX.US,D,20241113,000000,57.09,57.82,56.2,57.1,1689588,0
+KNX.US,D,20241114,000000,57.36,57.556,55.82,55.91,1362098,0
+KNX.US,D,20241115,000000,56.23,56.23,55.36,55.63,1980870,0
+KNX.US,D,20241118,000000,55.565,56.53,55.37,56.2,1627563,0
+KNX.US,D,20241119,000000,55.75,56.61,55.68,56.49,1281496,0
+KNX.US,D,20241120,000000,56.37,56.57,55.24,56.01,1494313,0
+KNX.US,D,20241121,000000,56.11,57.35,55.87,56.21,1579634,0
+KNX.US,D,20241122,000000,56.59,57.71,56.3,57.62,2375424,0
+KNX.US,D,20241125,000000,58.14,59.765,58.14,58.75,3334074,0
+KNX.US,D,20241126,000000,58.54,59.66,57.91,59.59,2901951,0
+KNX.US,D,20241127,000000,59.46,60.23,59,59.09,912109,0
+KNX.US,D,20241129,000000,59.5,59.81,58.94,59.36,662339,0
+KNX.US,D,20241202,000000,59.125,59.36,57.72,58.47,2004173,0
+KNX.US,D,20241203,000000,58.395,58.395,56.715,56.76,1566679,0
+KNX.US,D,20241204,000000,56.75,56.99,55.73,56.66,1650012,0
+KNX.US,D,20241205,000000,56.91,57.37,55.92,56.05,1176912,0
+KNX.US,D,20241206,000000,56.28,56.57,54.87,55.5,1363771,0
+KNX.US,D,20241209,000000,55.655,57.14,55.655,55.99,2144415,0
+KNX.US,D,20241210,000000,55.985,57.55,55.4,56.53,1984973,0
+KNX.US,D,20241211,000000,56.635,57.42,56.59,56.97,1175861,0
+KNX.US,D,20241212,000000,56.755,57.04,56.15,56.39,1046966,0
+KNX.US,D,20241213,000000,56.35,56.44,55.4,55.43,1127598,0
+KNX.US,D,20241216,000000,55.35,55.41,54.65,54.92,1700351,0
+KNX.US,D,20241217,000000,53.94,54.67,53.527,53.94,2117494,0
+KNX.US,D,20241218,000000,54.035,54.57,52.45,52.48,2263855,0
+KNX.US,D,20241219,000000,53.36,53.7255,52.215,52.28,2044626,0
+KNX.US,D,20241220,000000,52.32,52.99,51.27,51.95,3826997,0
+KNX.US,D,20241223,000000,52.19,52.9,51.49,52.83,1789411,0
+KNX.US,D,20241224,000000,52.85,53.29,52.4,53.26,600615,0
+KNX.US,D,20241226,000000,52.845,53.89,52.59,53.75,940229,0
+KNX.US,D,20241227,000000,53.54,53.94,53.02,53.59,732733,0
+KNX.US,D,20241230,000000,53.01,53.105,52.225,52.57,1108476,0
+KNX.US,D,20241231,000000,52.54,53.65,52.54,53.04,1454660,0
+KNX.US,D,20250102,000000,53.43,53.51,52.34,52.73,1152052,0
+KNX.US,D,20250103,000000,53.04,54.52,52.52,54.52,1778046,0
+KNX.US,D,20250106,000000,54.9,55.49,54.17,54.39,1916516,0
+KNX.US,D,20250107,000000,54.505,54.58,52.99,53.54,2004653,0
+KNX.US,D,20250108,000000,53.62,54.12,52.44,53.83,1945895,0
+KNX.US,D,20250110,000000,52.995,53.61,52.16,52.37,1552092,0
+KNX.US,D,20250113,000000,52.27,54.78,51.89,54.23,2015805,0
+KNX.US,D,20250114,000000,54.95,55.1999,54.41,54.96,1658457,0
+KNX.US,D,20250115,000000,56.18,56.76,55.54,55.82,1704603,0
+KNX.US,D,20250116,000000,56.01,56.52,55.47,56.34,1800019,0
+KNX.US,D,20250117,000000,55.25,56.13,54.22,54.85,2867804,0
+KNX.US,D,20250121,000000,55.175,55.44,54.19,55.29,2725013,0
+KNX.US,D,20250122,000000,55.52,55.55,54.7,55,3508490,0
+KNX.US,D,20250123,000000,60.52,61.5099,57,57.59,6091608,0
+KNX.US,D,20250124,000000,57.28,57.86,56.88,57.24,2480838,0
+KNX.US,D,20250127,000000,56.5,59.51,56.5,58.8,3079232,0
+KNX.US,D,20250128,000000,58.395,58.92,58.01,58.52,1782403,0
+KNX.US,D,20250129,000000,58.81,58.94,57.86,58.34,2076346,0
+KNX.US,D,20250130,000000,58.21,58.84,57.645,58.53,1328913,0
+KNX.US,D,20250131,000000,58.14,58.46,56.96,57.09,2027986,0
+KNX.US,D,20250203,000000,56.32,56.99,55.55,55.73,2334795,0
+KNX.US,D,20250204,000000,55.915,56.48,55.73,56.44,1933080,0
+KNX.US,D,20250205,000000,56.565,56.89,55.5,56.08,1590970,0
+KNX.US,D,20250206,000000,56.205,56.805,55.1,55.3,2159748,0
+KNX.US,D,20250207,000000,55.335,55.61,54.085,54.19,1948410,0
+KNX.US,D,20250210,000000,54.68,54.9,54.205,54.66,2168078,0
+KNX.US,D,20250211,000000,54.3,54.7,53.83,54.49,2731954,0
+KNX.US,D,20250212,000000,53.63,54.37,53.375,53.87,1855790,0
+KNX.US,D,20250213,000000,54.075,54.73,54.05,54.46,1653587,0
+KNX.US,D,20250214,000000,54.535,54.92,53.92,54.17,2401463,0
+KNX.US,D,20250218,000000,54.29,55.045,54.11,54.12,1872245,0
+KNX.US,D,20250219,000000,53.69,53.93,52.75,52.87,2155264,0
+KNX.US,D,20250220,000000,52.79,53.48,52.39,53.42,1907137,0
+KNX.US,D,20250221,000000,53.555,53.67,49.37,52.13,5173364,0
+KNX.US,D,20250224,000000,52.155,52.18,50.65,50.7,2193169,0
+KNX.US,D,20250225,000000,50.825,50.84,49.425,50.2,3914914,0
+KNX.US,D,20250226,000000,50.11,50.875,49.66,49.84,2288901,0
+KNX.US,D,20250227,000000,49.61,49.83,48.95,48.98,1874258,0
+KNX.US,D,20250228,000000,48.84,50.49,48.66,50.44,13626063,0
+KNX.US,D,20250303,000000,50.755,51.21,48.65,49.13,2731219,0
+KNX.US,D,20250304,000000,48.87,49.12,47.44,47.88,2675309,0
+KNX.US,D,20250305,000000,48.23,48.72,47.49,48.68,2763376,0
+KNX.US,D,20250306,000000,48.23,49.54,47.67,48.94,2469499,0
+KNX.US,D,20250307,000000,48.5,48.5,45.95,47.11,4821990,0
+KNX.US,D,20250310,000000,47.54,47.98,45.945,46.87,3586957,0
+KNX.US,D,20250311,000000,46.915,47.49,45.92,46.36,3421765,0
+KNX.US,D,20250312,000000,46.635,46.895,45.545,46.71,3168172,0
+KNX.US,D,20250313,000000,47.005,47.015,44.95,45.6,1900374,0
+KNX.US,D,20250314,000000,46.07,46.79,45.3,46.52,2702396,0
+KNX.US,D,20250317,000000,46.71,47.5,46.47,47.01,3064516,0
+KNX.US,D,20250318,000000,46.83,47,45.83,46.38,2233593,0
+KNX.US,D,20250319,000000,46.395,46.45,44.94,45.28,4460824,0
+KNX.US,D,20250320,000000,44.81,45.41,44.33,44.53,5865375,0
+KNX.US,D,20250321,000000,43.43,44.51,42.72,44.42,6247434,0
+KNX.US,D,20250324,000000,44.61,45.19,44.41,44.98,3995203,0
+KNX.US,D,20250325,000000,45.1,45.4,44.02,44.3,3192139,0
+KNX.US,D,20250326,000000,44.33,44.725,44.12,44.57,2438666,0
+KNX.US,D,20250327,000000,44.425,45.01,44.15,44.57,2692554,0
+KNX.US,D,20250328,000000,44.455,44.71,43.34,43.55,2229882,0
+KNX.US,D,20250331,000000,42.8,43.845,42.47,43.49,2507378,0
+KNX.US,D,20250401,000000,42.7,43.89,42.34,43.76,2585446,0
+KNX.US,D,20250402,000000,43.415,45.4,43.09,45.01,2608214,0
+KNX.US,D,20250403,000000,43.1,43.1,39.3,39.57,3830842,0
+KNX.US,D,20250404,000000,38.03,39.375,36.69,38.98,4842338,0
+KNX.US,D,20250407,000000,38.29,41.99,37.49,39.3,5165297,0
+KNX.US,D,20250408,000000,41.27,41.61,38.38,39.23,4218371,0
+KNX.US,D,20250409,000000,38.855,43.72,38.475,42.99,4758848,0
+KNX.US,D,20250410,000000,42.07,42.14,39.35,40.59,3697248,0
+KNX.US,D,20250411,000000,40.15,40.33,38.26,39.88,4224231,0
+KNX.US,D,20250414,000000,40.51,40.69,39.68,40.54,2064653,0
+KNX.US,D,20250415,000000,40.69,40.8,39.47,39.53,2271051,0
+KNX.US,D,20250416,000000,38.985,38.985,37.7,38.16,2619239,0
+KNX.US,D,20250417,000000,38.07,39.65,37.94,39.39,2587491,0
+KNX.US,D,20250421,000000,39.085,39.24,37.86,38.62,2249020,0
+KNX.US,D,20250422,000000,39.015,39.58,38.59,39.03,2733251,0
+KNX.US,D,20250423,000000,40.5,41.45,39.11,39.59,6343745,0
+KNX.US,D,20250424,000000,39,40.53,38.31,40.36,4445034,0
+KNX.US,D,20250425,000000,39.83,39.835,38.76,38.92,2863322,0
+KNX.US,D,20250428,000000,38.895,39.56,38.48,38.78,2375965,0
+KNX.US,D,20250429,000000,38.435,39.46,38.4,39.21,2674839,0
+KNX.US,D,20250430,000000,38.1,39.2,37.76,39.17,3537862,0
+KNX.US,D,20250501,000000,39.18,39.46,38.525,38.98,3108258,0
+KNX.US,D,20250502,000000,39.335,41.67,39.335,41.45,3852558,0
+KNX.US,D,20250505,000000,41.03,41.88,41,41.26,2439130,0
+KNX.US,D,20250506,000000,40.685,40.955,40.04,40.36,1810864,0
+KNX.US,D,20250507,000000,40.545,41.94,40.545,41.56,3391390,0
+KNX.US,D,20250508,000000,42.46,43.44,41.87,43.17,3653818,0
+KNX.US,D,20250509,000000,43.12,43.43,42.15,42.45,2931922,0
+KNX.US,D,20250512,000000,47.66,49.39,46.625,46.72,8078654,0
+KNX.US,D,20250513,000000,46.9154,47.23,46.03,46.05,2615879,0
+KNX.US,D,20250514,000000,45.66,46.29,45.125,46.15,1698521,0
+KNX.US,D,20250515,000000,46.2,46.27,45.23,45.56,2354440,0
+KNX.US,D,20250516,000000,45.55,45.84,45.24,45.65,1823247,0
+KNX.US,D,20250519,000000,45.03,45.55,44.76,45.41,1793825,0
+KNX.US,D,20250520,000000,45.325,46.075,45.1,45.26,2346917,0
+KNX.US,D,20250521,000000,44.58,44.83,43.5,43.62,1997580,0
+KNX.US,D,20250522,000000,43.6,44.07,43.38,43.49,2308440,0
+KNX.US,D,20250523,000000,42.7,43.12,42.69,42.82,1324134,0
+KNX.US,D,20250527,000000,43.435,44.09,43.17,43.84,1755107,0
+KNX.US,D,20250528,000000,43.88,44.3,43.7,43.78,1975605,0
+KNX.US,D,20250529,000000,44.225,44.255,43.64,44.21,2588279,0
+KNX.US,D,20250530,000000,44.2,45.05,44.03,44.32,2831935,0
+KNX.US,D,20250602,000000,45.05,45.2,43.49,44.04,2025731,0
+KNX.US,D,20250603,000000,44.045,45.39,43.8,44.78,2363042,0
+KNX.US,D,20250604,000000,44.535,45.005,44.08,44.68,1736381,0
+KNX.US,D,20250605,000000,44.53,44.8,44.01,44.14,1193050,0
+KNX.US,D,20250606,000000,44.77,45.13,44.13,44.61,2394181,0
+KNX.US,D,20250609,000000,44.785,44.89,44.07,44.36,2324679,0
+KNX.US,D,20250610,000000,44.705,46.02,44.23,45.28,3255232,0
+KNX.US,D,20250611,000000,45.26,45.57,43.55,43.68,2541614,0
+KNX.US,D,20250612,000000,43.12,44.06,42.85,44.03,2188738,0
+KNX.US,D,20250613,000000,43.46,43.64,42.58,42.73,3149256,0
+KNX.US,D,20250616,000000,43.225,43.68,42.67,43.36,2608183,0
+KNX.US,D,20250617,000000,42.965,43.71,42.66,42.74,2232578,0
+KNX.US,D,20250618,000000,42.79,43.52,42.635,42.83,2222992,0
+KNX.US,D,20250620,000000,43.4,43.4,42.51,42.59,3565381,0
+KNX.US,D,20250623,000000,42.72,44.06,42.575,44.03,2432309,0
+KNX.US,D,20250624,000000,44.64,45.09,44.2501,44.3,3450924,0
+KNX.US,D,20250625,000000,44.32,44.42,43.64,44.02,1582953,0
+KNX.US,D,20250626,000000,44.14,44.4,43.49,44.22,2988133,0
+KNX.US,D,20250627,000000,44.2,45.23,44.2,45.02,2536222,0
+KNX.US,D,20250630,000000,45.26,45.26,44.07,44.23,2399740,0
+KNX.US,D,20250701,000000,44.11,47.04,43.75,46.09,4904873,0
+KNX.US,D,20250702,000000,46.09,47.27,45.61,47.16,2984118,0
+KNX.US,D,20250703,000000,47.265,47.59,46.94,47.39,2110194,0
+KNX.US,D,20250707,000000,46.98,47.54,45.675,46.18,2032098,0
+KNX.US,D,20250708,000000,46.36,47.62,46.2,47.03,2858482,0
+KNX.US,D,20250709,000000,47.095,47.82,46.59,47.62,2788545,0
+KNX.US,D,20250710,000000,47.63,49.23,47.46,48.22,3684597,0
+KNX.US,D,20250711,000000,47.8,48.11,46.91,47.29,1577701,0
+KNX.US,D,20250714,000000,47.095,47.67,46.57,46.78,2210587,0
+KNX.US,D,20250715,000000,46.77,47.01,45.33,45.42,2466637,0
+KNX.US,D,20250716,000000,45.61,46.08,44.67,45.07,2269544,0
+KNX.US,D,20250717,000000,45.12,45.85,45.075,45.6,1199186,0
+KNX.US,D,20250718,000000,46.035,46.26,44.2,44.66,2099723,0
+KNX.US,D,20250721,000000,44.925,45.305,44.425,44.43,1881965,0
+KNX.US,D,20250722,000000,44.6,45.47,44.6,45.18,1851410,0
+KNX.US,D,20250723,000000,45.57,46.22,45.125,45.66,4291500,0
+KNX.US,D,20250724,000000,46.085,47.18,44.555,45.55,8481894,0
+KNX.US,D,20250725,000000,45.985,46.21,44.21,44.84,3686014,0
+KNX.US,D,20250728,000000,44.76,44.84,43.6,44.43,3855777,0
+KNX.US,D,20250729,000000,44.29,44.65,43.21,43.36,3924419,0
+KNX.US,D,20250730,000000,43.47,43.54,41.99,42.36,3755538,0
+KNX.US,D,20250731,000000,42.02,42.58,41.58,42.5,4436591,0
+KNX.US,D,20250801,000000,42.015,42.19,40.89,41.29,4409861,0
+KNX.US,D,20250804,000000,41.48,42.29,41.115,42.05,2579151,0
+KNX.US,D,20250805,000000,42.17,42.69,41.695,42.38,2153838,0
+KNX.US,D,20250806,000000,42.505,42.64,42.08,42.52,1905599,0
+KNX.US,D,20250807,000000,42.98,42.98,41.37,41.45,2039311,0
+KNX.US,D,20250808,000000,41.42,41.76,40.96,41.11,1959943,0
+KNX.US,D,20250811,000000,41.31,41.52,40.48,40.98,2811183,0
+KNX.US,D,20250812,000000,41.24,42.9,41.08,42.78,2908154,0
+KNX.US,D,20250813,000000,43,44.11,42.39,44.09,3199189,0
+KNX.US,D,20250814,000000,43.44,43.71,42.78,43.06,2282975,0
+KNX.US,D,20250815,000000,43.04,43.2,42.5,42.5,1710701,0
+KNX.US,D,20250818,000000,42.53,43.01,42.23,42.27,1883458,0
+KNX.US,D,20250819,000000,42.435,43.935,42.435,43.44,2408403,0
+KNX.US,D,20250820,000000,43.285,43.33,42.075,42.09,1310825,0
+KNX.US,D,20250821,000000,41.87,42.94,41.49,42.72,2234744,0
+KNX.US,D,20250822,000000,43.005,45.63,42.93,44.97,3726358,0
+KNX.US,D,20250825,000000,44.61,44.77,43.44,43.54,2214738,0
+KNX.US,D,20250826,000000,43.54,44.87,43.25,44.46,3200898,0
+KNX.US,D,20250827,000000,44.375,44.87,43.94,44.23,1725515,0
+KNX.US,D,20250828,000000,44.28,44.43,43.27,43.93,2266258,0
+KNX.US,D,20250829,000000,44.12,44.415,43.77,43.9,1990628,0
+KNX.US,D,20250902,000000,43.5,43.71,43.06,43.39,2252001,0
+KNX.US,D,20250903,000000,43.27,43.91,42.76,43.59,2611062,0
+KNX.US,D,20250904,000000,43.29,44.23,42.58,44.11,2212146,0
+KNX.US,D,20250905,000000,43.345,44.87,42.79,43.11,2659284,0
+KNX.US,D,20250908,000000,43.24,43.24,42.075,42.76,1581382,0
+KNX.US,D,20250909,000000,42.58,42.96,42,42.9,2648475,0
+KNX.US,D,20250910,000000,42.68,43.08,41.47,41.65,3061047,0
+KNX.US,D,20250911,000000,41.4,43.01,41.35,42.95,2129196,0
+KNX.US,D,20250912,000000,42.83,43.0799,41.66,41.69,1792456,0
+KNX.US,D,20250915,000000,41.88,42.025,41.34,41.6,2497748,0
+KNX.US,D,20250916,000000,41.665,42.6,41.56,42.56,2573841,0
+KNX.US,D,20250917,000000,42.44,43.47,41.465,41.72,3153367,0
+KNX.US,D,20250918,000000,41.87,42.42,41.1,41.32,2844670,0
+KNX.US,D,20250919,000000,41.04,41.74,39.93,40.04,3994561,0
+KNX.US,D,20250922,000000,39.95,40.25,39.34,39.48,2859272,0
+KNX.US,D,20250923,000000,39.65,40.0072,39.08,39.45,3387941,0
+KNX.US,D,20250924,000000,39.01,39.67,38.79,39.17,2564179,0
+KNX.US,D,20250925,000000,38.935,39.5,38.75,39.13,2311366,0
+KNX.US,D,20250926,000000,38.98,39.89,38.625,39.65,3257205,0
+KNX.US,D,20250929,000000,39.96,40.26,39.22,40.15,2533697,0
+KNX.US,D,20250930,000000,39.98,40.08,39.15,39.51,4168557,0
+KNX.US,D,20251001,000000,39.42,39.705,38.91,38.94,2506721,0
+KNX.US,D,20251002,000000,39.51,40.04,39.06,39.9,4086710,0
+KNX.US,D,20251003,000000,40.42,42.035,40.34,41.41,5825269,0
+KNX.US,D,20251006,000000,41.68,43.56,41.52,43.26,5110878,0
+KNX.US,D,20251007,000000,42.895,43.38,41.98,42.79,3621641,0
+KNX.US,D,20251008,000000,42.26,46.1,42.215,45.87,9245017,0
+KNX.US,D,20251009,000000,45.48,46.03,44.685,44.76,8005988,0
+KNX.US,D,20251010,000000,44.79,44.84,42.12,42.37,5679223,0
+KNX.US,D,20251013,000000,43.31,43.365,42.44,42.73,3431203,0
+KNX.US,D,20251014,000000,42.425,43.96,42.39,43.66,3020274,0
+KNX.US,D,20251015,000000,43.92,44.61,43.66,44.2,2990239,0
+KNX.US,D,20251016,000000,47,47.375,45.53,47.04,5966482,0
+KNX.US,D,20251017,000000,46.76,47.51,45.75,47.04,5133670,0
+KNX.US,D,20251020,000000,47.655,48.19,47.095,47.57,3642659,0
+KNX.US,D,20251021,000000,47.13,48.33,47.08,47.46,4009917,0
+KNX.US,D,20251022,000000,47.49,48.38,47.02,47.39,6220068,0
+KNX.US,D,20251023,000000,45.46,47.51,43.761,44.01,11303448,0
+KNX.US,D,20251024,000000,44.49,45.62,44.015,45.33,5108924,0
+KNX.US,D,20251027,000000,45.75,46.33,44.87,45.1,4112238,0
+KNX.US,D,20251028,000000,45.075,45.39,43.76,43.76,3109136,0
+KNX.US,D,20251029,000000,43.88,45.05,43.435,44.49,4060186,0
+KNX.US,D,20251030,000000,44.34,44.66,43.341,43.53,5362610,0
+KNX.US,D,20251031,000000,43.55,45.43,43.2,45.12,4505985,0
+KNX.US,D,20251103,000000,44.89,45.31,43.71,43.88,3019222,0
+KNX.US,D,20251104,000000,43.32,44.995,43.32,44.79,2542655,0
+KNX.US,D,20251105,000000,44.695,45.386,43.28,44.58,2181310,0
+KNX.US,D,20251106,000000,44.5,44.74,43.91,44.34,2074929,0
+KNX.US,D,20251107,000000,44.055,46.39,43.99,46.32,2888684,0
+KNX.US,D,20251110,000000,46.45,46.56,44.35,45.81,2770750,0
+KNX.US,D,20251111,000000,45.28,45.45,43.78,44.34,4068517,0
+KNX.US,D,20251112,000000,44.44,45.78,44.4,44.81,2522396,0
+KNX.US,D,20251113,000000,44.91,44.94,43.46,43.92,2219060,0
+KNX.US,D,20251114,000000,43.585,43.695,42.7,42.97,2227957,0
+KNX.US,D,20251117,000000,42.93,42.99,41.235,41.85,3044226,0
+KNX.US,D,20251118,000000,41.655,42.515,41.43,41.93,2428415,0
+KNX.US,D,20251119,000000,41.3901,42.405,41.35,41.73,2342171,0
+KNX.US,D,20251120,000000,42.19,42.79,41.44,41.68,2419920,0
+KNX.US,D,20251121,000000,42.08,44.715,41.92,44.17,3730930,0
+KNX.US,D,20251124,000000,44.02,44.7,43.69,44.41,2423159,0
+KNX.US,D,20251125,000000,44.79,45.86,44.76,45.44,2243307,0
+KNX.US,D,20251126,000000,45.18,46.26,45.05,45.8,1737364,0
+KNX.US,D,20251128,000000,45.82,46.32,45.65,45.8,1034343,0
+KNX.US,D,20251201,000000,45.65,47.5102,45.64,47.34,3105572,0
+KNX.US,D,20251202,000000,47.04,48.95,46.84,48.84,4381177,0
+KNX.US,D,20251203,000000,48.87,51.15,48.87,50.72,5467113,0
+KNX.US,D,20251204,000000,50.61,51.69,50.61,50.93,3469279,0
+KNX.US,D,20251205,000000,50.76,51.9,50.61,51.3,2965907,0
+KNX.US,D,20251208,000000,51.81,52.565,50.88,51.01,3187972,0
+KNX.US,D,20251209,000000,51.265,51.4398,49.61,49.78,4409091,0
+KNX.US,D,20251210,000000,49.655,51.79,49.5,51.51,4269950,0
+KNX.US,D,20251211,000000,51.665,53.5,51.665,52.49,4112576,0
+KNX.US,D,20251212,000000,52.67,53.37,52.04,53.22,4726392,0
+KNX.US,D,20251215,000000,53.39,53.87,52.83,53.2,5473199,0
+KNX.US,D,20251216,000000,53.35,54.17,53.045,53.45,3495212,0
+KNX.US,D,20251217,000000,53.335,53.81,52.56,52.66,2389634,0
+KNX.US,D,20251218,000000,52.99,53.41,52.15,52.6,3205100,0
+KNX.US,D,20251219,000000,52.4,52.93,51.68,52.36,3592386,0
+KNX.US,D,20251222,000000,52.51,53.79,52.45,53.45,2205183,0
+KNX.US,D,20251223,000000,53.71,53.75,53.1,53.61,2299623,0
+KNX.US,D,20251224,000000,53.73,53.89,53.45,53.57,537864,0
+KNX.US,D,20251226,000000,53.5,53.56,53.02,53.29,948702,0
+KNX.US,D,20251229,000000,53.25,53.47,52.91,53.26,1545490,0
+KNX.US,D,20251230,000000,53.36,53.36,52.43,52.6,1112715,0
+KNX.US,D,20251231,000000,52.62,52.7499,52.18,52.28,1608097,0
+KNX.US,D,20260102,000000,52.45,52.71,51.8,52.23,2375775,0
+KNX.US,D,20260105,000000,51.795,54.74,51.795,54.05,3121934,0
+KNX.US,D,20260106,000000,53.64,55.37,53.64,55.04,3986876,0
+KNX.US,D,20260107,000000,55.13,55.48,53.88,55.14,4285200,0
+KNX.US,D,20260108,000000,55,57.47,54.905,56.86,5036746,0
+KNX.US,D,20260109,000000,57.23,57.76,56.39,57.18,3780684,0
+KNX.US,D,20260112,000000,56.6,57.0285,56.2,56.75,2270420,0
+KNX.US,D,20260113,000000,57,57.625,56.54,57.09,1825146,0
+KNX.US,D,20260114,000000,57.43,57.43,56.03,57.17,2773310,0
+KNX.US,D,20260115,000000,57.325,57.935,56.77,57.51,2457341,0
+KNX.US,D,20260116,000000,56.975,57.872,56.06,56.65,2785948,0
+KNX.US,D,20260120,000000,56.11,56.46,54.93,55.07,3275039,0
+KNX.US,D,20260121,000000,55,58.76,55,57.93,6659608,0
+KNX.US,D,20260122,000000,59.01,59.89,57.27,59.44,7382233,0
+KNX.US,D,20260123,000000,58.985,59.3,56.86,56.95,5723251,0
+KNX.US,D,20260126,000000,56.97,57.36,56.24,56.27,2948539,0
+KNX.US,D,20260127,000000,56.22,56.42,54.83,54.9,2766218,0
+KNX.US,D,20260128,000000,55.025,56.33,54.98,55.57,2461618,0
+KNX.US,D,20260129,000000,55.62,56.17,54.56,55.82,1942726,0
+KNX.US,D,20260130,000000,54.97,55.46,54.53,55.1,1713116,0
+KNX.US,D,20260202,000000,55.285,59.17,55.22,59.16,6613125,0
+KNX.US,D,20260203,000000,59.01,60.995,59.01,59.75,4442006,0
+KNX.US,D,20260204,000000,60,61.28,59.495,60.16,3875554,0
+KNX.US,D,20260205,000000,59.55,60.89,59.015,59.16,3309392,0
+KNX.US,D,20260206,000000,58.69,60.42,58.37,60.17,3265910,0
+KNX.US,D,20260209,000000,60.255,60.29,58.74,59.22,2533176,0
+KNX.US,D,20260210,000000,59.34,60.52,58.77,60.05,2121518,0
+KNX.US,D,20260211,000000,60.07,62.2,60.01,60.26,3191257,0
+KNX.US,D,20260212,000000,61.64,62.015,56.86,59.9,5909022,0
+KNX.US,D,20260213,000000,60.19,60.25,58.535,59.55,2650601,0
+KNX.US,D,20260217,000000,59.645,60.67,59.16,59.88,2184187,0
+KNX.US,D,20260218,000000,59.95,60.44,59.05,59.35,2322662,0
diff --git a/daily/us/nyse stocks/1/lco.us.txt b/daily/us/nyse stocks/1/lco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3fd111bcd3a8a792c15861d8b6bfade2a622c07
--- /dev/null
+++ b/daily/us/nyse stocks/1/lco.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCO.US,D,20260109,000000,25.0144,25.0144,25.0144,25.0144,12,0
+LCO.US,D,20260112,000000,25.9,26.0054,25.9,26.0054,212,0
+LCO.US,D,20260113,000000,26.2,26.22,26.0915,26.1398,2635,0
+LCO.US,D,20260121,000000,27.05,27.05,27.0126,27.0175,671,0
+LCO.US,D,20260126,000000,28.12,28.1201,27.6594,27.6594,752,0
+LCO.US,D,20260128,000000,28.28,28.4523,28.2799,28.4523,1688,0
+LCO.US,D,20260204,000000,26.27,26.4425,26.27,26.4425,1550,0
+LCO.US,D,20260205,000000,25.67,25.67,25.435,25.435,230,0
+LCO.US,D,20260213,000000,26.5,26.6006,26.5,26.6006,117,0
+LCO.US,D,20260217,000000,26.125,26.2105,26.125,26.2105,355,0
diff --git a/daily/us/nyse stocks/1/main.us.txt b/daily/us/nyse stocks/1/main.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65e7d32bfa90030a17deb5035282644637583da3
--- /dev/null
+++ b/daily/us/nyse stocks/1/main.us.txt	
@@ -0,0 +1,4616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAIN.US,D,20071004,000000,6.1473,6.1473,6.1473,6.1473,0,0
+MAIN.US,D,20071005,000000,6.02464,6.1473,5.82006,6.1473,354795.6909113321,0
+MAIN.US,D,20071008,000000,6.12669,6.12669,5.99323,6.06609,45025.40285414789,0
+MAIN.US,D,20071009,000000,6.09977,6.10711,5.94406,6.10711,11466.649441417132,0
+MAIN.US,D,20071010,000000,6.10711,6.10711,6.00764,6.00764,36037.29284068587,0
+MAIN.US,D,20071011,000000,6.00764,6.10711,6.00764,6.10711,55375.347718133715,0
+MAIN.US,D,20071012,000000,6.06609,6.10711,6.06609,6.10711,17561.38418014699,0
+MAIN.US,D,20071015,000000,6.33231,6.33231,6.10711,6.14073,41240.549534958875,0
+MAIN.US,D,20071016,000000,6.1473,6.16858,6.1473,6.15657,8587.94008046113,0
+MAIN.US,D,20071017,000000,6.16382,6.16382,6.14473,6.14473,12446.122968523732,0
+MAIN.US,D,20071018,000000,6.22872,6.22872,6.14473,6.14473,7440.856110211792,0
+MAIN.US,D,20071019,000000,6.16382,6.16382,6.14073,6.14073,55912.748701455996,0
+MAIN.US,D,20071022,000000,6.16858,6.16858,6.1097,6.13136,12261.751481068715,0
+MAIN.US,D,20071023,000000,6.1097,6.1097,6.00429,6.02015,29830.468618103943,0
+MAIN.US,D,20071024,000000,6.02464,6.02464,6.02464,6.02464,271.31940483525995,0
+MAIN.US,D,20071025,000000,6.06609,6.06609,6.02464,6.02464,2679.671959724314,0
+MAIN.US,D,20071026,000000,6.06609,6.10216,6.02015,6.10216,14892.18787311896,0
+MAIN.US,D,20071029,000000,6.02769,6.02769,5.96671,5.96671,32322.626394563176,0
+MAIN.US,D,20071030,000000,6.05738,6.10216,6.04144,6.10216,7823.217433628272,0
+MAIN.US,D,20071031,000000,6.09977,6.09977,5.94406,5.94406,9803.11579323686,0
+MAIN.US,D,20071101,000000,5.94406,5.94406,5.94406,5.94406,271.31940483525995,0
+MAIN.US,D,20071102,000000,5.98475,6.10216,5.98475,6.00135,6217.299875278916,0
+MAIN.US,D,20071105,000000,6.20707,6.20707,5.94406,5.94406,7080.493657457596,0
+MAIN.US,D,20071106,000000,5.94704,6.06609,5.79973,6.06609,37626.449354720724,0
+MAIN.US,D,20071107,000000,5.98475,6.02464,5.73844,6.02464,53595.53432502391,0
+MAIN.US,D,20071108,000000,6.06609,6.06609,5.94704,6.02464,9625.02969739905,0
+MAIN.US,D,20071109,000000,5.98865,6.05738,5.77883,6.05738,54594.91159225557,0
+MAIN.US,D,20071112,000000,5.9266,5.94406,5.92315,5.94406,1473.9243343753496,0
+MAIN.US,D,20071113,000000,6.06206,6.06206,5.86189,5.94406,20503.9950225501,0
+MAIN.US,D,20071114,000000,5.94704,5.94704,5.85272,5.87256,54960.51187135766,0
+MAIN.US,D,20071115,000000,5.86189,6.06206,5.60662,6.06206,69785.65556722126,0
+MAIN.US,D,20071116,000000,6.06609,6.06609,5.73844,5.94406,48612.26633737476,0
+MAIN.US,D,20071119,000000,5.86189,5.94406,5.82006,5.91838,16101.078194278292,0
+MAIN.US,D,20071120,000000,5.88181,5.94406,5.83917,5.87734,27976.27809085155,0
+MAIN.US,D,20071121,000000,5.86532,5.94406,5.86189,5.86189,9997.962933388866,0
+MAIN.US,D,20071123,000000,5.83917,5.93969,5.76346,5.93969,2855.662925022788,0
+MAIN.US,D,20071126,000000,5.76346,5.83917,5.60241,5.71325,28237.121842989804,0
+MAIN.US,D,20071127,000000,5.77883,5.81607,5.75868,5.79639,13333.410751904337,0
+MAIN.US,D,20071128,000000,5.77072,5.88181,5.69624,5.81166,74491.31875841807,0
+MAIN.US,D,20071129,000000,5.84449,5.91838,5.77883,5.86532,55441.344330120766,0
+MAIN.US,D,20071130,000000,5.83917,5.83917,5.6406,5.81607,22434.657814485734,0
+MAIN.US,D,20071203,000000,5.82006,5.87256,5.75868,5.75868,37151.902287576544,0
+MAIN.US,D,20071204,000000,5.77883,5.79973,5.74256,5.75868,7440.856110211792,0
+MAIN.US,D,20071205,000000,5.76346,5.7669,5.73844,5.7669,9150.482630254759,0
+MAIN.US,D,20071206,000000,5.84852,5.84852,5.73844,5.79973,4116.931509662423,0
+MAIN.US,D,20071207,000000,5.83917,5.84852,5.73844,5.84852,12390.602009233868,0
+MAIN.US,D,20071210,000000,5.72241,5.85645,5.71707,5.77883,61488.93863171831,0
+MAIN.US,D,20071211,000000,5.82474,5.82474,5.77883,5.77883,51895.33589240831,0
+MAIN.US,D,20071212,000000,5.77883,5.77883,5.71707,5.71707,40573.250458202114,0
+MAIN.US,D,20071213,000000,5.74256,5.74256,5.53294,5.69624,27442.01980333721,0
+MAIN.US,D,20071214,000000,5.70484,5.84852,5.70055,5.84852,28946.323530531285,0
+MAIN.US,D,20071217,000000,5.85645,5.93969,5.53294,5.70055,44277.441251628625,0
+MAIN.US,D,20071218,000000,5.69624,5.77883,5.47174,5.72978,22011.44144555414,0
+MAIN.US,D,20071219,000000,5.73844,5.80365,5.69624,5.76346,20801.503559125493,0
+MAIN.US,D,20071220,000000,5.79973,5.86189,5.30773,5.77883,38844.76776330592,0
+MAIN.US,D,20071221,000000,5.76346,5.94406,5.76346,5.77883,25774.295894079474,0
+MAIN.US,D,20071224,000000,5.77883,5.92315,5.73844,5.77318,43290.63476763379,0
+MAIN.US,D,20071226,000000,5.72241,5.73844,5.65627,5.67688,50466.456864628155,0
+MAIN.US,D,20071227,000000,5.72978,5.73844,5.59393,5.61627,44651.42205288826,0
+MAIN.US,D,20071228,000000,5.59393,5.77318,5.53294,5.57396,96138.20749013944,0
+MAIN.US,D,20071231,000000,5.60241,5.74256,5.60241,5.74256,21347.285064606345,0
+MAIN.US,D,20080102,000000,5.66122,5.77883,5.5548,5.77883,9517.130474626665,0
+MAIN.US,D,20080103,000000,5.65627,5.81166,5.53721,5.65627,94292.39748504359,0
+MAIN.US,D,20080104,000000,5.66122,5.66533,5.61627,5.63524,9824.067098629424,0
+MAIN.US,D,20080107,000000,5.65319,5.65319,5.62076,5.62076,1337.7408493229714,0
+MAIN.US,D,20080108,000000,5.66122,5.75868,5.53294,5.65627,34156.91318169252,0
+MAIN.US,D,20080109,000000,5.69624,5.75868,5.61627,5.61627,37377.12882054798,0
+MAIN.US,D,20080110,000000,5.65627,5.65627,5.57396,5.57396,19867.075338613588,0
+MAIN.US,D,20080111,000000,5.67688,5.74714,5.67688,5.73491,6091.592042922819,0
+MAIN.US,D,20080114,000000,5.63524,5.71707,5.59393,5.59804,35647.59856038247,0
+MAIN.US,D,20080115,000000,5.59804,5.62468,5.57396,5.60662,9936.156582480384,0
+MAIN.US,D,20080116,000000,5.57396,5.71707,5.53294,5.65627,15613.96034389828,0
+MAIN.US,D,20080117,000000,5.66122,5.66122,5.5548,5.5669,34548.70259253556,0
+MAIN.US,D,20080118,000000,5.58486,5.58486,5.43003,5.52921,31266.680602772332,0
+MAIN.US,D,20080122,000000,5.42734,5.47174,5.4094,5.47174,44022.88289110828,0
+MAIN.US,D,20080123,000000,5.5167,5.60662,5.4094,5.43928,55332.39754207867,0
+MAIN.US,D,20080124,000000,5.59393,5.74714,5.43003,5.49197,40224.41122341412,0
+MAIN.US,D,20080125,000000,5.49197,5.69624,5.49197,5.63524,5375.0573984931025,0
+MAIN.US,D,20080128,000000,5.52063,5.52921,5.49197,5.49197,5608.6644536214835,0
+MAIN.US,D,20080129,000000,5.51201,5.51201,5.32874,5.47869,5375.0573984931025,0
+MAIN.US,D,20080130,000000,5.47869,5.49197,5.43928,5.49197,10544.792004137009,0
+MAIN.US,D,20080201,000000,5.65627,5.65627,5.57396,5.59393,43182.73554486101,0
+MAIN.US,D,20080204,000000,5.69624,5.69624,5.5548,5.59393,22275.427893501346,0
+MAIN.US,D,20080205,000000,5.57396,5.57396,5.53294,5.53294,12680.777588923043,0
+MAIN.US,D,20080206,000000,5.58906,5.58906,5.53294,5.53294,16981.03302077167,0
+MAIN.US,D,20080207,000000,5.57396,5.63524,5.57396,5.59393,12196.802434350977,0
+MAIN.US,D,20080208,000000,5.65627,5.73844,5.42734,5.58133,27575.06059258164,0
+MAIN.US,D,20080211,000000,5.59393,5.61627,5.58133,5.58133,7104.587658659218,0
+MAIN.US,D,20080212,000000,5.63066,5.63066,5.53721,5.53721,6832.220688554158,0
+MAIN.US,D,20080213,000000,5.53721,5.58486,5.51201,5.58486,10422.226867590778,0
+MAIN.US,D,20080214,000000,5.51201,5.51201,5.51201,5.51201,1975.708098530015,0
+MAIN.US,D,20080215,000000,5.52921,5.52921,5.41418,5.47583,12462.884012837825,0
+MAIN.US,D,20080219,000000,5.53294,5.53294,5.33208,5.34861,23236.045245756235,0
+MAIN.US,D,20080220,000000,5.35279,5.36196,5.22545,5.22993,11222.566733590955,0
+MAIN.US,D,20080221,000000,5.26757,5.29474,5.18506,5.22545,48719.11799487722,0
+MAIN.US,D,20080222,000000,5.20942,5.4513,5.20942,5.4513,182001.89481570496,0
+MAIN.US,D,20080225,000000,5.43003,5.4513,5.35279,5.43003,62640.212863046116,0
+MAIN.US,D,20080226,000000,5.32874,5.47174,5.25047,5.47174,25565.83040542314,0
+MAIN.US,D,20080227,000000,5.37676,5.39316,5.34861,5.38859,22025.05979405928,0
+MAIN.US,D,20080228,000000,5.37017,5.4094,5.32874,5.4094,7080.493657457596,0
+MAIN.US,D,20080303,000000,5.42734,5.44711,5.39316,5.44711,6339.865011826158,0
+MAIN.US,D,20080304,000000,5.43003,5.5038,5.18506,5.47174,109358.48119291734,0
+MAIN.US,D,20080305,000000,5.5038,5.73844,5.5038,5.73844,20254.67448837735,0
+MAIN.US,D,20080306,000000,5.73844,5.80794,5.65627,5.65627,10995.24507008089,0
+MAIN.US,D,20080307,000000,5.65627,5.65627,5.31642,5.53294,14060.421049030238,0
+MAIN.US,D,20080310,000000,5.57396,5.57396,5.32874,5.32874,20734.459381870136,0
+MAIN.US,D,20080311,000000,5.47174,5.63524,5.47174,5.5167,15493.49033789068,0
+MAIN.US,D,20080312,000000,5.49512,5.91371,5.4513,5.59804,138194.81037014024,0
+MAIN.US,D,20080313,000000,5.71325,5.75105,5.70055,5.70055,7823.217433628272,0
+MAIN.US,D,20080314,000000,5.73844,5.73844,5.51201,5.5548,9555.890389603243,0
+MAIN.US,D,20080317,000000,5.53721,5.71707,5.29953,5.4094,23828.967188368384,0
+MAIN.US,D,20080318,000000,5.55937,5.8989,5.4513,5.63524,114952.4797327671,0
+MAIN.US,D,20080319,000000,5.71707,5.90342,5.48769,5.48769,14324.40749697845,0
+MAIN.US,D,20080320,000000,5.64442,5.64442,5.12761,5.25047,14608.297685048705,0
+MAIN.US,D,20080324,000000,5.06605,5.73844,4.50844,5.32874,26653.203155302526,0
+MAIN.US,D,20080325,000000,5.32874,5.32874,4.91817,5.32874,6719.083639433783,0
+MAIN.US,D,20080326,000000,5.32874,5.63066,5.32874,5.53294,12301.558961313802,0
+MAIN.US,D,20080327,000000,5.26335,5.47583,5.26335,5.43928,5320.584004472051,0
+MAIN.US,D,20080328,000000,5.4348,5.4348,5.4348,5.4348,349.88680005782254,0
+MAIN.US,D,20080331,000000,5.70827,5.70827,5.44711,5.60662,8791.167742770283,0
+MAIN.US,D,20080401,000000,5.49512,5.63066,5.24225,5.24225,16714.951442282803,0
+MAIN.US,D,20080402,000000,5.44376,5.44376,5.44376,5.44376,271.31940483525995,0
+MAIN.US,D,20080403,000000,5.49942,5.53294,5.49942,5.53294,2679.671959724314,0
+MAIN.US,D,20080404,000000,5.48769,5.49197,5.30773,5.44376,10978.484025766797,0
+MAIN.US,D,20080407,000000,5.33571,5.43003,5.27442,5.43003,4498.245267809286,0
+MAIN.US,D,20080410,000000,5.43003,5.47174,5.22993,5.47174,7714.270645586269,0
+MAIN.US,D,20080411,000000,5.43003,5.43003,5.2373,5.24615,2944.705972941744,0
+MAIN.US,D,20080414,000000,5.33208,5.33208,5.16491,5.22545,14284.600016732355,0
+MAIN.US,D,20080415,000000,5.13152,5.13152,5.02402,5.09075,24887.008110699877,0
+MAIN.US,D,20080416,000000,5.12312,5.13572,4.79941,5.02096,29422.965728215113,0
+MAIN.US,D,20080417,000000,5.09837,5.09837,4.9386,4.97143,7440.856110211792,0
+MAIN.US,D,20080418,000000,4.96782,5.08236,4.92237,4.9596,11361.892914452292,0
+MAIN.US,D,20080421,000000,5.02096,5.02096,5.02096,5.02096,2441.8746435172593,0
+MAIN.US,D,20080422,000000,5.11902,5.44376,5.094,5.37676,30990.123371589303,0
+MAIN.US,D,20080423,000000,5.38859,5.42305,5.25485,5.42305,15613.96034389828,0
+MAIN.US,D,20080424,000000,5.4094,5.4094,5.4094,5.4094,485.02271984063333,0
+MAIN.US,D,20080425,000000,5.31202,5.52445,5.31202,5.52445,2653.482827983356,0
+MAIN.US,D,20080428,000000,5.50724,5.51201,5.31202,5.51201,1564.014947563823,0
+MAIN.US,D,20080429,000000,5.31642,5.37017,5.30773,5.37017,16277.069159576766,0
+MAIN.US,D,20080430,000000,5.43003,5.43003,5.30773,5.30773,14380.97602153864,0
+MAIN.US,D,20080501,000000,5.37017,5.37017,5.25485,5.25485,7843.1211737513195,0
+MAIN.US,D,20080502,000000,5.28664,5.46047,5.28664,5.46047,8296.716935502944,0
+MAIN.US,D,20080505,000000,5.37017,5.37017,5.18506,5.32874,7823.217433628272,0
+MAIN.US,D,20080506,000000,5.24225,5.32874,5.22993,5.27145,8334.429285209602,0
+MAIN.US,D,20080507,000000,5.32063,5.32874,5.12312,5.21324,38750.48688903827,0
+MAIN.US,D,20080508,000000,5.12312,5.1762,4.71761,4.97143,9694.169005194855,0
+MAIN.US,D,20080509,000000,5.01314,5.10707,5.01314,5.10707,732.2481234743024,0
+MAIN.US,D,20080512,000000,5.16806,5.16806,5.11902,5.11902,7602.181161735411,0
+MAIN.US,D,20080513,000000,5.12312,5.29953,5.12312,5.19224,19584.23271581063,0
+MAIN.US,D,20080514,000000,5.29474,5.31642,5.18506,5.31642,3591.0537443060357,0
+MAIN.US,D,20080515,000000,5.24225,5.31202,5.10278,5.22545,18828.938156405144,0
+MAIN.US,D,20080516,000000,5.2373,5.38611,5.2373,5.38611,22614.839040862473,0
+MAIN.US,D,20080519,000000,5.41418,5.88181,5.41418,5.79973,137795.68800240592,0
+MAIN.US,D,20080520,000000,5.79973,5.79973,5.44711,5.79973,61449.13115147322,0
+MAIN.US,D,20080521,000000,5.73844,5.75868,5.65319,5.73844,27616.963203366366,0
+MAIN.US,D,20080522,000000,5.47174,5.79973,5.4513,5.79973,15669.481303188144,0
+MAIN.US,D,20080523,000000,5.83917,5.83917,5.32874,5.33208,13648.727898065154,0
+MAIN.US,D,20080527,000000,5.33208,5.73844,5.17285,5.70055,84759.55353137305,0
+MAIN.US,D,20080528,000000,5.65319,5.73844,5.34478,5.46763,7853.596826447602,0
+MAIN.US,D,20080529,000000,5.41418,5.57808,5.41418,5.44711,485.02271984063333,0
+MAIN.US,D,20080530,000000,5.44376,5.73491,5.41867,5.55937,13092.470739888124,0
+MAIN.US,D,20080602,000000,5.47583,5.62076,5.32445,5.47583,19858.694816455027,0
+MAIN.US,D,20080603,000000,5.52921,5.52921,5.33571,5.33571,2692.2427429599343,0
+MAIN.US,D,20080604,000000,5.34861,5.44376,5.26757,5.26757,8059.9671845655075,0
+MAIN.US,D,20080605,000000,5.41418,5.41418,5.33208,5.4094,3892.752541960707,0
+MAIN.US,D,20080606,000000,5.42734,5.60662,5.4094,5.53294,13144.849003370042,0
+MAIN.US,D,20080609,000000,5.63066,6.23618,5.57808,5.76346,124236.00315226386,0
+MAIN.US,D,20080610,000000,5.76346,6.21117,5.76346,5.90342,25718.774934789613,0
+MAIN.US,D,20080611,000000,5.81166,5.90342,5.79639,5.82006,17073.218764498673,0
+MAIN.US,D,20080612,000000,5.68757,5.73844,5.40119,5.49197,21434.23298198475,0
+MAIN.US,D,20080613,000000,5.73844,5.73844,5.53721,5.64442,11992.527206771905,0
+MAIN.US,D,20080616,000000,5.5669,5.59393,5.5038,5.5038,19486.809145736042,0
+MAIN.US,D,20080617,000000,5.65627,5.65627,5.57396,5.57396,485.02271984063333,0
+MAIN.US,D,20080618,000000,5.53721,5.53721,5.02402,5.12312,34941.539568647924,0
+MAIN.US,D,20080619,000000,5.28664,5.28664,4.84447,5.094,39688.057805361146,0
+MAIN.US,D,20080620,000000,5.02402,5.16491,4.81613,4.81613,39919.56972995049,0
+MAIN.US,D,20080623,000000,4.44288,4.65614,4.20165,4.4676,208331.4003026871,0
+MAIN.US,D,20080624,000000,4.57393,4.91817,4.52077,4.91817,111971.10897538318,0
+MAIN.US,D,20080625,000000,4.92237,5.29474,4.92237,5.12761,33869.8802978123,0
+MAIN.US,D,20080626,000000,5.13572,5.14058,4.92237,4.98364,27817.04816986616,0
+MAIN.US,D,20080627,000000,4.98364,4.98364,4.91817,4.94718,6591.280676538349,0
+MAIN.US,D,20080630,000000,4.86498,4.92237,4.84447,4.84447,34052.1566547297,0
+MAIN.US,D,20080701,000000,4.84447,4.95128,4.84447,4.91817,16147.171066141289,0
+MAIN.US,D,20080702,000000,4.91817,4.91817,4.56164,4.84447,11530.550922864548,0
+MAIN.US,D,20080703,000000,4.91817,4.91817,4.91817,4.91817,6226.7279627055805,0
+MAIN.US,D,20080707,000000,5.04571,5.04571,4.91817,4.91817,5407.531921851669,0
+MAIN.US,D,20080708,000000,4.89753,5.11109,4.62319,4.90602,28064.273573500286,0
+MAIN.US,D,20080709,000000,4.91817,4.91817,4.75447,4.85678,4014.2701132383304,0
+MAIN.US,D,20080710,000000,5.00465,5.00465,4.71359,4.87731,17733.18488436719,0
+MAIN.US,D,20080711,000000,4.85678,4.85678,4.5495,4.77059,32850.599290459606,0
+MAIN.US,D,20080714,000000,4.75447,4.75447,4.50844,4.66416,29128.599887449687,0
+MAIN.US,D,20080715,000000,4.61527,4.9596,4.61136,4.89345,14479.447156883554,0
+MAIN.US,D,20080716,000000,4.83654,5.02096,4.83654,4.98012,31391.340869858202,0
+MAIN.US,D,20080717,000000,5.02096,5.29141,4.7261,4.83654,27864.188606999483,0
+MAIN.US,D,20080718,000000,4.99558,4.99558,4.55792,4.71761,16023.558364324732,0
+MAIN.US,D,20080721,000000,4.93076,5.04074,4.89753,4.89753,16332.590118866628,0
+MAIN.US,D,20080722,000000,4.7214,4.74605,4.70949,4.74605,30868.605800310368,0
+MAIN.US,D,20080723,000000,4.77498,5.11902,4.74605,4.80744,43510.62347425663,0
+MAIN.US,D,20080724,000000,4.89753,5.00839,4.7871,4.79111,20272.48309795975,0
+MAIN.US,D,20080725,000000,4.84888,5.12312,4.71359,4.85296,19132.73208459945,0
+MAIN.US,D,20080728,000000,4.9596,5.05706,4.7832,4.88152,17807.5620185118,0
+MAIN.US,D,20080729,000000,5.06605,5.06605,4.84056,4.84056,3892.752541960707,0
+MAIN.US,D,20080730,000000,4.84888,4.85296,4.84888,4.84888,4390.346045036898,0
+MAIN.US,D,20080731,000000,4.91817,4.98805,4.91817,4.98805,2924.802232818696,0
+MAIN.US,D,20080801,000000,5.07843,5.42734,5.07004,5.37676,18597.426231815796,0
+MAIN.US,D,20080804,000000,5.32874,5.48769,4.90186,5.16072,12565.545409263026,0
+MAIN.US,D,20080805,000000,4.9386,5.18506,4.9386,5.18506,4390.346045036898,0
+MAIN.US,D,20080806,000000,5.18506,5.28664,4.95128,5.04074,14654.390556912711,0
+MAIN.US,D,20080807,000000,5.29953,5.32063,4.95128,4.9596,11498.07639950467,0
+MAIN.US,D,20080808,000000,4.96782,4.99204,4.90186,4.99204,20980.637220233933,0
+MAIN.US,D,20080811,000000,5.00063,5.28664,5.00063,5.28664,3175.1703322612702,0
+MAIN.US,D,20080812,000000,4.77059,5.32445,4.77059,5.31202,35084.00844531821,0
+MAIN.US,D,20080813,000000,5.31202,5.65627,5.31202,5.41867,29466.963469540493,0
+MAIN.US,D,20080814,000000,5.37017,5.61627,5.37017,5.51201,9517.130474626665,0
+MAIN.US,D,20080815,000000,5.50724,5.52921,5.49197,5.49197,6339.865011826158,0
+MAIN.US,D,20080818,000000,5.57396,5.58133,5.24615,5.58133,6406.909189082728,0
+MAIN.US,D,20080819,000000,5.57396,5.57396,5.04074,5.1762,11508.55205220085,0
+MAIN.US,D,20080820,000000,5.1762,5.53721,5.02096,5.34039,10375.086430456447,0
+MAIN.US,D,20080822,000000,5.29141,5.29141,5.28664,5.28664,781.4836911471125,0
+MAIN.US,D,20080825,000000,5.28664,5.32063,5.28664,5.28664,9774.831530956768,0
+MAIN.US,D,20080826,000000,5.32445,5.51201,5.12761,5.5038,22431.515118676773,0
+MAIN.US,D,20080827,000000,5.61627,5.65627,5.37017,5.42734,42216.880366258534,0
+MAIN.US,D,20080828,000000,5.52921,5.52921,5.41418,5.47869,2432.4465560905946,0
+MAIN.US,D,20080829,000000,5.5419,5.72978,5.47869,5.72978,20273.53066323108,0
+MAIN.US,D,20080902,000000,5.55937,5.65319,5.36623,5.64825,22136.101712640015,0
+MAIN.US,D,20080903,000000,5.63524,5.74256,5.63524,5.73844,11490.743442617442,0
+MAIN.US,D,20080904,000000,5.79639,5.79639,5.61627,5.71707,26270.841831886348,0
+MAIN.US,D,20080905,000000,5.70484,5.75868,5.61627,5.75868,26574.635760080662,0
+MAIN.US,D,20080908,000000,5.82006,5.9266,5.28664,5.90342,71198.82111595765,0
+MAIN.US,D,20080909,000000,5.90342,5.90342,5.31202,5.39316,21411.186546053756,0
+MAIN.US,D,20080910,000000,5.49197,5.9266,5.49197,5.8318,20943.972435796793,0
+MAIN.US,D,20080911,000000,5.86189,5.86189,5.43003,5.53721,70379.62507510473,0
+MAIN.US,D,20080912,000000,5.56988,5.7669,5.43003,5.73844,11132.476120402584,0
+MAIN.US,D,20080915,000000,5.49512,5.8318,5.49512,5.72633,1999.8020997316364,0
+MAIN.US,D,20080916,000000,5.53294,5.53294,4.91004,5.52921,27982.563482468453,0
+MAIN.US,D,20080917,000000,5.53294,5.53294,4.91004,5.01314,31336.867475837655,0
+MAIN.US,D,20080918,000000,4.77059,4.92667,4.69316,4.85678,28179.505753160298,0
+MAIN.US,D,20080919,000000,5.73491,5.73491,4.83654,4.87731,61523.50828561581,0
+MAIN.US,D,20080922,000000,4.83654,5.36623,4.83654,4.98805,12645.160369755218,0
+MAIN.US,D,20080923,000000,4.82796,5.36196,4.82796,5.12312,25849.720593493395,0
+MAIN.US,D,20080924,000000,5.094,5.12312,4.86937,4.86937,93132.74273155924,0
+MAIN.US,D,20080925,000000,4.82796,5.05325,4.82414,5.04932,101920.76777851743,0
+MAIN.US,D,20080926,000000,4.93439,4.96782,4.88972,4.96782,72345.9050862082,0
+MAIN.US,D,20080929,000000,4.82014,4.91004,4.7871,4.91004,21736.979344910756,0
+MAIN.US,D,20080930,000000,4.85296,5.16491,4.71359,4.73363,53183.84117405882,0
+MAIN.US,D,20081001,000000,4.77498,4.91004,4.61527,4.85678,17540.43287475564,0
+MAIN.US,D,20081002,000000,4.7214,4.7832,4.69718,4.75447,9626.077262668667,0
+MAIN.US,D,20081003,000000,4.73001,4.76726,4.7214,4.7214,9523.415866244473,0
+MAIN.US,D,20081006,000000,4.71359,4.91817,4.10314,4.89753,46056.207079468106,0
+MAIN.US,D,20081007,000000,4.40622,4.85678,4.40622,4.85296,27223.078661983684,0
+MAIN.US,D,20081008,000000,4.51266,4.67647,4.30341,4.55332,65479.11474375471,0
+MAIN.US,D,20081009,000000,4.56994,4.56994,4.38559,4.38559,32030.355684334365,0
+MAIN.US,D,20081010,000000,4.30798,4.71359,3.7947,4.56994,93836.70659275314,0
+MAIN.US,D,20081013,000000,4.71359,4.71359,4.48795,4.48795,33250.769223459196,0
+MAIN.US,D,20081014,000000,4.7051,4.71359,4.20509,4.41386,48845.873392502726,0
+MAIN.US,D,20081015,000000,4.59914,4.59914,4.37747,4.37747,4730.804757668047,0
+MAIN.US,D,20081016,000000,4.61136,4.91817,4.35657,4.60669,145727.85222408216,0
+MAIN.US,D,20081017,000000,4.55792,4.55792,4.30341,4.30341,23427.749690100496,0
+MAIN.US,D,20081020,000000,4.22158,4.59466,4.20165,4.36527,24046.860764453602,0
+MAIN.US,D,20081021,000000,4.52477,4.70949,4.47123,4.51266,28843.6621341081,0
+MAIN.US,D,20081022,000000,4.52077,4.62319,4.50844,4.50844,7508.9478527379815,0
+MAIN.US,D,20081023,000000,4.50844,4.50844,4.45108,4.47123,17493.292437621305,0
+MAIN.US,D,20081024,000000,4.50844,4.50844,4.20509,4.49187,6091.592042922819,0
+MAIN.US,D,20081027,000000,4.30341,4.40622,4.20165,4.40622,16285.449681733307,0
+MAIN.US,D,20081028,000000,4.50844,4.50844,4.50844,4.50844,1587.0613834957253,0
+MAIN.US,D,20081029,000000,4.50844,4.50844,4.20509,4.48011,7080.493657457596,0
+MAIN.US,D,20081030,000000,4.49187,4.50844,4.34893,4.3813,17016.650239938488,0
+MAIN.US,D,20081031,000000,4.50061,4.50844,4.36527,4.50844,20056.684652416192,0
+MAIN.US,D,20081103,000000,4.43046,4.50432,4.41033,4.44709,4942.412942134144,0
+MAIN.US,D,20081104,000000,4.4676,4.88972,4.4676,4.82014,25744.964066530567,0
+MAIN.US,D,20081105,000000,4.9386,4.9386,4.51266,4.67244,16838.564144100368,0
+MAIN.US,D,20081106,000000,4.4676,4.56994,4.209,4.37747,10539.554177789423,0
+MAIN.US,D,20081107,000000,4.37747,4.40622,4.11947,4.25836,39526.732753837125,0
+MAIN.US,D,20081110,000000,4.24211,4.32441,4.13931,4.32441,21514.895507748275,0
+MAIN.US,D,20081111,000000,4.44288,4.44288,4.20165,4.21778,21938.111876679865,0
+MAIN.US,D,20081112,000000,4.14388,4.30341,4.13931,4.13931,8988.110013461423,0
+MAIN.US,D,20081113,000000,4.49651,4.49651,4.209,4.22522,22986.72471158348,0
+MAIN.US,D,20081114,000000,4.29568,4.29568,4.23,4.29568,5375.0573984931025,0
+MAIN.US,D,20081117,000000,4.17224,4.42653,4.17224,4.29893,131538.58064688576,0
+MAIN.US,D,20081118,000000,4.49651,4.49651,4.05788,4.30341,9923.585799244765,0
+MAIN.US,D,20081119,000000,4.16012,4.22158,4.04959,4.12748,6137.684914786725,0
+MAIN.US,D,20081120,000000,4.10314,4.29893,4.09806,4.11069,74563.60076202304,0
+MAIN.US,D,20081121,000000,4.10314,4.20165,3.41812,3.61486,83145.25545086655,0
+MAIN.US,D,20081124,000000,3.77867,3.79118,3.61486,3.68873,40791.14403428632,0
+MAIN.US,D,20081125,000000,3.64768,3.79118,3.59033,3.76672,27328.882754217844,0
+MAIN.US,D,20081126,000000,3.65179,3.87727,3.64768,3.77112,25513.452141941223,0
+MAIN.US,D,20081128,000000,3.84024,3.894,3.84024,3.894,32927.071555142844,0
+MAIN.US,D,20081201,000000,3.77484,4.00033,3.77484,4.00033,1699.1508673465835,0
+MAIN.US,D,20081202,000000,3.88118,4.08653,3.68873,3.71347,18231.825952713712,0
+MAIN.US,D,20081203,000000,3.7299,4.09806,3.7299,4.07842,20840.263474103285,0
+MAIN.US,D,20081204,000000,4.38999,4.38999,3.8895,3.894,49284.80324048112,0
+MAIN.US,D,20081205,000000,3.9714,3.9714,3.894,3.894,1699.1508673465835,0
+MAIN.US,D,20081208,000000,3.70899,3.92673,3.70135,3.7299,20503.9950225501,0
+MAIN.US,D,20081209,000000,3.76672,3.85254,3.65179,3.66775,23916.962671018126,0
+MAIN.US,D,20081210,000000,4.1479,4.29893,3.7947,3.94732,30906.318150016825,0
+MAIN.US,D,20081211,000000,3.91842,4.0618,3.91842,4.0618,10748.01966644576,0
+MAIN.US,D,20081212,000000,3.99621,4.0535,3.93465,4.0535,6091.592042922819,0
+MAIN.US,D,20081215,000000,4.08653,4.08653,3.70135,3.81178,9390.37507700095,0
+MAIN.US,D,20081216,000000,3.87345,4.09806,3.87345,3.894,24634.544880718167,0
+MAIN.US,D,20081217,000000,3.72137,3.894,3.71729,3.79118,14568.490204802609,0
+MAIN.US,D,20081218,000000,3.81178,3.83221,3.81178,3.81178,3143.743374172221,0
+MAIN.US,D,20081219,000000,3.894,3.95509,3.71347,3.7299,26834.431946949597,0
+MAIN.US,D,20081222,000000,3.75014,3.99621,3.75014,3.894,55979.79287871237,0
+MAIN.US,D,20081223,000000,3.894,4.01663,3.7947,3.93465,16070.698801458055,0
+MAIN.US,D,20081224,000000,3.93054,4.05788,3.83613,4.05788,8536.609382249135,0
+MAIN.US,D,20081226,000000,3.93465,3.98781,3.8199,3.98781,13991.281741235236,0
+MAIN.US,D,20081229,000000,3.97542,4.05788,3.91412,3.97542,68678.37907721782,0
+MAIN.US,D,20081230,000000,3.95125,4.09052,3.92243,3.92243,13410.930581856888,0
+MAIN.US,D,20081231,000000,4.00882,4.00882,3.8199,4.00452,26532.733149294927,0
+MAIN.US,D,20090102,000000,4.00452,4.00452,4.00452,4.00452,1699.1508673465835,0
+MAIN.US,D,20090105,000000,4.09434,4.20165,3.84845,4.20165,14953.994224027743,0
+MAIN.US,D,20090106,000000,4.09806,4.23793,4.09806,4.22522,6339.865011826158,0
+MAIN.US,D,20090107,000000,4.23793,4.24211,3.93054,4.24211,21001.5885256263,0
+MAIN.US,D,20090108,000000,4.26246,4.26695,3.9102,4.25024,18800.653894124545,0
+MAIN.US,D,20090109,000000,4.25836,4.26695,3.75453,4.05788,46388.285269942004,0
+MAIN.US,D,20090112,000000,4.09806,4.11069,3.86476,3.99621,20285.053881196578,0
+MAIN.US,D,20090113,000000,3.98781,4.27039,3.98781,4.09806,14596.774467083207,0
+MAIN.US,D,20090114,000000,3.93857,4.22158,3.93857,4.22158,8454.899291217707,0
+MAIN.US,D,20090115,000000,4.22158,4.22158,3.85734,4.16012,17879.844022115754,0
+MAIN.US,D,20090116,000000,4.09806,4.09806,3.95509,3.98389,30731.374749988674,0
+MAIN.US,D,20090120,000000,3.98389,3.98389,3.86476,3.894,8538.704512788372,0
+MAIN.US,D,20090121,000000,4.21778,4.21778,3.95509,3.97542,22034.487881486148,0
+MAIN.US,D,20090122,000000,3.96358,3.96358,3.96358,3.96358,1138.7034480923935,0
+MAIN.US,D,20090123,000000,3.8979,4.21778,3.894,4.09806,16976.84275969239,0
+MAIN.US,D,20090126,000000,4.21778,4.30341,4.09806,4.22158,38574.49592374081,0
+MAIN.US,D,20090127,000000,4.10695,4.17224,4.01663,4.17224,12730.013156596004,0
+MAIN.US,D,20090128,000000,4.09806,4.27487,4.09806,4.27487,5375.0573984931025,0
+MAIN.US,D,20090129,000000,4.11947,4.25024,4.09434,4.12748,42224.21332314576,0
+MAIN.US,D,20090202,000000,4.01663,4.18045,4.01663,4.15554,28625.76855802389,0
+MAIN.US,D,20090203,000000,4.15554,4.16012,4.01663,4.15173,25019.00133467298,0
+MAIN.US,D,20090204,000000,4.15554,4.15554,3.84845,4.09806,29723.616960601477,0
+MAIN.US,D,20090205,000000,4.09434,4.17683,3.97989,4.10314,30379.392819391727,0
+MAIN.US,D,20090206,000000,4.17683,4.17683,3.92243,4.16012,25650.683192263925,0
+MAIN.US,D,20090209,000000,4.17683,4.18045,4.09806,4.17683,19736.129679907783,0
+MAIN.US,D,20090210,000000,4.27487,4.28708,4.03737,4.03737,26131.515651025016,0
+MAIN.US,D,20090211,000000,4.09806,4.29893,4.06618,4.10695,21016.25443940075,0
+MAIN.US,D,20090212,000000,4.29568,4.29568,3.97542,3.97542,27058.610914650708,0
+MAIN.US,D,20090213,000000,3.97542,4.22158,3.97542,4.17683,18270.58586769049,0
+MAIN.US,D,20090217,000000,4.21778,4.21778,3.95908,3.95908,16303.258291316715,0
+MAIN.US,D,20090218,000000,4.07842,4.07842,3.84482,3.99203,25486.21544493095,0
+MAIN.US,D,20090219,000000,3.9102,3.97542,3.894,3.9102,14588.393944926667,0
+MAIN.US,D,20090220,000000,3.87727,4.08653,3.72137,3.72137,17727.94705801961,0
+MAIN.US,D,20090223,000000,3.8979,4.09434,3.71729,3.84845,32355.100917922042,0
+MAIN.US,D,20090224,000000,3.94285,3.97989,3.69256,3.81637,41924.609656029716,0
+MAIN.US,D,20090225,000000,3.83221,3.94285,3.7947,3.79977,21340.999672987426,0
+MAIN.US,D,20090226,000000,3.79977,4.08653,3.7947,4.07421,7569.706638376742,0
+MAIN.US,D,20090227,000000,3.80348,4.13931,3.79977,4.05788,11626.926927669821,0
+MAIN.US,D,20090302,000000,3.85734,3.91412,3.81637,3.91412,37263.99177142861,0
+MAIN.US,D,20090303,000000,3.78736,3.93857,3.68873,3.80749,44930.07441461093,0
+MAIN.US,D,20090304,000000,3.8895,3.894,3.70899,3.71729,37223.13672591219,0
+MAIN.US,D,20090305,000000,3.72137,3.96759,3.72137,3.83221,20220.104834478843,0
+MAIN.US,D,20090306,000000,3.80749,4.09806,3.78306,3.97542,51528.688048035896,0
+MAIN.US,D,20090309,000000,3.85254,4.09052,3.85254,3.85254,38992.4744663238,0
+MAIN.US,D,20090310,000000,4.07421,4.09806,3.93857,4.09806,22159.148148572018,0
+MAIN.US,D,20090311,000000,4.1314,4.1314,3.94285,3.9714,27694.48303331892,0
+MAIN.US,D,20090312,000000,3.93857,4.13586,3.894,4.09806,43833.27357730367,0
+MAIN.US,D,20090313,000000,4.01663,4.05788,4.01663,4.01663,6797.651034656355,0
+MAIN.US,D,20090316,000000,4.09806,4.20165,3.8979,4.03338,212430.52320277167,0
+MAIN.US,D,20090317,000000,4.18045,4.18045,3.93465,4.02103,50842.53279642541,0
+MAIN.US,D,20090318,000000,3.894,4.09434,3.79977,3.79977,12922.76516620756,0
+MAIN.US,D,20090319,000000,3.90163,4.04959,3.85254,3.93465,34154.818051152884,0
+MAIN.US,D,20090320,000000,3.86086,3.894,3.79977,3.88118,12007.193120547368,0
+MAIN.US,D,20090323,000000,3.81637,3.99621,3.75453,3.82403,95372.43727803777,0
+MAIN.US,D,20090324,000000,3.82403,3.88558,3.8199,3.83221,30005.4120181331,0
+MAIN.US,D,20090325,000000,3.87345,3.8895,3.81178,3.8895,59558.275839782684,0
+MAIN.US,D,20090326,000000,3.8895,3.99621,3.88558,3.99621,22425.229727059872,0
+MAIN.US,D,20090327,000000,4.01663,4.01663,3.79977,3.894,19686.894112234822,0
+MAIN.US,D,20090330,000000,3.894,4.01225,3.85254,4.01225,147907.83555018753,0
+MAIN.US,D,20090331,000000,4.01225,4.1314,3.98389,4.09052,17572.90739811249,0
+MAIN.US,D,20090401,000000,3.99621,4.03737,3.92243,3.95908,27765.71747165356,0
+MAIN.US,D,20090402,000000,4.03737,4.09806,3.85734,4.02103,35093.43653274508,0
+MAIN.US,D,20090403,000000,3.95908,4.19259,3.95908,4.18905,7080.493657457596,0
+MAIN.US,D,20090406,000000,4.28708,4.37308,4.16768,4.18045,49383.27437582704,0
+MAIN.US,D,20090407,000000,4.18045,4.28288,4.10314,4.27487,20632.845550715254,0
+MAIN.US,D,20090408,000000,4.27896,4.28288,4.20509,4.28288,19276.24852653906,0
+MAIN.US,D,20090409,000000,4.21367,4.50432,4.21367,4.40193,18702.182758780637,0
+MAIN.US,D,20090413,000000,4.50432,5.12312,4.36527,4.91004,169347.30635852995,0
+MAIN.US,D,20090414,000000,4.98364,5.06202,4.85678,4.91817,38770.39062916132,0
+MAIN.US,D,20090415,000000,4.92237,4.9764,4.91817,4.9764,13948.331565179176,0
+MAIN.US,D,20090416,000000,5.11491,5.12312,4.84447,5.10278,76319.3201539305,0
+MAIN.US,D,20090417,000000,5.11902,5.32874,4.63152,5.32445,37505.97934871313,0
+MAIN.US,D,20090420,000000,4.98364,5.11902,4.82414,4.87328,10934.486284441422,0
+MAIN.US,D,20090421,000000,4.75447,4.76258,4.60237,4.6274,19764.413942188385,0
+MAIN.US,D,20090422,000000,4.79111,4.79111,4.67244,4.68906,9931.966321401811,0
+MAIN.US,D,20090423,000000,4.75447,5.04074,4.71761,4.79559,27038.70717452867,0
+MAIN.US,D,20090424,000000,4.7871,4.9386,4.69316,4.76726,6246.63170282883,0
+MAIN.US,D,20090427,000000,4.79941,5.05706,4.65231,4.73793,30497.767694859693,0
+MAIN.US,D,20090428,000000,4.81192,5.00839,4.63152,4.86937,21999.918227588645,0
+MAIN.US,D,20090429,000000,4.75865,4.86498,4.31218,4.77059,24372.653563309592,0
+MAIN.US,D,20090430,000000,4.91387,4.91387,4.74605,4.81613,16434.203950021507,0
+MAIN.US,D,20090501,000000,4.81613,4.92667,4.65614,4.92667,7476.473329379213,0
+MAIN.US,D,20090504,000000,4.75865,4.82014,4.7261,4.7261,30119.59663252178,0
+MAIN.US,D,20090505,000000,4.71359,4.71359,4.36086,4.59466,19926.78655898172,0
+MAIN.US,D,20090506,000000,4.59466,4.84056,4.59466,4.83215,29190.40623835746,0
+MAIN.US,D,20090507,000000,4.82796,4.83654,4.59914,4.83654,8813.166613432568,0
+MAIN.US,D,20090508,000000,4.83654,4.86089,4.82414,4.83654,36169.28606465999,0
+MAIN.US,D,20090511,000000,4.83654,4.91817,4.75447,4.75447,10545.839569408343,0
+MAIN.US,D,20090512,000000,4.86937,4.87731,4.76258,4.79559,12623.161499092532,0
+MAIN.US,D,20090513,000000,4.83654,4.87731,4.83654,4.87731,5123.64173378091,0
+MAIN.US,D,20090514,000000,4.91817,4.91817,4.74605,4.89753,28794.42656643514,0
+MAIN.US,D,20090515,000000,4.89753,4.91817,4.81192,4.91817,29836.754009720844,0
+MAIN.US,D,20090518,000000,4.79559,5.11902,4.79559,4.96782,23883.44058239095,0
+MAIN.US,D,20090519,000000,5.08236,5.24225,4.89753,5.24225,26259.318613920856,0
+MAIN.US,D,20090520,000000,5.22545,6.02769,5.06605,5.58133,142201.74752649275,0
+MAIN.US,D,20090521,000000,5.65627,6.11465,5.08683,5.9266,246319.25967543872,0
+MAIN.US,D,20090522,000000,6.01623,6.04536,5.73491,6.04144,208121.8872487635,0
+MAIN.US,D,20090526,000000,5.94406,5.94406,5.43003,5.58486,106121.50450975384,0
+MAIN.US,D,20090527,000000,5.70827,5.9266,5.36196,5.41418,77601.54004396309,0
+MAIN.US,D,20090528,000000,4.85678,4.94718,4.77498,4.9386,800571.3779251253,0
+MAIN.US,D,20090529,000000,4.9596,4.9596,4.91817,4.9386,283468.01926720224,0
+MAIN.US,D,20090601,000000,4.98805,4.98805,4.88152,4.94287,276778.26745531155,0
+MAIN.US,D,20090602,000000,4.9764,5.16806,4.95128,5.02096,479356.43929718464,0
+MAIN.US,D,20090603,000000,5.07843,5.09837,4.98364,5.02096,335624.19891175383,0
+MAIN.US,D,20090604,000000,5.11902,5.12761,5.00063,5.08236,324361.82469791884,0
+MAIN.US,D,20090605,000000,5.26757,5.52445,5.04074,5.17285,304748.2601545603,0
+MAIN.US,D,20090608,000000,5.48386,5.48386,5.08683,5.22096,236551.76110136887,0
+MAIN.US,D,20090609,000000,5.34478,5.34478,5.14431,5.22545,198310.39093336425,0
+MAIN.US,D,20090610,000000,5.29474,5.29474,5.19719,5.23375,92931.61019978911,0
+MAIN.US,D,20090611,000000,5.24225,5.37017,5.22545,5.22545,186336.71990145615,0
+MAIN.US,D,20090612,000000,5.29474,5.37017,5.20121,5.34478,129794.38447295084,0
+MAIN.US,D,20090615,000000,5.46763,5.46763,5.27145,5.42305,158746.99339510204,0
+MAIN.US,D,20090616,000000,5.46763,5.49197,5.34861,5.46763,217282.84553172207,0
+MAIN.US,D,20090617,000000,5.46763,5.46763,5.2052,5.33571,146267.34833794105,0
+MAIN.US,D,20090618,000000,5.34478,5.34861,5.22545,5.34478,39920.61729522082,0
+MAIN.US,D,20090619,000000,5.34861,5.4513,5.34861,5.44711,105165.0774185742,0
+MAIN.US,D,20090622,000000,5.49512,5.49512,5.31642,5.36623,176248.66635487083,0
+MAIN.US,D,20090623,000000,5.38859,5.42305,4.93439,4.98364,162506.7051478114,0
+MAIN.US,D,20090624,000000,5.05325,5.29141,5.00839,5.12312,91774.0505768434,0
+MAIN.US,D,20090625,000000,5.16806,5.37017,5.16806,5.33208,123259.67232097127,0
+MAIN.US,D,20090626,000000,5.38859,5.98475,5.31202,5.83619,2439624.473318192,0
+MAIN.US,D,20090629,000000,5.8989,5.8989,5.56988,5.75868,223072.73877699237,0
+MAIN.US,D,20090630,000000,5.70055,5.83917,5.57396,5.61177,152262.56437606175,0
+MAIN.US,D,20090701,000000,5.72241,5.90342,5.67927,5.77883,135185.15535047674,0
+MAIN.US,D,20090702,000000,5.77883,5.77883,5.67238,5.77883,115159.8976561642,0
+MAIN.US,D,20090706,000000,5.87734,5.87734,5.69624,5.75868,133659.9003179054,0
+MAIN.US,D,20090707,000000,5.77883,5.8318,5.53721,5.56252,129928.47282745551,0
+MAIN.US,D,20090708,000000,5.58133,5.65627,5.32874,5.38115,111344.66494414888,0
+MAIN.US,D,20090709,000000,5.41418,5.72633,5.37017,5.5419,47743.83472884788,0
+MAIN.US,D,20090710,000000,5.59393,5.61627,5.53721,5.61627,42787.803438209005,0
+MAIN.US,D,20090713,000000,5.65627,5.71707,5.55937,5.69624,95435.29119421486,0
+MAIN.US,D,20090714,000000,5.67927,5.73844,5.53294,5.73844,57288.20190048593,0
+MAIN.US,D,20090715,000000,5.73844,5.90342,5.62468,5.8275,133276.49142921084,0
+MAIN.US,D,20090716,000000,5.8275,5.83917,5.73844,5.83619,55513.62633372472,0
+MAIN.US,D,20090717,000000,5.85645,5.85645,5.68356,5.79973,66380.02087564146,0
+MAIN.US,D,20090720,000000,5.8275,5.85645,5.67688,5.71325,118190.50398120395,0
+MAIN.US,D,20090721,000000,5.73844,5.73844,5.33571,5.36623,192450.31081505184,0
+MAIN.US,D,20090722,000000,5.38859,5.58906,5.2373,5.55059,79245.16995201953,0
+MAIN.US,D,20090723,000000,5.63524,5.75438,5.63524,5.75105,71588.51539626105,0
+MAIN.US,D,20090724,000000,5.71325,5.75438,5.46763,5.75105,35068.29496627545,0
+MAIN.US,D,20090727,000000,5.75868,5.7669,5.59804,5.72978,64496.49852083815,0
+MAIN.US,D,20090728,000000,5.70484,5.71707,5.62468,5.68356,47301.76218506256,0
+MAIN.US,D,20090729,000000,5.69624,5.72978,5.63524,5.6406,58874.21571871183,0
+MAIN.US,D,20090730,000000,5.53721,5.60241,5.43003,5.47174,113718.44784513814,0
+MAIN.US,D,20090731,000000,5.32874,5.38115,5.10278,5.34039,195148.83894960958,0
+MAIN.US,D,20090803,000000,5.34861,5.52445,5.32874,5.48769,41251.02518765606,0
+MAIN.US,D,20090804,000000,5.51201,5.5669,5.48769,5.5548,86856.77920118129,0
+MAIN.US,D,20090805,000000,5.57396,5.57396,5.33571,5.4094,109676.9410348962,0
+MAIN.US,D,20090806,000000,5.4094,5.4094,5.32874,5.36196,53707.62380887597,0
+MAIN.US,D,20090807,000000,5.36196,5.53294,5.32874,5.46466,64165.467895634574,0
+MAIN.US,D,20090810,000000,5.60662,5.60662,5.35279,5.5167,72341.7148251289,0
+MAIN.US,D,20090811,000000,5.53294,5.53294,5.38859,5.43928,48662.549470318045,0
+MAIN.US,D,20090812,000000,5.4348,5.52921,5.43003,5.48386,64662.01383344044,0
+MAIN.US,D,20090813,000000,5.46466,5.60662,5.43928,5.49197,95021.50291270913,0
+MAIN.US,D,20090814,000000,5.5167,5.5167,5.42734,5.42734,89717.67995255157,0
+MAIN.US,D,20090817,000000,5.4513,5.67238,5.43003,5.52063,121062.92795054275,0
+MAIN.US,D,20090818,000000,5.54678,5.72978,5.37676,5.61177,165520.5504285582,0
+MAIN.US,D,20090819,000000,5.5669,5.70484,5.5548,5.60662,39499.49605682686,0
+MAIN.US,D,20090820,000000,5.6406,5.6406,5.51201,5.60662,40687.435072591805,0
+MAIN.US,D,20090821,000000,5.64825,5.64825,5.41418,5.62468,81759.32659914043,0
+MAIN.US,D,20090824,000000,5.61177,5.67688,5.47869,5.52063,77241.17759120862,0
+MAIN.US,D,20090825,000000,5.56252,5.58906,5.46763,5.47869,41313.87910383415,0
+MAIN.US,D,20090826,000000,5.46047,5.53721,5.43003,5.49197,51947.71415589022,0
+MAIN.US,D,20090827,000000,5.49197,5.49197,5.397,5.44376,50150.09215319802,0
+MAIN.US,D,20090828,000000,5.46763,5.46763,5.38611,5.38611,39179.98864958878,0
+MAIN.US,D,20090831,000000,5.37676,5.46466,5.37676,5.37676,86931.15633532389,0
+MAIN.US,D,20090901,000000,5.37676,5.47174,5.37676,5.37676,70743.13022366719,0
+MAIN.US,D,20090902,000000,5.3738,5.4513,5.37017,5.37676,23342.89690325971,0
+MAIN.US,D,20090903,000000,5.37017,5.4348,5.34039,5.4348,40881.234647474696,0
+MAIN.US,D,20090904,000000,5.43003,5.46047,5.35699,5.39316,54690.240031793546,0
+MAIN.US,D,20090908,000000,5.53294,5.60241,5.41867,5.48769,66689.05263018336,0
+MAIN.US,D,20090909,000000,5.52445,5.57396,5.43003,5.52921,49329.84854707479,0
+MAIN.US,D,20090910,000000,5.5548,5.61627,5.5548,5.59393,33814.35933852244,0
+MAIN.US,D,20090911,000000,5.63524,5.65627,5.53294,5.55059,34566.51120211998,0
+MAIN.US,D,20090914,000000,5.5548,5.63524,5.5548,5.63066,32386.52787601059,0
+MAIN.US,D,20090915,000000,5.58133,5.65627,5.58133,5.65627,29805.327051632303,0
+MAIN.US,D,20090916,000000,5.65627,5.72633,5.6406,5.70055,89148.85201113972,0
+MAIN.US,D,20090917,000000,5.70055,5.70055,5.53294,5.57808,38912.8595058316,0
+MAIN.US,D,20090918,000000,5.5669,5.71707,5.53294,5.63066,91542.53865225405,0
+MAIN.US,D,20090921,000000,5.63524,5.73844,5.53721,5.56252,45495.75966021281,0
+MAIN.US,D,20090922,000000,5.62076,5.62076,5.5419,5.5548,37743.77666492039,0
+MAIN.US,D,20090923,000000,5.59804,5.67688,5.57396,5.59393,52698.81845421845,0
+MAIN.US,D,20090924,000000,5.59393,5.59393,5.53294,5.54678,56648.13952073945,0
+MAIN.US,D,20090925,000000,5.59393,5.64442,5.53294,5.64442,34850.40139019125,0
+MAIN.US,D,20090928,000000,5.72978,5.72978,5.53294,5.63066,48662.549470318045,0
+MAIN.US,D,20090929,000000,5.66122,5.87256,5.5669,5.83917,244711.24698654507,0
+MAIN.US,D,20090930,000000,5.82006,5.94406,5.74256,5.8318,119419.2980424964,0
+MAIN.US,D,20091001,000000,5.80794,5.83917,5.58133,5.58133,36020.531796371775,0
+MAIN.US,D,20091002,000000,5.53294,5.79152,5.53294,5.61627,86326.71117474523,0
+MAIN.US,D,20091005,000000,5.73844,5.76346,5.55059,5.72633,51154.70724677828,0
+MAIN.US,D,20091006,000000,5.73844,5.74714,5.63066,5.74714,32187.49047478112,0
+MAIN.US,D,20091007,000000,5.73844,5.82006,5.58486,5.6912,48010.963872605054,0
+MAIN.US,D,20091008,000000,5.72978,5.73844,5.61177,5.65627,40909.51890975428,0
+MAIN.US,D,20091009,000000,5.68356,5.81607,5.65627,5.81607,39250.1755226541,0
+MAIN.US,D,20091012,000000,5.82006,5.8867,5.73491,5.76346,43155.49884784972,0
+MAIN.US,D,20091013,000000,5.77883,5.86847,5.73491,5.75105,18318.77387009313,0
+MAIN.US,D,20091014,000000,5.83917,5.86189,5.73844,5.85645,52037.80476907961,0
+MAIN.US,D,20091015,000000,5.86189,5.86189,5.73844,5.85272,29987.603408548683,0
+MAIN.US,D,20091016,000000,5.81607,5.8867,5.73844,5.80794,51789.53180017617,0
+MAIN.US,D,20091019,000000,5.86189,5.8867,5.68356,5.70827,57099.64015195164,0
+MAIN.US,D,20091020,000000,5.72978,5.72978,5.49942,5.56988,66121.27225404083,0
+MAIN.US,D,20091021,000000,5.55059,5.69624,5.53294,5.5548,65840.52476177854,0
+MAIN.US,D,20091022,000000,5.61177,5.68757,5.5419,5.62076,37543.69169842059,0
+MAIN.US,D,20091023,000000,5.59804,5.64442,5.51201,5.5419,38150.23198953788,0
+MAIN.US,D,20091026,000000,5.5419,5.61177,5.49197,5.49197,58403.85891264592,0
+MAIN.US,D,20091027,000000,5.52921,5.61627,5.5038,5.5038,59399.04591879931,0
+MAIN.US,D,20091028,000000,5.55937,5.55937,5.49197,5.49197,40427.63888572287,0
+MAIN.US,D,20091029,000000,5.52921,5.59393,5.49197,5.52063,56760.229004589506,0
+MAIN.US,D,20091030,000000,5.49942,5.55937,5.44711,5.44711,76015.5262257362,0
+MAIN.US,D,20091102,000000,5.47869,5.55937,5.4348,5.53294,46553.800582543285,0
+MAIN.US,D,20091103,000000,5.51201,5.58906,5.41418,5.54678,60578.60441240569,0
+MAIN.US,D,20091104,000000,5.53294,5.66122,5.43928,5.4513,49227.1871506506,0
+MAIN.US,D,20091105,000000,5.4513,5.55937,5.41418,5.55059,35006.48861536667,0
+MAIN.US,D,20091106,000000,5.5419,5.67238,5.51201,5.63524,53201.64978364223,0
+MAIN.US,D,20091109,000000,5.73844,5.73844,5.59393,5.72978,51126.42298449769,0
+MAIN.US,D,20091110,000000,5.77883,5.77883,5.65627,5.66533,32515.378404175743,0
+MAIN.US,D,20091111,000000,5.63524,5.73491,5.63524,5.70055,33502.184888171585,0
+MAIN.US,D,20091112,000000,5.71707,5.75868,5.6406,5.6406,40844.569863037555,0
+MAIN.US,D,20091113,000000,5.6406,5.71325,5.54678,5.63066,20412.856844092417,0
+MAIN.US,D,20091116,000000,5.66877,5.77318,5.66877,5.77318,50743.01409581118,0
+MAIN.US,D,20091117,000000,5.72241,5.88181,5.69624,5.78713,101511.16975808998,0
+MAIN.US,D,20091118,000000,5.75105,6.11465,5.69624,5.79639,77211.84576365871,0
+MAIN.US,D,20091119,000000,5.83619,5.95084,5.70484,5.86847,58037.21106827351,0
+MAIN.US,D,20091120,000000,5.84449,5.93969,5.70055,5.72633,55403.631980413295,0
+MAIN.US,D,20091123,000000,5.77072,5.96344,5.73491,5.8949,76640.92269170821,0
+MAIN.US,D,20091124,000000,5.8949,5.94406,5.82006,5.82006,71148.53798301637,0
+MAIN.US,D,20091125,000000,5.8949,5.94406,5.85645,5.91838,60321.95092134673,0
+MAIN.US,D,20091127,000000,5.86189,5.96344,5.84449,5.84449,57193.92102621828,0
+MAIN.US,D,20091130,000000,5.90342,5.95438,5.73844,5.81607,52348.93165416014,0
+MAIN.US,D,20091201,000000,5.85645,6.08753,5.85645,5.97051,85847.97384652378,0
+MAIN.US,D,20091202,000000,6.00429,6.08753,5.95438,6.07954,38403.742784789916,0
+MAIN.US,D,20091203,000000,6.08753,6.08753,5.91838,5.98475,39044.85272980672,0
+MAIN.US,D,20091204,000000,6.03657,6.11465,5.95084,6.04536,42929.22474960998,0
+MAIN.US,D,20091207,000000,6.06609,6.1097,5.95084,6.05738,42664.19073639144,0
+MAIN.US,D,20091208,000000,5.98475,6.15256,5.95821,6.1181,90384.97902930832,0
+MAIN.US,D,20091209,000000,6.1097,6.1097,5.96344,6.04536,86256.52430168093,0
+MAIN.US,D,20091210,000000,6.02015,6.07954,5.98865,5.99819,37949.099457768774,0
+MAIN.US,D,20091211,000000,6.03207,6.10711,6.00135,6.06609,69047.12205212886,0
+MAIN.US,D,20091214,000000,6.1097,6.36791,6.02769,6.33974,78931.94793639734,0
+MAIN.US,D,20091215,000000,6.36791,6.36791,6.05337,6.06998,130993.84670668028,0
+MAIN.US,D,20091216,000000,6.16382,6.41925,6.16382,6.33231,92170.03024876471,0
+MAIN.US,D,20091217,000000,6.35664,6.41925,6.14473,6.21757,57555.33104424209,0
+MAIN.US,D,20091218,000000,6.26023,6.7173,6.22062,6.69742,184280.34927717238,0
+MAIN.US,D,20091221,000000,6.71194,6.76445,6.58927,6.63921,130956.1343569708,0
+MAIN.US,D,20091222,000000,6.6226,6.66648,6.55483,6.55483,65702.24614618853,0
+MAIN.US,D,20091223,000000,6.60312,6.76445,6.55205,6.70076,53359.83213935629,0
+MAIN.US,D,20091224,000000,6.72493,6.84492,6.6308,6.694,30481.006650545598,0
+MAIN.US,D,20091228,000000,6.68437,6.68437,6.53504,6.6729,59250.29165051111,0
+MAIN.US,D,20091229,000000,6.66164,6.66648,6.59911,6.66164,33495.89949655368,0
+MAIN.US,D,20091230,000000,6.66164,6.66164,6.56055,6.56168,103668.10664826231,0
+MAIN.US,D,20091231,000000,6.63921,6.66164,6.60312,6.60808,30792.133535628145,0
+MAIN.US,D,20100104,000000,6.68437,6.68437,6.53857,6.61506,96396.95611174007,0
+MAIN.US,D,20100105,000000,6.6308,6.64379,6.45545,6.45851,90030.90196817274,0
+MAIN.US,D,20100106,000000,6.43005,6.48676,6.35243,6.40781,70345.05542120723,0
+MAIN.US,D,20100107,000000,6.40781,6.63921,6.40781,6.58927,93728.80736998135,0
+MAIN.US,D,20100108,000000,6.56055,6.61916,6.4734,6.53124,70667.70552425428,0
+MAIN.US,D,20100111,000000,6.57249,6.61916,6.50118,6.57641,67791.09129383822,0
+MAIN.US,D,20100112,000000,6.57641,6.58354,6.04983,6.11465,252842.4486094518,0
+MAIN.US,D,20100113,000000,6.02464,6.06206,6.00429,6.04144,1594582.902131751,0
+MAIN.US,D,20100114,000000,6.05738,6.08753,6.03207,6.05738,564956.140174813,0
+MAIN.US,D,20100115,000000,6.05738,6.06609,6.02464,6.03657,324707.52123689384,0
+MAIN.US,D,20100119,000000,6.04536,6.06609,5.8949,6.06206,257300.88639701446,0
+MAIN.US,D,20100120,000000,6.03657,6.04983,5.96671,6.03207,224871.40834493976,0
+MAIN.US,D,20100121,000000,6.02464,6.04983,5.94406,5.94406,266542.50720572856,0
+MAIN.US,D,20100122,000000,5.98475,6.00429,5.82006,5.85645,233898.2782733836,0
+MAIN.US,D,20100125,000000,5.86189,5.92315,5.65627,5.90732,323093.22315639036,0
+MAIN.US,D,20100126,000000,5.82474,5.90979,5.79152,5.82474,182986.6061691541,0
+MAIN.US,D,20100127,000000,5.82474,5.90342,5.80365,5.89042,186087.39936727632,0
+MAIN.US,D,20100128,000000,5.90732,5.93356,5.84852,5.91838,244180.13139484273,0
+MAIN.US,D,20100129,000000,5.95084,5.95084,5.76346,5.76346,793916.1957671342,0
+MAIN.US,D,20100201,000000,5.77318,5.89042,5.73844,5.8867,126290.27864602109,0
+MAIN.US,D,20100202,000000,5.90732,5.93969,5.83619,5.86847,95633.28103017602,0
+MAIN.US,D,20100203,000000,5.8867,5.93969,5.84449,5.86847,69089.02466291458,0
+MAIN.US,D,20100204,000000,5.85645,5.87734,5.77318,5.77318,173270.43829331704,0
+MAIN.US,D,20100205,000000,5.75868,5.86189,5.69624,5.78304,245191.0318800449,0
+MAIN.US,D,20100208,000000,5.80794,5.80794,5.73844,5.75105,109948.26043971548,0
+MAIN.US,D,20100209,000000,5.79973,5.79973,5.71325,5.71707,131269.356372593,0
+MAIN.US,D,20100210,000000,5.71707,5.75868,5.61627,5.72633,111037.72832014662,0
+MAIN.US,D,20100211,000000,5.72241,5.83619,5.67238,5.8318,62543.83685823984,0
+MAIN.US,D,20100212,000000,5.8275,5.85645,5.74714,5.85645,142750.67172778153,0
+MAIN.US,D,20100216,000000,5.9266,6.01253,5.84852,5.92966,212323.67154527325,0
+MAIN.US,D,20100217,000000,5.95821,6.00764,5.90342,6.00135,189337.9943989631,0
+MAIN.US,D,20100218,000000,5.99323,5.99323,5.92315,5.97529,100239.4255207586,0
+MAIN.US,D,20100219,000000,5.98475,5.98475,5.92315,5.94704,81815.89512370061,0
+MAIN.US,D,20100222,000000,6.00135,6.00429,5.91371,5.94406,221089.6977215607,0
+MAIN.US,D,20100223,000000,5.95438,5.97529,5.89042,5.90732,95238.34892352401,0
+MAIN.US,D,20100224,000000,5.93969,6.00135,5.83917,5.96671,98714.17048817013,0
+MAIN.US,D,20100225,000000,6.00135,6.00135,5.87256,5.9266,138183.28715217373,0
+MAIN.US,D,20100226,000000,5.95821,5.95821,5.87734,5.92315,202410.56139872211,0
+MAIN.US,D,20100301,000000,5.90732,5.96344,5.90732,5.95438,106804.51706555739,0
+MAIN.US,D,20100302,000000,5.98475,6.00135,5.90342,5.99323,145216.64037250285,0
+MAIN.US,D,20100303,000000,6.00429,6.00429,5.94704,5.97987,124268.47767562678,0
+MAIN.US,D,20100304,000000,5.97987,6.00135,5.96671,5.97987,43286.444506554515,0
+MAIN.US,D,20100305,000000,5.98475,6.08753,5.94406,6.07954,234474.43917168872,0
+MAIN.US,D,20100308,000000,6.18759,6.18759,6.1097,6.12353,387396.9696676109,0
+MAIN.US,D,20100309,000000,6.18759,6.18759,6.12669,6.16382,206439.49742573433,0
+MAIN.US,D,20100310,000000,6.16858,6.18587,6.13606,6.16858,232301.78880246656,0
+MAIN.US,D,20100311,000000,6.1473,6.21117,6.1473,6.18759,182549.77145172041,0
+MAIN.US,D,20100312,000000,6.18759,6.22872,6.15256,6.21117,144871.9913987911,0
+MAIN.US,D,20100315,000000,6.32371,6.35243,6.20285,6.29201,452466.4863909371,0
+MAIN.US,D,20100316,000000,6.3134,6.3134,6.17345,6.27129,402534.2878138304,0
+MAIN.US,D,20100317,000000,6.3134,6.3134,6.18759,6.28295,212421.0951153418,0
+MAIN.US,D,20100318,000000,6.29201,6.30892,6.19713,6.20285,162932.01664728866,0
+MAIN.US,D,20100319,000000,6.26023,6.26023,6.17345,6.20707,166879.24258327205,0
+MAIN.US,D,20100322,000000,6.22062,6.40399,6.21117,6.27836,236761.27415529249,0
+MAIN.US,D,20100323,000000,6.27531,6.32819,6.21117,6.25032,263053.06729257526,0
+MAIN.US,D,20100324,000000,6.21117,6.35243,6.21117,6.33231,140114.9975093827,0
+MAIN.US,D,20100325,000000,6.35243,6.35243,6.27129,6.28677,125431.27512492007,0
+MAIN.US,D,20100326,000000,6.27129,6.35243,6.21117,6.30452,95774.702341577,0
+MAIN.US,D,20100329,000000,6.31654,6.33517,6.27129,6.33517,95171.30474626664,0
+MAIN.US,D,20100330,000000,6.31654,6.38194,6.3006,6.37268,206602.91760780202,0
+MAIN.US,D,20100331,000000,6.35243,6.46546,6.30892,6.39818,165073.24005842127,0
+MAIN.US,D,20100401,000000,6.40781,6.52552,6.39818,6.48197,196083.26717012955,0
+MAIN.US,D,20100405,000000,6.52552,6.56905,6.4734,6.56055,213849.974143128,0
+MAIN.US,D,20100406,000000,6.56168,6.65715,6.22872,6.56168,166619.44639639906,0
+MAIN.US,D,20100407,000000,6.56055,6.61151,6.509,6.5193,141793.19707133863,0
+MAIN.US,D,20100408,000000,6.5193,6.56055,6.49134,6.5193,98046.87141141339,0
+MAIN.US,D,20100409,000000,6.53857,6.56055,6.50118,6.51341,150381.1371518021,0
+MAIN.US,D,20100412,000000,6.54632,6.5951,6.46957,6.49134,144636.2892131245,0
+MAIN.US,D,20100413,000000,6.50518,6.56055,6.45545,6.55205,108381.10279635139,0
+MAIN.US,D,20100414,000000,6.56055,6.65391,6.5193,6.63921,155229.2692196692,0
+MAIN.US,D,20100415,000000,6.66164,6.66164,6.59911,6.63587,119621.47813951668,0
+MAIN.US,D,20100416,000000,6.64379,6.68437,6.57641,6.5951,207197.93468095682,0
+MAIN.US,D,20100419,000000,6.54221,6.68437,6.50518,6.56168,137681.50338801424,0
+MAIN.US,D,20100420,000000,6.63921,6.63921,6.5193,6.5951,123004.06639518161,0
+MAIN.US,D,20100421,000000,6.56905,6.62583,6.54632,6.56055,96835.88595971643,0
+MAIN.US,D,20100422,000000,6.55483,6.59911,6.5193,6.56905,117838.52205060901,0
+MAIN.US,D,20100423,000000,6.59053,6.59635,6.55205,6.58516,84409.66673131574,0
+MAIN.US,D,20100426,000000,6.6308,6.66164,6.56055,6.64379,117085.32262174317,0
+MAIN.US,D,20100427,000000,6.64379,6.64379,6.49535,6.49535,171360.72680675765,0
+MAIN.US,D,20100428,000000,6.694,6.694,6.45851,6.50518,125032.15275719587,0
+MAIN.US,D,20100429,000000,6.53504,6.59911,6.51341,6.55483,123541.46737850389,0
+MAIN.US,D,20100430,000000,6.57641,6.57641,6.48676,6.49134,129344.9789722672,0
+MAIN.US,D,20100503,000000,6.509,6.63921,6.49134,6.6308,67135.31543504694,0
+MAIN.US,D,20100504,000000,6.59911,6.59911,6.48197,6.54221,122780.93499275486,0
+MAIN.US,D,20100505,000000,6.54632,6.54632,6.15989,6.18587,320431.3598062485,0
+MAIN.US,D,20100506,000000,6.15657,6.39024,4.28288,5.8949,884047.6640011974,0
+MAIN.US,D,20100507,000000,5.90342,6.19245,5.67688,5.95821,326710.4660324284,0
+MAIN.US,D,20100510,000000,6.25032,6.63921,6.18587,6.41925,276796.07606490806,0
+MAIN.US,D,20100511,000000,6.37268,6.53124,6.25032,6.44343,169205.8850471118,0
+MAIN.US,D,20100512,000000,6.44714,6.61151,6.35243,6.61151,188649.74401680287,0
+MAIN.US,D,20100513,000000,6.59911,6.61916,6.45851,6.56905,134903.36029295417,0
+MAIN.US,D,20100514,000000,6.48676,6.52284,6.29201,6.39024,225668.6055151451,0
+MAIN.US,D,20100517,000000,6.41573,6.57641,6.26348,6.41211,185551.04594922738,0
+MAIN.US,D,20100518,000000,6.40399,6.41925,6.22872,6.25032,90053.94840410374,0
+MAIN.US,D,20100519,000000,6.22548,6.22548,5.85272,6.09154,277246.52913084486,0
+MAIN.US,D,20100520,000000,5.93969,5.99323,5.75105,5.81166,268193.47007066815,0
+MAIN.US,D,20100521,000000,5.76346,5.90979,5.73844,5.79639,219795.95461356256,0
+MAIN.US,D,20100524,000000,5.7669,5.86189,5.61627,5.74714,211555.8062026309,0
+MAIN.US,D,20100525,000000,5.61627,5.71325,5.47869,5.62076,350078.5045021698,0
+MAIN.US,D,20100526,000000,5.67927,5.84852,5.67927,5.84449,162668.03019933237,0
+MAIN.US,D,20100527,000000,5.91371,6.13136,5.79639,6.10711,196683.52206963097,0
+MAIN.US,D,20100528,000000,6.1097,6.16858,5.96671,5.96671,129900.18856517592,0
+MAIN.US,D,20100601,000000,5.94704,6.07954,5.74714,5.77318,83691.03695634537,0
+MAIN.US,D,20100602,000000,5.82474,5.95438,5.75105,5.95084,83065.64049037437,0
+MAIN.US,D,20100603,000000,5.95821,6.13606,5.95821,6.10711,128513.2121481926,0
+MAIN.US,D,20100604,000000,6.02464,6.21117,5.79973,5.83917,170779.32808211603,0
+MAIN.US,D,20100607,000000,5.8949,5.98475,5.82006,5.82006,105813.52032048833,0
+MAIN.US,D,20100608,000000,5.86189,6.05738,5.79973,5.98865,110242.626280488,0
+MAIN.US,D,20100609,000000,6.05337,6.1097,5.83917,5.89042,102282.17779654225,0
+MAIN.US,D,20100610,000000,6.00135,6.09613,5.82006,6.02769,177479.5555466999,0
+MAIN.US,D,20100611,000000,5.80794,6.26023,5.80794,6.04536,181725.33758452898,0
+MAIN.US,D,20100614,000000,6.25032,6.30892,6.09977,6.22062,284137.4134745128,0
+MAIN.US,D,20100615,000000,6.24638,6.34309,6.15256,6.25032,247491.4852121619,0
+MAIN.US,D,20100616,000000,6.25032,6.45049,6.21117,6.3134,302029.8282798593,0
+MAIN.US,D,20100617,000000,6.19245,6.29201,6.15989,6.26023,116576.20590070046,0
+MAIN.US,D,20100618,000000,6.3006,6.30892,6.18061,6.21441,178351.12985103068,0
+MAIN.US,D,20100621,000000,6.27129,6.27129,6.16382,6.22062,140986.5718137236,0
+MAIN.US,D,20100622,000000,6.21117,6.27129,6.17661,6.17661,106753.1863673448,0
+MAIN.US,D,20100623,000000,6.15657,6.34309,6.15657,6.25032,113705.87706190837,0
+MAIN.US,D,20100624,000000,6.22872,6.39024,6.22062,6.32371,160966.7842014535,0
+MAIN.US,D,20100625,000000,6.35243,6.94925,6.25032,6.92483,2356526.358304468,0
+MAIN.US,D,20100628,000000,6.70859,6.73685,6.31654,6.39387,430929.59201253625,0
+MAIN.US,D,20100629,000000,6.36065,6.55483,6.14473,6.19713,305121.1933905416,0
+MAIN.US,D,20100630,000000,6.20707,6.33974,6.05738,6.11952,453746.61115043215,0
+MAIN.US,D,20100701,000000,6.13136,6.24638,6.05738,6.21117,145710.04361450582,0
+MAIN.US,D,20100702,000000,6.26721,6.44343,6.15256,6.36791,224690.1795532957,0
+MAIN.US,D,20100706,000000,6.44343,6.58927,6.29201,6.32819,168562.67997157454,0
+MAIN.US,D,20100707,000000,6.38671,6.62583,6.33974,6.54221,262093.49750559573,0
+MAIN.US,D,20100708,000000,6.59911,6.59911,6.41573,6.49134,241171.52394046265,0
+MAIN.US,D,20100709,000000,6.51341,6.5951,6.43502,6.57249,156511.4891096907,0
+MAIN.US,D,20100712,000000,6.59911,6.7173,6.5193,6.60808,281752.10735554696,0
+MAIN.US,D,20100713,000000,6.70468,6.72493,6.60312,6.6308,192175.84871440238,0
+MAIN.US,D,20100714,000000,6.58927,6.77382,6.58927,6.70859,208117.69698769023,0
+MAIN.US,D,20100715,000000,6.72493,6.72493,6.59911,6.68437,143403.3048907689,0
+MAIN.US,D,20100716,000000,6.68903,6.68903,6.59911,6.63587,146820.46280032326,0
+MAIN.US,D,20100719,000000,6.6308,6.70468,6.5193,6.54221,275078.069022706,0
+MAIN.US,D,20100720,000000,6.46253,6.60312,6.37268,6.57249,236668.0408462972,0
+MAIN.US,D,20100721,000000,6.58354,6.63587,6.39818,6.43502,140865.0542424386,0
+MAIN.US,D,20100722,000000,6.49134,6.56168,6.48197,6.54221,163203.33605211801,0
+MAIN.US,D,20100723,000000,6.49535,6.63921,6.49535,6.62583,78530.73043812743,0
+MAIN.US,D,20100726,000000,6.67833,6.70468,6.58927,6.64836,198736.74999811483,0
+MAIN.US,D,20100727,000000,6.67833,6.75663,6.61916,6.70076,184746.51582214894,0
+MAIN.US,D,20100728,000000,6.694,6.70076,6.63587,6.67833,109456.95232827941,0
+MAIN.US,D,20100729,000000,6.70076,6.73352,6.65715,6.68437,90302.22137300819,0
+MAIN.US,D,20100730,000000,6.60312,6.80855,6.60312,6.73352,162037.39590702488,0
+MAIN.US,D,20100802,000000,6.7843,6.86305,6.70468,6.761,165004.10075061215,0
+MAIN.US,D,20100803,000000,6.76445,6.82765,6.70468,6.70859,118409.44512255746,0
+MAIN.US,D,20100804,000000,6.72283,6.84492,6.70468,6.82765,111995.20297658953,0
+MAIN.US,D,20100805,000000,6.81504,6.93589,6.78649,6.78649,114553.35736503279,0
+MAIN.US,D,20100806,000000,6.7843,6.88998,6.6692,6.81198,149357.66588336002,0
+MAIN.US,D,20100809,000000,6.86649,6.94925,6.82297,6.92483,178606.73577683044,0
+MAIN.US,D,20100810,000000,6.85264,6.94925,6.84492,6.87872,88373.65371161018,0
+MAIN.US,D,20100811,000000,6.77877,6.87529,6.62583,6.6729,177939.4367000666,0
+MAIN.US,D,20100812,000000,6.72283,6.9041,6.66164,6.6729,190290.23122905943,0
+MAIN.US,D,20100813,000000,6.6729,6.71194,6.56905,6.69742,141698.91619706998,0
+MAIN.US,D,20100816,000000,6.68167,6.80406,6.35243,6.40399,535992.0080346853,0
+MAIN.US,D,20100817,000000,6.1473,6.20707,6.09613,6.16382,2362075.311537705,0
+MAIN.US,D,20100818,000000,6.18759,6.18759,6.12353,6.15989,646765.7499068755,0
+MAIN.US,D,20100819,000000,6.16858,6.18061,6.06609,6.10711,391266.6757736387,0
+MAIN.US,D,20100820,000000,6.10216,6.16858,6.09154,6.15657,240281.09346127207,0
+MAIN.US,D,20100823,000000,6.15256,6.17661,6.1097,6.11465,218810.19569484008,0
+MAIN.US,D,20100824,000000,6.04144,6.10711,5.99323,6.05738,206978.9935396033,0
+MAIN.US,D,20100825,000000,6.04536,6.13136,5.98865,6.12669,197962.5992638526,0
+MAIN.US,D,20100826,000000,6.13606,6.1473,6.09154,6.10711,222850.65493982882,0
+MAIN.US,D,20100827,000000,6.15256,6.18759,6.06206,6.18759,279653.8341204704,0
+MAIN.US,D,20100830,000000,6.18587,6.18759,6.10216,6.10216,193109.22936963892,0
+MAIN.US,D,20100831,000000,6.1181,6.16953,6.02608,6.06481,908688.4942735306,0
+MAIN.US,D,20100901,000000,6.16858,6.24638,6.10216,6.22872,373165.7954796318,0
+MAIN.US,D,20100902,000000,6.26023,6.26023,6.14073,6.16858,253092.81670888478,0
+MAIN.US,D,20100903,000000,6.18759,6.22872,6.15256,6.22872,258255.21835764742,0
+MAIN.US,D,20100907,000000,6.18759,6.25525,6.16858,6.18061,279540.6970713419,0
+MAIN.US,D,20100908,000000,6.22062,6.25525,6.15989,6.22548,219847.2853117752,0
+MAIN.US,D,20100909,000000,6.26348,6.26721,6.20707,6.26023,184443.7694592199,0
+MAIN.US,D,20100910,000000,6.26023,6.30892,6.24638,6.29201,268586.30704677245,0
+MAIN.US,D,20100913,000000,6.30452,6.32819,6.27836,6.31654,364144.1633775446,0
+MAIN.US,D,20100914,000000,6.32371,6.32819,6.3006,6.31654,151989.14984068566,0
+MAIN.US,D,20100915,000000,6.3134,6.31654,6.23618,6.3134,200970.1591529694,0
+MAIN.US,D,20100916,000000,6.3134,6.32819,6.26721,6.30892,148825.50272639442,0
+MAIN.US,D,20100917,000000,6.32819,6.34309,6.25032,6.32819,235532.4800940101,0
+MAIN.US,D,20100920,000000,6.36399,6.36791,6.3134,6.34309,352170.49234562647,0
+MAIN.US,D,20100921,000000,6.3195,6.35243,6.26023,6.3134,318871.5351197576,0
+MAIN.US,D,20100922,000000,6.29201,6.36791,6.29201,6.33517,277611.08184467966,0
+MAIN.US,D,20100923,000000,6.3134,6.37268,6.29518,6.31654,193053.7084103531,0
+MAIN.US,D,20100924,000000,6.37775,6.37775,6.32371,6.37268,137523.32103231328,0
+MAIN.US,D,20100927,000000,6.38671,6.39387,6.30452,6.37268,156463.30110729812,0
+MAIN.US,D,20100928,000000,6.39818,6.55205,6.36065,6.49535,259130.9829230615,0
+MAIN.US,D,20100929,000000,6.48676,6.53504,6.45545,6.52284,239972.06170671302,0
+MAIN.US,D,20100930,000000,6.57896,6.694,6.42546,6.51185,509781.92498843133,0
+MAIN.US,D,20101001,000000,6.56055,6.61506,6.51341,6.58927,275741.17783837643,0
+MAIN.US,D,20101004,000000,6.61151,6.63921,6.53857,6.56168,247530.24512713467,0
+MAIN.US,D,20101005,000000,6.6308,6.72283,6.57641,6.694,346892.8585172088,0
+MAIN.US,D,20101006,000000,6.69742,6.75241,6.61151,6.64836,180306.93420944604,0
+MAIN.US,D,20101007,000000,6.70468,6.7173,6.56055,6.57641,226927.77896923356,0
+MAIN.US,D,20101008,000000,6.60312,6.72283,6.56168,6.70468,139462.36434640543,0
+MAIN.US,D,20101011,000000,6.72283,6.72283,6.62583,6.70076,191527.40581248826,0
+MAIN.US,D,20101012,000000,6.69742,6.761,6.64836,6.75663,123516.32581203428,0
+MAIN.US,D,20101013,000000,6.77877,6.85264,6.72493,6.7843,271282.74005082384,0
+MAIN.US,D,20101014,000000,6.80406,6.80406,6.68903,6.75663,222603.42953619576,0
+MAIN.US,D,20101015,000000,6.80855,6.84492,6.74222,6.82297,198198.3014495192,0
+MAIN.US,D,20101018,000000,6.84492,6.9041,6.80855,6.86649,272251.73792523326,0
+MAIN.US,D,20101019,000000,6.76445,6.83699,6.56055,6.61151,417017.9252317892,0
+MAIN.US,D,20101020,000000,6.67833,6.86649,6.67833,6.82765,392826.5004601196,0
+MAIN.US,D,20101021,000000,6.86649,6.88548,6.80855,6.83977,213811.21422814514,0
+MAIN.US,D,20101022,000000,6.88244,6.88244,6.76876,6.79862,158508.1485136154,0
+MAIN.US,D,20101025,000000,6.85264,6.88548,6.76876,6.83977,158602.42938789414,0
+MAIN.US,D,20101026,000000,6.83185,6.86649,6.78649,6.81504,146194.01876906882,0
+MAIN.US,D,20101027,000000,6.7843,6.86649,6.76445,6.82297,224055.35499990487,0
+MAIN.US,D,20101028,000000,6.85264,6.86649,6.81198,6.82297,143217.88583803145,0
+MAIN.US,D,20101029,000000,6.82297,6.88481,6.80712,6.8809,159194.3037652289,0
+MAIN.US,D,20101101,000000,6.9041,6.9041,6.72283,6.761,348776.38087200513,0
+MAIN.US,D,20101102,000000,6.84492,6.89208,6.7843,6.89208,189612.45649960244,0
+MAIN.US,D,20101103,000000,6.86649,6.9041,6.84492,6.88548,129085.18278541442,0
+MAIN.US,D,20101104,000000,6.88244,6.96471,6.86649,6.96471,409932.1937479842,0
+MAIN.US,D,20101105,000000,6.96768,7.318,6.96471,7.28156,378196.2039044163,0
+MAIN.US,D,20101108,000000,7.26857,7.32985,7.17788,7.32145,286445.19976351294,0
+MAIN.US,D,20101109,000000,7.35515,7.39534,7.09492,7.23917,231781.14886346745,0
+MAIN.US,D,20101110,000000,7.27668,7.3499,7.16127,7.24212,241347.5149057601,0
+MAIN.US,D,20101111,000000,7.29339,7.29339,7.16633,7.22466,150260.66714579044,0
+MAIN.US,D,20101112,000000,7.22466,7.25636,7.18485,7.2072,149016.15960546833,0
+MAIN.US,D,20101115,000000,7.2072,7.21377,7.12634,7.15096,165818.05896513056,0
+MAIN.US,D,20101116,000000,7.14733,7.17398,6.85264,6.986,448973.903781984,0
+MAIN.US,D,20101117,000000,6.96034,6.97542,6.87872,6.96768,133440.95917655187,0
+MAIN.US,D,20101118,000000,7.04758,7.13914,7.00862,7.08282,218803.91030322015,0
+MAIN.US,D,20101119,000000,7.07097,7.09492,7.02027,7.08517,114169.9484763584,0
+MAIN.US,D,20101122,000000,7.08517,7.15641,7.07097,7.13225,202775.11411254684,0
+MAIN.US,D,20101123,000000,7.08517,7.11019,6.96768,6.99165,143350.92662727286,0
+MAIN.US,D,20101124,000000,7.04758,7.0977,7.02027,7.05465,120446.95957200161,0
+MAIN.US,D,20101126,000000,6.986,7.08986,6.986,7.04758,32287.00917539535,0
+MAIN.US,D,20101129,000000,7.03211,7.05235,6.95298,7.00386,109718.8436456789,0
+MAIN.US,D,20101130,000000,6.96826,7.00548,6.88481,6.98134,288857.742579475,0
+MAIN.US,D,20101201,000000,7.00386,7.05235,6.94001,6.99165,123452.42433057172,0
+MAIN.US,D,20101202,000000,7.00862,7.00862,6.92483,6.94409,152125.33332573698,0
+MAIN.US,D,20101203,000000,6.88998,7.04758,6.88998,7.03815,151176.23919146074,0
+MAIN.US,D,20101206,000000,7.03815,7.17398,7.02027,7.13225,133782.4654544436,0
+MAIN.US,D,20101207,000000,7.22094,7.22094,7.06639,7.12154,149154.4382210563,0
+MAIN.US,D,20101208,000000,7.16127,7.23917,7.12154,7.17788,155238.6973070991,0
+MAIN.US,D,20101209,000000,7.23917,7.23917,7.13225,7.14409,166510.49960835392,0
+MAIN.US,D,20101210,000000,7.18179,7.21034,7.11019,7.20222,144997.69923113927,0
+MAIN.US,D,20101213,000000,7.21377,7.24212,7.08282,7.09492,203050.62377845956,0
+MAIN.US,D,20101214,000000,7.08986,7.17398,7.07097,7.09492,239881.97109353778,0
+MAIN.US,D,20101215,000000,7.11783,7.19382,7.08986,7.0977,151796.39783106503,0
+MAIN.US,D,20101216,000000,7.09684,7.13158,7.05071,7.121,141902.1438593737,0
+MAIN.US,D,20101217,000000,7.18485,7.18485,7.06639,7.13225,261924.83949718144,0
+MAIN.US,D,20101220,000000,7.13225,7.17007,7.11019,7.12154,189358.94570434943,0
+MAIN.US,D,20101221,000000,7.16633,7.21377,7.11363,7.17398,201813.44919503073,0
+MAIN.US,D,20101222,000000,7.21377,7.32394,7.16633,7.21683,140344.4143034294,0
+MAIN.US,D,20101223,000000,7.21377,7.24212,7.18925,7.23029,136358.42845247328,0
+MAIN.US,D,20101227,000000,7.24212,7.28156,7.2072,7.25034,199681.6538713179,0
+MAIN.US,D,20101228,000000,7.24804,7.35221,7.22094,7.318,166107.18697953632,0
+MAIN.US,D,20101229,000000,7.36595,7.47965,7.35438,7.43351,121143.59047630828,0
+MAIN.US,D,20101230,000000,7.43351,7.45672,7.38293,7.40794,125519.27060756882,0
+MAIN.US,D,20101231,000000,7.42103,7.49289,7.41338,7.45519,153227.37198939789,0
+MAIN.US,D,20110103,000000,7.49939,7.58376,7.45519,7.57615,299152.1664841739,0
+MAIN.US,D,20110104,000000,7.41566,7.54264,7.37539,7.48897,177694.30642697014,0
+MAIN.US,D,20110105,000000,7.53079,7.56029,7.42513,7.50844,145170.54750063684,0
+MAIN.US,D,20110106,000000,7.50844,7.55686,7.41966,7.44746,125681.64322437326,0
+MAIN.US,D,20110107,000000,7.44393,7.46005,7.37845,7.42837,124768.16630923959,0
+MAIN.US,D,20110110,000000,7.43676,7.77508,7.38293,7.53079,402857.98548214574,0
+MAIN.US,D,20110111,000000,7.59275,7.65881,7.56029,7.63236,137898.34939883114,0
+MAIN.US,D,20110112,000000,7.77508,7.98654,7.6524,7.73623,264666.3178078054,0
+MAIN.US,D,20110113,000000,7.81936,7.85239,7.73623,7.76639,185214.77749767218,0
+MAIN.US,D,20110114,000000,7.81021,7.92599,7.74757,7.91091,177363.2758017716,0
+MAIN.US,D,20110118,000000,7.91091,7.91091,7.68391,7.89363,258530.72802357018,0
+MAIN.US,D,20110119,000000,7.89621,7.90738,7.59275,7.64466,333337.36392815004,0
+MAIN.US,D,20110120,000000,7.61213,7.72029,7.17007,7.32145,439910.369069104,0
+MAIN.US,D,20110121,000000,7.38293,7.45519,7.3499,7.40086,125190.33511290689,0
+MAIN.US,D,20110124,000000,7.41966,7.56029,7.41966,7.54264,94837.1314252531,0
+MAIN.US,D,20110125,000000,7.49939,7.64123,7.46407,7.64123,136013.77947876154,0
+MAIN.US,D,20110126,000000,7.63553,7.74757,7.60496,7.72429,130312.92928141335,0
+MAIN.US,D,20110127,000000,7.68773,7.92599,7.68391,7.90738,250415.2398797032,0
+MAIN.US,D,20110128,000000,7.89363,7.9493,7.62863,7.67236,256061.6166830389,0
+MAIN.US,D,20110131,000000,7.73956,8.02078,7.64123,8.01153,444163.48406381626,0
+MAIN.US,D,20110201,000000,8.05209,8.05209,7.78978,7.91435,280992.6225350612,0
+MAIN.US,D,20110202,000000,7.89363,8.07986,7.89363,8.00152,256199.89529863698,0
+MAIN.US,D,20110203,000000,8.07652,8.07652,7.81517,7.89621,170453.53528325396,0
+MAIN.US,D,20110204,000000,7.89945,8.09096,7.84143,8.07825,172747.70322376114,0
+MAIN.US,D,20110207,000000,8.07652,8.15949,8.0394,8.07319,123940.58974623821,0
+MAIN.US,D,20110208,000000,8.03445,8.1425,7.87636,7.90349,125417.65677641696,0
+MAIN.US,D,20110209,000000,7.85488,7.99159,7.83407,7.9699,70876.1710129106,0
+MAIN.US,D,20110210,000000,7.97821,8.02682,7.89945,7.93344,106183.31086066969,0
+MAIN.US,D,20110211,000000,7.95912,7.99159,7.91435,7.96476,96437.81115725446,0
+MAIN.US,D,20110214,000000,8.02403,8.04715,7.93344,7.9699,162086.63147469074,0
+MAIN.US,D,20110215,000000,7.9699,8.18334,7.9699,8.02403,110976.96953450414,0
+MAIN.US,D,20110216,000000,8.109,8.11521,7.99159,8.07825,173738.6999688302,0
+MAIN.US,D,20110218,000000,8.09096,8.09096,7.92408,8.06041,116323.74267072076,0
+MAIN.US,D,20110222,000000,7.95332,8.06041,7.91091,7.91091,202554.07784065668,0
+MAIN.US,D,20110223,000000,7.97467,7.97467,7.83063,7.85488,135603.1338930809,0
+MAIN.US,D,20110224,000000,7.91091,7.9493,7.80714,7.89621,238769.45677719382,0
+MAIN.US,D,20110225,000000,8.01994,8.03445,7.88054,7.94577,137623.88729819178,0
+MAIN.US,D,20110228,000000,7.98728,8.09027,7.92762,8.0749,185782.55787382077,0
+MAIN.US,D,20110301,000000,8.09278,8.14003,7.87483,7.89527,153433.74234751158,0
+MAIN.US,D,20110302,000000,7.91187,8.00857,7.8773,7.97467,122593.4208094808,0
+MAIN.US,D,20110303,000000,8.01153,8.08074,7.98164,8.0478,99303.94973497436,0
+MAIN.US,D,20110304,000000,8.06813,8.11615,7.93737,7.98328,92478.01443803728,0
+MAIN.US,D,20110307,000000,8.01488,8.0394,7.87226,7.89363,172543.42799617402,0
+MAIN.US,D,20110308,000000,7.91091,7.9699,7.87226,7.92599,108726.7993353365,0
+MAIN.US,D,20110309,000000,7.94157,7.94157,7.86719,7.88467,111861.11462207479,0
+MAIN.US,D,20110310,000000,7.78654,7.92599,7.6083,7.77202,411936.18610880215,0
+MAIN.US,D,20110311,000000,7.82826,7.9493,7.78558,7.93431,303039.68119977805,0
+MAIN.US,D,20110314,000000,7.93431,7.98328,7.85239,7.94577,154153.41968775127,0
+MAIN.US,D,20110315,000000,7.8773,8.18929,7.70797,7.83407,302799.7887530383,0
+MAIN.US,D,20110316,000000,7.80714,7.85564,7.61929,7.61929,324783.9935015862,0
+MAIN.US,D,20110317,000000,7.7307,7.87808,7.6145,7.71696,156097.70082819002,0
+MAIN.US,D,20110318,000000,7.75914,7.86719,7.75914,7.86719,156590.05650491963,0
+MAIN.US,D,20110321,000000,7.9493,8.03596,7.79809,7.81936,268301.3692934399,0
+MAIN.US,D,20110322,000000,7.51838,7.56984,7.48278,7.5392,2601306.744598822,0
+MAIN.US,D,20110323,000000,7.51838,7.54989,7.48975,7.53325,544619.7555953948,0
+MAIN.US,D,20110324,000000,7.54129,7.57366,7.53003,7.54989,374063.5589157156,0
+MAIN.US,D,20110325,000000,7.54835,7.573,7.51745,7.52679,232642.24751509496,0
+MAIN.US,D,20110328,000000,7.54989,7.58158,7.53003,7.53325,333907.2394348252,0
+MAIN.US,D,20110329,000000,7.56984,7.59065,7.51113,7.59065,288897.550059711,0
+MAIN.US,D,20110330,000000,7.59065,7.61528,7.55952,7.61528,336293.59311905433,0
+MAIN.US,D,20110331,000000,7.6145,7.62779,7.58376,7.6145,548065.1977672187,0
+MAIN.US,D,20110401,000000,7.63484,7.73325,7.60411,7.73325,623699.4102348201,0
+MAIN.US,D,20110404,000000,7.73623,7.74042,7.63484,7.648,325387.3910968874,0
+MAIN.US,D,20110405,000000,7.6549,7.73623,7.65089,7.72029,253262.52228257243,0
+MAIN.US,D,20110406,000000,7.74042,7.76639,7.70233,7.75914,449490.35345992,0
+MAIN.US,D,20110407,000000,7.76008,7.76008,7.68323,7.73623,255753.6324937633,0
+MAIN.US,D,20110408,000000,7.76008,7.76726,7.67236,7.72907,249161.3042519613,0
+MAIN.US,D,20110411,000000,7.70319,7.75474,7.61528,7.61929,285980.0807837795,0
+MAIN.US,D,20110412,000000,7.59457,7.63982,7.52917,7.61377,336325.0200771338,0
+MAIN.US,D,20110413,000000,7.64466,7.66397,7.51745,7.54835,237468.3807122923,0
+MAIN.US,D,20110414,000000,7.53003,7.61213,7.49215,7.61213,240275.85563492548,0
+MAIN.US,D,20110415,000000,7.63484,7.6549,7.573,7.63818,267338.6568106504,0
+MAIN.US,D,20110418,000000,7.65173,7.68323,7.573,7.62378,306917.76782797254,0
+MAIN.US,D,20110419,000000,7.64466,7.67236,7.54407,7.57786,115060.37895553888,0
+MAIN.US,D,20110420,000000,7.64466,7.65173,7.51503,7.57786,304922.15598931105,0
+MAIN.US,D,20110421,000000,7.58998,7.62779,7.53003,7.58998,143354.06932309287,0
+MAIN.US,D,20110425,000000,7.62779,7.64466,7.6083,7.63484,141214.94104249688,0
+MAIN.US,D,20110426,000000,7.63818,7.75091,7.62779,7.72429,175374.99692001354,0
+MAIN.US,D,20110427,000000,7.74531,7.74757,7.68696,7.72029,95330.53466725204,0
+MAIN.US,D,20110428,000000,7.73325,7.76314,7.6549,7.75474,132802.99192733094,0
+MAIN.US,D,20110429,000000,7.76726,7.81936,7.74443,7.81517,241208.18872489876,0
+MAIN.US,D,20110502,000000,7.82014,7.82014,7.65173,7.65173,218102.04157256693,0
+MAIN.US,D,20110503,000000,7.72907,7.72907,7.61852,7.66778,119968.22224377512,0
+MAIN.US,D,20110504,000000,7.68696,7.72429,7.60649,7.65728,147619.75510104504,0
+MAIN.US,D,20110505,000000,7.62779,7.63982,6.81818,7.47965,1069864.7915289984,0
+MAIN.US,D,20110506,000000,7.63818,7.63982,7.54044,7.56726,289982.8276790588,0
+MAIN.US,D,20110509,000000,7.60001,7.80812,7.60001,7.79636,318602.31084546476,0
+MAIN.US,D,20110510,000000,7.81268,7.89945,7.74757,7.89363,303774.02445379423,0
+MAIN.US,D,20110511,000000,7.89783,7.89783,7.67236,7.75245,229589.6423193855,0
+MAIN.US,D,20110512,000000,7.74531,7.91998,7.73623,7.91091,199654.41717430158,0
+MAIN.US,D,20110513,000000,7.91998,7.91998,7.79074,7.81268,205340.6014578935,0
+MAIN.US,D,20110516,000000,7.77202,7.87972,7.68696,7.84409,262444.4318709173,0
+MAIN.US,D,20110517,000000,7.84409,7.89363,7.72029,7.73623,309756.66970868513,0
+MAIN.US,D,20110518,000000,7.76314,7.76792,7.68696,7.72907,288689.0845710708,0
+MAIN.US,D,20110519,000000,7.75091,7.79074,7.70797,7.77938,123636.79581803583,0
+MAIN.US,D,20110520,000000,7.76563,7.78405,7.7262,7.7262,133544.66813823028,0
+MAIN.US,D,20110523,000000,7.60649,7.71606,7.60649,7.66778,251842.02377694272,0
+MAIN.US,D,20110524,000000,7.71606,7.77202,7.63818,7.6716,174144.10772818443,0
+MAIN.US,D,20110525,000000,7.66778,7.78167,7.63818,7.77202,124572.27160381907,0
+MAIN.US,D,20110526,000000,7.74099,7.78654,7.65728,7.75091,85967.39628726004,0
+MAIN.US,D,20110527,000000,7.77346,7.78405,7.7307,7.77698,68375.63271429382,0
+MAIN.US,D,20110531,000000,7.8251,7.8251,7.76402,7.81517,169307.49887827373,0
+MAIN.US,D,20110601,000000,7.77603,7.80457,7.6549,7.6549,203542.97945518917,0
+MAIN.US,D,20110602,000000,7.6549,7.78167,7.56726,7.66778,183082.98217396947,0
+MAIN.US,D,20110603,000000,7.62292,7.74605,7.58083,7.63818,194099.17854944474,0
+MAIN.US,D,20110606,000000,7.61852,7.76792,7.577,7.6549,436125.515749915,0
+MAIN.US,D,20110607,000000,7.7307,7.80965,7.70405,7.7221,148074.39842806515,0
+MAIN.US,D,20110608,000000,7.7113,7.76161,7.70405,7.7221,151024.34222734947,0
+MAIN.US,D,20110609,000000,7.7307,7.74605,7.70405,7.70797,107216.21021652147,0
+MAIN.US,D,20110610,000000,7.70405,7.70405,7.61852,7.61852,148544.7552341351,0
+MAIN.US,D,20110613,000000,7.61852,7.75733,7.59829,7.62292,150147.53009667213,0
+MAIN.US,D,20110614,000000,7.65806,7.7262,7.61852,7.66397,160982.49768049322,0
+MAIN.US,D,20110615,000000,7.62292,7.68391,7.53079,7.55246,186574.51721765933,0
+MAIN.US,D,20110616,000000,7.5392,7.63742,7.53164,7.5555,185501.8103815514,0
+MAIN.US,D,20110617,000000,7.60649,7.65173,7.57145,7.57145,224299.4377077381,0
+MAIN.US,D,20110620,000000,7.62779,7.73451,7.59543,7.67818,151140.6219722778,0
+MAIN.US,D,20110621,000000,7.73451,7.7387,7.63103,7.7221,218319.93514865718,0
+MAIN.US,D,20110622,000000,7.69996,7.7387,7.6145,7.62292,102657.2061630702,0
+MAIN.US,D,20110623,000000,7.59829,7.66912,7.47965,7.65806,157909.9887446607,0
+MAIN.US,D,20110624,000000,7.70797,7.77698,7.56726,7.77698,644470.5344011153,0
+MAIN.US,D,20110627,000000,7.77346,7.84762,7.69441,7.84762,261339.25051145654,0
+MAIN.US,D,20110628,000000,7.88542,7.90576,7.80629,7.87387,196500.19814744024,0
+MAIN.US,D,20110629,000000,7.89783,7.92246,7.842,7.8945,185092.212361134,0
+MAIN.US,D,20110630,000000,7.89363,8.03111,7.88467,7.98728,303919.6360262856,0
+MAIN.US,D,20110701,000000,8.02499,8.09096,7.98164,8.07577,243665.77684745344,0
+MAIN.US,D,20110705,000000,8.10022,8.11521,8.02833,8.07986,227059.77219321174,0
+MAIN.US,D,20110706,000000,8.10022,8.13475,8.06891,8.13475,195591.9590586733,0
+MAIN.US,D,20110707,000000,8.13475,8.15615,8.07577,8.14336,255555.6426578062,0
+MAIN.US,D,20110708,000000,8.09533,8.20226,8.07319,8.17725,158327.9672872447,0
+MAIN.US,D,20110711,000000,8.16207,8.18488,8.05879,8.07577,188344.90252334732,0
+MAIN.US,D,20110712,000000,8.04035,8.14003,8.04035,8.06891,179227.94198170805,0
+MAIN.US,D,20110713,000000,8.07577,8.16207,7.92161,7.99738,261902.8406265117,0
+MAIN.US,D,20110714,000000,8.02833,8.03596,7.9641,7.9641,230917.9550812831,0
+MAIN.US,D,20110715,000000,7.9699,8.03596,7.9574,8.00236,196660.47563369796,0
+MAIN.US,D,20110718,000000,8.01153,8.05459,7.92762,7.99245,223278.06156983264,0
+MAIN.US,D,20110719,000000,8.04542,8.05879,8.00236,8.05879,210623.47311265764,0
+MAIN.US,D,20110720,000000,8.07731,8.07986,7.97821,7.99738,108213.49235321047,0
+MAIN.US,D,20110721,000000,8.03596,8.15024,7.99738,8.12549,261999.21663132706,0
+MAIN.US,D,20110722,000000,8.14003,8.16941,7.99738,8.03596,142953.89939009535,0
+MAIN.US,D,20110725,000000,8.01658,8.02499,7.89706,7.98728,202289.04382744723,0
+MAIN.US,D,20110726,000000,7.96666,8.06891,7.80457,7.81851,242108.0472915091,0
+MAIN.US,D,20110727,000000,7.79636,7.79636,7.50322,7.56899,699746.3634186287,0
+MAIN.US,D,20110728,000000,7.55952,7.79149,7.53852,7.66397,241216.56924705527,0
+MAIN.US,D,20110729,000000,7.577,7.58557,7.41262,7.41262,675144.2930612785,0
+MAIN.US,D,20110801,000000,7.60411,7.81755,7.60095,7.68554,392332.04965285334,0
+MAIN.US,D,20110802,000000,7.68849,7.68849,7.5555,7.59275,226198.6735415741,0
+MAIN.US,D,20110803,000000,7.63915,7.73623,7.48038,7.6758,295214.3686356103,0
+MAIN.US,D,20110804,000000,7.70473,7.83808,7.46999,7.48823,442407.76467191486,0
+MAIN.US,D,20110805,000000,7.65013,7.65013,7.32145,7.48431,520303.67055664037,0
+MAIN.US,D,20110808,000000,7.2233,7.35438,6.78334,6.78334,979114.2122204932,0
+MAIN.US,D,20110809,000000,6.90469,7.50389,6.80503,7.43829,737982.4957602867,0
+MAIN.US,D,20110810,000000,7.31344,7.4762,7.05395,7.06935,417293.43489770184,0
+MAIN.US,D,20110811,000000,7.0997,7.5142,7.08986,7.38207,476966.9429171456,0
+MAIN.US,D,20110812,000000,7.44601,7.6631,7.35134,7.64295,255630.0197919518,0
+MAIN.US,D,20110815,000000,7.69346,8.06891,7.69346,8.00762,537222.8972265143,0
+MAIN.US,D,20110816,000000,7.97296,8.10022,7.89363,8.05879,325730.99250532576,0
+MAIN.US,D,20110817,000000,8.10966,8.14003,8.03596,8.07319,386004.75542426086,0
+MAIN.US,D,20110818,000000,7.90738,7.90738,7.66855,7.76563,475455.30623306736,0
+MAIN.US,D,20110819,000000,7.65728,7.86482,7.60496,7.68773,333293.36618681054,0
+MAIN.US,D,20110822,000000,7.82605,7.85317,7.648,7.7492,323416.9208247057,0
+MAIN.US,D,20110823,000000,7.7492,7.96839,7.7492,7.94317,403784.0331804991,0
+MAIN.US,D,20110824,000000,7.92408,7.95835,7.7954,7.89363,415254.8728830046,0
+MAIN.US,D,20110825,000000,7.88054,7.94317,7.71696,7.7221,248724.4695345175,0
+MAIN.US,D,20110826,000000,7.7097,7.84143,7.67904,7.80065,280521.2181637279,0
+MAIN.US,D,20110829,000000,7.88952,8.05459,7.78558,8.04035,363735.6129223905,0
+MAIN.US,D,20110830,000000,7.98164,8.03596,7.87549,7.92408,196702.37824449077,0
+MAIN.US,D,20110831,000000,7.9849,8.04637,7.84323,8.00665,252323.9038009792,0
+MAIN.US,D,20110901,000000,8.00762,8.03358,7.78978,7.80294,273286.73241163173,0
+MAIN.US,D,20110902,000000,7.65574,7.83492,7.63915,7.67666,227602.4110028806,0
+MAIN.US,D,20110906,000000,7.49376,7.65806,7.47965,7.63026,210477.86154017638,0
+MAIN.US,D,20110907,000000,7.73623,7.89363,7.72352,7.88952,219637.77225786162,0
+MAIN.US,D,20110908,000000,7.83407,7.89192,7.71293,7.72277,135129.63439120096,0
+MAIN.US,D,20110909,000000,7.69996,7.72678,7.5793,7.62779,204680.6353380229,0
+MAIN.US,D,20110912,000000,7.58817,7.75914,7.52679,7.74673,254195.90293780895,0
+MAIN.US,D,20110913,000000,7.77603,7.83808,7.73546,7.77938,171754.61134814535,0
+MAIN.US,D,20110914,000000,7.85239,7.89783,7.7097,7.80065,186872.02575424183,0
+MAIN.US,D,20110915,000000,7.88307,7.9026,7.75914,7.84668,173178.25254957489,0
+MAIN.US,D,20110916,000000,7.89192,7.91817,7.83407,7.86805,292052.81665185577,0
+MAIN.US,D,20110919,000000,7.9026,7.9026,7.7097,7.8226,189035.24803603406,0
+MAIN.US,D,20110920,000000,7.84143,7.89192,7.74042,7.74042,150600.07829315562,0
+MAIN.US,D,20110921,000000,7.76314,7.82826,7.54902,7.55952,230787.00942256826,0
+MAIN.US,D,20110922,000000,7.47542,7.56984,7.44219,7.48363,466750.0388423921,0
+MAIN.US,D,20110923,000000,7.48363,7.56984,7.46999,7.5555,236393.57874565784,0
+MAIN.US,D,20110926,000000,7.62779,7.73546,7.51666,7.73546,182253.3104804214,0
+MAIN.US,D,20110927,000000,7.75914,7.95493,7.75091,7.84143,266001.9635265862,0
+MAIN.US,D,20110928,000000,7.86155,7.87883,7.63389,7.63389,175848.49642188332,0
+MAIN.US,D,20110929,000000,7.76639,7.81357,7.6168,7.81357,205904.19157294865,0
+MAIN.US,D,20110930,000000,7.73155,7.85239,7.64466,7.64466,223664.6131543271,0
+MAIN.US,D,20111003,000000,7.58303,7.74042,7.33302,7.33302,354568.36924781196,0
+MAIN.US,D,20111004,000000,7.29749,7.85239,7.23525,7.80629,469078.7764367988,0
+MAIN.US,D,20111005,000000,7.81517,7.81517,7.52754,7.74443,232644.34264564168,0
+MAIN.US,D,20111006,000000,7.73546,7.85812,7.64295,7.85239,221472.0590449819,0
+MAIN.US,D,20111007,000000,7.90032,7.92505,7.71867,7.74757,282067.4245016956,0
+MAIN.US,D,20111010,000000,7.84915,7.91522,7.77269,7.89621,217052.38117240203,0
+MAIN.US,D,20111011,000000,7.85812,7.95912,7.85812,7.95912,157544.38846555256,0
+MAIN.US,D,20111012,000000,7.98328,8.04265,7.93182,7.9574,338600.33184279123,0
+MAIN.US,D,20111013,000000,7.94012,8.04265,7.88467,8.02682,188586.8901006339,0
+MAIN.US,D,20111014,000000,8.07825,8.07825,7.98328,8.07407,218492.78341814465,0
+MAIN.US,D,20111017,000000,8.07407,8.07407,7.80965,7.91254,698955.4516400634,0
+MAIN.US,D,20111018,000000,7.85239,7.91522,7.7007,7.73242,788651.1327219565,0
+MAIN.US,D,20111019,000000,7.54407,7.59226,7.51265,7.58817,2537447.165761939,0
+MAIN.US,D,20111020,000000,7.58817,7.6168,7.53079,7.59751,798783.184009851,0
+MAIN.US,D,20111021,000000,7.63103,7.65881,7.54044,7.62129,783864.8070049849,0
+MAIN.US,D,20111024,000000,7.648,7.7007,7.59226,7.7007,703181.3299377694,0
+MAIN.US,D,20111025,000000,7.70473,7.70473,7.56649,7.60001,342694.216916509,0
+MAIN.US,D,20111026,000000,7.71463,7.71463,7.62779,7.7007,350857.89306277863,0
+MAIN.US,D,20111027,000000,7.78012,7.84915,7.69603,7.81936,1012055.949689461,0
+MAIN.US,D,20111028,000000,7.81936,7.8399,7.76008,7.81936,336086.17519565724,0
+MAIN.US,D,20111031,000000,7.76563,7.82826,7.48508,7.58376,1244935.9945207187,0
+MAIN.US,D,20111101,000000,7.53003,7.61613,7.42513,7.43676,626626.3075981714,0
+MAIN.US,D,20111102,000000,7.49776,7.6168,7.47466,7.59751,235058.9805921403,0
+MAIN.US,D,20111103,000000,7.68773,7.7307,7.53003,7.71293,332875.3876442367,0
+MAIN.US,D,20111104,000000,7.80965,7.81517,7.63484,7.79636,342352.71063861734,0
+MAIN.US,D,20111107,000000,7.76402,7.80965,7.7007,7.78012,340089.96965619974,0
+MAIN.US,D,20111108,000000,7.81517,7.85002,7.78339,7.81936,542714.2343699288,0
+MAIN.US,D,20111109,000000,7.79292,7.88467,7.74673,7.8251,599611.6944248391,0
+MAIN.US,D,20111110,000000,7.89039,7.89039,7.80629,7.88054,552094.133794231,0
+MAIN.US,D,20111111,000000,7.89706,8.04035,7.89706,8.01411,573919.1086218045,0
+MAIN.US,D,20111114,000000,8.0058,8.07825,7.97907,8.06289,515121.3651677648,0
+MAIN.US,D,20111115,000000,8.05879,8.10527,8.03205,8.0834,529637.4771090865,0
+MAIN.US,D,20111116,000000,8.04035,8.19527,8.04035,8.13219,670523.4826569114,0
+MAIN.US,D,20111117,000000,8.12741,8.23835,8.11932,8.22519,567299.543682976,0
+MAIN.US,D,20111118,000000,8.18832,8.33055,8.13219,8.33055,599874.633307532,0
+MAIN.US,D,20111121,000000,8.20971,8.25725,8.12207,8.2056,686277.8167469454,0
+MAIN.US,D,20111122,000000,8.22011,8.27862,8.15434,8.19272,275356.7213844186,0
+MAIN.US,D,20111123,000000,8.17962,8.18422,7.99999,8.05879,353519.75641291036,0
+MAIN.US,D,20111125,000000,8.04035,8.22519,8.04035,8.14175,193180.4638079645,0
+MAIN.US,D,20111128,000000,8.30125,8.34211,8.23835,8.34211,493487.0472192853,0
+MAIN.US,D,20111129,000000,8.38898,8.38898,8.22519,8.32646,485868.1050132312,0
+MAIN.US,D,20111130,000000,8.38154,8.56414,8.29868,8.5212,2056141.207497878,0
+MAIN.US,D,20111201,000000,8.527,8.55805,8.43147,8.51566,392985.730381104,0
+MAIN.US,D,20111202,000000,8.5399,8.58591,8.49686,8.55805,335034.4196649456,0
+MAIN.US,D,20111205,000000,8.65568,8.79832,8.61874,8.66658,448052.04634470394,0
+MAIN.US,D,20111206,000000,8.67831,8.76642,8.65388,8.66113,480930.9298974522,0
+MAIN.US,D,20111207,000000,8.66113,8.81043,8.63154,8.80498,354122.10644295847,0
+MAIN.US,D,20111208,000000,8.77628,8.80023,8.65388,8.65388,352849.3146403467,0
+MAIN.US,D,20111209,000000,8.6848,8.84079,8.6848,8.79734,406177.71982161136,0
+MAIN.US,D,20111212,000000,8.73328,8.74426,8.69225,8.70142,439038.7947647732,0
+MAIN.US,D,20111213,000000,8.7378,8.7902,8.51938,8.56414,360896.7110416678,0
+MAIN.US,D,20111214,000000,8.527,8.66848,8.47631,8.62963,435749.4398181137,0
+MAIN.US,D,20111215,000000,8.78284,8.78284,8.58591,8.62963,420700.11715455295,0
+MAIN.US,D,20111216,000000,8.68862,8.75001,8.65388,8.75001,587025.1977101896,0
+MAIN.US,D,20111219,000000,8.79734,8.84079,8.69225,8.7902,338490.3374894828,0
+MAIN.US,D,20111220,000000,8.84643,8.88249,8.78475,8.84079,518927.1697923502,0
+MAIN.US,D,20111221,000000,8.85272,8.90761,8.78284,8.88249,260625.85856283677,0
+MAIN.US,D,20111222,000000,8.89443,8.95104,8.82962,8.90484,213779.7872700657,0
+MAIN.US,D,20111223,000000,8.93616,8.94913,8.79832,8.83332,172887.02940462247,0
+MAIN.US,D,20111227,000000,8.80404,9.00392,8.80404,8.97186,332857.57903464016,0
+MAIN.US,D,20111228,000000,8.98141,9.1517,8.86407,9.09633,508475.61109720345,0
+MAIN.US,D,20111229,000000,9.1918,9.21087,9.08868,9.16029,875242.8779099172,0
+MAIN.US,D,20111230,000000,9.32543,9.34548,9.1918,9.34071,618181.8839596426,0
+MAIN.US,D,20120103,000000,9.77887,9.77887,9.39415,9.54308,813117.0195942554,0
+MAIN.US,D,20120104,000000,9.60891,9.67865,9.51062,9.5488,853476.5667374495,0
+MAIN.US,D,20120105,000000,9.43425,9.48675,9.16029,9.4104,898362.643410742,0
+MAIN.US,D,20120106,000000,9.39226,9.45048,9.25097,9.39226,594900.7934072966,0
+MAIN.US,D,20120109,000000,9.38842,9.43425,9.29299,9.35885,426944.6537268434,0
+MAIN.US,D,20120110,000000,9.42184,9.46576,9.34167,9.37414,393538.8448434862,0
+MAIN.US,D,20120111,000000,9.37414,9.49154,9.34643,9.41611,295407.12064523104,0
+MAIN.US,D,20120112,000000,9.4352,9.47626,9.38176,9.39226,284756.5245488538,0
+MAIN.US,D,20120113,000000,9.36935,9.46193,9.31112,9.41611,326712.56116297503,0
+MAIN.US,D,20120117,000000,9.50012,9.59176,9.48104,9.50012,444355.18850816356,0
+MAIN.US,D,20120118,000000,9.53259,9.55835,9.36075,9.37414,432035.8209372704,0
+MAIN.US,D,20120119,000000,9.37414,9.55835,9.37414,9.53259,444365.6641608669,0
+MAIN.US,D,20120120,000000,9.57172,9.57172,9.42757,9.49154,352319.24661390757,0
+MAIN.US,D,20120123,000000,9.5889,9.67199,9.52112,9.5889,625996.7208711171,0
+MAIN.US,D,20120124,000000,9.56503,9.70342,9.50299,9.66429,472265.4699870331,0
+MAIN.US,D,20120125,000000,9.68534,9.73026,9.60794,9.67964,370679.9230947874,0
+MAIN.US,D,20120126,000000,9.73026,9.7359,9.61178,9.66911,462860.4289962514,0
+MAIN.US,D,20120127,000000,9.68341,9.72637,9.66911,9.70342,337775.89797557966,0
+MAIN.US,D,20120130,000000,9.67769,9.7426,9.64899,9.7359,528960.7499448928,0
+MAIN.US,D,20120131,000000,9.73968,9.82373,9.61275,9.79894,859394.2629456247,0
+MAIN.US,D,20120201,000000,9.82373,9.90582,9.74931,9.87626,434657.8768071661,0
+MAIN.US,D,20120202,000000,9.89055,9.91811,9.79798,9.81512,448591.54245856276,0
+MAIN.US,D,20120203,000000,9.89815,9.94111,9.82276,9.87537,461985.71199611056,0
+MAIN.US,D,20120206,000000,9.89055,9.89547,9.72637,9.7359,540906.1367145313,0
+MAIN.US,D,20120207,000000,9.75212,10.0567,9.72928,9.94497,675893.302229061,0
+MAIN.US,D,20120208,000000,9.95181,10.0442,9.92187,9.95727,483938.48978656897,0
+MAIN.US,D,20120209,000000,10.0072,10.1006,9.97636,10.0377,343706.16496697447,0
+MAIN.US,D,20120210,000000,10.0432,10.0834,9.95727,10.0308,265446.7539336876,0
+MAIN.US,D,20120213,000000,10.1024,10.111,9.96024,10.0567,289681.1288814031,0
+MAIN.US,D,20120214,000000,10.0682,10.0682,9.98514,10.0308,268233.2775509243,0
+MAIN.US,D,20120215,000000,10.0929,10.1329,10.0223,10.1072,665316.0357015663,0
+MAIN.US,D,20120216,000000,10.0929,10.2342,10.0929,10.1798,367396.85353976797,0
+MAIN.US,D,20120217,000000,10.2228,10.3755,10.2228,10.2885,386131.5108219024,0
+MAIN.US,D,20120221,000000,10.3479,10.5138,10.3096,10.4088,533223.293027045,0
+MAIN.US,D,20120222,000000,10.4604,10.6906,10.3248,10.6168,801322.4822234445,0
+MAIN.US,D,20120223,000000,10.6168,10.6906,10.4231,10.5684,675107.6282768323,0
+MAIN.US,D,20120224,000000,10.6178,10.6178,10.4661,10.5559,412048.27559264714,0
+MAIN.US,D,20120227,000000,10.5434,10.5434,10.3814,10.4423,409636.78034194844,0
+MAIN.US,D,20120228,000000,10.4558,10.574,10.3814,10.4137,430328.2895477615,0
+MAIN.US,D,20120229,000000,10.4567,10.6227,10.406,10.4137,453318.1569551449,0
+MAIN.US,D,20120301,000000,10.4719,10.682,10.4231,10.6304,284757.57211411704,0
+MAIN.US,D,20120302,000000,10.6637,10.6849,10.4853,10.5158,538454.8339836067,0
+MAIN.US,D,20120305,000000,10.5138,10.8106,10.5062,10.8079,636519.5140045893,0
+MAIN.US,D,20120306,000000,10.7631,10.8079,10.4613,10.5035,537361.1758421024,0
+MAIN.US,D,20120307,000000,10.5434,10.8653,10.5434,10.807,360454.63849788747,0
+MAIN.US,D,20120308,000000,10.8166,10.8728,10.7096,10.7964,390317.58163936244,0
+MAIN.US,D,20120309,000000,10.8518,11.0703,10.7833,11.0514,449935.5686995001,0
+MAIN.US,D,20120312,000000,10.994,11.1057,10.9043,10.9559,444535.3697345444,0
+MAIN.US,D,20120313,000000,11.038,11.3474,10.9787,11.3348,743771.3414402837,0
+MAIN.US,D,20120314,000000,11.2871,11.2871,11.1667,11.2584,383336.6066825193,0
+MAIN.US,D,20120315,000000,11.2624,11.3901,11.1947,11.2765,787627.6614535244,0
+MAIN.US,D,20120316,000000,11.2584,11.3062,11.1947,11.2421,783065.5147042532,0
+MAIN.US,D,20120319,000000,11.2929,11.4933,11.2929,11.4628,981731.0302640423,0
+MAIN.US,D,20120320,000000,11.4628,11.4628,11.1267,11.1411,535009.3918117727,0
+MAIN.US,D,20120321,000000,11.2079,11.2584,11.1411,11.146,248243.6370757544,0
+MAIN.US,D,20120322,000000,11.122,11.1372,10.8394,10.8653,510611.5966819996,0
+MAIN.US,D,20120323,000000,10.8977,10.9617,10.7833,10.9415,591363.1654917408,0
+MAIN.US,D,20120326,000000,10.9654,11.0923,10.9654,11.0103,438350.5443826231,0
+MAIN.US,D,20120327,000000,11.0342,11.1086,10.9463,10.9463,577492.3537565131,0
+MAIN.US,D,20120328,000000,10.9463,11.1315,10.8977,10.9654,724678.4168359244,0
+MAIN.US,D,20120329,000000,10.9894,10.9959,10.9617,10.9894,573204.6691078912,0
+MAIN.US,D,20120330,000000,11.038,11.184,11.0236,11.0236,642890.8059745012,0
+MAIN.US,D,20120402,000000,11.0637,11.146,11.055,11.146,505920.5994045701,0
+MAIN.US,D,20120403,000000,11.1648,11.2834,11.1057,11.2633,293366.46349997696,0
+MAIN.US,D,20120404,000000,11.2574,11.2604,11.0829,11.1001,304048.4865544336,0
+MAIN.US,D,20120405,000000,11.0972,11.2069,11.0829,11.1965,193494.7333888701,0
+MAIN.US,D,20120409,000000,11.1411,11.249,11.0637,11.1134,305328.6113139387,0
+MAIN.US,D,20120410,000000,11.146,11.1716,10.5119,10.5119,1231517.730981995,0
+MAIN.US,D,20120411,000000,10.5854,10.7631,10.5694,10.7477,437883.3302723631,0
+MAIN.US,D,20120412,000000,10.7536,10.9359,10.7374,10.9082,410130.1835839514,0
+MAIN.US,D,20120413,000000,10.9282,10.9453,10.8013,10.8537,225649.74934029538,0
+MAIN.US,D,20120416,000000,10.8853,11.122,10.8289,11.0514,363669.6163104014,0
+MAIN.US,D,20120417,000000,11.0829,11.231,11.0829,11.1677,406694.16949953727,0
+MAIN.US,D,20120418,000000,11.1544,11.1947,11.0037,11.1889,378270.58103856194,0
+MAIN.US,D,20120419,000000,11.1648,11.2929,11.0923,11.2536,262575.3775296221,0
+MAIN.US,D,20120420,000000,11.3484,11.3666,11.1544,11.1947,272400.4921935245,0
+MAIN.US,D,20120423,000000,11.1411,11.1947,10.8728,11.1648,489225.5517024064,0
+MAIN.US,D,20120424,000000,11.4161,11.9163,11.4161,11.6509,1417432.2820796424,0
+MAIN.US,D,20120425,000000,11.9335,12.0461,11.733,12.0089,917828.5012510826,0
+MAIN.US,D,20120426,000000,11.7282,11.9305,11.7282,11.8283,537196.7080947714,0
+MAIN.US,D,20120427,000000,11.818,11.8866,11.7388,11.7798,508145.6280372783,0
+MAIN.US,D,20120430,000000,11.7759,11.8092,11.5191,11.5266,628677.4403961085,0
+MAIN.US,D,20120501,000000,11.5619,11.7291,11.4369,11.5993,486230.5625965193,0
+MAIN.US,D,20120502,000000,11.5659,11.6804,11.4857,11.6041,327133.68240137916,0
+MAIN.US,D,20120503,000000,11.628,11.8389,11.4322,11.4579,467144.9709490633,0
+MAIN.US,D,20120504,000000,11.4322,11.7052,11.103,11.1333,970516.8440525999,0
+MAIN.US,D,20120507,000000,11.1315,11.5993,11.0923,11.5438,496179.2899622433,0
+MAIN.US,D,20120508,000000,11.5315,11.6183,11.2536,11.4284,462032.85243323987,0
+MAIN.US,D,20120509,000000,11.3131,11.4686,11.2804,11.4265,396337.93924393255,0
+MAIN.US,D,20120510,000000,11.5191,11.5554,11.3233,11.3901,516044.2701703082,0
+MAIN.US,D,20120511,000000,11.3176,11.3293,11.1677,11.201,613953.9105313998,0
+MAIN.US,D,20120514,000000,11.1602,11.2069,10.4404,10.6867,1793431.7416136304,0
+MAIN.US,D,20120515,000000,10.657,10.9894,10.6476,10.806,629599.2978333887,0
+MAIN.US,D,20120516,000000,10.8079,10.9759,10.6886,10.8116,414672.4265930795,0
+MAIN.US,D,20120517,000000,10.8596,10.8633,10.5321,10.5443,481322.7193082932,0
+MAIN.US,D,20120518,000000,10.5262,10.5434,9.84274,9.97926,1963278.7366059443,0
+MAIN.US,D,20120521,000000,9.97447,10.4873,9.96401,10.4843,644764.9002418877,0
+MAIN.US,D,20120522,000000,10.5684,10.9148,10.5053,10.5854,662010.967275877,0
+MAIN.US,D,20120523,000000,10.5434,10.6886,10.4249,10.6886,356408.9414265723,0
+MAIN.US,D,20120524,000000,10.7364,10.8013,10.5635,10.6619,154864.71650582433,0
+MAIN.US,D,20120525,000000,10.6792,10.702,10.5262,10.5443,201378.70960812352,0
+MAIN.US,D,20120529,000000,10.6188,10.6666,10.4968,10.6314,314568.13699210604,0
+MAIN.US,D,20120530,000000,10.5443,10.6513,10.4737,10.5321,304643.5036275884,0
+MAIN.US,D,20120531,000000,10.5243,10.5443,10.3076,10.5119,385382.50165411993,0
+MAIN.US,D,20120601,000000,10.5472,10.5472,10.3248,10.3631,409625.25712398195,0
+MAIN.US,D,20120604,000000,10.3184,10.4051,9.90879,9.98514,872208.0813237838,0
+MAIN.US,D,20120605,000000,9.98703,10.5262,9.97075,10.4577,561447.8440868,0
+MAIN.US,D,20120606,000000,10.4901,10.6457,10.4901,10.573,505720.51443806634,0
+MAIN.US,D,20120607,000000,10.6227,10.656,10.4167,10.4623,350291.1602519034,0
+MAIN.US,D,20120608,000000,10.4623,10.64,10.3895,10.64,350013.5554554541,0
+MAIN.US,D,20120611,000000,10.7468,10.7468,10.5044,10.5301,361043.3701794325,0
+MAIN.US,D,20120612,000000,10.5301,10.9244,10.5301,10.8681,530739.5157727373,0
+MAIN.US,D,20120613,000000,10.8909,10.9768,10.7726,10.9091,403839.554139795,0
+MAIN.US,D,20120614,000000,10.954,11.2737,10.9091,11.23,468159.0141300654,0
+MAIN.US,D,20120615,000000,11.2594,11.2594,11.0113,11.0942,552088.8959678944,0
+MAIN.US,D,20120618,000000,11.0667,11.2242,10.9787,11.1716,502211.17078479,0
+MAIN.US,D,20120619,000000,11.2508,11.4265,11.1947,11.3082,617641.3402805204,0
+MAIN.US,D,20120620,000000,11.2948,11.2948,10.7954,10.806,1625328.9427955437,0
+MAIN.US,D,20120621,000000,10.3096,10.6961,10.282,10.6961,5177361.928372955,0
+MAIN.US,D,20120622,000000,10.6923,10.7402,10.5243,10.6028,1302295.4308595122,0
+MAIN.US,D,20120625,000000,10.6028,10.7793,10.5942,10.6685,573597.5060840257,0
+MAIN.US,D,20120626,000000,10.6829,10.7934,10.6304,10.6782,394041.6761729089,0
+MAIN.US,D,20120627,000000,10.6513,10.8213,10.6457,10.7536,409828.4847862957,0
+MAIN.US,D,20120628,000000,10.702,10.8461,10.656,10.7468,469312.3834919389,0
+MAIN.US,D,20120629,000000,10.9091,11.0303,10.7954,11.0207,526566.0157385172,0
+MAIN.US,D,20120702,000000,11.058,11.3425,11.0303,11.3425,551886.715870854,0
+MAIN.US,D,20120703,000000,11.3656,11.3692,11.2746,11.3616,338414.9127900538,0
+MAIN.US,D,20120705,000000,11.3385,11.3837,11.2746,11.3176,307191.18236333854,0
+MAIN.US,D,20120706,000000,11.2155,11.3176,11.1947,11.2653,288584.32804409886,0
+MAIN.US,D,20120709,000000,11.2508,11.3818,11.2049,11.373,340555.0886359231,0
+MAIN.US,D,20120710,000000,11.3789,11.4703,10.8576,11.0427,671561.6198391198,0
+MAIN.US,D,20120711,000000,11.0657,11.23,11.0198,11.0981,332058.28673391836,0
+MAIN.US,D,20120712,000000,11.0352,11.2049,11.0198,11.1039,314071.59105430316,0
+MAIN.US,D,20120713,000000,11.1363,11.4437,11.1363,11.4123,319522.07315220824,0
+MAIN.US,D,20120716,000000,11.4284,11.5907,11.3656,11.4952,510035.43578369444,0
+MAIN.US,D,20120717,000000,11.5306,11.6958,11.5038,11.5715,552859.9040063366,0
+MAIN.US,D,20120718,000000,11.4914,11.6804,11.3131,11.4226,389438.6743781383,0
+MAIN.US,D,20120719,000000,11.4914,11.5286,11.121,11.1667,386907.75668669125,0
+MAIN.US,D,20120720,000000,11.1066,11.2957,11.0103,11.2193,401685.7599454226,0
+MAIN.US,D,20120723,000000,11.0981,11.2909,11.0066,11.1534,300588.3784688433,0
+MAIN.US,D,20120724,000000,11.2155,11.2431,11.0295,11.1115,327098.0651822062,0
+MAIN.US,D,20120725,000000,11.1889,11.4515,11.1267,11.394,526173.1787624129,0
+MAIN.US,D,20120726,000000,11.4533,11.5325,11.1774,11.2653,365530.0922292647,0
+MAIN.US,D,20120727,000000,11.3435,11.5649,11.272,11.4599,507203.866859865,0
+MAIN.US,D,20120730,000000,11.5068,11.5765,11.394,11.4284,428414.38780014904,0
+MAIN.US,D,20120731,000000,11.4332,11.4952,11.2193,11.2252,1008959.3467523716,0
+MAIN.US,D,20120801,000000,11.3465,11.4515,11.272,11.3131,525623.2069958407,0
+MAIN.US,D,20120802,000000,11.3176,11.4628,11.1947,11.3465,582344.6760854635,0
+MAIN.US,D,20120803,000000,11.5084,11.541,11.2431,11.3385,710677.7070072651,0
+MAIN.US,D,20120806,000000,11.3749,11.56,11.352,11.541,526941.0441050552,0
+MAIN.US,D,20120807,000000,11.6031,11.6575,11.5286,11.6165,381417.46710854006,0
+MAIN.US,D,20120808,000000,11.5649,11.8675,11.5649,11.8552,623634.4611880943,0
+MAIN.US,D,20120809,000000,11.8445,11.9124,11.7769,11.8885,362635.6693892763,0
+MAIN.US,D,20120810,000000,11.8752,12.2322,11.8675,12.151,551950.6173522862,0
+MAIN.US,D,20120813,000000,12.1816,12.4613,12.169,12.3764,612585.7902892561,0
+MAIN.US,D,20120814,000000,12.5358,12.6798,12.3868,12.4907,703558.453434834,0
+MAIN.US,D,20120815,000000,12.4976,12.6456,12.4889,12.6044,508813.97467929526,0
+MAIN.US,D,20120816,000000,12.6187,12.803,12.5902,12.7362,597410.7597933473,0
+MAIN.US,D,20120817,000000,12.6914,12.8346,12.5071,12.7228,441430.38627534895,0
+MAIN.US,D,20120820,000000,12.7077,12.7332,12.5195,12.6512,380762.73881501606,0
+MAIN.US,D,20120821,000000,12.676,12.676,12.2961,12.3459,1088965.0490900395,0
+MAIN.US,D,20120822,000000,12.3459,12.4146,11.9878,12.13,757525.873430583,0
+MAIN.US,D,20120823,000000,12.0966,12.0966,11.5172,11.6948,1557467.664628684,0
+MAIN.US,D,20120824,000000,11.7701,12.1558,11.7253,12.0154,884808.1963869465,0
+MAIN.US,D,20120827,000000,12.0879,12.3095,12.0727,12.2409,597642.2717179306,0
+MAIN.US,D,20120828,000000,12.2501,12.3095,12.1816,12.2608,611339.1876183974,0
+MAIN.US,D,20120829,000000,12.2923,12.3095,12.2054,12.2684,413972.6529929629,0
+MAIN.US,D,20120830,000000,12.2455,12.2999,12.1357,12.1454,438972.79815279425,0
+MAIN.US,D,20120831,000000,12.2015,12.2541,12.0879,12.2541,483742.59508113837,0
+MAIN.US,D,20120904,000000,12.2501,12.4907,12.2501,12.4317,632783.8962530764,0
+MAIN.US,D,20120905,000000,12.4442,12.6579,12.4442,12.6512,826541.5685246092,0
+MAIN.US,D,20120906,000000,12.764,12.7783,12.6465,12.7783,928556.6171774154,0
+MAIN.US,D,20120907,000000,12.8479,12.8479,12.7149,12.7706,343121.62354653305,0
+MAIN.US,D,20120910,000000,12.7667,12.8231,12.6876,12.7783,533574.2273923766,0
+MAIN.US,D,20120911,000000,12.8288,12.8535,12.7277,12.7831,591391.4497540303,0
+MAIN.US,D,20120912,000000,12.7868,12.9043,12.746,12.8479,623578.9402287984,0
+MAIN.US,D,20120913,000000,12.8127,13.1037,12.676,13.0512,724148.3488094952,0
+MAIN.US,D,20120914,000000,13.0762,13.2631,13.0762,13.225,802873.926387779,0
+MAIN.US,D,20120917,000000,13.2153,13.4693,13.1685,13.4693,827848.9299811305,0
+MAIN.US,D,20120918,000000,13.5361,13.6297,13.3739,13.4636,1074246.7570518183,0
+MAIN.US,D,20120919,000000,13.5274,13.5419,13.3395,13.3853,471584.5525617763,0
+MAIN.US,D,20120920,000000,13.35,13.5573,13.2622,13.5009,502672.0995034402,0
+MAIN.US,D,20120921,000000,13.6021,13.7252,13.5361,13.6708,709372.4406813107,0
+MAIN.US,D,20120924,000000,13.6336,13.8006,13.4369,13.5153,653292.0815367087,0
+MAIN.US,D,20120925,000000,13.5563,13.771,13.4912,13.4912,558282.101841962,0
+MAIN.US,D,20120926,000000,13.5419,13.5419,13.3128,13.3891,496427.56293113966,0
+MAIN.US,D,20120927,000000,13.452,13.6545,13.3987,13.6125,587888.3914923639,0
+MAIN.US,D,20120928,000000,13.6021,13.6708,13.5686,13.6603,526292.6012031512,0
+MAIN.US,D,20121001,000000,13.771,13.9829,13.6745,13.8341,442829.93347558216,0
+MAIN.US,D,20121002,000000,13.8473,14.0114,13.7528,14.0001,494305.1956948669,0
+MAIN.US,D,20121003,000000,13.9923,14.0403,13.8893,13.9676,511361.65341504535,0
+MAIN.US,D,20121004,000000,13.9879,14.164,13.9618,14.1253,443682.6516050633,0
+MAIN.US,D,20121005,000000,14.1453,14.3286,14.0964,14.1099,684908.6489395384,0
+MAIN.US,D,20121008,000000,14.1099,14.2083,14.0964,14.1013,621992.9264105846,0
+MAIN.US,D,20121009,000000,14.1223,14.1396,13.7289,13.7959,731770.4337113593,0
+MAIN.US,D,20121010,000000,13.8263,13.8846,13.5323,13.6784,654692.6763022153,0
+MAIN.US,D,20121011,000000,13.771,13.8473,13.6047,13.6899,552298.409021808,0
+MAIN.US,D,20121012,000000,13.7289,13.8444,13.6047,13.623,373686.435418641,0
+MAIN.US,D,20121015,000000,13.6412,13.6708,13.4427,13.5516,525347.6973299279,0
+MAIN.US,D,20121016,000000,13.5829,13.8196,13.5829,13.8159,492854.317796421,0
+MAIN.US,D,20121017,000000,13.6639,13.9515,13.6639,13.9113,433706.68754233303,0
+MAIN.US,D,20121018,000000,13.8702,13.9515,13.8196,13.8578,289969.2093305557,0
+MAIN.US,D,20121019,000000,13.8053,13.8578,13.4626,13.5172,756849.1462663893,0
+MAIN.US,D,20121022,000000,13.9303,13.9303,13.5172,13.855,440785.0860692448,0
+MAIN.US,D,20121023,000000,13.7949,13.8846,13.623,13.7662,491475.72190158407,0
+MAIN.US,D,20121024,000000,13.8473,13.8473,13.561,13.6775,491872.74913877173,0
+MAIN.US,D,20121025,000000,13.7528,13.9686,13.6038,13.9581,456568.75198683166,0
+MAIN.US,D,20121026,000000,13.8407,13.9515,13.7327,13.8302,378209.82225291943,0
+MAIN.US,D,20121031,000000,13.938,13.9799,13.812,13.9706,496510.32058744185,0
+MAIN.US,D,20121101,000000,13.9247,14.2236,13.9046,14.2236,524855.3416532085,0
+MAIN.US,D,20121102,000000,14.2597,14.3649,13.9303,13.9303,457132.34210189694,0
+MAIN.US,D,20121105,000000,13.9303,13.9971,13.8263,13.8578,394416.7045394369,0
+MAIN.US,D,20121106,000000,13.8998,14.0069,13.8378,13.938,317358.850870416,0
+MAIN.US,D,20121107,000000,13.9303,13.9303,13.5419,13.6458,716064.287623728,0
+MAIN.US,D,20121108,000000,13.6803,14.257,13.6803,14.1814,812122.8801533661,0
+MAIN.US,D,20121109,000000,14.1749,14.1749,13.684,13.9761,877751.7967306843,0
+MAIN.US,D,20121112,000000,14.0555,14.3237,14.0526,14.2817,682679.4300457672,0
+MAIN.US,D,20121113,000000,14.2626,14.4115,14.2064,14.2721,463443.9228514397,0
+MAIN.US,D,20121114,000000,14.3324,14.3324,12.4297,12.7905,2440064.450731385,0
+MAIN.US,D,20121115,000000,12.7009,13.0158,12.446,12.8651,1289136.9635075503,0
+MAIN.US,D,20121116,000000,13.0158,13.7949,12.9558,13.7327,1315818.4509252687,0
+MAIN.US,D,20121119,000000,14.0671,14.1386,13.9133,13.9981,843875.6310412572,0
+MAIN.US,D,20121120,000000,14.0078,14.1154,13.7959,13.9123,428942.36069603136,0
+MAIN.US,D,20121121,000000,13.9686,14.1709,13.9123,14.1213,341658.17486483714,0
+MAIN.US,D,20121123,000000,14.232,14.232,13.9495,14.086,274290.2999399507,0
+MAIN.US,D,20121126,000000,14.1213,14.3972,14.1213,14.2712,519506.4733864552,0
+MAIN.US,D,20121127,000000,14.358,14.358,14.1948,14.2216,438956.037108461,0
+MAIN.US,D,20121128,000000,14.2083,14.253,13.9809,14.1881,455602.89680823224,0
+MAIN.US,D,20121129,000000,14.2894,14.4258,14.2484,14.3742,560825.5903166289,0
+MAIN.US,D,20121130,000000,14.4,14.4316,14.1948,14.3306,528166.6954705175,0
+MAIN.US,D,20121203,000000,14.3742,14.4383,14.1881,14.4211,492923.4571042099,0
+MAIN.US,D,20121204,000000,14.4344,14.4344,13.8827,13.9056,904311.7665769968,0
+MAIN.US,D,20121205,000000,13.9133,14.3418,13.9133,14.1253,492559.9519556485,0
+MAIN.US,D,20121206,000000,14.1213,14.1596,14.0123,14.0821,315699.5074833098,0
+MAIN.US,D,20121207,000000,14.025,14.1768,13.8444,14.025,531460.2406782503,0
+MAIN.US,D,20121210,000000,14.1154,14.1154,13.5945,13.6946,928534.6183067559,0
+MAIN.US,D,20121211,000000,13.0608,13.5409,13.0445,13.5293,5544973.532793013,0
+MAIN.US,D,20121212,000000,13.5447,13.7461,13.4761,13.5123,1091515.8705217207,0
+MAIN.US,D,20121213,000000,13.4883,13.6392,13.3547,13.3749,717208.2288981614,0
+MAIN.US,D,20121214,000000,13.3329,13.6087,13.3329,13.5172,473275.32290696196,0
+MAIN.US,D,20121217,000000,13.5172,13.9399,13.4865,13.9133,1033195.8168306238,0
+MAIN.US,D,20121218,000000,13.9209,13.9303,13.6021,13.7377,733093.5086469002,0
+MAIN.US,D,20121219,000000,13.8588,14.1253,13.7528,14.025,923058.994642371,0
+MAIN.US,D,20121220,000000,14.025,14.1537,13.96,14.1537,569038.5020305644,0
+MAIN.US,D,20121221,000000,13.9133,14.1537,13.9133,14.1099,1232018.4671808206,0
+MAIN.US,D,20121224,000000,14.0736,14.1729,14.0736,14.1193,367127.62926546513,0
+MAIN.US,D,20121226,000000,14.1004,14.1453,14.025,14.043,561001.5812819364,0
+MAIN.US,D,20121227,000000,14.0584,14.1396,13.9809,14.1004,648050.064927454,0
+MAIN.US,D,20121228,000000,14.0497,14.165,13.8378,13.9323,699560.9443659114,0
+MAIN.US,D,20121231,000000,13.9267,14.4496,13.9267,14.4153,716734.7293963017,0
+MAIN.US,D,20130102,000000,14.6903,14.7895,14.4069,14.5022,895465.0778749236,0
+MAIN.US,D,20130103,000000,14.6376,14.6396,14.4069,14.4954,480918.35911420215,0
+MAIN.US,D,20130104,000000,14.5548,14.5548,14.3896,14.5384,446828.4901097781,0
+MAIN.US,D,20130107,000000,14.5214,14.5633,14.3791,14.4496,718334.3615630288,0
+MAIN.US,D,20130108,000000,14.4973,14.6159,14.403,14.5022,463390.4970226904,0
+MAIN.US,D,20130109,000000,14.5891,14.6816,14.4296,14.594,592605.5779015264,0
+MAIN.US,D,20130110,000000,14.673,14.8075,14.632,14.7838,416496.23772751674,0
+MAIN.US,D,20130111,000000,14.8114,14.9661,14.7256,14.9156,366847.9293384591,0
+MAIN.US,D,20130114,000000,15.0168,15.035,14.9156,15.035,823838.8501289682,0
+MAIN.US,D,20130115,000000,15.0053,15.1391,14.862,14.973,450520.1101199618,0
+MAIN.US,D,20130116,000000,14.9795,15.0138,14.7075,14.7877,649994.3460678926,0
+MAIN.US,D,20130117,000000,14.8467,15.0138,14.8355,14.9411,396881.62561887474,0
+MAIN.US,D,20130118,000000,14.9957,15.0472,14.9411,14.973,410767.1032678889,0
+MAIN.US,D,20130122,000000,15.0281,15.1198,14.9411,15.0606,501200.2702995979,0
+MAIN.US,D,20130123,000000,15.1591,15.1674,14.9622,14.9661,518307.0111527258,0
+MAIN.US,D,20130124,000000,15.0168,15.0606,14.7608,14.7819,678240.8959983174,0
+MAIN.US,D,20130125,000000,14.8544,14.9289,14.5881,14.6607,602121.6608108898,0
+MAIN.US,D,20130128,000000,14.7352,14.7504,14.5729,14.615,529192.2618694963,0
+MAIN.US,D,20130129,000000,14.6797,14.8163,14.615,14.7953,491312.3017195164,0
+MAIN.US,D,20130130,000000,14.8355,14.906,14.7552,14.7819,909465.7877035927,0
+MAIN.US,D,20130131,000000,14.948,15.2888,14.8785,15.1131,727195.7161788582,0
+MAIN.US,D,20130201,000000,15.1437,15.2849,14.9918,15.2458,683138.2636338504,0
+MAIN.US,D,20130204,000000,15.222,15.2611,14.9156,14.9795,545860.0728746437,0
+MAIN.US,D,20130205,000000,15.1008,15.1553,14.9957,15.0452,429542.6155955428,0
+MAIN.US,D,20130206,000000,15.0452,15.1302,14.9795,15.1302,450238.3150624291,0
+MAIN.US,D,20130207,000000,15.1644,15.222,14.9031,14.9918,461671.4424152252,0
+MAIN.US,D,20130208,000000,15.0197,15.1493,15.0197,15.0854,390668.51600468403,0
+MAIN.US,D,20130211,000000,15.0675,15.0796,14.7877,14.8316,718453.7840037569,0
+MAIN.US,D,20130212,000000,14.8935,15.093,14.8104,15.0549,666084.9486094819,0
+MAIN.US,D,20130213,000000,15.0549,15.0796,14.9031,15.0063,447245.4210870889,0
+MAIN.US,D,20130214,000000,14.9088,15.035,14.8745,14.9289,403872.02866315795,0
+MAIN.US,D,20130215,000000,15.0063,15.1361,14.906,15.1255,560476.751081844,0
+MAIN.US,D,20130219,000000,15.2038,15.4864,15.14,15.429,860845.1408440603,0
+MAIN.US,D,20130220,000000,15.4892,15.5503,15.2077,15.2152,521942.0626383502,0
+MAIN.US,D,20130221,000000,15.1856,15.2152,13.9303,14.444,2336139.6905920096,0
+MAIN.US,D,20130222,000000,14.632,15.0675,14.57,15.0549,493389.6236491966,0
+MAIN.US,D,20130225,000000,15.1446,15.1943,14.7848,14.7848,509710.69055010576,0
+MAIN.US,D,20130226,000000,14.8727,15.1283,14.8296,15.0502,527355.8799518292,0
+MAIN.US,D,20130227,000000,15.0502,15.1644,14.971,15.0979,331996.48038301256,0
+MAIN.US,D,20130228,000000,15.141,15.3145,15.141,15.2333,377025.0259329664,0
+MAIN.US,D,20130301,000000,15.0452,15.3662,14.946,15.2984,399266.93173784064,0
+MAIN.US,D,20130304,000000,15.3031,15.4864,15.1856,15.4646,617867.6143787571,0
+MAIN.US,D,20130305,000000,15.5399,15.6602,15.3824,15.5199,559868.115660196,0
+MAIN.US,D,20130306,000000,15.6038,15.7643,15.5399,15.638,506026.4034967953,0
+MAIN.US,D,20130307,000000,15.6333,15.6714,15.5199,15.6714,602996.3778110305,0
+MAIN.US,D,20130308,000000,15.7518,15.9542,15.7059,15.8415,647970.4499669616,0
+MAIN.US,D,20130311,000000,15.8958,16.2672,15.8958,16.1287,945451.7498460729,0
+MAIN.US,D,20130312,000000,16.1174,16.2604,16.0438,16.1441,591743.4316846153,0
+MAIN.US,D,20130313,000000,16.187,16.3122,16.1478,16.2433,546450.8996867153,0
+MAIN.US,D,20130314,000000,16.317,16.3427,16.2033,16.3122,450106.3218384611,0
+MAIN.US,D,20130315,000000,16.3332,16.3476,16.1527,16.1594,784270.2147643393,0
+MAIN.US,D,20130318,000000,16.0171,16.3122,15.9445,16.2033,660645.9897295432,0
+MAIN.US,D,20130319,000000,16.2796,16.2912,15.807,15.9676,957800.4492445292,0
+MAIN.US,D,20130320,000000,16.0152,16.0333,15.7726,15.9225,531812.2226088452,0
+MAIN.US,D,20130321,000000,15.8484,15.9006,15.555,15.6677,640800.9132615913,0
+MAIN.US,D,20130322,000000,15.6821,15.8595,15.558,15.6821,524273.94292855676,0
+MAIN.US,D,20130325,000000,15.7794,15.835,15.4911,15.5455,618589.3868495334,0
+MAIN.US,D,20130326,000000,15.6164,15.6563,15.408,15.4844,670189.3093359029,0
+MAIN.US,D,20130327,000000,15.4444,15.4844,15.1781,15.3746,819464.2175629708,0
+MAIN.US,D,20130328,000000,15.3653,15.4395,15.2707,15.2974,457814.30709241703,0
+MAIN.US,D,20130401,000000,15.4682,15.6563,15.1971,15.2546,647881.4069190396,0
+MAIN.US,D,20130402,000000,15.2648,15.4395,15.222,15.3145,568529.3853095217,0
+MAIN.US,D,20130403,000000,15.3517,15.4035,14.7751,14.8457,1007449.8051988301,0
+MAIN.US,D,20130404,000000,14.8306,14.9204,14.5422,14.7848,934770.7743568796,0
+MAIN.US,D,20130405,000000,14.5833,14.9232,14.5384,14.8983,598068.6307826813,0
+MAIN.US,D,20130408,000000,14.9411,15.0023,14.7809,14.9289,534950.728156677,0
+MAIN.US,D,20130409,000000,14.9411,14.9967,14.7809,14.7848,524342.0346710925,0
+MAIN.US,D,20130410,000000,14.7877,15.0422,14.7877,15.0168,577247.2234834166,0
+MAIN.US,D,20130411,000000,15.0023,15.0492,14.7992,14.8306,532919.4990988527,0
+MAIN.US,D,20130412,000000,14.7848,14.8736,14.6503,14.7751,646106.8313522885,0
+MAIN.US,D,20130415,000000,14.6998,14.7809,14.3064,14.3333,869907.6279916669,0
+MAIN.US,D,20130416,000000,14.4889,14.7218,14.38,14.6406,622007.592324351,0
+MAIN.US,D,20130417,000000,14.4755,14.5557,13.7214,14.0223,1810102.6953146583,0
+MAIN.US,D,20130418,000000,14.0791,14.2397,13.4674,13.6002,1321043.70649016,0
+MAIN.US,D,20130419,000000,13.6154,13.9437,13.5009,13.8235,818983.3851042178,0
+MAIN.US,D,20130422,000000,13.8282,14.0448,13.6603,13.9686,577818.1465553751,0
+MAIN.US,D,20130423,000000,14.0314,14.1891,13.9247,14.0223,493976.2602001948,0
+MAIN.US,D,20130424,000000,14.0555,14.2397,14.0555,14.1891,503007.32038971194,0
+MAIN.US,D,20130425,000000,14.2005,14.337,14.1587,14.1587,512550.6399960817,0
+MAIN.US,D,20130426,000000,14.1317,14.257,14.0584,14.1768,310239.5972979848,0
+MAIN.US,D,20130429,000000,14.1891,14.2979,14.1891,14.2338,467346.1034808304,0
+MAIN.US,D,20130430,000000,14.336,14.4926,14.3315,14.4812,443342.1928924247,0
+MAIN.US,D,20130501,000000,14.337,14.3476,13.8979,13.8979,722428.2466367566,0
+MAIN.US,D,20130502,000000,13.9323,14.128,13.918,14.0334,398476.0199592653,0
+MAIN.US,D,20130503,000000,14.1587,14.2445,14.0706,14.0706,462213.03365962073,0
+MAIN.US,D,20130506,000000,14.086,14.2093,14.0706,14.1709,459214.9018579338,0
+MAIN.US,D,20130507,000000,14.2292,14.3017,14.1376,14.2721,466842.2245861343,0
+MAIN.US,D,20130508,000000,14.2827,14.4545,14.2093,14.3257,448220.70435310807,0
+MAIN.US,D,20130509,000000,14.3476,14.5259,14.1376,14.2226,540129.8908497526,0
+MAIN.US,D,20130510,000000,14.2597,14.4963,14.2226,14.3257,674072.6337904439,0
+MAIN.US,D,20130513,000000,14.3752,14.6894,14.3132,14.593,721341.9214521354,0
+MAIN.US,D,20130514,000000,14.6806,14.9529,14.6806,14.8611,709370.3455507741,0
+MAIN.US,D,20130515,000000,14.9232,14.9411,14.8057,14.8421,593688.7603903272,0
+MAIN.US,D,20130516,000000,14.8191,15.0825,14.7973,14.9279,571164.0119626573,0
+MAIN.US,D,20130517,000000,14.9901,15.0043,14.6386,14.7436,591083.4655647548,0
+MAIN.US,D,20130520,000000,14.7065,14.9031,14.6998,14.7372,366005.6868616812,0
+MAIN.US,D,20130521,000000,14.7877,15.0158,14.7065,14.9613,674415.1876336088,0
+MAIN.US,D,20130522,000000,15.0079,15.1591,14.7141,14.843,615148.1349387828,0
+MAIN.US,D,20130523,000000,14.5652,14.5881,13.9829,14.1615,1950385.3032672624,0
+MAIN.US,D,20130524,000000,14.0841,14.6033,14.0841,14.3122,491484.10242374067,0
+MAIN.US,D,20130528,000000,14.4718,14.5911,14.2778,14.318,575680.0658400526,0
+MAIN.US,D,20130529,000000,14.2673,14.3981,14.0611,14.2673,496156.24352631025,0
+MAIN.US,D,20130530,000000,14.256,14.3523,14.1901,14.2721,317283.42617099703,0
+MAIN.US,D,20130531,000000,14.2721,14.3495,13.9849,14.0364,786034.3146784073,0
+MAIN.US,D,20130603,000000,13.9218,13.9676,13.0158,13.5284,2098740.4491876173,0
+MAIN.US,D,20130604,000000,13.5829,13.6383,12.9957,13.1636,2629682.1450572642,0
+MAIN.US,D,20130605,000000,13.3099,13.4742,13.1636,13.1636,1111060.29575729,0
+MAIN.US,D,20130606,000000,13.1675,13.5361,13.1675,13.499,552513.1599020984,0
+MAIN.US,D,20130607,000000,13.6639,13.894,13.5563,13.5982,631458.7261869886,0
+MAIN.US,D,20130610,000000,13.7071,13.8616,13.6326,13.7425,539008.996011232,0
+MAIN.US,D,20130611,000000,13.6135,13.6639,13.4589,13.499,471647.4064779453,0
+MAIN.US,D,20130612,000000,13.5516,13.6449,13.1877,13.222,461871.52738170885,0
+MAIN.US,D,20130613,000000,13.1636,13.5228,13.0712,13.499,559644.9842577592,0
+MAIN.US,D,20130614,000000,13.5172,13.5419,13.4005,13.4693,394509.9378484322,0
+MAIN.US,D,20130617,000000,13.5419,13.7872,13.5228,13.7576,517661.71094662166,0
+MAIN.US,D,20130618,000000,13.7136,13.8061,13.5563,13.7195,481226.34330347786,0
+MAIN.US,D,20130619,000000,13.7279,13.8006,13.4225,13.4408,385458.9739187921,0
+MAIN.US,D,20130620,000000,13.3301,13.3301,12.8565,13.0111,1006175.9658309651,0
+MAIN.US,D,20130621,000000,13.0693,13.2441,12.9703,13.202,642159.6054163052,0
+MAIN.US,D,20130624,000000,13.0884,13.0934,12.3572,12.7943,1331703.7306740072,0
+MAIN.US,D,20130625,000000,12.866,12.9461,12.7287,12.9309,616734.1487570166,0
+MAIN.US,D,20130626,000000,13.0846,13.138,12.7783,12.9804,650786.3054117514,0
+MAIN.US,D,20130627,000000,13.1142,13.4359,13.0789,13.3709,544529.6649822096,0
+MAIN.US,D,20130628,000000,13.3672,13.5361,13.222,13.4102,1062509.83577082,0
+MAIN.US,D,20130701,000000,13.305,13.5017,13.222,13.2708,517790.5614747999,0
+MAIN.US,D,20130702,000000,13.3031,13.5964,13.2765,13.3537,496929.34669529914,0
+MAIN.US,D,20130703,000000,13.3262,13.5255,13.3262,13.4408,180717.57979514683,0
+MAIN.US,D,20130705,000000,13.6326,13.6899,13.4148,13.5466,386704.52902438754,0
+MAIN.US,D,20130708,000000,13.6067,13.7748,13.6067,13.7452,387341.4487083251,0
+MAIN.US,D,20130709,000000,13.8006,14.0114,13.8006,13.9819,466078.54950457526,0
+MAIN.US,D,20130710,000000,13.9923,14.1262,13.9923,14.1233,299146.9286578173,0
+MAIN.US,D,20130711,000000,14.2673,14.2673,14.1262,14.17,353059.8752595335,0
+MAIN.US,D,20130712,000000,14.2292,14.462,14.2044,14.403,460170.28138382995,0
+MAIN.US,D,20130715,000000,14.462,14.7303,14.4335,14.6988,514225.69686223776,0
+MAIN.US,D,20130716,000000,14.7047,14.8085,14.6214,14.6931,443886.9268326403,0
+MAIN.US,D,20130717,000000,14.8392,14.9603,14.7131,14.8821,805172.2845893593,0
+MAIN.US,D,20130718,000000,14.97,14.9765,14.8611,14.9156,514991.4670743334,0
+MAIN.US,D,20130719,000000,14.8392,14.9156,14.7848,14.906,408263.4222734683,0
+MAIN.US,D,20130722,000000,14.9613,15.0959,14.9156,15.0452,313804.461910547,0
+MAIN.US,D,20130723,000000,15.0825,15.1943,15.0128,15.0521,546916.0186664285,0
+MAIN.US,D,20130724,000000,15.1674,15.1905,14.8154,14.9108,458482.6537344542,0
+MAIN.US,D,20130725,000000,14.8775,15.0521,14.8191,15.0197,396234.2302822542,0
+MAIN.US,D,20130726,000000,14.9549,15.0005,14.8457,15.0005,281426.314556695,0
+MAIN.US,D,20130729,000000,14.9843,15.0959,14.8011,14.9031,349007.89279660856,0
+MAIN.US,D,20130730,000000,14.991,15.0281,14.8745,15.0128,278500.4647586069,0
+MAIN.US,D,20130731,000000,15.0168,15.093,14.9128,14.9529,352840.93411819014,0
+MAIN.US,D,20130801,000000,15.0854,15.093,14.9738,15.0168,277522.0387967575,0
+MAIN.US,D,20130802,000000,15.0786,15.1571,15.0023,15.1571,268825.151928249,0
+MAIN.US,D,20130805,000000,15.1943,15.2077,14.9176,15.1264,364587.28348659823,0
+MAIN.US,D,20130806,000000,15.0979,15.1724,14.9872,15.0023,249076.45146512252,0
+MAIN.US,D,20130807,000000,15.0109,15.054,14.8915,14.9671,246721.5247389729,0
+MAIN.US,D,20130808,000000,15.0387,15.1321,14.9575,15.0854,475190.2722198478,0
+MAIN.US,D,20130809,000000,15.0854,15.2286,14.9918,15.1513,438385.11403653264,0
+MAIN.US,D,20130812,000000,15.1781,15.2917,15.093,15.222,476777.33360333496,0
+MAIN.US,D,20130813,000000,14.5394,14.5471,14.3771,14.4477,5832953.415676448,0
+MAIN.US,D,20130814,000000,14.5118,14.5223,14.403,14.4477,866273.624071306,0
+MAIN.US,D,20130815,000000,14.4095,14.4133,14.2073,14.2673,838707.9915661481,0
+MAIN.US,D,20130816,000000,14.2597,14.3257,14.1976,14.2435,605128.1731347332,0
+MAIN.US,D,20130819,000000,14.2416,14.3198,14.2301,14.2301,723585.8062597034,0
+MAIN.US,D,20130820,000000,14.3054,14.4688,14.2416,14.4069,485573.73917245877,0
+MAIN.US,D,20130821,000000,14.3914,14.4889,14.2894,14.3198,498677.7331303073,0
+MAIN.US,D,20130822,000000,14.381,14.3981,14.2014,14.3286,545823.4080901975,0
+MAIN.US,D,20130823,000000,14.3677,14.425,14.2348,14.3466,565594.1074240138,0
+MAIN.US,D,20130826,000000,14.3523,14.5328,14.3286,14.3981,554241.6425969834,0
+MAIN.US,D,20130827,000000,14.2971,14.3677,14.2014,14.2712,709593.4769532009,0
+MAIN.US,D,20130828,000000,14.2894,14.4506,14.2301,14.3408,474162.6106903426,0
+MAIN.US,D,20130829,000000,14.3677,14.5986,14.3466,14.594,696376.3459462137,0
+MAIN.US,D,20130830,000000,14.5986,14.6376,14.315,14.337,1234489.6736518682,0
+MAIN.US,D,20130903,000000,14.5355,14.571,14.356,14.4917,507819.8352384162,0
+MAIN.US,D,20130904,000000,14.4746,14.674,14.4467,14.6176,1021723.9295628046,0
+MAIN.US,D,20130905,000000,14.6234,14.6311,14.5079,14.5567,273687.9499099128,0
+MAIN.US,D,20130906,000000,14.6033,14.6483,14.4287,14.5204,410461.21420916007,0
+MAIN.US,D,20130909,000000,14.5259,14.6204,14.4963,14.5451,526871.9047972461,0
+MAIN.US,D,20130910,000000,14.6483,14.6483,14.5548,14.6483,572885.1617006591,0
+MAIN.US,D,20130911,000000,14.6768,14.6931,14.5355,14.6474,314642.5141262516,0
+MAIN.US,D,20130912,000000,14.6483,14.7075,14.6033,14.6483,475960.2326930268,0
+MAIN.US,D,20130913,000000,14.6978,14.7075,14.6483,14.6998,330277.42577553727,0
+MAIN.US,D,20130916,000000,14.7742,14.8066,14.6931,14.7131,563585.9248021328,0
+MAIN.US,D,20130917,000000,14.7742,14.7877,14.7075,14.7416,408726.44612262474,0
+MAIN.US,D,20130918,000000,14.7742,14.8507,14.6483,14.8001,433250.9966500396,0
+MAIN.US,D,20130919,000000,14.804,14.8411,14.6998,14.7199,365764.74684966804,0
+MAIN.US,D,20130920,000000,14.7578,14.8104,14.6998,14.7303,584645.1294175806,0
+MAIN.US,D,20130923,000000,14.7362,14.8104,14.7075,14.7742,436850.43091651134,0
+MAIN.US,D,20130924,000000,14.7485,14.8639,14.6826,14.7953,458645.0263512587,0
+MAIN.US,D,20130925,000000,14.8507,14.9375,14.7578,14.7953,391647.98953178653,0
+MAIN.US,D,20130926,000000,14.8572,14.9499,14.7578,14.8727,291421.13479427487,0
+MAIN.US,D,20130927,000000,14.7733,14.9549,14.6998,14.9298,484707.40269447456,0
+MAIN.US,D,20130930,000000,14.8104,14.8639,14.6998,14.8173,424592.8696965138,0
+MAIN.US,D,20131001,000000,14.8173,14.9549,14.8066,14.9549,300686.84960418526,0
+MAIN.US,D,20131002,000000,14.8507,14.97,14.8374,14.9298,417256.77011327585,0
+MAIN.US,D,20131003,000000,14.9375,14.9651,14.6797,14.7578,342167.29158589,0
+MAIN.US,D,20131004,000000,14.7571,14.925,14.7237,14.8812,242137.37911906207,0
+MAIN.US,D,20131007,000000,14.7809,14.8507,14.7256,14.7485,264170.81943527586,0
+MAIN.US,D,20131008,000000,14.7524,14.8364,14.6866,14.6998,320749.81964822736,0
+MAIN.US,D,20131009,000000,14.6998,14.8812,14.674,14.7409,320248.0358840578,0
+MAIN.US,D,20131010,000000,14.8639,15.1312,14.8267,15.033,423807.1957442952,0
+MAIN.US,D,20131011,000000,14.97,15.3202,14.9549,15.2888,404085.7319781548,0
+MAIN.US,D,20131014,000000,15.199,15.199,14.8219,14.9775,714442.6565863412,0
+MAIN.US,D,20131015,000000,14.9613,15.0099,14.8507,14.8639,443816.739959578,0
+MAIN.US,D,20131016,000000,14.9549,15.0531,14.8257,14.9098,659331.2953161487,0
+MAIN.US,D,20131017,000000,14.8974,15.0492,14.8326,15.0138,617969.2282099089,0
+MAIN.US,D,20131018,000000,15.0492,15.0492,14.8402,15.0168,680796.955256224,0
+MAIN.US,D,20131021,000000,15.0432,15.0432,14.8974,14.9375,538697.8691261465,0
+MAIN.US,D,20131022,000000,14.9375,15.0138,14.8326,14.8812,423723.39052271965,0
+MAIN.US,D,20131023,000000,14.8402,15.0099,14.8402,14.9918,347124.3704417921,0
+MAIN.US,D,20131024,000000,14.9918,15.0786,14.9337,15.0432,334207.8906672075,0
+MAIN.US,D,20131025,000000,15.1112,15.2202,15.0665,15.2172,333223.17931375833,0
+MAIN.US,D,20131028,000000,15.2267,15.328,15.1674,15.2907,410592.15986786486,0
+MAIN.US,D,20131029,000000,15.304,15.4281,15.2907,15.3976,432534.4620056099,0
+MAIN.US,D,20131030,000000,15.4281,15.4281,15.1809,15.1809,396190.23254092474,0
+MAIN.US,D,20131031,000000,15.1809,15.3127,15.1302,15.1302,359860.66899001616,0
+MAIN.US,D,20131101,000000,15.1179,15.2048,14.8639,14.9613,587444.223818047,0
+MAIN.US,D,20131104,000000,14.9852,15.2324,14.9852,15.2238,375188.6440152995,0
+MAIN.US,D,20131105,000000,15.1905,15.304,15.1809,15.1846,383564.9759112926,0
+MAIN.US,D,20131106,000000,15.2556,15.304,15.1674,15.1733,244535.25602124762,0
+MAIN.US,D,20131107,000000,15.2859,15.2859,14.9613,14.9918,414109.8840432876,0
+MAIN.US,D,20131108,000000,15.0854,15.199,14.9918,15.0665,408314.75297167076,0
+MAIN.US,D,20131111,000000,15.1112,15.1674,15.0099,15.1391,317251.99921290745,0
+MAIN.US,D,20131112,000000,15.1331,15.2993,15.1112,15.2401,302247.72185593954,0
+MAIN.US,D,20131113,000000,15.2048,15.3346,15.1331,15.3328,418004.731715785,0
+MAIN.US,D,20131114,000000,15.3746,15.4281,15.3346,15.4053,398716.9599712785,0
+MAIN.US,D,20131115,000000,15.4281,15.5876,15.4053,15.5819,440379.6783099006,0
+MAIN.US,D,20131118,000000,15.6047,15.7135,15.5627,15.6544,600261.1848920165,0
+MAIN.US,D,20131119,000000,15.6115,15.6478,15.4138,15.5199,525866.2421384006,0
+MAIN.US,D,20131120,000000,15.5541,15.6086,15.4567,15.5236,223189.01852192066,0
+MAIN.US,D,20131121,000000,15.5913,15.81,15.5541,15.7977,494985.06555486046,0
+MAIN.US,D,20131122,000000,15.835,15.9303,15.81,15.9016,476121.5577445477,0
+MAIN.US,D,20131125,000000,15.9426,16.2015,15.9235,16.0851,463664.9591233298,0
+MAIN.US,D,20131126,000000,16.1432,16.2568,16.0342,16.166,467590.18618865346,0
+MAIN.US,D,20131127,000000,16.2062,16.3847,16.1794,16.3674,455053.97260694345,0
+MAIN.US,D,20131129,000000,16.4457,16.5059,16.3847,16.483,299487.3873704558,0
+MAIN.US,D,20131202,000000,16.483,16.483,15.8205,15.8798,925707.2396440097,0
+MAIN.US,D,20131203,000000,15.8615,15.9426,15.7613,15.8968,733315.5924840536,0
+MAIN.US,D,20131204,000000,15.8758,16.0851,15.6859,16.0038,471560.45856055984,0
+MAIN.US,D,20131205,000000,16.0048,16.0191,15.7613,15.7843,313960.5491357214,0
+MAIN.US,D,20131206,000000,15.8566,16.0944,15.7977,16.0851,338320.63191579515,0
+MAIN.US,D,20131209,000000,16.1432,16.2672,15.9951,16.1831,400749.23659436597,0
+MAIN.US,D,20131210,000000,16.2062,16.2786,16.0307,16.1374,404112.9686751711,0
+MAIN.US,D,20131211,000000,16.1737,16.2482,16.0944,16.1737,475543.30171570595,0
+MAIN.US,D,20131212,000000,16.2062,16.2062,15.8615,15.8798,525406.3609850439,0
+MAIN.US,D,20131213,000000,15.8798,16.0801,15.7843,16.0191,491084.98005600634,0
+MAIN.US,D,20131216,000000,16.1346,16.1346,15.917,16.0248,452564.95752628916,0
+MAIN.US,D,20131217,000000,16.0591,16.227,15.9303,16.2223,498092.1441445925,0
+MAIN.US,D,20131218,000000,16.276,16.4008,16.1947,16.3885,431679.64874560223,0
+MAIN.US,D,20131219,000000,16.4325,16.4382,16.1851,16.1985,302781.98014345183,0
+MAIN.US,D,20131220,000000,16.2586,16.5326,16.2072,16.5077,609980.4954636735,0
+MAIN.US,D,20131223,000000,16.5403,16.5621,16.4065,16.5239,555803.562414011,0
+MAIN.US,D,20131224,000000,16.5899,16.7466,16.5326,16.7024,224623.1353760333,0
+MAIN.US,D,20131226,000000,16.7962,16.8083,16.7044,16.7044,395314.46797551063,0
+MAIN.US,D,20131227,000000,16.779,16.779,16.567,16.6912,306505.0271117351,0
+MAIN.US,D,20131230,000000,16.7475,16.7864,16.4678,16.4678,501760.7177188532,0
+MAIN.US,D,20131231,000000,16.4782,16.6738,16.4782,16.5641,441256.490440578,0
+MAIN.US,D,20140102,000000,16.567,16.5698,16.2806,16.3522,441242.87209208496,0
+MAIN.US,D,20140103,000000,16.5813,17.0729,16.5298,16.8667,920677.8787844884,0
+MAIN.US,D,20140106,000000,16.9641,17.1951,16.9517,17.0959,709370.3455507741,0
+MAIN.US,D,20140107,000000,17.199,17.6085,17.153,17.2478,619028.3166975036,0
+MAIN.US,D,20140108,000000,17.2839,17.3105,17.0882,17.1629,499862.52945027035,0
+MAIN.US,D,20140109,000000,17.2304,17.2478,17.0882,17.1599,332507.6922345919,0
+MAIN.US,D,20140110,000000,17.1501,17.2619,17.1246,17.216,281045.000798537,0
+MAIN.US,D,20140113,000000,17.2523,17.2878,17.0729,17.1474,438832.42440664954,0
+MAIN.US,D,20140114,000000,17.177,17.6237,17.1426,17.5694,664254.8520834247,0
+MAIN.US,D,20140115,000000,17.6716,17.6962,17.4787,17.5579,600107.1927973786,0
+MAIN.US,D,20140116,000000,17.5923,18.1868,17.5598,18.1718,988520.3007765382,0
+MAIN.US,D,20140117,000000,17.6943,17.725,17.0453,17.3851,1659106.637349558,0
+MAIN.US,D,20140121,000000,17.5598,18.0743,17.5283,17.8404,1031210.6806447363,0
+MAIN.US,D,20140122,000000,17.9567,17.9567,17.764,17.889,336100.8411094337,0
+MAIN.US,D,20140123,000000,17.8595,17.8595,17.6735,17.7171,363881.2244948717,0
+MAIN.US,D,20140124,000000,17.6152,17.6735,17.2438,17.4136,603144.0845140483,0
+MAIN.US,D,20140127,000000,17.4136,17.513,16.8143,17.0166,730673.6328740449,0
+MAIN.US,D,20140128,000000,16.9737,17.3097,16.9002,17.2897,425933.75324165134,0
+MAIN.US,D,20140129,000000,17.2104,17.2571,16.9155,16.9784,424576.1086522108,0
+MAIN.US,D,20140130,000000,17.0567,17.4291,17.0346,17.3135,386773.66833218664,0
+MAIN.US,D,20140131,000000,17.1111,17.3544,17.091,17.2488,419300.56995432987,0
+MAIN.US,D,20140203,000000,17.2488,17.3049,16.4762,16.6176,968960.1620619289,0
+MAIN.US,D,20140204,000000,16.778,16.841,16.5621,16.5899,572629.5557748695,0
+MAIN.US,D,20140205,000000,16.566,16.566,16.0085,16.4075,1130058.9394873506,0
+MAIN.US,D,20140206,000000,16.3989,16.841,16.3684,16.6453,446006.1513731133,0
+MAIN.US,D,20140207,000000,16.7493,17.05,16.6738,16.9641,497752.7329972374,0
+MAIN.US,D,20140210,000000,17.007,17.2104,16.8353,17.1599,553277.8825489104,0
+MAIN.US,D,20140211,000000,17.2438,17.3621,17.1197,17.3306,486595.1153103642,0
+MAIN.US,D,20140212,000000,17.3966,17.6198,17.3422,17.5425,538868.6222651073,0
+MAIN.US,D,20140213,000000,17.4711,17.7479,17.4586,17.6562,432693.6919265942,0
+MAIN.US,D,20140214,000000,17.6809,17.725,17.5598,17.6706,318858.96433652774,0
+MAIN.US,D,20140218,000000,17.659,18.145,17.659,17.9596,716571.3092142239,0
+MAIN.US,D,20140219,000000,17.994,18.0733,17.68,17.7507,405169.96203222923,0
+MAIN.US,D,20140220,000000,17.8079,18.1324,17.8022,18.0465,416651.27738742786,0
+MAIN.US,D,20140221,000000,18.1067,18.1067,17.8987,17.9837,512524.4508643387,0
+MAIN.US,D,20140224,000000,17.9837,18.249,17.9634,18.0886,385636.0124493629,0
+MAIN.US,D,20140225,000000,18.126,18.2031,17.5893,17.6457,789689.2699041548,0
+MAIN.US,D,20140226,000000,17.7089,17.9168,17.7089,17.7774,554977.033416273,0
+MAIN.US,D,20140227,000000,17.746,17.8796,17.6629,17.8079,405273.6709939177,0
+MAIN.US,D,20140228,000000,18.0151,18.1594,17.8147,17.9559,478679.71213300107,0
+MAIN.US,D,20140303,000000,17.8861,17.8987,17.5579,17.6828,585837.2586944167,0
+MAIN.US,D,20140304,000000,17.7279,17.8738,17.6085,17.659,1166855.7171484889,0
+MAIN.US,D,20140305,000000,17.6305,17.698,17.4527,17.5303,698123.6848159687,0
+MAIN.US,D,20140306,000000,17.5539,17.698,17.409,17.4834,553501.0139513573,0
+MAIN.US,D,20140307,000000,17.6189,17.6305,17.3154,17.3851,446602.21601153136,0
+MAIN.US,D,20140310,000000,17.4164,17.8147,17.4164,17.8147,559500.4202505413,0
+MAIN.US,D,20140311,000000,17.9033,17.9033,17.6408,17.68,444691.45695972885,0
+MAIN.US,D,20140312,000000,17.6629,17.7735,17.5387,17.7507,416130.63744841865,0
+MAIN.US,D,20140313,000000,17.8147,17.8527,17.4527,17.5751,434604.4509784169,0
+MAIN.US,D,20140314,000000,17.5044,17.6867,17.302,17.3499,536901.2946887357,0
+MAIN.US,D,20140317,000000,17.5197,17.5579,17.2314,17.4996,519122.0169324974,0
+MAIN.US,D,20140318,000000,17.5416,17.5416,17.326,17.3775,424812.85840313055,0
+MAIN.US,D,20140319,000000,17.3775,17.4118,17.0882,17.2095,511591.07020909205,0
+MAIN.US,D,20140320,000000,17.0978,17.259,16.8753,17.2505,574754.0181416891,0
+MAIN.US,D,20140321,000000,17.3651,17.3948,17.0215,17.1264,1034956.774048882,0
+MAIN.US,D,20140324,000000,17.1264,17.2256,16.9954,17.1511,580998.5547139794,0
+MAIN.US,D,20140325,000000,17.2095,17.326,17.0215,17.1339,328133.0596685947,0
+MAIN.US,D,20140326,000000,17.1971,17.1971,16.6337,16.6548,777776.357657869,0
+MAIN.US,D,20140327,000000,16.6625,17.0729,16.6625,16.9076,462647.7732465178,0
+MAIN.US,D,20140328,000000,16.924,17.0395,16.7922,16.882,320997.04505186045,0
+MAIN.US,D,20140331,000000,17.0729,17.0729,16.8886,16.8915,633699.4682987466,0
+MAIN.US,D,20140401,000000,16.9336,17.0118,16.8448,16.9449,358105.99716337794,0
+MAIN.US,D,20140402,000000,16.9954,17.303,16.9449,17.24,568731.5654065621,0
+MAIN.US,D,20140403,000000,17.326,17.4032,17.1264,17.24,405859.25997964264,0
+MAIN.US,D,20140404,000000,17.326,17.3775,17.0118,17.0567,592980.6062680641,0
+MAIN.US,D,20140407,000000,17.0797,17.0797,16.7158,16.7475,591224.8868761527,0
+MAIN.US,D,20140408,000000,16.0916,16.1785,16.0094,16.1403,6454625.787114678,0
+MAIN.US,D,20140409,000000,16.1975,16.5985,16.1822,16.4543,2073795.8249870415,0
+MAIN.US,D,20140410,000000,16.4993,16.4993,16.1632,16.1632,869792.395812012,0
+MAIN.US,D,20140411,000000,16.0983,16.398,16.068,16.2101,804325.851851488,0
+MAIN.US,D,20140414,000000,16.3196,16.3608,16.1689,16.2882,740226.3805678446,0
+MAIN.US,D,20140415,000000,16.353,16.4467,16.1078,16.2633,762673.6091655592,0
+MAIN.US,D,20140416,000000,16.3588,16.3721,16.2166,16.3504,496854.96956115356,0
+MAIN.US,D,20140417,000000,16.3693,16.4152,16.2521,16.3053,511675.9229959409,0
+MAIN.US,D,20140421,000000,16.3588,16.3693,16.2549,16.2902,571682.5567711298,0
+MAIN.US,D,20140422,000000,16.5069,16.7274,16.439,16.5718,947350.985679919,0
+MAIN.US,D,20140423,000000,16.6051,16.7074,16.5069,16.6224,632166.8803092719,0
+MAIN.US,D,20140424,000000,16.7196,16.7972,16.5976,16.6852,759319.3051721938,0
+MAIN.US,D,20140425,000000,16.6852,16.6852,16.4345,16.4649,548958.7709422192,0
+MAIN.US,D,20140428,000000,16.4649,16.4649,16.0916,16.1478,993550.7092013228,0
+MAIN.US,D,20140429,000000,16.188,16.3655,16.1747,16.2472,764019.7305370431,0
+MAIN.US,D,20140430,000000,16.2233,16.2854,16.1203,16.2472,606709.9966918839,0
+MAIN.US,D,20140501,000000,16.2549,16.4258,16.188,16.3809,704548.4026146398,0
+MAIN.US,D,20140502,000000,16.439,16.5087,16.1985,16.2033,489144.8891766509,0
+MAIN.US,D,20140505,000000,16.1747,16.2358,16.1203,16.2119,325664.9958933368,0
+MAIN.US,D,20140506,000000,16.2119,16.2119,15.9406,16.0257,646660.993379924,0
+MAIN.US,D,20140507,000000,16.0191,16.1336,15.8615,16.0944,785451.8683884823,0
+MAIN.US,D,20140508,000000,16.1432,16.2033,15.9131,15.9265,743586.9699528298,0
+MAIN.US,D,20140509,000000,15.9131,16.0171,14.8247,15.2717,2715447.3612476178,0
+MAIN.US,D,20140512,000000,15.3708,15.6218,15.2956,15.5151,811801.2776155975,0
+MAIN.US,D,20140513,000000,15.5381,15.6869,15.4692,15.6144,752285.9519518748,0
+MAIN.US,D,20140514,000000,15.6333,15.703,15.555,15.6067,683266.0665967452,0
+MAIN.US,D,20140515,000000,15.6333,15.6333,15.3815,15.4817,734125.3604374989,0
+MAIN.US,D,20140516,000000,15.5008,15.6907,15.4778,15.6469,655362.0705095057,0
+MAIN.US,D,20140519,000000,15.6268,15.7927,15.5876,15.7573,402058.69318141387,0
+MAIN.US,D,20140520,000000,15.7927,15.8817,15.6125,15.7059,688635.8861688948,0
+MAIN.US,D,20140521,000000,15.6965,15.8396,15.6086,15.685,562999.2882511244,0
+MAIN.US,D,20140522,000000,15.7573,15.9361,15.6907,15.8396,644127.9805579502,0
+MAIN.US,D,20140523,000000,15.8454,16.3245,15.8396,16.2977,677796.7283240005,0
+MAIN.US,D,20140527,000000,16.4553,16.5249,16.2931,16.3608,559738.2175667546,0
+MAIN.US,D,20140528,000000,16.353,16.4181,16.1614,16.2091,552973.0410554549,0
+MAIN.US,D,20140529,000000,16.2091,16.4181,16.2091,16.3312,463841.9976539006,0
+MAIN.US,D,20140530,000000,16.3608,16.3944,15.8576,16.1221,1340231.9595340008,0
+MAIN.US,D,20140602,000000,16.1708,16.2623,15.8768,16.1547,631308.9243534241,0
+MAIN.US,D,20140603,000000,16.1069,16.2367,15.9886,16.2005,496623.4576365602,0
+MAIN.US,D,20140604,000000,16.2005,16.2052,16.0381,16.166,478680.75969827437,0
+MAIN.US,D,20140605,000000,16.186,16.353,16.1441,16.353,483262.81018764863,0
+MAIN.US,D,20140606,000000,16.4209,16.5249,16.3847,16.5012,475708.81702831027,0
+MAIN.US,D,20140609,000000,16.4382,16.5012,16.3358,16.5012,577818.1465553751,0
+MAIN.US,D,20140610,000000,16.481,16.4944,16.274,16.3989,436887.09570094745,0
+MAIN.US,D,20140611,000000,16.3407,16.4278,16.2623,16.3063,368565.93638067116,0
+MAIN.US,D,20140612,000000,16.3122,16.4553,16.2367,16.4418,413037.1772071897,0
+MAIN.US,D,20140613,000000,16.4726,16.5249,16.2252,16.3358,536931.6740815518,0
+MAIN.US,D,20140616,000000,16.3358,16.353,16.2482,16.3407,441401.054447796,0
+MAIN.US,D,20140617,000000,16.3312,16.5012,16.274,16.379,656682.0027492468,0
+MAIN.US,D,20140618,000000,16.3322,16.6159,16.3275,16.6004,905971.1099640827,0
+MAIN.US,D,20140619,000000,16.6004,16.6491,16.4582,16.4924,733726.2380697544,0
+MAIN.US,D,20140620,000000,16.5565,16.5757,16.4457,16.5049,799048.2180230706,0
+MAIN.US,D,20140623,000000,16.5049,16.6843,16.4399,16.546,703035.7183652883,0
+MAIN.US,D,20140624,000000,16.5288,16.6778,16.4993,16.5594,722023.8864426757,0
+MAIN.US,D,20140625,000000,16.5757,16.752,16.5641,16.7196,648115.0139741797,0
+MAIN.US,D,20140626,000000,16.8037,16.9926,16.6395,16.9651,954057.4985361127,0
+MAIN.US,D,20140627,000000,16.9155,17.1292,16.6031,17.1292,7726945.137783637,0
+MAIN.US,D,20140630,000000,17.093,17.4337,17.0691,17.3489,1593015.7444884072,0
+MAIN.US,D,20140701,000000,17.3544,17.6342,17.2943,17.3192,986854.6719978221,0
+MAIN.US,D,20140702,000000,17.3087,17.3344,17.153,17.2237,615883.5257580722,0
+MAIN.US,D,20140703,000000,17.2553,17.3765,17.1378,17.1951,246903.80109589026,0
+MAIN.US,D,20140707,000000,17.1378,17.1609,16.9974,17.0443,537031.1927821771,0
+MAIN.US,D,20140708,000000,16.9756,17.0443,16.7102,16.8335,727068.9607812368,0
+MAIN.US,D,20140709,000000,16.8172,17.0558,16.7721,16.9813,475543.30171570595,0
+MAIN.US,D,20140710,000000,16.8448,16.9393,16.7007,16.9307,552082.6105762745,0
+MAIN.US,D,20140711,000000,16.9106,17.007,16.8714,16.9651,346556.5900656536,0
+MAIN.US,D,20140714,000000,17.0443,17.093,16.9478,16.9651,338587.76105954126,0
+MAIN.US,D,20140715,000000,17.0099,17.0882,16.9258,17.0157,349109.5066277503,0
+MAIN.US,D,20140716,000000,17.0882,17.0882,16.9212,16.9651,487872.0973740392,0
+MAIN.US,D,20140717,000000,16.9498,17.0529,16.6568,16.6681,427444.34236045624,0
+MAIN.US,D,20140718,000000,16.7131,16.902,16.6941,16.8265,302467.71056256635,0
+MAIN.US,D,20140721,000000,16.8074,16.8477,16.7074,16.7683,294803.7230499095,0
+MAIN.US,D,20140722,000000,16.783,16.9116,16.6758,16.6882,419453.5144836943,0
+MAIN.US,D,20140723,000000,16.7569,16.8477,16.7131,16.841,272197.2645312107,0
+MAIN.US,D,20140724,000000,16.8074,16.924,16.783,16.9116,264374.0470975897,0
+MAIN.US,D,20140725,000000,16.8601,17.0003,16.8601,16.9336,289004.4017172195,0
+MAIN.US,D,20140728,000000,16.9449,16.9842,16.841,16.8945,301098.5427551593,0
+MAIN.US,D,20140729,000000,16.8743,16.9563,16.7378,16.7427,435825.912082806,0
+MAIN.US,D,20140730,000000,16.7873,16.8305,16.5689,16.5985,387663.0512461038,0
+MAIN.US,D,20140731,000000,16.5012,16.543,16.0916,16.0916,985881.4838623294,0
+MAIN.US,D,20140801,000000,16.0735,16.3647,16.022,16.3377,477678.23973522877,0
+MAIN.US,D,20140804,000000,16.3972,16.566,16.3684,16.5087,298557.1494110191,0
+MAIN.US,D,20140805,000000,16.5202,16.629,16.4172,16.5012,373874.9971671783,0
+MAIN.US,D,20140806,000000,16.4944,16.6195,16.4467,16.4868,225193.01088272856,0
+MAIN.US,D,20140807,000000,16.566,16.5899,16.3761,16.4172,267326.0860274106,0
+MAIN.US,D,20140808,000000,16.4172,16.7131,16.4172,16.6843,314039.1165309403,0
+MAIN.US,D,20140811,000000,16.7922,16.9728,16.7427,16.902,724534.9003939898,0
+MAIN.US,D,20140812,000000,16.9336,17.0079,16.8305,16.9336,424790.85953248106,0
+MAIN.US,D,20140813,000000,17.0003,17.2924,16.9842,17.2638,562454.5543109189,0
+MAIN.US,D,20140814,000000,17.2638,17.3344,17.1015,17.1264,287715.896435568,0
+MAIN.US,D,20140815,000000,17.2104,17.2382,16.9498,17.1436,407407.5614481671,0
+MAIN.US,D,20140818,000000,17.3507,17.4537,17.1893,17.2468,382342.46724164026,0
+MAIN.US,D,20140819,000000,17.2468,17.2982,17.1091,17.1416,312408.05740611366,0
+MAIN.US,D,20140820,000000,17.1492,17.2124,17.0729,17.1492,397328.9359890218,0
+MAIN.US,D,20140821,000000,17.153,17.1703,17.0385,17.0882,361368.1154130111,0
+MAIN.US,D,20140822,000000,17.1629,17.241,17.0625,17.153,359663.72671931214,0
+MAIN.US,D,20140825,000000,17.153,17.2676,17.0988,17.2513,274289.2523746673,0
+MAIN.US,D,20140826,000000,17.3059,17.3651,17.2189,17.2982,378892.834808723,0
+MAIN.US,D,20140827,000000,17.3441,17.3441,17.1464,17.2275,250241.34404494235,0
+MAIN.US,D,20140828,000000,17.1893,17.3154,17.0988,17.3059,228876.25037075565,0
+MAIN.US,D,20140829,000000,17.302,17.4596,17.1893,17.3335,543096.5956933401,0
+MAIN.US,D,20140902,000000,17.3707,17.4661,17.302,17.3831,241110.76515481004,0
+MAIN.US,D,20140903,000000,17.4729,17.4729,17.2791,17.3584,299615.1903333506,0
+MAIN.US,D,20140904,000000,17.3584,17.3992,17.302,17.348,277289.47930690093,0
+MAIN.US,D,20140905,000000,17.3507,17.3992,17.2323,17.3957,208034.939331378,0
+MAIN.US,D,20140908,000000,17.389,17.3957,17.2743,17.2982,232002.1851353475,0
+MAIN.US,D,20140909,000000,17.3335,17.3441,17.2323,17.2362,223475.00384052654,0
+MAIN.US,D,20140910,000000,17.2676,17.3957,17.2362,17.3154,188321.85608741434,0
+MAIN.US,D,20140911,000000,17.3105,17.3507,17.2468,17.3441,221613.48035637985,0
+MAIN.US,D,20140912,000000,17.3784,17.3957,17.2571,17.3241,297782.99867675686,0
+MAIN.US,D,20140915,000000,17.3507,17.3507,16.9375,16.9592,520744.6955351574,0
+MAIN.US,D,20140916,000000,16.9346,17.1629,16.8886,17.0558,308292.17346172605,0
+MAIN.US,D,20140917,000000,17.1237,17.1237,17.0089,17.0443,204988.61952728842,0
+MAIN.US,D,20140918,000000,17.1237,17.1237,16.9583,16.9737,220996.46441256537,0
+MAIN.US,D,20140919,000000,16.9917,17.1637,16.7912,17.153,592172.9334451758,0
+MAIN.US,D,20140922,000000,17.0558,17.0625,16.6653,16.7618,435433.0751066917,0
+MAIN.US,D,20140923,000000,16.6834,16.7618,16.5698,16.5698,431376.9023826732,0
+MAIN.US,D,20140924,000000,16.5698,16.7284,16.4305,16.7284,398483.35291615856,0
+MAIN.US,D,20140925,000000,16.6997,16.7358,16.5757,16.6997,277105.1078194369,0
+MAIN.US,D,20140926,000000,16.7235,16.9297,16.6872,16.903,286891.46256836643,0
+MAIN.US,D,20140929,000000,16.8037,16.9135,16.7235,16.8074,411097.08632781415,0
+MAIN.US,D,20140930,000000,16.8123,16.9135,16.3647,16.3972,713559.5590640339,0
+MAIN.US,D,20141001,000000,16.4181,16.4181,16.1632,16.2367,560311.2357692496,0
+MAIN.US,D,20141002,000000,16.2367,16.4181,16.2033,16.3895,320420.88415356545,0
+MAIN.US,D,20141003,000000,16.4745,16.5326,16.3827,16.4485,251926.87656379156,0
+MAIN.US,D,20141006,000000,16.4553,16.6004,16.275,16.3225,339922.35921305884,0
+MAIN.US,D,20141007,000000,16.2941,16.3944,16.2367,16.2682,299528.242415955,0
+MAIN.US,D,20141008,000000,16.2682,16.3225,16.1116,16.315,292027.6750853962,0
+MAIN.US,D,20141009,000000,16.3761,16.4418,16.1632,16.2367,213336.66716101207,0
+MAIN.US,D,20141010,000000,16.2482,16.3093,15.8719,15.8938,466369.7726495378,0
+MAIN.US,D,20141013,000000,15.8938,15.9961,15.3584,15.5091,750985.923452257,0
+MAIN.US,D,20141014,000000,15.5091,15.6067,15.0979,15.1971,884941.237176188,0
+MAIN.US,D,20141015,000000,15.1198,15.1419,14.1386,14.7037,1849060.6001270826,0
+MAIN.US,D,20141016,000000,14.4755,15.8768,14.4477,15.8739,872883.7609226942,0
+MAIN.US,D,20141017,000000,16.0744,16.3377,15.9999,16.1346,431015.49236464844,0
+MAIN.US,D,20141020,000000,16.1547,16.2825,16.1547,16.2604,294601.5429528893,0
+MAIN.US,D,20141021,000000,16.315,16.5889,16.3083,16.5087,419788.73536997614,0
+MAIN.US,D,20141022,000000,16.545,16.629,16.3684,16.3944,419014.5846357139,0
+MAIN.US,D,20141023,000000,16.5631,16.6051,16.4075,16.4181,328552.08577645203,0
+MAIN.US,D,20141024,000000,16.4896,16.6672,16.4782,16.6643,315333.9072042117,0
+MAIN.US,D,20141027,000000,16.6051,16.6758,16.4668,16.5767,330766.63875645684,0
+MAIN.US,D,20141028,000000,16.6882,16.8439,16.6224,16.8439,375620.2409063866,0
+MAIN.US,D,20141029,000000,16.8524,17.0595,16.8163,17.0538,363807.8949259894,0
+MAIN.US,D,20141030,000000,17.0318,17.092,16.9106,17.0538,233724.38243861264,0
+MAIN.US,D,20141031,000000,17.1961,17.2018,17.0195,17.113,234349.77890460385,0
+MAIN.US,D,20141103,000000,17.1619,17.177,17.0423,17.1492,320596.8751188528,0
+MAIN.US,D,20141104,000000,17.1492,17.2189,16.9057,17.1703,354293.90714716254,0
+MAIN.US,D,20141105,000000,17.2323,17.2571,17.1227,17.2133,311080.79220948933,0
+MAIN.US,D,20141106,000000,17.1961,17.2323,16.9621,16.9889,549079.2409482308,0
+MAIN.US,D,20141107,000000,17.1167,17.3765,17.0318,17.3765,388863.5610451066,0
+MAIN.US,D,20141110,000000,17.3765,17.4282,17.2676,17.3678,244598.1099374267,0
+MAIN.US,D,20141111,000000,17.3544,17.3678,17.2763,17.3306,214692.2166199159,0
+MAIN.US,D,20141112,000000,17.3489,17.4184,17.3105,17.4184,421527.6937175745,0
+MAIN.US,D,20141113,000000,17.4184,17.447,17.3489,17.4366,207146.60398274421,0
+MAIN.US,D,20141114,000000,17.447,17.4586,17.3105,17.4518,271518.44223649043,0
+MAIN.US,D,20141117,000000,17.447,17.5312,17.345,17.4518,372719.53267477825,0
+MAIN.US,D,20141118,000000,17.4711,17.7116,17.4518,17.4748,346931.61843219167,0
+MAIN.US,D,20141119,000000,17.5178,17.5883,17.4061,17.4862,265950.6328283736,0
+MAIN.US,D,20141120,000000,17.4586,17.5883,17.4109,17.5579,151989.14984068566,0
+MAIN.US,D,20141121,000000,17.5883,17.5951,17.4012,17.4366,274910.4585795651,0
+MAIN.US,D,20141124,000000,17.5044,17.5951,17.4012,17.5435,330748.8301468704,0
+MAIN.US,D,20141125,000000,17.5482,17.5883,17.4109,17.5121,288525.66438900307,0
+MAIN.US,D,20141126,000000,17.5121,17.6999,17.4748,17.6877,298429.3464481142,0
+MAIN.US,D,20141128,000000,17.6999,17.6999,17.5732,17.5732,172217.63519731193,0
+MAIN.US,D,20141201,000000,17.4634,17.4862,17.1111,17.3966,629409.6885195881,0
+MAIN.US,D,20141202,000000,17.3163,17.3909,17.0825,17.1015,539212.2236735357,0
+MAIN.US,D,20141203,000000,17.0825,17.326,17.0118,17.1684,433194.4281254804,0
+MAIN.US,D,20141204,000000,17.156,17.345,17.1407,17.2609,291154.0056505086,0
+MAIN.US,D,20141205,000000,17.2887,17.326,17.0959,17.1436,309525.15778408165,0
+MAIN.US,D,20141208,000000,17.1358,17.1358,16.4792,16.7475,636077.441460809,0
+MAIN.US,D,20141209,000000,16.568,16.754,16.4181,16.6071,631686.0478504988,0
+MAIN.US,D,20141210,000000,16.6031,16.7206,16.5288,16.5594,375907.2737902658,0
+MAIN.US,D,20141211,000000,16.6031,16.629,16.3322,16.3627,361157.5547938141,0
+MAIN.US,D,20141212,000000,16.3265,16.3322,15.8016,15.9607,772537.4837444342,0
+MAIN.US,D,20141215,000000,15.9914,16.1423,15.9217,16.0161,462692.81855310034,0
+MAIN.US,D,20141216,000000,16.0068,16.0068,15.3384,15.3384,1083099.7311454408,0
+MAIN.US,D,20141217,000000,15.2993,16.0542,15.2257,16.0277,620453.0054642066,0
+MAIN.US,D,20141218,000000,16.3205,16.4189,16.1251,16.398,502975.8934316325,0
+MAIN.US,D,20141219,000000,16.5087,16.5611,16.3265,16.4562,384976.04632949235,0
+MAIN.US,D,20141222,000000,16.4562,16.5049,16.2549,16.2921,265456.1820211074,0
+MAIN.US,D,20141223,000000,16.3895,16.4315,16.2549,16.3637,283699.5311917956,0
+MAIN.US,D,20141224,000000,16.3944,16.566,16.2501,16.464,431099.2975862239,0
+MAIN.US,D,20141226,000000,16.4934,16.5202,16.3322,16.3322,214117.10328687404,0
+MAIN.US,D,20141229,000000,16.189,16.2329,15.9406,16.0448,592960.7025279312,0
+MAIN.US,D,20141230,000000,15.9714,16.1069,15.8683,16.1012,525348.7448952013,0
+MAIN.US,D,20141231,000000,16.1508,16.189,16.0114,16.0705,649742.9304031864,0
+MAIN.US,D,20150102,000000,16.0705,16.2977,15.9542,16.2052,436418.8340254242,0
+MAIN.US,D,20150105,000000,16.1841,16.3205,15.8855,16.0114,679148.087521821,0
+MAIN.US,D,20150106,000000,16.0171,16.0267,15.4463,15.5714,733843.5653799562,0
+MAIN.US,D,20150107,000000,15.5903,15.835,15.556,15.835,480389.3386530466,0
+MAIN.US,D,20150108,000000,15.9208,16.02,15.7421,15.832,471218.9522826581,0
+MAIN.US,D,20150109,000000,15.835,16.0381,15.808,15.9714,390070.3562357293,0
+MAIN.US,D,20150112,000000,15.9406,15.9676,15.7726,15.832,328289.14689377917,0
+MAIN.US,D,20150113,000000,15.9053,15.997,15.6622,15.6926,377025.0259329664,0
+MAIN.US,D,20150114,000000,15.6926,15.7145,15.4005,15.4902,374144.2214414812,0
+MAIN.US,D,20150115,000000,15.5028,15.5657,15.2947,15.3525,448260.51183335413,0
+MAIN.US,D,20150116,000000,15.3337,15.4883,15.2974,15.4089,456570.8471173683,0
+MAIN.US,D,20150120,000000,15.5913,15.8051,15.3863,15.7021,544807.2697786589,0
+MAIN.US,D,20150121,000000,15.7555,16.3215,15.7241,16.3083,524908.7674819577,0
+MAIN.US,D,20150122,000000,16.3693,16.5021,16.2442,16.4296,399391.5920049255,0
+MAIN.US,D,20150123,000000,16.4582,16.4582,16.1498,16.1985,325144.35595432756,0
+MAIN.US,D,20150126,000000,16.1947,16.3215,16.0697,16.3215,273813.6577422609,0
+MAIN.US,D,20150127,000000,16.2815,16.3083,16.1737,16.2261,305978.101781106,0
+MAIN.US,D,20150128,000000,16.277,16.3083,16.0316,16.065,226766.45391772268,0
+MAIN.US,D,20150129,000000,16.1287,16.1794,15.9656,16.1107,275135.68511252844,0
+MAIN.US,D,20150130,000000,16.0362,16.2081,15.9905,16.0248,217426.36197365666,0
+MAIN.US,D,20150202,000000,16.0497,16.1441,15.9245,16.1441,258674.24446551487,0
+MAIN.US,D,20150203,000000,16.254,16.6882,16.1498,16.6882,367998.1560045226,0
+MAIN.US,D,20150204,000000,16.6834,16.8064,16.4886,16.567,307656.30134306184,0
+MAIN.US,D,20150205,000000,16.5851,16.8064,16.5631,16.8064,276792.93336909806,0
+MAIN.US,D,20150206,000000,16.8506,16.9563,16.782,16.9057,305694.2115930266,0
+MAIN.US,D,20150209,000000,16.8676,16.9908,16.782,16.9403,239114.10575089545,0
+MAIN.US,D,20150210,000000,16.9488,16.9719,16.6491,16.752,223552.5236704821,0
+MAIN.US,D,20150211,000000,16.7131,16.7647,16.5851,16.7303,197193.68635594702,0
+MAIN.US,D,20150212,000000,16.84,16.9488,16.7647,16.9155,298873.5141224412,0
+MAIN.US,D,20150213,000000,16.9719,17.05,16.9278,17.0404,281596.0201303624,0
+MAIN.US,D,20150217,000000,17.0404,17.3344,16.943,17.3059,463933.1358323593,0
+MAIN.US,D,20150218,000000,17.3775,17.3775,17.0949,17.1064,265447.8014989609,0
+MAIN.US,D,20150219,000000,17.1006,17.2314,17.0328,17.0891,301774.2223540596,0
+MAIN.US,D,20150220,000000,17.0729,17.0891,16.8581,17.0729,274897.88779632526,0
+MAIN.US,D,20150223,000000,17.0729,17.0729,16.9076,16.9823,276546.7555307282,0
+MAIN.US,D,20150224,000000,16.9823,17.0635,16.9601,17.0328,256304.65182558872,0
+MAIN.US,D,20150225,000000,17.0699,17.259,17.0003,17.1961,270990.46934059804,0
+MAIN.US,D,20150226,000000,17.2028,17.2095,16.966,17.0635,358118.5679466077,0
+MAIN.US,D,20150227,000000,17.1006,17.4681,17.1006,17.2077,479257.96816184284,0
+MAIN.US,D,20150302,000000,17.2448,17.5121,17.153,17.2781,431361.1889036234,0
+MAIN.US,D,20150303,000000,17.2962,17.3938,17.177,17.3621,472920.19828055706,0
+MAIN.US,D,20150304,000000,17.3297,17.3775,17.1961,17.302,247523.9597355147,0
+MAIN.US,D,20150305,000000,17.3489,17.5312,17.2648,17.4968,410499.97412412264,0
+MAIN.US,D,20150306,000000,17.5178,17.6744,17.3621,17.4681,415175.2579225023,0
+MAIN.US,D,20150309,000000,17.4444,17.5482,17.2781,17.3105,452768.1851886029,0
+MAIN.US,D,20150310,000000,16.6672,16.9765,16.6159,16.8581,2625779.964428004,0
+MAIN.US,D,20150311,000000,16.9126,17.0137,16.8581,17.0079,647760.9369130482,0
+MAIN.US,D,20150312,000000,17.0195,17.1436,16.9249,17.1207,390891.6474071208,0
+MAIN.US,D,20150313,000000,17.1006,17.1893,16.8153,17.1492,553859.2812735622,0
+MAIN.US,D,20150316,000000,17.1893,17.2839,16.8723,17.0433,706231.8400029424,0
+MAIN.US,D,20150317,000000,16.9547,17.0567,16.8218,16.9249,292128.2413512747,0
+MAIN.US,D,20150318,000000,16.9249,16.9881,16.8153,16.8945,634279.8194581249,0
+MAIN.US,D,20150319,000000,16.9076,17.0003,16.8153,16.9823,408884.62847834587,0
+MAIN.US,D,20150320,000000,17.0949,17.2352,17.0729,17.2217,454751.2262440245,0
+MAIN.US,D,20150323,000000,17.2352,17.3725,17.2314,17.3544,391430.0959557064,0
+MAIN.US,D,20150324,000000,17.3621,17.4204,17.216,17.3402,443956.06614042923,0
+MAIN.US,D,20150325,000000,17.3725,17.408,17.2648,17.2725,421472.1727582686,0
+MAIN.US,D,20150326,000000,17.2781,17.3725,17.259,17.259,242245.27834183388,0
+MAIN.US,D,20150327,000000,17.2811,17.2849,17.1167,17.1599,216094.90651594903,0
+MAIN.US,D,20150330,000000,17.2124,17.3211,17.1227,17.2676,462022.37678054674,0
+MAIN.US,D,20150331,000000,17.2468,17.4012,17.2189,17.2763,304215.04943230114,0
+MAIN.US,D,20150401,000000,17.2763,17.3382,17.1913,17.2314,213209.91176338049,0
+MAIN.US,D,20150402,000000,17.2314,17.3755,17.2189,17.2676,140595.82996815591,0
+MAIN.US,D,20150406,000000,17.2468,17.4596,17.2189,17.448,267946.244667035,0
+MAIN.US,D,20150407,000000,17.4118,17.4661,17.2513,17.303,336782.80609997397,0
+MAIN.US,D,20150408,000000,17.2991,17.3288,17.198,17.2571,203914.86512590712,0
+MAIN.US,D,20150409,000000,17.2314,17.4661,17.2124,17.4527,291728.0714182771,0
+MAIN.US,D,20150410,000000,17.4444,17.4958,17.4291,17.4777,225554.42090074328,0
+MAIN.US,D,20150413,000000,17.4661,17.5025,17.3707,17.4012,198547.14068431425,0
+MAIN.US,D,20150414,000000,17.4012,17.4729,17.3382,17.4729,266338.2319781514,0
+MAIN.US,D,20150415,000000,17.4729,17.5244,17.4012,17.5168,226554.84573324225,0
+MAIN.US,D,20150416,000000,17.5025,17.6065,17.4194,17.5893,295109.61210865865,0
+MAIN.US,D,20150417,000000,17.5854,17.598,17.3803,17.4557,237994.2584776582,0
+MAIN.US,D,20150420,000000,17.5044,17.578,17.4738,17.5044,175889.3514673826,0
+MAIN.US,D,20150421,000000,17.5913,17.5913,17.2533,17.3402,422240.0381009311,0
+MAIN.US,D,20150422,000000,17.3402,17.3928,17.1501,17.3715,373444.4478413545,0
+MAIN.US,D,20150423,000000,17.408,17.6257,17.3984,17.598,382435.7005506154,0
+MAIN.US,D,20150424,000000,17.598,17.6877,17.5579,17.6494,261813.7975785896,0
+MAIN.US,D,20150427,000000,17.6877,17.7603,17.5913,17.6257,275522.2366970229,0
+MAIN.US,D,20150428,000000,17.6322,17.7288,17.5539,17.7288,157114.88670500205,0
+MAIN.US,D,20150429,000000,17.6716,17.7489,17.6494,17.7079,220393.06681725403,0
+MAIN.US,D,20150430,000000,17.6809,17.6877,17.5539,17.6152,314132.3498399356,0
+MAIN.US,D,20150501,000000,17.6494,17.7019,17.5435,17.6762,213280.0986364529,0
+MAIN.US,D,20150504,000000,17.6494,17.7079,17.598,17.7079,237639.1338512432,0
+MAIN.US,D,20150505,000000,17.6952,17.7079,17.3534,17.4625,399511.0144456637,0
+MAIN.US,D,20150506,000000,17.5854,17.5854,17.1751,17.2189,301886.3118379046,0
+MAIN.US,D,20150507,000000,17.1665,17.2038,17.0644,17.1302,391308.57838443154,0
+MAIN.US,D,20150508,000000,17.3335,17.4508,17.0346,17.2771,594637.8545246137,0
+MAIN.US,D,20150511,000000,17.1922,17.3231,17.1922,17.3097,347748.7193424999,0
+MAIN.US,D,20150512,000000,17.3097,17.3231,17.1751,17.2372,352305.62826540443,0
+MAIN.US,D,20150513,000000,17.2859,17.3621,17.2095,17.3231,223778.79776872892,0
+MAIN.US,D,20150514,000000,17.3715,17.3715,17.2372,17.2934,284068.27416670363,0
+MAIN.US,D,20150515,000000,17.2934,17.4317,17.2124,17.4317,486873.7676720869,0
+MAIN.US,D,20150518,000000,17.389,17.5244,17.3735,17.4356,315301.43268084887,0
+MAIN.US,D,20150519,000000,17.4527,17.5617,17.3564,17.5617,343203.3336375618,0
+MAIN.US,D,20150520,000000,17.535,17.5971,17.491,17.5073,457393.18585403316,0
+MAIN.US,D,20150521,000000,17.4958,17.5482,17.4767,17.5168,279454.79671923997,0
+MAIN.US,D,20150522,000000,17.5073,17.5684,17.4002,17.4721,360119.41761160566,0
+MAIN.US,D,20150526,000000,17.4243,17.5073,17.3069,17.3564,258995.84700328347,0
+MAIN.US,D,20150527,000000,17.3344,17.4061,17.3069,17.347,323497.5833504712,0
+MAIN.US,D,20150528,000000,17.3422,17.4174,17.2972,17.4061,252090.2967458593,0
+MAIN.US,D,20150529,000000,17.4282,17.4721,17.3306,17.4527,232228.4592335842,0
+MAIN.US,D,20150601,000000,17.4843,17.5168,17.3631,17.448,271919.65973476134,0
+MAIN.US,D,20150602,000000,17.4721,17.6075,17.4282,17.5751,285856.46808196796,0
+MAIN.US,D,20150603,000000,17.5826,17.68,17.5751,17.68,328447.32924949017,0
+MAIN.US,D,20150604,000000,17.6744,17.6828,17.5244,17.5303,280524.36085953796,0
+MAIN.US,D,20150605,000000,17.5482,17.6935,17.5482,17.6935,265662.55237924115,0
+MAIN.US,D,20150608,000000,17.6935,17.7163,17.5751,17.5751,210648.61467912726,0
+MAIN.US,D,20150609,000000,17.5971,17.6418,17.5207,17.5826,200556.37087146874,0
+MAIN.US,D,20150610,000000,17.6418,17.721,17.5684,17.6666,344552.5977048458,0
+MAIN.US,D,20150611,000000,17.6716,17.8089,17.6716,17.8089,324207.832603281,0
+MAIN.US,D,20150612,000000,17.8118,17.9139,17.7479,17.895,357985.52715736633,0
+MAIN.US,D,20150615,000000,17.8442,17.8997,17.7009,17.8853,352857.6951625033,0
+MAIN.US,D,20150616,000000,17.9416,17.992,17.8481,17.9121,288777.08005370945,0
+MAIN.US,D,20150617,000000,17.9769,18.0171,17.9253,17.9694,248441.62691171153,0
+MAIN.US,D,20150618,000000,18.0294,18.1049,17.9625,18.0075,449377.21641079156,0
+MAIN.US,D,20150619,000000,17.9987,18.0141,17.892,17.892,279310.232712032,0
+MAIN.US,D,20150622,000000,18.0342,18.1927,17.9625,18.1393,555808.8002403576,0
+MAIN.US,D,20150623,000000,18.2031,18.3741,18.1708,18.2519,599945.8677458474,0
+MAIN.US,D,20150624,000000,18.2519,18.4685,18.1994,18.444,496197.09857181966,0
+MAIN.US,D,20150625,000000,18.503,18.503,18.3206,18.4743,334880.42757030786,0
+MAIN.US,D,20150626,000000,18.5105,18.6575,18.479,18.5831,491635.9993878318,0
+MAIN.US,D,20150629,000000,18.4694,18.523,18.1296,18.2156,571312.7662309385,0
+MAIN.US,D,20150630,000000,18.2577,18.3434,18.1594,18.2996,371082.18815833173,0
+MAIN.US,D,20150701,000000,18.441,18.441,18.2318,18.3378,247118.55197617057,0
+MAIN.US,D,20150702,000000,18.3378,18.3503,18.2318,18.3101,153986.8568098736,0
+MAIN.US,D,20150706,000000,18.2872,18.3702,18.145,18.2528,330471.22535042115,0
+MAIN.US,D,20150707,000000,18.1937,18.2396,17.9025,18.2318,435635.25520373206,0
+MAIN.US,D,20150708,000000,18.1793,18.1888,18.0294,18.1162,250601.70649769384,0
+MAIN.US,D,20150709,000000,18.21,18.3253,18.1393,18.2031,242755.44262813983,0
+MAIN.US,D,20150710,000000,18.3503,18.5124,18.2156,18.4341,384188.27724672697,0
+MAIN.US,D,20150713,000000,18.5707,18.7327,18.498,18.6508,423250.93858611304,0
+MAIN.US,D,20150714,000000,18.6546,18.8093,18.5707,18.7902,283294.12343244144,0
+MAIN.US,D,20150715,000000,18.8446,18.8512,18.6336,18.6938,271194.7445681751,0
+MAIN.US,D,20150716,000000,18.7768,19.0069,18.728,18.9688,445574.5544820161,0
+MAIN.US,D,20150717,000000,18.9344,18.9716,18.8293,18.8676,249112.0686842853,0
+MAIN.US,D,20150720,000000,18.8609,18.8914,18.6003,18.628,234699.66570466215,0
+MAIN.US,D,20150721,000000,18.6786,18.7217,18.5457,18.7014,291786.73507337295,0
+MAIN.US,D,20150722,000000,18.6472,18.7014,18.2298,18.2996,494911.7359859781,0
+MAIN.US,D,20150723,000000,18.3149,18.4169,18.0322,18.0495,450847.99804936047,0
+MAIN.US,D,20150724,000000,18.0553,18.1086,17.5044,17.6476,866651.7951336438,0
+MAIN.US,D,20150727,000000,17.5455,17.5722,17.3735,17.4681,784429.4446853236,0
+MAIN.US,D,20150728,000000,17.4488,17.8595,17.4127,17.6342,504442.4848091181,0
+MAIN.US,D,20150729,000000,17.7116,17.8355,17.6189,17.68,403152.3513229082,0
+MAIN.US,D,20150730,000000,17.6877,17.7774,17.5664,17.6418,368445.46637466963,0
+MAIN.US,D,20150731,000000,17.6189,17.7116,17.4681,17.5187,348156.2222324008,0
+MAIN.US,D,20150803,000000,17.5121,17.6075,17.4127,17.4948,592555.2947685769,0
+MAIN.US,D,20150804,000000,17.4862,17.5893,17.3105,17.407,421703.6846828721,0
+MAIN.US,D,20150805,000000,17.5121,17.6016,17.153,17.2314,570548.0435841162,0
+MAIN.US,D,20150806,000000,17.2571,17.2962,16.4382,16.5536,1511262.7032808636,0
+MAIN.US,D,20150807,000000,16.546,17.407,16.543,16.8208,1523934.052782382,0
+MAIN.US,D,20150810,000000,16.9057,17.0882,16.6815,17.0079,553020.1814925943,0
+MAIN.US,D,20150811,000000,16.8876,16.9468,16.7912,16.8915,300104.4033142602,0
+MAIN.US,D,20150812,000000,16.837,16.9057,16.5021,16.8743,521798.5461964157,0
+MAIN.US,D,20150813,000000,16.8975,17.0157,16.8074,16.9651,334275.98240973323,0
+MAIN.US,D,20150814,000000,16.9468,17.1111,16.9288,17.0404,321444.35542198736,0
+MAIN.US,D,20150817,000000,17.0404,17.2124,16.9592,17.1339,678442.0285300844,0
+MAIN.US,D,20150818,000000,17.1227,17.2077,17.0356,17.1501,497687.78395051166,0
+MAIN.US,D,20150819,000000,17.0863,17.155,16.8935,17.0423,504411.0578510285,0
+MAIN.US,D,20150820,000000,16.9488,16.9917,16.7093,16.7093,474934.6662940581,0
+MAIN.US,D,20150821,000000,16.5966,16.7235,16.4162,16.4562,730672.5853087817,0
+MAIN.US,D,20150824,000000,16.105,16.3476,15.3708,15.7421,1342225.4762421558,0
+MAIN.US,D,20150825,000000,16.2377,16.4754,15.8157,15.832,857759.0135597145,0
+MAIN.US,D,20150826,000000,16.0953,16.2157,15.7421,16.105,763952.6863597807,0
+MAIN.US,D,20150827,000000,16.2815,16.5288,16.2643,16.4801,481992.11351559364,0
+MAIN.US,D,20150828,000000,16.4085,16.5611,16.277,16.5527,487333.64882544347,0
+MAIN.US,D,20150831,000000,16.4954,16.4954,16.2815,16.2863,463201.93527415313,0
+MAIN.US,D,20150901,000000,16.105,16.1624,15.917,16.0744,491826.65626690566,0
+MAIN.US,D,20150902,000000,16.2377,16.3417,15.9607,16.1383,352997.02134336455,0
+MAIN.US,D,20150903,000000,16.1794,16.2377,16.0811,16.1203,489754.5721635822,0
+MAIN.US,D,20150904,000000,16.0705,16.2101,15.9607,16.1498,380428.56549400755,0
+MAIN.US,D,20150908,000000,16.3351,16.5421,16.2492,16.5288,318680.8782406937,0
+MAIN.US,D,20150909,000000,16.6252,16.6663,16.3944,16.4382,412841.28250176925,0
+MAIN.US,D,20150910,000000,16.4209,16.6061,16.355,16.4954,383792.29757480265,0
+MAIN.US,D,20150911,000000,16.4428,16.546,16.3627,16.546,285060.31847704604,0
+MAIN.US,D,20150914,000000,16.5346,16.5421,16.3113,16.355,385427.5469607025,0
+MAIN.US,D,20150915,000000,16.3761,16.5698,16.3302,16.4954,261328.77485875328,0
+MAIN.US,D,20150916,000000,16.5069,16.6625,16.4495,16.6195,310235.4070369015,0
+MAIN.US,D,20150917,000000,16.5602,16.6672,16.4085,16.4668,321453.7835094072,0
+MAIN.US,D,20150918,000000,16.3284,16.4553,16.2968,16.4085,323889.3727613123,0
+MAIN.US,D,20150921,000000,16.4553,16.5823,16.4372,16.5012,252769.11904056944,0
+MAIN.US,D,20150922,000000,16.5689,16.5689,16.2968,16.3284,412131.03324895946,0
+MAIN.US,D,20150923,000000,16.3387,16.4668,16.1775,16.2052,457105.1054048806,0
+MAIN.US,D,20150924,000000,16.1374,16.228,16.062,16.1775,299670.7112926465,0
+MAIN.US,D,20150925,000000,16.2613,16.3332,16.1812,16.2138,325936.31529818627,0
+MAIN.US,D,20150928,000000,16.1718,16.1718,15.2182,15.6733,1417614.5584366405,0
+MAIN.US,D,20150929,000000,15.6783,15.703,15.2744,15.3967,1019800.599727833,0
+MAIN.US,D,20150930,000000,15.4692,15.7536,15.4395,15.556,935490.4516971193,0
+MAIN.US,D,20151001,000000,15.556,16.2052,15.556,16.1594,611437.6587537392,0
+MAIN.US,D,20151002,000000,15.9474,16.1975,15.8195,16.188,373404.6403611185,0
+MAIN.US,D,20151005,000000,16.2203,16.3608,16.188,16.3457,481788.8858532697,0
+MAIN.US,D,20151006,000000,16.3457,16.6824,16.315,16.6385,499191.0401124334,0
+MAIN.US,D,20151007,000000,16.6852,17.0729,16.6768,16.9126,571157.7265710373,0
+MAIN.US,D,20151008,000000,16.9803,17.199,16.9076,17.1446,367065.82291454927,0
+MAIN.US,D,20151009,000000,17.1264,17.2047,16.7932,16.8055,447772.34641770786,0
+MAIN.US,D,20151012,000000,16.8477,16.8561,16.4944,16.5565,676752.3057501621,0
+MAIN.US,D,20151013,000000,16.6139,16.8172,16.5087,16.6824,329883.54123415955,0
+MAIN.US,D,20151014,000000,16.6453,16.779,16.4944,16.5087,250022.40290358884,0
+MAIN.US,D,20151015,000000,16.6912,16.8477,16.546,16.8245,358676.9202353163,0
+MAIN.US,D,20151016,000000,16.883,17.1264,16.8245,17.1111,324221.45095178415,0
+MAIN.US,D,20151019,000000,17.0318,17.4127,17.0318,17.3735,418130.43954814324,0
+MAIN.US,D,20151020,000000,17.407,17.6647,17.3735,17.4691,427490.4352323223,0
+MAIN.US,D,20151021,000000,17.5522,17.6943,17.5006,17.5933,476876.85230396024,0
+MAIN.US,D,20151022,000000,17.6837,18.0534,17.6837,17.8301,599167.5267505222,0
+MAIN.US,D,20151023,000000,17.9426,17.955,17.6056,17.6467,478411.5354239716,0
+MAIN.US,D,20151026,000000,17.6716,17.9025,17.4691,17.8738,484028.58039974427,0
+MAIN.US,D,20151027,000000,17.8491,17.8605,17.3335,17.5244,508045.0617713796,0
+MAIN.US,D,20151028,000000,17.4691,17.9025,17.3335,17.8301,479092.45284923847,0
+MAIN.US,D,20151029,000000,17.7784,17.9062,17.6744,17.7116,328530.0869057823,0
+MAIN.US,D,20151030,000000,17.7556,17.7975,17.5694,17.6056,356121.90854268306,0
+MAIN.US,D,20151102,000000,17.6161,17.994,17.6161,17.9371,503143.50387477345,0
+MAIN.US,D,20151103,000000,17.9121,17.9371,17.7163,17.8232,642084.1807168963,0
+MAIN.US,D,20151104,000000,17.8491,18.0534,17.7613,17.7735,459533.36169989244,0
+MAIN.US,D,20151105,000000,17.8032,18.0151,17.724,17.9596,462916.99752082065,0
+MAIN.US,D,20151106,000000,17.9644,18.0151,17.3775,17.5359,827044.3998540522,0
+MAIN.US,D,20151109,000000,17.5579,18.0093,17.5435,17.8232,530540.4783715169,0
+MAIN.US,D,20151110,000000,17.8089,17.9426,17.6744,17.786,335009.278098476,0
+MAIN.US,D,20151111,000000,17.8738,17.9062,17.7898,17.8032,300944.5506605216,0
+MAIN.US,D,20151112,000000,17.7677,17.955,17.6408,17.8301,314736.79500051023,0
+MAIN.US,D,20151113,000000,17.8301,18.1515,17.7898,18.0007,430374.38241962757,0
+MAIN.US,D,20151116,000000,17.9644,18.3426,17.9062,18.3426,568161.689899877,0
+MAIN.US,D,20151117,000000,18.3503,18.7759,18.2776,18.3072,676144.7178937774,0
+MAIN.US,D,20151118,000000,18.4018,18.4561,17.9473,17.9987,554900.5611515907,0
+MAIN.US,D,20151119,000000,18.0313,18.4618,17.992,18.2422,472095.7644133455,0
+MAIN.US,D,20151120,000000,18.3206,18.5678,18.2337,18.3913,492584.0459568548,0
+MAIN.US,D,20151123,000000,18.4179,18.6156,18.4065,18.5621,498166.5212787381,0
+MAIN.US,D,20151124,000000,18.5039,18.5792,18.3845,18.4483,334217.31875463744,0
+MAIN.US,D,20151125,000000,18.4483,18.5707,18.443,18.5162,268218.6116371377,0
+MAIN.US,D,20151127,000000,18.5439,18.6003,18.413,18.5877,141903.19142464703,0
+MAIN.US,D,20151130,000000,18.6003,18.8581,18.5877,18.8465,628388.3123816928,0
+MAIN.US,D,20151201,000000,18.8875,19.0747,18.8581,18.9697,432071.43815643317,0
+MAIN.US,D,20151202,000000,19.047,19.1347,18.9363,19.0612,392054.44485640404,0
+MAIN.US,D,20151203,000000,19.1416,19.1491,18.7598,18.8752,572415.8524598727,0
+MAIN.US,D,20151204,000000,18.8991,18.9889,18.7598,18.8752,391156.68142032024,0
+MAIN.US,D,20151207,000000,18.8752,18.8991,18.3845,18.4934,587408.6065988741,0
+MAIN.US,D,20151208,000000,18.3702,18.7207,18.2213,18.2977,791197.7638924331,0
+MAIN.US,D,20151209,000000,18.3072,18.413,17.5722,17.6342,869335.6573544553,0
+MAIN.US,D,20151210,000000,17.8013,18.3206,17.6342,18.2604,618733.9508567513,0
+MAIN.US,D,20151211,000000,18.0829,18.2548,17.6716,17.8059,599594.9333805259,0
+MAIN.US,D,20151214,000000,17.8338,17.992,16.9719,17.153,1077895.4268859157,0
+MAIN.US,D,20151215,000000,17.1474,17.5321,17.0053,17.303,791345.470595441,0
+MAIN.US,D,20151216,000000,17.4253,17.5178,17.1111,17.4461,488091.03851539263,0
+MAIN.US,D,20151217,000000,17.4902,17.5722,17.3544,17.4566,652796.5831641692,0
+MAIN.US,D,20151218,000000,17.4194,17.4461,17.0654,17.1817,626284.8013202697,0
+MAIN.US,D,20151221,000000,17.1893,17.889,17.1501,17.1817,745718.7652765425,0
+MAIN.US,D,20151222,000000,17.2256,17.8823,17.1893,17.7116,441827.41351253656,0
+MAIN.US,D,20151223,000000,17.786,18.1802,17.786,18.0075,408080.09835126746,0
+MAIN.US,D,20151224,000000,18.3043,18.3043,17.9912,18.1668,331360.6082643484,0
+MAIN.US,D,20151228,000000,18.1555,18.1555,17.8098,17.9121,323785.6637996137,0
+MAIN.US,D,20151229,000000,17.9321,18.0799,17.6476,17.6753,420889.72646836366,0
+MAIN.US,D,20151230,000000,17.6418,17.8291,17.448,17.4527,381252.9993612192,0
+MAIN.US,D,20151231,000000,17.4273,17.8595,17.4253,17.4425,423451.02355262695,0
+MAIN.US,D,20160104,000000,17.2419,17.534,17.1817,17.5044,407397.0857954639,0
+MAIN.US,D,20160105,000000,17.5187,17.8098,17.4127,17.7957,224067.92578314475,0
+MAIN.US,D,20160106,000000,17.6046,18.2156,17.4661,17.8547,583088.4474268996,0
+MAIN.US,D,20160107,000000,17.6208,17.7546,17.3909,17.409,433968.5788597427,0
+MAIN.US,D,20160108,000000,17.534,17.747,17.2114,17.2839,413423.72879168415,0
+MAIN.US,D,20160111,000000,17.3698,17.5111,17.1426,17.2991,467600.66184134665,0
+MAIN.US,D,20160112,000000,17.3087,17.3775,17.1426,17.2419,537463.8372385175,0
+MAIN.US,D,20160113,000000,17.303,17.3499,16.7972,16.8848,417473.6161240928,0
+MAIN.US,D,20160114,000000,16.8783,16.8783,15.7871,16.4036,1118625.812134615,0
+MAIN.US,D,20160115,000000,16.2482,16.6882,15.9799,16.3655,1115438.0710190772,0
+MAIN.US,D,20160119,000000,16.5879,16.777,16.0735,16.2424,775987.1161773414,0
+MAIN.US,D,20160120,000000,16.1069,16.1698,14.6176,15.9053,2422654.9635153185,0
+MAIN.US,D,20160121,000000,15.9769,16.8506,15.9053,16.1747,704188.0401618885,0
+MAIN.US,D,20160122,000000,16.6149,16.8198,16.1641,16.6805,597700.9353730264,0
+MAIN.US,D,20160125,000000,16.6041,16.9346,16.5602,16.6805,453794.7991528449,0
+MAIN.US,D,20160126,000000,16.7436,17.2599,16.7436,17.2599,390963.9294107197,0
+MAIN.US,D,20160127,000000,17.2038,17.3861,16.9258,17.1971,431242.81402814836,0
+MAIN.US,D,20160128,000000,17.3793,17.4395,17.0644,17.3861,447567.02362486755,0
+MAIN.US,D,20160129,000000,17.4996,18.1019,17.3992,17.4444,689356.611074408,0
+MAIN.US,D,20160201,000000,17.4282,17.4488,17.0233,17.1292,396412.3163780882,0
+MAIN.US,D,20160202,000000,17.1292,17.1292,16.697,16.8895,449590.9197257984,0
+MAIN.US,D,20160203,000000,16.8064,16.9651,16.4382,16.7628,386037.22994763375,0
+MAIN.US,D,20160204,000000,16.7093,17.0576,16.6862,16.9076,351284.25212751917,0
+MAIN.US,D,20160205,000000,16.8064,17.2087,16.8064,16.8935,342795.8307476709,0
+MAIN.US,D,20160208,000000,16.8198,16.8935,16.3437,16.3731,696030.6494072387,0
+MAIN.US,D,20160209,000000,16.3131,16.8753,16.2997,16.7093,778624.8855262769,0
+MAIN.US,D,20160210,000000,16.8676,16.9202,16.6481,16.7054,334703.3890397471,0
+MAIN.US,D,20160211,000000,16.4649,16.78,16.2424,16.3053,575515.5980927215,0
+MAIN.US,D,20160212,000000,16.3866,16.7093,16.3655,16.7093,335252.31324103585,0
+MAIN.US,D,20160216,000000,17.0309,17.1054,16.756,17.0118,452627.8114424581,0
+MAIN.US,D,20160217,000000,17.1684,17.4488,16.9346,17.2666,568936.8881994125,0
+MAIN.US,D,20160218,000000,17.3992,17.4634,17.1893,17.2849,525729.0110880758,0
+MAIN.US,D,20160219,000000,17.2323,17.2599,16.7972,16.8046,450159.74766721035,0
+MAIN.US,D,20160222,000000,16.9297,17.1044,16.7131,16.9871,594684.9949617429,0
+MAIN.US,D,20160223,000000,16.8925,16.9871,16.5278,16.7657,276350.8608253077,0
+MAIN.US,D,20160224,000000,16.6491,17.0003,16.4658,16.9498,489534.5834569452,0
+MAIN.US,D,20160225,000000,16.9498,17.4253,16.8581,17.0882,702416.6072909271,0
+MAIN.US,D,20160226,000000,17.2553,17.68,17.2553,17.5178,349983.1760626278,0
+MAIN.US,D,20160229,000000,17.4958,17.9233,17.3489,17.8758,432385.7077373287,0
+MAIN.US,D,20160301,000000,18.0436,18.1383,17.8118,18.0514,395550.17016118736,0
+MAIN.US,D,20160302,000000,17.9033,18.3702,17.9033,18.2175,692346.3623539383,0
+MAIN.US,D,20160303,000000,18.2231,18.5603,18.2231,18.3358,405807.92928143,0
+MAIN.US,D,20160304,000000,18.3797,18.7607,17.6962,18.0381,647043.354703335,0
+MAIN.US,D,20160307,000000,17.9033,18.2137,17.7725,18.1383,451246.0728518214,0
+MAIN.US,D,20160308,000000,18.1594,18.1594,17.7898,17.8758,462655.10620340094,0
+MAIN.US,D,20160309,000000,17.8833,18.5334,17.8833,18.4839,743900.1919684418,0
+MAIN.US,D,20160310,000000,18.5334,18.6843,18.2289,18.5439,749180.9684926794,0
+MAIN.US,D,20160311,000000,18.6012,18.6651,18.4656,18.6384,365898.8352041828,0
+MAIN.US,D,20160314,000000,18.6776,18.6776,18.5105,18.6719,251634.6058535557,0
+MAIN.US,D,20160315,000000,18.6843,18.6843,18.2872,18.6651,351249.6824736096,0
+MAIN.US,D,20160316,000000,18.6776,18.9755,18.5603,18.9354,388019.2234377821,0
+MAIN.US,D,20160317,000000,19.0299,19.2686,18.7416,19.1044,575868.6275885798,0
+MAIN.US,D,20160318,000000,19.2493,19.2552,18.9421,19.0546,406119.05616651557,0
+MAIN.US,D,20160321,000000,19.049,19.2552,18.9515,19.0585,304443.4186610947,0
+MAIN.US,D,20160322,000000,19.0652,19.2284,18.9515,19.1559,605142.8390485198,0
+MAIN.US,D,20160323,000000,19.0995,19.1416,18.859,18.8856,245633.10442382516,0
+MAIN.US,D,20160324,000000,18.7912,19.0299,18.6156,18.9077,263239.5339105659,0
+MAIN.US,D,20160328,000000,18.9755,19.0995,18.7912,18.9248,300541.238031704,0
+MAIN.US,D,20160329,000000,18.8485,19.2246,18.7598,19.1454,408855.29665080307,0
+MAIN.US,D,20160330,000000,19.2065,19.2914,19.1138,19.2284,450682.4827367562,0
+MAIN.US,D,20160331,000000,19.1712,19.2264,19.0241,19.1559,447517.78805719153,0
+MAIN.US,D,20160401,000000,19.0299,19.1997,18.9619,19.1138,352538.18775526114,0
+MAIN.US,D,20160404,000000,19.0995,19.1416,18.8628,18.8628,331211.85399605724,0
+MAIN.US,D,20160405,000000,18.7347,18.9935,18.5877,18.6823,290413.3770048826,0
+MAIN.US,D,20160406,000000,18.6212,18.9572,18.6212,18.7865,237442.19158055945,0
+MAIN.US,D,20160407,000000,18.7148,18.8551,18.5374,18.6528,233926.5625356632,0
+MAIN.US,D,20160408,000000,18.8323,18.9172,18.6946,18.7912,215219.14195053495,0
+MAIN.US,D,20160411,000000,18.8856,19.005,18.8237,18.9248,201968.48885493175,0
+MAIN.US,D,20160412,000000,18.9889,19.1864,18.8791,19.0853,274152.0213243426,0
+MAIN.US,D,20160413,000000,19.1997,19.2552,19.0652,19.1416,261488.00477973768,0
+MAIN.US,D,20160414,000000,19.2493,19.3326,19.1454,19.2417,289868.64306466706,0
+MAIN.US,D,20160415,000000,19.3391,19.3391,19.2065,19.2618,257373.1684006134,0
+MAIN.US,D,20160418,000000,19.3326,19.6762,19.1454,19.235,621365.4348140669,0
+MAIN.US,D,20160419,000000,19.2686,19.3401,18.9488,19.2808,370422.2220384612,0
+MAIN.US,D,20160420,000000,19.3038,19.3429,19.004,19.2552,289388.85817117733,0
+MAIN.US,D,20160421,000000,19.1454,19.3582,19.0642,19.1549,292929.6287825432,0
+MAIN.US,D,20160422,000000,19.1626,19.3954,19.1481,19.3208,246762.37978449234,0
+MAIN.US,D,20160425,000000,19.3954,19.596,19.1864,19.4356,334555.6823367192,0
+MAIN.US,D,20160426,000000,19.5147,19.7182,19.3517,19.5606,432102.86511452275,0
+MAIN.US,D,20160427,000000,19.4184,19.5423,19.3105,19.4518,371130.3761607444,0
+MAIN.US,D,20160428,000000,19.3208,19.4499,19.2284,19.235,530519.5270661205,0
+MAIN.US,D,20160429,000000,19.1997,19.2743,18.9992,19.1864,452540.86352508276,0
+MAIN.US,D,20160502,000000,19.1416,19.2658,19.1186,19.1922,269097.51889836177,0
+MAIN.US,D,20160503,000000,19.1282,19.1396,18.7892,19.1235,223928.5996022733,0
+MAIN.US,D,20160504,000000,19.1454,19.1987,18.9879,19.1549,168164.60516911358,0
+MAIN.US,D,20160505,000000,19.1769,19.2065,18.9401,18.9755,228308.46999461713,0
+MAIN.US,D,20160506,000000,18.9812,19.4518,18.9812,19.3517,537969.8112637602,0
+MAIN.US,D,20160509,000000,19.4394,19.5137,19.2065,19.4394,290500.32492225803,0
+MAIN.US,D,20160510,000000,19.4394,19.596,19.4394,19.596,283733.05328042177,0
+MAIN.US,D,20160511,000000,19.5653,19.7915,19.549,19.6113,343862.252192159,0
+MAIN.US,D,20160512,000000,19.7535,19.7849,19.4576,19.5882,343034.6756291475,0
+MAIN.US,D,20160513,000000,19.6704,19.6905,19.5216,19.5216,536235.0431772452,0
+MAIN.US,D,20160516,000000,19.6245,19.7105,19.5272,19.7018,416646.0395610712,0
+MAIN.US,D,20160517,000000,19.7018,19.8202,19.5882,19.8156,415589.04620401305,0
+MAIN.US,D,20160518,000000,19.8156,19.848,19.548,19.6895,344970.57624742977,0
+MAIN.US,D,20160519,000000,19.6542,19.6542,19.1825,19.4375,365007.3571597189,0
+MAIN.US,D,20160520,000000,19.4204,19.594,19.3851,19.4375,237473.618538649,0
+MAIN.US,D,20160523,000000,19.4375,19.6284,19.4204,19.4441,272089.3653084389,0
+MAIN.US,D,20160524,000000,19.4603,19.6952,19.4603,19.6226,311704.09354492376,0
+MAIN.US,D,20160525,000000,19.6226,19.8805,19.6104,19.7762,387245.0727035198,0
+MAIN.US,D,20160526,000000,19.8268,19.9205,19.7296,19.848,255072.71506849639,0
+MAIN.US,D,20160527,000000,19.7762,20.0179,19.7762,19.888,197476.52897874292,0
+MAIN.US,D,20160531,000000,19.9128,20.0081,19.8604,19.8775,313174.8751834927,0
+MAIN.US,D,20160601,000000,19.9329,20.3319,19.888,20.3319,522385.18274740386,0
+MAIN.US,D,20160602,000000,20.1954,20.31,20.0226,20.1333,518968.02483785956,0
+MAIN.US,D,20160603,000000,20.1153,20.3034,20.0885,20.2251,363684.2822241678,0
+MAIN.US,D,20160606,000000,20.2251,20.4695,20.1439,20.2527,652744.2049006831,0
+MAIN.US,D,20160607,000000,20.2593,20.3968,20.0885,20.0885,504538.8608139233,0
+MAIN.US,D,20160608,000000,20.1495,20.3241,20.1333,20.183,384492.07117491926,0
+MAIN.US,D,20160609,000000,20.1763,20.3241,20.1211,20.2975,538796.3402614983,0
+MAIN.US,D,20160610,000000,20.1582,20.3193,20.0885,20.1333,463682.76773292635,0
+MAIN.US,D,20160613,000000,20.0885,20.2317,20.077,20.1333,501323.88300141954,0
+MAIN.US,D,20160614,000000,20.0885,20.1211,19.9128,20.0283,341935.77966129663,0
+MAIN.US,D,20160615,000000,20.0885,20.1429,20.014,20.0885,399335.02348036633,0
+MAIN.US,D,20160616,000000,19.9348,20.1868,19.8717,20.1505,278084.5813465495,0
+MAIN.US,D,20160617,000000,20.1505,20.3024,20.1372,20.2632,234132.93289378693,0
+MAIN.US,D,20160620,000000,20.3454,20.41,20.2736,20.2736,377595.94900492503,0
+MAIN.US,D,20160621,000000,20.2736,20.352,20.1563,20.269,269536.44874633214,0
+MAIN.US,D,20160622,000000,20.3081,20.3826,20.2297,20.3193,233550.4866038619,0
+MAIN.US,D,20160623,000000,20.3757,20.5715,20.3193,20.4848,436610.5384697614,0
+MAIN.US,D,20160624,000000,19.8536,20.4513,19.7716,20.4236,748658.2334231336,0
+MAIN.US,D,20160627,000000,20.41,20.4759,19.8536,19.8717,732470.2073114659,0
+MAIN.US,D,20160628,000000,20.0857,20.3454,20.015,20.2012,467859.4104629463,0
+MAIN.US,D,20160629,000000,20.4369,20.5734,20.2917,20.5734,395228.56762339856,0
+MAIN.US,D,20160630,000000,20.581,20.6098,20.3977,20.5869,304333.4243077862,0
+MAIN.US,D,20160701,000000,20.5734,20.686,20.4226,20.603,317922.4409854712,0
+MAIN.US,D,20160705,000000,20.4778,20.5678,20.411,20.5112,277092.53703621717,0
+MAIN.US,D,20160706,000000,20.5112,20.5447,20.371,20.5112,371450.93113323976,0
+MAIN.US,D,20160707,000000,20.4971,20.5618,20.3767,20.4971,290521.2762276544,0
+MAIN.US,D,20160708,000000,20.4867,20.5618,20.4054,20.4407,339828.0783388003,0
+MAIN.US,D,20160711,000000,20.4646,20.5715,20.4189,20.4646,250644.65667375998,0
+MAIN.US,D,20160712,000000,20.4646,20.686,20.4445,20.5734,458573.7919129129,0
+MAIN.US,D,20160713,000000,20.5781,20.6803,20.5266,20.5943,468189.39352288155,0
+MAIN.US,D,20160714,000000,20.6737,20.686,20.4778,20.6477,449590.9197257984,0
+MAIN.US,D,20160715,000000,20.686,20.8102,20.5419,20.7129,633614.6155118978,0
+MAIN.US,D,20160718,000000,20.6946,20.9963,20.6946,20.9123,509716.9759417156,0
+MAIN.US,D,20160719,000000,20.9544,21.021,20.7729,20.9544,315270.00572276936,0
+MAIN.US,D,20160720,000000,20.9628,20.9628,20.7328,20.8826,248435.3415201017,0
+MAIN.US,D,20160721,000000,20.8826,21.0163,20.6718,20.8253,378196.2039044163,0
+MAIN.US,D,20160722,000000,20.7948,20.9372,20.7557,20.8789,204099.23661337123,0
+MAIN.US,D,20160725,000000,20.8904,21.021,20.8026,20.9075,334142.9416204918,0
+MAIN.US,D,20160726,000000,20.8406,21.021,20.8321,20.8465,302445.7116918966,0
+MAIN.US,D,20160727,000000,20.8406,20.9972,20.8406,20.9696,259620.19590398116,0
+MAIN.US,D,20160728,000000,20.9696,21.0451,20.9008,20.9763,271734.2406820239,0
+MAIN.US,D,20160729,000000,20.9075,21.0746,20.9075,21.0746,343742.8297514207,0
+MAIN.US,D,20160801,000000,21.0833,21.2704,20.9198,21.0451,846881.0957998375,0
+MAIN.US,D,20160802,000000,21.108,21.1768,20.8253,20.9544,538555.4002494853,0
+MAIN.US,D,20160803,000000,20.9906,21.3723,20.9763,21.3611,553330.2608124065,0
+MAIN.US,D,20160804,000000,21.3992,21.3992,21.2283,21.3685,330995.0079852403,0
+MAIN.US,D,20160805,000000,21.3811,21.4258,21.2704,21.4106,257698.96119947542,0
+MAIN.US,D,20160808,000000,21.4258,21.652,21.4106,21.5117,395501.9821587746,0
+MAIN.US,D,20160809,000000,21.525,21.8687,21.525,21.7858,623076.1088993757,0
+MAIN.US,D,20160810,000000,21.8351,21.8614,21.4746,21.6445,639662.2098135044,0
+MAIN.US,D,20160811,000000,21.7257,21.7257,21.525,21.6109,341644.55651633407,0
+MAIN.US,D,20160812,000000,21.7714,21.7714,21.5825,21.6445,262659.1827511976,0
+MAIN.US,D,20160815,000000,21.7198,21.7198,21.5538,21.6109,613371.464241495,0
+MAIN.US,D,20160816,000000,21.6845,21.6845,21.5538,21.5825,270618.58366988006,0
+MAIN.US,D,20160817,000000,21.5767,21.6752,21.4746,21.5538,288707.9407459205,0
+MAIN.US,D,20160818,000000,21.5939,21.7933,21.5117,21.6923,496243.1914436958,0
+MAIN.US,D,20160819,000000,21.6923,21.7419,21.4746,21.652,366951.63830016775,0
+MAIN.US,D,20160822,000000,21.6453,21.6673,21.5107,21.5987,335006.13540266606,0
+MAIN.US,D,20160823,000000,21.6855,21.7648,21.5604,21.6109,326683.2293354323,0
+MAIN.US,D,20160824,000000,21.6109,21.6923,21.4393,21.5939,448708.8697687645,0
+MAIN.US,D,20160825,000000,21.5767,21.6913,21.4746,21.4975,524458.3144160209,0
+MAIN.US,D,20160826,000000,21.5415,21.7057,21.4975,21.6168,334874.142178698,0
+MAIN.US,D,20160829,000000,21.635,21.8221,21.5415,21.8221,294598.4002570592,0
+MAIN.US,D,20160830,000000,21.8361,21.8967,21.7648,21.8774,331952.4826416832,0
+MAIN.US,D,20160831,000000,21.8554,21.8554,21.6044,21.7723,401442.72480287275,0
+MAIN.US,D,20160901,000000,21.7723,21.7953,21.5107,21.7208,462499.0189782265,0
+MAIN.US,D,20160902,000000,21.7331,21.8498,21.6673,21.8361,310751.8567148275,0
+MAIN.US,D,20160906,000000,21.8633,21.9538,21.825,21.9032,339723.3218118384,0
+MAIN.US,D,20160907,000000,21.8554,21.9538,21.7694,21.9108,262494.7150038566,0
+MAIN.US,D,20160908,000000,21.8897,21.9967,21.8116,21.9184,305659.64193913713,0
+MAIN.US,D,20160909,000000,21.9032,21.9032,21.5767,21.635,542486.9127064187,0
+MAIN.US,D,20160912,000000,21.5471,21.8297,21.4746,21.7266,470112.723357934,0
+MAIN.US,D,20160913,000000,21.6788,21.6978,21.3676,21.3723,513208.5109854257,0
+MAIN.US,D,20160914,000000,21.4449,21.4556,21.1872,21.4144,368380.5173279438,0
+MAIN.US,D,20160915,000000,21.4144,21.6453,21.337,21.6274,270949.6142950786,0
+MAIN.US,D,20160916,000000,21.5415,21.8277,21.4687,21.7992,503135.1233526067,0
+MAIN.US,D,20160919,000000,21.9003,21.9585,21.5432,21.5911,538105.9947488117,0
+MAIN.US,D,20160920,000000,21.7017,21.8594,21.6425,21.715,284288.26287332043,0
+MAIN.US,D,20160921,000000,21.8038,21.8734,21.7295,21.8325,223195.30391352042,0
+MAIN.US,D,20160922,000000,21.972,21.972,21.7904,21.8878,205581.54146990666,0
+MAIN.US,D,20160923,000000,21.8325,21.8325,21.6425,21.6893,457226.62297616556,0
+MAIN.US,D,20160926,000000,21.74,21.8814,21.6559,21.7295,235205.63972988483,0
+MAIN.US,D,20160927,000000,21.7551,21.8734,21.6635,21.8038,217833.8648635475,0
+MAIN.US,D,20160928,000000,21.8145,21.9367,21.7694,21.907,182183.1236073591,0
+MAIN.US,D,20160929,000000,21.8687,22.0073,21.7904,21.9271,413167.0753006111,0
+MAIN.US,D,20160930,000000,21.9938,22.0245,21.8687,21.8687,548426.6077852434,0
+MAIN.US,D,20161003,000000,21.847,21.9662,21.7953,21.8687,465823.99114405893,0
+MAIN.US,D,20161004,000000,21.8878,21.9938,21.8687,21.9271,241887.0110196089,0
+MAIN.US,D,20161005,000000,21.9146,21.9938,21.9146,21.9367,221738.14062347478,0
+MAIN.US,D,20161006,000000,21.9367,22.136,21.8009,21.9853,402969.0274007275,0
+MAIN.US,D,20161007,000000,22.0519,22.0645,21.8191,21.9585,199317.1011574932,0
+MAIN.US,D,20161010,000000,22.073,22.0922,21.9231,21.9785,177452.31884968356,0
+MAIN.US,D,20161011,000000,21.9442,22.0519,21.8734,21.907,337774.8504103163,0
+MAIN.US,D,20161012,000000,21.8814,22.0519,21.8814,21.9319,372493.2585765214,0
+MAIN.US,D,20161013,000000,21.8814,21.972,21.6559,21.76,414544.6236301847,0
+MAIN.US,D,20161014,000000,21.8086,21.847,21.3533,21.3992,503317.3997095342,0
+MAIN.US,D,20161017,000000,21.4048,21.4393,21.104,21.3009,452507.34143646667,0
+MAIN.US,D,20161018,000000,21.3964,21.3964,21.2293,21.2714,367828.45043085515,0
+MAIN.US,D,20161019,000000,21.299,21.6998,21.2351,21.636,296310.12190765137,0
+MAIN.US,D,20161020,000000,21.4736,21.5357,21.1843,21.3217,449606.63320483814,0
+MAIN.US,D,20161021,000000,21.3409,21.6292,21.299,21.5825,190559.45550335222,0
+MAIN.US,D,20161024,000000,21.5892,21.8734,21.5892,21.8038,321714.6272615535,0
+MAIN.US,D,20161025,000000,21.8009,21.972,21.8009,21.9671,248133.64272244603,0
+MAIN.US,D,20161026,000000,21.8325,21.9671,21.7142,21.8878,235083.07459334665,0
+MAIN.US,D,20161027,000000,21.9376,21.9775,21.6932,21.6998,285666.8587681674,0
+MAIN.US,D,20161028,000000,21.7066,21.9271,21.6462,21.8086,323398.06464985595,0
+MAIN.US,D,20161031,000000,21.8734,21.8734,21.4804,21.4965,289781.6951472917,0
+MAIN.US,D,20161101,000000,21.5357,21.7449,21.2444,21.3409,287452.9575528951,0
+MAIN.US,D,20161102,000000,21.3505,21.3667,20.8358,20.9094,570640.2293278382,0
+MAIN.US,D,20161103,000000,20.8358,20.8358,20.5744,20.6459,505858.7930536543,0
+MAIN.US,D,20161104,000000,20.6919,21.2234,20.6124,21.1281,409469.1698988176,0
+MAIN.US,D,20161107,000000,21.2016,21.759,21.2016,21.6932,478854.65553302516,0
+MAIN.US,D,20161108,000000,21.6417,21.8325,21.5604,21.7743,442416.1451940714,0
+MAIN.US,D,20161109,000000,21.4965,22.0989,21.4536,21.9146,573628.9330421052,0
+MAIN.US,D,20161110,000000,22.1305,23.0573,22.0664,23.0573,1368163.192318317,0
+MAIN.US,D,20161111,000000,22.9627,23.6673,22.8254,23.5803,815961.1593013044,0
+MAIN.US,D,20161114,000000,23.6291,23.6444,23.1688,23.3151,627138.5670150241,0
+MAIN.US,D,20161115,000000,23.335,23.3696,23.0878,23.2376,578362.8804955806,0
+MAIN.US,D,20161116,000000,23.2626,23.3072,23.0067,23.1182,553593.1996950795,0
+MAIN.US,D,20161117,000000,23.0688,23.4293,23.0525,23.377,519979.9728883351,0
+MAIN.US,D,20161118,000000,23.3724,23.5069,23.2539,23.5069,476564.6778536114,0
+MAIN.US,D,20161121,000000,23.4619,23.5566,23.1326,23.2414,494571.2772733497,0
+MAIN.US,D,20161122,000000,23.2491,23.2863,22.9609,23.0104,470125.2941411738,0
+MAIN.US,D,20161123,000000,23.0964,23.3283,23.0191,23.2672,418355.6660811167,0
+MAIN.US,D,20161125,000000,23.3541,23.5249,23.2414,23.5249,334895.09348409437,0
+MAIN.US,D,20161128,000000,23.5002,23.5002,23.2263,23.2941,501716.7199775238,0
+MAIN.US,D,20161129,000000,23.2729,23.4248,23.1786,23.2729,499802.8182299012,0
+MAIN.US,D,20161130,000000,23.4545,23.4696,23.2797,23.4496,425375.4009529326,0
+MAIN.US,D,20161201,000000,23.4696,23.5957,23.4162,23.5376,324969.4125543035,0
+MAIN.US,D,20161202,000000,23.6032,23.6032,23.1135,23.2263,529592.4318024839,0
+MAIN.US,D,20161205,000000,23.3397,23.4411,23.2491,23.4411,362577.0057341805,0
+MAIN.US,D,20161206,000000,23.5249,23.5249,23.2863,23.4162,432283.0463409035,0
+MAIN.US,D,20161207,000000,23.3121,23.5249,23.1966,23.4545,335117.1773212579,0
+MAIN.US,D,20161208,000000,23.4879,23.6282,23.4411,23.5861,532166.2996699768,0
+MAIN.US,D,20161209,000000,23.5861,23.6032,23.4353,23.5376,610907.5907273103,0
+MAIN.US,D,20161212,000000,23.6587,23.9364,23.5861,23.7266,819624.4950492185,0
+MAIN.US,D,20161213,000000,23.7389,23.7876,23.2941,23.5794,851294.4882808074,0
+MAIN.US,D,20161214,000000,23.6072,23.6272,23.3971,23.4726,429565.6620314658,0
+MAIN.US,D,20161215,000000,23.4888,23.7789,23.4726,23.6072,403976.7851901096,0
+MAIN.US,D,20161216,000000,23.6319,23.799,23.6184,23.6759,327679.46390684793,0
+MAIN.US,D,20161219,000000,23.7686,23.8773,23.6845,23.8629,387801.32986169175,0
+MAIN.US,D,20161220,000000,23.9755,24.1693,23.9652,24.0291,524272.8953632834,0
+MAIN.US,D,20161221,000000,24.0959,24.2629,24.0233,24.1645,346634.1098956092,0
+MAIN.US,D,20161222,000000,24.3001,24.3347,23.9354,24.1828,379209.19952016516,0
+MAIN.US,D,20161223,000000,24.3127,24.3127,24.1427,24.2363,287115.64153606654,0
+MAIN.US,D,20161227,000000,24.3727,24.3727,24.1331,24.2249,519579.8029553375,0
+MAIN.US,D,20161228,000000,24.2085,24.2152,23.8829,23.9469,345531.0236666851,0
+MAIN.US,D,20161229,000000,23.8783,24.1856,23.8783,24.0062,345795.01011462114,0
+MAIN.US,D,20161230,000000,24.1531,24.1838,23.9194,23.9718,307107.3771417731,0
+MAIN.US,D,20170103,000000,24.1292,24.2152,23.7941,23.9547,637265.380476572,0
+MAIN.US,D,20170104,000000,23.9576,24.2286,23.9576,24.1216,860410.4012571633,0
+MAIN.US,D,20170105,000000,24.221,24.2353,23.9469,24.0759,519005.73718756903,0
+MAIN.US,D,20170106,000000,24.0567,24.1607,23.9851,24.0109,333938.6663929147,0
+MAIN.US,D,20170109,000000,23.9306,23.991,23.6986,23.7256,532655.5126509066,0
+MAIN.US,D,20170110,000000,23.6986,23.8887,23.6986,23.7941,392970.01690207433,0
+MAIN.US,D,20170111,000000,23.7502,23.9576,23.738,23.9306,483170.6244439267,0
+MAIN.US,D,20170112,000000,23.9851,24.093,23.8285,24.0759,428483.52710793796,0
+MAIN.US,D,20170113,000000,24.1292,24.2286,23.9576,24.0358,401617.66820289684,0
+MAIN.US,D,20170117,000000,24.0442,24.1409,23.9718,24.0824,887080.3654567738,0
+MAIN.US,D,20170118,000000,24.1645,24.1762,23.9803,24.1427,333723.9155126445,0
+MAIN.US,D,20170119,000000,24.0654,24.2143,23.9566,24.0853,407656.8819823368,0
+MAIN.US,D,20170120,000000,23.9566,24.1321,23.8304,24.0796,448231.1800058113,0
+MAIN.US,D,20170123,000000,24.0472,24.0501,23.8304,23.8954,520395.8563003724,0
+MAIN.US,D,20170124,000000,23.8371,23.8897,23.7266,23.796,592035.702394851,0
+MAIN.US,D,20170125,000000,23.7894,23.8801,23.6845,23.7521,502560.01001957495,0
+MAIN.US,D,20170126,000000,23.6653,23.7454,23.5604,23.5842,530004.1249534579,0
+MAIN.US,D,20170127,000000,23.5604,23.5881,23.3961,23.5097,589548.7824447436,0
+MAIN.US,D,20170130,000000,23.4573,23.4879,23.2091,23.3732,736998.8319721009,0
+MAIN.US,D,20170131,000000,23.3446,23.3761,23.0974,23.19,496840.3036473771,0
+MAIN.US,D,20170201,000000,23.2396,23.7198,23.231,23.6577,589455.5491357382,0
+MAIN.US,D,20170202,000000,23.7006,23.7521,23.5929,23.7266,340792.88595212635,0
+MAIN.US,D,20170203,000000,23.8371,24.0281,23.7304,23.9108,580322.8751150591,0
+MAIN.US,D,20170206,000000,23.9154,24.072,23.8371,24.0654,360101.60900202935,0
+MAIN.US,D,20170207,000000,24.1111,24.1111,23.8667,24.0214,300710.9436053714,0
+MAIN.US,D,20170208,000000,24.0405,24.0853,23.8582,24.0796,301640.13399954484,0
+MAIN.US,D,20170209,000000,24.1762,24.2686,23.9422,24.0472,488136.0838219954,0
+MAIN.US,D,20170210,000000,24.1254,24.1905,24.0472,24.1838,442598.42155098886,0
+MAIN.US,D,20170213,000000,24.2123,24.2867,24.1905,24.2735,314414.1448974682,0
+MAIN.US,D,20170214,000000,24.301,24.4378,24.1905,24.4309,328342.57272252836,0
+MAIN.US,D,20170215,000000,24.4747,24.5252,24.347,24.5252,336417.20582086575,0
+MAIN.US,D,20170216,000000,24.5351,24.5418,24.4061,24.4968,437891.71079452976,0
+MAIN.US,D,20170217,000000,24.3946,24.5321,24.3299,24.5321,338566.809754155,0
+MAIN.US,D,20170221,000000,24.5464,24.6858,24.5464,24.6752,281806.5807495695,0
+MAIN.US,D,20170222,000000,24.539,24.6581,24.5056,24.6419,267849.8686622298,0
+MAIN.US,D,20170223,000000,24.6858,24.6926,24.539,24.6495,287862.5555733226,0
+MAIN.US,D,20170224,000000,24.7365,24.7365,24.3652,24.682,350797.1342771362,0
+MAIN.US,D,20170227,000000,24.5179,24.5951,24.3708,24.3765,524358.7957153956,0
+MAIN.US,D,20170228,000000,24.3652,24.3832,24.2391,24.3583,484650.83416991535,0
+MAIN.US,D,20170301,000000,24.5951,24.6419,24.2686,24.2754,486305.9872959383,0
+MAIN.US,D,20170302,000000,24.2754,24.3966,24.2466,24.3117,389435.5316823284,0
+MAIN.US,D,20170303,000000,24.3117,24.5225,24.26,24.45,325328.7274417916,0
+MAIN.US,D,20170306,000000,24.3583,24.4157,24.2591,24.3652,249356.15139210844,0
+MAIN.US,D,20170307,000000,24.4558,24.4567,24.2638,24.3583,271804.42755509634,0
+MAIN.US,D,20170308,000000,24.4348,24.4988,24.2515,24.2515,340437.76132572145,0
+MAIN.US,D,20170309,000000,24.2466,24.3328,24.0968,24.1131,286358.2518461376,0
+MAIN.US,D,20170310,000000,24.1035,24.4004,24.1035,24.3382,285306.49631541595,0
+MAIN.US,D,20170313,000000,24.3583,24.5225,24.3382,24.4614,339840.64912202995,0
+MAIN.US,D,20170314,000000,24.4223,24.512,24.3652,24.4348,255467.64717515747,0
+MAIN.US,D,20170315,000000,24.5493,24.7794,24.5321,24.7365,358460.0742245095,0
+MAIN.US,D,20170316,000000,24.7365,24.8376,24.5799,24.5799,837202.6402736898,0
+MAIN.US,D,20170317,000000,24.597,24.9826,24.5483,24.9598,527861.8539770519,0
+MAIN.US,D,20170320,000000,24.975,24.9826,24.8279,24.8929,269418.0738708773,0
+MAIN.US,D,20170321,000000,24.997,24.997,24.509,24.5351,380838.163514435,0
+MAIN.US,D,20170322,000000,24.5017,24.597,24.4041,24.4041,360797.19234107266,0
+MAIN.US,D,20170323,000000,24.4309,24.6638,24.4127,24.4586,282297.8888610258,0
+MAIN.US,D,20170324,000000,24.4796,24.7346,24.3861,24.619,253225.85749813626,0
+MAIN.US,D,20170327,000000,24.5252,24.7766,24.4309,24.7087,294168.8984965187,0
+MAIN.US,D,20170328,000000,24.7346,25.1422,24.7163,24.9684,425128.1755492995,0
+MAIN.US,D,20170329,000000,24.9454,25.1374,24.9063,25.0496,333882.0978683556,0
+MAIN.US,D,20170330,000000,25.0762,25.4009,25.0179,25.3178,323193.78942227893,0
+MAIN.US,D,20170331,000000,25.3313,25.4199,25.1994,25.3225,571104.3007422881,0
+MAIN.US,D,20170403,000000,25.3474,25.5346,25.2787,25.4141,391380.8603880405,0
+MAIN.US,D,20170404,000000,25.4141,25.5058,25.3178,25.4064,425380.6387792893,0
+MAIN.US,D,20170405,000000,25.5096,25.5842,25.1525,25.2023,431005.0167119451,0
+MAIN.US,D,20170406,000000,25.1525,25.3628,25.1525,25.3043,390412.91007889435,0
+MAIN.US,D,20170407,000000,25.2662,25.4992,25.2318,25.373,314090.44722915284,0
+MAIN.US,D,20170410,000000,25.438,25.5793,25.3313,25.438,371437.31278473657,0
+MAIN.US,D,20170411,000000,25.4933,25.6108,25.4446,25.6022,320782.2941715701,0
+MAIN.US,D,20170412,000000,25.6022,25.8084,25.5639,25.6203,420400.51348743396,0
+MAIN.US,D,20170413,000000,25.6757,25.7225,25.4799,25.5022,443775.88491404854,0
+MAIN.US,D,20170417,000000,25.628,25.8476,25.5717,25.8084,410475.88012292644,0
+MAIN.US,D,20170418,000000,25.7559,25.9258,25.733,25.8237,390760.70174841606,0
+MAIN.US,D,20170419,000000,25.9258,26.0137,25.7837,25.8237,193147.98928462176,0
+MAIN.US,D,20170420,000000,25.8865,26.0852,25.8113,26.0186,262388.9109116214,0
+MAIN.US,D,20170421,000000,26.1292,26.3841,26.0757,26.2628,389112.88157927635,0
+MAIN.US,D,20170424,000000,26.5169,26.5636,26.2972,26.3037,282219.3214658069,0
+MAIN.US,D,20170425,000000,26.3841,26.5827,26.3651,26.4624,293522.5507251513,0
+MAIN.US,D,20170426,000000,26.5911,26.698,26.4775,26.5434,306992.1449621181,0
+MAIN.US,D,20170427,000000,26.6083,26.8824,26.5474,26.8565,347897.47361079114,0
+MAIN.US,D,20170428,000000,26.9092,27.1706,26.5911,26.6208,706048.5160807517,0
+MAIN.US,D,20170501,000000,26.742,26.828,26.5483,26.6837,337896.36798159126,0
+MAIN.US,D,20170502,000000,26.6771,26.9015,26.6141,26.8346,311926.17738209735,0
+MAIN.US,D,20170503,000000,26.599,26.9473,26.324,26.5911,613318.0384127356,0
+MAIN.US,D,20170504,000000,26.599,26.7277,26.1166,26.1645,710165.4475904227,0
+MAIN.US,D,20170505,000000,26.1645,26.9205,26.1645,26.7793,488983.5641251198,0
+MAIN.US,D,20170508,000000,26.8346,26.8967,26.4699,26.6083,455638.514027395,0
+MAIN.US,D,20170509,000000,26.6494,26.6494,26.4013,26.5243,305781.1595104121,0
+MAIN.US,D,20170510,000000,25.9315,26.2628,24.6954,25.1334,2208192.1636894797,0
+MAIN.US,D,20170511,000000,25.0629,25.4952,24.9741,25.4009,599014.5822211475,0
+MAIN.US,D,20170512,000000,25.4151,25.6595,25.4151,25.5326,383296.7992022732,0
+MAIN.US,D,20170515,000000,25.6967,25.8181,25.5326,25.5927,684289.5378651771,0
+MAIN.US,D,20170516,000000,25.7176,25.7902,25.5479,25.5537,484909.5827915149,0
+MAIN.US,D,20170517,000000,25.3513,25.5509,25.227,25.4859,554801.0424509654,0
+MAIN.US,D,20170518,000000,25.417,25.5202,25.2548,25.4399,349690.905352402,0
+MAIN.US,D,20170519,000000,25.4609,25.6558,25.3513,25.5012,433530.6965770356,0
+MAIN.US,D,20170522,000000,25.6558,25.6558,25.5076,25.5698,355004.1563999824,0
+MAIN.US,D,20170523,000000,25.6823,25.8152,25.5773,25.7387,251992.87317578064,0
+MAIN.US,D,20170524,000000,25.8027,25.8532,25.694,25.8093,203561.83563004894,0
+MAIN.US,D,20170525,000000,25.8428,25.9698,25.7293,25.7293,297152.3643844393,0
+MAIN.US,D,20170526,000000,25.7225,25.8152,25.6595,25.7387,382532.0765554408,0
+MAIN.US,D,20170530,000000,25.7387,25.8857,25.6012,25.6558,267395.22533520963,0
+MAIN.US,D,20170531,000000,25.6558,25.671,25.4113,25.4688,437075.6574494747,0
+MAIN.US,D,20170601,000000,25.4923,25.8857,25.4609,25.8619,264709.26798386144,0
+MAIN.US,D,20170602,000000,25.8285,25.9764,25.7147,25.7387,315801.12131446163,0
+MAIN.US,D,20170605,000000,25.7586,25.902,25.6032,25.7586,328777.31230941537,0
+MAIN.US,D,20170606,000000,25.6892,25.752,25.5076,25.6165,440764.1347638483,0
+MAIN.US,D,20170607,000000,25.5773,25.7225,25.4295,25.4551,261932.17245407475,0
+MAIN.US,D,20170608,000000,25.4551,25.6624,25.4399,25.5202,192214.60862936504,0
+MAIN.US,D,20170609,000000,25.5773,25.9937,25.5773,25.7883,394716.3082065459,0
+MAIN.US,D,20170612,000000,25.9497,26.2245,25.8217,26.2044,425911.7543709816,0
+MAIN.US,D,20170613,000000,26.2896,26.3488,25.9295,26.0365,387486.0127155229,0
+MAIN.US,D,20170614,000000,26.1158,26.1845,25.9202,26.1119,335080.5125368116,0
+MAIN.US,D,20170615,000000,26.0404,26.1436,25.9258,26.1254,244361.36018649687,0
+MAIN.US,D,20170616,000000,26.1741,26.2428,26.1139,26.2351,322856.47340544034,0
+MAIN.US,D,20170619,000000,26.3085,26.3764,26.0137,26.0557,467163.827123913,0
+MAIN.US,D,20170620,000000,25.9154,26.0969,25.7721,25.8172,332566.3558896877,0
+MAIN.US,D,20170621,000000,25.9066,26.0805,25.8227,25.8982,236899.5527708805,0
+MAIN.US,D,20170622,000000,25.9718,26.0041,25.8437,25.8811,178487.31333608206,0
+MAIN.US,D,20170623,000000,25.984,26.2084,25.8982,26.1388,225767.07665048697,0
+MAIN.US,D,20170626,000000,26.1741,26.2428,26.0557,26.1961,285853.325386158,0
+MAIN.US,D,20170627,000000,26.2351,26.4155,26.1139,26.133,333762.6754276072,0
+MAIN.US,D,20170628,000000,26.2457,26.2811,25.9679,26.1368,351418.34048203396,0
+MAIN.US,D,20170629,000000,26.178,26.2457,25.9689,26.2323,342014.3470565154,0
+MAIN.US,D,20170630,000000,26.2923,26.2923,25.9174,25.9993,374793.7119086384,0
+MAIN.US,D,20170703,000000,26.0156,26.1472,25.732,25.7798,244342.50401164716,0
+MAIN.US,D,20170705,000000,25.8334,25.9355,25.732,25.9011,310137.9834668229,0
+MAIN.US,D,20170706,000000,25.8924,25.9937,25.8008,25.9011,233533.7255595589,0
+MAIN.US,D,20170707,000000,25.9238,26.0642,25.8334,25.9556,163549.0325911031,0
+MAIN.US,D,20170710,000000,25.9556,26.1472,25.9096,25.9821,240316.71068043483,0
+MAIN.US,D,20170711,000000,26.0079,26.1922,25.9746,26.0852,229860.96172422497,0
+MAIN.US,D,20170712,000000,26.0852,26.1922,26.0289,26.1119,205185.5617979823,0
+MAIN.US,D,20170713,000000,26.1922,26.1922,26.0289,26.0852,217841.19782044078,0
+MAIN.US,D,20170714,000000,26.1282,26.1922,26.0852,26.1481,190764.77829619253,0
+MAIN.US,D,20170717,000000,26.1005,26.3145,26.0642,26.178,280862.72444161965,0
+MAIN.US,D,20170718,000000,26.05,26.32,26.0222,26.2504,288295.200029673,0
+MAIN.US,D,20170719,000000,26.2657,26.405,26.1645,26.2054,266968.8662704691,0
+MAIN.US,D,20170720,000000,26.1224,26.2933,26.091,26.1999,167087.7080719223,0
+MAIN.US,D,20170721,000000,26.2323,26.342,26.178,26.178,187206.19907525028,0
+MAIN.US,D,20170724,000000,26.1645,26.2732,26.1519,26.2054,198675.99121248245,0
+MAIN.US,D,20170725,000000,26.2732,26.342,26.2457,26.2791,147344.24543513232,0
+MAIN.US,D,20170726,000000,26.32,26.4699,26.2857,26.3544,200378.28477563465,0
+MAIN.US,D,20170727,000000,26.3813,26.4413,26.2933,26.405,164811.34874101166,0
+MAIN.US,D,20170728,000000,26.3936,26.4624,26.1853,26.2791,215321.80334696014,0
+MAIN.US,D,20170731,000000,26.2504,26.3744,26.1922,26.32,239477.6108994468,0
+MAIN.US,D,20170801,000000,26.3544,26.4699,26.3327,26.3813,201538.98709438127,0
+MAIN.US,D,20170802,000000,26.4413,26.7743,26.3544,26.7611,352366.3870510469,0
+MAIN.US,D,20170803,000000,26.7965,26.8212,26.6227,26.6971,303793.9281939173,0
+MAIN.US,D,20170804,000000,26.6809,26.806,26.1731,26.6608,338976.40777459246,0
+MAIN.US,D,20170807,000000,26.8126,27.352,26.7753,27.0713,449720.81781922985,0
+MAIN.US,D,20170808,000000,27.1296,27.4417,27.1088,27.3168,417439.0464701831,0
+MAIN.US,D,20170809,000000,27.2269,27.5773,27.1249,27.4417,409986.6671419967,0
+MAIN.US,D,20170810,000000,27.3892,27.4303,27.0961,27.0961,283292.0283019048,0
+MAIN.US,D,20170811,000000,26.8671,27.1676,26.5578,27.0788,424162.32037070004,0
+MAIN.US,D,20170814,000000,27.2031,27.4044,27.1676,27.352,225945.16274632106,0
+MAIN.US,D,20170815,000000,27.4179,27.4532,27.2718,27.3606,305618.78689362784,0
+MAIN.US,D,20170816,000000,27.397,27.4542,27.1858,27.1946,298238.68956905033,0
+MAIN.US,D,20170817,000000,27.2355,27.3825,27.0056,27.0056,251956.20839134452,0
+MAIN.US,D,20170818,000000,26.9425,26.9855,26.6867,26.7993,326731.4173378247,0
+MAIN.US,D,20170821,000000,26.7133,26.7773,26.6503,26.6952,215943.00955185795,0
+MAIN.US,D,20170822,000000,26.7133,26.886,26.679,26.8346,182027.03638217459,0
+MAIN.US,D,20170823,000000,26.7392,26.932,26.7392,26.8516,187105.63280937177,0
+MAIN.US,D,20170824,000000,26.8976,26.9291,26.8107,26.8653,273195.59423318313,0
+MAIN.US,D,20170825,000000,26.8709,26.9492,26.8516,26.886,215751.30510752075,0
+MAIN.US,D,20170828,000000,26.9549,27.0199,26.784,26.8192,236666.99328103394,0
+MAIN.US,D,20170829,000000,26.828,27.0915,26.7505,26.8927,343929.29636941134,0
+MAIN.US,D,20170830,000000,26.9977,27.0199,26.8107,26.9101,287635.2339098125,0
+MAIN.US,D,20170831,000000,26.9922,27.0339,26.7392,26.7392,425587.0091374029,0
+MAIN.US,D,20170901,000000,26.8107,27.0417,26.7459,26.9368,351615.28275271767,0
+MAIN.US,D,20170905,000000,26.9492,26.9644,26.6371,26.7249,369752.82783116074,0
+MAIN.US,D,20170906,000000,26.7592,26.8442,26.6437,26.7459,328451.51951057353,0
+MAIN.US,D,20170907,000000,26.7773,26.8107,26.6141,26.6284,217377.1264059907,0
+MAIN.US,D,20170908,000000,26.6112,26.8107,26.5817,26.763,231398.7875400462,0
+MAIN.US,D,20170911,000000,26.8653,27.0056,26.8442,26.8927,210945.07565042627,0
+MAIN.US,D,20170912,000000,26.9101,27.1088,26.8516,26.9776,279590.98020429123,0
+MAIN.US,D,20170913,000000,26.9776,27.3529,26.9776,27.2786,814334.2904375711,0
+MAIN.US,D,20170914,000000,27.4322,27.4379,27.1676,27.2958,288505.7606488699,0
+MAIN.US,D,20170915,000000,27.3233,27.3463,27.1249,27.2603,369993.767843184,0
+MAIN.US,D,20170918,000000,27.3013,27.3759,27.1858,27.2355,262859.2677176813,0
+MAIN.US,D,20170919,000000,27.2899,27.3367,27.2269,27.2546,243219.51404258987,0
+MAIN.US,D,20170920,000000,27.2958,27.4005,27.1858,27.2603,218187.941924679,0
+MAIN.US,D,20170921,000000,27.3013,27.3769,27.1534,27.2269,216314.89522256583,0
+MAIN.US,D,20170922,000000,27.2899,27.3769,27.2316,27.3692,164997.8153590023,0
+MAIN.US,D,20170925,000000,27.3539,27.3539,27.1323,27.2546,227934.48919335246,0
+MAIN.US,D,20170926,000000,27.2546,27.2852,27.146,27.1534,257740.86381025813,0
+MAIN.US,D,20170927,000000,27.2404,27.2603,26.9835,27.146,313003.07447926846,0
+MAIN.US,D,20170928,000000,27.0827,27.2118,26.9912,27.1802,297590.24666714633,0
+MAIN.US,D,20170929,000000,27.1132,27.3185,27.1132,27.2546,391729.6996228153,0
+MAIN.US,D,20171002,000000,27.1666,27.3243,27.0827,27.2852,446027.1026784996,0
+MAIN.US,D,20171003,000000,27.3013,27.435,27.2546,27.3986,255980.9541572734,0
+MAIN.US,D,20171004,000000,27.4256,27.4751,27.3376,27.4256,247127.98006360047,0
+MAIN.US,D,20171005,000000,27.4484,27.4493,27.2546,27.3986,243899.38390259352,0
+MAIN.US,D,20171006,000000,27.4122,27.4552,27.313,27.3835,210879.0790384372,0
+MAIN.US,D,20171009,000000,27.3986,27.4256,27.3539,27.3986,180751.1018837629,0
+MAIN.US,D,20171010,000000,27.3986,27.4256,27.3176,27.3539,280046.6710965847,0
+MAIN.US,D,20171011,000000,27.3692,27.3692,27.1716,27.2355,270139.8463416536,0
+MAIN.US,D,20171012,000000,27.2192,27.4885,27.2192,27.2546,333806.6731689366,0
+MAIN.US,D,20171013,000000,27.2899,27.3769,27.2355,27.3615,279181.38218386384,0
+MAIN.US,D,20171016,000000,27.3539,27.5621,27.3539,27.541,281097.379062033,0
+MAIN.US,D,20171017,000000,27.5974,27.6049,27.3769,27.4684,245041.2300464803,0
+MAIN.US,D,20171018,000000,27.5104,27.7014,27.4885,27.6689,294472.69242472114,0
+MAIN.US,D,20171019,000000,27.6528,27.7586,27.5172,27.7272,213270.670549023,0
+MAIN.US,D,20171020,000000,27.7606,27.9143,27.7596,27.8884,304594.2680599225,0
+MAIN.US,D,20171023,000000,27.9735,27.9735,27.8274,27.8274,223804.9869004618,0
+MAIN.US,D,20171024,000000,27.9657,27.9944,27.7748,27.8197,223874.12620825076,0
+MAIN.US,D,20171025,000000,27.8455,27.8628,27.3433,27.4542,357837.8204543484,0
+MAIN.US,D,20171026,000000,27.4542,27.6137,27.4113,27.5238,225737.74482293407,0
+MAIN.US,D,20171027,000000,27.5543,27.811,27.4807,27.7596,182752.9991140342,0
+MAIN.US,D,20171030,000000,27.8455,27.9524,27.8027,27.852,204122.28304929414,0
+MAIN.US,D,20171031,000000,27.7978,27.8864,27.6137,27.6689,349954.89180033805,0
+MAIN.US,D,20171101,000000,27.7272,27.7292,27.5688,27.6089,159506.47821558785,0
+MAIN.US,D,20171102,000000,27.7519,27.7519,27.397,27.6201,369563.21851737023,0
+MAIN.US,D,20171103,000000,27.6929,28.2845,27.6659,28.2129,327125.3018792025,0
+MAIN.US,D,20171106,000000,28.3076,28.3878,28.2284,28.3076,306292.3713620015,0
+MAIN.US,D,20171107,000000,28.7859,28.7859,28.468,28.5615,292460.3195417365,0
+MAIN.US,D,20171108,000000,28.5997,28.6742,28.4241,28.6187,304023.34498796397,0
+MAIN.US,D,20171109,000000,28.6875,28.7257,28.2903,28.3076,329189.0054603996,0
+MAIN.US,D,20171110,000000,28.2437,28.3763,27.7834,28.0412,346952.56973758806,0
+MAIN.US,D,20171113,000000,27.837,28.0459,27.8197,27.8961,305993.8152601457,0
+MAIN.US,D,20171114,000000,27.9076,28.0842,27.837,28.0326,254464.07964683845,0
+MAIN.US,D,20171115,000000,27.8961,27.962,27.6929,27.8064,346876.09747289575,0
+MAIN.US,D,20171116,000000,28.0194,28.1569,27.8961,27.9524,267822.63196522347,0
+MAIN.US,D,20171117,000000,27.9524,28.2799,27.852,28.2741,405663.3652742221,0
+MAIN.US,D,20171120,000000,28.3724,28.3724,28.0498,28.1204,322888.9479288133,0
+MAIN.US,D,20171121,000000,28.1652,28.1652,28.0135,28.0403,278940.4421718406,0
+MAIN.US,D,20171122,000000,28.0403,28.1347,27.856,27.9506,213844.7363167814,0
+MAIN.US,D,20171124,000000,28.0002,28.1406,27.9028,27.9716,121826.60303211185,0
+MAIN.US,D,20171127,000000,27.98,28.1406,27.8874,28.0565,325410.4375328204,0
+MAIN.US,D,20171128,000000,28.0565,28.1073,27.9573,28.0661,189172.4790863588,0
+MAIN.US,D,20171129,000000,28.0661,28.1976,27.9573,28.0077,172413.52990274256,0
+MAIN.US,D,20171130,000000,28.0661,28.1499,27.856,27.9201,297273.8819557142,0
+MAIN.US,D,20171201,000000,27.9362,27.984,27.4341,27.7644,398201.5578586158,0
+MAIN.US,D,20171204,000000,27.8874,27.9248,27.5448,27.6584,429109.9711391723,0
+MAIN.US,D,20171205,000000,27.7816,27.8091,27.5773,27.6164,291373.99435713555,0
+MAIN.US,D,20171206,000000,27.6717,27.9362,27.6489,27.8036,285101.1735225655,0
+MAIN.US,D,20171207,000000,27.8036,27.9201,27.771,27.8492,394807.44638500456,0
+MAIN.US,D,20171208,000000,27.9201,28.0306,27.8245,28.0002,315643.98652401386,0
+MAIN.US,D,20171211,000000,28.0002,28.1479,27.9095,28.0174,256034.37998602257,0
+MAIN.US,D,20171212,000000,28.0174,28.0661,27.8342,27.8619,225634.0358612355,0
+MAIN.US,D,20171213,000000,27.856,28.1976,27.8036,28.045,427240.06713288923,0
+MAIN.US,D,20171214,000000,28.1273,28.2084,27.9934,28.0565,282092.56606817537,0
+MAIN.US,D,20171215,000000,28.1804,28.2501,28.0077,28.1652,444141.4851931667,0
+MAIN.US,D,20171218,000000,28.3734,28.4107,28.0296,28.0985,380814.0695132287,0
+MAIN.US,D,20171219,000000,28.1406,28.1652,27.6461,27.6699,470741.2625197049,0
+MAIN.US,D,20171220,000000,27.7206,27.856,27.5802,27.708,288977.16502020316,0
+MAIN.US,D,20171221,000000,27.7616,27.9915,27.7396,27.8791,236277.29900072952,0
+MAIN.US,D,20171222,000000,27.9706,28.1308,27.9191,28.0251,197184.25826851712,0
+MAIN.US,D,20171226,000000,27.9706,28.1127,27.8864,27.9982,186738.9849650004,0
+MAIN.US,D,20171227,000000,28.1273,28.1462,27.9706,28.0822,233746.3813092824,0
+MAIN.US,D,20171228,000000,28.1273,28.1489,27.9191,28.0251,349275.02194035467,0
+MAIN.US,D,20171229,000000,28.0393,28.0468,27.8073,27.812,363458.0081259311,0
+MAIN.US,D,20180102,000000,27.8073,27.9554,27.4704,27.9342,465553.7193044928,0
+MAIN.US,D,20180103,000000,27.9342,27.9773,27.853,27.9191,299901.17565195647,0
+MAIN.US,D,20180104,000000,27.9858,28.0393,27.7272,27.7337,316285.0964690448,0
+MAIN.US,D,20180105,000000,27.7606,27.812,27.5134,27.5725,474991.2348186173,0
+MAIN.US,D,20180108,000000,27.5725,27.5945,27.3243,27.521,604282.7879621353,0
+MAIN.US,D,20180109,000000,27.4637,27.5945,27.0179,27.0408,852241.4872845573,0
+MAIN.US,D,20180110,000000,26.9816,27.0113,26.6083,26.744,785364.9204711068,0
+MAIN.US,D,20180111,000000,26.6456,26.7162,26.0596,26.6896,1078491.4915243236,0
+MAIN.US,D,20180112,000000,26.7773,27.2145,26.7104,27.1476,1128681.391157787,0
+MAIN.US,D,20180116,000000,27.5134,27.5945,27.3168,27.3311,741277.0885332929,0
+MAIN.US,D,20180117,000000,27.4266,27.5659,27.3443,27.521,468100.3504749595,0
+MAIN.US,D,20180118,000000,27.4637,27.5057,27.1877,27.2985,521605.7941868051,0
+MAIN.US,D,20180119,000000,27.2814,27.4044,27.2299,27.2985,289767.0292335152,0
+MAIN.US,D,20180122,000000,27.2613,27.3815,27.2384,27.352,384623.01683362405,0
+MAIN.US,D,20180123,000000,27.3672,27.5057,27.3405,27.4331,368535.556987855,0
+MAIN.US,D,20180124,000000,27.5134,27.5583,27.3815,27.4256,343387.7051250158,0
+MAIN.US,D,20180125,000000,27.4044,27.4771,27.3672,27.4388,274703.0406561781,0
+MAIN.US,D,20180126,000000,27.4637,27.5057,27.3376,27.4637,250179.53769404668,0
+MAIN.US,D,20180129,000000,27.4571,27.4637,27.2679,27.2985,415319.8219297102,0
+MAIN.US,D,20180130,000000,27.2919,27.2985,26.9776,26.9922,437213.9360650728,0
+MAIN.US,D,20180131,000000,27.0751,27.0808,26.6037,26.7077,565564.775596471,0
+MAIN.US,D,20180201,000000,26.7077,26.9776,26.6037,26.8919,325261.6832645292,0
+MAIN.US,D,20180202,000000,26.7333,26.7333,26.2811,26.3125,458311.90059551346,0
+MAIN.US,D,20180205,000000,26.1397,26.1635,24.1789,25.2205,1741360.4147560282,0
+MAIN.US,D,20180206,000000,24.8034,25.8686,24.6457,25.7577,927377.058683809,0
+MAIN.US,D,20180207,000000,25.7502,26.1721,25.7502,25.9736,639382.5098865085,0
+MAIN.US,D,20180208,000000,26.0727,26.2198,25.6157,25.6157,407538.5071068719,0
+MAIN.US,D,20180209,000000,25.8055,25.9477,25.2023,25.5012,650073.9610283847,0
+MAIN.US,D,20180212,000000,25.6853,26.0805,25.5936,25.9393,499098.85436871136,0
+MAIN.US,D,20180213,000000,25.7828,26.1472,25.7828,26.1148,273929.93748717906,0
+MAIN.US,D,20180214,000000,26.0805,26.2972,25.984,26.2198,362599.00460483006,0
+MAIN.US,D,20180215,000000,26.2896,26.3268,25.8189,25.9993,444935.5396675419,0
+MAIN.US,D,20180216,000000,25.9659,26.1635,25.9038,25.9467,443776.9324793319,0
+MAIN.US,D,20180220,000000,25.649,26.0231,25.649,25.649,543211.8278730051,0
+MAIN.US,D,20180221,000000,25.6776,25.712,25.3385,25.3474,484833.1105268227,0
+MAIN.US,D,20180222,000000,25.3817,25.5439,25.2051,25.2462,342884.873795583,0
+MAIN.US,D,20180223,000000,25.3169,25.6632,25.3169,25.4733,435550.40241689334,0
+MAIN.US,D,20180226,000000,25.5374,25.8532,25.3548,25.8532,629825.5719316254,0
+MAIN.US,D,20180227,000000,25.8904,25.9536,25.3693,25.3693,385809.9082841137,0
+MAIN.US,D,20180228,000000,25.458,25.6632,25.1707,25.1707,560563.6989992192,0
+MAIN.US,D,20180301,000000,25.1765,25.3961,24.8815,25.0438,424755.2423133081,0
+MAIN.US,D,20180302,000000,24.9788,25.3385,24.9054,25.3014,567602.2900458949,0
+MAIN.US,D,20180305,000000,25.1832,25.7702,25.1832,25.6967,396392.4126379652,0
+MAIN.US,D,20180306,000000,25.7989,25.9268,25.671,25.9268,258207.03035524476,0
+MAIN.US,D,20180307,000000,25.7989,25.9268,25.6853,25.8791,266530.98398775194,0
+MAIN.US,D,20180308,000000,25.9869,26.0661,25.7875,26.0318,307592.3998616195,0
+MAIN.US,D,20180309,000000,26.1663,26.1663,25.9821,26.1292,311418.10822631785,0
+MAIN.US,D,20180312,000000,26.1798,26.2782,25.9937,26.1731,317989.4851627236,0
+MAIN.US,D,20180313,000000,26.1892,26.6752,26.1731,26.4575,703348.9403809105,0
+MAIN.US,D,20180314,000000,26.5349,26.5349,26.1798,26.2017,241356.9429931799,0
+MAIN.US,D,20180315,000000,26.2161,26.2647,25.8791,26.0022,283979.2311187917,0
+MAIN.US,D,20180316,000000,26.0318,26.3361,26.0318,26.1033,365911.4059874126,0
+MAIN.US,D,20180319,000000,26.0318,26.1598,25.9718,26.1292,267082.00331958744,0
+MAIN.US,D,20180320,000000,26.1731,26.3085,26.1224,26.2103,308374.9311180282,0
+MAIN.US,D,20180321,000000,26.1663,26.3593,26.0978,26.217,246114.98444786164,0
+MAIN.US,D,20180322,000000,26.0978,26.7277,26.0969,26.5025,356842.63344819605,0
+MAIN.US,D,20180323,000000,26.51,26.5368,26.0537,26.0537,437887.5205334363,0
+MAIN.US,D,20180326,000000,26.3725,26.4184,26.2494,26.3877,305456.41427682334,0
+MAIN.US,D,20180327,000000,26.4433,26.5025,26.1109,26.3317,418853.2595841929,0
+MAIN.US,D,20180328,000000,26.51,26.51,26.0537,26.2027,399831.5694181793,0
+MAIN.US,D,20180329,000000,26.2304,26.4212,26.2235,26.2304,523627.59515718935,0
+MAIN.US,D,20180402,000000,26.2732,26.324,25.9669,26.1292,271777.1908580901,0
+MAIN.US,D,20180403,000000,26.217,26.4433,26.1951,26.3439,254023.05466833152,0
+MAIN.US,D,20180404,000000,26.151,26.6037,26.1224,26.4947,246871.32657253748,0
+MAIN.US,D,20180405,000000,26.6141,26.9473,26.5025,26.7984,600349.1803746651,0
+MAIN.US,D,20180406,000000,26.6952,26.7554,26.4433,26.5149,414065.88630195823,0
+MAIN.US,D,20180409,000000,26.6198,26.6198,26.3593,26.3793,351317.7742161454,0
+MAIN.US,D,20180410,000000,26.53,26.6037,26.3371,26.405,350388.58382197196,0
+MAIN.US,D,20180411,000000,26.3877,26.5483,26.3317,26.3439,221281.40216590796,0
+MAIN.US,D,20180412,000000,26.4719,26.6103,26.3085,26.3317,368916.8707460028,0
+MAIN.US,D,20180413,000000,26.3793,26.4719,26.1951,26.3009,266085.7687481617,0
+MAIN.US,D,20180416,000000,26.3793,26.5368,26.3371,26.5149,239501.70490065313,0
+MAIN.US,D,20180417,000000,26.6952,26.8432,26.5474,26.7096,307970.5709239474,0
+MAIN.US,D,20180418,000000,26.722,26.8126,26.6351,26.6952,369946.62740604463,0
+MAIN.US,D,20180419,000000,26.722,26.8889,26.6103,26.6494,205049.37831293096,0
+MAIN.US,D,20180420,000000,26.6704,26.7009,26.4489,26.6494,291906.15751411126,0
+MAIN.US,D,20180423,000000,26.6494,26.722,26.4699,26.5558,318047.1012525561,0
+MAIN.US,D,20180424,000000,26.6562,26.7352,26.6027,26.679,296018.89876268886,0
+MAIN.US,D,20180425,000000,26.6562,26.7907,26.5855,26.6265,203644.5932863511,0
+MAIN.US,D,20180426,000000,26.6494,26.7773,26.6494,26.7009,233061.27362294224,0
+MAIN.US,D,20180427,000000,26.7009,26.9912,26.6494,26.9425,184370.43989034765,0
+MAIN.US,D,20180430,000000,27.0761,27.2394,26.9425,26.9768,368212.9068848029,0
+MAIN.US,D,20180501,000000,26.9703,26.9855,26.7469,26.9072,196392.29892466843,0
+MAIN.US,D,20180502,000000,26.9072,27.0788,26.828,26.8806,220974.46554190572,0
+MAIN.US,D,20180503,000000,26.8661,27.0896,26.805,27.0132,203788.10972828566,0
+MAIN.US,D,20180504,000000,27.0132,27.7654,27.0132,27.5583,385463.1641798754,0
+MAIN.US,D,20180507,000000,27.7586,27.7767,27.4904,27.7146,401932.98534905567,0
+MAIN.US,D,20180508,000000,27.6461,27.7901,27.5495,27.7234,308630.53704381787,0
+MAIN.US,D,20180509,000000,27.6699,27.6862,27.3414,27.5583,437837.23740050715,0
+MAIN.US,D,20180510,000000,27.5583,27.7196,27.4837,27.6699,307544.2118592068,0
+MAIN.US,D,20180511,000000,27.6155,27.7654,27.6155,27.6461,250056.97255748836,0
+MAIN.US,D,20180514,000000,27.7146,27.7301,27.5583,27.5659,367044.87160917313,0
+MAIN.US,D,20180515,000000,27.5286,27.603,27.4369,27.5057,427574.2404538978,0
+MAIN.US,D,20180516,000000,27.5448,27.603,27.3644,27.3798,386881.5675549483,0
+MAIN.US,D,20180517,000000,27.4303,27.5866,27.4103,27.4484,382764.6360452874,0
+MAIN.US,D,20180518,000000,27.4904,27.6298,27.4427,27.5372,228468.74748087488,0
+MAIN.US,D,20180521,000000,27.5876,27.7166,27.5134,27.6155,247892.70271042275,0
+MAIN.US,D,20180522,000000,27.6219,27.708,27.5725,27.647,199455.3797730812,0
+MAIN.US,D,20180523,000000,27.5955,27.7109,27.5134,27.7033,219968.80288307025,0
+MAIN.US,D,20180524,000000,27.6393,27.7033,27.5458,27.6219,324823.8009818222,0
+MAIN.US,D,20180525,000000,27.5668,27.6556,27.5057,27.6155,179902.57401535506,0
+MAIN.US,D,20180529,000000,27.6219,27.7243,27.521,27.6039,280397.6054619063,0
+MAIN.US,D,20180530,000000,27.7377,27.7377,27.6039,27.6393,256448.16826753336,0
+MAIN.US,D,20180531,000000,27.6785,27.6882,27.498,27.5876,319747.2996851817,0
+MAIN.US,D,20180601,000000,27.6298,27.6785,27.5505,27.6039,226167.24658348455,0
+MAIN.US,D,20180604,000000,27.6556,27.6974,27.5372,27.6556,316131.1043743969,0
+MAIN.US,D,20180605,000000,27.6298,27.6965,27.5725,27.6709,262570.13970326545,0
+MAIN.US,D,20180606,000000,27.6709,27.7453,27.5134,27.7453,292267.5675321259,0
+MAIN.US,D,20180607,000000,27.7453,27.8129,27.6785,27.7663,285012.13047465356,0
+MAIN.US,D,20180608,000000,27.7663,27.8227,27.7033,27.8073,261577.04782766983,0
+MAIN.US,D,20180611,000000,27.8609,27.8733,27.7529,27.8302,376387.0586837656,0
+MAIN.US,D,20180612,000000,27.8302,27.854,27.6965,27.7606,358624.54197183036,0
+MAIN.US,D,20180613,000000,27.7767,27.7844,27.7109,27.7243,223324.1544416987,0
+MAIN.US,D,20180614,000000,27.7529,27.9382,27.7243,27.9028,309091.4657624579,0
+MAIN.US,D,20180615,000000,27.8952,27.9486,27.8129,27.8609,281760.48787770345,0
+MAIN.US,D,20180618,000000,27.88,28.0412,27.8302,27.9745,349912.98918957566,0
+MAIN.US,D,20180619,000000,27.88,28.0421,27.8472,27.96,248157.73672364227,0
+MAIN.US,D,20180620,000000,27.9391,27.9962,27.8733,27.88,245076.84726565322,0
+MAIN.US,D,20180621,000000,27.88,27.9544,27.7443,27.7443,223897.17264418377,0
+MAIN.US,D,20180622,000000,27.7978,27.853,27.4885,27.4885,435115.66282998613,0
+MAIN.US,D,20180625,000000,27.5114,27.5935,27.2968,27.3759,533887.4494079888,0
+MAIN.US,D,20180626,000000,27.4666,27.5678,27.3223,27.5192,404037.5439757522,0
+MAIN.US,D,20180627,000000,27.5773,27.6336,27.4885,27.5028,366346.14557430963,0
+MAIN.US,D,20180628,000000,27.5773,27.6699,27.459,27.5486,395786.9199121071,0
+MAIN.US,D,20180629,000000,27.5705,27.7252,27.4742,27.663,248425.9134326718,0
+MAIN.US,D,20180702,000000,27.6155,27.6546,27.5639,27.6546,192934.28596960474,0
+MAIN.US,D,20180703,000000,27.6956,27.9181,27.6956,27.7931,165538.35903813454,0
+MAIN.US,D,20180705,000000,27.9773,27.9773,27.8044,27.8664,179391.36216377575,0
+MAIN.US,D,20180706,000000,27.8884,28.006,27.8418,27.9773,237258.86765835862,0
+MAIN.US,D,20180709,000000,27.9858,28.0135,27.9333,27.9333,206166.08289035823,0
+MAIN.US,D,20180710,000000,27.9915,28.0194,27.9333,27.9858,226554.84573324225,0
+MAIN.US,D,20180711,000000,27.9333,27.9858,27.9256,27.9476,183794.27899205263,0
+MAIN.US,D,20180712,000000,27.9554,27.9982,27.8511,27.8884,193377.40607865836,0
+MAIN.US,D,20180713,000000,27.962,27.9696,27.8482,27.9181,338273.4914786659,0
+MAIN.US,D,20180716,000000,27.9773,28.0784,27.9515,28.0784,196256.1154396171,0
+MAIN.US,D,20180717,000000,28.0536,28.4241,27.9925,28.4164,431014.444799375,0
+MAIN.US,D,20180718,000000,28.4078,28.8765,28.385,28.8498,317210.0966021147,0
+MAIN.US,D,20180719,000000,28.843,28.9892,28.6654,28.7399,283746.67162893503,0
+MAIN.US,D,20180720,000000,28.783,28.9603,28.6875,28.7046,241170.4763751792,0
+MAIN.US,D,20180723,000000,28.783,28.9003,28.6378,28.6654,192874.5747492356,0
+MAIN.US,D,20180724,000000,28.8498,28.8498,28.6378,28.7599,218194.22731629896,0
+MAIN.US,D,20180725,000000,28.6654,28.8498,28.6159,28.8498,152867.00953663635,0
+MAIN.US,D,20180726,000000,28.9223,28.9223,28.7123,28.7743,199224.91541376116,0
+MAIN.US,D,20180727,000000,28.8287,28.9146,28.7046,28.7333,217728.06077131233,0
+MAIN.US,D,20180730,000000,28.7399,28.7983,28.6532,28.7545,304525.1287521235,0
+MAIN.US,D,20180731,000000,28.7743,28.8498,28.7123,28.8135,306674.73268541263,0
+MAIN.US,D,20180801,000000,28.8201,28.929,28.7743,28.9146,296995.2295939915,0
+MAIN.US,D,20180802,000000,28.9529,29.1724,28.8565,29.1293,246702.6685641232,0
+MAIN.US,D,20180803,000000,29.2152,29.7708,29.2152,29.522,468271.1036139104,0
+MAIN.US,D,20180806,000000,29.6593,29.7443,29.4081,29.5925,294333.3662438598,0
+MAIN.US,D,20180807,000000,29.6593,29.7766,29.6268,29.7128,232114.2746191925,0
+MAIN.US,D,20180808,000000,29.7128,29.7756,29.5064,29.6353,243982.14155888557,0
+MAIN.US,D,20180809,000000,29.6353,29.7766,29.5925,29.6688,229323.56074089257,0
+MAIN.US,D,20180810,000000,29.6154,29.6688,29.4042,29.433,314333.48237171274,0
+MAIN.US,D,20180813,000000,29.5294,29.6154,29.3902,29.433,264937.63721264486,0
+MAIN.US,D,20180814,000000,29.4768,29.519,29.4111,29.433,215504.07970388763,0
+MAIN.US,D,20180815,000000,29.4396,29.5064,29.3395,29.4396,380395.04340538144,0
+MAIN.US,D,20180816,000000,29.5744,29.6306,29.5122,29.5294,199898.4998821348,0
+MAIN.US,D,20180817,000000,29.5122,29.7042,29.5064,29.6535,240621.5521739005,0
+MAIN.US,D,20180820,000000,29.7366,29.7718,29.6593,29.6897,185374.00741864648,0
+MAIN.US,D,20180821,000000,29.7289,29.8358,29.7042,29.8139,275483.4767820502,0
+MAIN.US,D,20180822,000000,29.7766,29.852,29.6841,29.8272,204849.29334642712,0
+MAIN.US,D,20180823,000000,29.8637,29.8846,29.6535,29.6897,135531.8994547352,0
+MAIN.US,D,20180824,000000,29.7194,29.7194,29.4865,29.5734,269938.7138098865,0
+MAIN.US,D,20180827,000000,29.6067,29.6535,29.5362,29.5925,200891.59175776065,0
+MAIN.US,D,20180828,000000,29.6353,29.6841,29.5362,29.6154,241561.21822075694,0
+MAIN.US,D,20180829,000000,29.6067,29.7653,29.5734,29.7453,168334.31074279113,0
+MAIN.US,D,20180830,000000,29.7918,29.7977,29.6593,29.6965,185786.7481348839,0
+MAIN.US,D,20180831,000000,29.6688,29.7653,29.5676,29.6154,184415.4851969403,0
+MAIN.US,D,20180904,000000,29.5992,29.6451,29.4292,29.499,280107.4298822172,0
+MAIN.US,D,20180905,000000,29.5064,29.6067,29.2878,29.3547,231552.77963467393,0
+MAIN.US,D,20180906,000000,29.3547,29.4379,29.2574,29.3079,239294.28697727624,0
+MAIN.US,D,20180907,000000,29.2786,29.3318,29.1762,29.2258,188703.16984555213,0
+MAIN.US,D,20180910,000000,29.3079,29.3709,29.2335,29.2565,155890.28290480303,0
+MAIN.US,D,20180911,000000,29.2639,29.3003,29.0444,29.0788,329270.7155514183,0
+MAIN.US,D,20180912,000000,29.056,29.1484,28.8526,28.9882,459265.1849908629,0
+MAIN.US,D,20180913,000000,29.0494,29.2405,28.9603,29.1554,338497.670446366,0
+MAIN.US,D,20180914,000000,29.2486,29.2957,28.9815,29.0713,202077.43564297693,0
+MAIN.US,D,20180917,000000,29.0866,29.1341,28.9578,29.0291,286560.4319431578,0
+MAIN.US,D,20180918,000000,29.094,29.1104,28.9578,29.0866,253359.94585265103,0
+MAIN.US,D,20180919,000000,29.1554,29.1992,29.0397,29.056,278817.8770353024,0
+MAIN.US,D,20180920,000000,29.0713,29.1191,28.7944,28.9795,394825.254994591,0
+MAIN.US,D,20180921,000000,29.0207,29.1017,28.9176,29.0359,320353.8399762929,0
+MAIN.US,D,20180924,000000,29.0494,29.1017,28.8793,28.8945,188542.89235930447,0
+MAIN.US,D,20180925,000000,28.9795,28.9795,28.6378,28.6885,378362.7667822939,0
+MAIN.US,D,20180926,000000,28.6817,28.8164,28.6159,28.6159,275003.6918885705,0
+MAIN.US,D,20180927,000000,28.6541,28.7333,28.551,28.6159,254677.7829618555,0
+MAIN.US,D,20180928,000000,28.6159,28.6942,28.3878,28.3962,302191.1533313702,0
+MAIN.US,D,20181001,000000,28.4039,28.5024,28.2845,28.4271,298263.83113552,0
+MAIN.US,D,20181002,000000,28.468,28.4727,28.2646,28.3114,224286.8669244882,0
+MAIN.US,D,20181003,000000,28.2845,28.3542,28.2093,28.234,245120.84500697252,0
+MAIN.US,D,20181004,000000,28.234,28.234,27.7023,27.9953,535139.2899052143,0
+MAIN.US,D,20181005,000000,27.9897,28.0268,27.7826,27.8245,266703.83225724957,0
+MAIN.US,D,20181008,000000,27.7787,27.8017,27.307,27.4093,583988.3059935098,0
+MAIN.US,D,20181009,000000,27.3168,27.6146,27.0073,27.5935,742902.9098317629,0
+MAIN.US,D,20181010,000000,27.6336,27.6946,27.1382,27.1382,360923.94773868413,0
+MAIN.US,D,20181011,000000,27.1774,27.6279,27.1382,27.1829,587555.2657366185,0
+MAIN.US,D,20181012,000000,27.4312,27.7396,27.3854,27.6461,530540.4783715169,0
+MAIN.US,D,20181015,000000,27.7109,28.1327,27.7023,28.0468,401378.8233214203,0
+MAIN.US,D,20181016,000000,28.1254,28.2483,27.921,28.1569,419266.0003004303,0
+MAIN.US,D,20181017,000000,28.173,28.2093,27.8245,28.1023,406282.4763485833,0
+MAIN.US,D,20181018,000000,28.0528,28.1023,27.7854,27.8237,311434.869270631,0
+MAIN.US,D,20181019,000000,27.856,27.9496,27.5048,27.5678,296436.87730527285,0
+MAIN.US,D,20181022,000000,27.582,27.6316,27.5354,27.5678,261573.90513184978,0
+MAIN.US,D,20181023,000000,27.435,27.4923,27.1305,27.2767,393682.3612854208,0
+MAIN.US,D,20181024,000000,27.2679,27.2871,26.7352,26.7352,481304.9106986966,0
+MAIN.US,D,20181025,000000,26.806,27.115,26.7715,26.9139,326922.07421689876,0
+MAIN.US,D,20181026,000000,26.7469,26.9644,26.5827,26.7773,379454.3297932516,0
+MAIN.US,D,20181029,000000,27.0732,27.2499,26.8319,26.9263,263037.35381353553,0
+MAIN.US,D,20181030,000000,27.0494,27.2871,26.993,27.2432,226818.83218120862,0
+MAIN.US,D,20181031,000000,27.3204,27.8693,27.2823,27.6737,459621.3571825412,0
+MAIN.US,D,20181101,000000,27.6832,27.837,27.5515,27.7673,275360.911645512,0
+MAIN.US,D,20181102,000000,28.1023,28.3198,27.3023,27.5592,557015.5954309703,0
+MAIN.US,D,20181105,000000,27.9009,28.4754,27.8265,28.4698,508248.2894337035,0
+MAIN.US,D,20181106,000000,28.4698,28.9682,28.4334,28.9613,371417.40904461354,0
+MAIN.US,D,20181107,000000,29.1248,29.2395,28.6664,28.8201,452934.74806647043,0
+MAIN.US,D,20181108,000000,28.6999,29.2182,28.6999,28.8201,232002.1851353475,0
+MAIN.US,D,20181109,000000,28.8201,28.9613,28.759,28.9613,245497.9685040472,0
+MAIN.US,D,20181112,000000,29.0595,29.0922,28.6407,28.6569,293991.8599659479,0
+MAIN.US,D,20181113,000000,28.6999,28.7648,28.2579,28.2923,417998.4463241651,0
+MAIN.US,D,20181114,000000,28.4271,28.4793,28.173,28.2655,210878.03147317396,0
+MAIN.US,D,20181115,000000,28.2579,28.4555,28.1661,28.4479,384604.16065876425,0
+MAIN.US,D,20181116,000000,28.3561,28.7372,28.3561,28.6847,438917.27719349833,0
+MAIN.US,D,20181119,000000,28.8277,28.8689,28.5126,28.5529,328917.68605555006,0
+MAIN.US,D,20181120,000000,28.171,28.3802,27.8091,28.0985,367668.1729445873,0
+MAIN.US,D,20181121,000000,28.1376,28.4392,28.1376,28.2147,252858.1620885016,0
+MAIN.US,D,20181123,000000,28.2236,28.49,28.1073,28.4612,104728.2427011405,0
+MAIN.US,D,20181126,000000,28.6273,28.7743,28.1834,28.4325,572803.4516096304,0
+MAIN.US,D,20181127,000000,28.4325,28.4325,28.2637,28.3315,238028.8281315577,0
+MAIN.US,D,20181128,000000,28.4193,28.6569,28.3143,28.6273,335273.2645464323,0
+MAIN.US,D,20181129,000000,28.5529,28.7658,28.5376,28.6503,238780.97999515024,0
+MAIN.US,D,20181130,000000,28.6407,28.7372,28.5053,28.5053,185859.03013849288,0
+MAIN.US,D,20181203,000000,28.7658,28.8115,28.546,28.7973,297121.9849916231,0
+MAIN.US,D,20181204,000000,28.7658,28.8039,28.3542,28.4392,262712.6085799367,0
+MAIN.US,D,20181206,000000,28.2894,28.3105,27.6461,28.232,327379.8602397389,0
+MAIN.US,D,20181207,000000,28.2236,28.3172,27.9171,28.006,318354.03787656844,0
+MAIN.US,D,20181210,000000,28.006,28.1624,27.6089,27.9038,314626.8006472018,0
+MAIN.US,D,20181211,000000,28.1147,28.3105,27.77,27.8874,213264.38515740304,0
+MAIN.US,D,20181212,000000,28.1147,28.17,27.8961,27.9763,244395.92984039633,0
+MAIN.US,D,20181213,000000,27.9763,28.1435,27.88,27.9333,295186.0843733308,0
+MAIN.US,D,20181214,000000,27.9095,28.0286,27.8733,27.9248,455510.71106450015,0
+MAIN.US,D,20181217,000000,27.9915,28.0222,26.4442,26.5005,975680.2932666257,0
+MAIN.US,D,20181218,000000,26.7249,27.0083,26.4843,26.5656,450450.97081216273,0
+MAIN.US,D,20181219,000000,26.5493,26.8758,26.0959,26.1091,634003.262226939,0
+MAIN.US,D,20181220,000000,26.0708,26.0871,24.7871,24.8968,1380990.6290449493,0
+MAIN.US,D,20181221,000000,24.7784,25.2976,24.5904,24.5904,933731.5896093978,0
+MAIN.US,D,20181224,000000,24.4318,24.6448,23.9919,24.4624,481553.1836676031,0
+MAIN.US,D,20181226,000000,24.5252,25.65,24.5252,25.5955,656326.8781228318,0
+MAIN.US,D,20181227,000000,25.4257,25.8894,25.1603,25.8838,547992.9157636198,0
+MAIN.US,D,20181228,000000,25.9869,26.4337,25.9869,26.2161,531800.6993908888,0
+MAIN.US,D,20181231,000000,26.1311,26.3173,25.354,25.5365,771718.2877035894,0
+MAIN.US,D,20190102,000000,25.315,26.1892,25.2462,25.8084,360730.1481638002,0
+MAIN.US,D,20190103,000000,25.6785,26.0717,25.671,25.671,311973.3178192166,0
+MAIN.US,D,20190104,000000,25.9144,26.4252,25.9058,26.3352,294450.6935540514,0
+MAIN.US,D,20190107,000000,26.4184,27.1411,26.2742,26.932,418187.00807270245,0
+MAIN.US,D,20190108,000000,27.2049,27.3159,26.9855,27.2138,296332.1207783211,0
+MAIN.US,D,20190109,000000,27.2977,27.3463,26.8899,27.1269,435837.4353007826,0
+MAIN.US,D,20190110,000000,27.0722,27.5057,26.9806,27.2977,358413.98135264346,0
+MAIN.US,D,20190111,000000,27.1868,27.5602,27.1476,27.4465,164498.12672539958,0
+MAIN.US,D,20190114,000000,27.4522,27.8064,27.4188,27.5602,286632.71394676686,0
+MAIN.US,D,20190115,000000,27.5296,27.7292,27.4895,27.7292,272263.26114319975,0
+MAIN.US,D,20190116,000000,27.8302,28.1624,27.7767,27.9372,372063.756815981,0
+MAIN.US,D,20190117,000000,27.9076,28.1435,27.8762,27.9583,250445.6192725396,0
+MAIN.US,D,20190118,000000,28.0488,28.2491,27.9657,28.1288,267233.90028367855,0
+MAIN.US,D,20190122,000000,28.0985,28.1288,27.6192,27.7186,396408.12611700495,0
+MAIN.US,D,20190123,000000,27.7567,27.838,27.5573,27.8217,194394.59195549056,0
+MAIN.US,D,20190124,000000,27.8619,28.0556,27.8091,27.8922,198660.27773342255,0
+MAIN.US,D,20190125,000000,27.9735,28.0985,27.8293,27.9448,235049.5525047104,0
+MAIN.US,D,20190128,000000,27.8922,27.9448,27.7337,27.7911,252208.6716213242,0
+MAIN.US,D,20190129,000000,27.7978,27.9294,27.602,27.6461,359240.5103503917,0
+MAIN.US,D,20190130,000000,27.7654,27.9294,27.6461,27.8293,293023.90965681185,0
+MAIN.US,D,20190131,000000,27.8054,28.0556,27.7272,27.9962,505581.18825720495,0
+MAIN.US,D,20190201,000000,28.0116,28.0204,27.7969,27.9515,222125.73977323252,0
+MAIN.US,D,20190204,000000,27.983,28.2491,27.9448,28.2349,202444.0834873483,0
+MAIN.US,D,20190205,000000,28.2741,28.489,28.172,28.4803,252782.7373890826,0
+MAIN.US,D,20190206,000000,28.4803,28.5376,28.2865,28.2999,240966.20114760214,0
+MAIN.US,D,20190207,000000,28.402,28.4382,27.9076,28.0822,313447.2421536055,0
+MAIN.US,D,20190208,000000,27.983,28.2579,27.8762,28.0985,257001.2827298954,0
+MAIN.US,D,20190211,000000,28.172,28.2933,28.1288,28.1779,263760.17384957505,0
+MAIN.US,D,20190212,000000,28.1941,28.3724,28.1435,28.2818,250307.34065694152,0
+MAIN.US,D,20190213,000000,28.385,28.4965,28.3334,28.4526,287472.8612930081,0
+MAIN.US,D,20190214,000000,28.4469,28.5126,28.3677,28.4261,639042.0511738799,0
+MAIN.US,D,20190215,000000,28.5224,28.5537,28.2865,28.385,405323.95412686706,0
+MAIN.US,D,20190219,000000,28.4382,29.0369,28.385,29.0005,728661.2599910805,0
+MAIN.US,D,20190220,000000,29.1544,29.3538,29.1544,29.3538,396046.7160989801,0
+MAIN.US,D,20190221,000000,29.305,29.5352,29.2212,29.5092,296034.61224173865,0
+MAIN.US,D,20190222,000000,29.5092,29.9313,29.4664,29.9313,423588.2546029416,0
+MAIN.US,D,20190225,000000,29.9607,29.9697,29.6573,29.808,391991.59094022494,0
+MAIN.US,D,20190226,000000,29.8006,29.8474,29.6173,29.75,238934.972089788,0
+MAIN.US,D,20190227,000000,29.75,29.8836,29.75,29.8474,206663.6763934344,0
+MAIN.US,D,20190228,000000,29.9102,29.9102,29.7108,29.7873,254863.20201457277,0
+MAIN.US,D,20190301,000000,29.9607,29.9607,28.9319,29.3213,508350.9508301186,0
+MAIN.US,D,20190304,000000,29.3538,29.3853,28.9558,28.9712,415713.7064710879,0
+MAIN.US,D,20190305,000000,29.0083,29.075,28.5911,28.6187,345108.85486301774,0
+MAIN.US,D,20190306,000000,28.6273,28.6635,28.2456,28.2703,355263.95258685533,0
+MAIN.US,D,20190307,000000,28.2456,28.3488,28.0316,28.1175,352263.7256546218,0
+MAIN.US,D,20190308,000000,28.0947,28.3036,28.0145,28.3036,225130.15696654943,0
+MAIN.US,D,20190311,000000,28.4231,28.6579,28.2456,28.6273,310711.001669308,0
+MAIN.US,D,20190312,000000,28.6417,28.7506,28.5442,28.573,428508.6686744077,0
+MAIN.US,D,20190313,000000,28.6635,28.9882,28.6025,28.9558,537102.4272204926,0
+MAIN.US,D,20190314,000000,28.9643,29.2908,28.9558,29.2002,489929.5155636063,0
+MAIN.US,D,20190315,000000,29.2002,29.4818,29.1907,29.3453,815308.5261383271,0
+MAIN.US,D,20190318,000000,29.3815,29.5942,29.2984,29.581,397031.42745244945,0
+MAIN.US,D,20190319,000000,29.6811,29.6811,29.1818,29.1818,349431.109165529,0
+MAIN.US,D,20190320,000000,29.1303,29.1877,28.8145,28.9118,563509.4525374405,0
+MAIN.US,D,20190321,000000,28.8718,29.1371,28.8507,28.9461,265205.81392167433,0
+MAIN.US,D,20190322,000000,28.8507,28.9461,28.5299,28.5376,318579.2644095318,0
+MAIN.US,D,20190325,000000,28.5053,29.0425,28.4241,28.7066,291393.8980972586,0
+MAIN.US,D,20190326,000000,28.8565,29.0321,28.6112,28.759,228638.4530545524,0
+MAIN.US,D,20190327,000000,28.8058,28.9032,28.6215,28.7285,182925.8473835217,0
+MAIN.US,D,20190328,000000,28.7723,28.8478,28.5338,28.6654,273110.74144632416,0
+MAIN.US,D,20190329,000000,28.7915,28.7915,28.5053,28.547,293160.0931418632,0
+MAIN.US,D,20190401,000000,28.6654,28.9032,28.5701,28.844,247399.29946842988,0
+MAIN.US,D,20190402,000000,28.8631,29.0894,28.6532,28.8507,259412.77798059414,0
+MAIN.US,D,20190403,000000,28.9461,29.0484,28.7723,28.8565,226663.79252128737,0
+MAIN.US,D,20190404,000000,28.844,28.9682,28.6132,28.7648,271386.44901251234,0
+MAIN.US,D,20190405,000000,28.8145,29.1046,28.7723,29.0894,283984.46894512814,0
+MAIN.US,D,20190408,000000,29.0817,29.2267,28.9413,29.2192,289338.575038238,0
+MAIN.US,D,20190409,000000,29.2192,29.2413,29.011,29.0484,247185.5961534229,0
+MAIN.US,D,20190410,000000,29.1122,29.1972,29.0817,29.1818,195157.21947177625,0
+MAIN.US,D,20190411,000000,29.2192,29.4111,29.1972,29.3433,264367.76170596975,0
+MAIN.US,D,20190412,000000,29.4111,29.519,29.3528,29.4559,202350.850178353,0
+MAIN.US,D,20190415,000000,29.5427,29.5667,29.3739,29.4655,230767.10568245527,0
+MAIN.US,D,20190416,000000,29.5352,29.7366,29.4808,29.7032,320801.1503464299,0
+MAIN.US,D,20190417,000000,29.7948,29.7948,29.5254,29.5505,201774.68928005797,0
+MAIN.US,D,20190418,000000,29.5658,29.6324,29.4024,29.495,171049.59992168215,0
+MAIN.US,D,20190422,000000,29.4637,29.6564,29.4637,29.5876,212957.4485334008,0
+MAIN.US,D,20190423,000000,29.6087,29.8016,29.5372,29.7584,156020.18099823446,0
+MAIN.US,D,20190424,000000,29.8178,29.9494,29.6955,29.7118,249932.31229041357,0
+MAIN.US,D,20190425,000000,29.7366,29.981,29.6001,29.8637,221570.53018032378,0
+MAIN.US,D,20190426,000000,29.8721,30.0812,29.8099,30.0419,303278.52608125465,0
+MAIN.US,D,20190429,000000,30.1298,30.3723,30.1002,30.2903,271634.72198142885,0
+MAIN.US,D,20190430,000000,30.3141,30.4535,30.1403,30.4449,277564.9889728237,0
+MAIN.US,D,20190501,000000,30.3875,30.4659,30.2587,30.2979,248412.2950841586,0
+MAIN.US,D,20190502,000000,30.2531,30.6052,30.2531,30.5127,273010.17518044566,0
+MAIN.US,D,20190503,000000,30.5127,30.9067,30.506,30.8219,321763.86282922945,0
+MAIN.US,D,20190506,000000,30.506,30.838,30.4659,30.8075,223000.45677338337,0
+MAIN.US,D,20190507,000000,30.8144,30.9518,30.3723,30.6052,411586.29930874385,0
+MAIN.US,D,20190508,000000,30.6052,30.8219,30.506,30.549,260514.81664424494,0
+MAIN.US,D,20190509,000000,30.506,30.5671,30.2731,30.5671,263178.7751249234,0
+MAIN.US,D,20190510,000000,30.8542,31.2753,30.6214,31.2295,437420.3064231864,0
+MAIN.US,D,20190513,000000,30.9204,31.0235,30.549,30.7904,379917.3536424182,0
+MAIN.US,D,20190514,000000,30.9357,31.348,30.9155,31.223,279444.3210665468,0
+MAIN.US,D,20190515,000000,31.0434,31.3642,30.9784,31.348,288590.61343570874,0
+MAIN.US,D,20190516,000000,31.3794,31.6381,30.9432,31.3328,400813.1380758184,0
+MAIN.US,D,20190517,000000,31.1131,31.5102,31.1131,31.2849,306563.69076683087,0
+MAIN.US,D,20190520,000000,31.2686,31.5845,31.2371,31.493,212726.98417408078,0
+MAIN.US,D,20190521,000000,31.493,31.6268,31.4835,31.6018,334156.55996899493,0
+MAIN.US,D,20190522,000000,31.5845,31.7633,31.5465,31.749,243610.25588816762,0
+MAIN.US,D,20190523,000000,31.493,31.749,31.4213,31.493,275170.2547664381,0
+MAIN.US,D,20190524,000000,31.5255,31.6649,31.4072,31.5102,215988.05485844053,0
+MAIN.US,D,20190528,000000,31.5255,31.6268,31.3394,31.4367,300641.80429759255,0
+MAIN.US,D,20190529,000000,31.3642,31.4213,31.1046,31.2544,307090.61609746,0
+MAIN.US,D,20190530,000000,31.3919,31.4282,31.1502,31.1914,190056.62417392942,0
+MAIN.US,D,20190531,000000,31.0062,31.0062,30.7215,30.7274,402167.639969459,0
+MAIN.US,D,20190603,000000,30.7114,31.161,30.6941,31.0978,241672.2601393387,0
+MAIN.US,D,20190604,000000,31.2458,31.5255,31.1752,31.5102,212158.15623266896,0
+MAIN.US,D,20190605,000000,31.5255,31.5884,31.3564,31.577,165651.496087263,0
+MAIN.US,D,20190606,000000,31.5465,31.6268,31.0577,31.5845,195660.050801199,0
+MAIN.US,D,20190607,000000,31.6268,31.6562,31.4291,31.5015,405910.59067785525,0
+MAIN.US,D,20190610,000000,31.639,31.639,31.4539,31.5102,388604.812423507,0
+MAIN.US,D,20190611,000000,31.5102,31.6649,31.4605,31.5015,308447.2131216372,0
+MAIN.US,D,20190612,000000,31.5845,31.9131,31.5255,31.8988,310277.3096476943,0
+MAIN.US,D,20190613,000000,31.9332,32.3224,31.8653,32.1841,280147.23736246326,0
+MAIN.US,D,20190614,000000,32.2376,32.4247,32.1146,32.4019,293696.44655992225,0
+MAIN.US,D,20190617,000000,32.5241,32.5241,32.1831,32.1831,329710.6929646721,0
+MAIN.US,D,20190618,000000,32.3224,32.4476,32.2291,32.3531,220431.82673223686,0
+MAIN.US,D,20190619,000000,32.4628,32.6558,32.4019,32.4981,195395.01678797943,0
+MAIN.US,D,20190620,000000,32.5585,32.5898,31.7526,32.0028,507978.01759413735,0
+MAIN.US,D,20190621,000000,31.9704,32.0364,31.7669,32.0364,334059.1363989163,0
+MAIN.US,D,20190624,000000,32.2139,32.4915,32.1192,32.3933,274744.94326696073,0
+MAIN.US,D,20190625,000000,32.4981,32.5067,32.018,32.0364,302146.1080247876,0
+MAIN.US,D,20190626,000000,32.1517,32.3388,32.018,32.018,256905.9542903635,0
+MAIN.US,D,20190627,000000,32.1442,32.2376,31.9293,31.9704,253920.39327189623,0
+MAIN.US,D,20190628,000000,32.1089,32.2224,32.0104,32.2224,210911.5535618001,0
+MAIN.US,D,20190701,000000,32.4411,32.4495,32.1785,32.2833,220185.64889387708,0
+MAIN.US,D,20190702,000000,32.3159,32.3942,32.2597,32.3942,179081.28284396353,0
+MAIN.US,D,20190703,000000,32.5086,32.5173,32.3645,32.4276,185937.59753372186,0
+MAIN.US,D,20190705,000000,32.4411,32.5526,32.355,32.5011,187363.33386569808,0
+MAIN.US,D,20190708,000000,32.4792,32.7083,32.4792,32.7083,285437.44197412074,0
+MAIN.US,D,20190709,000000,32.6281,32.6995,32.5976,32.5976,219320.35998115613,0
+MAIN.US,D,20190710,000000,32.6824,32.9124,32.5976,32.8266,246345.44880718167,0
+MAIN.US,D,20190711,000000,32.8171,32.9661,32.6921,32.8094,317512.8429650538,0
+MAIN.US,D,20190712,000000,32.9124,33.1378,32.8266,33.0376,323940.7034595249,0
+MAIN.US,D,20190715,000000,33.0825,33.4739,33.0748,33.3746,481224.24817294115,0
+MAIN.US,D,20190716,000000,33.3821,33.5634,33.1531,33.1608,347070.9446130429,0
+MAIN.US,D,20190717,000000,33.029,33.0825,32.6499,32.7674,349943.36858239176,0
+MAIN.US,D,20190718,000000,32.8496,33.029,32.671,33.029,169556.81941245357,0
+MAIN.US,D,20190719,000000,33.0509,33.1932,32.8496,32.8638,171032.838877359,0
+MAIN.US,D,20190722,000000,32.8333,32.944,32.186,32.2625,506749.2235328449,0
+MAIN.US,D,20190723,000000,32.3111,32.61,32.2797,32.5947,268652.30365877156,0
+MAIN.US,D,20190724,000000,32.5878,32.8247,32.4686,32.7618,184693.0899934098,0
+MAIN.US,D,20190725,000000,32.8859,32.9725,32.6967,32.7311,236219.68291089698,0
+MAIN.US,D,20190726,000000,32.6967,33.0033,32.6967,32.9956,163260.95214195058,0
+MAIN.US,D,20190729,000000,33.0673,33.0673,32.798,32.9106,217917.6700851129,0
+MAIN.US,D,20190730,000000,32.8693,33.5408,32.8496,33.531,360420.068843998,0
+MAIN.US,D,20190731,000000,33.3919,33.679,33.3116,33.6189,460889.9587240797,0
+MAIN.US,D,20190801,000000,33.4232,33.7935,33.4164,33.6591,432032.6782414604,0
+MAIN.US,D,20190802,000000,33.6591,33.7995,33.4013,33.5807,280078.09805467434,0
+MAIN.US,D,20190805,000000,33.2808,33.2808,31.7441,32.2032,822606.9133718758,0
+MAIN.US,D,20190806,000000,32.3826,33.0367,32.3598,32.9956,362440.82224911905,0
+MAIN.US,D,20190807,000000,32.798,32.9431,32.3826,32.842,248900.460499815,0
+MAIN.US,D,20190808,000000,33.0033,33.7069,32.9497,33.6104,471733.30683004734,0
+MAIN.US,D,20190809,000000,33.0509,33.4995,32.7148,32.8333,368153.19566443376,0
+MAIN.US,D,20190812,000000,32.7245,33.6025,32.5717,33.4748,316693.6469241989,0
+MAIN.US,D,20190813,000000,33.4919,33.9816,33.3372,33.4164,307484.50063884776,0
+MAIN.US,D,20190814,000000,33.0673,33.4995,33.0673,33.302,364276.1566015227,0
+MAIN.US,D,20190815,000000,33.2648,33.7897,33.2391,33.4394,371772.53367101843,0
+MAIN.US,D,20190816,000000,33.5244,34.0274,33.5244,34.0055,373404.6403611185,0
+MAIN.US,D,20190819,000000,34.0932,34.3014,33.8365,34.078,326769.1296875342,0
+MAIN.US,D,20190820,000000,33.9999,34.4409,33.9722,34.3835,256284.7480854657,0
+MAIN.US,D,20190821,000000,34.4724,34.589,34.078,34.544,226592.55808296183,0
+MAIN.US,D,20190822,000000,34.544,34.7234,34.3464,34.4951,226193.4357152376,0
+MAIN.US,D,20190823,000000,34.4724,34.5373,34.1306,34.2738,238636.41598794228,0
+MAIN.US,D,20190826,000000,34.4236,34.589,34.2431,34.589,285649.05015859107,0
+MAIN.US,D,20190827,000000,34.5963,34.7557,33.9579,34.1057,339840.64912202995,0
+MAIN.US,D,20190828,000000,34.0932,34.5648,34.0102,34.5506,219603.20260395206,0
+MAIN.US,D,20190829,000000,34.6832,34.8685,34.646,34.7165,261678.66165881162,0
+MAIN.US,D,20190830,000000,34.8819,35.0402,34.7405,34.8903,336690.6203562419,0
+MAIN.US,D,20190903,000000,34.6832,34.8685,34.0932,34.2824,401260.44844595535,0
+MAIN.US,D,20190904,000000,34.2891,34.2891,34.0608,34.2431,271439.87484127167,0
+MAIN.US,D,20190905,000000,34.4236,34.5276,33.9951,34.2258,406590.4605378589,0
+MAIN.US,D,20190906,000000,34.2097,34.2738,34.0608,34.2097,289368.9544310543,0
+MAIN.US,D,20190909,000000,34.1698,34.2097,34.0514,34.1458,246666.00377969717,0
+MAIN.US,D,20190910,000000,34.1306,34.1698,34.0427,34.1698,295167.22819847096,0
+MAIN.US,D,20190911,000000,34.1698,34.2642,34.0102,34.0427,346300.984139864,0
+MAIN.US,D,20190912,000000,34.0427,34.1698,34.0427,34.1544,292306.3274471088,0
+MAIN.US,D,20190913,000000,34.1698,34.456,34.1382,34.2499,384197.70533415687,0
+MAIN.US,D,20190916,000000,34.3186,34.3757,34.1057,34.2738,510583.31241970987,0
+MAIN.US,D,20190917,000000,34.2499,34.5085,34.2185,34.4008,496795.25834079453,0
+MAIN.US,D,20190918,000000,34.4236,34.9648,34.3169,34.941,315712.0782665496,0
+MAIN.US,D,20190919,000000,34.9648,35.1156,34.6929,34.8847,251152.7258295293,0
+MAIN.US,D,20190920,000000,34.9076,35.2435,34.8132,35.2361,432291.42686306004,0
+MAIN.US,D,20190923,000000,34.9648,35.2263,34.7347,34.8457,322746.47905213194,0
+MAIN.US,D,20190924,000000,34.8457,34.8923,34.3701,34.4409,271083.7026496034,0
+MAIN.US,D,20190925,000000,34.3701,34.6135,34.2422,34.5094,195737.57063116465,0
+MAIN.US,D,20190926,000000,34.456,34.8847,34.4409,34.7253,170869.41869530137,0
+MAIN.US,D,20190927,000000,34.8387,34.8387,34.3376,34.4236,195953.36907668808,0
+MAIN.US,D,20190930,000000,34.5373,34.6223,34.2986,34.3376,163648.55129171835,0
+MAIN.US,D,20191001,000000,34.456,34.4877,33.7887,33.8432,330517.31822228717,0
+MAIN.US,D,20191002,000000,33.6826,33.7975,32.5888,32.7941,647578.6605561207,0
+MAIN.US,D,20191003,000000,32.7568,33.0415,32.4971,32.923,332035.2402979854,0
+MAIN.US,D,20191004,000000,33.0088,33.218,32.7941,33.1673,221826.13610612354,0
+MAIN.US,D,20191007,000000,33.1598,33.4929,32.8991,33.4164,259436.87198180048,0
+MAIN.US,D,20191008,000000,33.2886,33.386,33.0966,33.1139,189667.97745888826,0
+MAIN.US,D,20191009,000000,33.2963,33.6006,33.2094,33.3755,257694.77093840222,0
+MAIN.US,D,20191010,000000,33.3755,33.5253,33.2963,33.3919,222094.31281515307,0
+MAIN.US,D,20191011,000000,33.6132,33.7554,33.4318,33.4318,307355.65011066943,0
+MAIN.US,D,20191014,000000,33.3755,33.4433,33.1445,33.2963,276022.97289591917,0
+MAIN.US,D,20191015,000000,33.4164,33.7641,33.302,33.4854,296403.3552166467,0
+MAIN.US,D,20191016,000000,33.4481,33.7468,33.2648,33.5826,293964.6232689417,0
+MAIN.US,D,20191017,000000,33.7115,33.722,33.4603,33.5673,319235.04026831896,0
+MAIN.US,D,20191018,000000,33.5091,33.8212,33.5091,33.6685,274436.95907769527,0
+MAIN.US,D,20191021,000000,33.7563,34.1248,33.7563,33.9253,260243.49723941556,0
+MAIN.US,D,20191022,000000,33.5742,34.1315,33.5742,33.8365,276110.9683785578,0
+MAIN.US,D,20191023,000000,33.8365,34.3739,33.8212,34.1467,416114.9239693689,0
+MAIN.US,D,20191024,000000,34.1812,34.3178,33.6935,33.7708,288094.06749791594,0
+MAIN.US,D,20191025,000000,33.8288,34.271,33.8288,34.122,274053.5501890007,0
+MAIN.US,D,20191028,000000,34.332,34.4912,34.2405,34.4121,205433.8347668888,0
+MAIN.US,D,20191029,000000,34.3739,34.561,34.3739,34.5059,229937.43398888703,0
+MAIN.US,D,20191030,000000,34.542,34.6106,34.2756,34.5477,184282.444407709,0
+MAIN.US,D,20191031,000000,34.5477,34.6116,34.3587,34.3739,171477.00655168595,0
+MAIN.US,D,20191101,000000,34.4607,34.7311,34.4607,34.7072,177548.6948544889,0
+MAIN.US,D,20191104,000000,34.7311,34.8704,34.69,34.7156,302074.8735864419,0
+MAIN.US,D,20191105,000000,34.7396,35.0068,34.7311,34.8187,234279.59203153147,0
+MAIN.US,D,20191106,000000,34.7703,34.9628,34.5059,34.7703,270302.2189584479,0
+MAIN.US,D,20191107,000000,34.9219,34.9945,34.5344,34.586,290817.7371989635,0
+MAIN.US,D,20191108,000000,34.4047,34.5153,33.2943,33.5588,866116.4892808581,0
+MAIN.US,D,20191111,000000,33.4394,34.0112,33.3583,33.8452,367233.4333577003,0
+MAIN.US,D,20191112,000000,34.0524,34.3587,33.8538,33.9654,367197.8161385275,0
+MAIN.US,D,20191113,000000,33.9654,34.3415,33.8452,34.3053,232742.81378098356,0
+MAIN.US,D,20191114,000000,34.2441,34.4704,34.2215,34.2622,274580.4755196299,0
+MAIN.US,D,20191115,000000,34.2843,34.4188,34.164,34.3587,328152.9634087278,0
+MAIN.US,D,20191118,000000,34.3587,34.5687,34.1718,34.2277,528565.8178382518,0
+MAIN.US,D,20191119,000000,34.2843,34.333,34.0608,34.2622,324290.5902595832,0
+MAIN.US,D,20191120,000000,34.1879,34.3149,34.0608,34.2622,314287.3894998468,0
+MAIN.US,D,20191121,000000,34.3424,34.3807,33.6179,33.6906,353824.597906376,0
+MAIN.US,D,20191122,000000,33.6906,33.931,33.6015,33.7679,191275.9901477819,0
+MAIN.US,D,20191125,000000,33.8518,33.9512,33.6179,33.8269,382122.47853500326,0
+MAIN.US,D,20191126,000000,33.7774,33.9989,33.7087,33.9903,301183.39554199815,0
+MAIN.US,D,20191127,000000,33.9903,34.4932,33.9234,34.478,236224.92073724355,0
+MAIN.US,D,20191129,000000,34.4714,34.6547,34.2528,34.5792,138823.3495319313,0
+MAIN.US,D,20191202,000000,34.645,34.645,34.3424,34.3807,369649.1188694723,0
+MAIN.US,D,20191203,000000,34.2116,34.2441,33.8031,34.078,387900.8485623171,0
+MAIN.US,D,20191204,000000,34.1134,34.5075,34.0981,34.3424,253786.3049173815,0
+MAIN.US,D,20191205,000000,34.4129,34.4951,34.2441,34.2843,284448.54035957815,0
+MAIN.US,D,20191206,000000,34.4617,34.6356,34.333,34.4522,225226.53297134466,0
+MAIN.US,D,20191209,000000,34.4522,34.8866,34.4522,34.6547,286599.19185815076,0
+MAIN.US,D,20191210,000000,34.6929,34.8054,34.5001,34.6929,313203.1594457723,0
+MAIN.US,D,20191211,000000,34.6622,34.7576,34.5582,34.7337,301776.31748459616,0
+MAIN.US,D,20191212,000000,34.8132,35.0077,34.6938,34.9678,226779.02470095243,0
+MAIN.US,D,20191213,000000,34.9507,34.9507,34.6841,34.8476,207200.0298114934,0
+MAIN.US,D,20191216,000000,34.9678,35.1845,34.8609,35.1453,535780.399850215,0
+MAIN.US,D,20191217,000000,35.1376,35.258,34.9429,35.025,369974.9116683343,0
+MAIN.US,D,20191218,000000,35.09,35.1061,34.9105,34.9906,254883.1057546958,0
+MAIN.US,D,20191219,000000,35.0489,35.1292,34.9507,35.0966,202377.03931009595,0
+MAIN.US,D,20191220,000000,35.1453,35.1968,34.9152,35.0077,390430.71868847066,0
+MAIN.US,D,20191223,000000,35.0348,35.1205,34.7655,35.0804,298103.5536492622,0
+MAIN.US,D,20191224,000000,35.1529,35.2665,35.0966,35.1376,164746.39969429598,0
+MAIN.US,D,20191226,000000,35.175,35.3144,35.1292,35.2351,268082.4281520864,0
+MAIN.US,D,20191227,000000,35.3582,35.3582,34.881,35.1567,280710.82747752854,0
+MAIN.US,D,20191230,000000,35.172,35.2141,34.881,35.0116,279325.94619106164,0
+MAIN.US,D,20191231,000000,35.0116,35.0995,34.8496,34.9381,310479.4897447247,0
+MAIN.US,D,20200102,000000,34.9526,35.0929,34.8245,35.0842,336664.43122449896,0
+MAIN.US,D,20200103,000000,34.8496,35.172,34.8496,35.1567,228702.3545359948,0
+MAIN.US,D,20200106,000000,35.0288,35.2857,34.9458,35.149,411816.76366805384,0
+MAIN.US,D,20200107,000000,35.2225,35.2388,35.0288,35.1567,261020.7906694777,0
+MAIN.US,D,20200108,000000,35.1233,35.3497,35.1195,35.1968,236200.82673604728,0
+MAIN.US,D,20200109,000000,35.2543,35.3335,35.1968,35.3104,248810.36988662963,0
+MAIN.US,D,20200110,000000,35.3104,35.5148,35.2543,35.3408,229989.81225238307,0
+MAIN.US,D,20200113,000000,35.4002,35.739,35.3266,35.7008,372256.50882559153,0
+MAIN.US,D,20200114,000000,35.6599,35.8353,35.5807,35.7965,186826.98044763904,0
+MAIN.US,D,20200115,000000,35.7965,36.2097,35.7965,36.1208,360575.10850390926,0
+MAIN.US,D,20200116,000000,36.268,36.4397,36.1924,36.2841,356834.25292602944,0
+MAIN.US,D,20200117,000000,36.3575,36.4694,35.9968,36.1621,377691.27744445694,0
+MAIN.US,D,20200121,000000,36.1458,36.2392,36.0293,36.0828,304076.77081671316,0
+MAIN.US,D,20200122,000000,36.1924,36.372,36.0657,36.3079,253807.25622277788,0
+MAIN.US,D,20200123,000000,36.2603,36.3338,36.1754,36.2603,202894.53655329524,0
+MAIN.US,D,20200124,000000,36.2259,36.2775,35.6798,35.8353,363186.68872110173,0
+MAIN.US,D,20200127,000000,35.4153,35.6894,35.0382,35.4862,491269.35154346033,0
+MAIN.US,D,20200128,000000,35.615,35.7783,35.4956,35.5434,337075.0768101997,0
+MAIN.US,D,20200129,000000,35.6979,35.7783,35.3725,35.4298,392894.5922026554,0
+MAIN.US,D,20200130,000000,35.3296,35.4765,35.3228,35.4384,168776.38328657142,0
+MAIN.US,D,20200131,000000,35.3877,35.424,34.9478,35.0642,402382.3908497292,0
+MAIN.US,D,20200203,000000,35.2751,35.4528,35.0642,35.1185,276271.2458648256,0
+MAIN.US,D,20200204,000000,35.2751,35.5921,35.175,35.3725,284603.5800194894,0
+MAIN.US,D,20200205,000000,35.5252,35.6007,35.3296,35.5252,345166.4709528503,0
+MAIN.US,D,20200206,000000,35.6007,35.72,35.5089,35.6571,241135.90672128976,0
+MAIN.US,D,20200207,000000,35.6482,35.8594,35.615,35.8353,235013.93528554763,0
+MAIN.US,D,20200210,000000,35.8353,36.2259,35.7783,36.1371,305945.62725774304,0
+MAIN.US,D,20200211,000000,36.1621,36.3242,36.116,36.1677,337063.5535922332,0
+MAIN.US,D,20200212,000000,36.2996,36.3338,36.0741,36.1458,207163.36502704723,0
+MAIN.US,D,20200213,000000,36.0657,36.6345,36.0569,36.6345,286535.2903766882,0
+MAIN.US,D,20200214,000000,36.6277,36.6783,36.2936,36.5514,286316.3492353448,0
+MAIN.US,D,20200218,000000,36.4703,36.7165,36.3338,36.4054,350367.6325165755,0
+MAIN.US,D,20200219,000000,36.4598,36.5486,36.3538,36.4598,267400.46316155617,0
+MAIN.US,D,20200220,000000,36.4369,36.5735,36.2392,36.4369,279653.8341204704,0
+MAIN.US,D,20200221,000000,36.3194,36.3682,36.0768,36.2298,252277.81092911315,0
+MAIN.US,D,20200224,000000,35.5787,35.7724,35.3399,35.5186,537219.7545306942,0
+MAIN.US,D,20200225,000000,35.5787,35.6302,29.8159,32.0973,2191231.0344088734,0
+MAIN.US,D,20200226,000000,32.231,33.3764,32.2234,32.8123,1083949.306579011,0
+MAIN.US,D,20200227,000000,32.1507,32.483,31.1591,31.5198,1472011.4801930105,0
+MAIN.US,D,20200228,000000,29.4828,30.8173,27.7099,30.2016,2261053.3547605043,0
+MAIN.US,D,20200302,000000,30.7114,31.8473,30.6693,31.8156,1316477.3694798758,0
+MAIN.US,D,20200303,000000,32.6881,32.8763,30.9367,31.1674,1005467.8117086818,0
+MAIN.US,D,20200304,000000,31.6018,31.9788,31.1884,31.4855,490689.000384082,0
+MAIN.US,D,20200305,000000,31.0768,31.2906,30.6281,30.9145,540211.6009407815,0
+MAIN.US,D,20200306,000000,30.588,30.588,29.5667,30.1775,932808.6846068645,0
+MAIN.US,D,20200309,000000,27.8064,28.0403,26.1691,26.7916,1384851.9546288608,0
+MAIN.US,D,20200310,000000,27.8064,28.0031,26.6809,27.4064,815746.4084210442,0
+MAIN.US,D,20200311,000000,26.5778,27.0561,25.2222,25.6223,1248907.3144579793,0
+MAIN.US,D,20200312,000000,23.1212,23.5784,20.0045,21.6893,2033563.0332414184,0
+MAIN.US,D,20200313,000000,24.2162,24.2162,22.3364,23.0457,1634437.522815097,0
+MAIN.US,D,20200316,000000,20.4455,21.6655,17.994,17.994,2403128.3468893655,0
+MAIN.US,D,20200317,000000,18.7883,18.7883,15.9063,16.568,2508716.64067685,0
+MAIN.US,D,20200318,000000,15.5608,15.5856,11.9898,13.9267,3114888.188820118,0
+MAIN.US,D,20200319,000000,13.6211,16.7341,11.6479,15.7164,2484595.402778162,0
+MAIN.US,D,20200320,000000,16.0725,17.1864,14.7083,14.7083,1905410.1835459573,0
+MAIN.US,D,20200323,000000,14.0918,14.2397,12.4794,12.9938,2428543.327896052,0
+MAIN.US,D,20200324,000000,14.2904,16.066,14.2904,15.032,1769356.5965871108,0
+MAIN.US,D,20200325,000000,16.2203,18.756,15.5209,16.2109,3186069.2013266147,0
+MAIN.US,D,20200326,000000,17.7804,21.3496,17.1302,19.2933,2353865.542519539,0
+MAIN.US,D,20200327,000000,18.5114,20.5628,17.66,19.4641,1882645.5426715673,0
+MAIN.US,D,20200330,000000,19.1597,19.6196,17.113,17.722,1712008.6834661327,0
+MAIN.US,D,20200331,000000,17.7735,18.4331,16.8915,16.9317,1261073.7374993362,0
+MAIN.US,D,20200401,000000,15.915,16.2806,14.9671,15.1724,1882203.470127807,0
+MAIN.US,D,20200402,000000,14.9862,15.5111,14.3064,14.6033,1271143.9824363757,0
+MAIN.US,D,20200403,000000,14.82,15.0893,13.5371,14.315,1244280.2186619618,0
+MAIN.US,D,20200406,000000,15.7421,16.4075,15.4463,15.5608,1300708.3694759847,0
+MAIN.US,D,20200407,000000,17.2619,18.5726,16.7255,17.6189,1762387.144848194,0
+MAIN.US,D,20200408,000000,18.4018,20.2662,18.0886,18.9609,1915838.6958052919,0
+MAIN.US,D,20200409,000000,20.8618,22.8254,20.5962,21.6052,2445796.7278868034,0
+MAIN.US,D,20200413,000000,22.0073,22.3393,19.9539,20.9858,2353907.445130272,0
+MAIN.US,D,20200414,000000,21.9098,22.2037,20.8962,21.5719,1230413.597187777,0
+MAIN.US,D,20200415,000000,19.9378,20.9075,19.4641,20.4579,1322426.4926460397,0
+MAIN.US,D,20200416,000000,20.6545,21.0117,20.1495,20.5715,1051168.8941617156,0
+MAIN.US,D,20200417,000000,21.5672,21.8086,19.9757,20.0245,1217793.578384441,0
+MAIN.US,D,20200420,000000,19.6875,19.6924,18.6299,19.1693,1653839.4791739346,0
+MAIN.US,D,20200421,000000,18.5067,18.9267,17.896,18.1937,966969.7880496242,0
+MAIN.US,D,20200422,000000,18.6786,18.816,17.9788,18.0446,657226.7366894522,0
+MAIN.US,D,20200423,000000,18.1545,18.8531,18.0619,18.497,678526.8813169233,0
+MAIN.US,D,20200424,000000,19.4279,20.4951,18.8531,20.2756,996217.8103778111,0
+MAIN.US,D,20200427,000000,21.0631,21.7257,20.5582,21.4478,1051912.665503172,0
+MAIN.US,D,20200428,000000,22.3519,22.7507,20.9315,20.9848,945469.5584556494,0
+MAIN.US,D,20200429,000000,21.6398,22.7507,21.463,22.4148,981967.7800149722,0
+MAIN.US,D,20200430,000000,22.1331,22.1829,21.1262,21.7076,796029.1349159871,0
+MAIN.US,D,20200501,000000,20.9132,21.104,20.2756,20.7346,773242.4951709076,0
+MAIN.US,D,20200504,000000,20.0437,20.3836,19.3517,20.0017,762313.2467127976,0
+MAIN.US,D,20200505,000000,20.8455,21.4478,20.685,20.9505,835251.0261763576,0
+MAIN.US,D,20200506,000000,21.1433,21.7858,20.9132,21.5347,662061.2504088061,0
+MAIN.US,D,20200507,000000,22.0645,22.475,21.6168,21.9174,559157.8664073863,0
+MAIN.US,D,20200508,000000,22.3692,22.8062,21.9174,22.3976,706559.7279323309,0
+MAIN.US,D,20200511,000000,22.3832,22.7061,21.9853,22.4073,610218.2927798869,0
+MAIN.US,D,20200512,000000,22.5169,23.7139,22.4606,22.9417,722777.0858715416,0
+MAIN.US,D,20200513,000000,23.191,23.4058,21.9423,23.0152,669505.249214836,0
+MAIN.US,D,20200514,000000,22.2679,22.8472,21.151,22.683,610074.7763379524,0
+MAIN.US,D,20200515,000000,22.9636,23.9737,22.6991,23.8971,546533.6573430174,0
+MAIN.US,D,20200518,000000,24.8806,25.8285,24.7622,25.6127,838062.691360054,0
+MAIN.US,D,20200519,000000,25.5591,26.6064,25.1392,26.5215,730962.7608884608,0
+MAIN.US,D,20200520,000000,26.5215,27.1829,25.0953,25.2156,1079744.379586772,0
+MAIN.US,D,20200521,000000,25.1392,26.1853,24.9979,25.8848,467802.84193838714,0
+MAIN.US,D,20200522,000000,25.8495,25.9773,25.1623,25.4324,364364.1520841715,0
+MAIN.US,D,20200526,000000,26.3936,27.2985,26.1519,26.931,598460.4201935222,0
+MAIN.US,D,20200527,000000,27.9266,27.9266,26.6475,27.1142,455613.3724609254,0
+MAIN.US,D,20200528,000000,27.3606,27.5688,26.4805,26.6646,652624.7824599551,0
+MAIN.US,D,20200529,000000,26.6562,26.8776,25.7665,26.1426,568179.4985094633,0
+MAIN.US,D,20200601,000000,26.3696,27.0246,26.1853,26.699,544410.242541461,0
+MAIN.US,D,20200602,000000,26.9473,27.0619,26.2447,26.8319,859246.5562425966,0
+MAIN.US,D,20200603,000000,27.0514,27.9266,26.8575,27.6594,738572.275007095,0
+MAIN.US,D,20200604,000000,27.7129,28.1559,27.5094,27.8874,645381.9161857023,0
+MAIN.US,D,20200605,000000,29.0178,30.2634,28.4307,28.7257,963002.6583735076,0
+MAIN.US,D,20200608,000000,29.8052,30.2262,29.5658,30.0125,612816.2546485863,0
+MAIN.US,D,20200609,000000,29.2431,29.7413,28.8095,29.3958,574605.263873408,0
+MAIN.US,D,20200610,000000,29.4712,29.521,27.7292,28.2884,749131.7329250035,0
+MAIN.US,D,20200611,000000,26.1129,27.0436,25.3043,26.2782,1081319.9177523837,0
+MAIN.US,D,20200612,000000,28.0793,28.2466,26.4987,27.7616,565247.3633197655,0
+MAIN.US,D,20200615,000000,26.3793,28.0213,26.1853,27.7129,534861.6851087649,0
+MAIN.US,D,20200616,000000,28.8355,28.8822,27.9038,28.3981,528615.0534059278,0
+MAIN.US,D,20200617,000000,28.4612,28.4612,27.8293,28.0145,335372.78324703744,0
+MAIN.US,D,20200618,000000,27.8874,28.2761,27.4084,27.5334,281930.193451381,0
+MAIN.US,D,20200619,000000,27.8044,28.1435,27.2326,27.374,398330.408386784,0
+MAIN.US,D,20200622,000000,27.0732,27.3759,26.807,27.0808,399715.2896732509,0
+MAIN.US,D,20200623,000000,27.2805,27.3654,26.7096,26.7734,350367.6325165755,0
+MAIN.US,D,20200624,000000,26.4908,26.5808,25.5096,26.2608,560522.8439537201,0
+MAIN.US,D,20200625,000000,25.9755,26.531,25.5459,26.4365,480989.593552548,0
+MAIN.US,D,20200626,000000,26.2608,26.4728,25.5365,25.96,476000.04017327284,0
+MAIN.US,D,20200629,000000,25.8408,26.0852,25.3331,26.0671,475667.9619828009,0
+MAIN.US,D,20200630,000000,26.05,26.6399,26.05,26.2437,401136.8357441438,0
+MAIN.US,D,20200701,000000,26.2027,26.7812,26.1274,26.1368,326288.29722877115,0
+MAIN.US,D,20200702,000000,26.5568,26.9263,25.8819,25.8819,364953.93133095955,0
+MAIN.US,D,20200706,000000,26.3534,26.4997,26.1015,26.2123,451776.1408782504,0
+MAIN.US,D,20200707,000000,25.8894,25.9946,25.4199,25.5022,410675.9650894302,0
+MAIN.US,D,20200708,000000,25.4199,25.6949,25.125,25.29,419169.62429561495,0
+MAIN.US,D,20200709,000000,25.1324,25.2242,23.7148,24.1597,855866.0631174784,0
+MAIN.US,D,20200710,000000,23.9773,24.8558,23.8258,24.6685,403048.6423612197,0
+MAIN.US,D,20200713,000000,24.6685,25.7636,24.5644,24.9723,553892.8033621984,0
+MAIN.US,D,20200714,000000,24.9723,25.7474,24.9102,25.4418,321919.95005439385,0
+MAIN.US,D,20200715,000000,26.2867,26.3877,25.8963,26.3632,406564.27140612603,0
+MAIN.US,D,20200716,000000,26.025,26.7249,26.0156,26.6752,367855.6871278513,0
+MAIN.US,D,20200717,000000,26.8758,27.2222,26.8403,26.9577,357670.21001120756,0
+MAIN.US,D,20200720,000000,26.4937,26.9405,25.9592,26.2034,516606.8127201001,0
+MAIN.US,D,20200721,000000,26.3725,26.5511,26.0587,26.2972,375463.1061159489,0
+MAIN.US,D,20200722,000000,26.05,26.512,26.0404,26.4575,217329.9859688413,0
+MAIN.US,D,20200723,000000,26.1771,26.6371,25.9755,26.2543,332365.22335792065,0
+MAIN.US,D,20200724,000000,25.8811,26.0949,25.3513,25.5145,503091.12561127736,0
+MAIN.US,D,20200727,000000,25.457,25.6681,25.1669,25.2845,380050.3944316697,0
+MAIN.US,D,20200728,000000,25.1412,25.5509,24.9492,25.3646,355278.61850062176,0
+MAIN.US,D,20200729,000000,25.3646,25.8723,25.3646,25.7092,256794.9123717817,0
+MAIN.US,D,20200730,000000,25.2939,25.8132,25.2939,25.651,215099.71950980675,0
+MAIN.US,D,20200731,000000,25.457,25.8084,25.0256,25.7186,404952.0684561491,0
+MAIN.US,D,20200803,000000,25.6012,25.7092,25.3284,25.4476,469726.1717734395,0
+MAIN.US,D,20200804,000000,25.373,26.007,25.2845,25.9755,396003.76592292404,0
+MAIN.US,D,20200805,000000,26.1853,26.8126,26.0852,26.3478,427653.85541439,0
+MAIN.US,D,20200806,000000,26.4672,26.6466,26.2543,26.2801,279413.9416737205,0
+MAIN.US,D,20200807,000000,26.1023,27.2145,26.0671,27.1868,574211.3793320202,0
+MAIN.US,D,20200810,000000,27.1956,28.2981,27.1956,28.0106,545137.252838594,0
+MAIN.US,D,20200811,000000,28.4261,28.4261,27.4637,27.6137,412338.4511723263,0
+MAIN.US,D,20200812,000000,28.0518,28.1549,27.5438,27.7377,277010.82694517827,0
+MAIN.US,D,20200813,000000,27.6219,28.1795,27.5344,27.8511,320055.2838744472,0
+MAIN.US,D,20200814,000000,28.0277,28.0277,27.5621,27.8332,367004.0165636435,0
+MAIN.US,D,20200817,000000,27.9515,28.2389,27.5525,27.9333,546911.8284053553,0
+MAIN.US,D,20200818,000000,27.8791,27.8791,27.1019,27.1602,470504.512768775,0
+MAIN.US,D,20200819,000000,26.9386,27.2432,26.7324,26.7592,365538.47275143134,0
+MAIN.US,D,20200820,000000,26.4184,26.741,26.1789,26.3327,447002.3859445289,0
+MAIN.US,D,20200821,000000,26.2143,26.3877,25.8963,26.0861,384476.35769587953,0
+MAIN.US,D,20200824,000000,26.0861,26.6589,25.942,26.5474,356947.38997515786,0
+MAIN.US,D,20200825,000000,26.7019,26.847,26.1302,26.3926,267844.6308358731,0
+MAIN.US,D,20200826,000000,26.3849,26.3956,25.7082,25.7263,348796.2846121382,0
+MAIN.US,D,20200827,000000,25.6223,26.1691,25.6223,26.0166,333809.8158647466,0
+MAIN.US,D,20200828,000000,26.0776,26.2867,26.0166,26.1368,263012.2122470558,0
+MAIN.US,D,20200831,000000,26.1368,26.1872,25.6175,25.8466,425089.4156343167,0
+MAIN.US,D,20200901,000000,25.7445,25.9467,25.6403,25.9144,428184.97100609227,0
+MAIN.US,D,20200902,000000,25.8207,26.2351,25.3169,26.1139,474933.6187287848,0
+MAIN.US,D,20200903,000000,26.2143,26.2821,25.4371,25.6089,479945.17097871954,0
+MAIN.US,D,20200904,000000,25.6089,25.8045,24.7879,25.4446,488964.70795027015,0
+MAIN.US,D,20200908,000000,25.3608,25.8304,25.1717,25.4972,497082.29122466355,0
+MAIN.US,D,20200909,000000,25.6223,26.0596,25.5572,25.9689,347321.3127124961,0
+MAIN.US,D,20200910,000000,25.9689,26.197,25.4714,25.4885,282422.54912811064,0
+MAIN.US,D,20200911,000000,25.5306,25.9048,25.5306,25.8811,229727.92093498356,0
+MAIN.US,D,20200914,000000,26.0079,26.2569,25.8227,26.1445,256809.5782855582,0
+MAIN.US,D,20200915,000000,26.2914,26.4614,26.1302,26.1961,262250.6322960233,0
+MAIN.US,D,20200916,000000,26.3593,26.8594,25.9238,26.0079,558543.9931593717,0
+MAIN.US,D,20200917,000000,25.7176,26.1445,25.6843,25.9993,211130.4947031536,0
+MAIN.US,D,20200918,000000,25.9689,26.1691,25.7539,26.026,397036.665278796,0
+MAIN.US,D,20200921,000000,25.7616,25.796,25.3169,25.3608,557093.1152609359,0
+MAIN.US,D,20200922,000000,25.5572,25.8045,25.3874,25.5736,206737.00596230666,0
+MAIN.US,D,20200923,000000,25.6921,25.7875,24.8232,24.9942,368066.24774704827,0
+MAIN.US,D,20200924,000000,24.8491,25.2357,24.473,24.8232,433108.52777336823,0
+MAIN.US,D,20200925,000000,24.8491,25.5917,24.7612,25.5572,294063.09440428356,0
+MAIN.US,D,20200928,000000,25.8609,26.3439,25.732,26.1033,400301.92622423905,0
+MAIN.US,D,20200929,000000,26.025,26.05,25.354,25.5164,470925.634007169,0
+MAIN.US,D,20200930,000000,25.4161,25.9669,25.3102,25.4247,458497.3196482206,0
+MAIN.US,D,20201001,000000,25.5256,26.3867,25.5164,26.3258,392730.1244553244,0
+MAIN.US,D,20201002,000000,25.6203,26.51,25.5256,26.4356,346032.8074308345,0
+MAIN.US,D,20201005,000000,26.4634,26.6054,26.1368,26.1529,333436.8826287653,0
+MAIN.US,D,20201006,000000,26.2054,26.3965,25.751,25.793,345249.22860915243,0
+MAIN.US,D,20201007,000000,25.922,26.24,25.751,26.025,337272.0190808835,0
+MAIN.US,D,20201008,000000,26.0156,26.3867,26.0156,26.3507,211160.87409596986,0
+MAIN.US,D,20201009,000000,26.4356,26.7888,26.3822,26.4021,272410.96784621757,0
+MAIN.US,D,20201012,000000,26.4108,26.5558,25.8189,26.0328,395958.72061634145,0
+MAIN.US,D,20201013,000000,25.922,26.1529,25.8093,25.9487,206636.43969642816,0
+MAIN.US,D,20201014,000000,25.9487,26.4203,25.9487,26.1033,228995.67281150405,0
+MAIN.US,D,20201015,000000,25.922,26.1608,25.6203,25.6538,401643.8573346398,0
+MAIN.US,D,20201016,000000,26.1302,26.1789,25.7053,25.8027,359079.18529886054,0
+MAIN.US,D,20201019,000000,25.9401,25.9575,25.0468,25.0705,483611.64942244365,0
+MAIN.US,D,20201020,000000,25.3274,25.751,25.0771,25.628,442092.4475257561,0
+MAIN.US,D,20201021,000000,25.6203,25.6203,25.2433,25.3102,277328.2392218737,0
+MAIN.US,D,20201022,000000,25.2768,25.4849,25.0858,25.4752,249478.71652864662,0
+MAIN.US,D,20201023,000000,25.6127,25.9401,25.5773,25.8275,302476.0910847229,0
+MAIN.US,D,20201026,000000,25.732,25.793,25.3196,25.628,469600.46394107124,0
+MAIN.US,D,20201027,000000,25.5773,25.8875,25.4209,25.5773,364119.021811075,0
+MAIN.US,D,20201028,000000,25.1842,25.3665,24.3191,24.3879,756402.8834615258,0
+MAIN.US,D,20201029,000000,24.3289,24.4051,23.8868,23.8944,1047715.0714678159,0
+MAIN.US,D,20201030,000000,23.8944,24.1282,23.0974,23.7129,547199.9088545078,0
+MAIN.US,D,20201102,000000,24.4309,24.5189,24.0824,24.4051,522189.28804198327,0
+MAIN.US,D,20201103,000000,24.7766,24.9768,24.5008,24.8214,317633.31297105533,0
+MAIN.US,D,20201104,000000,24.8558,25.2701,24.5589,24.8958,365627.51579934324,0
+MAIN.US,D,20201105,000000,25.0552,25.5832,24.9768,25.4104,320851.43347936915,0
+MAIN.US,D,20201106,000000,25.123,25.3043,24.8872,24.8958,377855.74519177777,0
+MAIN.US,D,20201109,000000,26.0587,26.7668,25.7999,25.8581,1040253.2640521391,0
+MAIN.US,D,20201110,000000,26.0394,27.1029,25.9384,26.975,472031.86293189303,0
+MAIN.US,D,20201111,000000,27.2698,27.2698,26.5759,26.8192,403020.35809894005,0
+MAIN.US,D,20201112,000000,26.4834,26.9405,26.3268,26.5673,271454.540755038,0
+MAIN.US,D,20201113,000000,26.7152,26.9796,26.594,26.8097,447475.88544639875,0
+MAIN.US,D,20201116,000000,27.3395,27.8989,27.1563,27.313,636906.0655890938,0
+MAIN.US,D,20201117,000000,27.2698,27.3311,27.0524,27.3033,360267.1243146336,0
+MAIN.US,D,20201118,000000,27.313,27.6584,27.0199,27.0199,346493.73614948464,0
+MAIN.US,D,20201119,000000,27.0103,27.3482,26.8555,27.1029,325214.5428274,0
+MAIN.US,D,20201120,000000,27.1476,27.2689,26.8643,26.9673,337591.5264881256,0
+MAIN.US,D,20201123,000000,27.2192,27.6689,26.9158,27.5725,619484.0075898073,0
+MAIN.US,D,20201124,000000,27.7606,28.171,27.6727,28.0222,572557.2737712706,0
+MAIN.US,D,20201125,000000,28.0135,28.3792,27.8129,28.3267,440715.94676146586,0
+MAIN.US,D,20201127,000000,28.3179,28.3267,28.0556,28.1883,193871.8568859246,0
+MAIN.US,D,20201130,000000,28.1883,28.2474,27.1048,27.1411,619144.596442442,0
+MAIN.US,D,20201201,000000,27.4742,27.9248,27.1323,27.6039,445876.25327968184,0
+MAIN.US,D,20201202,000000,27.6727,28.0403,27.5075,27.857,383734.68148497015,0
+MAIN.US,D,20201203,000000,27.8913,28.5834,27.8169,28.3971,430363.9067669344,0
+MAIN.US,D,20201204,000000,28.5024,28.6321,28.0556,28.2655,390135.30528244504,0
+MAIN.US,D,20201207,000000,28.1624,28.1624,27.498,27.6307,511811.058915729,0
+MAIN.US,D,20201208,000000,27.5763,27.8129,27.4807,27.5955,362141.2185820101,0
+MAIN.US,D,20201209,000000,27.796,27.8054,27.2309,27.4044,475630.24963309144,0
+MAIN.US,D,20201210,000000,27.2879,27.4474,26.9072,27.4303,489462.3014533363,0
+MAIN.US,D,20201211,000000,27.333,27.4895,27.2309,27.3252,297681.384845605,0
+MAIN.US,D,20201214,000000,27.4646,27.6229,27.3252,27.4474,395217.0444054421,0
+MAIN.US,D,20201215,000000,27.7014,27.796,27.4044,27.796,441269.06122382794,0
+MAIN.US,D,20201216,000000,27.8828,28.0556,27.751,27.8913,388070.5541359947,0
+MAIN.US,D,20201217,000000,27.8645,27.96,27.4044,27.5075,467040.2144220913,0
+MAIN.US,D,20201218,000000,27.4044,27.5256,26.9233,27.1676,875124.5030344422,0
+MAIN.US,D,20201221,000000,27.0741,27.6919,26.8824,27.2879,484711.59295555786,0
+MAIN.US,D,20201222,000000,27.2727,27.7337,27.0981,27.2212,997379.5602618412,0
+MAIN.US,D,20201223,000000,27.2727,27.5172,27.0818,27.1239,386885.75781604165,0
+MAIN.US,D,20201224,000000,27.1848,27.2309,26.8555,27.0981,309268.50429302873,0
+MAIN.US,D,20201228,000000,27.2814,27.9248,27.2128,27.2472,588547.3100469712,0
+MAIN.US,D,20201229,000000,27.396,27.5659,27.0915,27.4216,513337.36151357373,0
+MAIN.US,D,20201230,000000,27.6039,28.5633,27.5344,28.336,1097211.4828927221,0
+MAIN.US,D,20201231,000000,28.3179,28.5881,27.961,28.1091,950223.4096492478,0
+MAIN.US,D,20210104,000000,28.2284,28.2483,27.1829,27.4895,921622.7826577015,0
+MAIN.US,D,20210105,000000,27.4807,27.9638,27.4807,27.8159,429060.73557150643,0
+MAIN.US,D,20210106,000000,28.1137,28.342,27.5525,27.6326,554460.5837383369,0
+MAIN.US,D,20210107,000000,27.7119,27.9735,27.5344,27.7433,573099.9125809395,0
+MAIN.US,D,20210108,000000,27.8762,27.9563,27.6747,27.9285,453736.13549773896,0
+MAIN.US,D,20210111,000000,27.6326,27.9992,27.5438,27.6049,415181.54331412225,0
+MAIN.US,D,20210112,000000,27.6049,27.8942,27.499,27.7806,404732.07974952215,0
+MAIN.US,D,20210113,000000,27.8428,27.9191,27.5229,27.6326,406742.35750194994,0
+MAIN.US,D,20210114,000000,27.7988,28.4363,27.6393,28.2531,532518.2816005818,0
+MAIN.US,D,20210115,000000,28.1671,28.5005,27.9754,28.3505,429355.1014122688,0
+MAIN.US,D,20210119,000000,28.4363,29.1752,28.2369,28.6503,660064.5910048916,0
+MAIN.US,D,20210120,000000,28.8841,28.9519,28.3152,28.6044,384295.1289042254,0
+MAIN.US,D,20210121,000000,28.6503,28.8573,28.5537,28.6312,318239.8532621767,0
+MAIN.US,D,20210122,000000,28.6407,28.9995,28.4459,28.9652,469944.0653495298,0
+MAIN.US,D,20210125,000000,28.9833,29.3318,28.9385,29.1046,461326.79344151344,0
+MAIN.US,D,20210126,000000,29.2802,29.7289,29.2668,29.499,454464.19336013525,0
+MAIN.US,D,20210127,000000,29.3767,29.6755,29.2277,29.3604,539689.913436499,0
+MAIN.US,D,20210128,000000,29.3365,29.3995,28.5262,28.7103,652234.0406143774,0
+MAIN.US,D,20210129,000000,28.6141,28.6654,27.6336,28.0746,657132.4558151937,0
+MAIN.US,D,20210201,000000,28.1996,28.5252,27.8628,28.5252,596937.2602914675,0
+MAIN.US,D,20210202,000000,28.5424,28.8861,28.4565,28.6225,505684.8972189036,0
+MAIN.US,D,20210203,000000,28.8068,28.9757,28.615,28.9489,282119.80276518164,0
+MAIN.US,D,20210204,000000,28.9757,29.5313,28.8955,29.2231,550425.3623197047,0
+MAIN.US,D,20210205,000000,29.3193,29.7766,29.2467,29.4865,330846.253716949,0
+MAIN.US,D,20210208,000000,29.5992,29.727,29.2927,29.727,446078.4333767122,0
+MAIN.US,D,20210209,000000,29.6535,29.8089,29.205,29.2927,337727.7099731871,0
+MAIN.US,D,20210210,000000,29.4492,30.4219,29.3652,30.1317,467724.2745431683,0
+MAIN.US,D,20210211,000000,30.1489,30.6158,30.0708,30.2549,337147.3588138087,0
+MAIN.US,D,20210212,000000,30.3954,30.5633,30.1833,30.3858,313634.75633685937,0
+MAIN.US,D,20210216,000000,30.6693,30.7838,30.3589,30.4935,471060.769926947,0
+MAIN.US,D,20210217,000000,30.4935,30.6597,30.2405,30.4935,347470.06698076706,0
+MAIN.US,D,20210218,000000,30.4659,30.8287,30.3504,30.4307,399502.63392350724,0
+MAIN.US,D,20210219,000000,30.4563,31.0912,30.4563,30.8896,523125.8113930298,0
+MAIN.US,D,20210222,000000,30.9318,31.8596,30.8994,31.4357,562747.872586408,0
+MAIN.US,D,20210223,000000,31.5339,31.5952,30.6624,31.4357,601344.3673808174,0
+MAIN.US,D,20210224,000000,31.5503,32.7873,31.5426,32.5747,732005.0883317525,0
+MAIN.US,D,20210225,000000,32.7837,32.8293,31.5684,31.6744,651186.475344749,0
+MAIN.US,D,20210226,000000,31.4337,32.9783,31.2401,32.5449,547609.5068749354,0
+MAIN.US,D,20210301,000000,32.8293,33.0529,32.2597,32.2681,510746.7326017675,0
+MAIN.US,D,20210302,000000,32.4294,32.8619,32.1718,32.5697,336143.79128548974,0
+MAIN.US,D,20210303,000000,32.5697,33.3163,32.5697,33.1292,368269.47540936206,0
+MAIN.US,D,20210304,000000,33.51,33.8481,32.4981,32.969,476711.3369913559,0
+MAIN.US,D,20210305,000000,33.2982,33.4194,31.703,32.5878,562224.0899515989,0
+MAIN.US,D,20210308,000000,32.694,33.049,32.3303,32.774,412574.1533580131,0
+MAIN.US,D,20210309,000000,32.9861,33.219,32.606,32.9173,392792.97837150353,0
+MAIN.US,D,20210310,000000,33.1388,33.5015,32.881,33.3507,272058.98591562273,0
+MAIN.US,D,20210311,000000,33.2705,33.9359,33.2371,33.5453,340174.8224430486,0
+MAIN.US,D,20210312,000000,33.5281,34.2205,33.5197,34.0608,365912.4535526859,0
+MAIN.US,D,20210315,000000,34.6011,34.9553,34.3646,34.9048,518581.4732533752,0
+MAIN.US,D,20210316,000000,34.877,34.9048,34.4246,34.4951,383263.2771136369,0
+MAIN.US,D,20210317,000000,34.7175,34.7787,34.2746,34.48,363054.6954971236,0
+MAIN.US,D,20210318,000000,34.522,34.6098,33.2837,33.3411,477784.0438274639,0
+MAIN.US,D,20210319,000000,33.3782,34.3807,33.2104,33.8481,654992.2799693142,0
+MAIN.US,D,20210322,000000,34.3357,34.3454,33.9024,34.1057,365128.87473100383,0
+MAIN.US,D,20210323,000000,33.9359,34.3043,33.5369,33.723,373687.4829839143,0
+MAIN.US,D,20210324,000000,33.8558,34.4714,33.8298,33.9024,361781.90369452187,0
+MAIN.US,D,20210325,000000,33.8041,34.4283,33.4662,34.355,423877.3826173474,0
+MAIN.US,D,20210326,000000,34.7586,35.0193,34.5011,35.0193,466926.0298077098,0
+MAIN.US,D,20210329,000000,34.8045,35.0545,34.5648,34.9201,375367.77767639677,0
+MAIN.US,D,20210330,000000,34.9201,35.4022,34.8324,35.2847,270853.2382902733,0
+MAIN.US,D,20210331,000000,35.2847,35.4727,34.9201,34.9201,312696.13785527623,0
+MAIN.US,D,20210401,000000,35.0985,35.5443,35.0059,35.5443,251594.79837330958,0
+MAIN.US,D,20210405,000000,35.678,36.2058,35.6292,35.9892,441077.3567794907,0
+MAIN.US,D,20210406,000000,36.054,36.3815,36.0445,36.3815,273990.6962728317,0
+MAIN.US,D,20210407,000000,36.3729,36.9524,36.3729,36.8205,366444.6167096616,0
+MAIN.US,D,20210408,000000,36.9714,36.9838,36.5265,36.8378,317488.74896384747,0
+MAIN.US,D,20210409,000000,36.9992,37.0975,36.7041,36.9896,257005.4729909787,0
+MAIN.US,D,20210412,000000,36.8816,37.337,36.8559,37.3017,301789.93583310937,0
+MAIN.US,D,20210413,000000,37.2033,37.4536,36.9095,37.2302,254583.50208758682,0
+MAIN.US,D,20210414,000000,37.2558,37.4631,36.898,37.0345,275621.75539764826,0
+MAIN.US,D,20210415,000000,37.0602,37.4353,36.9704,37.4173,262436.0513487608,0
+MAIN.US,D,20210416,000000,37.4631,37.801,37.337,37.677,332277.22787526174,0
+MAIN.US,D,20210419,000000,37.756,37.9022,37.5537,37.8279,309674.9596176563,0
+MAIN.US,D,20210420,000000,37.7036,37.8449,37.1327,37.5251,349298.06837628764,0
+MAIN.US,D,20210421,000000,37.4631,38.1188,37.4173,37.9518,318865.2497281477,0
+MAIN.US,D,20210422,000000,38.0874,38.3451,37.8878,38.0969,328278.67124107596,0
+MAIN.US,D,20210423,000000,38.1305,38.3557,38.0512,38.1943,396202.80332416465,0
+MAIN.US,D,20210426,000000,38.2019,38.6574,38.1943,38.4253,401420.72593221307,0
+MAIN.US,D,20210427,000000,38.4424,38.8529,38.4424,38.7203,369022.6748382279,0
+MAIN.US,D,20210428,000000,38.6077,38.6973,38.2029,38.3118,458403.038773962,0
+MAIN.US,D,20210429,000000,38.5362,38.5362,37.9804,38.2955,323080.6523731606,0
+MAIN.US,D,20210430,000000,38.1789,38.3576,38.0157,38.1695,270595.537233937,0
+MAIN.US,D,20210503,000000,38.1695,38.2678,37.9623,38.0082,416529.7598161429,0
+MAIN.US,D,20210504,000000,37.9804,38.0311,37.3543,37.694,431549.75065216067,0
+MAIN.US,D,20210505,000000,37.9279,37.9279,37.7131,37.7131,161894.92703035357,0
+MAIN.US,D,20210506,000000,37.7312,37.8362,36.7174,37.2627,521624.6503616548,0
+MAIN.US,D,20210507,000000,37.0307,37.7036,37.021,37.3448,354941.3024838134,0
+MAIN.US,D,20210510,000000,37.4334,37.756,37.0402,37.0563,323588.7215289198,0
+MAIN.US,D,20210511,000000,36.6546,36.708,35.8937,36.3413,527378.926387742,0
+MAIN.US,D,20210512,000000,36.1774,36.3138,33.9759,34.1812,1371898.810069931,0
+MAIN.US,D,20210513,000000,34.2805,35.6952,34.2422,35.3897,641828.5747910965,0
+MAIN.US,D,20210514,000000,35.739,36.5113,35.6589,36.3329,442669.65598932444,0
+MAIN.US,D,20210517,000000,36.3844,36.6287,35.7572,36.6098,398073.75489572104,0
+MAIN.US,D,20210518,000000,36.7442,37.0402,36.4121,36.4827,328706.07787108974,0
+MAIN.US,D,20210519,000000,35.9463,36.5295,35.7572,36.5113,370434.7928217011,0
+MAIN.US,D,20210520,000000,36.7891,36.8245,36.4121,36.69,287330.3924163469,0
+MAIN.US,D,20210521,000000,36.6982,36.9639,36.6459,36.7605,275714.98870665365,0
+MAIN.US,D,20210524,000000,36.9236,37.193,36.7356,37.0115,291064.9626025967,0
+MAIN.US,D,20210525,000000,37.1479,37.4153,36.69,36.7356,314498.99768430693,0
+MAIN.US,D,20210526,000000,36.7442,37.1386,36.7442,37.103,361030.79939619265,0
+MAIN.US,D,20210527,000000,37.2406,37.2771,36.792,37.0164,306846.53338962677,0
+MAIN.US,D,20210528,000000,37.0164,37.1615,36.8712,37.0355,234766.70988191452,0
+MAIN.US,D,20210601,000000,37.2864,37.5929,37.1079,37.3944,300495.145159848,0
+MAIN.US,D,20210602,000000,37.4392,37.6206,37.1079,37.3313,396837.62787755544,0
+MAIN.US,D,20210603,000000,37.3771,37.5498,37.1433,37.3036,221253.1179036284,0
+MAIN.US,D,20210604,000000,37.3944,37.6378,37.0612,37.0804,419003.06141774735,0
+MAIN.US,D,20210607,000000,37.4039,37.9002,37.2951,37.4669,423422.7392903373,0
+MAIN.US,D,20210608,000000,37.6024,37.6826,37.2864,37.5929,341668.6505175505,0
+MAIN.US,D,20210609,000000,37.6473,37.8269,37.5594,37.6473,291266.09513436374,0
+MAIN.US,D,20210610,000000,37.8,37.8352,37.4259,37.4851,209969.79238440705,0
+MAIN.US,D,20210611,000000,37.655,37.884,37.5034,37.7475,220312.40429149856,0
+MAIN.US,D,20210614,000000,37.8352,37.972,37.655,37.8269,324402.6797434282,0
+MAIN.US,D,20210615,000000,37.881,37.99,37.4851,37.5661,322372.49825087737,0
+MAIN.US,D,20210616,000000,37.5594,38.0894,37.4669,37.9804,296112.1320716942,0
+MAIN.US,D,20210617,000000,38.1418,38.4758,37.1967,37.4752,434890.4362970228,0
+MAIN.US,D,20210618,000000,37.3771,37.4221,36.5745,36.7384,454591.99632303003,0
+MAIN.US,D,20210621,000000,36.8549,37.781,36.7634,37.781,355175.9571042066,0
+MAIN.US,D,20210622,000000,37.8087,37.8908,37.4221,37.844,233811.3303560082,0
+MAIN.US,D,20210623,000000,37.8716,38.0272,37.7638,37.8534,221540.1507875076,0
+MAIN.US,D,20210624,000000,38.033,38.1886,37.9184,38.0797,255244.5157727307,0
+MAIN.US,D,20210625,000000,38.1798,38.2325,37.9184,37.9279,375629.6689938164,0
+MAIN.US,D,20210628,000000,37.8306,38.0949,37.3153,37.6407,472594.4054817051,0
+MAIN.US,D,20210629,000000,37.6225,37.7418,37.2501,37.297,270259.2687823818,0
+MAIN.US,D,20210630,000000,37.3245,37.3379,36.88,37.1901,410108.18471329176,0
+MAIN.US,D,20210701,000000,37.2881,37.4353,37.1814,37.2881,224122.3991771572,0
+MAIN.US,D,20210702,000000,37.5063,37.9757,37.3054,37.7943,283280.5050839383,0
+MAIN.US,D,20210706,000000,37.9576,37.9576,37.5527,37.8584,258493.01567386073,0
+MAIN.US,D,20210707,000000,37.7238,37.8716,37.0364,37.1623,344320.03821498906,0
+MAIN.US,D,20210708,000000,36.6556,36.9437,35.9587,36.8358,502111.65208417474,0
+MAIN.US,D,20210709,000000,37.233,37.5777,37.0822,37.5623,205727.15304237785,0
+MAIN.US,D,20210712,000000,37.4143,37.9136,37.2881,37.905,236067.78594679578,0
+MAIN.US,D,20210713,000000,37.9231,37.9231,37.5787,37.65,200619.22478764784,0
+MAIN.US,D,20210714,000000,37.758,37.885,37.3333,37.441,236587.37832054173,0
+MAIN.US,D,20210715,000000,37.4239,37.8306,37.278,37.3963,241283.61342430764,0
+MAIN.US,D,20210716,000000,37.5434,37.6865,37.1623,37.1901,264000.06629631494,0
+MAIN.US,D,20210719,000000,36.6556,36.9524,35.8584,36.3825,503537.38841615105,0
+MAIN.US,D,20210720,000000,36.3825,37.4699,36.3565,37.2693,226774.83443987923,0
+MAIN.US,D,20210721,000000,37.6225,37.905,37.3963,37.6148,217882.05286594003,0
+MAIN.US,D,20210722,000000,37.6225,37.7351,37.3523,37.4325,163840.25573606565,0
+MAIN.US,D,20210723,000000,37.5957,37.7848,37.4782,37.5862,199467.95055632104,0
+MAIN.US,D,20210726,000000,37.5623,38.0111,37.5063,37.9231,277995.5382986375,0
+MAIN.US,D,20210727,000000,37.9671,38.0558,37.6588,38.0291,286827.5610869241,0
+MAIN.US,D,20210728,000000,37.8898,38.0904,37.6894,37.9271,188240.14599637545,0
+MAIN.US,D,20210729,000000,38.0435,38.1677,37.7085,37.7085,205219.08388659835,0
+MAIN.US,D,20210730,000000,37.7446,37.909,37.298,37.3981,199828.3130090725,0
+MAIN.US,D,20210802,000000,37.6987,37.972,37.4898,37.5357,236431.2910953572,0
+MAIN.US,D,20210803,000000,37.5357,37.8801,37.3342,37.843,214901.72967384962,0
+MAIN.US,D,20210804,000000,37.8067,37.8621,37.443,37.653,259822.3760010317,0
+MAIN.US,D,20210805,000000,37.6987,37.972,37.6987,37.9174,231709.9144251217,0
+MAIN.US,D,20210806,000000,37.9174,38.2582,37.6483,37.9623,273269.97136731865,0
+MAIN.US,D,20210809,000000,37.972,38.2813,37.8496,38.2161,272954.65422114974,0
+MAIN.US,D,20210810,000000,38.1532,38.7268,38.1532,38.5352,339898.2652118625,0
+MAIN.US,D,20210811,000000,38.6627,38.6991,38.4253,38.6727,198136.49509861346,0
+MAIN.US,D,20210812,000000,38.6627,38.9169,38.517,38.9082,249616.99514423462,0
+MAIN.US,D,20210813,000000,39.0163,39.0639,38.5543,38.9351,270459.3537488957,0
+MAIN.US,D,20210816,000000,38.834,39.0353,38.4253,38.834,242643.35314428475,0
+MAIN.US,D,20210817,000000,38.6534,38.746,37.9404,38.3633,290432.2331797323,0
+MAIN.US,D,20210818,000000,38.3345,38.6991,38.0758,38.2355,219779.19356925957,0
+MAIN.US,D,20210819,000000,38.199,38.2,36.9896,37.1537,475549.58710733603,0
+MAIN.US,D,20210820,000000,37.1537,38.2355,37.0612,38.2068,279301.85218986537,0
+MAIN.US,D,20210823,000000,38.4721,38.6534,38.0711,38.2983,310836.70950167626,0
+MAIN.US,D,20210824,000000,38.3079,38.5073,38.2534,38.3813,262584.80561704194,0
+MAIN.US,D,20210825,000000,38.4625,38.746,38.326,38.5254,341955.68340141966,0
+MAIN.US,D,20210826,000000,38.5675,38.5675,37.9288,38.1026,341503.1352049462,0
+MAIN.US,D,20210827,000000,38.074,38.5494,38.074,38.393,193902.23627876095,0
+MAIN.US,D,20210830,000000,38.3842,38.4291,38.1198,38.1285,179142.041629606,0
+MAIN.US,D,20210831,000000,38.1198,38.2477,37.9642,38.0102,247996.4116721213,0
+MAIN.US,D,20210901,000000,38.0454,38.2286,37.8697,37.9642,231084.5179591507,0
+MAIN.US,D,20210902,000000,38.1112,38.3021,37.9288,38.3021,169590.34150107973,0
+MAIN.US,D,20210903,000000,38.285,38.2945,37.9738,38.0358,227126.81637047415,0
+MAIN.US,D,20210907,000000,37.9642,38.0175,37.4889,37.5261,370238.8981162805,0
+MAIN.US,D,20210908,000000,37.5986,37.8726,37.5453,37.7991,216676.30524059068,0
+MAIN.US,D,20210909,000000,37.7455,38.1379,37.653,37.9384,194307.64403810512,0
+MAIN.US,D,20210910,000000,38.1561,38.1561,37.4708,37.4889,225793.26578221988,0
+MAIN.US,D,20210913,000000,37.5709,37.7705,37.4249,37.589,328256.6723704062,0
+MAIN.US,D,20210914,000000,37.6711,37.8534,37.5357,37.6711,208332.44786796047,0
+MAIN.US,D,20210915,000000,37.7455,38.1838,37.6388,38.1112,296731.24314604525,0
+MAIN.US,D,20210916,000000,38.1112,38.2945,37.7991,37.8077,267013.9115770617,0
+MAIN.US,D,20210917,000000,37.882,37.9194,37.653,37.7705,386837.569813629,0
+MAIN.US,D,20210920,000000,37.3333,37.4708,36.6919,37.0774,492218.4456777568,0
+MAIN.US,D,20210921,000000,37.3876,37.6491,37.2406,37.3153,280482.4582487451,0
+MAIN.US,D,20210922,000000,37.6338,38.0262,37.4708,37.91,264339.4774436801,0
+MAIN.US,D,20210923,000000,38.0358,38.1465,37.8726,38.0175,268317.08277248975,0
+MAIN.US,D,20210924,000000,38.0175,38.219,37.8726,37.9288,260436.2492490261,0
+MAIN.US,D,20210927,000000,38.1026,38.4291,37.8631,38.2945,439354.111910932,0
+MAIN.US,D,20210928,000000,38.1552,38.4684,37.8707,37.972,357609.4512255549,0
+MAIN.US,D,20210929,000000,38.0731,38.285,37.9308,38.1369,299611.0000722673,0
+MAIN.US,D,20210930,000000,38.2756,38.3202,37.7523,37.7523,333661.0615964655,0
+MAIN.US,D,20211001,000000,37.9366,38.2095,37.5671,38.0827,317121.05355420266,0
+MAIN.US,D,20211004,000000,38.1103,38.2906,37.8792,38.1369,277583.8451476734,0
+MAIN.US,D,20211005,000000,38.219,38.4949,38.0924,38.1188,259274.49936500614,0
+MAIN.US,D,20211006,000000,37.909,38.1456,37.6778,38.1456,251242.81644271468,0
+MAIN.US,D,20211007,000000,38.2572,38.4588,37.9271,37.9804,222697.7104104543,0
+MAIN.US,D,20211008,000000,37.9804,38.4301,37.972,38.3202,195904.13350903222,0
+MAIN.US,D,20211011,000000,38.3299,38.4684,38.1456,38.2095,169115.79443393656,0
+MAIN.US,D,20211012,000000,38.285,38.5598,38.2095,38.4492,152466.83960364887,0
+MAIN.US,D,20211013,000000,38.5694,38.9912,38.411,38.9912,290349.4755234302,0
+MAIN.US,D,20211014,000000,39.0735,39.2807,38.9542,39.1928,222906.17589912476,0
+MAIN.US,D,20211015,000000,39.3131,39.4507,39.1106,39.1299,257817.33607493027,0
+MAIN.US,D,20211018,000000,39.0927,39.5699,39.0927,39.5509,275807.1744503756,0
+MAIN.US,D,20211019,000000,39.6712,39.9326,39.544,39.8915,210920.9816492199,0
+MAIN.US,D,20211020,000000,39.9002,40.2238,39.7914,39.8007,253540.1270790217,0
+MAIN.US,D,20211021,000000,39.8007,40.1293,39.7769,40.1015,173783.74527543297,0
+MAIN.US,D,20211022,000000,40.1388,40.3135,40.0471,40.1952,230931.57342977612,0
+MAIN.US,D,20211025,000000,40.2504,40.4251,40.1952,40.2954,259673.62173273036,0
+MAIN.US,D,20211026,000000,40.4251,40.5341,40.2676,40.4776,226465.80268533027,0
+MAIN.US,D,20211027,000000,40.553,40.6627,40.2142,40.2142,282363.8854730048,0
+MAIN.US,D,20211028,000000,40.3338,40.5549,40.2238,40.5455,195537.48566465074,0
+MAIN.US,D,20211029,000000,40.5455,40.5455,40.3288,40.4424,164089.5762702253,0
+MAIN.US,D,20211101,000000,40.5638,40.6103,40.0013,40.0921,324456.10557218746,0
+MAIN.US,D,20211102,000000,40.1952,40.5263,40.0195,40.4424,273749.75626080844,0
+MAIN.US,D,20211103,000000,40.4701,40.767,40.2858,40.4261,232333.2157605561,0
+MAIN.US,D,20211104,000000,40.4511,40.6199,40.2409,40.5455,226340.09485297205,0
+MAIN.US,D,20211105,000000,40.7946,42.0527,40.7946,42.0394,437129.083278234,0
+MAIN.US,D,20211108,000000,42.0947,42.8622,42.0022,42.365,368998.58083703165,0
+MAIN.US,D,20211109,000000,42.4824,42.6398,41.9574,42.1968,257762.86268092788,0
+MAIN.US,D,20211110,000000,42.2247,42.262,41.9668,42.0756,211830.26830327028,0
+MAIN.US,D,20211111,000000,42.1788,42.5739,42.1618,42.365,194461.63613274292,0
+MAIN.US,D,20211112,000000,42.4136,42.4737,42.0212,42.2991,328379.2375069645,0
+MAIN.US,D,20211115,000000,42.5015,42.5253,41.9718,42.1618,304283.141174847,0
+MAIN.US,D,20211116,000000,42.28,42.5826,41.9936,42.4746,304878.1582480018,0
+MAIN.US,D,20211117,000000,42.4652,42.6217,42.346,42.5739,292337.75440520846,0
+MAIN.US,D,20211118,000000,42.6866,43.0179,42.428,42.9996,259629.62399141106,0
+MAIN.US,D,20211119,000000,42.9176,43.1295,42.6685,43.0179,344030.91020056314,0
+MAIN.US,D,20211122,000000,43.2021,43.5,42.8813,42.9911,482437.3287551738,0
+MAIN.US,D,20211123,000000,43.0934,43.4084,42.7132,43.1934,330080.48350485344,0
+MAIN.US,D,20211124,000000,42.9911,43.1658,42.9272,43.0179,247433.86912233947,0
+MAIN.US,D,20211126,000000,42.24,42.2934,41.544,42.0165,415692.7551657015,0
+MAIN.US,D,20211129,000000,42.4346,42.4804,41.6089,41.7492,395297.7069311976,0
+MAIN.US,D,20211130,000000,41.5344,41.711,40.7297,41.2021,503796.1370377506,0
+MAIN.US,D,20211201,000000,41.7586,41.9437,40.8385,40.849,310481.58487526124,0
+MAIN.US,D,20211202,000000,40.8576,41.4981,40.8576,41.2193,253044.6287064922,0
+MAIN.US,D,20211203,000000,41.3213,41.4417,40.515,40.766,344551.5501395825,0
+MAIN.US,D,20211206,000000,41.0161,41.1735,40.5788,40.8213,371219.4192086565,0
+MAIN.US,D,20211207,000000,41.0715,41.3406,40.8031,40.998,246763.42734975563,0
+MAIN.US,D,20211208,000000,40.998,41.1929,40.8671,40.9511,227287.0938567218,0
+MAIN.US,D,20211209,000000,40.9608,41.1362,40.6915,40.7563,185367.72202704675,0
+MAIN.US,D,20211210,000000,40.998,41.0991,40.7105,40.7105,223907.64829688703,0
+MAIN.US,D,20211213,000000,40.7393,40.7936,40.4233,40.4233,218891.9057858689,0
+MAIN.US,D,20211214,000000,40.3308,40.4491,39.2176,39.3006,409967.81096715713,0
+MAIN.US,D,20211215,000000,39.4497,39.921,39.2462,39.7932,323534.24813490734,0
+MAIN.US,D,20211216,000000,40.1446,40.2552,39.5509,39.7359,312604.9996767974,0
+MAIN.US,D,20211217,000000,39.7741,39.7741,39.1813,39.2549,334108.37196659227,0
+MAIN.US,D,20211220,000000,39.0049,39.104,38.3355,38.9856,486643.30331275676,0
+MAIN.US,D,20211221,000000,39.3111,39.8591,39.3111,39.7664,275092.7349364825,0
+MAIN.US,D,20211222,000000,39.8326,40.2504,39.6271,40.2504,224121.35161188385,0
+MAIN.US,D,20211223,000000,40.4442,40.8909,40.3374,40.8909,383662.39948137116,0
+MAIN.US,D,20211227,000000,41.039,41.3176,40.8345,41.2816,245908.6140897379,0
+MAIN.US,D,20211228,000000,41.3005,41.6241,41.2527,41.3005,357472.2201752403,0
+MAIN.US,D,20211229,000000,41.3557,41.6719,41.2625,41.5976,272358.5895827317,0
+MAIN.US,D,20211230,000000,41.6336,42.0145,41.4476,41.4572,278796.9257299161,0
+MAIN.US,D,20211231,000000,41.541,41.9602,41.4858,41.6891,379991.7307765739,0
+MAIN.US,D,20220103,000000,41.835,41.9936,41.2001,41.4608,422609.82864110236,0
+MAIN.US,D,20220104,000000,41.6577,42.0766,41.5544,41.9095,316880.11354218953,0
+MAIN.US,D,20220105,000000,42.0584,42.1893,41.5163,41.545,267109.2400166037,0
+MAIN.US,D,20220106,000000,41.5354,41.7512,41.2001,41.5544,225694.79464688807,0
+MAIN.US,D,20220107,000000,41.5831,41.7414,41.2462,41.4608,260921.27196887252,0
+MAIN.US,D,20220110,000000,41.2748,41.4152,40.6858,41.1909,325248.06491603615,0
+MAIN.US,D,20220111,000000,41.2841,41.7214,41.0877,41.648,192917.52492530175,0
+MAIN.US,D,20220112,000000,41.6012,42.0117,41.5936,41.8723,218164.89548874606,0
+MAIN.US,D,20220113,000000,42.0212,42.0212,41.5163,41.5163,265641.60107384477,0
+MAIN.US,D,20220114,000000,41.3683,41.5784,41.1526,41.1716,420715.83063360286,0
+MAIN.US,D,20220118,000000,41.1716,41.7808,41.1526,41.5831,369009.0564897248,0
+MAIN.US,D,20220119,000000,41.7606,41.9754,41.4896,41.648,314898.1200520312,0
+MAIN.US,D,20220120,000000,41.6577,41.7615,40.6953,40.7241,318821.2519868183,0
+MAIN.US,D,20220121,000000,40.5081,40.6208,39.3141,39.6034,674373.2850228262,0
+MAIN.US,D,20220124,000000,39.0429,39.0621,36.707,38.3603,1216142.6155196328,0
+MAIN.US,D,20220125,000000,38.1275,40.4614,37.9326,40.0042,587977.434540276,0
+MAIN.US,D,20220126,000000,40.3775,40.8728,39.6967,40.0232,417377.2401192774,0
+MAIN.US,D,20220127,000000,40.3507,40.6953,39.9097,39.9861,341847.78417864785,0
+MAIN.US,D,20220128,000000,39.9861,40.1446,39.5096,40.1349,358861.29172278044,0
+MAIN.US,D,20220131,000000,40.2839,41.4064,40.154,41.3131,472378.60703615146,0
+MAIN.US,D,20220201,000000,41.4476,41.4952,40.9778,41.3538,371060.18928767205,0
+MAIN.US,D,20220202,000000,41.5124,41.5697,40.9778,41.2988,304120.7685580426,0
+MAIN.US,D,20220203,000000,40.9874,41.2041,40.4815,40.5569,294430.7898139283,0
+MAIN.US,D,20220204,000000,40.5377,41.1469,40.2561,41.0065,300754.9413467008,0
+MAIN.US,D,20220207,000000,41.0532,41.3082,40.8292,40.9406,289315.52860230504,0
+MAIN.US,D,20220208,000000,40.9226,41.0532,40.6724,40.9406,292024.53238957614,0
+MAIN.US,D,20220209,000000,41.2233,41.2796,40.8566,40.8758,233694.00304579645,0
+MAIN.US,D,20220210,000000,40.6781,41.0916,40.2935,40.4157,305647.0711559074,0
+MAIN.US,D,20220211,000000,40.6123,40.6123,39.5995,39.7779,426809.51780705526,0
+MAIN.US,D,20220214,000000,39.6939,39.9765,39.2615,39.6844,334753.67217269645,0
+MAIN.US,D,20220215,000000,39.9269,40.1903,39.8428,40.1626,272426.6813252675,0
+MAIN.US,D,20220216,000000,40.1148,40.6409,40.1148,40.3697,269668.44197032036,0
+MAIN.US,D,20220217,000000,40.2935,40.3411,39.9841,40.0691,211377.72010678676,0
+MAIN.US,D,20220218,000000,40.0404,40.4624,40.0404,40.2381,198591.13842564367,0
+MAIN.US,D,20220222,000000,39.881,40.1245,39.3827,39.6185,354803.0238682254,0
+MAIN.US,D,20220223,000000,39.862,40.1437,39.3093,39.3455,275531.6647844629,0
+MAIN.US,D,20220224,000000,37.844,39.3093,37.5357,39.102,716793.3930513975,0
+MAIN.US,D,20220225,000000,39.2711,40.575,39.2243,40.4157,525919.6679671498,0
+MAIN.US,D,20220228,000000,40.3602,41.1107,40.0958,40.9503,533671.6509624553,0
+MAIN.US,D,20220301,000000,40.9549,41.1909,40.0099,40.3145,384417.69404078374,0
+MAIN.US,D,20220302,000000,40.5502,41.1162,40.2103,40.8708,450125.17801331077,0
+MAIN.US,D,20220303,000000,40.9177,41.1909,40.7851,40.9177,240982.96219192533,0
+MAIN.US,D,20220304,000000,40.5598,40.6943,39.8849,40.2667,357725.73097049334,0
+MAIN.US,D,20220307,000000,39.8895,40.0968,38.1267,38.1267,738697.9828394431,0
+MAIN.US,D,20220308,000000,38.2774,38.5028,37.3054,37.9842,719775.8113740447,0
+MAIN.US,D,20220309,000000,38.6637,38.9607,38.4472,38.5598,271366.5452723994,0
+MAIN.US,D,20220310,000000,38.4281,38.6354,38.0131,38.1084,314557.66133941285,0
+MAIN.US,D,20220311,000000,38.3804,38.5514,37.9384,37.9461,254605.5009582465,0
+MAIN.US,D,20220314,000000,38.0131,38.2113,37.5134,37.6644,359103.27930006693,0
+MAIN.US,D,20220315,000000,37.9288,38.6506,37.824,38.5598,279262.0447096293,0
+MAIN.US,D,20220316,000000,38.7489,39.0506,38.1542,38.6171,323284.92760072753,0
+MAIN.US,D,20220317,000000,38.6637,39.4277,38.5121,39.4181,288972.9747591299,0
+MAIN.US,D,20220318,000000,39.4181,39.8055,39.0685,39.5783,561117.8610268648,0
+MAIN.US,D,20220321,000000,39.6777,39.9993,39.6025,39.8571,238757.9335592172,0
+MAIN.US,D,20220322,000000,39.9709,40.4241,39.8858,40.2723,252324.95136625256,0
+MAIN.US,D,20220323,000000,40.1025,40.178,39.3751,39.3847,312963.2669990324,0
+MAIN.US,D,20220324,000000,39.6682,39.6682,39.3284,39.6397,207853.71053974406,0
+MAIN.US,D,20220325,000000,39.63,39.8954,39.46,39.7436,261500.57556297752,0
+MAIN.US,D,20220328,000000,39.8007,40.1025,39.5735,39.9135,241015.4367152781,0
+MAIN.US,D,20220329,000000,40.1599,40.32,39.9611,40.131,415014.98043625464,0
+MAIN.US,D,20220330,000000,40.1025,40.3096,39.9468,40.093,427003.3173819392,0
+MAIN.US,D,20220331,000000,40.2353,40.8967,40.112,40.2821,486690.44374988606,0
+MAIN.US,D,20220401,000000,40.3727,40.4863,40.1446,40.4481,280892.0562691725,0
+MAIN.US,D,20220404,000000,40.4289,40.4289,39.8408,39.8973,332691.0161567725,0
+MAIN.US,D,20220405,000000,39.8973,40.154,39.7359,39.8696,278758.16581493325,0
+MAIN.US,D,20220406,000000,39.7263,39.8791,38.9771,39.0621,432004.3939791808,0
+MAIN.US,D,20220407,000000,39.1671,39.4181,38.8862,39.2329,339729.6072034483,0
+MAIN.US,D,20220408,000000,39.2044,39.9259,39.2044,39.5086,228986.24472407412,0
+MAIN.US,D,20220411,000000,39.4515,39.5936,39.0239,39.1384,255331.4636901061,0
+MAIN.US,D,20220412,000000,39.2137,39.6777,39.0907,39.1384,238656.31972805527,0
+MAIN.US,D,20220413,000000,39.2234,39.7456,39.1574,39.7456,236442.81431333383,0
+MAIN.US,D,20220414,000000,39.8316,40.2676,39.5841,39.5936,334885.6653966544,0
+MAIN.US,D,20220418,000000,39.5745,40.0872,39.4228,39.8973,282897.0961952639,0
+MAIN.US,D,20220419,000000,39.9449,40.8089,39.9068,40.7716,322042.51519095217,0
+MAIN.US,D,20220420,000000,40.8282,41.5976,40.7909,41.4456,462073.70747875934,0
+MAIN.US,D,20220421,000000,41.3978,41.9133,40.7813,40.8663,376737.9930490771,0
+MAIN.US,D,20220422,000000,40.8282,40.8948,40.0595,40.0595,350539.4332207998,0
+MAIN.US,D,20220425,000000,40.0501,40.4776,39.6223,40.4672,344681.4482330139,0
+MAIN.US,D,20220426,000000,40.3248,40.3824,38.3689,38.3976,550962.7633030273,0
+MAIN.US,D,20220427,000000,38.5302,39.3378,38.5302,38.9482,396089.6662750361,0
+MAIN.US,D,20220428,000000,39.2044,39.4228,38.5292,39.2519,296957.51724429213,0
+MAIN.US,D,20220429,000000,39.2137,39.4037,38.16,38.2078,461867.3371206456,0
+MAIN.US,D,20220502,000000,38.2793,38.5272,36.8473,37.4203,632241.2574434074,0
+MAIN.US,D,20220503,000000,37.6875,38.7375,37.5356,38.5563,347528.7306358831,0
+MAIN.US,D,20220504,000000,38.518,39.3196,38.222,39.2816,321657.011171721,0
+MAIN.US,D,20220505,000000,38.9189,38.9951,37.5825,37.907,412214.83847051475,0
+MAIN.US,D,20220506,000000,37.9547,38.766,37.63,38.6991,417182.3929791302,0
+MAIN.US,D,20220509,000000,38.222,38.303,36.7041,36.8569,564019.6168237464,0
+MAIN.US,D,20220510,000000,37.3533,38.0204,36.5084,37.1242,475640.72528579464,0
+MAIN.US,D,20220511,000000,36.9905,37.3915,36.2363,36.3032,442107.1134395326,0
+MAIN.US,D,20220512,000000,36.0838,36.1504,34.7377,35.2913,617470.5871415695,0
+MAIN.US,D,20220513,000000,35.6541,36.5132,35.6063,36.1027,457246.5267162886,0
+MAIN.US,D,20220516,000000,36.1793,37.1242,36.0358,36.7422,349910.89405902894,0
+MAIN.US,D,20220517,000000,37.4106,37.5154,36.9619,37.3723,272144.88626772474,0
+MAIN.US,D,20220518,000000,37.2293,37.4203,36.0455,36.1696,318301.6596130824,0
+MAIN.US,D,20220519,000000,35.8644,36.2841,35.5683,35.5968,304909.5852060813,0
+MAIN.US,D,20220520,000000,35.6541,35.7588,33.6972,34.3272,713030.5386028682,0
+MAIN.US,D,20220523,000000,34.3654,35.2557,34.3272,34.8045,357683.82835971063,0
+MAIN.US,D,20220524,000000,34.8142,35.0718,34.0073,34.48,337813.61032527906,0
+MAIN.US,D,20220525,000000,34.3654,35.5107,34.3654,35.2626,303342.427562697,0
+MAIN.US,D,20220526,000000,35.425,36.0838,35.425,35.8544,337330.6827359894,0
+MAIN.US,D,20220527,000000,36.2078,36.7422,36.0741,36.6851,335185.2690637735,0
+MAIN.US,D,20220531,000000,36.6851,36.7138,36.1982,36.3987,535250.331823786,0
+MAIN.US,D,20220601,000000,36.509,36.5955,35.9233,36.3746,283348.8101658177,0
+MAIN.US,D,20220602,000000,36.4419,36.7301,36.2795,36.7203,231406.51090173246,0
+MAIN.US,D,20220603,000000,36.6625,36.7107,35.9591,36.106,335781.7305660382,0
+MAIN.US,D,20220606,000000,36.3843,36.8452,36.2018,36.8452,349809.74508903734,0
+MAIN.US,D,20220607,000000,36.7684,37.0371,36.5379,37.0371,249001.16400249186,0
+MAIN.US,D,20220608,000000,36.9795,36.9795,36.4467,36.4995,269671.83454488625,0
+MAIN.US,D,20220609,000000,36.3172,36.6139,36.0003,36.0676,292299.78133951576,0
+MAIN.US,D,20220610,000000,35.5684,35.6836,34.6911,35.3283,678063.4099420263,0
+MAIN.US,D,20220613,000000,34.5314,34.5314,33.4178,33.7827,810923.8219391364,0
+MAIN.US,D,20220614,000000,33.9171,33.9171,33.1587,33.7154,794680.199865063,0
+MAIN.US,D,20220615,000000,33.8306,34.5718,33.6866,34.3778,616084.731385661,0
+MAIN.US,D,20220616,000000,33.7443,33.9267,32.9762,33.2067,678137.3676929072,0
+MAIN.US,D,20220617,000000,33.2833,34.6276,33.1779,34.2052,924293.7624325913,0
+MAIN.US,D,20220621,000000,34.9027,35.2182,34.6073,35.1719,513265.34658026515,0
+MAIN.US,D,20220622,000000,34.9027,35.9962,34.9027,35.8356,471987.11997226387,0
+MAIN.US,D,20220623,000000,35.9992,36.0768,35.5374,35.9319,282217.04516449897,0
+MAIN.US,D,20220624,000000,36.153,37.0191,36.153,36.9709,374615.160628366,0
+MAIN.US,D,20220627,000000,37.0478,37.6346,36.6342,37.5386,444289.5141150212,0
+MAIN.US,D,20220628,000000,37.8272,38.0485,37.1537,37.1632,547647.7570336259,0
+MAIN.US,D,20220629,000000,37.0863,37.2882,36.7076,37.0863,480490.98972824943,0
+MAIN.US,D,20220630,000000,36.8459,37.4133,36.1916,37.0671,690402.793452026,0
+MAIN.US,D,20220701,000000,36.9752,38.1941,36.8687,38.1941,400637.3837822991,0
+MAIN.US,D,20220705,000000,37.7104,39.1035,36.9655,38.91,574464.7789899383,0
+MAIN.US,D,20220706,000000,38.7939,38.9874,37.9233,38.0297,533332.1271013513,0
+MAIN.US,D,20220707,000000,38.2716,38.6876,38.2427,38.5811,268939.09402093076,0
+MAIN.US,D,20220708,000000,38.5811,39.2582,38.3586,39.1712,297962.35438651784,0
+MAIN.US,D,20220711,000000,38.9874,39.1617,38.8101,39.123,331200.9027274402,0
+MAIN.US,D,20220712,000000,39.0068,39.655,38.8714,39.4615,380128.42627415544,0
+MAIN.US,D,20220713,000000,39.2777,39.5147,38.7553,39.4517,476664.5161688636,0
+MAIN.US,D,20220714,000000,38.881,39.0939,38.494,38.9971,366985.3692348879,0
+MAIN.US,D,20220715,000000,39.5098,39.8679,38.7844,39.6357,338417.9553619713,0
+MAIN.US,D,20220718,000000,39.8969,40.7578,39.7053,40.1194,353720.3396647037,0
+MAIN.US,D,20220719,000000,40.3225,41.0675,40.1871,41.0288,293259.17628753645,0
+MAIN.US,D,20220720,000000,40.9707,41.4932,40.8545,40.8933,242694.32656305766,0
+MAIN.US,D,20220721,000000,40.9126,41.5994,40.5646,41.5803,252140.99571617303,0
+MAIN.US,D,20220722,000000,41.5994,41.7289,40.9224,41.0094,182048.13705846114,0
+MAIN.US,D,20220725,000000,41.0964,41.3963,40.7245,41.0384,178604.99722379816,0
+MAIN.US,D,20220726,000000,41.0964,41.9864,41.019,41.9285,305117.3870900863,0
+MAIN.US,D,20220727,000000,42.0155,42.7024,41.6005,42.4798,346480.5463888125,0
+MAIN.US,D,20220728,000000,42.5669,43.4173,42.3251,43.1668,282994.8777110589,0
+MAIN.US,D,20220729,000000,43.1668,43.7278,43.0216,43.5538,394084.978074717,0
+MAIN.US,D,20220801,000000,43.4712,43.8333,43.0518,43.2475,276213.7596138213,0
+MAIN.US,D,20220802,000000,43.0531,43.2563,42.4407,43.0823,266337.96038740606,0
+MAIN.US,D,20220803,000000,43.228,43.7239,42.8975,43.4904,268319.2926072026,0
+MAIN.US,D,20220804,000000,43.4516,43.6364,43.0239,43.1406,251285.59639979832,0
+MAIN.US,D,20220805,000000,42.7712,44.3946,42.5574,44.0155,438670.65688835375,0
+MAIN.US,D,20220808,000000,43.6849,44.2292,42.8117,43.2573,424511.22974748106,0
+MAIN.US,D,20220809,000000,43.0046,43.2573,42.7032,43.0823,274496.8107691358,0
+MAIN.US,D,20220810,000000,43.5293,43.8405,43.4031,43.6364,306793.76042677794,0
+MAIN.US,D,20220811,000000,41.3227,41.8952,41.0507,41.838,1621294.5280644635,0
+MAIN.US,D,20220812,000000,42.0519,42.5281,41.9936,42.4795,418261.7005495208,0
+MAIN.US,D,20220815,000000,42.2851,42.7226,42.0422,42.5865,380161.6901172807,0
+MAIN.US,D,20220816,000000,42.5769,42.946,42.3338,42.6156,296953.96671838145,0
+MAIN.US,D,20220817,000000,41.867,42.2171,41.5464,41.6338,334234.080069018,0
+MAIN.US,D,20220818,000000,41.7991,42.256,41.5756,41.877,253161.99825282185,0
+MAIN.US,D,20220819,000000,41.5172,41.7894,41.2548,41.3033,333970.72542297107,0
+MAIN.US,D,20220822,000000,40.8272,41.0507,40.4578,40.7007,474104.20152947004,0
+MAIN.US,D,20220823,000000,40.8467,41.352,40.7494,41.1091,298063.96540226205,0
+MAIN.US,D,20220824,000000,41.2159,41.8185,41.1577,41.7894,291508.9036657208,0
+MAIN.US,D,20220825,000000,41.9157,41.9741,41.5271,41.7701,337767.7644797106,0
+MAIN.US,D,20220826,000000,41.7701,41.7707,40.9923,41.1091,420810.8912248407,0
+MAIN.US,D,20220829,000000,40.7104,41.2012,40.2924,41.0118,325309.8552472196,0
+MAIN.US,D,20220830,000000,40.9341,41.1187,40.0251,40.2535,320045.84851372626,0
+MAIN.US,D,20220831,000000,40.2924,40.9729,40.1467,40.5743,281725.6900570577,0
+MAIN.US,D,20220901,000000,40.4717,40.4717,39.309,39.7389,390559.37463230174,0
+MAIN.US,D,20220902,000000,40.0028,40.1884,39.3774,39.475,240493.80879858218,0
+MAIN.US,D,20220906,000000,39.475,39.6022,38.8106,39.1624,337198.74899631395,0
+MAIN.US,D,20220907,000000,39.0159,39.4164,38.9279,39.3285,225043.08352140858,0
+MAIN.US,D,20220908,000000,39.1819,39.5826,38.9865,39.5338,151123.79262955504,0
+MAIN.US,D,20220909,000000,39.7389,40.0175,39.6413,39.7682,183112.1260244821,0
+MAIN.US,D,20220912,000000,39.9832,40.1591,39.6998,39.8269,266251.49931827147,0
+MAIN.US,D,20220913,000000,39.1917,39.3968,38.7618,38.8986,305512.3275015462,0
+MAIN.US,D,20220914,000000,38.8986,39.1234,38.6446,38.9083,223130.2925335844,0
+MAIN.US,D,20220915,000000,38.9181,39.4263,38.7715,38.8497,331170.7452947412,0
+MAIN.US,D,20220916,000000,38.4198,38.8448,38.2145,38.8106,487350.28296432726,0
+MAIN.US,D,20220919,000000,38.5853,39.1241,38.5069,38.8204,272682.23567181354,0
+MAIN.US,D,20220920,000000,38.556,38.7617,37.978,37.978,256872.2766140098,0
+MAIN.US,D,20220921,000000,38.0564,38.742,37.9585,37.9879,255782.00501371198,0
+MAIN.US,D,20220922,000000,37.9585,38.0662,36.6262,36.6359,464879.35595158476,0
+MAIN.US,D,20220923,000000,36.1853,36.2343,35.3821,35.676,625071.6963242433,0
+MAIN.US,D,20220926,000000,35.294,35.6074,33.8344,33.8541,627132.7996585002,0
+MAIN.US,D,20220927,000000,34.2654,35.4311,33.7169,34.0402,662257.3080398544,0
+MAIN.US,D,20220928,000000,34.1381,35.0001,33.8737,34.7454,492563.8835998465,0
+MAIN.US,D,20220929,000000,34.3928,34.3928,32.2769,32.5512,878933.4757947425,0
+MAIN.US,D,20220930,000000,32.4239,33.4721,32.4239,32.9528,514577.56973160675,0
+MAIN.US,D,20221003,000000,33.188,33.8394,32.0124,33.4427,527012.58692559,0
+MAIN.US,D,20221004,000000,34.2752,35.3332,34.1381,34.9315,549558.1377612443,0
+MAIN.US,D,20221005,000000,34.4026,34.6181,33.528,34.3732,426995.4804020661,0
+MAIN.US,D,20221006,000000,34.1169,34.4418,33.279,33.4072,356471.76121490146,0
+MAIN.US,D,20221007,000000,33.0621,33.3579,32.4905,32.7565,386631.45551990846,0
+MAIN.US,D,20221010,000000,32.9636,32.9636,31.8793,32.106,353986.3508197647,0
+MAIN.US,D,20221011,000000,31.9876,32.4017,31.3469,32.1355,495144.4733713585,0
+MAIN.US,D,20221012,000000,32.165,32.5297,31.7708,32.2144,247325.72455260492,0
+MAIN.US,D,20221013,000000,31.8398,33.0227,31.2089,32.8453,498830.9963819352,0
+MAIN.US,D,20221014,000000,33.1607,33.3619,32.4805,32.6679,304891.8871167489,0
+MAIN.US,D,20221017,000000,33.3184,33.8113,33.0227,33.6141,317140.3953252465,0
+MAIN.US,D,20221018,000000,34.3929,34.7971,34.0282,34.255,565059.5750130251,0
+MAIN.US,D,20221019,000000,34.0381,34.4471,33.8015,34.3535,357848.3742378416,0
+MAIN.US,D,20221020,000000,34.3634,34.6591,33.9592,34.176,247468.76245697853,0
+MAIN.US,D,20221021,000000,34.0479,34.3239,33.6831,34.1662,341023.6675426242,0
+MAIN.US,D,20221024,000000,34.4422,34.8069,34.0988,34.5999,276016.4905914284,0
+MAIN.US,D,20221025,000000,34.6787,36.0687,34.5704,35.842,319241.3279490514,0
+MAIN.US,D,20221026,000000,35.98,36.3348,35.7039,35.7237,297986.50403117394,0
+MAIN.US,D,20221027,000000,35.98,36.3841,35.6251,35.6843,276357.34687419655,0
+MAIN.US,D,20221028,000000,35.6941,36.4137,35.6941,36.3742,274247.2841713849,0
+MAIN.US,D,20221031,000000,36.3546,36.8845,36.1279,36.4137,233912.62404467448,0
+MAIN.US,D,20221101,000000,36.808,37.015,36.4236,36.7193,221661.07247651118,0
+MAIN.US,D,20221102,000000,36.7292,37.4882,36.3742,36.7686,361422.2929407107,0
+MAIN.US,D,20221103,000000,36.463,37.0298,36.2166,36.8573,344387.59442844655,0
+MAIN.US,D,20221104,000000,37.3798,39.3118,37.3601,38.4443,543847.3581304861,0
+MAIN.US,D,20221107,000000,38.4741,39.2672,38.1668,39.1581,341823.517099101,0
+MAIN.US,D,20221108,000000,39.1978,39.6439,38.4344,38.7021,346526.2194635116,0
+MAIN.US,D,20221109,000000,38.4443,38.6724,37.5026,37.5323,308617.11230844597,0
+MAIN.US,D,20221110,000000,38.6129,38.8012,37.3936,37.7405,415204.63812042563,0
+MAIN.US,D,20221111,000000,37.7207,38.1965,37.2547,37.7108,299348.89495018666,0
+MAIN.US,D,20221114,000000,37.6017,37.7851,36.9772,37.4034,339026.3069625693,0
+MAIN.US,D,20221115,000000,37.8495,38.3452,37.453,37.8198,343378.9797859138,0
+MAIN.US,D,20221116,000000,37.5423,37.8397,37.334,37.334,248486.67731434092,0
+MAIN.US,D,20221117,000000,37.0466,37.681,36.7987,37.5819,301937.2978388777,0
+MAIN.US,D,20221118,000000,37.8991,38.0775,37.2944,37.4629,227601.91760761468,0
+MAIN.US,D,20221121,000000,37.5521,37.7108,37.2876,37.6612,197586.1279131911,0
+MAIN.US,D,20221122,000000,37.7108,38.1369,37.5832,38.0279,212541.56876577626,0
+MAIN.US,D,20221123,000000,37.9388,38.1668,37.7851,38.137,197600.25014251366,0
+MAIN.US,D,20221125,000000,38.2659,38.4443,38.0676,38.3056,151719.14453486603,0
+MAIN.US,D,20221128,000000,38.1668,38.3947,37.3539,37.4431,322388.30335926835,0
+MAIN.US,D,20221129,000000,37.572,37.8112,37.1853,37.6017,221011.88016731123,0
+MAIN.US,D,20221130,000000,37.7008,37.9287,37.1259,37.9091,280335.33062869887,0
+MAIN.US,D,20221201,000000,37.9784,38.3056,37.7653,37.9388,257162.76977171886,0
+MAIN.US,D,20221202,000000,37.5621,37.9288,37.2349,37.7305,271061.06088644423,0
+MAIN.US,D,20221205,000000,37.8495,38.0676,37.0268,37.1655,395875.34110051225,0
+MAIN.US,D,20221206,000000,37.1853,37.3554,36.2931,36.541,456679.60817943636,0
+MAIN.US,D,20221207,000000,36.4512,36.89,36.4313,36.541,269849.322493152,0
+MAIN.US,D,20221208,000000,36.541,36.8701,36.3615,36.6108,262128.455284482,0
+MAIN.US,D,20221209,000000,36.5011,36.8501,36.5011,36.6208,216749.8102980444,0
+MAIN.US,D,20221212,000000,36.6208,37.3089,36.6108,37.2989,319884.552845442,0
+MAIN.US,D,20221213,000000,38.0369,38.2065,37.2491,37.2989,394694.7425473188,0
+MAIN.US,D,20221214,000000,37.1493,37.5324,36.9299,37.2291,295815.5013549336,0
+MAIN.US,D,20221215,000000,36.89,37.2291,36.765,37.0895,334748.7262871724,0
+MAIN.US,D,20221216,000000,36.9598,37.1194,36.4861,36.9,393013.1978318721,0
+MAIN.US,D,20221219,000000,36.9,36.9,35.82,35.9,318632,0
+MAIN.US,D,20221220,000000,35.86,36.165,35.6,35.98,218352,0
+MAIN.US,D,20221221,000000,36.33,36.74,36.18,36.24,221125,0
+MAIN.US,D,20221222,000000,36.09,36.16,35.4054,36.08,264716,0
+MAIN.US,D,20221223,000000,36.13,36.84,36.08,36.79,170857,0
+MAIN.US,D,20221227,000000,36.5,36.93,36.33,36.71,275640,0
+MAIN.US,D,20221228,000000,36.73,36.9,36.47,36.51,254843,0
+MAIN.US,D,20221229,000000,36.63,37.1,36.63,37.09,307569,0
+MAIN.US,D,20221230,000000,37,37.3,36.7,36.95,321612,0
+MAIN.US,D,20230103,000000,37.35,37.55,36.8164,36.91,369767,0
+MAIN.US,D,20230104,000000,37.1,37.698,37.05,37.48,444461,0
+MAIN.US,D,20230105,000000,37.25,37.36,36.74,36.93,294132,0
+MAIN.US,D,20230106,000000,37.06,37.23,36.86,36.87,242220,0
+MAIN.US,D,20230109,000000,36.93,37.32,36.93,37.15,259027,0
+MAIN.US,D,20230110,000000,37.25,37.745,37.19,37.5,257724,0
+MAIN.US,D,20230111,000000,37.6,38.27,37.6,38.22,342601,0
+MAIN.US,D,20230112,000000,38.44,38.82,38.2,38.81,341809,0
+MAIN.US,D,20230113,000000,38.52,38.71,38.165,38.51,280762,0
+MAIN.US,D,20230117,000000,38.59,39.67,38.59,39.19,412090,0
+MAIN.US,D,20230118,000000,39.22,39.53,38.71,38.97,360549,0
+MAIN.US,D,20230119,000000,38.71,38.9292,38.35,38.58,249155,0
+MAIN.US,D,20230120,000000,38.69,39.15,38.55,39.15,234093,0
+MAIN.US,D,20230123,000000,39.25,39.65,39.07,39.58,319134,0
+MAIN.US,D,20230124,000000,45.42,45.42,39,39.5,556770,0
+MAIN.US,D,20230125,000000,39.06,39.35,39.01,39.2,211912,0
+MAIN.US,D,20230126,000000,39.16,39.5,39.16,39.3,201541,0
+MAIN.US,D,20230127,000000,39.31,39.8,39.2484,39.58,242693,0
+MAIN.US,D,20230130,000000,39.37,39.67,38.9,38.92,352511,0
+MAIN.US,D,20230131,000000,39.13,39.53,39.08,39.53,210102,0
+MAIN.US,D,20230201,000000,39.37,39.99,39.35,39.71,261151,0
+MAIN.US,D,20230202,000000,39.73,40.105,39.71,39.96,361034,0
+MAIN.US,D,20230203,000000,39.91,40.5,39.81,40.11,352030,0
+MAIN.US,D,20230206,000000,40.05,40.15,39.52,39.95,465663,0
+MAIN.US,D,20230207,000000,39.52,39.68,39.22,39.59,308263,0
+MAIN.US,D,20230208,000000,39.42,39.57,39.12,39.21,280942,0
+MAIN.US,D,20230209,000000,39.51,39.5409,38.585,38.74,294514,0
+MAIN.US,D,20230210,000000,38.66,39.39,38.6,39.11,288327,0
+MAIN.US,D,20230213,000000,39.16,39.461,39.16,39.4,208618,0
+MAIN.US,D,20230214,000000,39.4,39.73,39.29,39.67,240296,0
+MAIN.US,D,20230215,000000,39.58,39.8031,39.49,39.76,235858,0
+MAIN.US,D,20230216,000000,39.55,40.16,39.5,39.67,345497,0
+MAIN.US,D,20230217,000000,39.8,40.424,39.72,40.28,389711,0
+MAIN.US,D,20230221,000000,40.11,40.2275,39.13,39.36,354156,0
+MAIN.US,D,20230222,000000,39.4,39.9254,39.4,39.81,243010,0
+MAIN.US,D,20230223,000000,40.02,40.33,39.77,40.19,306558,0
+MAIN.US,D,20230224,000000,40.2,41.85,39.95,40.99,575418,0
+MAIN.US,D,20230227,000000,41.51,42.72,41.4807,42.49,580848,0
+MAIN.US,D,20230228,000000,42.42,42.85,42.1514,42.49,307742,0
+MAIN.US,D,20230301,000000,42.45,42.59,41.81,41.92,298654,0
+MAIN.US,D,20230302,000000,41.92,42.25,41.6,42.14,283635,0
+MAIN.US,D,20230303,000000,42.27,42.45,42.1733,42.27,260182,0
+MAIN.US,D,20230306,000000,42.5,42.84,42.3201,42.47,347994,0
+MAIN.US,D,20230307,000000,42.23,42.23,41.43,41.55,338344,0
+MAIN.US,D,20230308,000000,41.56,41.92,41.55,41.92,193760,0
+MAIN.US,D,20230309,000000,41.89,42,39.39,39.44,545801,0
+MAIN.US,D,20230310,000000,39.36,39.36,37.57,37.98,803768,0
+MAIN.US,D,20230313,000000,37.5,38.69,36.48,38.09,660881,0
+MAIN.US,D,20230314,000000,39,39.6808,38.64,38.89,378318,0
+MAIN.US,D,20230315,000000,38.19,38.78,37.92,38.54,431743,0
+MAIN.US,D,20230316,000000,38.19,39.32,37.945,38.89,346247,0
+MAIN.US,D,20230317,000000,38.61,38.82,38.09,38.48,623008,0
+MAIN.US,D,20230320,000000,38.47,38.9299,38.21,38.44,273257,0
+MAIN.US,D,20230321,000000,38.92,39.4,38.83,39.27,251860,0
+MAIN.US,D,20230322,000000,39.34,39.5575,38.55,38.55,221886,0
+MAIN.US,D,20230323,000000,38.59,39.4,38.47,38.66,199340,0
+MAIN.US,D,20230324,000000,38.32,39.3,38.12,39.28,230264,0
+MAIN.US,D,20230327,000000,39.63,39.65,39.25,39.38,268755,0
+MAIN.US,D,20230328,000000,39.37,39.6,39.25,39.45,264869,0
+MAIN.US,D,20230329,000000,39.71,39.71,39.2997,39.4,244216,0
+MAIN.US,D,20230330,000000,39.56,39.61,39.15,39.25,297431,0
+MAIN.US,D,20230331,000000,39.49,39.55,39.18,39.46,354627,0
+MAIN.US,D,20230403,000000,39.4,39.9,39.33,39.75,417756,0
+MAIN.US,D,20230404,000000,39.71,39.88,39.15,39.67,321992,0
+MAIN.US,D,20230405,000000,39.28,39.37,38.87,38.91,269872,0
+MAIN.US,D,20230406,000000,38.9,39.34,38.9,39.31,264034,0
+MAIN.US,D,20230410,000000,39.3,39.46,38.6902,39.24,335186,0
+MAIN.US,D,20230411,000000,39.4,39.46,39.18,39.22,311873,0
+MAIN.US,D,20230412,000000,39.39,39.55,39.15,39.17,304918,0
+MAIN.US,D,20230413,000000,39.13,39.75,39.07,39.65,273725,0
+MAIN.US,D,20230414,000000,39.74,40.01,39.24,39.56,373744,0
+MAIN.US,D,20230417,000000,39.51,39.98,39.26,39.92,301593,0
+MAIN.US,D,20230418,000000,39.81,40.2,39.5643,39.98,281284,0
+MAIN.US,D,20230419,000000,39.93,40.45,39.88,40.37,309653,0
+MAIN.US,D,20230420,000000,40.19,40.28,39.8,39.92,285702,0
+MAIN.US,D,20230421,000000,39.99,40.15,39.7032,40.05,230389,0
+MAIN.US,D,20230424,000000,40.13,40.4011,39.98,40.22,238311,0
+MAIN.US,D,20230425,000000,40.09,40.3,39.8532,39.91,207785,0
+MAIN.US,D,20230426,000000,39.8,40.07,39.36,39.5,248538,0
+MAIN.US,D,20230427,000000,39.62,40.325,39.55,40.2,263080,0
+MAIN.US,D,20230428,000000,40.25,40.6394,40.11,40.52,195486,0
+MAIN.US,D,20230501,000000,40.75,40.94,40.41,40.53,230251,0
+MAIN.US,D,20230502,000000,40.41,40.66,39.79,40.36,444239,0
+MAIN.US,D,20230503,000000,40.43,40.95,40.43,40.62,345961,0
+MAIN.US,D,20230504,000000,40.42,40.5,39.33,39.72,493216,0
+MAIN.US,D,20230505,000000,39.82,41.05,39.6,40.33,406613,0
+MAIN.US,D,20230508,000000,40.39,41.45,40.33,41.17,369288,0
+MAIN.US,D,20230509,000000,41.01,41.11,40.18,40.45,363575,0
+MAIN.US,D,20230510,000000,40.78,40.78,39.8701,40.21,378150,0
+MAIN.US,D,20230511,000000,40,40.25,39.72,39.92,273456,0
+MAIN.US,D,20230512,000000,40.08,40.1799,39.53,39.6,240871,0
+MAIN.US,D,20230515,000000,39.66,39.76,39.44,39.53,378984,0
+MAIN.US,D,20230516,000000,39.5,39.689,39.025,39.04,385435,0
+MAIN.US,D,20230517,000000,39.24,39.36,38.95,39.21,437938,0
+MAIN.US,D,20230518,000000,39.11,39.35,38.89,39.25,388610,0
+MAIN.US,D,20230519,000000,39.5,39.63,39.14,39.32,418204,0
+MAIN.US,D,20230522,000000,39.45,39.55,39.12,39.21,365874,0
+MAIN.US,D,20230523,000000,39.2,39.37,39.0877,39.11,252443,0
+MAIN.US,D,20230524,000000,39,39.26,38.64,39.22,367116,0
+MAIN.US,D,20230525,000000,39.14,39.44,39.06,39.27,350586,0
+MAIN.US,D,20230526,000000,39.37,39.8199,39.31,39.7,283549,0
+MAIN.US,D,20230530,000000,39.79,39.99,39.71,39.75,411332,0
+MAIN.US,D,20230531,000000,39.7,39.77,39.4501,39.66,252174,0
+MAIN.US,D,20230601,000000,39.75,40.04,39.698,39.9,291623,0
+MAIN.US,D,20230602,000000,40.15,40.5037,40,40.32,376566,0
+MAIN.US,D,20230605,000000,40.5,40.5576,40.105,40.49,402749,0
+MAIN.US,D,20230606,000000,40.55,40.55,40.21,40.45,402496,0
+MAIN.US,D,20230607,000000,40.26,40.545,40.2,40.39,288234,0
+MAIN.US,D,20230608,000000,40.38,40.55,40.18,40.52,313700,0
+MAIN.US,D,20230609,000000,40.49,40.5,40,40.03,384223,0
+MAIN.US,D,20230612,000000,39.92,40.0899,39.71,39.88,370960,0
+MAIN.US,D,20230613,000000,39.85,39.99,39.39,39.55,430768,0
+MAIN.US,D,20230614,000000,39.53,39.55,39.12,39.23,434595,0
+MAIN.US,D,20230615,000000,39.2,39.57,39.13,39.36,539622,0
+MAIN.US,D,20230616,000000,39.54,39.61,39.18,39.2,393151,0
+MAIN.US,D,20230620,000000,39.06,39.1361,38.73,38.74,508365,0
+MAIN.US,D,20230621,000000,38.69,38.74,38.25,38.33,463414,0
+MAIN.US,D,20230622,000000,38.26,38.49,38.04,38.1,355387,0
+MAIN.US,D,20230623,000000,37.99,38.28,37.92,38.2,369585,0
+MAIN.US,D,20230626,000000,38.3,38.85,38.28,38.76,331052,0
+MAIN.US,D,20230627,000000,38.79,38.91,38.601,38.85,656562,0
+MAIN.US,D,20230628,000000,38.87,39.21,38.63,39.21,422908,0
+MAIN.US,D,20230629,000000,39.28,39.8,39.25,39.76,378914,0
+MAIN.US,D,20230630,000000,40.37,40.799,40,40.03,1205949,0
+MAIN.US,D,20230703,000000,40,40.39,39.75,40.3,353706,0
+MAIN.US,D,20230705,000000,40.19,40.43,40,40.05,1016476,0
+MAIN.US,D,20230706,000000,39.53,39.91,39.44,39.84,424243,0
+MAIN.US,D,20230707,000000,39.75,40.02,39.7201,39.89,353897,0
+MAIN.US,D,20230710,000000,39.89,40.31,39.79,40.03,1409666,0
+MAIN.US,D,20230711,000000,40.24,40.49,40.14,40.16,532938,0
+MAIN.US,D,20230712,000000,40.51,40.69,40.24,40.32,550439,0
+MAIN.US,D,20230713,000000,40.38,40.53,40.21,40.44,318593,0
+MAIN.US,D,20230714,000000,40.6,40.88,40.245,40.8,364078,0
+MAIN.US,D,20230717,000000,40.9,41.315,40.56,41.16,306003,0
+MAIN.US,D,20230718,000000,41.4,41.72,41.202,41.52,341899,0
+MAIN.US,D,20230719,000000,41.66,41.92,41.595,41.67,303592,0
+MAIN.US,D,20230720,000000,41.65,41.67,41.0511,41.19,324839,0
+MAIN.US,D,20230721,000000,41.23,41.55,41.11,41.5,243405,0
+MAIN.US,D,20230724,000000,41.48,41.9,41.458,41.81,278227,0
+MAIN.US,D,20230725,000000,41.9,42.0563,41.72,41.83,322875,0
+MAIN.US,D,20230726,000000,41.83,42.162,41.83,42.11,218670,0
+MAIN.US,D,20230727,000000,42.28,42.4998,42.16,42.25,331064,0
+MAIN.US,D,20230728,000000,42.45,42.5,42.0606,42.27,272304,0
+MAIN.US,D,20230731,000000,42.31,42.6099,42.16,42.27,326044,0
+MAIN.US,D,20230801,000000,42.2,42.42,42.12,42.24,262868,0
+MAIN.US,D,20230802,000000,42.14,42.55,42.065,42.49,342565,0
+MAIN.US,D,20230803,000000,42.3,42.8299,42.2435,42.73,413991,0
+MAIN.US,D,20230804,000000,42.89,43.15,42.2,42.42,510558,0
+MAIN.US,D,20230807,000000,42.42,42.8,42.34,42.34,357874,0
+MAIN.US,D,20230808,000000,42.1,42.18,41.6,41.78,350871,0
+MAIN.US,D,20230809,000000,41.75,41.99,41.3,41.3,287848,0
+MAIN.US,D,20230810,000000,41.46,41.67,40.78,40.8,312084,0
+MAIN.US,D,20230811,000000,40.77,40.935,40.62,40.67,357864,0
+MAIN.US,D,20230814,000000,40.66,40.6888,40.5,40.65,295902,0
+MAIN.US,D,20230815,000000,40.56,40.73,40.2807,40.32,536809,0
+MAIN.US,D,20230816,000000,40.25,40.64,40.25,40.38,248376,0
+MAIN.US,D,20230817,000000,40.35,40.44,39.81,39.82,289211,0
+MAIN.US,D,20230818,000000,39.8,40.57,39.72,40.5,325675,0
+MAIN.US,D,20230821,000000,40.6,40.6,40,40.16,480382,0
+MAIN.US,D,20230822,000000,40.15,40.28,39.6,39.61,311669,0
+MAIN.US,D,20230823,000000,39.67,40.075,39.67,39.82,319297,0
+MAIN.US,D,20230824,000000,39.85,40.07,39.73,39.87,201438,0
+MAIN.US,D,20230825,000000,39.87,40.2099,39.77,39.77,196290,0
+MAIN.US,D,20230828,000000,39.94,40.19,39.89,39.97,246402,0
+MAIN.US,D,20230829,000000,40.01,40.26,39.9509,40.1,544560,0
+MAIN.US,D,20230830,000000,40.15,40.56,40.15,40.31,330068,0
+MAIN.US,D,20230831,000000,40.26,40.39,40,40.34,575296,0
+MAIN.US,D,20230901,000000,40.52,40.72,40.48,40.67,254740,0
+MAIN.US,D,20230905,000000,40.71,40.9799,40.31,40.31,414464,0
+MAIN.US,D,20230906,000000,40.35,40.39,39.96,40.07,271130,0
+MAIN.US,D,20230907,000000,39.8,40.35,39.7,40.23,294071,0
+MAIN.US,D,20230908,000000,40.17,40.37,39.95,40.28,751686,0
+MAIN.US,D,20230911,000000,40.45,40.72,40.28,40.66,282142,0
+MAIN.US,D,20230912,000000,40.71,40.8672,40.5601,40.65,195182,0
+MAIN.US,D,20230913,000000,40.84,40.94,40.595,40.62,293819,0
+MAIN.US,D,20230914,000000,40.75,40.955,40.55,40.89,300266,0
+MAIN.US,D,20230915,000000,40.92,41.16,40.7,41.01,447229,0
+MAIN.US,D,20230918,000000,41.05,41.38,40.94,41.22,366318,0
+MAIN.US,D,20230919,000000,41,41.1,40.71,40.77,309441,0
+MAIN.US,D,20230920,000000,40.93,41.07,40.625,40.63,263947,0
+MAIN.US,D,20230921,000000,40.5,40.5,40.1,40.11,285886,0
+MAIN.US,D,20230922,000000,40.07,40.51,40.04,40.45,216268,0
+MAIN.US,D,20230925,000000,40.29,40.89,40.27,40.62,265659,0
+MAIN.US,D,20230926,000000,40.5,40.75,40.08,40.14,236931,0
+MAIN.US,D,20230927,000000,40.29,40.61,40.04,40.21,355909,0
+MAIN.US,D,20230928,000000,40.2,40.82,40.195,40.72,248656,0
+MAIN.US,D,20230929,000000,40.93,41.03,40.51,40.63,267621,0
+MAIN.US,D,20231002,000000,40.69,40.83,40.05,40.24,452204,0
+MAIN.US,D,20231003,000000,40.14,40.24,39.471,39.76,524848,0
+MAIN.US,D,20231004,000000,39.8,40.11,39.39,39.89,482684,0
+MAIN.US,D,20231005,000000,39.5,39.73,39.27,39.46,337487,0
+MAIN.US,D,20231006,000000,39.25,39.7499,39.14,39.6,242083,0
+MAIN.US,D,20231009,000000,39.5,40.25,39.49,40.07,294530,0
+MAIN.US,D,20231010,000000,40.09,40.3,39.8905,40.04,378210,0
+MAIN.US,D,20231011,000000,40.09,40.3399,39.84,39.96,215611,0
+MAIN.US,D,20231012,000000,40.03,40.13,39.47,39.7,398324,0
+MAIN.US,D,20231013,000000,39.95,40.1,39.6301,39.69,241280,0
+MAIN.US,D,20231016,000000,39.92,40.6,39.92,40.41,326307,0
+MAIN.US,D,20231017,000000,40.33,40.48,40.01,40.19,257778,0
+MAIN.US,D,20231018,000000,40.14,40.7,40,40.08,303240,0
+MAIN.US,D,20231019,000000,40.05,40.19,39.6775,39.75,391380,0
+MAIN.US,D,20231020,000000,39.66,39.74,38.86,39.03,609798,0
+MAIN.US,D,20231023,000000,38.95,39.02,38.55,38.71,381317,0
+MAIN.US,D,20231024,000000,38.8,39.25,38.8,39.02,249839,0
+MAIN.US,D,20231025,000000,38.8,39.2,38.57,38.71,285117,0
+MAIN.US,D,20231026,000000,38.65,38.9,38.35,38.4,332293,0
+MAIN.US,D,20231027,000000,38.39,38.5399,37.78,37.87,388008,0
+MAIN.US,D,20231030,000000,38.15,38.39,37.7027,37.99,384354,0
+MAIN.US,D,20231031,000000,38.25,38.6007,37.83,38.13,312694,0
+MAIN.US,D,20231101,000000,38.35,39.3,38.25,39.3,421537,0
+MAIN.US,D,20231102,000000,39.64,40.405,39.5,40.19,513144,0
+MAIN.US,D,20231103,000000,40.56,40.88,40,40.68,585869,0
+MAIN.US,D,20231106,000000,40.83,40.9,40.05,40.79,583087,0
+MAIN.US,D,20231107,000000,40.44,40.44,39.87,40.16,356654,0
+MAIN.US,D,20231108,000000,40.08,40.549,39.94,40.31,1155901,0
+MAIN.US,D,20231109,000000,40.42,40.78,40.32,40.38,558386,0
+MAIN.US,D,20231110,000000,40.56,40.59,40.25,40.3,390107,0
+MAIN.US,D,20231113,000000,40.29,40.5999,40.25,40.49,310774,0
+MAIN.US,D,20231114,000000,40.71,40.98,40.6,40.77,300365,0
+MAIN.US,D,20231115,000000,40.8,40.9772,40.72,40.81,300237,0
+MAIN.US,D,20231116,000000,40.81,41.18,40.56,40.56,309330,0
+MAIN.US,D,20231117,000000,40.63,40.86,40.51,40.53,268399,0
+MAIN.US,D,20231120,000000,40.6,40.98,40.543,40.86,244839,0
+MAIN.US,D,20231121,000000,40.81,41.09,40.78,40.96,232750,0
+MAIN.US,D,20231122,000000,41.06,41.23,41,41.17,240019,0
+MAIN.US,D,20231124,000000,41.25,41.4684,41.23,41.28,160391,0
+MAIN.US,D,20231127,000000,41.2,41.49,41.18,41.4,288845,0
+MAIN.US,D,20231128,000000,41.43,41.48,41.26,41.39,241510,0
+MAIN.US,D,20231129,000000,41.5,41.61,41.18,41.21,248986,0
+MAIN.US,D,20231130,000000,41.41,41.5,41.29,41.33,227925,0
+MAIN.US,D,20231201,000000,41.4,41.71,41.25,41.68,420757,0
+MAIN.US,D,20231204,000000,41.65,41.93,41.6,41.84,366803,0
+MAIN.US,D,20231205,000000,41.85,41.888,41.55,41.7,398480,0
+MAIN.US,D,20231206,000000,41.91,41.9194,41.5821,41.62,384700,0
+MAIN.US,D,20231207,000000,41.38,41.86,41.31,41.83,240260,0
+MAIN.US,D,20231208,000000,41.78,42.19,41.7742,42.13,313682,0
+MAIN.US,D,20231211,000000,42.11,42.15,41.87,42.09,392465,0
+MAIN.US,D,20231212,000000,42.13,42.44,42.01,42.4,330382,0
+MAIN.US,D,20231213,000000,42.31,42.6546,42.17,42.58,355281,0
+MAIN.US,D,20231214,000000,42.78,43.24,42.75,42.93,453173,0
+MAIN.US,D,20231215,000000,43.19,43.19,42.65,42.8,333441,0
+MAIN.US,D,20231218,000000,42.9,43.39,42.8761,43.25,498144,0
+MAIN.US,D,20231219,000000,43.01,43.16,42.82,42.92,397919,0
+MAIN.US,D,20231220,000000,42.92,43.1,42.59,42.59,304743,0
+MAIN.US,D,20231221,000000,42.8,42.9,42.53,42.9,371881,0
+MAIN.US,D,20231222,000000,43,43.11,42.82,42.93,256136,0
+MAIN.US,D,20231226,000000,42.93,43.39,42.85,43.12,326044,0
+MAIN.US,D,20231227,000000,43.2,43.49,43.01,43.42,336037,0
+MAIN.US,D,20231228,000000,43.5,43.9283,43.46,43.8,473031,0
+MAIN.US,D,20231229,000000,44.02,44.19,43.21,43.23,474054,0
+MAIN.US,D,20240102,000000,43.28,43.64,43.23,43.45,461607,0
+MAIN.US,D,20240103,000000,43.45,43.63,43.06,43.49,448125,0
+MAIN.US,D,20240104,000000,43.26,43.98,43.25,43.76,454484,0
+MAIN.US,D,20240105,000000,43.65,43.79,43.49,43.73,360694,0
+MAIN.US,D,20240108,000000,43.5,44,43.4928,43.99,489554,0
+MAIN.US,D,20240109,000000,43.92,44.17,43.76,43.78,379388,0
+MAIN.US,D,20240110,000000,43.8,44.07,43.75,43.78,351564,0
+MAIN.US,D,20240111,000000,43.73,43.77,42.68,43.69,421670,0
+MAIN.US,D,20240112,000000,43.93,44.035,43.6041,43.77,272472,0
+MAIN.US,D,20240116,000000,43.5,43.75,43.26,43.7,340900,0
+MAIN.US,D,20240117,000000,43.5,43.84,43.48,43.67,360859,0
+MAIN.US,D,20240118,000000,43.84,43.94,43.52,43.85,253800,0
+MAIN.US,D,20240119,000000,44,44.165,43.78,44.15,310199,0
+MAIN.US,D,20240122,000000,44.42,45.18,44.37,45.16,441160,0
+MAIN.US,D,20240123,000000,45.14,45.42,44.765,45.35,346736,0
+MAIN.US,D,20240124,000000,45.5,45.81,45.38,45.4,390610,0
+MAIN.US,D,20240125,000000,45.6,45.7358,45.37,45.58,302790,0
+MAIN.US,D,20240126,000000,45.54,45.9093,45.5,45.82,246745,0
+MAIN.US,D,20240129,000000,45.84,45.87,45.27,45.54,326145,0
+MAIN.US,D,20240130,000000,45.63,45.98,45.56,45.98,279748,0
+MAIN.US,D,20240131,000000,45.97,46.038,45.28,45.28,335892,0
+MAIN.US,D,20240201,000000,45.42,45.55,44.395,44.96,433593,0
+MAIN.US,D,20240202,000000,44.71,45.5,44.71,45.34,286396,0
+MAIN.US,D,20240205,000000,45.3,45.3169,44.65,45.02,443612,0
+MAIN.US,D,20240206,000000,45.16,45.35,44.945,45.19,361789,0
+MAIN.US,D,20240207,000000,45,45.23,44.7508,45.02,368280,0
+MAIN.US,D,20240208,000000,44.85,44.97,44.33,44.57,307744,0
+MAIN.US,D,20240209,000000,44.51,44.57,44.1704,44.52,411156,0
+MAIN.US,D,20240212,000000,44.55,44.9,44.44,44.69,253625,0
+MAIN.US,D,20240213,000000,44.29,44.48,43.9,44.33,305144,0
+MAIN.US,D,20240214,000000,44.46,44.83,44.34,44.4,339912,0
+MAIN.US,D,20240215,000000,44.7,44.87,44.5673,44.83,471842,0
+MAIN.US,D,20240216,000000,44.78,45.06,44.6102,44.88,357459,0
+MAIN.US,D,20240220,000000,44.88,45.2,44.72,44.88,410009,0
+MAIN.US,D,20240221,000000,44.88,45.03,44.67,44.88,277426,0
+MAIN.US,D,20240222,000000,44.97,45.74,44.88,45.74,736643,0
+MAIN.US,D,20240223,000000,45.3,45.68,44.92,45.35,500514,0
+MAIN.US,D,20240226,000000,45.5,46.4,45.302,45.93,425165,0
+MAIN.US,D,20240227,000000,46.05,46.1,45.675,46.07,311701,0
+MAIN.US,D,20240228,000000,46.08,46.2,45.29,45.43,309851,0
+MAIN.US,D,20240229,000000,45.52,45.74,45.4147,45.71,289832,0
+MAIN.US,D,20240301,000000,45.64,45.77,45.15,45.44,453312,0
+MAIN.US,D,20240304,000000,45.56,45.9,45.44,45.75,393555,0
+MAIN.US,D,20240305,000000,45.75,45.9599,45.43,45.46,304409,0
+MAIN.US,D,20240306,000000,45.75,46.42,45.74,46.25,409692,0
+MAIN.US,D,20240307,000000,46.12,46.14,45.85,46,313237,0
+MAIN.US,D,20240308,000000,46,46.35,45.83,45.85,224124,0
+MAIN.US,D,20240311,000000,45.86,46.3,45.86,46.02,421307,0
+MAIN.US,D,20240312,000000,46.02,46.22,45.7,46.15,249339,0
+MAIN.US,D,20240313,000000,46.35,46.38,46.01,46.18,286150,0
+MAIN.US,D,20240314,000000,46.26,46.26,45.66,45.82,264653,0
+MAIN.US,D,20240315,000000,45.93,46.36,45.8,46.2,515069,0
+MAIN.US,D,20240318,000000,46.34,46.44,46,46.03,386238,0
+MAIN.US,D,20240319,000000,45.89,46.0001,45.61,45.9,400754,0
+MAIN.US,D,20240320,000000,45.83,46.09,45.6681,46.04,408198,0
+MAIN.US,D,20240321,000000,46.06,46.625,46.04,46.12,359379,0
+MAIN.US,D,20240322,000000,46.22,46.3099,45.85,46,253055,0
+MAIN.US,D,20240325,000000,45.99,46.4619,45.99,46.13,352664,0
+MAIN.US,D,20240326,000000,46.28,46.445,46.11,46.4,343281,0
+MAIN.US,D,20240327,000000,46.5,46.84,46.48,46.78,302255,0
+MAIN.US,D,20240328,000000,46.85,47.38,46.85,47.31,393263,0
+MAIN.US,D,20240401,000000,47.51,47.63,46.92,46.92,553333,0
+MAIN.US,D,20240402,000000,46.83,47.16,46.71,47.01,383850,0
+MAIN.US,D,20240403,000000,47.16,47.35,47.01,47.12,313038,0
+MAIN.US,D,20240404,000000,47.4,47.51,46.94,47.01,402170,0
+MAIN.US,D,20240405,000000,46.7,47.34,46.7,47.32,241726,0
+MAIN.US,D,20240408,000000,47.31,47.6,47.17,47.6,253029,0
+MAIN.US,D,20240409,000000,47.55,47.71,47.42,47.67,252577,0
+MAIN.US,D,20240410,000000,47.32,47.82,47.26,47.58,367003,0
+MAIN.US,D,20240411,000000,47.68,47.8,47.51,47.79,311665,0
+MAIN.US,D,20240412,000000,47.55,47.805,46.8253,46.94,319421,0
+MAIN.US,D,20240415,000000,47.29,47.67,46.51,46.68,409581,0
+MAIN.US,D,20240416,000000,46.72,46.86,46.1,46.77,297091,0
+MAIN.US,D,20240417,000000,46.91,47.25,46.72,46.96,252887,0
+MAIN.US,D,20240418,000000,47.12,47.25,46.905,47.22,220342,0
+MAIN.US,D,20240419,000000,47.25,47.81,47.22,47.64,318145,0
+MAIN.US,D,20240422,000000,47.7,48.22,47.59,48.16,304670,0
+MAIN.US,D,20240423,000000,48.13,48.75,48.13,48.69,313149,0
+MAIN.US,D,20240424,000000,48.69,48.8597,48.61,48.8,203424,0
+MAIN.US,D,20240425,000000,48.74,48.8,48.39,48.68,248995,0
+MAIN.US,D,20240426,000000,48.78,49.28,48.7401,49.13,268100,0
+MAIN.US,D,20240429,000000,49.35,49.79,49.3367,49.71,427012,0
+MAIN.US,D,20240430,000000,49.63,49.7796,49.57,49.6,244196,0
+MAIN.US,D,20240501,000000,49.65,50.42,49.65,50.15,386301,0
+MAIN.US,D,20240502,000000,50.38,50.4,49.7581,49.89,257453,0
+MAIN.US,D,20240503,000000,50.35,50.52,49.9,50.37,311907,0
+MAIN.US,D,20240506,000000,50.53,50.9,50.3,50.88,413968,0
+MAIN.US,D,20240507,000000,50.82,51.08,50.62,50.7,332338,0
+MAIN.US,D,20240508,000000,50.66,50.86,50.54,50.63,287427,0
+MAIN.US,D,20240509,000000,50.55,51.1,50.55,50.76,272433,0
+MAIN.US,D,20240510,000000,50.8,50.99,49.37,49.4,630875,0
+MAIN.US,D,20240513,000000,49.8,49.92,48.72,48.95,527942,0
+MAIN.US,D,20240514,000000,49.05,49.88,48.95,49.83,390584,0
+MAIN.US,D,20240515,000000,49.91,49.95,49.11,49.31,973311,0
+MAIN.US,D,20240516,000000,49.39,49.5,48.65,48.65,529537,0
+MAIN.US,D,20240517,000000,48.95,48.9577,48.65,48.75,247155,0
+MAIN.US,D,20240520,000000,48.65,48.95,48.65,48.74,300948,0
+MAIN.US,D,20240521,000000,48.72,49.06,48.65,49,656452,0
+MAIN.US,D,20240522,000000,49.04,49.22,48.45,48.48,621982,0
+MAIN.US,D,20240523,000000,48.58,48.58,47.8182,47.85,359533,0
+MAIN.US,D,20240524,000000,47.85,48.55,47.85,48.55,216848,0
+MAIN.US,D,20240528,000000,48.5,48.82,48.0301,48.22,293475,0
+MAIN.US,D,20240529,000000,47.96,48.24,47.72,47.78,312306,0
+MAIN.US,D,20240530,000000,48,48.49,47.8,48.47,240969,0
+MAIN.US,D,20240531,000000,48.75,49.02,48.37,49,270709,0
+MAIN.US,D,20240603,000000,49.17,49.65,49.04,49.65,363454,0
+MAIN.US,D,20240604,000000,49.64,49.7,49.27,49.31,331937,0
+MAIN.US,D,20240605,000000,49.31,49.4,48.35,49,640221,0
+MAIN.US,D,20240606,000000,48.99,49.1399,48.701,48.79,389302,0
+MAIN.US,D,20240607,000000,48.5,48.94,48.36,48.75,311003,0
+MAIN.US,D,20240610,000000,48.59,48.9667,48.57,48.88,332226,0
+MAIN.US,D,20240611,000000,48.89,49.17,48.71,49,333080,0
+MAIN.US,D,20240612,000000,49.39,49.39,48.88,49.01,290573,0
+MAIN.US,D,20240613,000000,49,49.19,48.85,49.14,315248,0
+MAIN.US,D,20240614,000000,49.22,49.37,48.88,49.34,295786,0
+MAIN.US,D,20240617,000000,49.39,49.65,48.89,49.56,342292,0
+MAIN.US,D,20240618,000000,49.53,49.85,49.37,49.75,344710,0
+MAIN.US,D,20240620,000000,49.72,49.89,49.43,49.76,460218,0
+MAIN.US,D,20240621,000000,49.38,49.3993,48.92,49.19,357557,0
+MAIN.US,D,20240624,000000,49.34,49.8,49.1577,49.7,380870,0
+MAIN.US,D,20240625,000000,49.75,50.2198,49.66,49.68,309231,0
+MAIN.US,D,20240626,000000,49.71,50.02,49.645,49.75,173502,0
+MAIN.US,D,20240627,000000,49.82,50.3,49.76,50.14,263816,0
+MAIN.US,D,20240628,000000,50.32,50.95,50.295,50.49,352393,0
+MAIN.US,D,20240701,000000,50.83,51,50.33,50.5,282466,0
+MAIN.US,D,20240702,000000,50.49,51.42,50.4001,51.4,394515,0
+MAIN.US,D,20240703,000000,51.45,52.02,51.45,51.87,288382,0
+MAIN.US,D,20240705,000000,52.05,52.3,51.77,52.25,477583,0
+MAIN.US,D,20240708,000000,52.27,52.38,51.92,52.04,352616,0
+MAIN.US,D,20240709,000000,51.85,51.976,51.28,51.28,388805,0
+MAIN.US,D,20240710,000000,51.34,52.03,51.29,52.03,204325,0
+MAIN.US,D,20240711,000000,52.07,52.3,51.76,51.96,295508,0
+MAIN.US,D,20240712,000000,52.07,52.3898,51.45,51.48,788098,0
+MAIN.US,D,20240715,000000,51.85,51.95,51.44,51.67,496790,0
+MAIN.US,D,20240716,000000,51.77,52.15,50.85,50.85,432142,0
+MAIN.US,D,20240717,000000,50.9,51.33,50.2801,50.38,425635,0
+MAIN.US,D,20240718,000000,50.5,50.98,49.92,50.38,320313,0
+MAIN.US,D,20240719,000000,50.41,50.59,50.08,50.15,181021,0
+MAIN.US,D,20240722,000000,50.42,51,50.35,50.96,228887,0
+MAIN.US,D,20240723,000000,50.96,51.1087,50.78,50.92,204106,0
+MAIN.US,D,20240724,000000,50.81,51.099,50.27,50.28,240303,0
+MAIN.US,D,20240725,000000,50.58,50.96,50.41,50.6,280676,0
+MAIN.US,D,20240726,000000,51,51.13,50.77,50.99,233322,0
+MAIN.US,D,20240729,000000,51.02,51.3,50.92,51.02,289852,0
+MAIN.US,D,20240730,000000,51.16,51.54,51.12,51.45,316042,0
+MAIN.US,D,20240731,000000,51.6,51.72,51.15,51.18,404316,0
+MAIN.US,D,20240801,000000,51.36,51.47,50.9,51.16,279685,0
+MAIN.US,D,20240802,000000,51,51,49.18,49.32,957412,0
+MAIN.US,D,20240805,000000,45.97,47.41,45,47.05,1098095,0
+MAIN.US,D,20240806,000000,48.3,49.205,47.86,49.03,562575,0
+MAIN.US,D,20240807,000000,50.12,50.265,48.82,48.91,446665,0
+MAIN.US,D,20240808,000000,48.91,49.03,48.431,48.79,349859,0
+MAIN.US,D,20240809,000000,49.1,49.12,48.0902,48.57,340716,0
+MAIN.US,D,20240812,000000,48.64,49.24,48.35,48.35,372043,0
+MAIN.US,D,20240813,000000,48.5,48.88,48.335,48.39,315574,0
+MAIN.US,D,20240814,000000,48.53,48.66,48.3106,48.45,237168,0
+MAIN.US,D,20240815,000000,48.89,49.25,48.51,49.25,450404,0
+MAIN.US,D,20240816,000000,49.15,49.61,49.1,49.28,281027,0
+MAIN.US,D,20240819,000000,49.31,49.52,49.2783,49.5,267633,0
+MAIN.US,D,20240820,000000,49.49,49.5,49.245,49.31,269100,0
+MAIN.US,D,20240821,000000,49.49,49.62,49.335,49.52,318241,0
+MAIN.US,D,20240822,000000,49.52,50.09,49.34,49.48,436147,0
+MAIN.US,D,20240823,000000,49.53,49.9899,49.32,49.69,299070,0
+MAIN.US,D,20240826,000000,49.88,49.96,49.22,49.34,389753,0
+MAIN.US,D,20240827,000000,48.89,49.5,48.62,49.29,800890,0
+MAIN.US,D,20240828,000000,49.29,49.485,48.55,48.73,664046,0
+MAIN.US,D,20240829,000000,49.07,49.32,49.04,49.11,268386,0
+MAIN.US,D,20240830,000000,49.4,49.61,49.22,49.4,260699,0
+MAIN.US,D,20240903,000000,49.6,49.87,49.37,49.59,421460,0
+MAIN.US,D,20240904,000000,49.71,49.86,49.19,49.5,359145,0
+MAIN.US,D,20240905,000000,49.58,49.7558,49.35,49.51,399715,0
+MAIN.US,D,20240906,000000,49.32,49.39,48.315,48.63,414041,0
+MAIN.US,D,20240909,000000,48.7,49.23,48.7,48.75,352562,0
+MAIN.US,D,20240910,000000,49.11,49.11,48.54,48.79,334929,0
+MAIN.US,D,20240911,000000,48.7,49.14,48.3,49.14,229913,0
+MAIN.US,D,20240912,000000,48.9,49.48,48.9,49.48,279600,0
+MAIN.US,D,20240913,000000,49.5,49.97,49.4,49.95,367487,0
+MAIN.US,D,20240916,000000,50,50.13,49.725,50.12,262179,0
+MAIN.US,D,20240917,000000,50.14,50.72,49.7884,49.84,311063,0
+MAIN.US,D,20240918,000000,49.97,50.75,49.962,50.17,368306,0
+MAIN.US,D,20240919,000000,50.72,50.72,50.15,50.4,427858,0
+MAIN.US,D,20240920,000000,50.11,50.36,49.898,50,537454,0
+MAIN.US,D,20240923,000000,50.06,50.28,49.7826,49.81,328060,0
+MAIN.US,D,20240924,000000,49.75,50.03,49.75,49.76,251796,0
+MAIN.US,D,20240925,000000,49.98,50.33,49.61,49.7,341592,0
+MAIN.US,D,20240926,000000,49.73,50.361196,49.73,50.26,359057,0
+MAIN.US,D,20240927,000000,50.26,50.618,50.17,50.23,291485,0
+MAIN.US,D,20240930,000000,50.2,50.42,50.04,50.14,273236,0
+MAIN.US,D,20241001,000000,50.19,50.29,49.85,50.07,259052,0
+MAIN.US,D,20241002,000000,50.14,50.43,49.96,50.19,261697,0
+MAIN.US,D,20241003,000000,50.18,50.94,50.18,50.63,364731,0
+MAIN.US,D,20241004,000000,50.91,51.08,50.5955,51.02,318247,0
+MAIN.US,D,20241007,000000,51.15,51.46,50.8659,50.97,470570,0
+MAIN.US,D,20241008,000000,50.66,50.9,50.35,50.7,402066,0
+MAIN.US,D,20241009,000000,50.68,50.835,50.38,50.65,279935,0
+MAIN.US,D,20241010,000000,50.78,51,50.565,50.93,323418,0
+MAIN.US,D,20241011,000000,51,51.35,50.7666,51.22,458247,0
+MAIN.US,D,20241014,000000,51.22,51.42,50.92,51.13,321505,0
+MAIN.US,D,20241015,000000,51.43,51.6,50.95,51.02,335213,0
+MAIN.US,D,20241016,000000,51.3,51.86,51.2101,51.83,325900,0
+MAIN.US,D,20241017,000000,51.7,51.98,51.6687,51.96,270393,0
+MAIN.US,D,20241018,000000,51.96,52.38,51.86,52.35,284312,0
+MAIN.US,D,20241021,000000,52.37,52.62,51.3,52.6,342637,0
+MAIN.US,D,20241022,000000,52.48,52.6,52.01,52.03,279221,0
+MAIN.US,D,20241023,000000,52.09,52.1699,51.2,51.66,301098,0
+MAIN.US,D,20241024,000000,51.8,51.925,51.4,51.75,341751,0
+MAIN.US,D,20241025,000000,51.74,51.862,51.5,51.68,236550,0
+MAIN.US,D,20241028,000000,51.81,52.0664,51.63,52.03,297546,0
+MAIN.US,D,20241029,000000,52,52,51.34,51.34,373122,0
+MAIN.US,D,20241030,000000,51.25,51.7777,51.15,51.57,220416,0
+MAIN.US,D,20241031,000000,51.53,51.6483,51.0714,51.34,244980,0
+MAIN.US,D,20241101,000000,51.35,51.63,50.65,50.67,311940,0
+MAIN.US,D,20241104,000000,50.5375,50.57,49.51,49.95,547377,0
+MAIN.US,D,20241105,000000,50.32,50.73,50.25,50.7,409171,0
+MAIN.US,D,20241106,000000,51.64,51.79,50.79,51.55,569111,0
+MAIN.US,D,20241107,000000,51.9,52.1,51.675,51.74,406502,0
+MAIN.US,D,20241108,000000,51.94,52.6299,51.35,51.87,449038,0
+MAIN.US,D,20241111,000000,52.18,52.76,52.05,52.41,464212,0
+MAIN.US,D,20241112,000000,52.27,52.32,51.86,52.27,499129,0
+MAIN.US,D,20241113,000000,52.32,52.89,52.16,52.23,531453,0
+MAIN.US,D,20241114,000000,52.43,52.79,51.795,52.16,805393,0
+MAIN.US,D,20241115,000000,52.345,52.53,51.94,52.16,551786,0
+MAIN.US,D,20241118,000000,52.17,52.71,52.03,52.65,269385,0
+MAIN.US,D,20241119,000000,52.68,53.27,52.5,53.18,354107,0
+MAIN.US,D,20241120,000000,53.18,53.4,52.65,53.08,943728,0
+MAIN.US,D,20241121,000000,53.1,53.495,52.9601,53.18,256781,0
+MAIN.US,D,20241122,000000,53.23,53.98,53.23,53.97,338746,0
+MAIN.US,D,20241125,000000,54.295,54.7,54.15,54.51,358383,0
+MAIN.US,D,20241126,000000,54.51,54.9,54.47,54.62,301753,0
+MAIN.US,D,20241127,000000,54.85,55.19,54.74,55,254507,0
+MAIN.US,D,20241129,000000,55.2981,55.85,55.27,55.47,190390,0
+MAIN.US,D,20241202,000000,55.75,55.825,55.1,55.35,357039,0
+MAIN.US,D,20241203,000000,55.6,55.65,55.2414,55.4,293428,0
+MAIN.US,D,20241204,000000,55.65,55.8,55.19,55.35,317701,0
+MAIN.US,D,20241205,000000,55.51,55.75,55.21,55.48,416952,0
+MAIN.US,D,20241206,000000,55.39,55.58,55.04,55.29,255768,0
+MAIN.US,D,20241209,000000,55.5,55.85,55.16,55.24,380260,0
+MAIN.US,D,20241210,000000,55.22,55.3099,54.62,55.16,323967,0
+MAIN.US,D,20241211,000000,55.2,55.315,54.76,55.24,255942,0
+MAIN.US,D,20241212,000000,55.25,55.73,55.1439,55.39,252360,0
+MAIN.US,D,20241213,000000,55.41,55.63,55.02,55.63,319725,0
+MAIN.US,D,20241216,000000,55.55,55.7699,55.26,55.33,464473,0
+MAIN.US,D,20241217,000000,54.9763,55.77,54.96,55.62,402886,0
+MAIN.US,D,20241218,000000,55.71,56.5536,54.9861,54.99,489509,0
+MAIN.US,D,20241219,000000,55.36,56.2999,55.28,55.91,654867,0
+MAIN.US,D,20241220,000000,55.61,56.8698,55.597,56.4,754495,0
+MAIN.US,D,20241223,000000,56.45,56.72,55.8237,56.44,1227226,0
+MAIN.US,D,20241224,000000,56.18,57.0442,56.18,57,347649,0
+MAIN.US,D,20241226,000000,56.935,57.741,56.8153,57.64,439818,0
+MAIN.US,D,20241227,000000,57.6,58.14,57.42,57.9,448409,0
+MAIN.US,D,20241230,000000,57.85,58.2,57.3556,58.02,434029,0
+MAIN.US,D,20241231,000000,58.3,58.8101,58.16,58.58,484639,0
+MAIN.US,D,20250102,000000,58.81,59.5497,58.58,59.26,601048,0
+MAIN.US,D,20250103,000000,59.65,60.19,59.4,59.85,623363,0
+MAIN.US,D,20250106,000000,60.12,60.16,58.235,58.8,876273,0
+MAIN.US,D,20250107,000000,58.75,58.99,58.05,58.36,520494,0
+MAIN.US,D,20250108,000000,57.61,58.31,57.25,58.18,588115,0
+MAIN.US,D,20250110,000000,57.83,58,57.468,57.72,466919,0
+MAIN.US,D,20250113,000000,57.31,58,57.05,58,326380,0
+MAIN.US,D,20250114,000000,58.245,58.99,58.245,58.91,355304,0
+MAIN.US,D,20250115,000000,59.39,59.66,58.96,59.24,371552,0
+MAIN.US,D,20250116,000000,59.48,60.53,59.4,60.48,498589,0
+MAIN.US,D,20250117,000000,60.655,60.87,59.41,60.04,765674,0
+MAIN.US,D,20250121,000000,60.47,60.98,60.35,60.84,570628,0
+MAIN.US,D,20250122,000000,60.62,60.93,60.48,60.73,483533,0
+MAIN.US,D,20250123,000000,60.7,61.1829,60.62,60.84,387766,0
+MAIN.US,D,20250124,000000,60.84,61.37,60.77,61.17,338929,0
+MAIN.US,D,20250127,000000,60.7,60.98,60.28,60.72,562779,0
+MAIN.US,D,20250128,000000,60.725,61.44,60.725,61.35,354683,0
+MAIN.US,D,20250129,000000,61.37,61.53,60.39,60.62,553085,0
+MAIN.US,D,20250130,000000,61,61.56,60.8501,61.45,428335,0
+MAIN.US,D,20250131,000000,61.5,62.19,61.2,61.96,510651,0
+MAIN.US,D,20250203,000000,60.83,61.93,60.81,61.76,532138,0
+MAIN.US,D,20250204,000000,61.83,61.93,61.38,61.77,380573,0
+MAIN.US,D,20250205,000000,61.76,61.84,60.22,61.11,644568,0
+MAIN.US,D,20250206,000000,61.29,61.36,60.795,61.13,417418,0
+MAIN.US,D,20250207,000000,61.1,61.21,60.69,61.01,480440,0
+MAIN.US,D,20250210,000000,61,61,60.1273,60.57,490791,0
+MAIN.US,D,20250211,000000,60.28,60.6084,60.25,60.3,429827,0
+MAIN.US,D,20250212,000000,59.97,60.62,59.3407,60.42,387537,0
+MAIN.US,D,20250213,000000,60.53,60.97,60.47,60.88,291927,0
+MAIN.US,D,20250214,000000,60.67,61.54,60.5301,61.47,506570,0
+MAIN.US,D,20250218,000000,61.34,62.14,61.1,62.12,774394,0
+MAIN.US,D,20250219,000000,62.08,63.2516,61.95,63.1,822190,0
+MAIN.US,D,20250220,000000,63,63.1,62.29,62.74,441135,0
+MAIN.US,D,20250221,000000,62.99,63.315,62.13,62.27,369440,0
+MAIN.US,D,20250224,000000,62.25,62.26,60.29,60.58,704020,0
+MAIN.US,D,20250225,000000,60.65,61.22,59.66,60.06,737777,0
+MAIN.US,D,20250226,000000,60.19,60.8034,59.4717,59.58,418168,0
+MAIN.US,D,20250227,000000,59.9785,59.9785,58.62,58.94,615845,0
+MAIN.US,D,20250228,000000,57.7,60.8,57.3,60.8,806153,0
+MAIN.US,D,20250303,000000,61.07,61.8499,59.98,60.52,699291,0
+MAIN.US,D,20250304,000000,59.64,59.9862,58.86,59.02,727498,0
+MAIN.US,D,20250305,000000,58.84,58.88,56.75,58.08,1025719,0
+MAIN.US,D,20250306,000000,57.7,57.9499,56.88,56.94,587304,0
+MAIN.US,D,20250307,000000,56.75,58.77,56.75,58.64,558991,0
+MAIN.US,D,20250310,000000,57.58,58.37,56.9236,57.65,645632,0
+MAIN.US,D,20250311,000000,57.625,57.8,55.32,55.76,1082118,0
+MAIN.US,D,20250312,000000,56.3234,57.1699,55.1601,55.76,483240,0
+MAIN.US,D,20250313,000000,56.005,56.2059,54.53,54.71,621117,0
+MAIN.US,D,20250314,000000,55.12,56.33,55,56.26,490826,0
+MAIN.US,D,20250317,000000,56.7752,57.7,56.42,57.17,736840,0
+MAIN.US,D,20250318,000000,57.17,57.705,56.94,57.63,328861,0
+MAIN.US,D,20250319,000000,58,58.31,57.61,58.21,452371,0
+MAIN.US,D,20250320,000000,57.6549,58.3999,57.51,57.78,327992,0
+MAIN.US,D,20250321,000000,57.63,57.97,57.24,57.54,1007088,0
+MAIN.US,D,20250324,000000,57.94,58.7594,57.92,58.65,421147,0
+MAIN.US,D,20250325,000000,58.76,59.38,58.3981,59.04,290076,0
+MAIN.US,D,20250326,000000,59.005,59.2,57.49,57.92,697144,0
+MAIN.US,D,20250327,000000,57.8,57.81,56.43,57.47,762208,0
+MAIN.US,D,20250328,000000,57.57,57.7,56.237,56.66,302267,0
+MAIN.US,D,20250331,000000,55.8,56.6,54.8,56.56,498088,0
+MAIN.US,D,20250401,000000,56.72,57.84,56.5,57.72,414315,0
+MAIN.US,D,20250402,000000,57.25,57.84,56.51,57.47,303831,0
+MAIN.US,D,20250403,000000,55.56,56.69,55.55,55.93,527906,0
+MAIN.US,D,20250404,000000,54.2,54.62,51.3,51.48,1409088,0
+MAIN.US,D,20250407,000000,48.52,52.67,47.58,50.3,1403088,0
+MAIN.US,D,20250408,000000,51.955,52.8978,48.54,49.15,896004,0
+MAIN.US,D,20250409,000000,48.29,53.49,47,52.94,1132616,0
+MAIN.US,D,20250410,000000,52.57,52.8,50.1,51.48,644150,0
+MAIN.US,D,20250411,000000,51.275,51.95,50.0894,51.82,439946,0
+MAIN.US,D,20250414,000000,52.57,53.4332,52.02,53.11,498963,0
+MAIN.US,D,20250415,000000,53.295,54.405,53.055,53.68,570086,0
+MAIN.US,D,20250416,000000,53.445,53.86,52.08,52.75,704876,0
+MAIN.US,D,20250417,000000,53.125,53.9217,52.85,53.3,605459,0
+MAIN.US,D,20250421,000000,53,53,51.24,52,390934,0
+MAIN.US,D,20250422,000000,52.6109,53.2,52.32,53.04,300945,0
+MAIN.US,D,20250423,000000,53.998,54.9161,53.35,53.65,556562,0
+MAIN.US,D,20250424,000000,53.915,54.65,53.69,54.64,405013,0
+MAIN.US,D,20250425,000000,54.495,54.495,53.65,54.15,359228,0
+MAIN.US,D,20250428,000000,54.225,54.72,53.93,54.58,357468,0
+MAIN.US,D,20250429,000000,54.445,54.66,53.37,54.22,306774,0
+MAIN.US,D,20250430,000000,53.65,54.0184,52.6034,53.56,460194,0
+MAIN.US,D,20250501,000000,53.9,53.97,52.6,52.63,421138,0
+MAIN.US,D,20250502,000000,53.4,53.9999,53,53.83,677612,0
+MAIN.US,D,20250505,000000,53.5,53.67,53,53.1,535312,0
+MAIN.US,D,20250506,000000,53,53.43,52.32,52.95,767091,0
+MAIN.US,D,20250507,000000,53.15,53.82,52.9,53.39,525744,0
+MAIN.US,D,20250508,000000,53.63,53.8561,52.71,53.03,592580,0
+MAIN.US,D,20250509,000000,53.525,54.5291,52.75,52.95,750589,0
+MAIN.US,D,20250512,000000,53.92,54.42,53.15,53.89,738749,0
+MAIN.US,D,20250513,000000,54.135,54.65,53.55,53.97,656289,0
+MAIN.US,D,20250514,000000,53.84,54.285,51.44,53.17,2513190,0
+MAIN.US,D,20250515,000000,52.8377,54.12,52.7,53.99,951419,0
+MAIN.US,D,20250516,000000,53.875,55.39,53.8601,55.29,808280,0
+MAIN.US,D,20250519,000000,54.85,56.09,54.687,56.03,746594,0
+MAIN.US,D,20250520,000000,55.95,56.87,55.85,56.75,770181,0
+MAIN.US,D,20250521,000000,56.26,56.5499,55.3001,55.37,409348,0
+MAIN.US,D,20250522,000000,55.37,55.67,54.9112,55.2,298286,0
+MAIN.US,D,20250523,000000,54.865,55.71,54.507,55.54,344791,0
+MAIN.US,D,20250527,000000,56.1,56.83,55.655,56.83,506426,0
+MAIN.US,D,20250528,000000,56.815,57.194,56.61,57.05,424642,0
+MAIN.US,D,20250529,000000,57.35,57.36,56.285,56.67,334534,0
+MAIN.US,D,20250530,000000,56.5,57.025,56.35,56.88,345837,0
+MAIN.US,D,20250602,000000,57,57,55.95,56.12,561411,0
+MAIN.US,D,20250603,000000,56.3,56.73,55.61,56.46,431577,0
+MAIN.US,D,20250604,000000,56.8895,57.16,56.6,56.65,458479,0
+MAIN.US,D,20250605,000000,56.76,57.02,56.3,56.77,402035,0
+MAIN.US,D,20250606,000000,56.85,57.63,56.7101,57.48,402847,0
+MAIN.US,D,20250609,000000,57.73,58.48,57.65,58.31,457710,0
+MAIN.US,D,20250610,000000,58.39,58.6194,58.05,58.15,446373,0
+MAIN.US,D,20250611,000000,58.23,58.97,57.495,57.74,542373,0
+MAIN.US,D,20250612,000000,57.56,58.27,57.45,58.23,335703,0
+MAIN.US,D,20250613,000000,57.77,58.04,57.46,57.76,582590,0
+MAIN.US,D,20250616,000000,58,58.628,57.355,57.44,473214,0
+MAIN.US,D,20250617,000000,57.35,57.99,57.09,57.91,367341,0
+MAIN.US,D,20250618,000000,58.015,58.64,57.87,58.51,421881,0
+MAIN.US,D,20250620,000000,58.4,58.88,57.9,58.08,585312,0
+MAIN.US,D,20250623,000000,57.6614,58.15,57.0208,57.92,388312,0
+MAIN.US,D,20250624,000000,58.1,59.07,58.1,58.56,508261,0
+MAIN.US,D,20250625,000000,58.58,58.7291,57.974,58.3,268090,0
+MAIN.US,D,20250626,000000,58.565,59.61,58.53,59.32,450605,0
+MAIN.US,D,20250627,000000,59.56,59.7,58.49,58.96,433180,0
+MAIN.US,D,20250630,000000,59.06,59.48,58.46,59.1,510835,0
+MAIN.US,D,20250701,000000,59.025,59.53,58.855,59.28,464978,0
+MAIN.US,D,20250702,000000,59.27,60.18,59.2,60.16,404020,0
+MAIN.US,D,20250703,000000,60.3,61.18,60.2,61.13,383183,0
+MAIN.US,D,20250707,000000,61.16,61.19,60.3,60.98,808548,0
+MAIN.US,D,20250708,000000,60.545,61.3,60.5,60.92,545011,0
+MAIN.US,D,20250709,000000,61.1566,61.43,60.71,61.4,371225,0
+MAIN.US,D,20250710,000000,61.32,62.59,61.32,62.23,473026,0
+MAIN.US,D,20250711,000000,62.075,63.26,62.075,62.97,393888,0
+MAIN.US,D,20250714,000000,62.79,63.68,62.6591,63.57,462331,0
+MAIN.US,D,20250715,000000,63.62,63.97,63,63.5,487340,0
+MAIN.US,D,20250716,000000,63.555,64.45,63.05,64.4,416053,0
+MAIN.US,D,20250717,000000,64.62,65.23,64.49,64.82,532336,0
+MAIN.US,D,20250718,000000,65.17,65.45,64.185,64.4,412753,0
+MAIN.US,D,20250721,000000,64.715,65.0767,64.05,64.14,493205,0
+MAIN.US,D,20250722,000000,64.14,64.54,63.2493,64.31,445615,0
+MAIN.US,D,20250723,000000,64.564,65.67,64.44,65.43,665531,0
+MAIN.US,D,20250724,000000,65.5,66.39,65.44,65.57,548000,0
+MAIN.US,D,20250725,000000,65.83,65.96,65.15,65.83,366829,0
+MAIN.US,D,20250728,000000,65.83,66,64.79,65.15,470229,0
+MAIN.US,D,20250729,000000,65.29,65.29,63.8,64.5,489123,0
+MAIN.US,D,20250730,000000,64.58,65,64.02,64.54,342354,0
+MAIN.US,D,20250731,000000,64.69,65.52,64.3,64.7,320816,0
+MAIN.US,D,20250801,000000,64.245,64.27,63.01,63.99,574857,0
+MAIN.US,D,20250804,000000,64.305,64.75,63.7037,64.19,409946,0
+MAIN.US,D,20250805,000000,64.29,64.37,62.92,63.66,658460,0
+MAIN.US,D,20250806,000000,63.8,64.4795,63.43,64.15,406788,0
+MAIN.US,D,20250807,000000,64.5,64.5,63.16,63.53,733659,0
+MAIN.US,D,20250808,000000,63.96,65.85,63.32,65.63,762548,0
+MAIN.US,D,20250811,000000,65.6,67.03,65.37,65.98,662871,0
+MAIN.US,D,20250812,000000,66.15,66.68,65.98,66.66,374836,0
+MAIN.US,D,20250813,000000,66.85,67.68,66.7,67.54,557308,0
+MAIN.US,D,20250814,000000,67.27,67.77,67.06,67.15,388332,0
+MAIN.US,D,20250815,000000,67.145,67.48,66.1,66.1,390346,0
+MAIN.US,D,20250818,000000,66.245,66.59,65.61,65.63,540185,0
+MAIN.US,D,20250819,000000,65.5,66.2,65.04,65.23,686121,0
+MAIN.US,D,20250820,000000,65.11,65.62,64.73,65.39,403512,0
+MAIN.US,D,20250821,000000,65.44,66.03,65.2,65.65,446767,0
+MAIN.US,D,20250822,000000,65.77,66.36,65.07,65.09,580851,0
+MAIN.US,D,20250825,000000,65.285,65.367,64,64,656072,0
+MAIN.US,D,20250826,000000,63.85,64.6687,63.62,64.63,359920,0
+MAIN.US,D,20250827,000000,64.725,65.23,64.6,64.73,388406,0
+MAIN.US,D,20250828,000000,64.875,65.91,64.64,65.82,503660,0
+MAIN.US,D,20250829,000000,66.13,66.5,65.96,66.29,486807,0
+MAIN.US,D,20250902,000000,65.825,66.5333,65.37,65.79,593953,0
+MAIN.US,D,20250903,000000,65.9,66.3,65.315,65.64,360103,0
+MAIN.US,D,20250904,000000,66,66.59,65.77,66.59,345580,0
+MAIN.US,D,20250905,000000,66.8,66.88,66.11,66.52,539978,0
+MAIN.US,D,20250908,000000,66.31,66.37,65.35,65.97,430050,0
+MAIN.US,D,20250909,000000,65.75,66.26,65.56,65.95,442339,0
+MAIN.US,D,20250910,000000,66.03,66.71,65.83,66.71,599057,0
+MAIN.US,D,20250911,000000,66.72,67.2603,66.48,67.17,423955,0
+MAIN.US,D,20250912,000000,67.025,67.34,66.695,66.98,459114,0
+MAIN.US,D,20250915,000000,67.04,67.2612,65.07,65.17,743665,0
+MAIN.US,D,20250916,000000,65.435,65.86,64.8,65.08,611115,0
+MAIN.US,D,20250917,000000,65,66.542,65,65.79,531253,0
+MAIN.US,D,20250918,000000,66,66.85,65.66,66.13,854069,0
+MAIN.US,D,20250919,000000,65.905,66.0499,65.05,65.78,1945206,0
+MAIN.US,D,20250922,000000,65.3351,65.85,64.02,64.28,757815,0
+MAIN.US,D,20250923,000000,64.16,64.94,64.01,64.28,401899,0
+MAIN.US,D,20250924,000000,64.29,64.5999,62.834,62.87,545399,0
+MAIN.US,D,20250925,000000,62.2054,63.93,62.2033,63.72,508837,0
+MAIN.US,D,20250926,000000,63.965,64.4669,63.68,63.75,382729,0
+MAIN.US,D,20250929,000000,64.39,64.39,63.07,63.35,387125,0
+MAIN.US,D,20250930,000000,63.56,64.08,62.86,63.59,359943,0
+MAIN.US,D,20251001,000000,63.56,63.56,62.36,62.84,477565,0
+MAIN.US,D,20251002,000000,62.625,64.13,62.46,63.97,413676,0
+MAIN.US,D,20251003,000000,64.1,64.21,62.91,62.96,369195,0
+MAIN.US,D,20251006,000000,63,63.3,61.875,62.49,557752,0
+MAIN.US,D,20251007,000000,62.84,62.84,61.01,61.77,708529,0
+MAIN.US,D,20251008,000000,61.52,61.915,60.28,60.55,695835,0
+MAIN.US,D,20251009,000000,60.07,60.43,57.05,57.08,1696573,0
+MAIN.US,D,20251010,000000,57.2876,57.4,55.06,55.1,2055537,0
+MAIN.US,D,20251013,000000,56.1,57,55.675,56.57,918660,0
+MAIN.US,D,20251014,000000,56,58.6199,55.7431,58.38,808898,0
+MAIN.US,D,20251015,000000,58.62,59,57.76,58.13,597278,0
+MAIN.US,D,20251016,000000,58.4147,58.962,57.05,57.21,516134,0
+MAIN.US,D,20251017,000000,57,58.495,56.77,58.14,696368,0
+MAIN.US,D,20251020,000000,58.18,58.56,57.675,57.95,510814,0
+MAIN.US,D,20251021,000000,58,58.3,57.3,57.96,500495,0
+MAIN.US,D,20251022,000000,57.815,58,57,57.59,634861,0
+MAIN.US,D,20251023,000000,57.86,58.155,57.29,57.62,383113,0
+MAIN.US,D,20251024,000000,57.975,58.4831,57.45,57.45,379671,0
+MAIN.US,D,20251027,000000,57.52,58.23,57.26,58.23,483854,0
+MAIN.US,D,20251028,000000,58.31,58.95,57.9946,58.5,375366,0
+MAIN.US,D,20251029,000000,58.35,58.778,57.32,57.72,404967,0
+MAIN.US,D,20251030,000000,57.61,58,56.04,56.35,539419,0
+MAIN.US,D,20251031,000000,56.125,57.38,55.86,56.92,452452,0
+MAIN.US,D,20251103,000000,57.045,57.425,56.53,57.16,475019,0
+MAIN.US,D,20251104,000000,57.32,57.5,56.7,57.17,504357,0
+MAIN.US,D,20251105,000000,57.18,57.319,56.12,57.21,525566,0
+MAIN.US,D,20251106,000000,57.67,58.25,57.0901,57.15,652656,0
+MAIN.US,D,20251107,000000,57.26,58.88,56.31,58.7,531580,0
+MAIN.US,D,20251110,000000,58.87,59.58,58.4,58.7,778574,0
+MAIN.US,D,20251111,000000,58.74,59.45,58.5,59.22,309367,0
+MAIN.US,D,20251112,000000,58.91,59.445,58.73,59.14,340455,0
+MAIN.US,D,20251113,000000,59.1275,59.2599,58.51,58.9,348388,0
+MAIN.US,D,20251114,000000,58.5,58.9,57.81,58.42,475044,0
+MAIN.US,D,20251117,000000,58.48,58.63,56.99,57.12,508477,0
+MAIN.US,D,20251118,000000,57.02,57.45,56.41,57.03,451384,0
+MAIN.US,D,20251119,000000,56.89,57.26,56.17,56.38,562763,0
+MAIN.US,D,20251120,000000,56.9,56.99,55.14,55.51,582608,0
+MAIN.US,D,20251121,000000,55.55,56.25,54.85,55.56,791206,0
+MAIN.US,D,20251124,000000,55.6,56.635,55.25,56.39,397129,0
+MAIN.US,D,20251125,000000,56.56,57.22,56.4,57.17,363269,0
+MAIN.US,D,20251126,000000,57.26,57.8974,57.1901,57.69,288528,0
+MAIN.US,D,20251128,000000,58,58.18,57.81,58.04,182796,0
+MAIN.US,D,20251201,000000,57.82,58.45,57.7,57.92,362544,0
+MAIN.US,D,20251202,000000,58,58.37,57.57,58.06,357334,0
+MAIN.US,D,20251203,000000,58.3,59.36,58.1829,59.35,428731,0
+MAIN.US,D,20251204,000000,59.55,60.15,59.19,59.98,514811,0
+MAIN.US,D,20251205,000000,60.15,61.09,60.15,60.73,551377,0
+MAIN.US,D,20251208,000000,60.69,62.45,60.5,61.91,601686,0
+MAIN.US,D,20251209,000000,61.68,62.7895,61.68,62.59,468784,0
+MAIN.US,D,20251210,000000,62.37,63.21,61.88,62.94,461769,0
+MAIN.US,D,20251211,000000,62.9,63.0972,62.115,62.29,399536,0
+MAIN.US,D,20251212,000000,62.29,62.75,61.725,62.05,360418,0
+MAIN.US,D,20251215,000000,62.175,62.175,59.97,60.77,770349,0
+MAIN.US,D,20251216,000000,60.86,61.15,59.87,60.51,570806,0
+MAIN.US,D,20251217,000000,60.71,61.17,60.25,60.53,549824,0
+MAIN.US,D,20251218,000000,61.14,61.14,59.85,60.31,532109,0
+MAIN.US,D,20251219,000000,60.72,60.82,60.15,60.18,2329728,0
+MAIN.US,D,20251222,000000,59.92,60.2,59.31,59.39,854401,0
+MAIN.US,D,20251223,000000,58.99,59.5399,58.892,58.96,457856,0
+MAIN.US,D,20251224,000000,59.105,60.06,59.105,59.81,206759,0
+MAIN.US,D,20251226,000000,60.01,60.895,59.87,60.77,365649,0
+MAIN.US,D,20251229,000000,60.75,60.9499,59.75,59.75,433878,0
+MAIN.US,D,20251230,000000,59.76,60.5399,59.4808,60.18,391973,0
+MAIN.US,D,20251231,000000,60.04,60.63,60.04,60.39,316803,0
+MAIN.US,D,20260102,000000,60.82,61.98,60.2575,61.75,500278,0
+MAIN.US,D,20260105,000000,61.945,62.67,61.945,62.44,538749,0
+MAIN.US,D,20260106,000000,62.67,62.7,61.69,62.31,497638,0
+MAIN.US,D,20260107,000000,62.35,62.457,60.385,60.75,502354,0
+MAIN.US,D,20260108,000000,60.42,62.63,60.41,62.2,622214,0
+MAIN.US,D,20260109,000000,62.25,62.5225,61.12,61.19,591390,0
+MAIN.US,D,20260112,000000,60.94,61.875,60.67,60.69,429910,0
+MAIN.US,D,20260113,000000,60.79,61.335,60.4,60.69,490578,0
+MAIN.US,D,20260114,000000,60.875,62.35,60.59,62.27,543200,0
+MAIN.US,D,20260115,000000,62.39,64.5869,62.2103,64.2,923995,0
+MAIN.US,D,20260116,000000,63.8808,64.38,63.5,63.96,474913,0
+MAIN.US,D,20260120,000000,62.72,63.44,62.5001,63.13,449718,0
+MAIN.US,D,20260121,000000,63.3,64.04,63.125,63.98,336058,0
+MAIN.US,D,20260122,000000,64.2,64.468,63.83,64.17,378494,0
+MAIN.US,D,20260123,000000,64.42,64.5,63.8213,64.05,398085,0
+MAIN.US,D,20260126,000000,64.05,64.05,63,63.79,390456,0
+MAIN.US,D,20260127,000000,63.945,64.92,63.915,64.6,410737,0
+MAIN.US,D,20260128,000000,64.69,65.23,64.25,64.27,401996,0
+MAIN.US,D,20260129,000000,64.76,64.98,64.05,64.58,338565,0
+MAIN.US,D,20260130,000000,64.2,64.505,63.31,63.8,371613,0
+MAIN.US,D,20260202,000000,63.5,63.94,62.37,63.42,658427,0
+MAIN.US,D,20260203,000000,63.5934,63.5934,61.74,62.09,568746,0
+MAIN.US,D,20260204,000000,62.5,62.5,60.84,61.38,835030,0
+MAIN.US,D,20260205,000000,61.04,61.215,59.415,59.9,920778,0
+MAIN.US,D,20260206,000000,60,60.5,59.79,60.31,664311,0
+MAIN.US,D,20260209,000000,60.25,60.92,60.0001,60.81,532047,0
+MAIN.US,D,20260210,000000,61.2,62.26,60.76,62.06,481230,0
+MAIN.US,D,20260211,000000,61.96,62.1199,61.13,61.59,373394,0
+MAIN.US,D,20260212,000000,61.8,62.5,60.58,60.89,506152,0
+MAIN.US,D,20260213,000000,61.005,61.005,58.63,59.44,837940,0
+MAIN.US,D,20260217,000000,59.59,60.13,58.3,59.18,591760,0
+MAIN.US,D,20260218,000000,59.175,60.32,58.9401,60.02,408892,0
diff --git a/daily/us/nyse stocks/1/matx.us.txt b/daily/us/nyse stocks/1/matx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf15f5935bdf3423eab12c8f572a028da827b8c3
--- /dev/null
+++ b/daily/us/nyse stocks/1/matx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MATX.US,D,20050225,000000,17.3094,17.934,17.1809,17.9123,798060.90405191,0
+MATX.US,D,20050228,000000,17.8767,17.943,17.7027,17.7976,1329605.4606831,0
+MATX.US,D,20050301,000000,17.8559,18.031,17.68,17.8806,836649.30914293,0
+MATX.US,D,20050302,000000,17.8866,18.0111,17.6641,17.7749,531080.20895041,0
+MATX.US,D,20050303,000000,17.8491,17.8491,17.3865,17.599,495217.19090099,0
+MATX.US,D,20050304,000000,17.6928,17.934,17.5752,17.7601,998128.99718376,0
+MATX.US,D,20050307,000000,17.7206,17.7937,17.6167,17.6988,490923.74524227,0
+MATX.US,D,20050308,000000,17.7234,17.7472,17.2797,17.4191,616552.55504233,0
+MATX.US,D,20050309,000000,17.251,17.4468,17.1235,17.1729,773781.28675471,0
+MATX.US,D,20050310,000000,17.1235,17.2371,16.8893,17.0503,677075.57105994,0
+MATX.US,D,20050311,000000,16.9742,17.2895,16.9337,16.995,759170.01539538,0
+MATX.US,D,20050314,000000,16.9564,17.1779,16.9564,17.164,423820.95293712,0
+MATX.US,D,20050315,000000,17.1897,17.2036,16.83,16.8339,608034.4559739,0
+MATX.US,D,20050316,000000,16.908,17.0375,16.5651,16.7479,652738.28967164,0
+MATX.US,D,20050317,000000,16.7647,16.8764,16.5225,16.7617,649953.21523752,0
+MATX.US,D,20050318,000000,16.6401,16.8803,16.4968,16.5858,1208967.1238883,0
+MATX.US,D,20050321,000000,16.5591,16.6471,16.395,16.6431,452868.48008106,0
+MATX.US,D,20050322,000000,16.6431,16.83,16.4504,16.5699,552177.17308023,0
+MATX.US,D,20050323,000000,16.5591,16.6006,16.1143,16.4384,1008495.382119,0
+MATX.US,D,20050324,000000,16.4345,16.6658,16.3654,16.3692,599585.14915446,0
+MATX.US,D,20050328,000000,16.3654,16.5699,16.3189,16.4721,427469.97708675,0
+MATX.US,D,20050329,000000,16.4721,16.6401,16.0006,16.141,756765.32163225,0
+MATX.US,D,20050330,000000,16.0737,16.2556,16.051,16.2438,873994.3954982,0
+MATX.US,D,20050331,000000,16.2812,16.2812,15.9847,16.1538,612979.40469676,0
+MATX.US,D,20050401,000000,16.2289,16.3515,15.6497,15.8137,793651.1185603,0
+MATX.US,D,20050404,000000,15.7791,16.1578,15.6012,16.0293,552160.98666871,0
+MATX.US,D,20050405,000000,16.0737,16.1805,15.9512,16.0629,545584.24533332,0
+MATX.US,D,20050406,000000,16.1617,16.2289,15.9847,16.0579,625391.34738923,0
+MATX.US,D,20050407,000000,16.0411,16.1982,15.968,16.1192,333031.37065711,0
+MATX.US,D,20050408,000000,16.0737,16.1765,15.7397,15.7544,383110.10463403,0
+MATX.US,D,20050411,000000,15.7011,15.7979,15.3245,15.3274,783001.47142332,0
+MATX.US,D,20050412,000000,15.3037,15.3838,15.2009,15.2721,1456632.3717793,0
+MATX.US,D,20050413,000000,15.2326,15.3698,15.1812,15.2236,1034368.3493012,0
+MATX.US,D,20050414,000000,15.1772,15.3146,14.9677,15.0062,1601486.5918758,0
+MATX.US,D,20050415,000000,15.1139,15.1633,14.6829,14.757,1326280.1647641,0
+MATX.US,D,20050418,000000,14.7521,14.851,14.4349,14.769,1403555.1050661,0
+MATX.US,D,20050419,000000,14.7116,15.0982,14.7116,15.0398,811655.46643689,0
+MATX.US,D,20050420,000000,14.942,15.1416,14.7986,14.8253,1008989.0676706,0
+MATX.US,D,20050421,000000,14.9577,15.5152,14.847,15.5093,924232.97028899,0
+MATX.US,D,20050422,000000,15.5152,15.5232,15.2286,15.3651,1053793.0547898,0
+MATX.US,D,20050425,000000,15.4688,15.7584,15.2998,15.7208,972232.76203484,0
+MATX.US,D,20050426,000000,15.6813,15.8098,15.5271,15.711,1538533.5908271,0
+MATX.US,D,20050427,000000,15.6062,15.9196,15.5152,15.8998,951890.48934267,0
+MATX.US,D,20050428,000000,15.9363,15.9916,15.6674,15.708,1146422.8297307,0
+MATX.US,D,20050429,000000,15.6754,16.0243,15.6754,15.964,1333202.890646,0
+MATX.US,D,20050502,000000,15.8929,16.0995,15.8187,16.0006,948637.02062484,0
+MATX.US,D,20050503,000000,15.9443,16.0995,15.7257,15.879,1104683.1326446,0
+MATX.US,D,20050504,000000,15.959,16.484,15.9363,16.481,741648.22491257,0
+MATX.US,D,20050505,000000,16.4069,16.7647,16.2764,16.5354,833170.24231439,0
+MATX.US,D,20050506,000000,16.6678,16.828,16.5225,16.6471,394107.75961894,0
+MATX.US,D,20050509,000000,16.7577,16.7696,16.5008,16.5818,709863.17091837,0
+MATX.US,D,20050510,000000,16.5481,16.5481,16.136,16.1686,853323.33632179,0
+MATX.US,D,20050511,000000,16.0658,16.5146,16.0243,16.395,700566.10079498,0
+MATX.US,D,20050512,000000,16.4306,16.4306,16.1578,16.222,1016123.2285531,0
+MATX.US,D,20050513,000000,16.3831,16.3831,15.793,15.9196,1060412.2854555,0
+MATX.US,D,20050516,000000,15.9887,16.4384,15.9847,16.4019,1213991.9930181,0
+MATX.US,D,20050517,000000,16.3159,16.6401,16.3109,16.5768,484502.79811788,0
+MATX.US,D,20050518,000000,16.652,16.8537,16.6174,16.8073,595381.74040989,0
+MATX.US,D,20050519,000000,17.4635,18.1921,17.2589,17.8836,2350310.4553504,0
+MATX.US,D,20050520,000000,17.8986,17.9559,17.602,17.6197,943664.75733252,0
+MATX.US,D,20050523,000000,17.6167,17.7858,17.5881,17.6504,520431.57346414,0
+MATX.US,D,20050524,000000,17.5881,17.7234,17.4141,17.6593,683126.25402054,0
+MATX.US,D,20050525,000000,17.5248,17.602,17.2481,17.3241,772373.06895146,0
+MATX.US,D,20050526,000000,17.4547,17.8076,17.2895,17.7442,558655.78429571,0
+MATX.US,D,20050527,000000,17.6424,17.8362,17.5624,17.5663,403942.01627503,0
+MATX.US,D,20050531,000000,17.602,17.6336,17.3628,17.425,349862.20369767,0
+MATX.US,D,20050601,000000,17.512,17.6197,17.2638,17.4141,441362.97643434,0
+MATX.US,D,20050602,000000,17.2718,17.4952,17.2293,17.2895,701279.31455309,0
+MATX.US,D,20050603,000000,17.3054,17.3677,17.0276,17.1066,621739.28828744,0
+MATX.US,D,20050606,000000,17.2718,17.3381,17.0445,17.251,513024.26688704,0
+MATX.US,D,20050607,000000,17.2895,17.5624,17.1976,17.1976,555512.58550644,0
+MATX.US,D,20050608,000000,17.3094,17.4438,16.9614,17.0197,788003.07258654,0
+MATX.US,D,20050609,000000,17.2895,17.2895,16.814,17.1809,557748.33359922,0
+MATX.US,D,20050610,000000,17.2797,17.3568,16.9614,17.1729,604263.02208706,0
+MATX.US,D,20050613,000000,17.2895,17.6424,17.2481,17.3904,666132.54521394,0
+MATX.US,D,20050614,000000,17.4319,17.5475,17.3024,17.3755,352856.68983099,0
+MATX.US,D,20050615,000000,17.4595,17.5407,17.342,17.4635,537815.77944894,0
+MATX.US,D,20050616,000000,17.4102,17.7601,17.4012,17.7414,517074.91637281,0
+MATX.US,D,20050617,000000,17.7374,18.3532,17.6464,18.2752,1799648.7350498,0
+MATX.US,D,20050620,000000,18.0715,18.2079,17.9993,18.0448,751166.8465438,0
+MATX.US,D,20050621,000000,17.9913,18.1722,17.9242,18.0497,371977.90010326,0
+MATX.US,D,20050622,000000,18.0497,18.3136,17.9883,18.031,912637.42972813,0
+MATX.US,D,20050623,000000,18.031,18.0873,17.689,17.7234,695594.84915338,0
+MATX.US,D,20050624,000000,17.6336,17.9597,17.4052,17.7117,5824587.1177331,0
+MATX.US,D,20050627,000000,17.6731,18.0023,17.6277,17.9913,645439.22972168,0
+MATX.US,D,20050628,000000,17.8986,18.1625,17.8906,18.1357,430008.20874503,0
+MATX.US,D,20050629,000000,18.1852,18.3532,18.0339,18.0922,614290.5040308,0
+MATX.US,D,20050630,000000,18.1426,18.3255,18.1426,18.1683,611796.78500424,0
+MATX.US,D,20050701,000000,18.0803,18.4264,18.0803,18.4006,599378.77240744,0
+MATX.US,D,20050705,000000,18.4066,18.798,18.3304,18.7407,774238.55288047,0
+MATX.US,D,20050706,000000,18.6715,18.9749,18.6576,18.7783,813990.35630031,0
+MATX.US,D,20050707,000000,18.5904,18.6981,18.5024,18.6378,574032.8752506,0
+MATX.US,D,20050708,000000,18.6576,18.8444,18.628,18.806,446838.03013487,0
+MATX.US,D,20050711,000000,18.6685,19.2695,18.6685,19.0985,578295.9713877,0
+MATX.US,D,20050712,000000,19.1924,19.2952,18.9749,19.226,267824.41180258,0
+MATX.US,D,20050713,000000,19.2625,19.3545,19.1113,19.2171,417077.28923282,0
+MATX.US,D,20050714,000000,19.4603,19.5275,19.1766,19.2625,744985.66064022,0
+MATX.US,D,20050715,000000,19.1331,19.1766,18.9542,19.0876,428151.82967251,0
+MATX.US,D,20050718,000000,19.0273,19.1291,18.9047,18.9947,440372.57037877,0
+MATX.US,D,20050719,000000,18.965,19.5967,18.8939,19.489,921754.42602323,0
+MATX.US,D,20050720,000000,19.4088,20.9035,19.4088,20.8174,1936050.6133747,0
+MATX.US,D,20050721,000000,20.8174,21.9918,20.4655,21.1871,3352870.4826909,0
+MATX.US,D,20050722,000000,21.3661,21.5747,21.0883,21.4857,1948840.9134368,0
+MATX.US,D,20050725,000000,21.4105,21.4927,20.7018,20.8174,872512.32719234,0
+MATX.US,D,20050726,000000,20.7819,21.0319,20.7018,20.856,775124.75891181,0
+MATX.US,D,20050727,000000,21.0082,21.0082,20.3469,20.4774,788307.57945348,0
+MATX.US,D,20050728,000000,20.9696,20.9696,20.4261,20.8244,969114.85451359,0
+MATX.US,D,20050729,000000,20.7324,21.3542,20.7324,20.9657,825279.3666928,0
+MATX.US,D,20050801,000000,20.7324,21.0202,20.6663,20.7018,611203.9576819,0
+MATX.US,D,20050802,000000,20.7018,20.8343,20.2372,20.6712,468669.45268794,0
+MATX.US,D,20050803,000000,20.6277,20.8639,20.4488,20.5209,479686.32903655,0
+MATX.US,D,20050804,000000,20.4458,20.7591,20.3499,20.4864,575927.6970505,0
+MATX.US,D,20050805,000000,20.3331,20.3331,20.0108,20.1422,502259.29156791,0
+MATX.US,D,20050808,000000,20.2817,20.4458,20.087,20.2036,554221.71918679,0
+MATX.US,D,20050809,000000,20.2649,20.4655,20.0583,20.2322,387872.95622717,0
+MATX.US,D,20050810,000000,20.2817,20.5061,20.2075,20.3301,573903.38395834,0
+MATX.US,D,20050811,000000,20.3024,20.5288,20.1689,20.4358,475743.92617791,0
+MATX.US,D,20050812,000000,20.3331,20.3677,20.082,20.2866,529173.24734185,0
+MATX.US,D,20050815,000000,20.1996,20.3549,19.914,20.3549,647958.24001626,0
+MATX.US,D,20050816,000000,20.2589,20.2649,19.3812,19.5512,986783.33435091,0
+MATX.US,D,20050817,000000,19.4722,19.7786,19.3812,19.6767,678756.93455777,0
+MATX.US,D,20050818,000000,19.6085,19.6362,19.3644,19.5512,429115.93280936,0
+MATX.US,D,20050819,000000,19.4929,19.7014,19.4198,19.5047,313949.61476295,0
+MATX.US,D,20050822,000000,19.6244,19.6294,19.4504,19.5225,255684.60315397,0
+MATX.US,D,20050823,000000,19.5532,19.6767,19.1628,19.226,711826.78496728,0
+MATX.US,D,20050824,000000,19.1686,19.7479,19.1489,19.5077,817203.35898931,0
+MATX.US,D,20050825,000000,19.6047,19.7134,19.3455,19.3625,306770.94124874,0
+MATX.US,D,20050826,000000,19.2784,19.3338,19.0115,19.1519,713793.43396835,0
+MATX.US,D,20050829,000000,19.5799,20.5031,19.4118,20.3084,1501325.0773191,0
+MATX.US,D,20050830,000000,20.3854,20.4358,19.8478,19.993,595985.69589015,0
+MATX.US,D,20050831,000000,20.1097,20.5822,20.0375,20.5466,841809.73946931,0
+MATX.US,D,20050901,000000,20.5822,20.6158,20.2936,20.4705,380030.63984017,0
+MATX.US,D,20050902,000000,20.4952,20.4952,19.9456,19.993,441925.45423507,0
+MATX.US,D,20050906,000000,19.993,20.2906,19.9426,20.1097,367623.75540129,0
+MATX.US,D,20050907,000000,20.1858,20.2244,19.8082,19.914,431427.55470619,0
+MATX.US,D,20050908,000000,19.8576,20.0692,19.6974,19.7558,247303.07693284,0
+MATX.US,D,20050909,000000,19.7864,19.8221,19.5799,19.7836,298118.29263444,0
+MATX.US,D,20050912,000000,19.6896,19.909,19.6718,19.6718,200428.24078842,0
+MATX.US,D,20050913,000000,19.5364,19.5967,19.2083,19.2458,560108.51473065,0
+MATX.US,D,20050914,000000,19.2725,19.5047,19.2083,19.2339,212500.26883873,0
+MATX.US,D,20050915,000000,19.3455,19.8536,19.3455,19.826,857323.4032715,0
+MATX.US,D,20050916,000000,19.9526,20.0415,19.7014,20.0346,711251.1557072,0
+MATX.US,D,20050919,000000,20.0662,20.2322,19.9526,20.0632,508579.07362022,0
+MATX.US,D,20050920,000000,20.0968,20.3134,19.9803,20.1097,366752.72413077,0
+MATX.US,D,20050921,000000,20.0415,20.4903,20.0375,20.1689,726455.25438884,0
+MATX.US,D,20050922,000000,20.255,20.255,19.8478,20.006,655366.55824407,0
+MATX.US,D,20050923,000000,20.0346,20.2797,19.8953,20.2412,508839.06785545,0
+MATX.US,D,20050926,000000,20.342,20.4991,20.2155,20.3469,441944.67559876,0
+MATX.US,D,20050927,000000,20.3854,20.3854,20.1512,20.3084,540318.60333199,0
+MATX.US,D,20050928,000000,20.3301,20.5061,20.1335,20.2501,469796.43159082,0
+MATX.US,D,20050929,000000,20.2501,20.9104,20.1898,20.8926,726955.00984488,0
+MATX.US,D,20050930,000000,20.9192,21.3462,20.8047,20.8729,615491.33343629,0
+MATX.US,D,20051003,000000,20.9429,20.9696,20.7177,20.8689,478945.80070897,0
+MATX.US,D,20051004,000000,20.7917,20.8926,20.2155,20.255,827105.39624368,0
+MATX.US,D,20051005,000000,20.2195,20.2609,19.4682,19.5008,1709658.3568391,0
+MATX.US,D,20051006,000000,19.5225,19.6629,19.2378,19.398,819731.47414038,0
+MATX.US,D,20051007,000000,19.4543,19.6629,19.4543,19.5008,499459.04237295,0
+MATX.US,D,20051010,000000,19.5077,19.5077,18.6793,18.798,1379539.528607,0
+MATX.US,D,20051011,000000,18.8395,19.2695,18.7831,19.1628,1481533.1426189,0
+MATX.US,D,20051012,000000,19.0876,19.0876,18.3255,18.5421,1369805.4253722,0
+MATX.US,D,20051013,000000,18.6201,18.6201,18.1258,18.1881,1230667.0318477,0
+MATX.US,D,20051014,000000,18.2276,18.789,18.0833,18.6843,962043.41597578,0
+MATX.US,D,20051017,000000,18.6606,18.6606,18.2879,18.628,539200.7292856,0
+MATX.US,D,20051018,000000,18.6408,18.6793,18.4224,18.4303,646098.82599159,0
+MATX.US,D,20051019,000000,18.3789,18.5578,17.9193,18.1357,1775350.9080397,0
+MATX.US,D,20051020,000000,18.1515,18.2622,17.8559,17.8698,1284588.015262,0
+MATX.US,D,20051021,000000,17.9163,18.4411,17.8273,18.2208,596943.72912268,0
+MATX.US,D,20051024,000000,18.11,18.965,18.11,18.9137,645077.05876365,0
+MATX.US,D,20051025,000000,18.9137,19.0549,18.6438,18.8267,637506.87642054,0
+MATX.US,D,20051026,000000,18.72,19.0906,18.6072,18.8484,357058.07527414,0
+MATX.US,D,20051027,000000,18.7496,18.798,18.02,18.3097,539409.12933407,0
+MATX.US,D,20051028,000000,18.4342,18.8484,18.4342,18.7021,709841.92625323,0
+MATX.US,D,20051031,000000,18.7663,19.3941,18.7278,19.1845,710908.20611287,0
+MATX.US,D,20051101,000000,19.1163,19.484,19.0906,19.4455,612959.17168234,0
+MATX.US,D,20051102,000000,19.4455,19.8112,19.4455,19.6896,745949.76377706,0
+MATX.US,D,20051103,000000,19.7519,20.1394,19.7519,19.9426,737151.43745898,0
+MATX.US,D,20051104,000000,19.9426,20.006,19.6134,19.7598,335451.23918107,0
+MATX.US,D,20051107,000000,19.8221,20.1394,19.8221,19.8992,345500.97744066,0
+MATX.US,D,20051108,000000,19.7479,19.7786,19.2912,19.6362,366820.50472905,0
+MATX.US,D,20051109,000000,19.6481,19.7677,19.5364,19.7677,566287.67733278,0
+MATX.US,D,20051110,000000,19.6678,19.9219,19.3268,19.5443,589642.64587127,0
+MATX.US,D,20051111,000000,19.5414,19.993,19.5414,19.9456,498030.59155531,0
+MATX.US,D,20051114,000000,19.9456,20.1967,19.7252,19.826,404099.83378747,0
+MATX.US,D,20051115,000000,19.8744,19.8953,19.4277,19.569,387944.78342834,0
+MATX.US,D,20051116,000000,19.5838,19.909,19.4682,19.7054,324221.9161811,0
+MATX.US,D,20051117,000000,19.7519,19.9021,19.6007,19.6974,710728.13228459,0
+MATX.US,D,20051118,000000,19.7479,19.7716,19.5473,19.564,609100.73583352,0
+MATX.US,D,20051121,000000,19.569,20.2866,19.569,20.2689,526475.17486969,0
+MATX.US,D,20051122,000000,20.2293,20.5288,20.0988,20.5288,623704.9256378,0
+MATX.US,D,20051123,000000,20.5031,20.5417,20.342,20.4458,310491.79259953,0
+MATX.US,D,20051125,000000,20.4221,20.5091,20.3301,20.431,68582.837309558,0
+MATX.US,D,20051128,000000,20.3994,20.4063,20.0108,20.0781,664879.10997097,0
+MATX.US,D,20051129,000000,20.1967,20.1967,19.6362,19.6807,1003899.4528947,0
+MATX.US,D,20051130,000000,19.7014,19.909,19.574,19.6085,540911.43065433,0
+MATX.US,D,20051201,000000,19.6807,20.2866,19.6797,20.2757,493226.26228262,0
+MATX.US,D,20051202,000000,20.2757,20.3182,19.7183,19.7864,550535.26396051,0
+MATX.US,D,20051205,000000,19.8399,19.9575,19.6797,19.7993,328165.33069046,0
+MATX.US,D,20051206,000000,19.8992,20.3024,19.8221,20.002,425276.71832423,0
+MATX.US,D,20051207,000000,20.0988,20.2609,19.7558,19.7864,465912.70447399,0
+MATX.US,D,20051208,000000,20.1858,21.0488,20.0583,20.9618,1367009.2227802,0
+MATX.US,D,20051209,000000,21.0319,21.0923,20.7493,20.8767,447586.6516682,0
+MATX.US,D,20051212,000000,20.8343,21.1496,20.7957,21.0399,674298.58983157,0
+MATX.US,D,20051213,000000,21.0439,21.2831,21.0082,21.2415,584088.68341452,0
+MATX.US,D,20051214,000000,21.2069,21.2622,21.0526,21.2178,421448.63199704,0
+MATX.US,D,20051215,000000,21.1694,21.3779,20.9726,21.2741,448934.1704282,0
+MATX.US,D,20051216,000000,21.2178,21.4442,21.0923,21.2278,674448.31413823,0
+MATX.US,D,20051219,000000,21.2108,21.457,21.027,21.3028,573661.5994361,0
+MATX.US,D,20051220,000000,21.2108,21.4185,21.1179,21.2574,293779.32269329,0
+MATX.US,D,20051221,000000,21.3443,21.7189,21.2108,21.5608,495227.3074082,0
+MATX.US,D,20051222,000000,21.6992,21.7189,21.4185,21.7189,433530.77655457,0
+MATX.US,D,20051223,000000,21.6408,21.7576,21.5884,21.6498,380349.3098172,0
+MATX.US,D,20051227,000000,21.6369,21.7189,21.2,21.2108,437393.25900626,0
+MATX.US,D,20051228,000000,21.1585,21.3492,21.1585,21.2346,268869.44699708,0
+MATX.US,D,20051229,000000,21.3195,21.5974,21.3195,21.3621,368841.78286904,0
+MATX.US,D,20051230,000000,21.3028,21.4482,21.1951,21.2622,406245.5449661,0
+MATX.US,D,20060103,000000,21.288,21.2978,20.5238,21.1664,989557.28062712,0
+MATX.US,D,20060104,000000,21.3225,21.5064,21.1822,21.2781,504637.68241231,0
+MATX.US,D,20060105,000000,21.1783,21.2574,20.8076,21.0833,425330.33581242,0
+MATX.US,D,20060106,000000,21.3195,21.3195,20.5388,21.0202,926374.63486475,0
+MATX.US,D,20060109,000000,20.9272,21.2198,20.86,21.0122,414733.29451292,0
+MATX.US,D,20060110,000000,21.0399,21.1822,20.8293,21.1051,451568.50890495,0
+MATX.US,D,20060111,000000,21.2108,21.2108,20.7819,20.9865,474111.12191468,0
+MATX.US,D,20060112,000000,20.9153,21.2485,20.9153,21.0152,664729.38566431,0
+MATX.US,D,20060113,000000,21.1446,21.3325,21.0152,21.1496,419311.01402417,0
+MATX.US,D,20060117,000000,21.0576,21.2138,20.9726,21.1536,458614.65617473,0
+MATX.US,D,20060118,000000,20.9232,21.3661,20.7246,20.9035,683645.23084027,0
+MATX.US,D,20060119,000000,20.9035,21.0152,20.8729,20.9836,425305.0445444,0
+MATX.US,D,20060120,000000,20.9381,21.1298,20.7177,20.7177,443143.48170281,0
+MATX.US,D,20060123,000000,19.8141,20.5091,19.6007,20.3469,1457580.2885046,0
+MATX.US,D,20060124,000000,20.3084,20.7177,20.3084,20.7177,723689.40131841,0
+MATX.US,D,20060125,000000,20.6633,20.767,20.4141,20.6158,946415.43564215,0
+MATX.US,D,20060126,000000,20.6603,20.9272,20.5091,20.5595,608259.04243389,0
+MATX.US,D,20060127,000000,20.7196,20.7324,20.4358,20.5031,744367.54204986,0
+MATX.US,D,20060130,000000,20.4903,20.8174,20.4537,20.6663,628736.87632265,0
+MATX.US,D,20060131,000000,20.7246,20.763,20.2729,20.6079,704383.05896424,0
+MATX.US,D,20060201,000000,20.517,21.0082,20.517,20.9232,1154166.0043472,0
+MATX.US,D,20060202,000000,20.2906,20.604,19.5917,19.6411,2031841.796818,0
+MATX.US,D,20060203,000000,19.5917,19.8043,19.23,19.6174,1761063.3649109,0
+MATX.US,D,20060206,000000,19.5967,19.6807,19.0985,19.3268,1066688.5665268,0
+MATX.US,D,20060207,000000,19.2083,19.2745,18.5944,18.6161,1436747.3652128,0
+MATX.US,D,20060208,000000,18.6843,18.8237,18.5421,18.8207,956885.00895085,0
+MATX.US,D,20060209,000000,18.8702,19.1686,18.789,18.9432,666101.18404159,0
+MATX.US,D,20060210,000000,18.878,18.878,18.5775,18.623,698617.66150688,0
+MATX.US,D,20060213,000000,18.6201,18.787,18.5421,18.6033,617391.2134898,0
+MATX.US,D,20060214,000000,18.5459,19.1874,18.5301,19.1202,853479.13053278,0
+MATX.US,D,20060215,000000,19.1924,19.3061,18.878,19.0115,681880.91198334,0
+MATX.US,D,20060216,000000,19.1726,19.3455,19.1252,19.314,516730.95512776,0
+MATX.US,D,20060217,000000,19.3338,19.4237,19.0936,19.3941,514186.65356516,0
+MATX.US,D,20060221,000000,19.2834,19.4543,19.23,19.2912,662570.5230263,0
+MATX.US,D,20060222,000000,19.3408,19.3545,19.0639,19.1874,413869.34479743,0
+MATX.US,D,20060223,000000,19.1874,19.2655,19.0243,19.1034,388486.01656392,0
+MATX.US,D,20060224,000000,19.0639,19.1666,18.9779,19.1034,515265.07323344,0
+MATX.US,D,20060227,000000,19.1924,19.2625,19.0985,19.1686,358851.73200196,0
+MATX.US,D,20060228,000000,19.137,19.1686,19.0876,19.1034,523811.49852205,0
+MATX.US,D,20060301,000000,19.1924,19.3742,19.0442,19.1331,1028953.994644,0
+MATX.US,D,20060302,000000,19.0243,19.4237,18.9631,19.2695,715311.92170015,0
+MATX.US,D,20060303,000000,19.1113,19.3644,19.1113,19.2418,405870.22254872,0
+MATX.US,D,20060306,000000,19.1726,19.2053,18.8207,18.9137,570653.96184341,0
+MATX.US,D,20060307,000000,18.8702,18.8702,18.6685,18.7278,305067.32143505,0
+MATX.US,D,20060308,000000,18.6507,18.9699,18.6033,18.8899,605817.9292448,0
+MATX.US,D,20060309,000000,18.8613,18.9888,18.6793,18.7574,300157.78048742,0
+MATX.US,D,20060310,000000,18.793,18.9699,18.714,18.8939,367691.53599958,0
+MATX.US,D,20060313,000000,18.8316,19.0669,18.801,18.9542,326047.945732,0
+MATX.US,D,20060314,000000,18.9888,19.0589,18.6606,18.7663,448189.59549774,0
+MATX.US,D,20060315,000000,18.623,18.706,18.4628,18.6201,597618.50015339,0
+MATX.US,D,20060316,000000,18.7278,18.806,18.3828,18.4371,602380.34009581,0
+MATX.US,D,20060317,000000,18.4006,18.5221,18.2712,18.4371,1170056.0022175,0
+MATX.US,D,20060320,000000,18.5064,18.8137,18.3719,18.6646,629248.77158733,0
+MATX.US,D,20060321,000000,18.5775,19.0204,18.4481,18.9927,785816.89537907,0
+MATX.US,D,20060322,000000,18.9996,19.2013,18.9027,19.0796,539342.3603865,0
+MATX.US,D,20060323,000000,18.9927,19.1686,18.4658,18.789,1018790.9515037,0
+MATX.US,D,20060324,000000,18.8108,18.8563,18.6715,18.714,612149.85110577,0
+MATX.US,D,20060327,000000,18.7574,18.7783,18.5667,18.5904,883067.8908123,0
+MATX.US,D,20060328,000000,18.6033,18.9542,18.5421,18.8137,982424.13139535,0
+MATX.US,D,20060329,000000,18.7574,18.8108,18.5904,18.6685,797919.272951,0
+MATX.US,D,20060330,000000,18.6981,18.7574,18.6468,18.7456,505631.12342004,0
+MATX.US,D,20060331,000000,18.7783,18.8899,18.6576,18.6903,518582.27594667,0
+MATX.US,D,20060403,000000,18.717,18.8514,18.6576,18.787,618450.4117944,0
+MATX.US,D,20060404,000000,18.8137,19.1202,18.7357,19.0876,433812.01545491,0
+MATX.US,D,20060405,000000,19.3061,19.484,19.1686,19.4148,1088166.9229783,0
+MATX.US,D,20060406,000000,19.4978,19.6362,19.2873,19.4118,661372.72857298,0
+MATX.US,D,20060407,000000,19.577,19.6007,19.1924,19.398,720110.18106851,0
+MATX.US,D,20060410,000000,19.5512,19.7716,19.5107,19.5225,1019176.3904283,0
+MATX.US,D,20060411,000000,19.6007,19.6807,19.2013,19.2695,606763.82266867,0
+MATX.US,D,20060412,000000,19.3693,19.3693,18.9888,19.0402,494620.31697577,0
+MATX.US,D,20060413,000000,19.0115,19.2912,18.8514,19.23,576293.91461139,0
+MATX.US,D,20060417,000000,19.2083,19.2221,18.9027,19.0076,783341.38606548,0
+MATX.US,D,20060418,000000,18.9225,19.0312,18.806,18.8108,1239057.6629254,0
+MATX.US,D,20060419,000000,18.8741,19.3693,18.8395,19.3693,674071.98007013,0
+MATX.US,D,20060420,000000,19.3693,19.6007,19.1519,19.1726,494584.90920054,0
+MATX.US,D,20060421,000000,19.3268,19.5047,19.1202,19.2221,572151.20491007,0
+MATX.US,D,20060424,000000,19.3455,19.5364,19.2053,19.2972,701685.99814282,0
+MATX.US,D,20060425,000000,19.4277,19.4277,19.0906,19.226,425594.37665054,0
+MATX.US,D,20060426,000000,19.3901,19.4049,18.9186,18.9344,717026.66967177,0
+MATX.US,D,20060427,000000,18.8167,19.4543,18.8167,19.3111,1053476.4081141,0
+MATX.US,D,20060428,000000,19.3111,19.6896,19.1331,19.5512,626665.01564661,0
+MATX.US,D,20060501,000000,19.5532,19.6194,19.3298,19.3742,725823.98433912,0
+MATX.US,D,20060502,000000,19.5532,19.5571,19.0155,19.0669,612714.35220793,0
+MATX.US,D,20060503,000000,19.2053,19.2053,18.6981,18.7783,944185.75745369,0
+MATX.US,D,20060504,000000,18.7456,19.1163,18.7357,19.0243,839682.23800363,0
+MATX.US,D,20060505,000000,19.0243,19.2378,18.9344,19.1726,639747.68276692,0
+MATX.US,D,20060508,000000,19.1924,19.4652,19.0985,19.3625,578735.0278005,0
+MATX.US,D,20060509,000000,19.3495,20.0188,19.2171,19.5917,1394991.4817152,0
+MATX.US,D,20060510,000000,19.6007,19.7054,19.4504,19.5187,758567.07156584,0
+MATX.US,D,20060511,000000,19.479,19.6134,19.1549,19.2576,682114.60329983,0
+MATX.US,D,20060512,000000,19.2083,19.2121,18.8484,19.1202,932426.32947608,0
+MATX.US,D,20060515,000000,18.9157,18.9947,18.623,18.714,887089.20242715,0
+MATX.US,D,20060516,000000,18.8356,18.8356,18.4698,18.5459,744775.23729031,0
+MATX.US,D,20060517,000000,18.4264,18.4264,17.9637,17.9883,1376774.6871873,0
+MATX.US,D,20060518,000000,17.8401,17.943,17.7601,17.8233,1122209.9813811,0
+MATX.US,D,20060519,000000,17.8986,17.8986,17.5851,17.6374,1174841.1101265,0
+MATX.US,D,20060522,000000,17.5475,17.853,17.4438,17.6958,1052497.1302165,0
+MATX.US,D,20060523,000000,17.8362,17.9913,17.425,17.4289,888233.37939228,0
+MATX.US,D,20060524,000000,17.4685,17.6771,17.2985,17.6127,1327059.1358191,0
+MATX.US,D,20060525,000000,17.6277,17.6928,17.4635,17.6553,616376.52781692,0
+MATX.US,D,20060526,000000,17.6988,17.7274,17.508,17.7206,335768.89750738,0
+MATX.US,D,20060530,000000,17.7374,17.7374,17.4912,17.5407,731417.40117396,0
+MATX.US,D,20060531,000000,17.6307,17.7414,17.5446,17.7414,1115510.8303085,0
+MATX.US,D,20060601,000000,17.7818,17.9559,17.6641,17.9459,514719.79349497,0
+MATX.US,D,20060602,000000,17.8124,18.1683,17.8124,17.8659,370275.2919403,0
+MATX.US,D,20060605,000000,17.8767,17.93,17.6336,17.6424,658985.23287207,0
+MATX.US,D,20060606,000000,17.6374,17.7234,17.508,17.6641,1502532.9882796,0
+MATX.US,D,20060607,000000,17.5881,17.8323,17.2985,17.3202,961426.30903614,0
+MATX.US,D,20060608,000000,17.2846,17.3351,16.9712,17.2253,1703671.4078739,0
+MATX.US,D,20060609,000000,17.3024,17.4438,17.0672,17.1116,549155.37237745,0
+MATX.US,D,20060612,000000,17.0712,17.2036,16.735,16.7479,1273242.3524292,0
+MATX.US,D,20060613,000000,16.735,16.8962,16.4592,16.5097,1510459.2716764,0
+MATX.US,D,20060614,000000,16.4187,16.4217,15.879,16.2715,1682886.032166,0
+MATX.US,D,20060615,000000,16.2556,16.83,16.2556,16.7864,1150361.1859865,0
+MATX.US,D,20060616,000000,16.8073,16.8893,16.5097,16.735,1224551.603241,0
+MATX.US,D,20060619,000000,16.6471,16.735,16.2952,16.4464,1044139.8836127,0
+MATX.US,D,20060620,000000,16.3555,16.5699,16.3515,16.4424,864345.27092399,0
+MATX.US,D,20060621,000000,16.5097,16.7815,16.3367,16.5976,688676.1698744,0
+MATX.US,D,20060622,000000,16.5394,16.6006,16.3002,16.4187,1036298.5788764,0
+MATX.US,D,20060623,000000,16.3732,16.6085,16.2952,16.4217,454007.59879259,0
+MATX.US,D,20060626,000000,16.4069,16.4879,15.9443,16.1845,1395865.547938,0
+MATX.US,D,20060627,000000,16.1439,16.306,15.9887,16.1311,1224215.7352017,0
+MATX.US,D,20060628,000000,16.4187,16.8714,16.1686,16.6728,1364654.0999023,0
+MATX.US,D,20060629,000000,16.7913,17.2718,16.6638,17.2668,1155308.1580107,0
+MATX.US,D,20060630,000000,17.342,17.4289,17.3024,17.3568,1003935.8723207,0
+MATX.US,D,20060703,000000,17.4438,17.4595,17.2481,17.3865,294882.02197887,0
+MATX.US,D,20060705,000000,17.2638,17.2718,16.5561,16.8387,1477063.6697348,0
+MATX.US,D,20060706,000000,16.8803,17.1116,16.73,16.9712,1131809.5350699,0
+MATX.US,D,20060707,000000,16.9969,16.9969,16.6658,16.7696,809163.77071177,0
+MATX.US,D,20060710,000000,16.8387,16.992,16.7163,16.8803,878241.30522376,0
+MATX.US,D,20060711,000000,16.8962,16.9485,16.5651,16.9277,979825.20069383,0
+MATX.US,D,20060712,000000,16.9277,17.0474,16.6401,16.6876,593331.12439899,0
+MATX.US,D,20060713,000000,16.6085,16.7538,16.1143,16.4306,842267.00559507,0
+MATX.US,D,20060714,000000,16.3485,16.4217,16.2072,16.3634,1119860.9284076,0
+MATX.US,D,20060717,000000,16.2675,16.4345,16.1895,16.2112,988339.25315938,0
+MATX.US,D,20060718,000000,16.1943,16.4544,16.1103,16.2072,630163.30383886,0
+MATX.US,D,20060719,000000,16.1735,16.6006,16.1735,16.5651,970701.12284368,0
+MATX.US,D,20060720,000000,16.2141,16.3555,15.7544,15.7791,1801748.921946,0
+MATX.US,D,20060721,000000,15.7397,15.8098,15.4055,15.7377,1202939.7088943,0
+MATX.US,D,20060724,000000,15.7702,16.136,15.7702,16.1311,560230.92446787,0
+MATX.US,D,20060725,000000,16.0876,16.0876,15.6813,15.964,893329.06407253,0
+MATX.US,D,20060726,000000,15.8929,15.8998,15.5795,15.7979,881367.30595077,0
+MATX.US,D,20060727,000000,15.7011,15.9027,15.5232,15.6111,717586.11252032,0
+MATX.US,D,20060728,000000,16.0737,16.1735,15.5043,15.7674,953529.36351022,0
+MATX.US,D,20060731,000000,15.7208,16.0125,15.6625,15.7169,535378.71286273,0
+MATX.US,D,20060801,000000,15.7169,16.1311,15.4015,16.051,1399742.1934997,0
+MATX.US,D,20060802,000000,16.0411,16.4019,16.0411,16.2438,1288205.6782392,0
+MATX.US,D,20060803,000000,16.2526,16.5818,16.1617,16.5225,1180195.7773911,0
+MATX.US,D,20060804,000000,16.4721,17.0553,16.4721,16.5768,1331985.8748289,0
+MATX.US,D,20060807,000000,16.6085,16.6876,16.0579,16.1845,1180614.6007896,0
+MATX.US,D,20060808,000000,16.1735,16.5354,16.1261,16.2329,718963.98080194,0
+MATX.US,D,20060809,000000,16.2556,16.4108,15.9116,16.0203,1243407.7610244,0
+MATX.US,D,20060810,000000,16.0698,16.1895,15.9264,15.9966,1973474.6084862,0
+MATX.US,D,20060811,000000,15.9719,16.1232,15.9719,16.0203,877560.46428872,0
+MATX.US,D,20060814,000000,16.0579,16.3288,16.0125,16.0243,407717.49676475,0
+MATX.US,D,20060815,000000,16.1488,16.4306,16.0125,16.3831,759713.27183242,0
+MATX.US,D,20060816,000000,16.0056,16.5927,16.0056,16.5314,1184921.1979076,0
+MATX.US,D,20060817,000000,16.5008,16.6678,16.4424,16.5858,993094.01154675,0
+MATX.US,D,20060818,000000,16.5354,16.6638,16.5027,16.6085,588379.09412108,0
+MATX.US,D,20060821,000000,16.6124,16.739,16.5067,16.656,746174.35023706,0
+MATX.US,D,20060822,000000,16.6085,16.8427,16.5651,16.6985,889646.65544913,0
+MATX.US,D,20060823,000000,16.6638,16.9001,16.6638,16.8764,905686.3776261,0
+MATX.US,D,20060824,000000,16.9337,16.9485,16.735,16.814,850972.26004684,0
+MATX.US,D,20060825,000000,16.7479,16.9337,16.6945,16.8714,496143.86296116,0
+MATX.US,D,20060828,000000,16.7983,17.1116,16.7647,17.0019,433410.3901188,0
+MATX.US,D,20060829,000000,17.0712,17.1591,16.8387,17.1591,646370.96003546,0
+MATX.US,D,20060830,000000,17.1472,17.2481,16.9742,17.0839,652814.16347571,0
+MATX.US,D,20060831,000000,17.0445,17.2293,17.0118,17.1926,436900.58510527,0
+MATX.US,D,20060901,000000,17.2213,17.2895,17.0445,17.2293,413349.35632697,0
+MATX.US,D,20060905,000000,17.251,17.3677,17.1679,17.2164,436832.80450699,0
+MATX.US,D,20060906,000000,17.0543,17.1502,16.9792,17.0543,679374.04149741,0
+MATX.US,D,20060907,000000,17.0069,17.1275,16.8557,16.9792,586480.22571829,0
+MATX.US,D,20060908,000000,16.9792,17.1196,16.8853,16.9664,729611.60463749,0
+MATX.US,D,20060911,000000,16.8665,17.0869,16.83,16.9455,1012707.8957201,0
+MATX.US,D,20060912,000000,16.8853,17.342,16.823,17.2846,781727.80316593,0
+MATX.US,D,20060913,000000,17.3054,17.6424,17.2589,17.504,601572.03116995,0
+MATX.US,D,20060914,000000,17.512,17.597,17.3598,17.3865,352503.62372946,0
+MATX.US,D,20060915,000000,17.4803,17.6277,17.3351,17.4705,850373.36282017,0
+MATX.US,D,20060918,000000,17.5545,17.5545,17.1868,17.3094,528097.86262573,0
+MATX.US,D,20060919,000000,17.251,17.3202,17.0019,17.254,660840.60029387,0
+MATX.US,D,20060920,000000,17.3291,17.508,17.1235,17.2036,473930.03643566,0
+MATX.US,D,20060921,000000,17.2797,17.512,17.0672,17.0989,697760.79334644,0
+MATX.US,D,20060922,000000,17.0751,17.2797,17.0503,17.1116,394851.32289867,0
+MATX.US,D,20060925,000000,17.1679,17.3202,16.8803,17.0959,899568.92571792,0
+MATX.US,D,20060926,000000,17.1196,17.4705,17.0989,17.4468,692433.44065114,0
+MATX.US,D,20060927,000000,17.4803,17.593,17.3321,17.4141,812667.11715762,0
+MATX.US,D,20060928,000000,17.4685,17.5327,17.2253,17.5001,588927.40881172,0
+MATX.US,D,20060929,000000,17.5407,17.6167,17.1502,17.3934,834691.76499834,0
+MATX.US,D,20061002,000000,17.3321,17.4319,17.1502,17.2333,408847.51061979,0
+MATX.US,D,20061003,000000,17.1591,17.3468,17.0712,17.1809,473104.52944756,0
+MATX.US,D,20061004,000000,17.0959,17.597,16.995,17.4289,426314.67196369,0
+MATX.US,D,20061005,000000,17.3518,17.7749,17.164,17.7601,681405.4361446,0
+MATX.US,D,20061006,000000,17.6771,17.7749,17.504,17.5475,453283.25687655,0
+MATX.US,D,20061009,000000,17.504,17.8323,17.3568,17.8194,311525.69963611,0
+MATX.US,D,20061010,000000,17.8906,18.0546,17.8194,17.8986,459328.88158356,0
+MATX.US,D,20061011,000000,17.8046,17.8362,17.5802,17.7117,273016.2033013,0
+MATX.US,D,20061012,000000,17.7729,17.9993,17.7077,17.9597,275182.14749436,0
+MATX.US,D,20061013,000000,17.8986,18.031,17.689,17.9242,274915.07170408,0
+MATX.US,D,20061016,000000,18.0063,18.11,17.8767,18.0388,578181.65485626,0
+MATX.US,D,20061017,000000,17.9073,18.0922,17.8154,18.0151,361587.23555078,0
+MATX.US,D,20061018,000000,17.9637,18.2276,17.5851,17.7117,666414.79576502,0
+MATX.US,D,20061019,000000,17.6277,17.9913,17.5624,17.943,495056.3384364,0
+MATX.US,D,20061020,000000,18.0546,18.113,17.853,17.9637,512563.96580913,0
+MATX.US,D,20061023,000000,17.9716,18.1515,17.8323,17.943,401941.98280018,0
+MATX.US,D,20061024,000000,17.8906,18.1179,17.7206,18.1179,482813.34141428,0
+MATX.US,D,20061025,000000,18.0497,18.113,17.9123,17.9716,668145.73014817,0
+MATX.US,D,20061026,000000,17.7897,18.0833,17.7027,17.8806,638376.89604036,0
+MATX.US,D,20061027,000000,18.4975,18.6981,17.8767,18.456,1286657.8526366,0
+MATX.US,D,20061030,000000,18.4224,18.5618,18.3789,18.4411,628331.20438364,0
+MATX.US,D,20061031,000000,18.027,18.3719,18.0023,18.0408,983370.02481921,0
+MATX.US,D,20061101,000000,18.1722,18.4144,18.02,18.1555,866880.46763011,0
+MATX.US,D,20061102,000000,18.0715,18.1218,17.8016,17.9193,580140.21065157,0
+MATX.US,D,20061103,000000,17.934,18.0111,17.5752,17.6424,939960.09239326,0
+MATX.US,D,20061106,000000,17.6277,17.8362,17.3934,17.4438,1067989.5493535,0
+MATX.US,D,20061107,000000,17.4438,17.7651,17.1729,17.6593,784720.26599782,0
+MATX.US,D,20061108,000000,17.5663,17.6424,17.4755,17.599,831313.86324187,0
+MATX.US,D,20061109,000000,17.5752,17.6197,17.4468,17.4547,701075.97275823,0
+MATX.US,D,20061110,000000,17.4438,17.5001,17.2451,17.3628,835941.15363843,0
+MATX.US,D,20061113,000000,17.3755,17.6374,17.3755,17.4319,699631.33552904,0
+MATX.US,D,20061114,000000,17.425,17.504,17.254,17.4595,647857.07494419,0
+MATX.US,D,20061115,000000,17.423,17.6553,17.3755,17.4863,554443.27069464,0
+MATX.US,D,20061116,000000,17.4635,17.7206,17.2895,17.6336,1896268.4604333,0
+MATX.US,D,20061117,000000,17.8154,17.8154,17.5327,17.6374,636355.61790036,0
+MATX.US,D,20061120,000000,17.6374,17.6691,17.3677,17.4912,641963.1978453,0
+MATX.US,D,20061121,000000,17.5248,17.5495,17.4012,17.512,361631.74818249,0
+MATX.US,D,20061122,000000,17.7976,17.7976,17.2124,17.2985,710536.93029837,0
+MATX.US,D,20061124,000000,17.2668,17.3598,17.2411,17.3094,180768.83233274,0
+MATX.US,D,20061127,000000,17.2638,17.3054,17.0632,17.0672,643200.44667673,0
+MATX.US,D,20061128,000000,17.0543,17.2333,16.7508,17.1779,840337.78767067,0
+MATX.US,D,20061129,000000,17.2371,17.3568,17.1976,17.2718,729117.91908577,0
+MATX.US,D,20061130,000000,17.2481,17.4141,17.2293,17.3094,1060059.2193539,0
+MATX.US,D,20061201,000000,17.3598,17.3598,17.0751,17.2589,727647.99058857,0
+MATX.US,D,20061204,000000,17.3054,17.4289,17.2481,17.3825,596436.8921116,0
+MATX.US,D,20061205,000000,17.4012,17.4833,17.2935,17.4289,305236.26710541,0
+MATX.US,D,20061206,000000,17.4398,17.593,17.3904,17.4052,326001.40979884,0
+MATX.US,D,20061207,000000,17.4438,17.4438,17.2293,17.2985,336817.97930475,0
+MATX.US,D,20061208,000000,17.254,17.3677,17.2481,17.2985,293487.96728572,0
+MATX.US,D,20061211,000000,17.3291,17.3598,17.2293,17.254,319090.82372563,0
+MATX.US,D,20061212,000000,17.2481,17.3755,17.2253,17.3321,1292697.4074392,0
+MATX.US,D,20061213,000000,17.342,17.3755,17.251,17.3143,1288790.4123558,0
+MATX.US,D,20061214,000000,17.3054,17.597,17.3054,17.423,626194.59806148,0
+MATX.US,D,20061215,000000,17.5446,17.6958,17.4685,17.512,851938.38648513,0
+MATX.US,D,20061218,000000,17.512,17.597,17.2846,17.3351,563237.55040984,0
+MATX.US,D,20061219,000000,17.3241,17.342,17.0989,17.2481,1696464.4081396,0
+MATX.US,D,20061220,000000,17.2253,17.3381,17.1502,17.251,897521.34465919,0
+MATX.US,D,20061221,000000,17.2481,17.4912,17.2371,17.2718,902318.59237682,0
+MATX.US,D,20061222,000000,17.2797,17.3795,17.1868,17.2768,394428.45289741,0
+MATX.US,D,20061226,000000,17.2481,17.4368,17.2481,17.4191,250264.17859238,0
+MATX.US,D,20061227,000000,17.4595,17.689,17.3291,17.593,433812.01545491,0
+MATX.US,D,20061228,000000,17.5327,17.6227,17.4052,17.4141,328127.89961379,0
+MATX.US,D,20061229,000000,17.3825,17.5446,17.3321,17.3825,303474.98320064,0
+MATX.US,D,20070103,000000,17.5545,17.8836,17.4595,17.5713,601393.98064311,0
+MATX.US,D,20070104,000000,17.6069,17.689,17.4803,17.6424,711386.71690377,0
+MATX.US,D,20070105,000000,17.6069,17.6424,17.3568,17.423,504434.34061744,0
+MATX.US,D,20070108,000000,17.4052,17.593,17.3291,17.5407,720412.664634,0
+MATX.US,D,20070109,000000,17.5545,17.6374,17.4052,17.5713,575240.78621113,0
+MATX.US,D,20070110,000000,17.5248,17.5367,17.3518,17.4863,681990.17026118,0
+MATX.US,D,20070111,000000,17.5248,17.8194,17.5248,17.7937,685080.76321297,0
+MATX.US,D,20070112,000000,17.8559,18.1921,17.8046,18.1921,634220.02322892,0
+MATX.US,D,20070116,000000,18.2485,18.4174,18.1802,18.3027,626795.51858959,0
+MATX.US,D,20070117,000000,18.2879,18.3452,18.2118,18.279,532178.86163311,0
+MATX.US,D,20070118,000000,18.2622,18.3907,18.1722,18.2712,476409.59235215,0
+MATX.US,D,20070119,000000,18.4521,18.5904,18.2712,18.5736,580105.81452707,0
+MATX.US,D,20070122,000000,18.5944,18.623,18.4698,18.5904,563503.61454938,0
+MATX.US,D,20070123,000000,18.5459,18.8316,18.4371,18.8108,475977.6174944,0
+MATX.US,D,20070124,000000,18.8356,19.0204,18.7614,18.8356,390217.96259779,0
+MATX.US,D,20070125,000000,18.8207,18.8237,18.5983,18.787,619503.54019466,0
+MATX.US,D,20070126,000000,18.798,18.8137,18.3907,18.6329,595794.49390395,0
+MATX.US,D,20070129,000000,18.6646,18.9996,18.4935,18.9157,722080.87667247,0
+MATX.US,D,20070130,000000,18.8899,19.1549,18.8444,19.1449,422668.68276622,0
+MATX.US,D,20070131,000000,19.1666,19.4049,19.0362,19.3812,698946.44799112,0
+MATX.US,D,20070201,000000,19.1073,19.6629,19.0115,19.5473,888966.82616481,0
+MATX.US,D,20070202,000000,19.6194,19.7212,19.3772,19.4603,615914.20343755,0
+MATX.US,D,20070205,000000,19.4603,19.5443,19.2418,19.3378,596455.10182456,0
+MATX.US,D,20070206,000000,19.3061,19.3338,19.0243,19.1924,602166.88179373,0
+MATX.US,D,20070207,000000,19.1924,19.3298,19.1291,19.1874,446575.00094749,0
+MATX.US,D,20070208,000000,19.1686,19.2952,19.0482,19.0985,367932.30887111,0
+MATX.US,D,20070209,000000,19.0639,19.1796,18.9996,19.0669,379236.4940244,0
+MATX.US,D,20070212,000000,18.9947,19.1726,18.9699,19.1202,261901.19683278,0
+MATX.US,D,20070213,000000,19.0985,19.3338,19.0985,19.3061,636208.92854586,0
+MATX.US,D,20070214,000000,19.2725,19.7519,19.1666,19.5838,1006652.1545058,0
+MATX.US,D,20070215,000000,19.564,19.6244,19.5047,19.5838,444383.76548641,0
+MATX.US,D,20070216,000000,19.7341,19.7479,19.4652,19.7094,401652.65069405,0
+MATX.US,D,20070220,000000,19.6174,19.909,19.5364,19.8992,724988.3608438,0
+MATX.US,D,20070221,000000,19.826,20.0662,19.826,20.0465,351920.91291433,0
+MATX.US,D,20070222,000000,20.0741,20.1602,19.9803,20.1295,360064.70121611,0
+MATX.US,D,20070223,000000,20.1295,20.1689,19.8953,20.1255,474988.22308953,0
+MATX.US,D,20070226,000000,19.9753,20.0899,19.653,19.8536,552054.76334303,0
+MATX.US,D,20070227,000000,19.7519,19.8517,19.4751,19.5512,1229631.1015097,0
+MATX.US,D,20070228,000000,19.5512,19.5571,19.1113,19.3742,918953.16517757,0
+MATX.US,D,20070301,000000,19.2873,19.6047,18.878,19.3644,1043275.9338972,0
+MATX.US,D,20070302,000000,19.3644,19.5967,19.3111,19.3238,590095.86539415,0
+MATX.US,D,20070305,000000,19.2695,19.5107,19.0669,19.0985,474345.82488188,0
+MATX.US,D,20070306,000000,18.9186,19.3495,18.9186,19.1726,693381.35737645,0
+MATX.US,D,20070307,000000,19.1924,19.314,19.1163,19.2418,455930.74681267,0
+MATX.US,D,20070308,000000,19.3111,19.3545,19.1331,19.2952,561459.06844282,0
+MATX.US,D,20070309,000000,19.3861,19.489,19.1519,19.2488,368405.76140841,0
+MATX.US,D,20070312,000000,19.2625,19.4148,19.1924,19.3238,364339.93716184,0
+MATX.US,D,20070313,000000,19.2725,19.2952,18.9582,18.9779,706359.82447253,0
+MATX.US,D,20070314,000000,18.9582,19.1686,18.6903,18.965,768990.10894139,0
+MATX.US,D,20070315,000000,18.9582,19.1113,18.9157,18.965,528747.34238843,0
+MATX.US,D,20070316,000000,19.0076,19.0273,18.8267,18.9472,399945.9959282,0
+MATX.US,D,20070319,000000,19.0243,19.0243,18.717,18.8484,486828.58312481,0
+MATX.US,D,20070320,000000,18.8613,19.2378,18.801,19.2171,453899.35216547,0
+MATX.US,D,20070321,000000,19.2013,19.5077,19.0589,19.5077,527621.37513627,0
+MATX.US,D,20070322,000000,19.5008,19.6678,19.3693,19.6481,491057.28313741,0
+MATX.US,D,20070323,000000,19.5967,19.9426,19.5967,19.9308,530277.96992887,0
+MATX.US,D,20070326,000000,19.8616,19.9426,19.6194,19.8181,500406.95909826,0
+MATX.US,D,20070327,000000,19.8082,19.8181,19.5799,19.6678,441612.85416237,0
+MATX.US,D,20070328,000000,19.6007,19.6294,19.3861,19.5314,511391.46262382,0
+MATX.US,D,20070329,000000,19.569,19.6174,19.4088,19.5187,367009.68341382,0
+MATX.US,D,20070330,000000,19.564,19.8181,19.4722,19.7746,501357.91077575,0
+MATX.US,D,20070402,000000,19.8181,19.993,19.8043,19.993,430962.19537466,0
+MATX.US,D,20070403,000000,20.0415,20.4261,19.993,20.2322,453831.57156718,0
+MATX.US,D,20070404,000000,20.2906,20.3854,20.1689,20.3727,399045.62678677,0
+MATX.US,D,20070405,000000,20.3854,20.4488,20.2115,20.3727,367138.16305536,0
+MATX.US,D,20070409,000000,20.4358,20.9192,20.3499,20.6079,509314.54369418,0
+MATX.US,D,20070410,000000,20.5723,20.6633,20.4358,20.6257,324760.11436453,0
+MATX.US,D,20070411,000000,20.6633,20.6633,20.1719,20.2293,412843.53096662,0
+MATX.US,D,20070412,000000,20.1472,20.3944,19.9526,20.3499,378784.28615225,0
+MATX.US,D,20070413,000000,20.3904,20.5822,20.3084,20.5388,379605.74653748,0
+MATX.US,D,20070416,000000,20.6,20.8886,20.5891,20.8174,286502.51905917,0
+MATX.US,D,20070417,000000,20.8767,20.9312,20.775,20.8729,327598.80628686,0
+MATX.US,D,20070418,000000,20.8639,21.4649,20.7374,21.3118,597221.93307087,0
+MATX.US,D,20070419,000000,21.1871,21.3028,20.9726,21.1871,484941.85453067,0
+MATX.US,D,20070420,000000,21.3443,21.543,21.2278,21.4748,603957.50356941,0
+MATX.US,D,20070423,000000,21.4017,21.543,21.374,21.4927,312556.57172051,0
+MATX.US,D,20070424,000000,21.5549,21.5608,21.1446,21.3987,345349.22983255,0
+MATX.US,D,20070425,000000,21.4689,21.6369,21.3572,21.4748,806652.85362295,0
+MATX.US,D,20070426,000000,21.4442,21.4927,21.2138,21.3462,490776.04423705,0
+MATX.US,D,20070427,000000,21.3661,21.3987,20.9272,21.2385,423700.56650135,0
+MATX.US,D,20070430,000000,20.5634,21.2741,20.5634,20.9529,1020801.1014858,0
+MATX.US,D,20070501,000000,20.8639,21.2198,20.6208,21.1694,910824.55163661,0
+MATX.US,D,20070502,000000,21.2238,21.5193,21.1694,21.2939,1162445.3538455,0
+MATX.US,D,20070503,000000,21.3365,21.3443,21.0033,21.114,1026881.1223172,0
+MATX.US,D,20070504,000000,21.1209,21.2178,20.9993,21.1783,1030878.1543148,0
+MATX.US,D,20070507,000000,21.2198,21.2939,21.0923,21.2642,664422.85549592,0
+MATX.US,D,20070508,000000,21.1446,21.7743,20.9529,21.6171,1246353.6879231,0
+MATX.US,D,20070509,000000,21.5608,21.7416,21.4748,21.7061,639833.67307819,0
+MATX.US,D,20070510,000000,21.5974,21.5974,21.0576,21.204,693429.91661104,0
+MATX.US,D,20070511,000000,21.2198,21.3809,21.1209,21.3462,510880.57900986,0
+MATX.US,D,20070514,000000,21.374,21.374,20.8926,21.0319,646883.86695087,0
+MATX.US,D,20070515,000000,20.9915,21.2198,20.9726,21.0033,438081.18149634,0
+MATX.US,D,20070516,000000,21.1051,21.2831,20.9865,21.2455,497641.10602783,0
+MATX.US,D,20070517,000000,21.1822,21.2642,21.0745,21.0952,543271.61178577,0
+MATX.US,D,20070518,000000,21.0784,21.1298,20.767,20.8639,749663.53357281,0
+MATX.US,D,20070521,000000,20.8125,20.8639,20.6366,20.695,836875.91890437,0
+MATX.US,D,20070522,000000,20.6257,20.7018,20.3262,20.5417,940643.96828047,0
+MATX.US,D,20070523,000000,20.5238,20.695,20.2501,20.3904,1355547.2201145,0
+MATX.US,D,20070524,000000,20.342,20.4024,20.0267,20.0692,689213.3564071,0
+MATX.US,D,20070525,000000,20.0662,20.2729,20.0583,20.1335,330911.96239721,0
+MATX.US,D,20070529,000000,20.1097,20.6208,20.1097,20.5861,768555.09913148,0
+MATX.US,D,20070530,000000,20.5061,20.7196,20.3024,20.7196,483089.52206103,0
+MATX.US,D,20070531,000000,20.7552,20.9776,20.5773,20.9696,875679.80559891,0
+MATX.US,D,20070601,000000,20.9836,21.2238,20.9836,21.0883,637539.2492436,0
+MATX.US,D,20070604,000000,21.0745,21.1694,20.9272,20.9865,598411.63431844,0
+MATX.US,D,20070605,000000,20.8946,20.9429,20.6455,20.7443,612206.50354613,0
+MATX.US,D,20070606,000000,20.6257,20.767,20.3737,20.4358,832419.59747962,0
+MATX.US,D,20070607,000000,20.3944,20.4655,20.082,20.082,824368.88104415,0
+MATX.US,D,20070608,000000,20.0988,20.6079,20.0899,20.2817,854820.57938844,0
+MATX.US,D,20070611,000000,20.2075,20.3262,20.0148,20.1365,509834.53216462,0
+MATX.US,D,20070612,000000,20.0346,20.2689,19.9803,20.0415,754343.42980685,0
+MATX.US,D,20070613,000000,20.0662,20.4024,19.914,20.3825,590992.18793269,0
+MATX.US,D,20070614,000000,20.3024,20.6988,20.3024,20.5595,509089.95723418,0
+MATX.US,D,20070615,000000,20.6533,21.0833,20.5891,20.6277,670409.80446113,0
+MATX.US,D,20070618,000000,20.7523,20.7523,20.4577,20.6,606312.62644723,0
+MATX.US,D,20070619,000000,20.5338,20.7493,20.3598,20.6573,514950.4498593,0
+MATX.US,D,20070620,000000,20.7374,21.1101,20.6603,20.695,840793.03049499,0
+MATX.US,D,20070621,000000,20.6405,20.7127,20.4537,20.6118,627657.44500364,0
+MATX.US,D,20070622,000000,20.6,20.6485,20.4101,20.4991,1171071.699541,0
+MATX.US,D,20070625,000000,20.5091,20.7443,20.3331,20.4655,559945.63896462,0
+MATX.US,D,20070626,000000,20.5061,20.6,20.2936,20.4418,482884.15696473,0
+MATX.US,D,20070627,000000,20.3627,20.8007,20.2501,20.7867,609000.58241218,0
+MATX.US,D,20070628,000000,20.7127,21.0369,20.7127,20.9726,616418.00549647,0
+MATX.US,D,20070629,000000,21.0488,21.0636,20.7324,20.8204,495943.55611847,0
+MATX.US,D,20070702,000000,20.8767,21.1783,20.8125,21.1664,558967.37271769,0
+MATX.US,D,20070703,000000,21.204,21.3275,21.1822,21.2692,403407.86469449,0
+MATX.US,D,20070705,000000,21.2138,21.3275,21.1101,21.2831,544493.68585639,0
+MATX.US,D,20070706,000000,21.2939,21.3195,21.1822,21.288,515757.74713443,0
+MATX.US,D,20070709,000000,21.3028,21.374,21.1694,21.2831,742642.67757103,0
+MATX.US,D,20070710,000000,21.1743,21.3838,21.0606,21.0923,654426.73472453,0
+MATX.US,D,20070711,000000,21.1209,21.4965,21.0319,21.4965,716541.07732582,0
+MATX.US,D,20070712,000000,21.5064,22.0679,21.4748,22.0629,927151.58261826,0
+MATX.US,D,20070713,000000,22.0788,22.3427,22.0115,22.2774,544165.91102288,0
+MATX.US,D,20070716,000000,22.1252,22.5671,22.1015,22.1658,964195.19705875,0
+MATX.US,D,20070717,000000,22.2537,22.4988,22.1658,22.4069,439634.06535264,0
+MATX.US,D,20070718,000000,22.3477,22.7153,21.9987,22.3516,567833.47963404,0
+MATX.US,D,20070719,000000,22.3871,22.8547,22.3269,22.8132,424199.31030667,0
+MATX.US,D,20070720,000000,21.9393,22.1449,21.37,21.6171,901892.68742341,0
+MATX.US,D,20070723,000000,21.795,22.0372,21.4689,21.6251,461133.66646932,0
+MATX.US,D,20070724,000000,21.457,21.7397,21.4274,21.5747,738232.89207943,0
+MATX.US,D,20070725,000000,21.6141,22.0066,21.5144,21.6705,1033471.015112,0
+MATX.US,D,20070726,000000,21.4185,21.6784,20.0148,20.8817,1312704.8237429,0
+MATX.US,D,20070727,000000,20.7957,21.0152,20.4725,20.5209,1173898.2516546,0
+MATX.US,D,20070730,000000,20.6603,21.0666,20.3737,20.8946,731220.12928342,0
+MATX.US,D,20070731,000000,20.9429,21.7506,20.9429,21.2524,1169046.3747982,0
+MATX.US,D,20070801,000000,21.2524,21.5707,20.5595,20.8007,974514.03441006,0
+MATX.US,D,20070802,000000,20.8817,21.5707,20.7107,20.9657,1059246.8638252,0
+MATX.US,D,20070803,000000,20.9064,21.0883,20.4864,20.6079,758473.99969953,0
+MATX.US,D,20070806,000000,20.69,21.1951,20.3854,21.0952,1299316.6381049,0
+MATX.US,D,20070807,000000,21.0399,22.2646,20.7957,22.1529,1538225.0373572,0
+MATX.US,D,20070808,000000,22.1885,23.1335,22.0115,22.66,2730804.4312207,0
+MATX.US,D,20070809,000000,22.5631,23.2935,22.4158,22.6293,3346239.1122166,0
+MATX.US,D,20070810,000000,22.3981,22.9279,21.2238,21.5608,1697175.5985962,0
+MATX.US,D,20070813,000000,21.6754,21.8296,20.9579,21.0706,1348663.9486107,0
+MATX.US,D,20070814,000000,21.1694,21.3838,20.4221,20.5121,814752.12929302,0
+MATX.US,D,20070815,000000,20.4063,20.6118,19.141,19.1519,1787432.0409465,0
+MATX.US,D,20070816,000000,19.0115,19.6085,18.5154,19.1113,2275188.3077821,0
+MATX.US,D,20070817,000000,19.6085,20.3677,19.3742,19.8438,1274439.1352316,0
+MATX.US,D,20070820,000000,19.9219,20.1809,19.7301,20.0227,561986.1384683,0
+MATX.US,D,20070821,000000,19.8716,20.1166,19.5799,19.7301,552158.96336726,0
+MATX.US,D,20070822,000000,19.909,20.4418,19.8666,20.1335,441276.98612309,0
+MATX.US,D,20070823,000000,20.2372,20.3024,19.5967,19.909,563616.91943009,0
+MATX.US,D,20070824,000000,19.9219,20.255,19.6857,20.255,358608.93582899,0
+MATX.US,D,20070827,000000,20.2649,20.4063,19.8517,20.0415,373776.61508469,0
+MATX.US,D,20070828,000000,19.9456,20.1422,19.5443,19.5443,576460.83698032,0
+MATX.US,D,20070829,000000,19.7014,20.1858,19.6857,20.1552,389355.02453301,0
+MATX.US,D,20070830,000000,20.0346,20.2195,19.6007,19.8438,523554.539239,0
+MATX.US,D,20070831,000000,20.0781,20.3944,19.8953,20.3499,440753.96270048,0
+MATX.US,D,20070904,000000,20.3301,20.9064,20.2729,20.86,591285.56664171,0
+MATX.US,D,20070905,000000,20.7591,20.7819,20.1898,20.4024,704267.73078208,0
+MATX.US,D,20070906,000000,20.4141,20.5496,20.1858,20.4221,338761.36033925,0
+MATX.US,D,20070907,000000,20.1602,20.1602,19.657,19.6718,473284.60327585,0
+MATX.US,D,20070910,000000,19.7993,19.905,19.6007,19.6481,618671.96330223,0
+MATX.US,D,20070911,000000,19.7439,20.1689,19.6767,19.9377,477000.39637303,0
+MATX.US,D,20070912,000000,19.9219,20.0346,19.6797,19.7598,471760.04563973,0
+MATX.US,D,20070913,000000,19.8992,20.0465,19.6174,19.8112,422282.23219091,0
+MATX.US,D,20070914,000000,19.6481,19.9021,19.6481,19.7786,447253.81858108,0
+MATX.US,D,20070917,000000,19.7647,19.9219,19.6007,19.6007,328253.34430317,0
+MATX.US,D,20070918,000000,19.7391,20.7552,19.6362,20.6573,821580.77165785,0
+MATX.US,D,20070919,000000,20.8293,20.9429,20.2757,20.342,1002550.922484,0
+MATX.US,D,20070920,000000,20.3044,20.431,19.9753,20.0267,336313.16559511,0
+MATX.US,D,20070921,000000,20.1422,20.1422,19.3941,19.4049,2081419.7636883,0
+MATX.US,D,20070924,000000,19.4652,19.4652,18.9582,18.9888,1140626.071101,0
+MATX.US,D,20070925,000000,18.8356,19.3021,18.8356,19.1963,683414.57447595,0
+MATX.US,D,20070926,000000,19.2576,19.5107,19.1628,19.2339,1247305.6512514,0
+MATX.US,D,20070927,000000,19.3189,19.5107,19.2083,19.3625,654402.45510723,0
+MATX.US,D,20070928,000000,19.2972,19.8536,19.2576,19.653,634992.92437956,0
+MATX.US,D,20071001,000000,19.6244,20.1898,19.5838,19.9663,572739.98562952,0
+MATX.US,D,20071002,000000,19.8903,20.2589,19.8082,20.1512,408364.953226,0
+MATX.US,D,20071003,000000,20.0632,20.4101,19.993,20.1769,675507.51244283,0
+MATX.US,D,20071004,000000,20.1948,20.6573,20.1365,20.2322,603334.32672544,0
+MATX.US,D,20071005,000000,20.3727,20.9657,20.2797,20.9657,785868.48956583,0
+MATX.US,D,20071008,000000,20.9776,22.8547,20.7493,20.9035,847608.52140046,0
+MATX.US,D,20071009,000000,20.9312,21.2069,20.763,21.1634,511667.64327058,0
+MATX.US,D,20071010,000000,21.0833,21.2385,20.8817,21.0319,263456.10399053,0
+MATX.US,D,20071011,000000,21.2,21.5144,20.4903,20.7591,400872.66798838,0
+MATX.US,D,20071012,000000,20.8244,20.9915,20.6988,20.7493,266250.28328115,0
+MATX.US,D,20071015,000000,20.7285,20.8886,20.1769,20.2412,555614.76222923,0
+MATX.US,D,20071016,000000,20.2412,20.3727,19.8399,20.0939,510649.92264553,0
+MATX.US,D,20071017,000000,20.2452,20.4607,19.914,20.1394,415308.92377301,0
+MATX.US,D,20071018,000000,20.0267,20.3737,19.7746,19.9526,458855.42904626,0
+MATX.US,D,20071019,000000,19.9377,19.9377,19.1489,19.1666,803357.90722558,0
+MATX.US,D,20071022,000000,19.0204,19.484,18.878,19.2488,811979.19466753,0
+MATX.US,D,20071023,000000,19.3644,20.2975,19.3644,20.2797,727510.40609055,0
+MATX.US,D,20071024,000000,20.1137,20.1898,19.3941,19.8863,701359.23496002,0
+MATX.US,D,20071025,000000,19.829,20.4774,19.3338,19.826,714502.60112358,0
+MATX.US,D,20071026,000000,20.8174,21.2642,19.6411,20.3182,1882883.3097475,0
+MATX.US,D,20071029,000000,20.3212,20.7018,19.9526,20.1472,719518.36539689,0
+MATX.US,D,20071030,000000,20.0148,20.2412,19.8112,19.8112,499834.36479034,0
+MATX.US,D,20071031,000000,19.8744,20.5822,19.6007,20.5338,997429.94653575,0
+MATX.US,D,20071101,000000,20.3044,20.604,20.1858,20.2689,747883.02830436,0
+MATX.US,D,20071102,000000,20.3994,20.4418,19.8616,20.3944,705500.93301063,0
+MATX.US,D,20071105,000000,20.1365,20.517,20.0375,20.3371,572028.79517286,0
+MATX.US,D,20071106,000000,20.3469,20.5773,19.7914,20.4577,663060.16197513,0
+MATX.US,D,20071107,000000,20.2115,20.5723,20.0108,20.2075,702160.46233084,0
+MATX.US,D,20071108,000000,20.3024,20.5595,19.9575,20.3944,1551690.1084499,0
+MATX.US,D,20071109,000000,20.082,20.3854,19.9308,19.9663,341935.92030085,0
+MATX.US,D,20071112,000000,19.8716,20.4141,19.5838,19.7716,733340.54919404,0
+MATX.US,D,20071113,000000,19.914,20.3371,19.7479,19.997,820468.96751579,0
+MATX.US,D,20071114,000000,20.1394,20.3727,19.6244,19.8438,556559.64400238,0
+MATX.US,D,20071115,000000,19.7519,20.1422,19.4929,19.6441,466570.27744246,0
+MATX.US,D,20071116,000000,19.6896,19.6896,19.0836,19.4237,878315.15572638,0
+MATX.US,D,20071119,000000,19.3021,19.484,18.9947,19.0936,924785.3315825,0
+MATX.US,D,20071120,000000,19.0549,19.4148,18.6646,18.8108,1181829.5933051,0
+MATX.US,D,20071121,000000,18.6685,19.2655,18.6685,18.787,820513.48014749,0
+MATX.US,D,20071123,000000,18.9394,19.226,18.8652,18.8988,251913.16926715,0
+MATX.US,D,20071126,000000,18.8563,19.23,18.6943,18.7317,786090.04107367,0
+MATX.US,D,20071127,000000,18.793,19.0076,18.6438,18.8484,920676.00635495,0
+MATX.US,D,20071128,000000,19.0115,19.6857,18.8563,19.6678,727849.30908199,0
+MATX.US,D,20071129,000000,19.5967,19.7914,19.3644,19.564,326823.88183479,0
+MATX.US,D,20071130,000000,19.8329,20.1967,19.5611,20.1394,796451.36775525,0
+MATX.US,D,20071203,000000,19.997,20.1166,19.8112,19.918,566531.48515648,0
+MATX.US,D,20071204,000000,19.7864,20.087,19.6896,19.9555,483133.02304203,0
+MATX.US,D,20071205,000000,20.255,20.431,19.9852,20.1898,330754.14488477,0
+MATX.US,D,20071206,000000,20.2075,20.5545,20.1512,20.5288,379898.11359576,0
+MATX.US,D,20071207,000000,20.5338,20.9064,20.4705,20.8372,546191.23576575,0
+MATX.US,D,20071210,000000,20.8076,21.1783,20.3301,21.0666,594907.27622188,0
+MATX.US,D,20071211,000000,21.0706,21.1911,20.695,20.7137,832252.6751107,0
+MATX.US,D,20071212,000000,21.2108,21.4857,20.6316,20.8125,704132.16958551,0
+MATX.US,D,20071213,000000,20.7127,20.9429,20.4358,20.8926,450723.78055314,0
+MATX.US,D,20071214,000000,20.7403,20.9726,20.4488,20.5121,309438.66419927,0
+MATX.US,D,20071217,000000,20.3786,20.3825,20.0148,20.1719,585993.62172164,0
+MATX.US,D,20071218,000000,20.4458,20.8204,19.8744,20.4063,356789.98783314,0
+MATX.US,D,20071219,000000,20.4358,20.6208,20.2195,20.5288,253874.76001462,0
+MATX.US,D,20071220,000000,20.7246,20.7443,20.2372,20.7374,393070.81763021,0
+MATX.US,D,20071221,000000,21.5787,21.5787,20.6405,20.7493,895054.94020208,0
+MATX.US,D,20071224,000000,20.8343,21.0706,20.69,20.9312,97350.137203862,0
+MATX.US,D,20071226,000000,20.7374,20.7403,20.4488,20.6,185352.62174831,0
+MATX.US,D,20071227,000000,20.4261,20.9915,20.0267,20.5921,346131.23583966,0
+MATX.US,D,20071228,000000,20.676,21.3878,20.676,20.7819,349582.98809875,0
+MATX.US,D,20071231,000000,20.7957,20.7957,20.2115,20.255,278253.51908245,0
+MATX.US,D,20080102,000000,20.1602,20.1602,19.4722,19.7252,734046.68139711,0
+MATX.US,D,20080103,000000,19.6974,19.8716,19.2053,19.3644,914393.6553793,0
+MATX.US,D,20080104,000000,19.2418,19.3238,18.5301,18.7278,1446111.2042838,0
+MATX.US,D,20080107,000000,18.7783,19.1519,18.456,18.5182,1478911.9556016,0
+MATX.US,D,20080108,000000,18.5459,18.8741,18.0063,18.027,1017563.8191795,0
+MATX.US,D,20080109,000000,18.0023,18.3868,17.593,17.7651,1377750.9301328,0
+MATX.US,D,20080110,000000,17.6958,17.9123,17.4438,17.6771,1255271.3890263,0
+MATX.US,D,20080111,000000,17.5248,17.7512,17.1552,17.2036,1235815.3223655,0
+MATX.US,D,20080114,000000,17.3598,17.853,17.2589,17.7442,839803.63609013,0
+MATX.US,D,20080115,000000,17.5169,17.7601,17.1809,17.1838,1009647.6522899,0
+MATX.US,D,20080116,000000,17.2036,17.6277,16.9792,16.9969,1137100.4683393,0
+MATX.US,D,20080117,000000,17.0989,17.4012,16.739,16.7538,921158.56374874,0
+MATX.US,D,20080118,000000,16.7864,17.3351,16.6906,16.8497,1133445.3742854,0
+MATX.US,D,20080122,000000,16.4504,17.2846,16.3692,16.5146,1578087.1107056,0
+MATX.US,D,20080123,000000,16.1805,17.2293,16.1805,17.0157,1449013.6302015,0
+MATX.US,D,20080124,000000,17.0543,17.7414,16.995,17.1868,1929448.5807714,0
+MATX.US,D,20080125,000000,17.3381,17.7324,17.1502,17.2718,1211922.1556436,0
+MATX.US,D,20080128,000000,17.1502,17.3677,17.0405,17.2935,1262112.1711998,0
+MATX.US,D,20080129,000000,17.3568,18.2039,17.2935,17.6958,1293639.2542602,0
+MATX.US,D,20080130,000000,17.6227,18.1179,17.4102,17.7897,919591.51678235,0
+MATX.US,D,20080131,000000,17.5367,18.1722,17.5327,17.8906,1162910.713177,0
+MATX.US,D,20080201,000000,17.9597,18.1051,17.6424,17.934,1110952.3321611,0
+MATX.US,D,20080204,000000,17.9883,18.1308,17.4803,17.5663,1210708.1747787,0
+MATX.US,D,20080205,000000,17.6336,18.3215,17.5663,17.9242,1500360.9741821,0
+MATX.US,D,20080206,000000,18.0497,18.3008,17.6593,17.7976,1377582.9961131,0
+MATX.US,D,20080207,000000,17.7274,17.9597,17.6424,17.8767,1374670.4536882,0
+MATX.US,D,20080208,000000,17.8194,18.2712,17.6988,18.0715,1004275.7869628,0
+MATX.US,D,20080211,000000,18.1625,18.3215,17.7858,18.2572,705245.99702902,0
+MATX.US,D,20080212,000000,18.3907,18.6843,18.2236,18.3581,755943.86124703,0
+MATX.US,D,20080213,000000,18.4698,18.5371,18.0546,18.4342,709020.46586801,0
+MATX.US,D,20080214,000000,18.4817,18.6943,17.8806,17.9637,697564.53310661,0
+MATX.US,D,20080215,000000,17.8233,18.1455,17.6336,17.9272,638940.38549179,0
+MATX.US,D,20080219,000000,18.1515,18.2879,17.8154,18.1218,784342.92027899,0
+MATX.US,D,20080220,000000,18.0497,18.2445,17.768,18.0408,692904.86988699,0
+MATX.US,D,20080221,000000,18.1218,18.3868,17.9806,18.0685,585867.16538155,0
+MATX.US,D,20080222,000000,18.1387,18.3186,17.6771,17.9559,1820763.9088926,0
+MATX.US,D,20080225,000000,17.9806,18.113,17.7234,18.0497,488748.69619274,0
+MATX.US,D,20080226,000000,18.022,18.4264,17.8559,18.4066,678590.01218886,0
+MATX.US,D,20080227,000000,18.2929,18.4481,17.943,18.2208,431905.05384637,0
+MATX.US,D,20080228,000000,18.1625,18.2662,17.6197,17.6771,874884.64813242,0
+MATX.US,D,20080229,000000,17.6069,17.6593,17.2293,17.2638,815528.0653958,0
+MATX.US,D,20080303,000000,17.2333,17.597,16.9455,17.3825,1083106.6460733,0
+MATX.US,D,20080304,000000,17.1809,17.6307,16.9881,17.4863,858618.31619401,0
+MATX.US,D,20080305,000000,17.508,17.8076,17.3628,17.5297,730429.01841982,0
+MATX.US,D,20080306,000000,17.4635,17.4705,17.0236,17.0592,695969.15992004,0
+MATX.US,D,20080307,000000,16.911,17.2293,16.8101,16.9614,641062.82870385,0
+MATX.US,D,20080310,000000,16.9525,17.0236,16.4266,16.4544,766100.83448302,0
+MATX.US,D,20080311,000000,16.7864,17.0276,16.4879,16.9881,832092.83429682,0
+MATX.US,D,20080312,000000,17.0543,17.1591,16.6006,16.6471,828515.63734837,0
+MATX.US,D,20080313,000000,16.4671,17.1066,16.3515,16.9327,1938902.4567565,0
+MATX.US,D,20080314,000000,16.9455,17.4803,16.484,16.6124,1426868.595925,0
+MATX.US,D,20080317,000000,16.2249,16.6471,16.2072,16.3002,1231331.6863713,0
+MATX.US,D,20080318,000000,16.5394,16.7815,16.0737,16.5314,2063491.2896157,0
+MATX.US,D,20080319,000000,16.5878,16.8932,16.4544,16.6846,2091734.5544366,0
+MATX.US,D,20080320,000000,16.6638,16.9337,16.481,16.83,1555105.4412832,0
+MATX.US,D,20080324,000000,16.8387,17.3715,16.8033,17.0959,1109860.7610334,0
+MATX.US,D,20080325,000000,17.0909,17.2768,16.9614,17.0543,1601906.4269249,0
+MATX.US,D,20080326,000000,17.0157,17.0157,16.6045,16.743,1868784.9453036,0
+MATX.US,D,20080327,000000,16.7776,17.0712,16.7479,16.7508,983114.07718688,0
+MATX.US,D,20080328,000000,16.739,16.9417,16.6471,16.6796,565136.41881262,0
+MATX.US,D,20080331,000000,16.6796,16.9842,16.4592,16.8893,1041331.5412119,0
+MATX.US,D,20080401,000000,17.0405,17.8046,17.0405,17.7818,1137809.6354946,0
+MATX.US,D,20080402,000000,17.7206,18.027,17.689,17.7937,657868.37047641,0
+MATX.US,D,20080403,000000,17.6336,17.9163,17.5446,17.7027,517406.73780919,0
+MATX.US,D,20080404,000000,17.6374,17.8728,17.5446,17.6958,366052.66183202,0
+MATX.US,D,20080407,000000,17.8698,17.9993,17.5881,17.9024,811489.5557187,0
+MATX.US,D,20080408,000000,17.8491,17.9963,17.5881,17.8609,362558.42024268,0
+MATX.US,D,20080409,000000,17.7897,17.8866,17.342,17.425,1086952.9421134,0
+MATX.US,D,20080410,000000,17.3904,18.0497,17.3904,17.9163,1537630.1867334,0
+MATX.US,D,20080411,000000,17.8194,18.0685,17.5446,17.5802,737019.9228653,0
+MATX.US,D,20080414,000000,17.5446,17.9242,17.5446,17.6307,659875.4855063,0
+MATX.US,D,20080415,000000,17.7729,18.0151,17.7729,17.9993,659286.70478685,0
+MATX.US,D,20080416,000000,18.0388,19.2053,18.022,19.1628,1628045.4582467,0
+MATX.US,D,20080417,000000,19.1291,19.9496,18.9394,19.8666,1761613.702903,0
+MATX.US,D,20080418,000000,19.993,20.1996,19.5473,19.6926,1914836.2977614,0
+MATX.US,D,20080421,000000,19.5532,20.3598,19.5512,20.1137,2262845.1573386,0
+MATX.US,D,20080422,000000,20.0781,20.1472,19.5225,19.9496,1646260.2294732,0
+MATX.US,D,20080423,000000,19.9575,20.6485,19.9575,20.5288,1972652.1364502,0
+MATX.US,D,20080424,000000,20.5061,20.775,20.1255,20.7107,829256.16567593,0
+MATX.US,D,20080425,000000,20.8007,20.9429,20.2501,20.8926,2051895.7490549,0
+MATX.US,D,20080428,000000,20.9429,20.9726,20.5288,20.7067,1234410.1395144,0
+MATX.US,D,20080429,000000,20.5466,20.8204,20.3627,20.695,1256924.4263039,0
+MATX.US,D,20080430,000000,20.1058,20.676,19.5532,19.6896,2765263.2780697,0
+MATX.US,D,20080501,000000,19.6194,20.2689,19.2083,20.0108,2736168.2033419,0
+MATX.US,D,20080502,000000,20.0899,20.0988,19.3268,19.6007,1640131.6494071,0
+MATX.US,D,20080505,000000,19.7519,19.826,19.1874,19.6481,1096450.3190794,0
+MATX.US,D,20080506,000000,19.2625,19.5225,19.1796,19.4315,1182114.8788084,0
+MATX.US,D,20080507,000000,19.1845,19.489,18.5855,18.6033,1414805.6727312,0
+MATX.US,D,20080508,000000,18.7357,19.3378,18.4411,18.7663,757851.8345063,0
+MATX.US,D,20080509,000000,18.6111,19.0312,18.6033,18.8395,868975.59627272,0
+MATX.US,D,20080512,000000,18.8316,19.2952,18.6981,19.1252,943777.05056252,0
+MATX.US,D,20080513,000000,19.0906,19.2418,18.7574,18.9432,840270.00707238,0
+MATX.US,D,20080514,000000,19.0589,19.5107,18.6161,19.1845,639072.9117362,0
+MATX.US,D,20080515,000000,19.1845,19.6007,19.0936,19.4543,699258.0364131,0
+MATX.US,D,20080516,000000,19.564,19.6007,19.0115,19.3812,808420.20743205,0
+MATX.US,D,20080519,000000,19.3495,20.0939,19.1726,19.653,908308.57629419,0
+MATX.US,D,20080520,000000,19.5799,19.9377,19.5611,19.6441,962114.23152624,0
+MATX.US,D,20080521,000000,19.6807,20.0741,19.1628,19.2873,1173459.1952419,0
+MATX.US,D,20080522,000000,19.3455,19.5799,19.1202,19.4088,675757.39017085,0
+MATX.US,D,20080523,000000,19.3861,19.4455,19.0273,19.1845,594706.96937917,0
+MATX.US,D,20080527,000000,19.1874,19.6718,19.1628,19.5008,563131.32708416,0
+MATX.US,D,20080528,000000,19.6323,19.9021,19.4455,19.657,541231.11228208,0
+MATX.US,D,20080529,000000,19.658,20.0346,19.6481,19.9753,894006.87005541,0
+MATX.US,D,20080530,000000,20.0543,20.2412,19.7993,20.1769,1264957.9446771,0
+MATX.US,D,20080602,000000,20.0465,20.3549,19.8399,19.8953,651745.86031462,0
+MATX.US,D,20080603,000000,19.9713,20.3549,19.6974,19.8903,545697.55021404,0
+MATX.US,D,20080604,000000,19.7836,20.3627,19.5473,20.0939,547376.89041043,0
+MATX.US,D,20080605,000000,20.1097,20.1097,19.8536,20.0148,670058.76166104,0
+MATX.US,D,20080606,000000,19.9021,19.9021,18.9304,18.9631,1171493.5578916,0
+MATX.US,D,20080609,000000,19.0936,19.2171,18.7456,19.0312,835553.69141239,0
+MATX.US,D,20080610,000000,18.8652,19.1291,18.806,19.0936,953929.97719563,0
+MATX.US,D,20080611,000000,19.0442,19.0442,18.113,18.3067,1140651.362369,0
+MATX.US,D,20080612,000000,18.4264,18.8356,18.3186,18.4817,2228045.3841968,0
+MATX.US,D,20080613,000000,18.5421,18.9947,18.3759,18.7357,821848.85909885,0
+MATX.US,D,20080616,000000,18.6646,18.8237,18.5983,18.6438,969505.35169179,0
+MATX.US,D,20080617,000000,18.6606,18.878,18.3027,18.3907,1434493.407407,0
+MATX.US,D,20080618,000000,18.3631,18.6033,18.279,18.5578,925830.366777,0
+MATX.US,D,20080619,000000,18.5578,19.1291,18.5114,19.0936,1395744.1498514,0
+MATX.US,D,20080620,000000,18.9749,19.23,18.6408,18.8563,1338505.9637239,0
+MATX.US,D,20080623,000000,19.0204,19.1924,18.4867,18.5618,1003983.4199045,0
+MATX.US,D,20080624,000000,18.5114,19.0757,18.2236,18.2533,1275651.0927952,0
+MATX.US,D,20080625,000000,18.3492,18.6943,17.9766,18.3067,1218661.772745,0
+MATX.US,D,20080626,000000,18.1644,18.6329,17.8362,17.939,904589.74824483,0
+MATX.US,D,20080627,000000,17.8728,18.1852,17.7749,17.9509,1028287.3168191,0
+MATX.US,D,20080630,000000,17.9637,18.0586,17.7897,17.8559,690095.51583556,0
+MATX.US,D,20080701,000000,17.6771,17.8806,17.3518,17.7651,1116402.0945935,0
+MATX.US,D,20080702,000000,17.7374,17.9766,17.2589,17.2935,936536.66635436,0
+MATX.US,D,20080703,000000,17.2718,17.7937,17.2718,17.3795,649622.40545184,0
+MATX.US,D,20080707,000000,17.508,18.2485,17.508,17.8076,1938484.6450088,0
+MATX.US,D,20080708,000000,17.7651,18.4628,17.7561,18.4628,1898613.4668039,0
+MATX.US,D,20080709,000000,18.4628,18.4628,17.7512,17.8323,1712158.14577,0
+MATX.US,D,20080710,000000,17.9272,18.3027,17.6374,17.9193,1901742.5024831,0
+MATX.US,D,20080711,000000,17.7442,17.9835,17.1591,17.6958,842971.11449669,0
+MATX.US,D,20080714,000000,17.8767,17.8767,17.0672,17.1393,1371978.4511204,0
+MATX.US,D,20080715,000000,16.9969,17.164,16.5067,16.9337,1304258.5518756,0
+MATX.US,D,20080716,000000,16.9525,17.3598,16.5927,17.3381,1207857.3430478,0
+MATX.US,D,20080717,000000,17.4705,17.9716,17.2371,17.7729,1182354.6400292,0
+MATX.US,D,20080718,000000,17.6553,18.0715,17.1027,17.6197,1311378.549648,0
+MATX.US,D,20080721,000000,17.7117,17.7729,17.2846,17.4289,924274.44796854,0
+MATX.US,D,20080722,000000,16.9189,18.1455,16.9189,18.0388,1252174.7261701,0
+MATX.US,D,20080723,000000,17.9963,18.6201,17.8698,18.3136,881580.76425285,0
+MATX.US,D,20080724,000000,18.1357,18.195,17.0751,17.1472,1464765.031923,0
+MATX.US,D,20080725,000000,16.5611,17.508,16.2556,16.8339,2481668.2431819,0
+MATX.US,D,20080728,000000,16.6796,16.905,16.5651,16.7508,753479.48009136,0
+MATX.US,D,20080729,000000,16.7212,17.164,16.7212,16.9712,899332.19944928,0
+MATX.US,D,20080730,000000,17.0375,17.1926,16.5858,16.8537,1026997.4621501,0
+MATX.US,D,20080731,000000,16.7479,17.1433,16.6599,17.0118,809215.36489853,0
+MATX.US,D,20080801,000000,17.0543,17.6089,16.3732,16.814,1423766.8748153,0
+MATX.US,D,20080804,000000,16.8497,16.8497,16.0995,16.1765,1049173.857599,0
+MATX.US,D,20080805,000000,16.3238,17.0789,16.222,17.0543,1366486.1993576,0
+MATX.US,D,20080806,000000,16.9881,17.2481,16.7123,17.0789,1051737.3805253,0
+MATX.US,D,20080807,000000,16.9377,17.251,16.6638,16.9969,1319957.3477596,0
+MATX.US,D,20080808,000000,17.0197,18.1644,16.9277,17.9883,1505276.5850342,0
+MATX.US,D,20080811,000000,17.9163,18.6033,17.8273,18.2158,1019119.7379879,0
+MATX.US,D,20080812,000000,18.2118,18.5459,17.599,17.8728,843719.73603002,0
+MATX.US,D,20080813,000000,17.8659,18.1357,17.5327,18.02,1010747.3166233,0
+MATX.US,D,20080814,000000,17.9963,18.5548,17.8016,18.456,720619.04138104,0
+MATX.US,D,20080815,000000,18.5983,18.6685,18.1852,18.2859,834412.54939942,0
+MATX.US,D,20080818,000000,18.3304,18.5815,18.0161,18.2879,1132713.9508143,0
+MATX.US,D,20080819,000000,18.2879,18.4935,17.7274,17.8836,957862.26354706,0
+MATX.US,D,20080820,000000,17.9716,18.1515,17.5169,17.6988,1111763.676039,0
+MATX.US,D,20080821,000000,17.6167,17.9193,17.2293,17.6197,1316278.9857391,0
+MATX.US,D,20080822,000000,17.6988,18.0063,17.5624,17.9242,1173668.6069411,0
+MATX.US,D,20080825,000000,17.8401,18.0151,17.5367,17.6771,1222559.6629719,0
+MATX.US,D,20080826,000000,17.6307,17.7858,17.2481,17.5169,1279432.6431892,0
+MATX.US,D,20080827,000000,17.5209,17.7601,17.3351,17.5001,1142023.1607463,0
+MATX.US,D,20080828,000000,17.6227,17.8046,17.1502,17.6988,900987.26002836,0
+MATX.US,D,20080829,000000,17.6504,17.7274,17.2935,17.5367,844988.3460338,0
+MATX.US,D,20080902,000000,17.7818,17.9123,17.1679,17.3054,844702.04887984,0
+MATX.US,D,20080903,000000,17.3172,17.5495,17.0869,17.3024,1318913.3242159,0
+MATX.US,D,20080904,000000,17.1591,17.3291,17.0503,17.2589,1533132.3876292,0
+MATX.US,D,20080905,000000,17.1472,17.5001,16.911,17.2086,1046092.3695037,0
+MATX.US,D,20080908,000000,17.593,17.8559,17.0869,17.3321,1142491.5550301,0
+MATX.US,D,20080909,000000,17.3094,17.4398,16.8962,16.9792,966623.15878847,0
+MATX.US,D,20080910,000000,17.6307,17.7601,16.9337,17.597,1251657.7726518,0
+MATX.US,D,20080911,000000,17.3825,17.9559,17.164,17.8609,1229715.0685195,0
+MATX.US,D,20080912,000000,17.7937,18.2712,17.6374,18.1357,781482.98369153,0
+MATX.US,D,20080915,000000,17.6641,18.2712,17.3598,17.5407,1254038.1867978,0
+MATX.US,D,20080916,000000,17.4012,18.0111,17.2797,17.7442,1612894.9770533,0
+MATX.US,D,20080917,000000,17.251,17.7206,17.0405,17.3351,1376673.5221151,0
+MATX.US,D,20080918,000000,17.93,18.5696,17.2768,18.456,1425222.6402024,0
+MATX.US,D,20080919,000000,18.714,19.1845,17.7414,18.6161,1927895.696915,0
+MATX.US,D,20080922,000000,18.4658,18.6111,17.4803,17.5881,1021419.2200761,0
+MATX.US,D,20080923,000000,17.5495,17.9597,16.9712,17.1502,854058.80639575,0
+MATX.US,D,20080924,000000,17.2006,17.3677,16.8387,17.1196,673991.04801247,0
+MATX.US,D,20080925,000000,17.1897,17.4507,16.9001,17.2371,571252.85907007,0
+MATX.US,D,20080926,000000,16.9614,17.5367,16.5225,17.4289,904409.67441654,0
+MATX.US,D,20080929,000000,17.1729,17.7512,16.2675,16.9969,1176429.4017579,0
+MATX.US,D,20080930,000000,17.2164,17.3598,16.8586,17.2589,2728822.6074588,0
+MATX.US,D,20081001,000000,17.2481,17.7274,16.6658,17.68,883329.90834896,0
+MATX.US,D,20081002,000000,17.6374,17.8906,16.5481,16.73,846212.44340586,0
+MATX.US,D,20081003,000000,16.8387,17.3518,16.2635,16.3831,822015.78146776,0
+MATX.US,D,20081006,000000,16.2478,16.3831,14.6523,15.3788,946445.78516378,0
+MATX.US,D,20081007,000000,15.2503,15.6931,14.8757,14.8757,836842.53443058,0
+MATX.US,D,20081008,000000,14.6988,15.2928,14.2895,14.851,853976.86268737,0
+MATX.US,D,20081009,000000,14.4082,15.2286,13.5452,13.6608,828785.7480908,0
+MATX.US,D,20081010,000000,13.0342,14.8173,12.6417,14.6988,1444413.6543744,0
+MATX.US,D,20081013,000000,15.3698,15.8701,14.7986,15.7584,3349491.5692836,0
+MATX.US,D,20081014,000000,15.879,16.1538,15.3215,15.6813,795713.87437984,0
+MATX.US,D,20081015,000000,15.5232,15.6012,14.6058,14.6058,725547.80369236,0
+MATX.US,D,20081016,000000,14.6591,15.1683,13.9406,15.0932,1042951.1940158,0
+MATX.US,D,20081017,000000,14.7195,15.19,13.8377,13.8961,1267879.5919586,0
+MATX.US,D,20081020,000000,13.7617,14.7333,13.7617,14.7333,689738.40313114,0
+MATX.US,D,20081021,000000,14.3072,14.5119,13.9643,14.0849,1161580.3924793,0
+MATX.US,D,20081022,000000,13.5758,13.6647,12.9492,13.2724,980306.74643689,0
+MATX.US,D,20081023,000000,13.4325,14.077,12.3462,12.5705,1361447.1671176,0
+MATX.US,D,20081024,000000,11.9576,12.016,9.92932,11.1719,4097180.3606497,0
+MATX.US,D,20081027,000000,10.1913,11.2312,10.122,10.6232,1558015.9604066,0
+MATX.US,D,20081028,000000,10.977,11.0562,10.2901,10.7131,2224143.4473669,0
+MATX.US,D,20081029,000000,10.5827,11.8331,10.5382,11.3271,938463.86097732,0
+MATX.US,D,20081030,000000,11.5623,12.1485,11.5583,12.0921,1097480.1795132,0
+MATX.US,D,20081031,000000,12.2888,12.7485,11.8984,12.5044,1348004.3523408,0
+MATX.US,D,20081103,000000,12.4332,12.8157,12.3699,12.5844,526786.76329168,0
+MATX.US,D,20081104,000000,12.5448,12.5844,12.0813,12.3085,772087.78344822,0
+MATX.US,D,20081105,000000,12.2137,12.2998,11.6305,11.6355,790853.90431752,0
+MATX.US,D,20081106,000000,11.5385,11.7007,10.9227,10.9227,765713.37225698,0
+MATX.US,D,20081107,000000,11.1165,11.3754,10.9168,11.2352,560159.09726669,0
+MATX.US,D,20081110,000000,11.0384,11.6107,10.98,11.1342,681271.89824946,0
+MATX.US,D,20081111,000000,11.0344,11.1312,10.5757,10.7824,458201.90268068,0
+MATX.US,D,20081112,000000,10.6232,10.6628,10.2328,10.2763,822502.38546442,0
+MATX.US,D,20081113,000000,10.3385,11.5761,10.2328,11.5316,1003126.5517441,0
+MATX.US,D,20081114,000000,11.1512,11.5672,10.814,11.2806,934525.50472157,0
+MATX.US,D,20081117,000000,11.2449,11.4911,10.7359,10.8753,1266634.2499213,0
+MATX.US,D,20081118,000000,10.898,11.1342,10.5867,10.7963,1046869.3172573,0
+MATX.US,D,20081119,000000,10.7784,10.9316,9.53689,9.54381,1147028.8085124,0
+MATX.US,D,20081120,000000,9.30943,9.6644,8.38708,8.61127,1641278.8613244,0
+MATX.US,D,20081121,000000,8.52606,8.73513,8.09093,8.64301,1896843.0780427,0
+MATX.US,D,20081124,000000,8.70221,9.15089,8.58973,8.89181,1633996.9994368,0
+MATX.US,D,20081125,000000,9.0554,9.21939,8.82034,9.21939,994971.6352844,0
+MATX.US,D,20081126,000000,9.17788,9.73755,8.9946,9.73755,1303889.2993624,0
+MATX.US,D,20081128,000000,9.92039,10.1349,9.55962,10.1349,337595.93870898,0
+MATX.US,D,20081201,000000,9.89076,10.0933,8.84911,8.84911,838683.73874229,0
+MATX.US,D,20081202,000000,8.97761,9.54084,8.85958,9.54084,831952.21484663,0
+MATX.US,D,20081203,000000,9.30469,9.74941,9.23609,9.67627,592235.50666846,0
+MATX.US,D,20081204,000000,9.40839,9.9135,9.35431,9.60806,550924.74948798,0
+MATX.US,D,20081205,000000,9.52602,10.0153,9.08574,10.0123,536003.91300814,0
+MATX.US,D,20081208,000000,10.2901,10.4433,10.1458,10.2941,511156.75965661,0
+MATX.US,D,20081209,000000,10.2061,10.6558,10.1083,10.2733,619971.93447835,0
+MATX.US,D,20081210,000000,10.3098,10.5294,10.0153,10.1102,1127070.9630941,0
+MATX.US,D,20081211,000000,9.96092,10.1725,9.56456,9.72174,1061047.6021081,0
+MATX.US,D,20081212,000000,9.48351,10.1913,9.48351,10.0193,1215469.0030704,0
+MATX.US,D,20081215,000000,10.0331,10.2625,9.76622,9.78797,1190999.1954377,0
+MATX.US,D,20081216,000000,9.89966,10.127,9.80872,9.97087,950949.6541724,0
+MATX.US,D,20081217,000000,9.97476,10.1913,9.90855,10.1102,1544759.2893623,0
+MATX.US,D,20081218,000000,10.1913,10.3098,9.58038,9.75337,1179470.4238244,0
+MATX.US,D,20081219,000000,9.79982,9.84628,9.43013,9.64859,1148575.6224644,0
+MATX.US,D,20081222,000000,9.5705,9.5705,9.04116,9.26417,2852966.3140009,0
+MATX.US,D,20081223,000000,8.99827,9.32417,8.92561,9.26417,1058921.1122931,0
+MATX.US,D,20081224,000000,9.21256,9.54084,9.0982,9.50823,344388.16164787,0
+MATX.US,D,20081226,000000,9.52108,9.62981,9.40839,9.53689,422041.45931938,0
+MATX.US,D,20081229,000000,9.54381,9.60806,9.27504,9.4677,462191.85312319,0
+MATX.US,D,20081230,000000,9.40147,9.90362,9.40147,9.89473,723513.374093,0
+MATX.US,D,20081231,000000,9.94707,10.0666,9.7771,9.82158,1687643.8255056,0
+MATX.US,D,20090102,000000,9.88681,9.99954,9.79982,9.9432,1513365.744197,0
+MATX.US,D,20090105,000000,9.99357,10.0282,9.55962,9.79982,2264690.4082532,0
+MATX.US,D,20090106,000000,9.89966,10.1102,9.81169,9.96689,1415603.8651498,0
+MATX.US,D,20090107,000000,9.92039,9.99357,9.66243,9.74941,952120.13405628,0
+MATX.US,D,20090108,000000,9.57543,9.6901,9.43903,9.50823,837839.01039049,0
+MATX.US,D,20090109,000000,9.53689,9.60806,9.01942,9.0819,900627.11237179,0
+MATX.US,D,20090112,000000,9.12192,9.13832,8.82034,8.9173,747996.33318508,0
+MATX.US,D,20090113,000000,8.92561,9.18647,8.9173,9.16701,836921.44318681,0
+MATX.US,D,20090114,000000,8.88814,9.13468,8.73998,8.84911,875247.83074116,0
+MATX.US,D,20090115,000000,8.84911,9.07329,8.43472,8.94924,1211780.5245426,0
+MATX.US,D,20090116,000000,9.05065,9.18647,8.55552,8.83319,731077.4865318,0
+MATX.US,D,20090120,000000,8.79197,8.84544,8.32213,8.37947,843028.77858777,0
+MATX.US,D,20090121,000000,8.51896,8.68234,8.33006,8.67305,1195347.2702354,0
+MATX.US,D,20090122,000000,8.40863,8.57806,8.33006,8.40863,1200208.2519484,0
+MATX.US,D,20090123,000000,8.33006,8.75866,8.23149,8.51459,898445.99341792,0
+MATX.US,D,20090126,000000,8.52606,8.90307,8.52606,8.695,855943.51168844,0
+MATX.US,D,20090127,000000,8.73118,8.9946,8.62402,8.93708,809409.60183691,0
+MATX.US,D,20090128,000000,9.07329,9.29689,9.04492,9.14802,767867.17664139,0
+MATX.US,D,20090129,000000,8.94172,9.10581,8.86393,9.04492,849397.11987469,0
+MATX.US,D,20090130,000000,9.05827,9.09524,8.53417,8.63934,1165677.5778982,0
+MATX.US,D,20090202,000000,8.48603,8.68234,8.35525,8.47803,1029153.289836,0
+MATX.US,D,20090203,000000,8.62402,8.71941,8.3946,8.54662,1323896.7156662,0
+MATX.US,D,20090204,000000,8.73118,8.81194,8.46775,8.54297,745249.70147832,0
+MATX.US,D,20090205,000000,8.47131,8.73118,8.22547,8.57074,1129300.6412827,0
+MATX.US,D,20090206,000000,8.51459,9.10294,8.51459,8.9946,860625.43122392,0
+MATX.US,D,20090209,000000,9.04116,9.09059,8.92561,9.01457,510908.90523004,0
+MATX.US,D,20090210,000000,8.97266,9.11718,8.82034,8.94548,3471845.6657008,0
+MATX.US,D,20090211,000000,8.89181,8.96911,8.77338,8.9173,765603.10232842,0
+MATX.US,D,20090212,000000,8.89942,9.16235,8.83319,9.14308,1068238.4154308,0
+MATX.US,D,20090213,000000,9.10294,9.14308,8.53417,8.64301,1203376.7420057,0
+MATX.US,D,20090217,000000,8.4283,8.49304,8.103,8.13086,846432.98326298,0
+MATX.US,D,20090218,000000,8.20223,8.20223,7.7421,7.82098,1394910.5496575,0
+MATX.US,D,20090219,000000,7.982,8.06771,7.66411,7.71501,1053294.3109844,0
+MATX.US,D,20090220,000000,7.66411,7.83235,7.52681,7.74635,1001732.497051,0
+MATX.US,D,20090223,000000,7.78144,7.84045,7.42905,7.49518,1028095.1031821,0
+MATX.US,D,20090224,000000,7.53856,7.8286,7.35431,7.80131,943962.18264441,0
+MATX.US,D,20090225,000000,7.75455,7.83235,7.32308,7.519,973885.7993125,0
+MATX.US,D,20090226,000000,7.67567,7.72659,7.29165,7.39385,1408332.1197693,0
+MATX.US,D,20090227,000000,7.24865,7.58572,7.24045,7.36598,1061040.5205529,0
+MATX.US,D,20090302,000000,7.35026,7.35026,6.97395,7.00547,1622441.9249048,0
+MATX.US,D,20090303,000000,7.00153,7.06845,6.76261,6.76261,1768119.6286879,0
+MATX.US,D,20090304,000000,6.87619,7.25616,6.82113,7.13477,1480437.5248883,0
+MATX.US,D,20090305,000000,7.08407,7.08407,6.50392,6.55859,1239385.4377589,0
+MATX.US,D,20090306,000000,6.59753,6.80917,6.16646,6.35466,1589631.0570797,0
+MATX.US,D,20090309,000000,6.40201,6.51964,6.27222,6.35466,1239116.3386671,0
+MATX.US,D,20090310,000000,6.51124,6.88034,6.41743,6.77398,1080539.076544,0
+MATX.US,D,20090311,000000,6.89961,6.97395,6.75836,6.89961,1150437.0597906,0
+MATX.US,D,20090312,000000,6.82904,7.09148,6.71171,7.06025,1011439.2857162,0
+MATX.US,D,20090313,000000,7.13872,7.15454,6.89961,6.99402,810158.22337024,0
+MATX.US,D,20090316,000000,7.10354,7.4325,7.09564,7.18192,634683.35925902,0
+MATX.US,D,20090317,000000,7.13872,7.52295,7.12301,7.52295,518348.58463018,0
+MATX.US,D,20090318,000000,7.519,7.94286,7.3815,7.89967,845852.2957493,0
+MATX.US,D,20090319,000000,7.95788,8.25997,7.84045,8.12632,811287.22557455,0
+MATX.US,D,20090320,000000,8.14618,8.21766,7.71897,7.90707,1329260.4877873,0
+MATX.US,D,20090323,000000,7.83235,7.83235,7.1584,7.53442,1560792.9416349,0
+MATX.US,D,20090324,000000,7.36223,7.58572,7.20931,7.41333,1233776.8461633,0
+MATX.US,D,20090325,000000,7.43656,7.74635,7.08407,7.23669,970798.24131287,0
+MATX.US,D,20090326,000000,7.33099,7.89967,7.33099,7.84846,1007582.8731688,0
+MATX.US,D,20090327,000000,7.562,7.87188,7.49943,7.7421,745949.76377706,0
+MATX.US,D,20090330,000000,7.562,7.58187,7.15454,7.27998,516003.57825957,0
+MATX.US,D,20090331,000000,7.37004,7.57762,6.99402,7.46029,812221.9908405,0
+MATX.US,D,20090401,000000,7.35847,7.89967,7.26822,7.84045,1153083.5380759,0
+MATX.US,D,20090402,000000,8.11486,9.16701,8.00573,8.4974,1469718.0738517,0
+MATX.US,D,20090403,000000,8.50649,8.80453,8.4974,8.80106,532252.71213571,0
+MATX.US,D,20090406,000000,8.74332,8.75866,8.47131,8.66128,730714.30392306,0
+MATX.US,D,20090407,000000,8.59407,8.63934,8.14618,8.2144,425669.23880387,0
+MATX.US,D,20090408,000000,8.21766,8.42356,8.01313,8.1628,882116.93913482,0
+MATX.US,D,20090409,000000,8.40863,9.06093,8.35812,9.03167,816336.37432165,0
+MATX.US,D,20090413,000000,8.96524,8.96524,8.695,8.77684,504212.78910961,0
+MATX.US,D,20090414,000000,8.66128,9.04492,8.63499,8.79197,658752.55320631,0
+MATX.US,D,20090415,000000,8.78149,9.13832,8.73118,9.12973,959438.41536994,0
+MATX.US,D,20090416,000000,9.15968,9.77313,8.84544,9.613,1146685.8589181,0
+MATX.US,D,20090417,000000,9.65847,10.2466,9.41926,10.1794,1283546.0150196,0
+MATX.US,D,20090420,000000,9.85814,9.97973,9.06578,9.10867,743390.28745365,0
+MATX.US,D,20090421,000000,9.01942,9.49241,8.94172,9.46275,812860.34244527,0
+MATX.US,D,20090422,000000,9.27681,9.92535,9.24795,9.51613,1106199.5970751,0
+MATX.US,D,20090423,000000,9.52108,9.68417,9.24795,9.54381,746946.23973696,0
+MATX.US,D,20090424,000000,9.62486,10.3465,9.62486,10.1764,1495290.5807699,0
+MATX.US,D,20090427,000000,10.0074,10.1794,9.5962,9.75831,1334217.5763189,0
+MATX.US,D,20090428,000000,9.69505,10.2555,9.49241,9.99357,1241967.1703981,0
+MATX.US,D,20090429,000000,10.0579,10.8011,9.73459,10.645,1698128.5735751,0
+MATX.US,D,20090430,000000,10.7131,11.0977,10.3435,10.4433,1552999.1844824,0
+MATX.US,D,20090501,000000,10.1913,10.1913,9.54381,9.76622,2618703.4148581,0
+MATX.US,D,20090504,000000,9.87891,10.2842,9.76128,10.2683,1326748.5590478,0
+MATX.US,D,20090505,000000,10.1973,10.3385,9.53392,9.72174,1401820.12408,0
+MATX.US,D,20090506,000000,10.2763,10.2763,9.03454,9.70196,540548.2480456,0
+MATX.US,D,20090507,000000,9.76128,10.21,9.41333,9.60015,882099.74107258,0
+MATX.US,D,20090508,000000,9.6644,10.0796,9.52108,9.98959,705817.57968622,0
+MATX.US,D,20090511,000000,9.81169,9.98959,9.48351,9.55171,1087208.8897458,0
+MATX.US,D,20090512,000000,9.55171,9.60509,8.84544,9.02693,1020319.5557427,0
+MATX.US,D,20090513,000000,8.9173,8.95389,8.43176,8.45865,1322875.9600889,0
+MATX.US,D,20090514,000000,8.60693,9.13468,8.57806,9.04116,993390.42520792,0
+MATX.US,D,20090515,000000,9.04492,9.42321,8.97761,9.23214,2194048.861727,0
+MATX.US,D,20090518,000000,9.27207,9.28996,8.94172,9.25537,636868.52481577,0
+MATX.US,D,20090519,000000,9.18647,9.53689,9.11718,9.31735,532921.41326212,0
+MATX.US,D,20090520,000000,9.45089,9.62486,9.12192,9.14802,506743.93921284,0
+MATX.US,D,20090521,000000,8.9173,9.01942,8.57806,8.88814,594850.62378151,0
+MATX.US,D,20090522,000000,8.92561,9.03167,8.76231,8.77684,426248.91466684,0
+MATX.US,D,20090526,000000,8.85582,9.29689,8.76231,9.17095,908570.59383085,0
+MATX.US,D,20090527,000000,8.80106,9.36756,8.80106,9.0554,854753.81044088,0
+MATX.US,D,20090528,000000,9.11718,9.30943,8.93708,9.27681,567440.95915442,0
+MATX.US,D,20090529,000000,9.31735,9.74249,9.31735,9.70196,596506.69601133,0
+MATX.US,D,20090601,000000,9.79982,10.2328,9.79982,10.0459,808536.54726494,0
+MATX.US,D,20090602,000000,10.0579,10.3069,10.0371,10.2328,529920.85722447,0
+MATX.US,D,20090603,000000,10.1913,10.1913,9.74249,10.0371,567442.98245584,0
+MATX.US,D,20090604,000000,10.127,10.1686,9.85814,10.1666,383636.16300881,0
+MATX.US,D,20090605,000000,10.1913,10.5027,10.1498,10.3899,468863.68962631,0
+MATX.US,D,20090608,000000,10.2328,10.3315,9.94023,10.1973,451392.48167954,0
+MATX.US,D,20090609,000000,10.1913,10.2842,10.0746,10.1725,419240.19847371,0
+MATX.US,D,20090610,000000,10.2328,10.2901,9.99954,10.1873,411303.79856969,0
+MATX.US,D,20090611,000000,9.98461,10.556,9.98461,10.3811,594334.68191394,0
+MATX.US,D,20090612,000000,10.2733,10.2802,9.40839,9.78797,741948.68517662,0
+MATX.US,D,20090615,000000,9.71679,9.75337,9.06578,9.17788,1216716.3684091,0
+MATX.US,D,20090616,000000,9.27207,9.47956,9.11718,9.17391,613317.29603748,0
+MATX.US,D,20090617,000000,9.18647,9.3813,8.79197,9.07329,1042720.5376515,0
+MATX.US,D,20090618,000000,9.24795,9.32882,9.01942,9.12973,323731.26558155,0
+MATX.US,D,20090619,000000,8.97266,9.35431,8.97266,9.17095,600811.26982798,0
+MATX.US,D,20090622,000000,9.06963,9.07329,8.65141,8.75529,599825.922026,0
+MATX.US,D,20090623,000000,8.82034,8.87905,8.63499,8.72406,570602.36765665,0
+MATX.US,D,20090624,000000,8.80106,8.9946,8.7115,8.77338,445288.18123073,0
+MATX.US,D,20090625,000000,8.75529,9.05065,8.72406,9.02693,525866.16113583,0
+MATX.US,D,20090626,000000,8.94924,9.24005,8.84544,9.17788,601031.80968509,0
+MATX.US,D,20090629,000000,9.21939,9.53689,9.15968,9.26812,537859.28042993,0
+MATX.US,D,20090630,000000,9.25251,9.44694,9.06578,9.19023,268320.12065572,0
+MATX.US,D,20090701,000000,9.3134,9.94023,9.27681,9.83047,670066.85486681,0
+MATX.US,D,20090702,000000,9.52602,9.79982,9.35431,9.39652,504971.52715015,0
+MATX.US,D,20090706,000000,9.37043,9.51218,8.95764,9.50625,693812.32058347,0
+MATX.US,D,20090707,000000,9.54084,9.55962,9.26417,9.29689,527653.74795934,0
+MATX.US,D,20090708,000000,9.32417,9.79982,9.21553,9.785,1574459.3312211,0
+MATX.US,D,20090709,000000,9.78797,9.93626,9.55171,9.6644,410718.0528024,0
+MATX.US,D,20090710,000000,9.58038,9.79982,9.50823,9.75831,384323.07384818,0
+MATX.US,D,20090713,000000,9.79982,10.0104,9.5705,9.83838,587652.72890361,0
+MATX.US,D,20090714,000000,9.85419,10.3732,9.77313,10.1083,590058.43431748,0
+MATX.US,D,20090715,000000,10.1725,10.5294,10.127,10.4888,395296.44921578,0
+MATX.US,D,20090716,000000,10.4265,10.6371,10.3515,10.5422,581846.86541742,0
+MATX.US,D,20090717,000000,10.5294,10.562,10.2842,10.3098,511242.74996787,0
+MATX.US,D,20090720,000000,10.3345,10.645,10.3345,10.6064,423023.7721692,0
+MATX.US,D,20090721,000000,10.6954,10.7586,10.3632,10.6321,351202.64090262,0
+MATX.US,D,20090722,000000,10.6034,10.9168,10.556,10.8853,671995.0611405,0
+MATX.US,D,20090723,000000,10.8416,11.5544,10.7824,11.3478,1498876.8825749,0
+MATX.US,D,20090724,000000,11.3478,11.5238,10.9613,11.4199,1145071.2643679,0
+MATX.US,D,20090727,000000,11.3686,11.3686,11.0612,11.2677,1371022.4411892,0
+MATX.US,D,20090728,000000,11.2123,11.3854,11.1066,11.2352,955227.92507032,0
+MATX.US,D,20090729,000000,11.0937,11.1462,10.7784,11.0937,1085575.0738318,0
+MATX.US,D,20090730,000000,11.2312,11.6829,11.0265,11.5583,1164401.8863394,0
+MATX.US,D,20090731,000000,11.5583,12.0436,11.4071,11.4565,991661.51412622,0
+MATX.US,D,20090803,000000,11.5238,11.7383,11.2934,11.6473,847798.71173595,0
+MATX.US,D,20090804,000000,11.5415,11.6513,11.2934,11.588,751998.42343623,0
+MATX.US,D,20090805,000000,11.6226,11.6226,11.2579,11.3923,385059.55557286,0
+MATX.US,D,20090806,000000,11.4496,11.5623,11.0977,11.1432,496521.20867999,0
+MATX.US,D,20090807,000000,11.2579,11.4398,11.1512,11.3221,601358.57286789,0
+MATX.US,D,20090810,000000,11.2629,11.3754,11.0878,11.3429,329332.77562216,0
+MATX.US,D,20090811,000000,11.3527,11.4111,11.0779,11.2352,458103.77256077,0
+MATX.US,D,20090812,000000,11.1926,11.4674,11.1926,11.3299,392066.24846454,0
+MATX.US,D,20090813,000000,11.3893,11.5623,11.1342,11.3804,352185.96540315,0
+MATX.US,D,20090814,000000,11.3893,11.4239,10.905,11.1066,415017.56836544,0
+MATX.US,D,20090817,000000,10.9277,11.0473,10.562,10.5887,303211.95401326,0
+MATX.US,D,20090818,000000,10.6628,10.8723,10.5887,10.814,341536.31826617,0
+MATX.US,D,20090819,000000,10.6835,10.9406,10.6588,10.9,468461.05263946,0
+MATX.US,D,20090820,000000,10.8575,10.9524,10.8358,10.9197,246243.87862825,0
+MATX.US,D,20090821,000000,11.0384,11.3636,10.9643,11.3478,458974.80383131,0
+MATX.US,D,20090824,000000,11.3527,11.5316,11.2519,11.2806,305783.57014531,0
+MATX.US,D,20090825,000000,11.3567,11.7076,11.2885,11.5968,344322.40435102,0
+MATX.US,D,20090826,000000,11.5968,11.7125,11.4199,11.6018,256910.72382749,0
+MATX.US,D,20090827,000000,11.5001,11.5722,11.0977,11.4565,277106.30716516,0
+MATX.US,D,20090828,000000,11.5583,11.5672,11.2449,11.3923,274820.98818706,0
+MATX.US,D,20090831,000000,11.3271,11.3636,11.0878,11.2519,386940.21426267,0
+MATX.US,D,20090901,000000,11.2232,11.5623,10.9356,11.0423,465777.14327741,0
+MATX.US,D,20090902,000000,11.0226,11.1926,10.98,11.1027,343217.68176401,0
+MATX.US,D,20090903,000000,11.1432,11.4714,10.8605,11.3754,372800.3721392,0
+MATX.US,D,20090904,000000,11.3991,11.7224,11.2519,11.5761,293110.6215669,0
+MATX.US,D,20090908,000000,11.7057,11.9419,11.5831,11.8667,363040.97763645,0
+MATX.US,D,20090909,000000,11.8984,12.101,11.7907,12.0813,323930.56077354,0
+MATX.US,D,20090910,000000,12.103,12.6624,11.9804,12.6565,486033.42565832,0
+MATX.US,D,20090911,000000,12.7306,12.967,12.622,12.9274,797965.80888416,0
+MATX.US,D,20090914,000000,12.866,13.2417,12.7059,13.2209,323542.08689677,0
+MATX.US,D,20090915,000000,13.2249,13.6025,12.967,13.0519,1139437.3815043,0
+MATX.US,D,20090916,000000,13.1329,13.3574,12.6536,13.2516,1118878.6155578,0
+MATX.US,D,20090917,000000,13.2615,13.4928,13.044,13.1596,331852.79756747,0
+MATX.US,D,20090918,000000,13.6687,13.8497,13.0648,13.0935,728514.97525623,0
+MATX.US,D,20090921,000000,12.9156,13.3494,12.7248,13.2516,497214.18942369,0
+MATX.US,D,20090922,000000,13.6025,13.6025,13.1082,13.1636,416857.76102642,0
+MATX.US,D,20090923,000000,13.1518,13.7201,13.1489,13.5373,651387.7359595,0
+MATX.US,D,20090924,000000,13.5511,13.8872,13.1082,13.128,569518.88973477,0
+MATX.US,D,20090925,000000,13.0727,13.0727,12.8393,12.9126,411366.52091438,0
+MATX.US,D,20090928,000000,12.9274,13.2359,12.8612,13.1419,287570.82222025,0
+MATX.US,D,20090929,000000,13.1242,13.3139,12.9017,12.9274,458310.1493078,0
+MATX.US,D,20090930,000000,13.0084,13.0084,12.4875,12.5804,767484.77266896,0
+MATX.US,D,20091001,000000,12.5448,12.7514,12.3312,12.358,468397.31864406,0
+MATX.US,D,20091002,000000,12.2137,12.4025,11.8904,11.9122,562921.91538496,0
+MATX.US,D,20091005,000000,11.9953,12.2888,11.9172,12.0635,470922.39884297,0
+MATX.US,D,20091006,000000,12.1741,12.3422,11.9953,12.1238,563139.42028992,0
+MATX.US,D,20091007,000000,12.0081,12.3352,12.0081,12.2058,352089.85858469,0
+MATX.US,D,20091008,000000,12.2888,12.7623,12.2512,12.4875,552547.43724402,0
+MATX.US,D,20091009,000000,12.4372,12.6624,12.3738,12.5934,354192.06878234,0
+MATX.US,D,20091012,000000,12.6724,12.8573,12.5587,12.6764,237882.58542153,0
+MATX.US,D,20091013,000000,12.6101,12.7336,12.4262,12.4796,264234.06339476,0
+MATX.US,D,20091014,000000,12.6497,12.9758,12.6101,12.8157,405501.98168638,0
+MATX.US,D,20091015,000000,12.9313,13.1557,12.7416,13.1459,425395.08145856,0
+MATX.US,D,20091016,000000,13.0935,13.1043,12.7821,12.9797,347224.83026876,0
+MATX.US,D,20091019,000000,12.9827,13.3258,12.9827,13.0895,382001.33544414,0
+MATX.US,D,20091020,000000,13.0895,13.392,12.9492,13.3001,455737.52152502,0
+MATX.US,D,20091021,000000,13.2516,13.6183,12.9917,13.0193,343166.08757725,0
+MATX.US,D,20091022,000000,13.0539,13.3001,12.7623,13.2131,353525.39095739,0
+MATX.US,D,20091023,000000,13.1725,13.5541,12.8345,12.874,529907.70576509,0
+MATX.US,D,20091026,000000,12.9313,13.3139,12.6595,12.8296,382416.11223961,0
+MATX.US,D,20091027,000000,12.882,13.1329,12.3699,12.4055,488107.30963579,0
+MATX.US,D,20091028,000000,12.446,12.6061,12.0566,12.1198,446784.41264667,0
+MATX.US,D,20091029,000000,11.7907,11.9745,11.3953,11.7422,1022730.3194101,0
+MATX.US,D,20091030,000000,11.7224,11.7461,11.1589,11.3013,724075.85189373,0
+MATX.US,D,20091102,000000,11.3053,11.3567,10.6411,11.0107,1290545.6263561,0
+MATX.US,D,20091103,000000,10.8446,10.8803,10.3771,10.6321,1818090.1160377,0
+MATX.US,D,20091104,000000,10.7784,10.8673,10.4789,10.6707,1170587.1188459,0
+MATX.US,D,20091105,000000,10.7824,11.2202,10.7408,11.2202,487824.047434,0
+MATX.US,D,20091106,000000,11.1512,11.4447,11.07,11.1926,344669.40054823,0
+MATX.US,D,20091109,000000,11.2579,11.5188,11.2579,11.4782,373547.98202182,0
+MATX.US,D,20091110,000000,11.4565,11.5831,11.2232,11.4199,326232.06616317,0
+MATX.US,D,20091111,000000,11.4861,11.7501,11.4151,11.7224,321464.15631642,0
+MATX.US,D,20091112,000000,11.6878,11.8282,11.5001,11.5238,359800.66037799,0
+MATX.US,D,20091113,000000,11.5218,11.7155,11.3686,11.6355,290067.57619898,0
+MATX.US,D,20091116,000000,11.758,12.2839,11.6917,12.1198,517230.71058379,0
+MATX.US,D,20091117,000000,12.0436,12.2365,11.8954,12.2058,477631.66642277,0
+MATX.US,D,20091118,000000,12.2108,12.2572,11.9804,12.1267,385168.8138507,0
+MATX.US,D,20091119,000000,12.0663,12.101,11.4605,11.6107,495385.12492062,0
+MATX.US,D,20091120,000000,11.5831,11.8904,11.5583,11.847,398517.54511055,0
+MATX.US,D,20091123,000000,12.016,12.3422,11.9843,12.0693,360584.68968655,0
+MATX.US,D,20091124,000000,12.0436,12.1356,11.9172,11.9706,397873.12360145,0
+MATX.US,D,20091125,000000,11.93,12.1485,11.9122,12.0921,159285.41762759,0
+MATX.US,D,20091127,000000,11.7224,12.1563,11.7224,11.9251,174310.45413168,0
+MATX.US,D,20091130,000000,11.8598,12.012,11.7224,11.9774,602895.27031266,0
+MATX.US,D,20091201,000000,12.0596,12.3649,12.0269,12.2572,416981.18241436,0
+MATX.US,D,20091202,000000,12.2958,12.5488,12.276,12.4747,439247.61477733,0
+MATX.US,D,20091203,000000,12.5448,12.8967,12.3175,12.3312,302933.75006505,0
+MATX.US,D,20091204,000000,12.6497,12.9363,12.5231,12.8869,508153.1686668,0
+MATX.US,D,20091207,000000,12.8869,12.9313,12.4836,12.5884,550805.37470293,0
+MATX.US,D,20091208,000000,12.535,12.9719,12.4095,12.7653,557379.08108616,0
+MATX.US,D,20091209,000000,12.791,12.879,12.6011,12.7781,357395.96661485,0
+MATX.US,D,20091210,000000,12.866,12.9995,12.8088,12.8573,291347.3143607,0
+MATX.US,D,20091211,000000,12.8869,12.9719,12.7109,12.87,328286.72877695,0
+MATX.US,D,20091214,000000,12.879,13.1636,12.7821,13.0767,700919.16689651,0
+MATX.US,D,20091215,000000,13.0164,13.4158,13.0084,13.4008,575576.65425041,0
+MATX.US,D,20091216,000000,13.4978,13.6233,13.392,13.4494,411403.95199104,0
+MATX.US,D,20091217,000000,13.5511,13.6687,13.2911,13.3703,565468.24024901,0
+MATX.US,D,20091218,000000,13.4848,13.7201,13.2209,13.2615,793383.03111931,0
+MATX.US,D,20091221,000000,13.3494,13.8249,13.3287,13.4158,622782.30018051,0
+MATX.US,D,20091222,000000,13.4848,13.557,13.2793,13.5225,376569.7827246,0
+MATX.US,D,20091223,000000,13.6183,13.7034,13.2615,13.6727,310270.2410917,0
+MATX.US,D,20091224,000000,13.7004,13.8644,13.6362,13.7201,150324.21554349,0
+MATX.US,D,20091228,000000,13.8417,13.8832,13.5333,13.6647,318092.32446429,0
+MATX.US,D,20091229,000000,13.74,13.8921,13.6272,13.8644,402478.15768216,0
+MATX.US,D,20091230,000000,13.7804,13.9683,13.5847,13.6362,302476.4839393,0
+MATX.US,D,20091231,000000,13.557,13.6608,13.4187,13.4187,396344.51936245,0
+MATX.US,D,20100104,000000,13.562,13.7617,13.4809,13.5373,446744.95826857,0
+MATX.US,D,20100105,000000,13.5422,14.1423,13.4928,14.0147,863903.17955904,0
+MATX.US,D,20100106,000000,13.9712,14.2815,13.7517,13.7894,957426.24208643,0
+MATX.US,D,20100107,000000,13.8329,13.8329,13.557,13.6687,430760.87688124,0
+MATX.US,D,20100108,000000,13.6687,14.0593,13.6183,14.0176,336683.4297589,0
+MATX.US,D,20100111,000000,14.1907,14.2608,13.9248,14.0256,431963.72958816,0
+MATX.US,D,20100112,000000,13.9129,13.9643,13.3663,13.4572,581325.86529624,0
+MATX.US,D,20100113,000000,13.4848,13.5995,13.0816,13.5847,465334.04026174,0
+MATX.US,D,20100114,000000,13.5808,13.6025,13.4444,13.557,187755.29221001,0
+MATX.US,D,20100115,000000,13.4494,13.6075,13.2753,13.3218,351452.51863064,0
+MATX.US,D,20100119,000000,13.3741,13.5541,12.9363,13.5373,497598.61669756,0
+MATX.US,D,20100120,000000,13.4494,13.5709,13.1043,13.5185,493717.92453289,0
+MATX.US,D,20100121,000000,13.4928,13.6727,13.0727,13.3218,533718.59403003,0
+MATX.US,D,20100122,000000,13.3169,13.3703,12.7593,12.787,568954.3886326,0
+MATX.US,D,20100125,000000,12.8839,12.9995,12.6724,12.879,431959.68298528,0
+MATX.US,D,20100126,000000,12.7821,12.9056,12.6595,12.7593,317194.99027501,0
+MATX.US,D,20100127,000000,12.6813,12.9719,12.617,12.9452,414206.22448743,0
+MATX.US,D,20100128,000000,12.9917,12.9917,12.5044,12.6268,361104.678157,0
+MATX.US,D,20100129,000000,12.6891,12.9185,12.5231,12.5231,932453.64404554,0
+MATX.US,D,20100201,000000,12.5666,12.874,12.5152,12.7059,354323.58337604,0
+MATX.US,D,20100202,000000,12.7593,13.0895,12.5448,13.0589,423019.72556631,0
+MATX.US,D,20100203,000000,13.0124,13.0895,12.8296,12.9363,407731.65987484,0
+MATX.US,D,20100204,000000,12.7416,12.8157,12.3887,12.4914,1009037.6269052,0
+MATX.US,D,20100205,000000,12.4499,12.6417,12.2433,12.5934,1221168.6432309,0
+MATX.US,D,20100208,000000,12.4747,12.6813,12.4055,12.442,537632.67066849,0
+MATX.US,D,20100209,000000,12.5666,12.6151,12.3887,12.4549,416908.34356246,0
+MATX.US,D,20100210,000000,12.4747,12.5191,12.3887,12.446,475393.89502854,0
+MATX.US,D,20100211,000000,12.4499,12.6417,12.3926,12.5844,320325.03760491,0
+MATX.US,D,20100212,000000,12.4717,12.6011,12.4055,12.5152,839758.11180769,0
+MATX.US,D,20100216,000000,12.6101,12.6764,12.4875,12.5764,589799.45173297,0
+MATX.US,D,20100217,000000,12.6565,12.7386,12.617,12.7278,592626.00384665,0
+MATX.US,D,20100218,000000,12.7336,12.787,12.535,12.62,513942.84574146,0
+MATX.US,D,20100219,000000,12.5981,12.8839,12.5981,12.7949,515125.46543399,0
+MATX.US,D,20100222,000000,12.8967,13.0935,12.8927,12.9719,332995.96288189,0
+MATX.US,D,20100223,000000,12.9758,13.0539,12.6338,12.6674,867558.27361299,0
+MATX.US,D,20100224,000000,12.7593,12.8345,12.622,12.6467,315266.78400132,0
+MATX.US,D,20100225,000000,12.4717,12.6338,12.4095,12.6308,446117.73482171,0
+MATX.US,D,20100226,000000,12.6368,12.6813,12.5152,12.617,699829.6190703,0
+MATX.US,D,20100301,000000,12.7248,12.8483,12.6417,12.6724,595816.7502198,0
+MATX.US,D,20100302,000000,12.6941,12.7593,12.5884,12.6624,419150.16155957,0
+MATX.US,D,20100303,000000,12.8068,12.9056,12.7386,12.7999,519501.86645181,0
+MATX.US,D,20100304,000000,12.8443,12.957,12.7821,12.8869,452700.54606142,0
+MATX.US,D,20100305,000000,12.9956,13.1686,12.9056,13.0767,495090.7345609,0
+MATX.US,D,20100308,000000,13.039,13.3445,13.039,13.3218,450547.75332773,0
+MATX.US,D,20100309,000000,13.2684,13.5274,13.2417,13.392,373030.01685281,0
+MATX.US,D,20100310,000000,13.3356,13.5511,13.2378,13.5018,523969.31603448,0
+MATX.US,D,20100311,000000,13.4008,13.5758,13.3494,13.557,235863.33058297,0
+MATX.US,D,20100312,000000,13.5758,13.6865,13.4245,13.6095,358861.84850918,0
+MATX.US,D,20100315,000000,13.5452,13.5709,13.304,13.4404,257603.70457118,0
+MATX.US,D,20100316,000000,13.4325,13.4928,13.3169,13.4741,160690.60047866,0
+MATX.US,D,20100317,000000,13.4404,13.5225,13.3258,13.4226,333921.62329134,0
+MATX.US,D,20100318,000000,13.4691,13.5422,13.3169,13.4978,284033.07964991,0
+MATX.US,D,20100319,000000,13.4444,13.557,12.963,13.0164,865908.27128751,0
+MATX.US,D,20100322,000000,12.9492,13.0342,12.8088,12.9956,350570.35920217,0
+MATX.US,D,20100323,000000,12.9758,13.2209,12.9363,13.1923,346014.89600679,0
+MATX.US,D,20100324,000000,13.1122,13.1972,12.8296,12.8296,469011.39063154,0
+MATX.US,D,20100325,000000,12.9827,13.1419,12.5587,12.5804,925386.25211061,0
+MATX.US,D,20100326,000000,12.6674,12.9452,12.4677,12.5448,1054262.4607242,0
+MATX.US,D,20100329,000000,12.5764,12.7821,12.5488,12.7158,578910.04337518,0
+MATX.US,D,20100330,000000,12.7109,12.9995,12.6724,12.9274,520051.19279314,0
+MATX.US,D,20100331,000000,12.9126,13.1518,12.8345,12.957,592873.85827323,0
+MATX.US,D,20100401,000000,12.9827,13.1853,12.6674,12.8393,470659.36965559,0
+MATX.US,D,20100405,000000,12.882,12.9156,12.7248,12.8967,738003.24736583,0
+MATX.US,D,20100406,000000,12.7821,12.957,12.7278,12.9017,217735.56131845,0
+MATX.US,D,20100407,000000,12.9185,12.9797,12.6308,12.7485,556363.38376257,0
+MATX.US,D,20100408,000000,12.7278,12.9126,12.5448,12.8927,416355.98226895,0
+MATX.US,D,20100409,000000,12.9719,13.4444,12.9017,13.4404,842186.07353742,0
+MATX.US,D,20100412,000000,13.5452,13.651,13.3445,13.557,503167.75391511,0
+MATX.US,D,20100413,000000,13.5482,13.5936,13.3574,13.5709,413457.6029541,0
+MATX.US,D,20100414,000000,13.6183,13.8151,13.5452,13.7804,367648.0350186,0
+MATX.US,D,20100415,000000,13.74,14.0009,13.6964,13.82,313384.10201007,0
+MATX.US,D,20100416,000000,13.7697,13.9129,13.4572,13.6025,462787.71539769,0
+MATX.US,D,20100419,000000,13.5225,13.7517,13.3494,13.4522,304154.81248497,0
+MATX.US,D,20100420,000000,13.557,13.984,13.3703,13.9603,513053.60475795,0
+MATX.US,D,20100421,000000,14.0176,14.1798,13.8872,14.0978,434026.48540771,0
+MATX.US,D,20100422,000000,13.989,14.1472,13.7943,14.1264,473238.0673427,0
+MATX.US,D,20100423,000000,14.1798,14.2965,14.0256,14.2738,530885.97201202,0
+MATX.US,D,20100426,000000,14.3518,14.3518,14.158,14.2292,337327.851268,0
+MATX.US,D,20100427,000000,14.1985,14.3291,13.8576,13.9089,490015.28289506,0
+MATX.US,D,20100428,000000,14.0384,14.2738,13.8744,14.1264,343414.95365455,0
+MATX.US,D,20100429,000000,14.3112,14.6355,14.3034,14.4862,487406.23568634,0
+MATX.US,D,20100430,000000,14.5426,14.6721,13.8832,13.9486,854737.62402935,0
+MATX.US,D,20100503,000000,13.993,14.6157,13.9129,14.4654,500888.50484133,0
+MATX.US,D,20100504,000000,14.2242,14.504,14.0443,14.2163,550085.07938979,0
+MATX.US,D,20100505,000000,14.0938,14.4349,13.4008,13.5274,949445.3295507,0
+MATX.US,D,20100506,000000,13.4068,13.5966,12.5112,13.2615,1125038.5567963,0
+MATX.US,D,20100507,000000,13.0935,13.3614,12.6813,12.7306,866520.31997354,0
+MATX.US,D,20100510,000000,13.0974,13.4572,13.0974,13.4494,475300.82316224,0
+MATX.US,D,20100511,000000,13.2644,13.5225,13.1596,13.3494,511799.15786426,0
+MATX.US,D,20100512,000000,13.4226,13.6647,13.3969,13.6075,814603.41663706,0
+MATX.US,D,20100513,000000,13.5995,13.5995,13.1853,13.2359,633293.35116875,0
+MATX.US,D,20100514,000000,13.1162,13.1162,12.5587,12.6497,1118176.5299576,0
+MATX.US,D,20100517,000000,12.7485,12.8443,12.1356,12.4836,1111084.8584054,0
+MATX.US,D,20100518,000000,12.6724,12.882,12.6101,12.7554,794752.80619516,0
+MATX.US,D,20100519,000000,12.7416,12.8157,12.3808,12.7741,778028.19648028,0
+MATX.US,D,20100520,000000,12.4796,12.5617,12.2612,12.2612,1058064.2441326,0
+MATX.US,D,20100521,000000,12.2058,12.5399,12.1514,12.5281,927389.32053762,0
+MATX.US,D,20100524,000000,12.3392,12.5804,12.2651,12.276,511154.73635517,0
+MATX.US,D,20100525,000000,12.1514,12.4144,11.9082,12.3887,682825.79375649,0
+MATX.US,D,20100526,000000,12.4796,12.7158,12.2888,12.5281,816570.06563814,0
+MATX.US,D,20100527,000000,12.8483,12.8927,12.6595,12.8345,435068.48565004,0
+MATX.US,D,20100528,000000,12.7999,12.7999,12.4875,12.62,450125.8949772,0
+MATX.US,D,20100601,000000,12.4984,12.6724,12.0852,12.0852,348341.69266444,0
+MATX.US,D,20100602,000000,12.1386,12.4677,12.1198,12.4095,663462.79896196,0
+MATX.US,D,20100603,000000,12.5884,12.6497,11.8627,12.2839,934589.23871697,0
+MATX.US,D,20100604,000000,12.012,12.2958,11.7224,11.7817,945096.24310233,0
+MATX.US,D,20100607,000000,11.8559,11.9379,11.5138,11.5188,772648.2379475,0
+MATX.US,D,20100608,000000,11.5001,11.7007,11.3754,11.6423,601251.33789149,0
+MATX.US,D,20100609,000000,11.675,12.0209,11.6255,11.67,530004.82423428,0
+MATX.US,D,20100610,000000,11.8984,12.2958,11.8855,12.1267,602187.11480816,0
+MATX.US,D,20100611,000000,11.9488,12.3965,11.9488,12.3215,510405.10317112,0
+MATX.US,D,20100614,000000,12.4302,12.7623,12.3699,12.3887,482124.40727347,0
+MATX.US,D,20100615,000000,12.4549,12.8088,12.4549,12.7703,326583.10896325,0
+MATX.US,D,20100616,000000,12.6536,12.8393,12.617,12.7248,428753.76185133,0
+MATX.US,D,20100617,000000,12.7306,12.8573,12.4836,12.7653,327576.549971,0
+MATX.US,D,20100618,000000,12.791,12.8927,12.6061,12.8533,404798.88443548,0
+MATX.US,D,20100621,000000,12.9877,13.1043,12.7109,12.791,581686.01295283,0
+MATX.US,D,20100622,000000,12.791,12.9758,12.3649,12.4262,891471.6733493,0
+MATX.US,D,20100623,000000,12.3926,12.4332,12.0921,12.3312,629209.31720922,0
+MATX.US,D,20100624,000000,12.3135,12.6467,12.2137,12.4192,685283.09335711,0
+MATX.US,D,20100625,000000,12.4192,12.7021,12.3502,12.6338,699088.07909202,0
+MATX.US,D,20100628,000000,12.6497,12.7248,12.3995,12.4262,609251.47179091,0
+MATX.US,D,20100629,000000,12.2365,12.2691,11.768,11.843,679411.47257408,0
+MATX.US,D,20100630,000000,11.8331,12.0209,11.6404,11.673,467395.78443055,0
+MATX.US,D,20100701,000000,11.6917,11.7718,11.3379,11.6355,946222.21035449,0
+MATX.US,D,20100702,000000,11.7007,11.755,11.3923,11.5801,633662.60368182,0
+MATX.US,D,20100706,000000,11.6917,11.8134,11.4754,11.6038,602355.04882779,0
+MATX.US,D,20100707,000000,11.6473,12.0663,11.6473,12.0239,533603.26584787,0
+MATX.US,D,20100708,000000,12.1238,12.2295,11.9953,12.1306,392096.59798616,0
+MATX.US,D,20100709,000000,12.1129,12.3462,12.0693,12.2998,257032.12191397,0
+MATX.US,D,20100712,000000,12.2325,12.3312,12.0743,12.1771,318780.24695437,0
+MATX.US,D,20100713,000000,12.3502,12.5725,12.273,12.535,302410.72664245,0
+MATX.US,D,20100714,000000,12.446,12.7781,12.4192,12.7109,584719.95346425,0
+MATX.US,D,20100715,000000,12.7554,12.787,12.4262,12.7198,425258.50861127,0
+MATX.US,D,20100716,000000,12.6595,12.6813,12.3085,12.3502,492231.80962416,0
+MATX.US,D,20100719,000000,12.3619,12.5448,12.2918,12.4717,219966.25115764,0
+MATX.US,D,20100720,000000,12.3085,12.7158,12.2325,12.6941,450393.98241819,0
+MATX.US,D,20100721,000000,12.7278,12.7485,12.2918,12.3926,494105.38675893,0
+MATX.US,D,20100722,000000,12.6101,12.9363,12.5844,12.874,345089.23559734,0
+MATX.US,D,20100723,000000,12.866,13.2536,12.7781,13.2319,375515.64267361,0
+MATX.US,D,20100726,000000,13.2169,13.644,13.1805,13.6183,455016.21456114,0
+MATX.US,D,20100727,000000,13.6826,13.82,13.3139,13.3614,541912.96486784,0
+MATX.US,D,20100728,000000,13.2466,13.3307,12.957,13.1014,378166.1675619,0
+MATX.US,D,20100729,000000,13.2249,13.3969,12.8088,13.2417,437301.19879067,0
+MATX.US,D,20100730,000000,13.0272,13.2378,12.8068,13.1518,523300.61490809,0
+MATX.US,D,20100802,000000,13.2872,13.478,13.2012,13.4108,365870.5647023,0
+MATX.US,D,20100803,000000,13.2961,13.2961,12.7554,12.8612,641084.07336899,0
+MATX.US,D,20100804,000000,12.957,13.4978,12.9413,13.4572,531118.6516778,0
+MATX.US,D,20100805,000000,13.4226,13.7153,13.304,13.4741,656573.45755388,0
+MATX.US,D,20100806,000000,13.2378,13.5135,13.2169,13.3891,267077.8135707,0
+MATX.US,D,20100809,000000,13.5185,13.8644,13.4444,13.8061,352087.83528325,0
+MATX.US,D,20100810,000000,13.6865,13.6865,13.2319,13.4325,260196.56536837,0
+MATX.US,D,20100811,000000,13.1853,13.2378,12.6813,12.7593,499839.42304395,0
+MATX.US,D,20100812,000000,12.5448,12.8533,12.5063,12.7999,301044.99816948,0
+MATX.US,D,20100813,000000,12.7485,12.8393,12.7021,12.7198,180792.10029931,0
+MATX.US,D,20100816,000000,12.6674,13.0727,12.6595,12.7821,300909.4369729,0
+MATX.US,D,20100817,000000,12.9313,13.3287,12.9313,13.2566,313577.32729772,0
+MATX.US,D,20100818,000000,13.2012,13.3821,13.0935,13.2466,334859.42350944,0
+MATX.US,D,20100819,000000,13.2012,13.2378,12.7416,12.9995,448447.56643153,0
+MATX.US,D,20100820,000000,12.9363,13.2012,12.8612,13.1518,297480.9526804,0
+MATX.US,D,20100823,000000,13.2052,13.4444,13.1765,13.1923,391300.42886895,0
+MATX.US,D,20100824,000000,13.047,13.1489,12.787,12.9185,358801.14946593,0
+MATX.US,D,20100825,000000,12.8256,13.1329,12.7336,13.0697,366203.39778941,0
+MATX.US,D,20100826,000000,13.1162,13.5086,12.9956,13.0272,359090.48157205,0
+MATX.US,D,20100827,000000,13.0974,13.5333,12.9719,13.4355,372120.54285488,0
+MATX.US,D,20100830,000000,13.4187,13.4978,13.1518,13.1596,277557.5033866,0
+MATX.US,D,20100831,000000,13.1557,13.3297,13.1043,13.2654,424607.00554712,0
+MATX.US,D,20100901,000000,13.567,13.8615,13.4494,13.8151,833027.59956277,0
+MATX.US,D,20100902,000000,13.7697,13.9752,13.6687,13.9199,418858.806152,0
+MATX.US,D,20100903,000000,14.0632,14.2569,13.735,13.8872,363084.47861744,0
+MATX.US,D,20100907,000000,13.7744,13.8111,13.2793,13.5452,601060.13590528,0
+MATX.US,D,20100908,000000,13.4691,13.7864,13.4691,13.6826,363533.65153744,0
+MATX.US,D,20100909,000000,13.7617,13.7617,13.557,13.651,280357.75258154,0
+MATX.US,D,20100910,000000,13.6777,13.7034,13.5966,13.64,316972.42711645,0
+MATX.US,D,20100913,000000,13.8417,13.9376,13.6687,13.7657,489282.84777326,0
+MATX.US,D,20100914,000000,13.74,13.9752,13.7201,13.8576,436327.99079734,0
+MATX.US,D,20100915,000000,13.8516,13.9712,13.7697,13.8615,279857.99712551,0
+MATX.US,D,20100916,000000,13.7864,13.9376,13.655,13.7201,454797.69800547,0
+MATX.US,D,20100917,000000,13.7972,14.0147,13.6895,13.7004,1083345.3956433,0
+MATX.US,D,20100920,000000,13.7804,14.0671,13.7774,14.0009,307229.21902523,0
+MATX.US,D,20100921,000000,14.0256,14.2322,13.9573,14.0553,382617.43073305,0
+MATX.US,D,20100922,000000,13.9752,14.169,13.4741,13.5808,622887.51185546,0
+MATX.US,D,20100923,000000,13.4355,13.731,13.3287,13.3574,502673.05671268,0
+MATX.US,D,20100924,000000,13.5936,13.8151,13.5225,13.7894,460549.94400347,0
+MATX.US,D,20100927,000000,13.7804,13.7972,13.6183,13.6727,303118.88214695,0
+MATX.US,D,20100928,000000,13.6865,13.7864,13.5511,13.7231,411442.39471843,0
+MATX.US,D,20100929,000000,13.64,13.7834,13.5887,13.6589,395760.79689659,0
+MATX.US,D,20100930,000000,13.7804,13.9159,13.567,13.6589,589891.51194856,0
+MATX.US,D,20101001,000000,13.8377,13.8377,13.5482,13.655,438243.04561166,0
+MATX.US,D,20101004,000000,13.644,13.7617,13.2417,13.4741,423059.17994442,0
+MATX.US,D,20101005,000000,13.6647,13.9752,13.655,13.8536,797906.12149164,0
+MATX.US,D,20101006,000000,13.8615,13.9159,13.644,13.6964,415093.44216949,0
+MATX.US,D,20101007,000000,13.7567,13.7657,13.567,13.7153,398622.7567855,0
+MATX.US,D,20101008,000000,13.7034,13.9376,13.5758,13.6934,555145.35629482,0
+MATX.US,D,20101011,000000,13.6647,13.8111,13.6647,13.74,197821.21688114,0
+MATX.US,D,20101012,000000,13.6777,13.7201,13.4898,13.6777,238318.60688215,0
+MATX.US,D,20101013,000000,13.8061,14.0009,13.5709,13.7894,710976.99836188,0
+MATX.US,D,20101014,000000,13.7478,13.8022,13.5966,13.74,247349.61286599,0
+MATX.US,D,20101015,000000,13.9011,13.9011,13.3307,13.5018,657861.28892135,0
+MATX.US,D,20101018,000000,13.5541,13.8576,13.5422,13.8061,504832.93100141,0
+MATX.US,D,20101019,000000,13.5758,13.7894,13.4809,13.5373,325666.55341028,0
+MATX.US,D,20101020,000000,13.5274,13.7744,13.5056,13.6826,358285.20759837,0
+MATX.US,D,20101021,000000,13.7657,13.82,13.557,13.6322,386257.35002618,0
+MATX.US,D,20101022,000000,13.648,13.7034,13.4898,13.5808,240008.06358575,0
+MATX.US,D,20101025,000000,13.6687,13.8289,13.6075,13.6687,296019.11738896,0
+MATX.US,D,20101026,000000,13.6025,13.7804,13.5422,13.5541,281636.47909253,0
+MATX.US,D,20101027,000000,13.4245,13.5018,13.2169,13.3663,420006.0180693,0
+MATX.US,D,20101028,000000,13.4611,13.4651,13.1853,13.3356,370084.08995408,0
+MATX.US,D,20101029,000000,13.3277,13.5551,13.2931,13.4988,292364.02333501,0
+MATX.US,D,20101101,000000,13.651,13.7894,13.2724,13.3614,774628.03840794,0
+MATX.US,D,20101102,000000,13.4898,13.8022,13.4848,13.7697,637536.21429143,0
+MATX.US,D,20101103,000000,13.7804,13.8289,13.655,13.7439,351563.80020992,0
+MATX.US,D,20101104,000000,13.9534,14.5684,13.82,14.3072,1478347.4544994,0
+MATX.US,D,20101105,000000,14.3162,14.5979,14.3162,14.4813,867546.13380435,0
+MATX.US,D,20101108,000000,14.332,14.5514,14.3005,14.3676,686461.66644675,0
+MATX.US,D,20101109,000000,14.421,14.504,14.1907,14.2608,744020.54585266,0
+MATX.US,D,20101110,000000,14.2738,14.2855,14.0671,14.2203,605483.07285625,0
+MATX.US,D,20101111,000000,14.072,14.3359,14.0593,14.2925,1030491.7037395,0
+MATX.US,D,20101112,000000,14.1985,14.3518,14.0403,14.162,384319.0272453,0
+MATX.US,D,20101115,000000,14.2738,14.4319,14.1313,14.2431,479876.51937204,0
+MATX.US,D,20101116,000000,14.1175,14.2815,13.8497,13.984,580608.60493526,0
+MATX.US,D,20101117,000000,14.0009,14.0346,13.7804,13.8151,470805.04735938,0
+MATX.US,D,20101118,000000,13.984,14.1858,13.9683,13.989,304138.62607343,0
+MATX.US,D,20101119,000000,13.9712,14.0671,13.8644,14.0216,266610.43093772,0
+MATX.US,D,20101122,000000,13.9446,14.1907,13.8536,14.0009,324140.98412345,0
+MATX.US,D,20101123,000000,13.8249,13.8536,13.6647,13.7864,434448.34375825,0
+MATX.US,D,20101124,000000,13.8872,14.1956,13.8061,14.1501,417292.77083634,0
+MATX.US,D,20101126,000000,13.989,14.1076,13.9089,14.0403,94390.047195044,0
+MATX.US,D,20101129,000000,13.9486,14.1046,13.8783,14.0671,388739.94089482,0
+MATX.US,D,20101130,000000,13.9059,14.0326,13.7241,13.7567,542810.29905711,0
+MATX.US,D,20101201,000000,13.82,14.2322,13.7834,14.1541,716045.36847267,0
+MATX.US,D,20101202,000000,14.1798,14.504,14.1393,14.418,499856.62110619,0
+MATX.US,D,20101203,000000,14.3785,14.6553,14.3212,14.5654,436362.38692185,0
+MATX.US,D,20101206,000000,14.5614,14.8036,14.4784,14.6878,407426.14135718,0
+MATX.US,D,20101207,000000,14.8677,14.9172,14.7036,14.757,591778.24054269,0
+MATX.US,D,20101208,000000,14.7818,14.856,14.6641,14.7443,460861.53242545,0
+MATX.US,D,20101209,000000,14.7986,14.8352,14.6591,14.7867,598097.01094429,0
+MATX.US,D,20101210,000000,14.8104,14.9527,14.761,14.8797,654772.71927102,0
+MATX.US,D,20101213,000000,14.9449,15.0102,14.7867,14.93,565030.19548694,0
+MATX.US,D,20101214,000000,14.9725,15.1505,14.9222,15.0773,545555.91911314,0
+MATX.US,D,20101215,000000,15.2009,15.4648,14.9795,15.0685,619710.92859241,0
+MATX.US,D,20101216,000000,15.1346,15.3106,15.0299,15.2849,325251.77661479,0
+MATX.US,D,20101217,000000,15.3215,15.3868,15.1505,15.2424,650606.7416031,0
+MATX.US,D,20101220,000000,15.2998,15.3245,15.0022,15.2424,435824.18873842,0
+MATX.US,D,20101221,000000,15.3037,15.5232,15.3037,15.4648,328718.70363469,0
+MATX.US,D,20101222,000000,15.5043,15.6547,15.3314,15.6417,559683.62142796,0
+MATX.US,D,20101223,000000,15.6417,15.7979,15.5271,15.7742,450218.96684351,0
+MATX.US,D,20101227,000000,15.7257,15.879,15.7257,15.8217,387670.62608303,0
+MATX.US,D,20101228,000000,15.8494,15.8889,15.6863,15.8306,335626.25475575,0
+MATX.US,D,20101229,000000,15.8523,15.8958,15.8039,15.8355,235696.40821405,0
+MATX.US,D,20101230,000000,15.8197,15.8869,15.7277,15.7317,335287.35176431,0
+MATX.US,D,20101231,000000,15.7377,15.8404,15.6664,15.6941,426045.57287198,0
+MATX.US,D,20110103,000000,15.8256,16.3979,15.8098,16.1895,572273.61464727,0
+MATX.US,D,20110104,000000,16.1895,16.222,15.7169,15.9561,521563.61062061,0
+MATX.US,D,20110105,000000,15.9264,16.1033,15.8414,15.9966,389113.24001076,0
+MATX.US,D,20110106,000000,16.0293,16.0293,15.7494,15.8187,635965.12072216,0
+MATX.US,D,20110107,000000,15.8968,15.9769,15.624,15.9116,916894.45596091,0
+MATX.US,D,20110110,000000,15.8374,15.959,15.7011,15.9066,440415.05970904,0
+MATX.US,D,20110111,000000,15.9887,16.0658,15.7169,15.8661,376100.37679018,0
+MATX.US,D,20110112,000000,16.0096,16.1805,15.9561,16.1578,406712.92759908,0
+MATX.US,D,20110113,000000,16.1845,16.3367,16.0006,16.2112,293047.89922222,0
+MATX.US,D,20110114,000000,16.1686,16.4464,16.1686,16.3594,397820.51776398,0
+MATX.US,D,20110118,000000,16.3288,16.4968,16.0995,16.3634,543003.52434478,0
+MATX.US,D,20110119,000000,16.2526,16.3654,15.6931,15.793,756437.54679872,0
+MATX.US,D,20110120,000000,15.6813,16.0343,15.541,15.9343,597567.91761736,0
+MATX.US,D,20110121,000000,16.0293,16.0777,15.5923,15.6931,459962.17493473,0
+MATX.US,D,20110124,000000,15.708,15.9116,15.6813,15.8889,385870.89945086,0
+MATX.US,D,20110125,000000,15.8346,15.9196,15.6062,15.7979,660025.20981298,0
+MATX.US,D,20110126,000000,15.8741,16.0826,15.8019,15.9313,270822.94453878,0
+MATX.US,D,20110127,000000,15.9196,16.1261,15.8839,16.0737,414158.67690354,0
+MATX.US,D,20110128,000000,16.0698,16.0698,15.619,15.705,599624.60353258,0
+MATX.US,D,20110131,000000,15.7722,15.9383,15.6092,15.7267,424266.07925423,0
+MATX.US,D,20110201,000000,15.8374,16.3861,15.8374,16.1982,332620.6404645,0
+MATX.US,D,20110202,000000,16.1261,16.3861,16.051,16.1982,573774.90431681,0
+MATX.US,D,20110203,000000,16.2112,16.395,15.9847,16.2952,528129.22379808,0
+MATX.US,D,20110204,000000,16.2595,16.2675,16.0905,16.2072,614437.19338531,0
+MATX.US,D,20110207,000000,16.2922,16.5195,16.1143,16.3634,491307.16086542,0
+MATX.US,D,20110208,000000,16.2675,16.481,16.1686,16.4721,427796.74026954,0
+MATX.US,D,20110209,000000,16.391,16.5067,16.2478,16.3831,300427.89122984,0
+MATX.US,D,20110210,000000,16.3002,16.5511,16.222,16.4069,341285.42888744,0
+MATX.US,D,20110211,000000,16.3692,16.7212,16.3654,16.6599,369145.27808526,0
+MATX.US,D,20110214,000000,16.6876,16.7577,16.6174,16.6658,234953.85658504,0
+MATX.US,D,20110215,000000,16.6263,16.6599,16.1943,16.4721,605521.51558363,0
+MATX.US,D,20110216,000000,16.4544,16.9792,16.4544,16.9525,700013.73950148,0
+MATX.US,D,20110218,000000,17.0989,17.3795,17.0405,17.2124,489199.89241416,0
+MATX.US,D,20110222,000000,17.0118,17.1393,16.4424,16.5264,680202.58343768,0
+MATX.US,D,20110223,000000,16.5097,16.5511,15.9561,16.3159,823278.32156722,0
+MATX.US,D,20110224,000000,16.2675,16.3594,15.9116,16.141,995643.37136295,0
+MATX.US,D,20110225,000000,16.2595,16.3238,16.0737,16.2289,680375.57571091,0
+MATX.US,D,20110228,000000,16.3209,16.5304,16.2685,16.4404,762659.19873113,0
+MATX.US,D,20110301,000000,16.5768,16.652,15.6863,15.8059,1166769.1490259,0
+MATX.US,D,20110302,000000,15.7446,16.0125,15.6625,15.8839,747801.08459597,0
+MATX.US,D,20110303,000000,16.0925,16.4592,16.0777,16.3861,737958.73473412,0
+MATX.US,D,20110304,000000,16.395,16.4069,15.9264,16.1538,557115.04024805,0
+MATX.US,D,20110307,000000,16.1845,16.2764,15.7544,15.8998,840190.08666544,0
+MATX.US,D,20110308,000000,15.9146,16.8497,15.9146,16.6796,828413.46062557,0
+MATX.US,D,20110309,000000,16.6174,16.9792,16.6124,16.735,571609.97177449,0
+MATX.US,D,20110310,000000,16.4751,16.8665,16.2764,16.6085,698371.83038175,0
+MATX.US,D,20110311,000000,16.4671,16.5878,16.3327,16.5314,464199.97980381,0
+MATX.US,D,20110314,000000,16.395,16.5146,16.0056,16.0343,814916.01670977,0
+MATX.US,D,20110315,000000,15.4608,15.8622,15.3571,15.6576,2000943.9605058,0
+MATX.US,D,20110316,000000,15.6417,16.136,15.4865,15.9966,1767371.0071545,0
+MATX.US,D,20110317,000000,16.3535,16.3802,16.0006,16.1943,544396.5673872,0
+MATX.US,D,20110318,000000,15.9462,15.9719,15.4965,15.5607,2262645.8621467,0
+MATX.US,D,20110321,000000,15.8306,16.306,15.7257,16.2952,2468606.8207267,0
+MATX.US,D,20110322,000000,15.7494,16.1261,15.6417,16.0343,1733341.1002111,0
+MATX.US,D,20110323,000000,15.9809,16.3238,15.9146,16.2556,1218769.0077214,0
+MATX.US,D,20110324,000000,16.3485,16.7577,16.2526,16.739,1262518.8547895,0
+MATX.US,D,20110325,000000,16.905,17.4912,16.8339,17.3825,2582881.8744882,0
+MATX.US,D,20110328,000000,17.4398,17.68,17.4319,17.5001,2047674.1305973,0
+MATX.US,D,20110329,000000,17.342,17.9193,17.3054,17.8659,1042178.2928652,0
+MATX.US,D,20110330,000000,17.943,18.031,17.7897,17.8491,837416.14038924,0
+MATX.US,D,20110331,000000,17.8748,17.9637,17.7186,17.8926,630654.96608913,0
+MATX.US,D,20110401,000000,20.5545,21.7576,20.4725,21.3542,6639239.0936048,0
+MATX.US,D,20110404,000000,20.9953,21.5193,20.8471,21.1209,2263866.9245666,0
+MATX.US,D,20110405,000000,21.0132,21.2059,20.9361,21.0172,1268247.832821,0
+MATX.US,D,20110406,000000,21.0706,21.1496,20.5674,20.8125,1557623.4399269,0
+MATX.US,D,20110407,000000,20.7364,21.0459,20.5802,20.7236,972713.29612719,0
+MATX.US,D,20110408,000000,20.7917,20.8076,20.5773,20.7819,795839.31906921,0
+MATX.US,D,20110411,000000,20.7819,20.7819,20.5496,20.6079,629392.42598967,0
+MATX.US,D,20110412,000000,20.5407,20.5476,20.2797,20.3558,1210441.0989884,0
+MATX.US,D,20110413,000000,20.5595,20.5723,20.2689,20.4488,636791.63936099,0
+MATX.US,D,20110414,000000,20.3469,20.7127,20.3469,20.5822,723582.16634201,0
+MATX.US,D,20110415,000000,20.4725,20.685,20.4181,20.604,462195.89972608,0
+MATX.US,D,20110418,000000,20.3499,20.431,20.1335,20.3371,785824.98858484,0
+MATX.US,D,20110419,000000,20.3786,20.5091,20.1422,20.4864,512019.69772137,0
+MATX.US,D,20110420,000000,20.8985,20.8985,20.4221,20.6485,727697.56147389,0
+MATX.US,D,20110421,000000,20.685,20.6988,20.5121,20.596,467770.09519722,0
+MATX.US,D,20110425,000000,20.4725,20.68,20.3854,20.4725,630297.85338471,0
+MATX.US,D,20110426,000000,20.6188,20.7552,20.5476,20.6513,529133.79296375,0
+MATX.US,D,20110427,000000,20.6533,20.856,20.4458,20.8293,681042.25353587,0
+MATX.US,D,20110428,000000,20.693,21.1644,20.5753,20.7236,909298.98234977,0
+MATX.US,D,20110429,000000,20.8204,20.9163,20.5921,20.6603,611692.58498,0
+MATX.US,D,20110502,000000,20.7167,20.9539,20.5911,20.6603,404266.75615639,0
+MATX.US,D,20110503,000000,20.4557,20.5802,19.9832,20.1394,669667.25283213,0
+MATX.US,D,20110504,000000,20.1394,20.5041,18.9265,18.9849,1190282.9467274,0
+MATX.US,D,20110505,000000,18.6478,19.1983,18.6478,18.888,1021569.9560335,0
+MATX.US,D,20110506,000000,19.0876,19.227,18.7387,18.8692,743531.91855455,0
+MATX.US,D,20110509,000000,18.8157,18.9542,18.714,18.7387,647992.63614076,0
+MATX.US,D,20110510,000000,19.1845,19.1845,18.7229,18.881,767556.59987013,0
+MATX.US,D,20110511,000000,18.7337,18.8978,18.5124,18.629,670756.80065834,0
+MATX.US,D,20110512,000000,18.5301,19.0105,18.5074,18.881,462363.83374571,0
+MATX.US,D,20110513,000000,18.9265,18.9334,18.5154,18.5914,491777.57845056,0
+MATX.US,D,20110516,000000,18.5677,18.7813,18.5074,18.5154,548877.16842926,0
+MATX.US,D,20110517,000000,18.4867,18.625,18.194,18.2602,538938.71174894,0
+MATX.US,D,20110518,000000,18.2227,18.7851,18.2227,18.7693,322235.03416562,0
+MATX.US,D,20110519,000000,18.9047,19.0719,18.7387,19.0036,474035.24811062,0
+MATX.US,D,20110520,000000,18.9157,19.0482,18.888,18.8929,547245.37581675,0
+MATX.US,D,20110523,000000,18.5628,18.9878,18.5469,18.8464,479139.02599664,0
+MATX.US,D,20110524,000000,18.9621,19.4533,18.8978,19.2309,737449.87442159,0
+MATX.US,D,20110525,000000,19.1331,20.081,19.1331,19.9733,1287842.4956304,0
+MATX.US,D,20110526,000000,19.8636,19.9288,18.888,19.1331,1409910.2948936,0
+MATX.US,D,20110527,000000,19.1598,19.2715,18.8721,19.0312,522366.86129288,0
+MATX.US,D,20110531,000000,19.2725,19.3238,18.9432,19.3238,706644.09832505,0
+MATX.US,D,20110601,000000,19.2754,19.2754,18.4975,18.5154,554603.1115085,0
+MATX.US,D,20110602,000000,18.5231,18.625,18.2227,18.4264,647205.57188005,0
+MATX.US,D,20110603,000000,18.1535,18.4451,18.0467,18.2959,713925.96021277,0
+MATX.US,D,20110606,000000,18.2069,18.3789,18.031,18.115,451402.59818674,0
+MATX.US,D,20110607,000000,18.2435,18.3492,18.0735,18.1031,183890.78645686,0
+MATX.US,D,20110608,000000,18.0735,18.2069,17.8986,17.9083,388596.28649248,0
+MATX.US,D,20110609,000000,17.935,18.115,17.8946,17.9923,265128.36263188,0
+MATX.US,D,20110610,000000,17.8946,17.9083,17.5614,17.6928,379405.43969477,0
+MATX.US,D,20110613,000000,17.6988,17.9242,17.6355,17.7512,294632.14425085,0
+MATX.US,D,20110614,000000,17.9203,18.3621,17.8609,18.2069,287062.97355845,0
+MATX.US,D,20110615,000000,17.9559,18.2256,17.8441,18.1663,427432.54601008,0
+MATX.US,D,20110616,000000,18.1535,18.2276,17.8342,17.8796,788359.17364023,0
+MATX.US,D,20110617,000000,18.0517,18.1732,17.8233,17.8767,1025893.7512139,0
+MATX.US,D,20110620,000000,17.8401,18.3344,17.8401,18.1575,307430.53751864,0
+MATX.US,D,20110621,000000,18.3344,18.5993,18.3344,18.5421,510906.88192859,0
+MATX.US,D,20110622,000000,18.4342,18.7594,18.4342,18.5865,413496.04568149,0
+MATX.US,D,20110623,000000,18.3384,18.712,18.1635,18.6418,369349.63153084,0
+MATX.US,D,20110624,000000,18.6478,18.7476,18.2069,18.3027,288676.556458,0
+MATX.US,D,20110627,000000,18.2652,18.629,18.0942,18.5548,303537.70554533,0
+MATX.US,D,20110628,000000,18.5628,18.8424,18.5231,18.7476,218954.60043691,0
+MATX.US,D,20110629,000000,18.8543,19.0036,18.7644,18.9432,301869.49350687,0
+MATX.US,D,20110630,000000,18.9829,19.0579,18.808,19.0046,475292.72995647,0
+MATX.US,D,20110701,000000,19.0016,19.8151,19.0016,19.7786,322712.5333058,0
+MATX.US,D,20110705,000000,19.7677,19.8448,19.5987,19.6757,587801.44155956,0
+MATX.US,D,20110706,000000,19.6421,20.1482,19.6067,20.1404,390187.61307616,0
+MATX.US,D,20110707,000000,20.1699,20.3677,20.0217,20.342,331531.09263829,0
+MATX.US,D,20110708,000000,20.0781,20.3864,19.9506,20.3173,509842.62537039,0
+MATX.US,D,20110711,000000,20.0573,20.1689,19.9288,20.1325,480838.59920744,0
+MATX.US,D,20110712,000000,20.0899,20.253,19.826,19.912,753036.37707568,0
+MATX.US,D,20110713,000000,19.9653,20.1325,19.8419,19.8636,536289.19851137,0
+MATX.US,D,20110714,000000,19.912,19.9446,19.396,19.5838,331444.0906763,0
+MATX.US,D,20110715,000000,19.6421,19.7173,19.3288,19.6303,324270.4754157,0
+MATX.US,D,20110718,000000,19.5502,19.5571,19.1212,19.2665,274953.51443147,0
+MATX.US,D,20110719,000000,19.3842,19.8112,19.3842,19.7963,300839.63307318,0
+MATX.US,D,20110720,000000,19.8636,20.0287,19.5917,19.7924,480215.42236348,0
+MATX.US,D,20110721,000000,19.8853,20.1641,19.7884,19.9546,354541.08828098,0
+MATX.US,D,20110722,000000,19.9446,20.0583,19.7963,19.9012,213063.75829018,0
+MATX.US,D,20110725,000000,19.6343,19.8972,19.5907,19.6807,201658.40806481,0
+MATX.US,D,20110726,000000,19.6421,19.7124,19.484,19.5324,310199.42554125,0
+MATX.US,D,20110727,000000,19.4355,19.5008,18.8395,18.9097,431480.16054368,0
+MATX.US,D,20110728,000000,18.9592,19.3358,18.9057,18.9907,292661.4486469,0
+MATX.US,D,20110729,000000,18.6972,19.2645,18.625,19.0223,332080.41897964,0
+MATX.US,D,20110801,000000,19.2221,19.3485,18.7743,18.9947,549549.91615853,0
+MATX.US,D,20110802,000000,18.9137,19.1519,18.4698,18.4857,958184.98012697,0
+MATX.US,D,20110803,000000,18.5736,18.5855,18.031,18.3037,1081259.3718572,0
+MATX.US,D,20110804,000000,18.031,18.1338,17.3904,17.4012,1144151.6738627,0
+MATX.US,D,20110805,000000,17.7531,17.7531,16.9594,17.1275,790839.74120743,0
+MATX.US,D,20110808,000000,16.481,16.735,15.1249,15.1297,1116279.6848564,0
+MATX.US,D,20110809,000000,15.3008,15.9274,14.9212,15.9116,1302115.875649,0
+MATX.US,D,20110810,000000,15.536,15.8751,15.1297,15.2029,1158832.7491218,0
+MATX.US,D,20110811,000000,15.2226,15.8839,15.1199,15.5923,1384837.5434314,0
+MATX.US,D,20110812,000000,15.7357,16.052,15.5923,15.8929,747676.65155732,0
+MATX.US,D,20110815,000000,15.8929,16.3812,15.8494,16.0925,465429.13542949,0
+MATX.US,D,20110816,000000,15.9274,16.1617,15.7564,15.8049,490711.29859092,0
+MATX.US,D,20110817,000000,15.9236,16.14,15.6437,15.7772,455756.74288871,0
+MATX.US,D,20110818,000000,15.3888,15.4174,14.9765,15.1297,515112.31397461,0
+MATX.US,D,20110819,000000,14.9212,15.3758,14.7501,14.837,441641.18038255,0
+MATX.US,D,20110822,000000,15.2226,15.2226,14.6523,14.8352,376135.78456541,0
+MATX.US,D,20110823,000000,14.8994,15.3254,14.7699,15.3254,447383.30987333,0
+MATX.US,D,20110824,000000,15.2553,15.624,15.0309,15.3848,293541.58477392,0
+MATX.US,D,20110825,000000,15.5696,15.5696,14.8303,14.9874,362984.32519609,0
+MATX.US,D,20110826,000000,14.8046,15.5805,14.6958,15.4332,320341.22401644,0
+MATX.US,D,20110829,000000,15.6724,16.2932,15.5973,16.2378,262424.2202554,0
+MATX.US,D,20110830,000000,16.1182,16.8863,15.9689,16.7499,700410.30658399,0
+MATX.US,D,20110831,000000,16.818,17.1462,16.6609,16.8537,455425.93310304,0
+MATX.US,D,20110901,000000,16.824,17.1403,16.5671,16.6154,335973.25095295,0
+MATX.US,D,20110902,000000,16.1835,16.3495,15.8167,16.0381,257561.2152409,0
+MATX.US,D,20110906,000000,15.4767,15.9353,15.4588,15.8444,701256.0465865,0
+MATX.US,D,20110907,000000,16.0143,16.7577,16.0143,16.6708,388182.52134771,0
+MATX.US,D,20110908,000000,16.5067,16.8606,16.3169,16.3535,336484.13456692,0
+MATX.US,D,20110909,000000,16.2289,16.3584,15.7901,15.9313,392511.37478165,0
+MATX.US,D,20110912,000000,15.6507,15.9313,15.2721,15.9313,437236.45314455,0
+MATX.US,D,20110913,000000,16.0173,16.4217,15.9413,16.3584,599343.36463222,0
+MATX.US,D,20110914,000000,16.4266,16.8783,16.1765,16.6026,387747.51153779,0
+MATX.US,D,20110915,000000,16.7696,16.8863,16.3624,16.7746,361582.17729718,0
+MATX.US,D,20110916,000000,16.8033,16.902,16.3851,16.5008,345415.99878012,0
+MATX.US,D,20110919,000000,16.1478,16.5314,16.0362,16.3722,375259.69504127,0
+MATX.US,D,20110920,000000,16.4671,16.6668,16.052,16.0767,290670.52002853,0
+MATX.US,D,20110921,000000,15.9373,16.1261,15.0457,15.0487,582904.04042057,0
+MATX.US,D,20110922,000000,14.5811,14.9982,14.4991,14.8697,591198.56467972,0
+MATX.US,D,20110923,000000,14.7531,15.015,14.6721,14.93,386181.47622213,0
+MATX.US,D,20110926,000000,15.0239,15.1762,14.6424,15.1485,258910.75730235,0
+MATX.US,D,20110927,000000,15.4638,15.7564,15.1881,15.2464,356295.29063072,0
+MATX.US,D,20110928,000000,15.3254,15.3708,14.5674,14.6048,438028.57565887,0
+MATX.US,D,20110929,000000,14.854,14.9982,14.5416,14.9163,421967.60881677,0
+MATX.US,D,20110930,000000,14.6365,15.0012,14.4911,14.509,421901.85151993,0
+MATX.US,D,20111003,000000,14.4269,14.7294,13.5056,13.6667,492453.36113199,0
+MATX.US,D,20111004,000000,13.4828,14.0849,13.1636,14.0393,696701.59504185,0
+MATX.US,D,20111005,000000,14.1076,14.3765,13.8764,14.2925,356813.25579972,0
+MATX.US,D,20111006,000000,14.2183,14.4724,14.0236,14.2589,420847.71146894,0
+MATX.US,D,20111007,000000,14.2995,14.3834,13.6924,13.7607,541828.99785802,0
+MATX.US,D,20111010,000000,14.0819,14.7294,14.0029,14.7036,281425.0440919,0
+MATX.US,D,20111011,000000,14.5921,15.1159,14.5711,14.854,316277.42307131,0
+MATX.US,D,20111012,000000,14.9795,15.4411,14.9251,15.3106,357001.42283377,0
+MATX.US,D,20111013,000000,15.1851,15.5834,15.0665,15.536,397713.28278759,0
+MATX.US,D,20111014,000000,15.715,15.8494,15.5973,15.7317,255621.88080929,0
+MATX.US,D,20111017,000000,15.5488,15.5528,15.0032,15.0952,375544.98054451,0
+MATX.US,D,20111018,000000,15.2553,15.8404,15.0359,15.6794,312385.60274872,0
+MATX.US,D,20111019,000000,15.615,15.8661,15.4075,15.5083,202456.60048347,0
+MATX.US,D,20111020,000000,15.5805,15.6883,15.1732,15.6596,205947.80712065,0
+MATX.US,D,20111021,000000,15.8494,16.221,15.8246,15.9789,419269.53634462,0
+MATX.US,D,20111024,000000,15.9936,16.4504,15.9936,16.4266,219848.89967402,0
+MATX.US,D,20111025,000000,16.2962,16.3347,15.9996,16.0836,163165.09814154,0
+MATX.US,D,20111026,000000,16.3258,16.3258,15.6684,16.0688,284256.65445919,0
+MATX.US,D,20111027,000000,16.6668,17.1907,16.3584,16.8783,305785.59344676,0
+MATX.US,D,20111028,000000,16.7607,17.1581,16.652,16.7499,269658.53455923,0
+MATX.US,D,20111031,000000,16.483,16.9377,16.3871,16.4879,334972.72839017,0
+MATX.US,D,20111101,000000,15.9027,16.1923,15.7644,15.9838,390230.10240644,0
+MATX.US,D,20111102,000000,16.2438,16.39,15.8622,16.1923,373478.17812209,0
+MATX.US,D,20111103,000000,16.4384,16.7854,15.8622,16.6806,449893.21531143,0
+MATX.US,D,20111104,000000,16.5165,16.737,16.138,16.6965,173097.48491753,0
+MATX.US,D,20111107,000000,16.6806,16.8101,16.1558,16.6609,188151.85929253,0
+MATX.US,D,20111108,000000,16.7903,17.0562,16.3079,16.9357,314559.64014754,0
+MATX.US,D,20111109,000000,16.39,16.5077,15.6704,15.7011,436880.35209085,0
+MATX.US,D,20111110,000000,15.966,16.0046,15.2928,15.4549,1067825.6619368,0
+MATX.US,D,20111111,000000,15.63,15.8365,15.3808,15.8246,501164.68548809,0
+MATX.US,D,20111114,000000,15.7891,15.9245,15.5785,15.8039,411913.82395429,0
+MATX.US,D,20111115,000000,15.6991,16.0046,15.4252,15.879,519916.64324729,0
+MATX.US,D,20111116,000000,15.7011,15.8751,15.28,15.3215,728763.84133352,0
+MATX.US,D,20111117,000000,15.3066,15.3621,14.758,14.8193,951171.20568023,0
+MATX.US,D,20111118,000000,14.942,14.9537,14.5654,14.85,842555.32605048,0
+MATX.US,D,20111121,000000,14.5475,14.6711,13.985,14.1728,1405177.7928221,0
+MATX.US,D,20111122,000000,14.1007,14.2262,13.9486,14.0543,665760.25774872,0
+MATX.US,D,20111123,000000,13.8951,14.0622,13.6075,13.6104,639365.2787945,0
+MATX.US,D,20111125,000000,13.557,13.7567,13.2427,13.2694,485531.64690085,0
+MATX.US,D,20111128,000000,13.6954,14.0039,13.6657,13.8348,420634.25316686,0
+MATX.US,D,20111129,000000,13.904,14.3202,13.8259,14.2885,871339.82400704,0
+MATX.US,D,20111130,000000,14.7008,15.1653,14.7008,15.1653,1141682.2344534,0
+MATX.US,D,20111201,000000,15.1466,15.4252,15.0092,15.2316,689561.36425503,0
+MATX.US,D,20111202,000000,17.0553,18.1031,16.5165,17.768,4455557.6284636,0
+MATX.US,D,20111205,000000,18.2208,18.2208,17.2768,17.4774,1553037.6272099,0
+MATX.US,D,20111206,000000,17.6364,17.8076,17.0494,17.3458,903475.92080132,0
+MATX.US,D,20111207,000000,17.1492,17.3074,17.0109,17.1897,490382.51210669,0
+MATX.US,D,20111208,000000,16.9832,17.1294,16.6777,16.7903,974215.59744745,0
+MATX.US,D,20111209,000000,16.8023,17.1294,16.7577,17.0612,728870.06465919,0
+MATX.US,D,20111212,000000,16.8101,16.8537,16.5501,16.7776,334863.47011232,0
+MATX.US,D,20111213,000000,16.995,17.0849,16.3307,16.4761,464086.67492309,0
+MATX.US,D,20111214,000000,16.3574,16.4266,15.8039,15.9126,1016346.8033625,0
+MATX.US,D,20111215,000000,15.9196,16.2279,15.9126,16.046,453467.37730773,0
+MATX.US,D,20111216,000000,16.2102,16.4849,16.1073,16.2478,952475.22345924,0
+MATX.US,D,20111219,000000,16.2764,16.4108,15.6339,15.6901,449399.52975973,0
+MATX.US,D,20111220,000000,16.0153,16.5471,16.0115,16.4009,444080.27027019,0
+MATX.US,D,20111221,000000,16.305,16.5424,16.1607,16.5165,335257.00224269,0
+MATX.US,D,20111222,000000,16.5424,16.7973,16.4889,16.7231,261271.9500845,0
+MATX.US,D,20111223,000000,16.7043,16.7607,16.5077,16.5501,384478.86805916,0
+MATX.US,D,20111227,000000,16.4592,16.8684,16.3624,16.6609,537233.06863381,0
+MATX.US,D,20111228,000000,16.6876,16.6876,15.9245,16.1637,339769.97610779,0
+MATX.US,D,20111229,000000,16.1715,16.5768,16.1715,16.5077,369400.21406688,0
+MATX.US,D,20111230,000000,16.5175,16.6065,16.3238,16.3416,299985.79986489,0
+MATX.US,D,20120103,000000,16.828,17.1086,16.4266,16.4464,502545.58872186,0
+MATX.US,D,20120104,000000,16.3812,16.813,16.2635,16.7193,448809.73738954,0
+MATX.US,D,20120105,000000,16.568,16.831,16.393,16.7776,325110.14551388,0
+MATX.US,D,20120106,000000,16.8339,17.0513,16.6688,16.8942,333998.50874611,0
+MATX.US,D,20120109,000000,17.0059,17.0059,16.6006,16.6638,352517.78683955,0
+MATX.US,D,20120110,000000,16.828,17.1018,16.828,16.909,299757.166802,0
+MATX.US,D,20120111,000000,16.7983,17.0464,16.7043,16.904,416820.32994977,0
+MATX.US,D,20120112,000000,17.0039,17.0702,16.8793,17.0217,535243.15166616,0
+MATX.US,D,20120113,000000,16.818,17.0474,16.818,17.0375,373567.20338551,0
+MATX.US,D,20120117,000000,17.1285,17.1285,16.9624,17.0553,607623.72578128,0
+MATX.US,D,20120118,000000,16.9693,17.5703,16.9604,17.5703,320754.98916121,0
+MATX.US,D,20120119,000000,17.597,18.1387,17.5199,18.023,578127.02571734,0
+MATX.US,D,20120120,000000,18.0121,18.4638,17.9232,18.2572,857903.07913447,0
+MATX.US,D,20120123,000000,18.281,18.3087,18.0073,18.1455,537815.77944894,0
+MATX.US,D,20120124,000000,17.9262,18.3087,17.8718,18.2849,435432.67990951,0
+MATX.US,D,20120125,000000,18.2552,18.6349,18.1999,18.5182,558136.80747598,0
+MATX.US,D,20120126,000000,18.6823,18.881,18.5014,18.6893,428665.74823864,0
+MATX.US,D,20120127,000000,18.6418,18.8909,18.4609,18.7813,312116.50365701,0
+MATX.US,D,20120130,000000,18.6418,18.8207,18.4767,18.711,373952.6423101,0
+MATX.US,D,20120131,000000,18.8712,19.0046,18.4619,18.9334,866520.31997354,0
+MATX.US,D,20120201,000000,19.0462,19.3288,18.9422,19.2981,627756.58677426,0
+MATX.US,D,20120202,000000,19.3238,19.481,18.9749,19.0214,544474.4644927,0
+MATX.US,D,20120203,000000,19.2111,19.4148,19.1252,19.2725,458604.53966753,0
+MATX.US,D,20120206,000000,19.2111,19.476,19.0926,19.476,732328.89847333,0
+MATX.US,D,20120207,000000,19.486,19.577,19.1598,19.3762,649394.78403968,0
+MATX.US,D,20120208,000000,19.3674,19.4108,18.8157,19.0749,327669.62183731,0
+MATX.US,D,20120209,000000,19.1202,19.2655,18.9374,19.1706,413364.53108779,0
+MATX.US,D,20120210,000000,18.9334,19.1073,18.7813,18.9888,388141.04366815,0
+MATX.US,D,20120213,000000,19.1529,19.3802,18.8573,19.3802,659506.23299325,0
+MATX.US,D,20120214,000000,18.6873,18.9749,17.9183,17.9893,1843217.4966389,0
+MATX.US,D,20120215,000000,18.1179,18.1822,17.59,17.7897,952413.51276528,0
+MATX.US,D,20120216,000000,17.7966,18.1525,17.7294,18.1011,625166.76092923,0
+MATX.US,D,20120217,000000,18.1654,18.4104,17.9459,17.9845,349476.76477308,0
+MATX.US,D,20120221,000000,18.0755,18.2108,17.7244,17.8579,596149.58330691,0
+MATX.US,D,20120222,000000,17.7244,17.938,17.4201,17.4735,724438.02285174,0
+MATX.US,D,20120223,000000,17.5367,17.8362,17.2995,17.7591,537757.10370713,0
+MATX.US,D,20120224,000000,17.8786,18.1218,17.6157,17.6553,566688.2910182,0
+MATX.US,D,20120227,000000,17.4902,18.3482,17.3865,18.1862,715209.74497736,0
+MATX.US,D,20120228,000000,18.1702,18.5835,18.1702,18.3749,544230.656669,0
+MATX.US,D,20120229,000000,18.4164,18.788,18.2355,18.6972,755225.58923532,0
+MATX.US,D,20120301,000000,18.7466,18.9621,18.5548,18.8316,541960.51245171,0
+MATX.US,D,20120302,000000,18.8098,18.8267,18.4718,18.5182,334345.50494331,0
+MATX.US,D,20120305,000000,18.4531,18.4895,18.279,18.4352,508974.62905202,0
+MATX.US,D,20120306,000000,18.1318,18.2929,17.8886,18.279,507195.13543428,0
+MATX.US,D,20120307,000000,18.2899,18.5578,18.2355,18.5291,469582.97328875,0
+MATX.US,D,20120308,000000,18.5914,19.0412,18.4688,18.9749,489244.40504588,0
+MATX.US,D,20120309,000000,18.965,19.1993,18.6952,18.7693,606920.62853038,0
+MATX.US,D,20120312,000000,18.7733,18.8395,18.4224,18.4501,499454.99577007,0
+MATX.US,D,20120313,000000,18.626,19.1766,18.626,19.1766,466246.54921182,0
+MATX.US,D,20120314,000000,19.0569,19.2695,18.9107,19.1816,406171.69446349,0
+MATX.US,D,20120315,000000,19.1252,19.8754,19.05,19.6343,902524.96912385,0
+MATX.US,D,20120316,000000,19.6017,19.9377,19.4702,19.6807,1574113.3466747,0
+MATX.US,D,20120319,000000,19.5887,19.6847,19.0826,19.1558,991446.0325227,0
+MATX.US,D,20120320,000000,19.0906,19.1449,18.6358,18.7851,735302.13994152,0
+MATX.US,D,20120321,000000,18.7516,18.9462,18.5459,18.9147,827507.02157982,0
+MATX.US,D,20120322,000000,19.0086,19.0332,18.6566,18.8395,970351.09169431,0
+MATX.US,D,20120323,000000,18.8207,18.8909,18.6903,18.7516,532083.76646536,0
+MATX.US,D,20120326,000000,18.9572,19.0926,18.7594,18.9374,400292.99212541,0
+MATX.US,D,20120327,000000,18.9107,19.0749,18.883,19.0382,424949.95514145,0
+MATX.US,D,20120328,000000,18.9809,19.3891,18.9809,19.3891,680115.58147569,0
+MATX.US,D,20120329,000000,19.2784,19.6017,18.9621,19.5404,845434.48400163,0
+MATX.US,D,20120330,000000,19.6067,19.662,19.2962,19.5177,530021.01064581,0
+MATX.US,D,20120402,000000,19.4237,19.7687,19.2883,19.5927,912262.10731075,0
+MATX.US,D,20120403,000000,19.5107,19.7736,19.4455,19.7539,529348.26291654,0
+MATX.US,D,20120404,000000,19.6154,19.8112,19.3189,19.6471,671937.39704941,0
+MATX.US,D,20120405,000000,19.574,19.7736,19.5404,19.6067,254256.15233633,0
+MATX.US,D,20120409,000000,19.3475,19.6708,19.2616,19.6184,664422.85549592,0
+MATX.US,D,20120410,000000,19.5611,19.7401,19.4959,19.5404,1178075.3574806,0
+MATX.US,D,20120411,000000,19.6847,19.7499,19.4019,19.4365,876847.25053062,0
+MATX.US,D,20120412,000000,19.4365,19.7894,19.3388,19.7401,678142.8625703,0
+MATX.US,D,20120413,000000,19.6847,19.6847,19.3644,19.3842,533888.55135111,0
+MATX.US,D,20120416,000000,19.4315,19.7222,19.3318,19.5354,476904.28955457,0
+MATX.US,D,20120417,000000,19.7064,19.9643,19.7064,19.8151,572618.58754304,0
+MATX.US,D,20120418,000000,19.7301,20.2312,19.7004,20.1472,726579.68742749,0
+MATX.US,D,20120419,000000,20.1394,20.6979,20.0959,20.3647,1424181.6516108,0
+MATX.US,D,20120420,000000,20.3984,20.9292,20.3984,20.5051,1142495.601633,0
+MATX.US,D,20120423,000000,20.4617,20.4617,19.7351,20.1986,859408.4154069,0
+MATX.US,D,20120424,000000,20.1156,20.3094,20.0198,20.1689,1060113.8484928,0
+MATX.US,D,20120425,000000,20.3301,20.6287,20.2046,20.605,751269.02326659,0
+MATX.US,D,20120426,000000,20.5368,20.7177,20.4053,20.6475,603348.48983554,0
+MATX.US,D,20120427,000000,20.6455,20.9449,20.3854,20.8817,703716.38113929,0
+MATX.US,D,20120430,000000,20.8224,20.8629,20.5288,20.6098,760628.81573467,0
+MATX.US,D,20120501,000000,20.6366,20.9766,20.5388,20.7927,789894.85943427,0
+MATX.US,D,20120502,000000,20.6673,21.2998,20.6673,21.2346,441631.06387533,0
+MATX.US,D,20120503,000000,21.2751,21.3928,21.1298,21.2306,900039.34330305,0
+MATX.US,D,20120504,000000,21.1091,21.1674,20.8926,21.0033,400885.81944775,0
+MATX.US,D,20120507,000000,20.8955,21.3255,20.7927,21.2228,571634.25139178,0
+MATX.US,D,20120508,000000,21.1091,21.2622,20.7591,21.2138,528583.45497168,0
+MATX.US,D,20120509,000000,20.9371,21.0735,20.6455,20.9163,696739.02611852,0
+MATX.US,D,20120510,000000,20.8629,20.8629,19.7271,20.2985,1765144.3639183,0
+MATX.US,D,20120511,000000,20.2312,20.5081,20.2125,20.2906,520714.83566594,0
+MATX.US,D,20120514,000000,20.0642,20.2569,19.8763,20.1394,864469.70396265,0
+MATX.US,D,20120515,000000,20.1008,20.603,20.0504,20.3144,645133.71120402,0
+MATX.US,D,20120516,000000,19.8696,20.4398,19.8181,20.2491,1029276.7112239,0
+MATX.US,D,20120517,000000,20.2273,20.2402,19.7459,19.8082,861205.10708689,0
+MATX.US,D,20120518,000000,19.8043,19.9506,19.4237,19.486,406825.22082907,0
+MATX.US,D,20120521,000000,19.5137,20.084,19.3595,20.0297,551139.21944078,0
+MATX.US,D,20120522,000000,20.1008,20.2817,19.9733,20.1008,289363.46729737,0
+MATX.US,D,20120523,000000,19.8982,20.3144,19.6857,20.2757,325489.51453416,0
+MATX.US,D,20120524,000000,20.1195,20.763,20.084,20.7513,1067837.8017455,0
+MATX.US,D,20120525,000000,20.7275,20.9202,20.4942,20.6148,479966.55628619,0
+MATX.US,D,20120529,000000,20.768,21.028,20.598,20.8313,516856.39981712,0
+MATX.US,D,20120530,000000,20.6277,20.6277,20.3904,20.5121,402490.29749081,0
+MATX.US,D,20120531,000000,20.4804,20.8402,20.3854,20.677,714082.76607448,0
+MATX.US,D,20120601,000000,20.3064,20.4221,20.1008,20.1651,847644.9408264,0
+MATX.US,D,20120604,000000,20.2649,20.3489,19.6718,20.0178,574510.37439078,0
+MATX.US,D,20120605,000000,20.005,20.2866,19.9219,20.2224,661596.30338225,0
+MATX.US,D,20120606,000000,20.4101,20.7324,20.2797,20.7167,369692.58112516,0
+MATX.US,D,20120607,000000,20.8729,21.0162,20.7552,20.8224,457649.54138718,0
+MATX.US,D,20120608,000000,20.7483,21.2583,20.7037,21.1378,553257.61604996,0
+MATX.US,D,20120611,000000,21.1803,21.2583,20.2442,20.3192,644892.93833249,0
+MATX.US,D,20120612,000000,20.4398,20.4398,19.6797,19.8448,1223839.4011336,0
+MATX.US,D,20120613,000000,19.8646,19.8646,19.3515,19.4553,884645.05428589,0
+MATX.US,D,20120614,000000,19.5255,19.7411,19.3881,19.5255,748006.44969228,0
+MATX.US,D,20120615,000000,19.5502,19.7539,19.486,19.4949,920288.54412891,0
+MATX.US,D,20120618,000000,19.4277,19.8299,19.3635,19.7826,585299.62932722,0
+MATX.US,D,20120619,000000,19.7736,20.0465,19.7271,19.9308,455436.04961024,0
+MATX.US,D,20120620,000000,19.9536,20.0346,19.7024,19.7588,533333.15510544,0
+MATX.US,D,20120621,000000,19.7588,19.9357,19.4692,19.4949,362609.00277871,0
+MATX.US,D,20120622,000000,19.5502,19.6471,19.396,19.6391,468185.88364343,0
+MATX.US,D,20120625,000000,19.3635,19.6471,19.1469,19.574,620555.6569442,0
+MATX.US,D,20120626,000000,19.5897,20.1394,19.5897,19.9536,350676.58252785,0
+MATX.US,D,20120627,000000,19.8813,20.1986,19.8043,20.1088,297837.05373409,0
+MATX.US,D,20120628,000000,20.005,21.1555,20.005,21.0813,851279.80186594,0
+MATX.US,D,20120629,000000,21.456,21.7683,21.1041,21.5874,1361698.0564965,0
+MATX.US,D,20120702,000000,22.4841,24.5598,21.8109,22.5592,418660.52261074,0
+MATX.US,D,20120703,000000,22.6126,22.6126,22.0639,22.2419,462323.36771688,0
+MATX.US,D,20120705,000000,22.2488,22.8479,21.7624,21.877,288443.87679223,0
+MATX.US,D,20120706,000000,21.6014,21.7556,21.1981,21.2415,231167.24793741,0
+MATX.US,D,20120709,000000,21.1634,21.456,20.3351,20.5644,709621.38639612,0
+MATX.US,D,20120710,000000,20.9371,21.024,20.1394,20.2797,351654.84877479,0
+MATX.US,D,20120711,000000,20.0543,20.3034,19.826,20.2224,329759.6922263,0
+MATX.US,D,20120712,000000,20.0217,20.5209,19.5177,20.1908,292470.24666069,0
+MATX.US,D,20120713,000000,20.1986,20.6673,19.8735,20.1156,370472.56383084,0
+MATX.US,D,20120716,000000,19.9683,20.2729,19.8419,20.1394,172234.54685276,0
+MATX.US,D,20120717,000000,20.2649,20.2649,19.7192,20.0365,140815.71041946,0
+MATX.US,D,20120718,000000,20.0217,20.2569,19.9783,20.1235,181407.1839375,0
+MATX.US,D,20120719,000000,20.1235,20.3351,19.8893,20.2125,334048.07963143,0
+MATX.US,D,20120720,000000,20.0642,20.1235,19.7192,19.8813,121301.97966756,0
+MATX.US,D,20120723,000000,19.5571,19.5809,18.966,19.2814,212552.87467622,0
+MATX.US,D,20120724,000000,19.3298,19.3298,18.8712,19.0946,190247.99958584,0
+MATX.US,D,20120725,000000,20.4468,20.7226,19.0223,19.1845,129244.44947591,0
+MATX.US,D,20120726,000000,20.087,20.087,19.3465,19.8329,187637.9407264,0
+MATX.US,D,20120727,000000,20.2046,20.6533,19.8813,20.5466,280922.25368371,0
+MATX.US,D,20120730,000000,20.7977,20.7977,19.8181,19.9536,217288.41169989,0
+MATX.US,D,20120731,000000,19.6303,19.9683,19.6067,19.904,324502.14343074,0
+MATX.US,D,20120801,000000,19.9783,20.0365,19.6936,19.9595,492271.26400226,0
+MATX.US,D,20120802,000000,19.7954,20.1235,19.6224,20.0642,250670.86218211,0
+MATX.US,D,20120803,000000,20.1394,20.8047,20.0217,20.7117,660393.45067532,0
+MATX.US,D,20120806,000000,20.9292,21.3185,20.8224,21.0735,674042.64219923,0
+MATX.US,D,20120807,000000,21.1981,21.5874,21.0162,21.0735,388969.58560843,0
+MATX.US,D,20120808,000000,20.9993,21.2138,20.8886,21.0082,256591.04219974,0
+MATX.US,D,20120809,000000,20.9609,21.6656,20.7483,21.0735,302277.18874732,0
+MATX.US,D,20120810,000000,20.9836,21.1555,20.7483,20.9449,172957.87711807,0
+MATX.US,D,20120813,000000,20.8729,20.9609,20.6613,20.8886,109417.10700057,0
+MATX.US,D,20120814,000000,21.7683,21.7683,20.9519,20.9915,212217.00663693,0
+MATX.US,D,20120815,000000,21.2138,21.2138,20.6673,21.0813,178308.49777995,0
+MATX.US,D,20120816,000000,21.114,21.1209,20.4804,21.0586,305764.34878163,0
+MATX.US,D,20120817,000000,20.8402,21.024,20.7117,20.855,159797.31289226,0
+MATX.US,D,20120820,000000,20.855,20.855,20.5565,20.7226,254270.31544642,0
+MATX.US,D,20120821,000000,20.5941,20.7403,20.344,20.4635,214579.21106981,0
+MATX.US,D,20120822,000000,20.3707,20.4635,20.2224,20.2946,177965.54818562,0
+MATX.US,D,20120823,000000,20.2946,20.2946,19.7696,19.8181,185862.49371154,0
+MATX.US,D,20120824,000000,19.7637,19.9308,19.3555,19.396,187415.37756784,0
+MATX.US,D,20120827,000000,19.4277,19.7361,19.0719,19.139,184371.3205492,0
+MATX.US,D,20120828,000000,19.0876,19.1914,18.9956,19.0719,185428.49555236,0
+MATX.US,D,20120829,000000,19.0876,19.2735,18.796,18.796,132823.6697258,0
+MATX.US,D,20120830,000000,18.8712,18.8712,18.2869,18.3166,163378.55644362,0
+MATX.US,D,20120831,000000,18.4619,18.5598,18.2542,18.3927,269930.66860311,0
+MATX.US,D,20120904,000000,18.3927,18.5766,18.2019,18.4777,359527.5146834,0
+MATX.US,D,20120905,000000,18.5034,18.6448,18.1565,18.3838,349662.90850569,0
+MATX.US,D,20120906,000000,18.6448,18.9502,18.5598,18.788,354766.68639171,0
+MATX.US,D,20120907,000000,18.8207,19.0472,18.6121,18.9176,244060.73637294,0
+MATX.US,D,20120910,000000,18.8959,19.0223,18.805,18.9502,102897.01810555,0
+MATX.US,D,20120911,000000,18.9176,19.1123,18.6201,18.9432,160349.67418578,0
+MATX.US,D,20120912,000000,19.0046,19.0046,18.629,18.8524,107166.18414698,0
+MATX.US,D,20120913,000000,18.8127,18.9956,18.3759,18.8267,226312.33612869,0
+MATX.US,D,20120914,000000,18.8207,19.0472,18.705,19.0223,227668.95974517,0
+MATX.US,D,20120917,000000,18.9117,18.9749,18.031,18.0467,211719.27448234,0
+MATX.US,D,20120918,000000,18.0023,18.1702,17.4902,17.7007,314995.66160816,0
+MATX.US,D,20120919,000000,17.686,17.9539,17.5417,17.5475,344157.50528355,0
+MATX.US,D,20120920,000000,17.4338,17.5248,16.3416,16.6955,598817.30625744,0
+MATX.US,D,20120921,000000,16.731,16.8576,16.3564,16.5651,751737.41755028,0
+MATX.US,D,20120924,000000,16.4938,16.731,16.1795,16.6332,369269.7111239,0
+MATX.US,D,20120925,000000,16.7459,17.4575,16.731,16.8033,510644.86439193,0
+MATX.US,D,20120926,000000,16.7953,17.0236,16.4938,16.8033,321132.33488004,0
+MATX.US,D,20120927,000000,16.8359,17.1591,16.819,17.0316,295570.95611968,0
+MATX.US,D,20120928,000000,16.915,17.1353,16.6332,16.9455,322486.93519507,0
+MATX.US,D,20121001,000000,16.9377,16.9722,16.2112,16.3416,577861.97322851,0
+MATX.US,D,20121002,000000,16.479,16.9455,16.3802,16.6154,437500.49398265,0
+MATX.US,D,20121003,000000,16.6065,16.9535,16.5087,16.6658,485493.20417347,0
+MATX.US,D,20121004,000000,16.65,17.0474,16.5344,16.8991,357564.91228522,0
+MATX.US,D,20121005,000000,16.9228,17.1502,16.7607,16.8576,581312.71383688,0
+MATX.US,D,20121008,000000,16.737,17.0236,16.7033,17.0049,288992.19148286,0
+MATX.US,D,20121009,000000,17.0236,17.4102,17.0236,17.3143,453188.16170881,0
+MATX.US,D,20121010,000000,17.3361,17.4478,17.1353,17.1591,250624.32624895,0
+MATX.US,D,20121011,000000,17.2144,17.4102,16.9969,17.0682,174567.41341473,0
+MATX.US,D,20121012,000000,17.077,17.4338,17.0553,17.3212,201493.50899734,0
+MATX.US,D,20121015,000000,17.2895,17.3448,16.99,17.1502,125503.36511069,0
+MATX.US,D,20121016,000000,17.3054,17.3054,17.0929,17.1986,119708.62978242,0
+MATX.US,D,20121017,000000,17.2401,17.5733,17.1591,17.4902,177975.66469283,0
+MATX.US,D,20121018,000000,17.4478,17.4655,17.077,17.2797,177075.2955514,0
+MATX.US,D,20121019,000000,17.1176,17.1176,16.5344,16.7033,170973.01840403,0
+MATX.US,D,20121022,000000,16.4384,16.5738,16.306,16.5591,256056.8906192,0
+MATX.US,D,20121023,000000,16.2822,17.0553,16.2191,16.819,393124.43511841,0
+MATX.US,D,20121024,000000,16.8517,17.0236,16.5175,16.5651,235934.14613342,0
+MATX.US,D,20121025,000000,16.7133,17.1423,16.5651,17.0929,312919.75432925,0
+MATX.US,D,20121026,000000,17.0929,17.2233,16.4147,16.5511,224173.70650509,0
+MATX.US,D,20121031,000000,16.7033,17.2471,16.4554,17.2233,388661.03213861,0
+MATX.US,D,20121101,000000,17.6049,17.6049,17.0236,17.4338,471785.33690775,0
+MATX.US,D,20121102,000000,17.4655,17.5475,17.2895,17.3054,207885.11825083,0
+MATX.US,D,20121105,000000,17.2718,17.3618,16.9812,17.1779,157191.30063571,0
+MATX.US,D,20121106,000000,17.0849,17.5644,16.908,17.5248,236025.19469829,0
+MATX.US,D,20121107,000000,17.3143,17.3143,16.8359,16.9634,274954.52608219,0
+MATX.US,D,20121108,000000,17.1907,19.0223,17.0049,18.1702,783222.01128044,0
+MATX.US,D,20121109,000000,18.194,18.4777,17.9213,18.3759,388572.00687518,0
+MATX.US,D,20121112,000000,18.4401,18.5528,18.2355,18.3759,106590.55488689,0
+MATX.US,D,20121113,000000,18.28,18.4471,18.0023,18.023,142467.7360464,0
+MATX.US,D,20121114,000000,18.031,18.109,17.3361,17.4191,159237.87004372,0
+MATX.US,D,20121115,000000,17.4012,17.508,17.0316,17.3934,105957.26153572,0
+MATX.US,D,20121116,000000,17.4012,17.5822,16.9722,17.2895,149161.82886538,0
+MATX.US,D,20121119,000000,17.4735,17.5248,17.1423,17.3934,108404.44462913,0
+MATX.US,D,20121120,000000,17.3448,17.8946,17.1679,17.7097,167803.51669602,0
+MATX.US,D,20121121,000000,17.7749,17.8946,17.5169,17.8549,107719.55709122,0
+MATX.US,D,20121123,000000,18.0161,18.1702,17.6701,18.1702,122130.52160783,0
+MATX.US,D,20121126,000000,18.2276,18.4471,18.0398,18.2869,212327.27656549,0
+MATX.US,D,20121127,000000,18.3166,18.3759,18.0566,18.2622,142601.27394153,0
+MATX.US,D,20121128,000000,18.2355,18.6033,17.9627,18.4401,198823.76274537,0
+MATX.US,D,20121129,000000,18.6033,18.6033,18.4401,18.5281,120373.28430594,0
+MATX.US,D,20121130,000000,18.5281,18.6448,18.3166,18.6448,307812.94149108,0
+MATX.US,D,20121203,000000,18.6448,18.6448,18.4471,18.629,392108.73779482,0
+MATX.US,D,20121204,000000,18.5766,18.6448,18.4867,18.6033,274987.91055597,0
+MATX.US,D,20121205,000000,18.6201,18.9432,18.5281,18.8613,417718.67578975,0
+MATX.US,D,20121206,000000,18.879,19.0135,18.7278,18.8346,247170.55068842,0
+MATX.US,D,20121207,000000,18.8613,19.0223,18.796,18.9117,175178.45045005,0
+MATX.US,D,20121210,000000,18.966,19.2171,18.7733,19.1618,311892.92884773,0
+MATX.US,D,20121211,000000,19.2902,19.2902,18.9432,19.0046,235837.02766423,0
+MATX.US,D,20121212,000000,20.2491,20.4468,19.0135,19.0946,431611.67513736,0
+MATX.US,D,20121213,000000,19.0539,19.565,18.9819,19.486,665241.28092898,0
+MATX.US,D,20121214,000000,19.5502,19.8329,19.3238,19.3713,493626.87596803,0
+MATX.US,D,20121217,000000,19.3635,19.8735,19.1676,19.7024,363161.36407222,0
+MATX.US,D,20121218,000000,19.8112,20.087,19.5255,20.0128,230336.6826957,0
+MATX.US,D,20121219,000000,20.0128,20.2569,19.8813,20.0217,211372.27828514,0
+MATX.US,D,20121220,000000,20.0217,20.3282,20.0217,20.3282,263649.32927818,0
+MATX.US,D,20121221,000000,20.0702,20.4024,19.9308,20.2402,483285.78230086,0
+MATX.US,D,20121224,000000,20.1008,20.3282,19.904,20.2125,95050.655115673,0
+MATX.US,D,20121226,000000,20.2946,20.3707,19.904,19.9308,172097.97400546,0
+MATX.US,D,20121227,000000,20.0128,20.1908,19.8646,19.9871,198199.57425069,0
+MATX.US,D,20121228,000000,19.8893,20.1088,19.5897,19.6224,175010.51643041,0
+MATX.US,D,20121231,000000,19.574,20.1729,19.574,20.0365,310311.71877126,0
+MATX.US,D,20130102,000000,20.4557,20.779,20.2729,20.5644,298219.45770651,0
+MATX.US,D,20130103,000000,20.5466,21.2851,20.4893,21.0735,363473.96414492,0
+MATX.US,D,20130104,000000,21.114,21.3355,21.0162,21.0586,254955.20298435,0
+MATX.US,D,20130107,000000,20.9449,21.0735,20.8145,20.9519,301283.74773957,0
+MATX.US,D,20130108,000000,20.9124,21.3185,20.7403,21.0813,280083.59523622,0
+MATX.US,D,20130109,000000,21.1981,21.4709,21.1634,21.3433,506786.42854311,0
+MATX.US,D,20130110,000000,21.2751,21.8198,21.2751,21.6656,354669.56792251,0
+MATX.US,D,20130111,000000,21.631,21.877,21.631,21.6982,252111.45280841,0
+MATX.US,D,20130114,000000,21.631,21.6478,21.464,21.6478,237973.6339864,0
+MATX.US,D,20130115,000000,21.5024,21.9483,21.5024,21.8533,165727.60941712,0
+MATX.US,D,20130116,000000,21.8456,21.8693,21.464,21.5203,220473.08816871,0
+MATX.US,D,20130117,000000,21.6379,21.877,21.1891,21.7229,323552.20340399,0
+MATX.US,D,20130118,000000,21.7229,21.966,21.4125,21.8109,140424.20159054,0
+MATX.US,D,20130122,000000,21.8456,22.1262,21.5282,22.1025,181243.29652075,0
+MATX.US,D,20130123,000000,22.1025,22.1994,21.6379,21.7931,175317.04659878,0
+MATX.US,D,20130124,000000,21.7872,22.1845,21.545,22.0877,250905.56514931,0
+MATX.US,D,20130125,000000,22.0877,22.0877,21.4709,21.884,233245.17851776,0
+MATX.US,D,20130128,000000,21.884,22.0877,21.3888,22.0135,282743.22498099,0
+MATX.US,D,20130129,000000,21.974,22.1262,21.6211,22.1025,160820.09177092,0
+MATX.US,D,20130130,000000,22.1025,22.1025,21.4027,21.7229,294470.28013554,0
+MATX.US,D,20130131,000000,21.6557,22.4425,21.631,22.2182,292657.40204402,0
+MATX.US,D,20130201,000000,22.3308,22.3861,21.464,21.4787,344960.75595581,0
+MATX.US,D,20130204,000000,21.3809,21.631,21.2059,21.4787,297785.45954733,0
+MATX.US,D,20130205,000000,21.6092,21.7229,21.3433,21.5608,265915.42689259,0
+MATX.US,D,20130206,000000,21.5114,21.5777,21.3661,21.5114,184424.93803741,0
+MATX.US,D,20130207,000000,21.5954,21.5954,21.0992,21.3492,278712.80850965,0
+MATX.US,D,20130208,000000,20.7552,21.8198,19.655,21.4125,311420.48796116,0
+MATX.US,D,20130211,000000,21.3661,21.464,21.1456,21.2652,292692.80981924,0
+MATX.US,D,20130212,000000,21.3285,21.5817,21.1219,21.4234,291338.20950421,0
+MATX.US,D,20130213,000000,21.4056,21.539,21.2425,21.4412,148029.79170889,0
+MATX.US,D,20130214,000000,21.3375,21.6261,21.3375,21.4412,185687.47813686,0
+MATX.US,D,20130215,000000,21.2771,21.4659,21.0735,21.3375,156125.02077607,0
+MATX.US,D,20130219,000000,21.3018,21.7279,21.2355,21.5637,1378751.4526955,0
+MATX.US,D,20130220,000000,21.5637,21.6607,21.1644,21.2198,260155.08768882,0
+MATX.US,D,20130221,000000,21.2198,21.3681,20.7147,21.0419,233197.63093388,0
+MATX.US,D,20130222,000000,21.1051,21.2425,20.9519,21.114,82619.491059504,0
+MATX.US,D,20130225,000000,21.1466,21.1723,20.2264,20.2599,196053.86307204,0
+MATX.US,D,20130226,000000,20.3825,20.5615,20.1948,20.4607,222276.86140374,0
+MATX.US,D,20130227,000000,20.4952,21.3375,20.4378,21.0656,250163.01352031,0
+MATX.US,D,20130228,000000,21.0142,21.4323,20.9005,20.9579,218947.51888186,0
+MATX.US,D,20130301,000000,20.8135,21.1723,20.4764,20.6504,284159.53599,0
+MATX.US,D,20130304,000000,20.5921,20.8303,20.2599,20.7611,202945.22778157,0
+MATX.US,D,20130305,000000,20.9035,21.4412,20.9035,21.2069,262991.75630971,0
+MATX.US,D,20130306,000000,21.3118,21.3118,20.8886,20.9677,128025.41035744,0
+MATX.US,D,20130307,000000,20.9114,21.1565,20.7147,20.9114,185508.41595929,0
+MATX.US,D,20130308,000000,21.0507,21.2425,20.5031,20.5802,329040.40856388,0
+MATX.US,D,20130311,000000,20.5802,21.024,20.4329,20.9836,447288.21470559,0
+MATX.US,D,20130312,000000,20.9677,20.9766,20.4952,20.9035,127391.10535555,0
+MATX.US,D,20130313,000000,21.0162,21.2504,20.9282,21.1378,196383.661207,0
+MATX.US,D,20130314,000000,21.2425,21.2425,20.8807,21.1051,180921.59159156,0
+MATX.US,D,20130315,000000,21.0823,21.2278,20.9192,21.0419,404913.20096692,0
+MATX.US,D,20130318,000000,20.8135,21.0656,20.7858,20.9114,143403.51296306,0
+MATX.US,D,20130319,000000,20.9836,21.0586,20.4517,20.8204,132846.93769237,0
+MATX.US,D,20130320,000000,20.8719,20.9035,20.2757,20.3311,217110.36117305,0
+MATX.US,D,20130321,000000,20.2679,20.3054,19.6471,19.906,235446.53048604,0
+MATX.US,D,20130322,000000,20.0485,20.2599,20.0247,20.2352,168045.30121828,0
+MATX.US,D,20130325,000000,20.2985,20.3825,20.0158,20.0899,146326.17189521,0
+MATX.US,D,20130326,000000,20.1185,20.2264,19.7874,20.0247,178598.8415368,0
+MATX.US,D,20130327,000000,19.9407,20.1275,19.5018,19.7706,284304.20204306,0
+MATX.US,D,20130328,000000,19.7706,20.082,19.564,20.0573,238044.44953684,0
+MATX.US,D,20130401,000000,20.007,20.007,19.3208,19.5177,154424.43591455,0
+MATX.US,D,20130402,000000,19.5571,19.8833,19.2241,19.2892,246227.69221672,0
+MATX.US,D,20130403,000000,19.3208,19.3208,18.7841,18.8307,223316.83834465,0
+MATX.US,D,20130404,000000,18.9067,19.1439,18.7673,18.9859,144973.5948816,0
+MATX.US,D,20130405,000000,18.7763,19.1884,18.6853,18.9542,294944.74432355,0
+MATX.US,D,20130408,000000,18.9947,19.0442,18.7496,18.9947,156440.65580093,0
+MATX.US,D,20130409,000000,18.9947,19.1193,18.8563,18.9542,165723.56281423,0
+MATX.US,D,20130410,000000,19.0095,19.2241,18.9542,19.1519,190107.38013567,0
+MATX.US,D,20130411,000000,19.0916,19.3545,18.9947,19.0442,208885.64081361,0
+MATX.US,D,20130412,000000,18.9709,19.2952,18.8909,19.1816,179250.34460093,0
+MATX.US,D,20130415,000000,19.0352,19.1282,18.0161,18.0556,278445.73271938,0
+MATX.US,D,20130416,000000,18.2869,18.4481,18.0161,18.1862,301220.01374417,0
+MATX.US,D,20130417,000000,18.0063,18.1842,17.7354,17.8144,219653.65108493,0
+MATX.US,D,20130418,000000,17.854,18.1169,17.5367,18.0388,200313.92425698,0
+MATX.US,D,20130419,000000,18.0813,18.457,17.9865,18.2632,131964.77826391,0
+MATX.US,D,20130422,000000,18.2019,18.28,18.0645,18.1495,135384.15769994,0
+MATX.US,D,20130423,000000,18.1635,18.2949,18.0013,18.2632,216080.50073935,0
+MATX.US,D,20130424,000000,18.2355,18.4708,18.1357,18.2632,120659.58145991,0
+MATX.US,D,20130425,000000,18.2445,18.4638,18.1426,18.4411,198548.59374932,0
+MATX.US,D,20130426,000000,18.3591,18.7574,18.3591,18.715,164982.02283595,0
+MATX.US,D,20130429,000000,18.7001,19.0442,18.6923,18.9542,157547.4016894,0
+MATX.US,D,20130430,000000,18.9512,19.1983,18.9176,19.1884,260154.0760381,0
+MATX.US,D,20130501,000000,19.0916,19.0916,18.7239,18.7407,278525.65312633,0
+MATX.US,D,20130502,000000,18.8316,19.0036,18.709,18.9562,141277.0231481,0
+MATX.US,D,20130503,000000,19.1361,20.1858,19.1361,19.906,317660.34960654,0
+MATX.US,D,20130506,000000,19.906,20.2757,19.7786,19.9624,329760.70387702,0
+MATX.US,D,20130507,000000,20.0247,21.5578,19.9486,21.549,522373.94284791,0
+MATX.US,D,20130508,000000,21.5074,21.6121,21.1634,21.4975,223136.76451635,0
+MATX.US,D,20130509,000000,21.5331,21.6537,21.2672,21.3385,182757.73764966,0
+MATX.US,D,20130510,000000,21.3385,21.5924,21.2871,21.3838,120044.4978217,0
+MATX.US,D,20130513,000000,21.3838,21.4975,21.0636,21.1041,113377.71957218,0
+MATX.US,D,20130514,000000,21.0576,21.5242,21.0576,21.1803,192355.2680371,0
+MATX.US,D,20130515,000000,21.1298,21.5657,21.0716,21.3018,228415.55797705,0
+MATX.US,D,20130516,000000,21.2198,21.6884,21.2198,21.2929,63623.725476604,0
+MATX.US,D,20130517,000000,21.3838,21.5242,21.2495,21.3285,142727.73028162,0
+MATX.US,D,20130520,000000,21.3205,21.4679,21.2278,21.3285,248323.83251005,0
+MATX.US,D,20130521,000000,21.3681,21.5331,21.2771,21.3385,364916.57807267,0
+MATX.US,D,20130522,000000,21.2495,21.5164,21.0636,21.2278,174206.25410745,0
+MATX.US,D,20130523,000000,21.0636,21.0982,20.775,21.0716,188407.80692487,0
+MATX.US,D,20130524,000000,20.9885,21.0488,20.6218,20.7581,127403.24516419,0
+MATX.US,D,20130528,000000,20.9973,21.1555,20.8857,20.9816,218922.22761385,0
+MATX.US,D,20130529,000000,20.8194,21.1803,20.7581,20.7917,173470.78403348,0
+MATX.US,D,20130530,000000,20.86,21.2278,20.8194,21.199,211517.95598892,0
+MATX.US,D,20130531,000000,21.0221,21.1981,20.5861,20.6435,432147.85001934,0
+MATX.US,D,20130603,000000,20.6553,20.7186,20.2185,20.5298,362575.61830492,0
+MATX.US,D,20130604,000000,20.4635,20.6475,20.3766,20.4715,321460.10971354,0
+MATX.US,D,20130605,000000,20.3697,20.5476,20.342,20.4271,187245.42024676,0
+MATX.US,D,20130606,000000,20.4635,20.6386,20.4358,20.5298,270860.37561545,0
+MATX.US,D,20130607,000000,20.7186,21.0142,20.6623,20.8362,485416.31871868,0
+MATX.US,D,20130610,000000,20.8095,20.9579,20.5476,20.68,305689.4866283,0
+MATX.US,D,20130611,000000,20.4715,20.6623,20.4715,20.5061,500438.32027061,0
+MATX.US,D,20130612,000000,20.605,20.7354,20.4893,20.5061,200915.85643581,0
+MATX.US,D,20130613,000000,20.605,20.6386,20.2847,20.605,527332.04303014,0
+MATX.US,D,20130614,000000,20.4715,20.8362,20.4635,20.4981,405211.63792953,0
+MATX.US,D,20130617,000000,20.69,20.7067,20.1355,20.4893,315975.95115654,0
+MATX.US,D,20130618,000000,20.4557,20.6475,20.3835,20.5131,470512.68030108,0
+MATX.US,D,20130619,000000,20.4804,20.5654,20.3924,20.4893,348046.29065399,0
+MATX.US,D,20130620,000000,20.2283,20.4635,19.9546,20.3924,389818.36056311,0
+MATX.US,D,20130621,000000,20.5061,20.5061,19.9703,20.3509,398527.66161776,0
+MATX.US,D,20130624,000000,20.1058,20.2777,19.8497,20.0978,326189.5768329,0
+MATX.US,D,20130625,000000,20.2016,20.255,19.8112,20.1422,412193.0395532,0
+MATX.US,D,20130626,000000,20.2777,20.4981,20.0079,20.2847,403338.06079477,0
+MATX.US,D,20130627,000000,20.3766,20.5812,20.3341,20.4981,514977.76442876,0
+MATX.US,D,20130628,000000,20.5258,20.7493,20.4053,20.6267,4517516.1768539,0
+MATX.US,D,20130701,000000,20.5654,21.3602,20.5061,21.3385,889580.89815228,0
+MATX.US,D,20130702,000000,21.3385,21.7803,21.0299,21.1981,523725.50821079,0
+MATX.US,D,20130703,000000,21.0566,21.1891,20.7493,21.0893,305222.10399532,0
+MATX.US,D,20130705,000000,21.4155,21.5331,21.2355,21.3681,349923.91439163,0
+MATX.US,D,20130708,000000,21.4244,21.6537,21.2138,21.6063,536744.4413357,0
+MATX.US,D,20130709,000000,21.7169,22.6867,21.6656,22.4494,475912.87184827,0
+MATX.US,D,20130710,000000,22.3841,22.6363,22.2854,22.4337,434286.47964293,0
+MATX.US,D,20130711,000000,22.6363,22.9466,22.5987,22.8913,261459.10546782,0
+MATX.US,D,20130712,000000,22.8132,22.9625,22.5671,22.6046,332575.11618206,0
+MATX.US,D,20130715,000000,22.5987,23.0218,22.5987,22.9615,239497.17997178,0
+MATX.US,D,20130716,000000,22.9536,23.0504,22.6777,22.7302,175298.83688581,0
+MATX.US,D,20130717,000000,22.7974,23.0159,22.661,22.7054,336950.50554917,0
+MATX.US,D,20130718,000000,22.6966,23.4092,22.6966,23.3875,276894.87216454,0
+MATX.US,D,20130719,000000,23.2907,23.7355,23.1206,23.3332,220459.93670933,0
+MATX.US,D,20130722,000000,23.3391,23.5298,23.3183,23.3825,138816.68859532,0
+MATX.US,D,20130723,000000,23.4132,23.5358,23.2738,23.438,235937.18108559,0
+MATX.US,D,20130724,000000,23.4814,23.5298,22.9476,23.0238,139561.26352578,0
+MATX.US,D,20130725,000000,22.9625,23.3332,22.9022,23.1721,215847.82107359,0
+MATX.US,D,20130726,000000,22.9703,23.1493,22.747,22.8369,122060.7177081,0
+MATX.US,D,20130729,000000,22.8537,22.8834,22.6046,22.661,161607.15603163,0
+MATX.US,D,20130730,000000,22.7727,23,22.6135,22.9309,204560.83398255,0
+MATX.US,D,20130731,000000,22.9397,23.5298,22.9309,23.3658,284221.24668395,0
+MATX.US,D,20130801,000000,23.605,24.2406,23.5298,23.868,531622.45373671,0
+MATX.US,D,20130802,000000,23.8096,23.9905,23.4004,23.5298,394579.18885479,0
+MATX.US,D,20130805,000000,23.4221,23.5537,23.1978,23.3391,294672.61027969,0
+MATX.US,D,20130806,000000,23.1978,23.3183,22.6363,23.0603,243615.61005582,0
+MATX.US,D,20130807,000000,22.9397,22.9397,22.5226,22.6867,252502.96163732,0
+MATX.US,D,20130808,000000,22.7885,23.0781,22.3684,23.0603,587841.90758838,0
+MATX.US,D,20130809,000000,23.1038,23.43,23.0693,23.3658,284864.65654234,0
+MATX.US,D,20130812,000000,23.3252,23.6376,23.2689,23.6307,235923.0179755,0
+MATX.US,D,20130813,000000,23.5537,23.5537,23.1978,23.4894,185907.00634325,0
+MATX.US,D,20130814,000000,23.3737,23.4004,23.2076,23.3391,222209.08080546,0
+MATX.US,D,20130815,000000,23.0949,23.181,22.8755,23.1651,309676.40211864,0
+MATX.US,D,20130816,000000,23.0416,23.4004,23.0416,23.1128,216588.34940115,0
+MATX.US,D,20130819,000000,23.0416,23.087,22.7233,22.829,131964.77826391,0
+MATX.US,D,20130820,000000,22.9476,23.5704,22.829,23.438,166986.10291368,0
+MATX.US,D,20130821,000000,23.348,23.6376,23.1721,23.2818,176610.94787058,0
+MATX.US,D,20130822,000000,23.3183,24.3137,23.3183,24.1209,187604.55625262,0
+MATX.US,D,20130823,000000,24.0982,24.1675,23.9263,24.0359,186002.10151101,0
+MATX.US,D,20130826,000000,24.1299,24.2584,23.853,24.0271,178393.47644048,0
+MATX.US,D,20130827,000000,23.7602,23.8186,23.2333,23.2907,194372.49957422,0
+MATX.US,D,20130828,000000,23.2076,23.4132,22.9111,22.9397,176516.86435356,0
+MATX.US,D,20130829,000000,22.9703,23.1434,22.7233,22.8439,184616.14002362,0
+MATX.US,D,20130830,000000,22.9486,23.0346,21.9987,22.0995,396306.07663507,0
+MATX.US,D,20130903,000000,22.2577,22.3348,21.6004,21.9355,554556.57557537,0
+MATX.US,D,20130904,000000,21.98,22.5671,21.9048,22.4494,287754.94265143,0
+MATX.US,D,20130905,000000,22.5068,22.6777,22.4574,22.4574,236437.94819235,0
+MATX.US,D,20130906,000000,22.576,22.6046,22.1262,22.4158,254238.95427408,0
+MATX.US,D,20130909,000000,22.4741,22.9022,22.4653,22.8616,147143.58567755,0
+MATX.US,D,20130910,000000,23.0603,23.7048,22.9862,23.6871,321883.99136553,0
+MATX.US,D,20130911,000000,23.5447,23.605,23.0949,23.2076,390570.0170486,0
+MATX.US,D,20130912,000000,23.1374,23.2995,22.8834,22.9111,156791.69860102,0
+MATX.US,D,20130913,000000,22.9397,23.0238,22.3012,22.4405,273001.02854048,0
+MATX.US,D,20130916,000000,22.7302,22.8616,22.4327,22.5671,230048.3622403,0
+MATX.US,D,20130917,000000,22.5404,22.7727,22.4405,22.7302,219439.18113213,0
+MATX.US,D,20130918,000000,22.7302,23.2165,22.4988,23.1651,167015.44078459,0
+MATX.US,D,20130919,000000,23.1651,23.4478,22.8616,23.0079,201506.66045671,0
+MATX.US,D,20130920,000000,23,23.181,22.6867,22.7302,494984.51123523,0
+MATX.US,D,20130923,000000,22.6363,22.8369,22.1342,22.2013,225492.89904491,0
+MATX.US,D,20130924,000000,22.2517,22.67,22.0867,22.1608,366211.49099518,0
+MATX.US,D,20130925,000000,22.1608,22.2913,21.5767,21.6992,526031.0602033,0
+MATX.US,D,20130926,000000,21.7566,22.0392,21.6734,21.9443,273608.01897292,0
+MATX.US,D,20130927,000000,21.7397,21.9443,21.7338,21.7397,204691.33692553,0
+MATX.US,D,20130930,000000,21.6854,21.9393,21.6034,21.7664,307091.63452721,0
+MATX.US,D,20131001,000000,21.6379,22.318,21.5262,22.0778,629677.71149291,0
+MATX.US,D,20131002,000000,21.9443,22.1519,21.6824,22.1262,257760.5104329,0
+MATX.US,D,20131003,000000,22.1429,22.2102,21.6824,21.7239,342363.84855572,0
+MATX.US,D,20131004,000000,21.7071,21.881,21.5084,21.5262,143509.73628873,0
+MATX.US,D,20131007,000000,21.3838,21.3838,21.0299,21.0399,213517.98946378,0
+MATX.US,D,20131008,000000,21.1288,21.2495,20.5436,20.6346,242523.02727744,0
+MATX.US,D,20131009,000000,21.0221,21.7486,20.8916,21.5677,425148.23868271,0
+MATX.US,D,20131010,000000,21.6478,22.1865,21.6478,22.1865,361697.50547934,0
+MATX.US,D,20131011,000000,22.1025,22.4494,21.9443,22.4494,371393.16598668,0
+MATX.US,D,20131014,000000,22.2517,22.3891,22.0639,22.3754,203360.00457707,0
+MATX.US,D,20131015,000000,22.3526,22.3526,21.9947,22.0867,266546.69694231,0
+MATX.US,D,20131016,000000,22.2013,22.3822,21.972,22.3585,226390.23323419,0
+MATX.US,D,20131017,000000,22.2656,22.4069,22.1519,22.2754,218561.06830655,0
+MATX.US,D,20131018,000000,22.4821,22.5493,22.0778,22.5493,190372.4326245,0
+MATX.US,D,20131021,000000,22.6234,22.6234,22.1519,22.3101,288942.62059755,0
+MATX.US,D,20131022,000000,22.4653,22.6867,22.2449,22.6135,191446.8056899,0
+MATX.US,D,20131023,000000,22.5493,22.9783,22.4988,22.8616,174952.85233934,0
+MATX.US,D,20131024,000000,22.9022,22.9022,22.6966,22.7637,142811.69729144,0
+MATX.US,D,20131025,000000,22.8616,22.8676,22.4405,22.5592,137887.99323371,0
+MATX.US,D,20131028,000000,22.5068,22.9397,22.4821,22.7974,148757.16857709,0
+MATX.US,D,20131029,000000,22.8932,22.9397,22.3348,22.3526,191535.83095332,0
+MATX.US,D,20131030,000000,22.3526,22.3891,21.972,22.1865,253009.79864841,0
+MATX.US,D,20131031,000000,22.2488,22.748,22.2488,22.4811,378369.50935675,0
+MATX.US,D,20131101,000000,22.3101,22.5987,21.9443,22.2754,336142.19662331,0
+MATX.US,D,20131104,000000,22.3891,22.8132,22.3012,22.661,259925.44297522,0
+MATX.US,D,20131105,000000,22.5138,22.9951,22.5138,22.6966,183389.00769939,0
+MATX.US,D,20131106,000000,22.7825,22.9416,22.3516,22.3803,201417.63519328,0
+MATX.US,D,20131107,000000,21.5787,21.7516,19.4692,19.6007,760787.64489781,0
+MATX.US,D,20131108,000000,19.576,20.4004,19.576,20.3914,451586.71861791,0
+MATX.US,D,20131111,000000,20.2599,20.7008,20.2599,20.5121,171290.67673034,0
+MATX.US,D,20131112,000000,20.605,20.7453,20.3737,20.6128,241053.09878025,0
+MATX.US,D,20131113,000000,20.4547,20.7294,20.2659,20.7097,175541.6330588,0
+MATX.US,D,20131114,000000,20.7008,20.7453,20.4715,20.5575,104191.93102808,0
+MATX.US,D,20131115,000000,20.5398,20.6227,20.3667,20.4388,185339.47028893,0
+MATX.US,D,20131118,000000,20.4547,20.692,20.3232,20.4547,148122.8635752,0
+MATX.US,D,20131119,000000,20.4082,20.605,20.2599,20.4884,164334.56637469,0
+MATX.US,D,20131120,000000,20.5209,20.5209,20.0939,20.2066,347341.17010165,0
+MATX.US,D,20131121,000000,20.3401,20.6296,20.1651,20.5476,191703.76497297,0
+MATX.US,D,20131122,000000,20.5398,20.6573,20.4171,20.5575,103573.81243771,0
+MATX.US,D,20131125,000000,20.5822,20.6475,20.3825,20.5891,164595.57226063,0
+MATX.US,D,20131126,000000,20.5664,20.6573,20.3667,20.5763,217398.68162845,0
+MATX.US,D,20131127,000000,20.5822,20.9134,20.4884,20.8135,100016.84850367,0
+MATX.US,D,20131129,000000,20.9302,21.1634,20.7533,20.769,108962.87582697,0
+MATX.US,D,20131202,000000,20.7127,20.8629,20.0682,20.0988,298532.05777921,0
+MATX.US,D,20131203,000000,20.0435,20.3489,19.992,20.1729,209516.91086334,0
+MATX.US,D,20131204,000000,20.0613,20.3914,19.8744,20.0514,296742.44765428,0
+MATX.US,D,20131205,000000,19.992,20.3311,19.992,20.2234,200351.35533365,0
+MATX.US,D,20131206,000000,20.5121,20.9054,20.4547,20.8214,138220.82632083,0
+MATX.US,D,20131209,000000,20.8313,20.9222,20.3489,20.4458,183350.564972,0
+MATX.US,D,20131210,000000,20.3667,20.6722,20.2748,20.4547,219024.40433664,0
+MATX.US,D,20131211,000000,20.4349,20.4349,19.476,19.576,311395.19669314,0
+MATX.US,D,20131212,000000,19.6521,20.1235,19.5601,19.9822,178121.34239662,0
+MATX.US,D,20131213,000000,20.0939,20.3232,19.916,20.1729,181122.91008498,0
+MATX.US,D,20131216,000000,20.2412,20.4625,20.0988,20.3578,215555.45401531,0
+MATX.US,D,20131217,000000,20.3825,20.5398,20.0682,20.4971,150971.67200474,0
+MATX.US,D,20131218,000000,20.4794,20.7294,20.1552,20.7294,161636.49390254,0
+MATX.US,D,20131219,000000,20.7196,20.7196,20.0771,20.1315,155720.36048779,0
+MATX.US,D,20131220,000000,20.1315,21.3028,20.1315,21.2871,492858.02142028,0
+MATX.US,D,20131223,000000,21.3295,21.5529,21.1436,21.5529,239209.8711671,0
+MATX.US,D,20131224,000000,21.5193,21.8693,21.4767,21.8178,105389.7254814,0
+MATX.US,D,20131226,000000,21.877,21.9315,21.463,21.7011,138808.59538956,0
+MATX.US,D,20131227,000000,21.8079,22.1479,21.7832,22.0679,248867.08894707,0
+MATX.US,D,20131230,000000,22.0165,22.2261,21.7189,21.7664,113537.56038605,0
+MATX.US,D,20131231,000000,21.8079,21.975,21.6112,21.6676,156363.77034616,0
+MATX.US,D,20140102,000000,21.6498,21.6498,21.2059,21.5787,213150.76025216,0
+MATX.US,D,20140103,000000,21.5954,21.7901,21.463,21.5697,96226.193253146,0
+MATX.US,D,20140106,000000,21.7832,21.7832,20.9796,21.2059,178826.46294896,0
+MATX.US,D,20140107,000000,21.3462,21.7664,21.2495,21.4699,312844.89217592,0
+MATX.US,D,20140108,000000,21.5015,21.7279,21.2425,21.6241,180610.00316957,0
+MATX.US,D,20140109,000000,21.6498,21.7516,21.2278,21.5787,106341.68880959,0
+MATX.US,D,20140110,000000,21.633,21.8178,21.4085,21.7901,170730.22223106,0
+MATX.US,D,20140113,000000,21.6854,21.9828,21.2495,21.4085,176251.81186473,0
+MATX.US,D,20140114,000000,21.5697,21.7901,21.3928,21.6933,103808.51540492,0
+MATX.US,D,20140115,000000,21.6587,21.8603,21.6034,21.7733,137517.72906993,0
+MATX.US,D,20140116,000000,21.6399,21.9493,21.6034,21.6587,156268.67517842,0
+MATX.US,D,20140117,000000,21.6034,21.7279,21.4264,21.5361,126319.76724231,0
+MATX.US,D,20140121,000000,21.4917,21.6933,21.2138,21.4085,286892.00458666,0
+MATX.US,D,20140122,000000,21.5272,22.3071,21.5272,22.2082,182277.20355733,0
+MATX.US,D,20140123,000000,22.0837,22.1242,21.7011,21.9315,214517.50037585,0
+MATX.US,D,20140124,000000,21.7011,21.7733,21.1358,21.2059,245458.83766898,0
+MATX.US,D,20140127,000000,21.2939,21.4917,20.4251,20.4349,248926.77633959,0
+MATX.US,D,20140128,000000,20.4458,20.7453,20.2659,20.5121,231004.37217137,0
+MATX.US,D,20140129,000000,20.2748,20.4794,19.4959,19.5601,336596.42779691,0
+MATX.US,D,20140130,000000,19.6521,20.1918,19.1696,19.916,275216.54361887,0
+MATX.US,D,20140131,000000,19.476,20.0603,19.476,19.8556,250562.61555499,0
+MATX.US,D,20140203,000000,19.8556,19.9249,18.6793,19.0619,690728.80918673,0
+MATX.US,D,20140204,000000,19.229,19.8744,18.9709,19.4692,390543.71412987,0
+MATX.US,D,20140205,000000,19.2715,19.7687,19.229,19.5532,324078.26177877,0
+MATX.US,D,20140206,000000,19.5917,20.1651,19.5374,20.1235,640125.02848575,0
+MATX.US,D,20140207,000000,20.2066,20.4458,20.1384,20.3144,315389.19373852,0
+MATX.US,D,20140210,000000,20.2599,20.5891,19.9633,20.5398,267977.17106141,0
+MATX.US,D,20140211,000000,20.6138,20.9332,20.2738,20.77,171262.35051016,0
+MATX.US,D,20140212,000000,20.8155,20.8659,20.4339,20.5476,208995.91074217,0
+MATX.US,D,20140213,000000,20.3825,20.8333,20.3124,20.6405,203214.32687328,0
+MATX.US,D,20140214,000000,20.6485,20.9973,20.5763,20.941,151486.60222159,0
+MATX.US,D,20140218,000000,20.9242,21.3829,20.8748,21.3255,239536.6343499,0
+MATX.US,D,20140219,000000,21.1328,21.2108,19.8606,19.8873,404313.29208954,0
+MATX.US,D,20140220,000000,19.9595,20.693,19.8873,20.6306,194730.62392935,0
+MATX.US,D,20140221,000000,20.7543,20.8412,20.4794,20.6573,228109.02780868,0
+MATX.US,D,20140224,000000,20.6485,20.9064,20.5822,20.6643,215970.2308108,0
+MATX.US,D,20140225,000000,20.606,20.7137,20.3212,20.5476,187874.66699505,0
+MATX.US,D,20140226,000000,19.6294,20.4072,19.053,19.904,608589.85221956,0
+MATX.US,D,20140227,000000,19.8369,19.9683,19.5195,19.9298,403481.71519711,0
+MATX.US,D,20140228,000000,19.904,20.3301,19.8706,20.1432,290376.1296688,0
+MATX.US,D,20140303,000000,19.9209,20.0978,19.7726,19.8526,349863.2153484,0
+MATX.US,D,20140304,000000,20.1967,20.4971,20.0741,20.0978,406217.21874592,0
+MATX.US,D,20140305,000000,20.0316,20.1622,19.7479,19.8082,314794.34311474,0
+MATX.US,D,20140306,000000,19.9209,20.3825,19.8606,20.3737,295337.2648032,0
+MATX.US,D,20140307,000000,20.5398,20.6643,20.2886,20.6138,244655.58699673,0
+MATX.US,D,20140310,000000,20.5891,20.9657,20.5891,20.9332,264740.90040584,0
+MATX.US,D,20140311,000000,20.8837,21.023,20.6405,20.8057,285108.46436603,0
+MATX.US,D,20140312,000000,20.6573,21.0823,20.6485,21.0823,259789.88177864,0
+MATX.US,D,20140313,000000,21.0992,21.0992,20.5209,20.683,448861.33157631,0
+MATX.US,D,20140314,000000,20.6237,20.8333,20.5763,20.7137,220580.32314511,0
+MATX.US,D,20140317,000000,19.8873,20.1898,19.4465,19.5195,1119666.6914692,0
+MATX.US,D,20140318,000000,19.5057,19.8299,19.4553,19.5947,542299.41544315,0
+MATX.US,D,20140319,000000,19.5195,19.7381,19.4465,19.5463,395740.56388218,0
+MATX.US,D,20140320,000000,19.5611,19.661,19.4098,19.5611,357744.9861135,0
+MATX.US,D,20140321,000000,19.6037,19.8963,19.4188,19.7983,9009669.2584888,0
+MATX.US,D,20140324,000000,19.8369,19.9536,19.5195,19.7983,441257.76475939,0
+MATX.US,D,20140325,000000,19.9456,20.3994,19.8299,19.9209,373346.6635284,0
+MATX.US,D,20140326,000000,20.0909,20.0909,19.5463,19.5858,356288.20907566,0
+MATX.US,D,20140327,000000,19.5463,19.7558,19.5294,19.6037,284491.35742639,0
+MATX.US,D,20140328,000000,19.6194,20.0662,19.578,19.8458,214684.42274476,0
+MATX.US,D,20140331,000000,19.9595,20.7384,19.8526,20.6237,372609.17015299,0
+MATX.US,D,20140401,000000,20.6237,20.8155,20.2797,20.3904,470853.60659396,0
+MATX.US,D,20140402,000000,20.3737,20.4884,20.2115,20.3994,308240.86974594,0
+MATX.US,D,20140403,000000,20.3568,20.4794,20.2402,20.3034,256948.15490415,0
+MATX.US,D,20140404,000000,20.4971,20.5575,19.8963,19.9209,272051.08851373,0
+MATX.US,D,20140407,000000,19.8873,19.9456,19.6708,19.8082,340531.7491005,0
+MATX.US,D,20140408,000000,19.8299,20.1205,19.7983,20.0316,226939.55957552,0
+MATX.US,D,20140409,000000,20.1205,20.2115,19.7983,20.1709,206897.74714741,0
+MATX.US,D,20140410,000000,20.1709,20.2491,19.7104,19.904,314683.06153547,0
+MATX.US,D,20140411,000000,19.7558,19.9536,19.6294,19.7726,319343.7364058,0
+MATX.US,D,20140414,000000,20.006,20.3479,19.904,20.2579,352254.75765216,0
+MATX.US,D,20140415,000000,20.3124,20.4339,19.9456,20.2491,254216.69795821,0
+MATX.US,D,20140416,000000,20.3904,20.5398,20.3301,20.4339,172926.51594573,0
+MATX.US,D,20140417,000000,20.3568,20.7018,20.3301,20.6643,173890.61908258,0
+MATX.US,D,20140421,000000,20.6306,20.779,20.4388,20.7473,149983.2892506,0
+MATX.US,D,20140422,000000,20.7384,21.202,20.6732,21.023,277530.18881714,0
+MATX.US,D,20140423,000000,20.9657,21.0319,20.6643,20.683,207429.8754265,0
+MATX.US,D,20140424,000000,20.7473,20.9973,20.4617,20.7384,273371.29270428,0
+MATX.US,D,20140425,000000,20.597,20.606,19.8082,20.0662,267476.40395465,0
+MATX.US,D,20140428,000000,20.0909,20.2215,19.7202,19.9595,227816.6607504,0
+MATX.US,D,20140429,000000,20.0395,20.0909,19.6936,19.7281,190079.05391549,0
+MATX.US,D,20140430,000000,19.6708,19.9209,19.3693,19.7894,302139.6042493,0
+MATX.US,D,20140501,000000,19.7281,20.0909,19.5858,19.8873,243806.81204204,0
+MATX.US,D,20140502,000000,19.9209,20.3568,19.904,20.2115,220417.44737907,0
+MATX.US,D,20140505,000000,20.083,20.597,19.8873,20.5121,373112.97221191,0
+MATX.US,D,20140506,000000,20.4151,20.4151,19.8329,19.9347,291423.18816474,0
+MATX.US,D,20140507,000000,19.7598,19.7598,18.9027,19.396,689960.96628971,0
+MATX.US,D,20140508,000000,19.3368,20.0108,19.3368,19.5314,299132.97830733,0
+MATX.US,D,20140509,000000,19.4049,19.8744,19.2715,19.8556,254649.68446669,0
+MATX.US,D,20140512,000000,19.8833,20.5901,19.8833,20.4151,274262.55698923,0
+MATX.US,D,20140513,000000,20.3984,20.4705,20.1176,20.3104,219765.94431492,0
+MATX.US,D,20140514,000000,20.3469,20.3469,19.7598,19.826,259119.15735081,0
+MATX.US,D,20140515,000000,19.826,19.8497,19.4198,19.7144,210747.07813974,0
+MATX.US,D,20140516,000000,19.7144,19.8329,19.5799,19.826,251394.19244742,0
+MATX.US,D,20140519,000000,20.1176,20.597,20.0712,20.4329,590036.17800162,0
+MATX.US,D,20140520,000000,20.3816,20.4438,19.9575,20.0712,353381.73655504,0
+MATX.US,D,20140521,000000,20.1868,20.2639,19.7677,19.9249,277412.83733353,0
+MATX.US,D,20140522,000000,19.9506,20.2472,19.7598,20.1097,472809.12743711,0
+MATX.US,D,20140523,000000,20.1097,20.3202,20.0355,20.3202,407612.28508979,0
+MATX.US,D,20140527,000000,20.4231,20.6741,20.3984,20.6247,219477.62385952,0
+MATX.US,D,20140528,000000,20.5476,20.8936,20.3816,20.7403,339381.50223105,0
+MATX.US,D,20140529,000000,20.7324,20.9015,20.5575,20.7226,149103.15312357,0
+MATX.US,D,20140530,000000,20.772,20.8254,20.5298,20.6583,146138.00486115,0
+MATX.US,D,20140602,000000,20.7018,20.7226,20.3816,20.5763,190071.97236044,0
+MATX.US,D,20140603,000000,20.5398,20.5832,20.2026,20.2787,243454.75759123,0
+MATX.US,D,20140604,000000,20.2472,20.3291,19.9436,20.0632,290260.80148663,0
+MATX.US,D,20140605,000000,20.1689,20.7018,20.1028,20.7018,245338.45123321,0
+MATX.US,D,20140606,000000,20.8254,21.0536,20.7107,20.9015,181023.76831435,0
+MATX.US,D,20140609,000000,20.8432,21.3048,20.764,21.1279,223833.79186293,0
+MATX.US,D,20140610,000000,21.1279,21.1279,20.5901,20.8352,343027.49142851,0
+MATX.US,D,20140611,000000,20.7403,20.8352,20.4151,20.597,199302.27353626,0
+MATX.US,D,20140612,000000,20.606,20.6316,20.0277,20.4378,234612.93029217,0
+MATX.US,D,20140613,000000,20.4378,20.694,20.3371,20.684,236796.07254748,0
+MATX.US,D,20140616,000000,20.5832,20.8254,20.4971,20.8174,224201.02107455,0
+MATX.US,D,20140617,000000,20.7897,21.1189,20.6415,20.9686,263681.70210124,0
+MATX.US,D,20140618,000000,20.9182,20.9272,20.3894,20.6653,378388.73072044,0
+MATX.US,D,20140619,000000,20.7226,20.7552,20.4794,20.6316,247263.62255473,0
+MATX.US,D,20140620,000000,20.7403,20.9686,20.5664,20.9599,703994.58508749,0
+MATX.US,D,20140623,000000,20.9836,21.0952,20.8352,21.0952,307587.34338035,0
+MATX.US,D,20140624,000000,21.0182,21.4125,20.851,20.9094,289215.76629214,0
+MATX.US,D,20140625,000000,20.7403,21.2286,20.7107,21.2198,247752.24985283,0
+MATX.US,D,20140626,000000,21.2692,21.373,21.0182,21.373,202082.2897168,0
+MATX.US,D,20140627,000000,21.3315,22.2132,21.3315,22.2043,1288847.0647962,0
+MATX.US,D,20140630,000000,22.1954,22.6244,22.1095,22.5681,482345.95878131,0
+MATX.US,D,20140701,000000,22.6907,23.3232,22.665,23.09,515767.86364164,0
+MATX.US,D,20140702,000000,23.09,23.2649,22.9536,23.0436,299254.37639381,0
+MATX.US,D,20140703,000000,23.1938,23.4083,23.0524,23.3559,140776.25604135,0
+MATX.US,D,20140707,000000,23.2462,23.2798,22.9703,23.0524,447274.0515955,0
+MATX.US,D,20140708,000000,23.0336,23.0712,22.8182,22.9932,269350.99274014,0
+MATX.US,D,20140709,000000,23.5318,24.8376,23.5318,24.3711,861885.94802193,0
+MATX.US,D,20140710,000000,23.777,24.4995,23.7176,24.1546,443925.48770992,0
+MATX.US,D,20140711,000000,24.0952,24.2307,23.7098,24.0222,191703.76497297,0
+MATX.US,D,20140714,000000,24.2396,24.2396,23.777,24.0033,326540.61963299,0
+MATX.US,D,20140715,000000,24.0222,24.3058,23.8443,24.0033,239538.65765134,0
+MATX.US,D,20140716,000000,24.1122,24.2049,23.8186,24.0952,145560.35229963,0
+MATX.US,D,20140717,000000,23.9628,24.1189,23.5081,23.7098,233096.46586181,0
+MATX.US,D,20140718,000000,23.6426,24.2653,23.6346,24.0785,192025.46990215,0
+MATX.US,D,20140721,000000,23.954,23.954,23.2649,23.431,248020.33729383,0
+MATX.US,D,20140722,000000,23.515,23.7404,23.3381,23.6604,213995.48860395,0
+MATX.US,D,20140723,000000,23.524,23.6011,23.2887,23.3905,126679.91489889,0
+MATX.US,D,20140724,000000,23.777,24.1822,23.5654,24.0864,311359.78891791,0
+MATX.US,D,20140725,000000,23.7859,24.0222,23.6604,23.8768,294843.57925148,0
+MATX.US,D,20140728,000000,23.8443,23.8443,23.1068,23.1691,247666.25954158,0
+MATX.US,D,20140729,000000,23.1611,23.4389,23.0979,23.176,183147.22317714,0
+MATX.US,D,20140730,000000,23.3559,23.4083,23.0336,23.176,198039.73343681,0
+MATX.US,D,20140731,000000,22.9299,23.1394,22.657,22.657,282240.43457279,0
+MATX.US,D,20140801,000000,22.6383,23.3312,22.4741,22.5503,305075.41464081,0
+MATX.US,D,20140804,000000,22.7006,22.9783,22.3644,22.9397,206385.85188272,0
+MATX.US,D,20140805,000000,22.7687,22.9299,22.3101,22.6797,257080.68114857,0
+MATX.US,D,20140806,000000,22.5819,22.8656,22.4198,22.5572,202299.79462176,0
+MATX.US,D,20140807,000000,22.6135,22.751,22.2339,22.5295,259334.63895432,0
+MATX.US,D,20140808,000000,22.3536,22.9199,22.3536,22.8745,205323.61862597,0
+MATX.US,D,20140811,000000,23.0821,23.4686,22.9625,22.9862,192205.54373044,0
+MATX.US,D,20140812,000000,22.9299,23.1236,22.8577,22.9862,143672.61205476,0
+MATX.US,D,20140813,000000,23.0989,23.2828,22.7253,22.8102,214997.02281746,0
+MATX.US,D,20140814,000000,22.751,22.8497,22.6234,22.7589,237489.05329117,0
+MATX.US,D,20140815,000000,22.9862,23,22.4881,22.7589,220978.91352907,0
+MATX.US,D,20140818,000000,23,23.2481,22.9397,23.1858,189014.7973573,0
+MATX.US,D,20140819,000000,23.2323,23.3095,22.9703,23.0248,169887.5171807,0
+MATX.US,D,20140820,000000,22.9397,23,22.6293,22.8409,222082.62446538,0
+MATX.US,D,20140821,000000,22.8409,23.1621,22.5295,23.1078,158651.1126257,0
+MATX.US,D,20140822,000000,23.1078,23.1078,22.7253,22.9299,110144.48386877,0
+MATX.US,D,20140825,000000,23.0189,23.1404,22.8102,23.0446,104558.14858897,0
+MATX.US,D,20140826,000000,23.0248,23.1473,22.9703,23,168963.88007269,0
+MATX.US,D,20140827,000000,23.0534,23.1404,22.7687,22.8182,111706.47258156,0
+MATX.US,D,20140828,000000,22.6887,22.6887,22.3911,22.4781,110113.12269642,0
+MATX.US,D,20140829,000000,22.4881,22.8923,22.4781,22.833,118284.22556765,0
+MATX.US,D,20140902,000000,22.9101,23.1711,22.7777,23.0534,131786.72773706,0
+MATX.US,D,20140903,000000,23.2225,23.2225,22.9703,23.0534,183311.11059389,0
+MATX.US,D,20140904,000000,23.0722,23.4172,22.9476,23.3342,164952.68496505,0
+MATX.US,D,20140905,000000,23.2145,23.4092,23.0346,23.4024,149617.07168969,0
+MATX.US,D,20140908,000000,23.3193,23.4933,23.2669,23.4607,155696.08087048,0
+MATX.US,D,20140909,000000,23.3935,23.3935,23.1621,23.2828,258840.95340262,0
+MATX.US,D,20140910,000000,23.2669,23.3005,23.0821,23.1958,150784.5166214,0
+MATX.US,D,20140911,000000,23.1335,23.4527,22.9783,23.2392,153010.14820698,0
+MATX.US,D,20140912,000000,23.178,23.3411,23.0821,23.178,143648.33243747,0
+MATX.US,D,20140915,000000,23.178,23.2392,22.9397,23,210935.24517379,0
+MATX.US,D,20140916,000000,22.9101,23.3342,22.8656,23.1711,163636.5273774,0
+MATX.US,D,20140917,000000,23.1711,23.5437,23.0534,23.3678,176447.06045383,0
+MATX.US,D,20140918,000000,23.3845,23.4092,22.9932,23.0446,194607.20254142,0
+MATX.US,D,20140919,000000,23.1404,23.3757,22.5977,22.5977,466689.6522275,0
+MATX.US,D,20140922,000000,22.4881,22.5819,22.2754,22.2754,192098.30875404,0
+MATX.US,D,20140923,000000,22.2507,22.4365,22.0225,22.0225,163996.67503397,0
+MATX.US,D,20140924,000000,22.0985,22.0985,21.6478,21.8939,168664.43145935,0
+MATX.US,D,20140925,000000,21.7921,21.8466,21.4115,21.6083,214924.18396557,0
+MATX.US,D,20140926,000000,21.6141,21.8623,21.6141,21.6478,151216.49147915,0
+MATX.US,D,20140929,000000,21.4719,21.7179,21.371,21.6379,94617.668607206,0
+MATX.US,D,20140930,000000,21.6379,21.6923,21.1684,21.1763,232983.1609811,0
+MATX.US,D,20141001,000000,21.1951,21.2871,20.7591,21.0656,282154.44426154,0
+MATX.US,D,20141002,000000,21.117,21.549,20.9973,21.456,138440.35452722,0
+MATX.US,D,20141003,000000,21.7001,21.9355,21.5054,21.6211,127509.46848987,0
+MATX.US,D,20141006,000000,21.6577,21.8623,21.2336,21.4017,184681.89732046,0
+MATX.US,D,20141007,000000,21.2495,21.2672,20.9816,21.0319,280235.34284433,0
+MATX.US,D,20141008,000000,20.9647,21.5331,20.8975,21.4807,219004.17132223,0
+MATX.US,D,20141009,000000,21.5054,21.5242,21.023,21.0586,261242.61221361,0
+MATX.US,D,20141010,000000,20.9391,21.2939,20.7354,20.8461,204007.46103832,0
+MATX.US,D,20141013,000000,20.8906,21.2939,20.7127,20.7354,236002.93838243,0
+MATX.US,D,20141014,000000,21.0498,21.9355,20.9816,21.8623,324918.94352768,0
+MATX.US,D,20141015,000000,21.3128,21.8386,21.0923,21.549,388292.79127626,0
+MATX.US,D,20141016,000000,21.2118,22.059,21.1416,21.631,230736.28473038,0
+MATX.US,D,20141017,000000,21.8939,22.2092,21.7269,22.0669,389025.22639806,0
+MATX.US,D,20141020,000000,21.98,22.3851,21.887,22.0402,199617.90856113,0
+MATX.US,D,20141021,000000,22.1232,22.7777,22.1232,22.2913,309110.88936576,0
+MATX.US,D,20141022,000000,22.2754,22.574,22.0669,22.1756,137509.63586416,0
+MATX.US,D,20141023,000000,22.318,23.1236,22.318,22.9932,248211.53928004,0
+MATX.US,D,20141024,000000,23.0633,23.1078,22.3694,22.4287,224801.94160265,0
+MATX.US,D,20141027,000000,22.3457,23.3095,21.98,23.2828,224254.63856274,0
+MATX.US,D,20141028,000000,23.4092,23.8827,23.3499,23.8413,241851.29119889,0
+MATX.US,D,20141029,000000,23.866,24.1536,23.4933,23.8323,227965.37340633,0
+MATX.US,D,20141030,000000,23.6821,24.028,23.5961,23.8244,251642.04687399,0
+MATX.US,D,20141031,000000,24.2742,24.3315,23.943,24.1022,359370.70882169,0
+MATX.US,D,20141103,000000,23.7553,23.7553,22.8409,23.4774,547580.2322053,0
+MATX.US,D,20141104,000000,23.2649,23.426,22.9743,23.2125,435641.07995798,0
+MATX.US,D,20141105,000000,23.2372,23.8443,23.1394,23.7473,348625.96651696,0
+MATX.US,D,20141106,000000,23.6653,24.1072,23.5111,23.7156,186285.3637128,0
+MATX.US,D,20141107,000000,24.6527,24.8505,24.3207,24.7625,370170.08026534,0
+MATX.US,D,20141110,000000,24.7704,25.0186,24.644,24.8812,257255.69672325,0
+MATX.US,D,20141111,000000,24.8149,24.9405,24.6854,24.8812,233007.44059839,0
+MATX.US,D,20141112,000000,26.9846,30.1082,26.8581,29.9728,1677839.9183711,0
+MATX.US,D,20141113,000000,30.0993,30.1339,28.6274,29.1465,688925.03595169,0
+MATX.US,D,20141114,000000,29.0772,30.0657,28.8311,29.1238,529881.40284636,0
+MATX.US,D,20141117,000000,29.1238,29.1238,28.2439,28.3725,490235.82275218,0
+MATX.US,D,20141118,000000,28.3566,28.7026,28.2618,28.4387,296806.18164968,0
+MATX.US,D,20141119,000000,28.3478,28.5652,27.8417,28.3211,278696.62209813,0
+MATX.US,D,20141120,000000,27.8337,28.7559,27.8337,28.583,189429.57415278,0
+MATX.US,D,20141121,000000,28.8983,28.9942,28.0572,28.2697,355486.98170486,0
+MATX.US,D,20141124,000000,28.2775,29.1238,28.2697,29.1138,230716.05171597,0
+MATX.US,D,20141125,000000,29.2255,29.785,28.9606,29.1465,310854.97520827,0
+MATX.US,D,20141126,000000,29.2413,29.5458,29.1315,29.1465,203116.19675337,0
+MATX.US,D,20141128,000000,29.1465,31.2657,29.1465,29.9728,301141.10498795,0
+MATX.US,D,20141201,000000,29.8433,29.9649,28.9606,29.0595,436642.61417148,0
+MATX.US,D,20141202,000000,29.265,29.9214,29.1514,29.2739,366876.14551869,0
+MATX.US,D,20141203,000000,29.1514,29.6673,29.1514,29.444,281733.59756171,0
+MATX.US,D,20141204,000000,29.3935,29.8433,29.2166,29.5794,282585.40746856,0
+MATX.US,D,20141205,000000,29.5546,30.127,29.5546,29.9292,252384.598503,0
+MATX.US,D,20141208,000000,29.9214,30.0657,29.36,29.4034,180950.92946246,0
+MATX.US,D,20141209,000000,29.1702,29.6396,28.8983,29.5299,387947.8183805,0
+MATX.US,D,20141210,000000,29.4124,29.5299,29.018,29.0595,255840.39736497,0
+MATX.US,D,20141211,000000,29.1395,29.5725,29.0683,29.2997,220928.33099303,0
+MATX.US,D,20141212,000000,29.018,29.9826,28.9438,29.5725,303190.70934812,0
+MATX.US,D,20141215,000000,29.5981,30.2545,29.3688,29.4766,413708.49233283,0
+MATX.US,D,20141216,000000,29.5794,29.7939,28.4228,28.4733,518306.09529992,0
+MATX.US,D,20141217,000000,28.4288,28.4832,27.888,28.2538,567141.51054108,0
+MATX.US,D,20141218,000000,28.5652,28.7312,28.2697,28.4288,443689.77309199,0
+MATX.US,D,20141219,000000,28.2439,28.5504,28.0383,28.2697,1525845.4674877,0
+MATX.US,D,20141222,000000,28.3566,28.6867,28.3032,28.5652,583675.92992047,0
+MATX.US,D,20141223,000000,28.591,29.5033,28.5583,29.3688,231961.39375317,0
+MATX.US,D,20141224,000000,29.5458,29.9292,29.4291,29.4608,113462.69823272,0
+MATX.US,D,20141226,000000,29.7167,29.9826,29.5794,29.776,114949.82479217,0
+MATX.US,D,20141229,000000,29.8799,30.0657,29.5725,29.6833,138864.2361792,0
+MATX.US,D,20141230,000000,29.6673,29.8957,29.5546,29.6575,163212.64572541,0
+MATX.US,D,20141231,000000,29.7079,29.8878,29.3688,29.3867,197068.54874492,0
+MATX.US,D,20150102,000000,29.607,29.8265,28.7896,29.0595,268211.87402862,0
+MATX.US,D,20150105,000000,28.9526,28.9526,28.2024,28.414,191838.31451882,0
+MATX.US,D,20150106,000000,28.583,28.8054,27.7349,27.9296,249255.56282382,0
+MATX.US,D,20150107,000000,28.2024,28.3971,27.5916,27.894,190415.93360549,0
+MATX.US,D,20150108,000000,28.1926,28.7896,27.8337,28.4288,497707.87497539,0
+MATX.US,D,20150109,000000,28.5652,30.4235,28.5652,29.4371,642103.81729548,0
+MATX.US,D,20150112,000000,29.5033,30.0559,29.4677,29.7167,286401.3539871,0
+MATX.US,D,20150113,000000,29.9906,30.3049,29.3322,29.5458,275977.30496083,0
+MATX.US,D,20150114,000000,29.0436,29.7939,29.0436,29.7583,199862.72803555,0
+MATX.US,D,20150115,000000,29.8957,29.9115,29.1978,29.4034,229137.87659164,0
+MATX.US,D,20150116,000000,29.2255,29.6396,28.9526,29.5794,253864.64350741,0
+MATX.US,D,20150120,000000,29.7583,29.7583,29.2819,29.5546,250100.29117563,0
+MATX.US,D,20150121,000000,29.5883,30.3049,29.3066,29.6833,415649.85006589,0
+MATX.US,D,20150122,000000,29.862,31.072,29.776,30.9573,256233.92949533,0
+MATX.US,D,20150123,000000,30.8653,31.1362,30.5767,30.9178,200302.79609906,0
+MATX.US,D,20150126,000000,30.7982,31.2489,30.6341,31.24,191177.70659819,0
+MATX.US,D,20150127,000000,30.7813,31.2222,30.6697,30.9,185095.66246524,0
+MATX.US,D,20150128,000000,31.1045,31.4961,30.4413,30.8566,290516.74911898,0
+MATX.US,D,20150129,000000,30.8653,30.8653,30.039,30.5936,376376.55743694,0
+MATX.US,D,20150130,000000,30.3049,30.6954,29.5131,29.5794,312865.12519033,0
+MATX.US,D,20150202,000000,29.5981,30.2971,29.2166,30.2891,286594.57927476,0
+MATX.US,D,20150203,000000,30.476,31.1817,30.2278,30.9415,279698.15631163,0
+MATX.US,D,20150204,000000,30.9573,31.7926,30.9316,31.6236,311636.98121538,0
+MATX.US,D,20150205,000000,31.6423,32.3036,31.6423,32.2779,259790.89342936,0
+MATX.US,D,20150206,000000,32.2028,32.6862,31.844,32.0832,384337.23695826,0
+MATX.US,D,20150209,000000,32.0061,32.3452,31.1282,31.6591,379813.13493522,0
+MATX.US,D,20150210,000000,31.9152,31.9576,31.0275,31.5208,281993.59179694,0
+MATX.US,D,20150211,000000,31.418,32.2147,31.2904,32.1277,187259.58335685,0
+MATX.US,D,20150212,000000,32.2147,32.4607,31.9062,32.1613,283163.06003009,0
+MATX.US,D,20150213,000000,31.9666,32.6328,31.8352,32.6229,253296.09580237,0
+MATX.US,D,20150217,000000,32.6229,32.6911,32.2147,32.5201,227689.19275958,0
+MATX.US,D,20150218,000000,32.3235,32.8997,32.1781,32.8898,404830.24560782,0
+MATX.US,D,20150219,000000,32.7533,32.9838,32.4677,32.5972,277220.6236966,0
+MATX.US,D,20150220,000000,32.5972,32.5972,31.9232,32.436,202473.79854572,0
+MATX.US,D,20150223,000000,32.436,32.4864,32.0081,32.1356,229867.27676129,0
+MATX.US,D,20150224,000000,32.1701,32.5824,32.1613,32.452,303531.635641,0
+MATX.US,D,20150225,000000,33.7103,35.5834,33.1725,34.5654,794569.69741472,0
+MATX.US,D,20150226,000000,34.6335,35.0092,34.1471,34.676,309849.39439188,0
+MATX.US,D,20150227,000000,34.676,34.763,33.736,33.7517,499247.60737232,0
+MATX.US,D,20150302,000000,33.7617,34.3073,33.5738,33.8723,321818.23406868,0
+MATX.US,D,20150303,000000,33.3534,34.0671,33.2624,33.7103,336080.48592934,0
+MATX.US,D,20150304,000000,33.6677,34.5297,33.6064,33.9485,260073.14398045,0
+MATX.US,D,20150305,000000,33.8922,34.3429,33.64,33.8556,177278.63734626,0
+MATX.US,D,20150306,000000,33.565,34.2737,33.556,33.5986,205109.14867318,0
+MATX.US,D,20150309,000000,33.8456,33.9919,33.5146,33.8368,167218.78257945,0
+MATX.US,D,20150310,000000,33.5817,33.7972,33.2792,33.4187,186397.6569428,0
+MATX.US,D,20150311,000000,33.3337,34.0533,33.307,33.9999,183942.38064363,0
+MATX.US,D,20150312,000000,34.2905,35.6595,34.1888,35.5756,359238.18257728,0
+MATX.US,D,20150313,000000,35.4381,35.4886,34.7373,35.188,310941.97717026,0
+MATX.US,D,20150316,000000,35.3481,35.3758,34.676,34.8273,366369.30850761,0
+MATX.US,D,20150317,000000,34.4901,35.1209,34.3785,34.9913,257383.16471407,0
+MATX.US,D,20150318,000000,34.9755,35.4302,34.3073,35.4203,306963.15488568,0
+MATX.US,D,20150319,000000,35.4648,35.7277,35.0605,35.5756,231654.8635848,0
+MATX.US,D,20150320,000000,35.7435,36.1656,35.3244,35.627,942289.92400307,0
+MATX.US,D,20150323,000000,35.6338,36.0174,35.2691,35.8493,247792.71588166,0
+MATX.US,D,20150324,000000,35.7119,36.3851,35.5923,36.2842,347542.48859507,0
+MATX.US,D,20150325,000000,36.3435,36.3604,35.61,35.6338,372915.70032136,0
+MATX.US,D,20150326,000000,35.6507,35.8672,35.3481,35.5211,253873.74836389,0
+MATX.US,D,20150327,000000,35.5211,35.8049,35.1139,35.627,269544.2180278,0
+MATX.US,D,20150330,000000,35.704,36.3524,35.704,36.1894,181372.78781301,0
+MATX.US,D,20150331,000000,36.1735,36.1982,35.6417,36.0539,197596.63042113,0
+MATX.US,D,20150401,000000,35.8929,36.1301,35.4886,35.8769,183006.60372695,0
+MATX.US,D,20150402,000000,35.7702,35.8582,35.278,35.5666,228499.52498688,0
+MATX.US,D,20150406,000000,35.3413,35.7189,35.2601,35.4124,299947.35713751,0
+MATX.US,D,20150407,000000,35.3848,35.9007,35.3185,35.3571,191829.20966233,0
+MATX.US,D,20150408,000000,35.4124,36.1468,35.4124,35.8769,267085.90677646,0
+MATX.US,D,20150409,000000,35.7604,36.0718,35.1139,35.5478,188882.27111287,0
+MATX.US,D,20150410,000000,35.7435,36.1558,35.7435,35.9245,115299.85594154,0
+MATX.US,D,20150413,000000,36.0263,36.2388,35.6763,35.7525,135766.56167236,0
+MATX.US,D,20150414,000000,35.9245,35.9245,34.9528,35.448,184531.16136309,0
+MATX.US,D,20150415,000000,35.4965,35.8137,35.2504,35.448,181877.60152264,0
+MATX.US,D,20150416,000000,35.4569,35.6674,34.8806,35.188,160435.66449705,0
+MATX.US,D,20150417,000000,34.8985,35.0685,34.412,34.5474,180551.32742778,0
+MATX.US,D,20150420,000000,34.6612,35.5567,34.3518,35.4381,202103.53438192,0
+MATX.US,D,20150421,000000,35.4302,35.7435,35.1307,35.2691,142659.94968333,0
+MATX.US,D,20150422,000000,35.2504,36.224,35.1396,35.9245,403421.01615386,0
+MATX.US,D,20150423,000000,35.7435,36.1558,35.54,36.0718,212474.97757072,0
+MATX.US,D,20150424,000000,36.0006,36.2754,35.6003,36.2309,173204.71989393,0
+MATX.US,D,20150427,000000,36.5374,36.7617,35.7525,35.9659,257383.16471407,0
+MATX.US,D,20150428,000000,35.8769,36.6786,35.7347,36.6441,244284.31118222,0
+MATX.US,D,20150429,000000,36.5294,36.5907,35.6763,35.7949,215988.44052377,0
+MATX.US,D,20150430,000000,35.5478,35.6763,34.4447,34.6335,259137.36706378,0
+MATX.US,D,20150501,000000,34.6938,35.6595,34.676,35.2137,239607.44990034,0
+MATX.US,D,20150504,000000,35.53,35.6763,35.1139,35.4035,210720.77522099,0
+MATX.US,D,20150505,000000,35.8325,36.9485,35.4648,36.4543,346699.78354471,0
+MATX.US,D,20150506,000000,36.6401,36.9672,36.5017,36.8033,271940.81858518,0
+MATX.US,D,20150507,000000,36.8715,37.3084,36.7943,36.9672,196416.03403006,0
+MATX.US,D,20150508,000000,37.1986,37.6454,36.8615,36.9415,164557.12953324,0
+MATX.US,D,20150511,000000,36.8872,37.1354,36.7676,36.9129,144526.44526304,0
+MATX.US,D,20150512,000000,36.6747,36.9939,36.2882,36.5966,157658.68326868,0
+MATX.US,D,20150513,000000,36.5521,36.7518,35.9689,36.7242,186915.62211181,0
+MATX.US,D,20150514,000000,36.8536,37.4023,36.4444,37.0108,136489.89193768,0
+MATX.US,D,20150515,000000,37.0108,37.0503,36.6836,36.8536,127933.35014186,0
+MATX.US,D,20150518,000000,36.9752,37.42,36.5107,37.1739,186671.81428811,0
+MATX.US,D,20150519,000000,36.9752,37.1838,36.5966,36.7518,172449.01680555,0
+MATX.US,D,20150520,000000,37.077,37.1274,36.0391,36.1241,211255.93845225,0
+MATX.US,D,20150521,000000,35.9689,36.65,35.9689,36.2259,181323.21692768,0
+MATX.US,D,20150522,000000,36.2428,36.5324,35.4648,35.7802,155590.86919553,0
+MATX.US,D,20150526,000000,35.5756,35.705,34.8331,34.9893,210997.96751847,0
+MATX.US,D,20150527,000000,35.0506,35.6773,34.8026,35.5143,125426.47965591,0
+MATX.US,D,20150528,000000,35.54,35.7624,35.1129,35.277,184782.05074181,0
+MATX.US,D,20150529,000000,35.531,35.531,34.1688,34.5851,293009.45649482,0
+MATX.US,D,20150601,000000,34.7343,35.4886,34.4071,35.4302,194026.51502773,0
+MATX.US,D,20150602,000000,35.3848,36.2705,35.2039,35.9096,237099.56776369,0
+MATX.US,D,20150603,000000,36.2022,37.2312,36.0293,37.1739,286837.37544774,0
+MATX.US,D,20150604,000000,37.0692,37.1017,36.0391,36.4157,240834.58222458,0
+MATX.US,D,20150605,000000,36.4631,37.1838,36.0748,37.077,244681.88991546,0
+MATX.US,D,20150608,000000,37.1106,37.1195,35.7802,35.9689,227673.00634805,0
+MATX.US,D,20150609,000000,35.9343,36.0648,35.3481,35.4718,256795.39564533,0
+MATX.US,D,20150610,000000,35.4886,35.8949,35.2849,35.4648,486117.39266815,0
+MATX.US,D,20150611,000000,35.4806,35.6517,35.2039,35.6427,204167.30185219,0
+MATX.US,D,20150612,000000,35.4381,35.6674,35.2127,35.628,120299.43380332,0
+MATX.US,D,20150615,000000,35.448,35.5043,34.852,35.2127,167231.93403883,0
+MATX.US,D,20150616,000000,35.1782,35.9946,35.1782,35.7129,169331.1092843,0
+MATX.US,D,20150617,000000,35.8059,35.8769,35.104,35.4648,115291.76273578,0
+MATX.US,D,20150618,000000,35.6674,36.3643,35.54,36.2259,282061.37239522,0
+MATX.US,D,20150619,000000,36.3297,36.7587,36.0481,36.5521,296619.02626634,0
+MATX.US,D,20150622,000000,36.8715,37.0692,36.5521,36.6589,132645.61919895,0
+MATX.US,D,20150623,000000,36.6154,36.9218,36.3564,36.905,244127.5053205,0
+MATX.US,D,20150624,000000,36.905,37.0692,35.9769,36.3643,187029.93864324,0
+MATX.US,D,20150625,000000,36.4701,36.4701,35.5933,35.9096,136604.20846911,0
+MATX.US,D,20150626,000000,36.0648,36.3564,35.5756,35.6961,667537.72806502,0
+MATX.US,D,20150629,000000,35.3659,35.8059,35.1871,35.2849,234661.48952677,0
+MATX.US,D,20150630,000000,35.5844,36.3732,35.4806,36.0994,250835.76124958,0
+MATX.US,D,20150701,000000,36.2882,36.9672,36.2882,36.7439,355199.67290018,0
+MATX.US,D,20150702,000000,36.905,36.9129,36.1775,36.3475,226860.65081931,0
+MATX.US,D,20150706,000000,36.0816,36.7163,35.8769,36.0994,221036.57762014,0
+MATX.US,D,20150707,000000,36.0816,36.2972,35.1614,36.0994,229422.15044417,0
+MATX.US,D,20150708,000000,35.6773,36.0748,35.2306,35.6674,224065.45987797,0
+MATX.US,D,20150709,000000,36.1083,36.2615,35.8415,35.9274,234430.83316243,0
+MATX.US,D,20150710,000000,36.3397,36.8715,36.0559,36.7063,148369.70635106,0
+MATX.US,D,20150713,000000,36.9485,37.3448,36.6669,37.2312,157565.61140238,0
+MATX.US,D,20150714,000000,37.2648,37.3172,36.8457,36.9585,159670.85655218,0
+MATX.US,D,20150715,000000,36.9218,36.9218,35.9274,36.0124,228029.10740174,0
+MATX.US,D,20150716,000000,36.306,36.5966,36.0391,36.2022,153025.3229678,0
+MATX.US,D,20150717,000000,36.2428,36.3397,35.8602,36.0193,94679.37930117,0
+MATX.US,D,20150720,000000,36.1331,36.3149,35.8769,35.9591,267619.04670628,0
+MATX.US,D,20150721,000000,35.9096,36.2783,35.7722,36.0193,154539.76409671,0
+MATX.US,D,20150722,000000,35.9689,36.1598,35.6427,35.8157,164557.12953324,0
+MATX.US,D,20150723,000000,35.7969,35.9769,34.9825,35.0585,153609.04543365,0
+MATX.US,D,20150724,000000,34.8965,34.8965,34.3478,34.5178,229775.21654571,0
+MATX.US,D,20150727,000000,34.1412,34.2786,33.3881,33.9356,181323.21692768,0
+MATX.US,D,20150728,000000,34.0789,34.2865,33.566,33.9682,219755.82780773,0
+MATX.US,D,20150729,000000,34.0029,34.6117,34.0029,34.4071,315488.33550916,0
+MATX.US,D,20150730,000000,34.3033,34.8965,34.1768,34.4497,444637.6898173,0
+MATX.US,D,20150731,000000,34.5534,35.788,34.2015,35.5676,215798.25018828,0
+MATX.US,D,20150803,000000,35.62,35.7287,34.5761,34.8598,233865.32040956,0
+MATX.US,D,20150804,000000,34.8875,35.3205,34.4931,34.934,153041.50937933,0
+MATX.US,D,20150805,000000,36.1132,37.7769,35.9996,37.1215,551072.45049321,0
+MATX.US,D,20150806,000000,37.3291,37.4773,36.484,36.83,316091.2793387,0
+MATX.US,D,20150807,000000,36.5007,36.8872,34.6206,34.7066,311421.49961187,0
+MATX.US,D,20150810,000000,34.9053,35.4589,34.5841,35.0772,269217.454845,0
+MATX.US,D,20150811,000000,34.759,35.4668,34.6384,35.4144,306210.48674947,0
+MATX.US,D,20150812,000000,35.1139,35.279,34.7679,35.1209,207303.41908641,0
+MATX.US,D,20150813,000000,35.1712,35.5953,34.9745,35.2227,170782.82806853,0
+MATX.US,D,20150814,000000,35.1307,35.4144,34.9053,35.1801,119309.02774774,0
+MATX.US,D,20150817,000000,35.1307,35.4993,34.7857,35.3877,198373.57817464,0
+MATX.US,D,20150818,000000,35.3689,35.5953,34.934,35.0772,169622.46469188,0
+MATX.US,D,20150819,000000,34.8598,35.3511,34.6108,34.9685,159998.6313857,0
+MATX.US,D,20150820,000000,34.5672,34.6463,34.075,34.075,210549.8062492,0
+MATX.US,D,20150821,000000,33.7932,34.1205,32.9452,33.4434,292638.18068033,0
+MATX.US,D,20150824,000000,31.663,32.6793,31.0592,31.7995,339807.40718446,0
+MATX.US,D,20150825,000000,32.7049,32.7653,30.7299,30.7903,433624.86007159,0
+MATX.US,D,20150826,000000,31.1629,31.6186,30.2121,30.9711,511420.80049471,0
+MATX.US,D,20150827,000000,31.3082,32.6466,31.1342,32.5854,530782.78363851,0
+MATX.US,D,20150828,000000,32.5607,32.6951,32.2591,32.6021,289971.46938052,0
+MATX.US,D,20150831,000000,32.3788,32.8443,32.2591,32.4994,291014.48127357,0
+MATX.US,D,20150901,000000,31.9132,32.102,30.904,31.0592,310605.09748026,0
+MATX.US,D,20150902,000000,31.5158,32.2591,31.1342,32.2157,324870.38429309,0
+MATX.US,D,20150903,000000,32.3245,32.6466,31.5406,31.6553,161969.32698965,0
+MATX.US,D,20150904,000000,31.2064,31.5158,30.7221,30.8436,170667.49988638,0
+MATX.US,D,20150908,000000,31.3004,31.7076,30.989,31.663,201161.68756094,0
+MATX.US,D,20150909,000000,32.0319,32.0319,31.2559,31.5553,260172.28575108,0
+MATX.US,D,20150910,000000,31.5316,31.8519,31.3004,31.7728,260558.73632639,0
+MATX.US,D,20150911,000000,31.765,32.0773,31.4121,31.9488,177275.6023941,0
+MATX.US,D,20150914,000000,32.1613,32.2157,31.4031,31.5653,247536.76824933,0
+MATX.US,D,20150915,000000,31.584,32.8611,31.4901,32.6614,291415.09495898,0
+MATX.US,D,20150916,000000,32.6714,32.6714,32.1791,32.3165,159537.31865705,0
+MATX.US,D,20150917,000000,32.3788,33.0192,32.2918,32.7049,285407.91297935,0
+MATX.US,D,20150918,000000,32.3412,32.5854,31.9982,32.3689,541680.28520207,0
+MATX.US,D,20150921,000000,32.6951,33.0519,32.3511,32.7426,353045.86851577,0
+MATX.US,D,20150922,000000,32.3689,32.439,31.765,32.0159,297855.26344706,0
+MATX.US,D,20150923,000000,32.1701,32.2335,31.672,31.7076,218947.51888186,0
+MATX.US,D,20150924,000000,31.5929,31.8163,31.2302,31.6987,288621.92731907,0
+MATX.US,D,20150925,000000,31.9566,32.4143,31.7303,32.1978,328926.09203244,0
+MATX.US,D,20150928,000000,32.0071,32.2424,31.8084,31.8242,294284.13640293,0
+MATX.US,D,20150929,000000,32.1109,32.87,31.749,32.8097,411712.50546086,0
+MATX.US,D,20150930,000000,33.0105,33.3654,32.7742,33.1992,418086.91665209,0
+MATX.US,D,20151001,000000,33.0678,33.8022,33.0105,33.6727,336116.90535529,0
+MATX.US,D,20151002,000000,33.2901,33.9909,33.0519,33.9909,294030.21207203,0
+MATX.US,D,20151005,000000,34.2835,35.5883,33.8802,35.4055,413078.23393382,0
+MATX.US,D,20151006,000000,35.4321,35.7495,34.6909,35.0428,513511.88253443,0
+MATX.US,D,20151007,000000,35.3047,35.8463,35.1712,35.8019,252056.82366948,0
+MATX.US,D,20151008,000000,35.9235,37.4052,35.9235,37.3478,380292.65737684,0
+MATX.US,D,20151009,000000,37.4952,37.8728,36.9672,37.1947,337625.27657988,0
+MATX.US,D,20151012,000000,37.3191,37.9143,37.1857,37.8549,409938.07009672,0
+MATX.US,D,20151013,000000,37.6919,38.366,37.5782,38.3314,642666.2950962,0
+MATX.US,D,20151014,000000,38.2602,38.3117,37.7324,37.8213,329162.81830108,0
+MATX.US,D,20151015,000000,38.0448,38.9679,37.7581,38.9412,329971.12722693,0
+MATX.US,D,20151016,000000,39.0539,39.0975,38.6329,38.795,322901.71199057,0
+MATX.US,D,20151019,000000,38.5291,39.0896,38.4471,38.804,311660.24918196,0
+MATX.US,D,20151020,000000,38.6933,39.0016,38.5953,38.8899,227920.86077463,0
+MATX.US,D,20151021,000000,38.9956,39.4177,38.7337,39.1321,228870.80080138,0
+MATX.US,D,20151022,000000,39.493,40.0375,39.3614,39.8033,376465.58270036,0
+MATX.US,D,20151023,000000,40.3064,41.5133,39.8991,41.3483,364289.35462581,0
+MATX.US,D,20151026,000000,41.1594,41.3048,40.0563,40.1739,348173.7586448,0
+MATX.US,D,20151027,000000,39.8724,39.9169,38.2257,38.6399,368119.46425445,0
+MATX.US,D,20151028,000000,38.8494,39.475,38.6399,39.475,352466.19265279,0
+MATX.US,D,20151029,000000,39.2181,39.493,39.0451,39.4672,219130.62766231,0
+MATX.US,D,20151030,000000,39.3208,39.8369,39.2261,39.5284,323942.70058219,0
+MATX.US,D,20151102,000000,39.5897,40.5169,39.4523,40.3222,339212.55656069,0
+MATX.US,D,20151103,000000,40.1818,40.7196,39.7686,40.0711,266447.55517169,0
+MATX.US,D,20151104,000000,40.0869,40.4834,39.7153,40.173,315053.32569925,0
+MATX.US,D,20151105,000000,42.3298,46.0445,41.8553,43.7453,1471995.299624,0
+MATX.US,D,20151106,000000,43.776,45.7945,43.6306,45.7332,478496.62778899,0
+MATX.US,D,20151109,000000,45.8468,45.8715,44.5826,44.9622,380019.51168225,0
+MATX.US,D,20151110,000000,44.7477,45.3081,44.6943,45.1114,302024.27606713,0
+MATX.US,D,20151111,000000,45.2745,45.5691,44.72,45.2656,192530.28361179,0
+MATX.US,D,20151112,000000,44.7022,45.328,43.8461,43.9075,233881.50682109,0
+MATX.US,D,20151113,000000,43.5319,44.5737,43.422,43.4814,430451.3117607,0
+MATX.US,D,20151116,000000,43.515,44.0548,43.2125,44.0468,235381.7848399,0
+MATX.US,D,20151117,000000,44.1387,44.7101,43.7671,44.3137,185485.14799272,0
+MATX.US,D,20151118,000000,44.4689,44.7981,44.0379,44.641,264139.97987773,0
+MATX.US,D,20151119,000000,44.6567,45.238,44.539,44.8672,139749.43055982,0
+MATX.US,D,20151120,000000,45.2142,45.5424,45.0403,45.2567,272106.72930338,0
+MATX.US,D,20151123,000000,45.0224,45.2567,44.7101,44.8159,181672.23642633,0
+MATX.US,D,20151124,000000,44.4146,45.2993,44.1654,45.1965,349376.61135172,0
+MATX.US,D,20151125,000000,45.1965,45.232,44.6844,45.0501,154763.33890599,0
+MATX.US,D,20151127,000000,45.2745,45.8715,44.9542,45.6541,111339.24336993,0
+MATX.US,D,20151130,000000,45.8646,45.8646,44.4956,44.7734,327893.19664658,0
+MATX.US,D,20151201,000000,44.9107,45.5246,44.6083,45.2053,191004.71432495,0
+MATX.US,D,20151202,000000,45.152,45.3427,43.1464,43.265,446045.90762055,0
+MATX.US,D,20151203,000000,43.2224,43.5071,42.2794,42.4069,341129.63467645,0
+MATX.US,D,20151204,000000,42.2794,42.738,42.0886,42.2874,435304.20026798,0
+MATX.US,D,20151207,000000,42.2527,42.4504,41.1535,41.456,433108.91820402,0
+MATX.US,D,20151208,000000,41.0497,41.4827,40.7285,40.8224,429324.33285782,0
+MATX.US,D,20151209,000000,40.8856,41.1961,40.0968,40.5001,277997.57145011,0
+MATX.US,D,20151210,000000,40.4004,40.6573,39.4493,39.5512,386794.53655888,0
+MATX.US,D,20151211,000000,38.6606,39.0135,37.9419,38.3847,553105.86844185,0
+MATX.US,D,20151214,000000,38.7278,38.8602,38.1832,38.4411,396074.40862002,0
+MATX.US,D,20151215,000000,38.6151,38.8335,38.1228,38.1752,376863.16143361,0
+MATX.US,D,20151216,000000,38.6151,39.0481,38.277,38.8751,272224.08078697,0
+MATX.US,D,20151217,000000,38.8335,38.9799,37.4922,37.8629,346950.67292345,0
+MATX.US,D,20151218,000000,37.6642,37.8539,36.4087,36.4553,694475.96345627,0
+MATX.US,D,20151221,000000,36.7202,37.1719,36.5897,37.0464,341407.83862464,0
+MATX.US,D,20151222,000000,37.1432,37.5416,36.8062,37.4023,227257.21790183,0
+MATX.US,D,20151223,000000,37.6107,37.8786,37.1432,37.6296,235614.46450568,0
+MATX.US,D,20151224,000000,37.6296,38.1129,37.4922,37.8392,127190.79851285,0
+MATX.US,D,20151228,000000,37.7946,37.8342,37.3448,37.682,220577.28819295,0
+MATX.US,D,20151229,000000,37.7759,38.0536,37.2391,37.7472,201019.04480932,0
+MATX.US,D,20151230,000000,37.6573,37.7255,37.1818,37.3261,158528.70288849,0
+MATX.US,D,20151231,000000,37.0652,37.3923,36.8744,36.91,187442.6921373,0
+MATX.US,D,20160104,000000,36.4948,36.9179,35.3669,35.4302,276789.66048958,0
+MATX.US,D,20160105,000000,35.4213,35.9235,35.0782,35.8206,216529.67365935,0
+MATX.US,D,20160106,000000,35.3344,35.6704,35.1119,35.2849,276143.21567904,0
+MATX.US,D,20160107,000000,34.5455,34.93,33.4147,33.4711,301612.5342238,0
+MATX.US,D,20160108,000000,33.8092,33.9742,33.4285,33.5096,224891.9785168,0
+MATX.US,D,20160111,000000,33.5778,33.733,32.701,33.126,198114.59559015,0
+MATX.US,D,20160112,000000,33.5778,33.5778,32.1831,33.1616,328034.82774748,0
+MATX.US,D,20160113,000000,33.2061,33.4335,31.6196,32.0536,334571.10305404,0
+MATX.US,D,20160114,000000,32.1831,33.1072,31.9339,32.6585,314848.97225367,0
+MATX.US,D,20160115,000000,31.8974,32.1643,31.071,32.1138,311888.88224484,0
+MATX.US,D,20160119,000000,32.5814,32.9798,31.7155,32.2868,379521.77952765,0
+MATX.US,D,20160120,000000,31.7155,32.6842,31.0245,32.3027,302696.01214569,0
+MATX.US,D,20160121,000000,32.3105,32.7109,31.8262,31.9339,247190.78370284,0
+MATX.US,D,20160122,000000,32.4757,32.8849,32.1919,32.6239,227110.52854732,0
+MATX.US,D,20160125,000000,32.444,33.2061,32.3155,32.4262,362293.36775383,0
+MATX.US,D,20160126,000000,32.5894,33.646,32.4262,33.5273,214089.57212099,0
+MATX.US,D,20160127,000000,33.308,33.7498,32.5033,32.5894,249297.04050337,0
+MATX.US,D,20160128,000000,32.9698,33.1022,32.1643,32.2868,276962.65276282,0
+MATX.US,D,20160129,000000,32.5557,35.0476,32.5123,34.9883,498521.24215485,0
+MATX.US,D,20160201,000000,34.6335,35.2582,34.5287,34.5791,395648.5036666,0
+MATX.US,D,20160202,000000,34.1304,34.3192,33.7113,34.2441,466850.50469209,0
+MATX.US,D,20160203,000000,34.6335,34.8203,34.0543,34.5287,249105.83851716,0
+MATX.US,D,20160204,000000,34.5287,34.9399,34.1591,34.504,259971.97890838,0
+MATX.US,D,20160205,000000,34.4783,34.7383,34.0681,34.2015,312772.05332404,0
+MATX.US,D,20160208,000000,33.817,34.5455,33.559,34.2786,777877.46052289,0
+MATX.US,D,20160209,000000,33.7656,34.6266,33.7656,34.5387,285954.20436855,0
+MATX.US,D,20160210,000000,34.8233,35.2434,34.2105,34.3567,272566.01873058,0
+MATX.US,D,20160211,000000,33.7814,34.329,33.3208,33.5234,211554.37541487,0
+MATX.US,D,20160212,000000,34.1304,34.8016,34.0493,34.6789,234613.94194288,0
+MATX.US,D,20160216,000000,35.1644,36.9585,35.1149,36.731,308924.74563314,0
+MATX.US,D,20160217,000000,37.0513,37.6088,36.0708,36.0708,373237.40525055,0
+MATX.US,D,20160218,000000,36.1755,36.1755,35.4095,35.5577,236614.98706846,0
+MATX.US,D,20160219,000000,35.4174,35.9472,35.0862,35.7652,174834.489205,0
+MATX.US,D,20160222,000000,36.1855,36.479,35.3224,35.4351,273967.15497877,0
+MATX.US,D,20160223,000000,35.1059,35.454,34.5208,34.9903,402789.74610414,0
+MATX.US,D,20160224,000000,32.6516,33.8792,30.0499,33.391,1394376.398077,0
+MATX.US,D,20160225,000000,33.4167,34.5297,32.451,34.5297,585373.47982984,0
+MATX.US,D,20160226,000000,34.6266,35.3155,34.4101,34.6789,549246.42094231,0
+MATX.US,D,20160229,000000,34.6789,35.3551,34.4101,34.8688,408221.29882367,0
+MATX.US,D,20160301,000000,35.1416,35.3828,34.427,34.5387,250530.24273192,0
+MATX.US,D,20160302,000000,34.419,34.6266,33.2012,33.7478,458016.77059879,0
+MATX.US,D,20160303,000000,33.6875,33.9465,33.565,33.7478,304181.1154037,0
+MATX.US,D,20160304,000000,33.7814,34.2341,33.5709,34.0948,319354.86456374,0
+MATX.US,D,20160307,000000,33.8526,34.5139,33.8526,34.3478,250625.33789967,0
+MATX.US,D,20160308,000000,34.076,34.3567,33.5056,33.5146,374612.23858001,0
+MATX.US,D,20160309,000000,33.6787,33.7389,32.6595,32.9135,391188.13563896,0
+MATX.US,D,20160310,000000,33.129,33.5146,32.2275,32.616,236903.30752388,0
+MATX.US,D,20160311,000000,33.0105,33.0925,32.6516,32.9541,321475.28447436,0
+MATX.US,D,20160314,000000,32.9541,33.7043,32.6249,33.4246,292949.7691023,0
+MATX.US,D,20160315,000000,33.218,33.556,32.791,33.0015,263649.32927818,0
+MATX.US,D,20160316,000000,32.9818,33.7814,32.7218,33.7043,283330.99404973,0
+MATX.US,D,20160317,000000,33.7656,35.0428,33.7656,34.933,282504.4754109,0
+MATX.US,D,20160318,000000,35.1574,35.3384,34.8598,35.018,447787.97016162,0
+MATX.US,D,20160321,000000,34.9685,35.018,34.6789,34.7136,202088.35962113,0
+MATX.US,D,20160322,000000,34.4527,34.7086,34.0948,34.419,129754.32143915,0
+MATX.US,D,20160323,000000,34.419,34.4437,33.9643,33.9722,219684.00060655,0
+MATX.US,D,20160324,000000,33.816,34.329,33.5076,34.2441,189306.15276486,0
+MATX.US,D,20160328,000000,34.3755,34.3755,33.1656,33.3119,217083.04660359,0
+MATX.US,D,20160329,000000,33.2427,34.4604,33.0618,34.3933,252847.93453308,0
+MATX.US,D,20160330,000000,34.6078,34.9419,34.4012,34.6889,199507.63863257,0
+MATX.US,D,20160331,000000,34.5564,35.1317,34.2341,34.9419,193541.9343325,0
+MATX.US,D,20160401,000000,34.5989,34.758,34.0849,34.4527,220529.74060906,0
+MATX.US,D,20160404,000000,34.4527,34.7303,33.6163,33.643,157423.98030148,0
+MATX.US,D,20160405,000000,33.2764,33.4167,32.9273,32.964,207721.23083408,0
+MATX.US,D,20160406,000000,32.8523,32.8523,31.1738,31.3201,595096.45490665,0
+MATX.US,D,20160407,000000,31.156,31.3034,30.7369,31.1995,382522.33556529,0
+MATX.US,D,20160408,000000,31.33,31.8687,31.3034,31.4871,294443.9772168,0
+MATX.US,D,20160411,000000,31.7056,32.4262,31.1738,31.1738,398974.81123631,0
+MATX.US,D,20160412,000000,31.156,31.6256,31.1372,31.1995,319497.50731536,0
+MATX.US,D,20160413,000000,31.4338,32.8087,31.2589,32.7999,590301.23049045,0
+MATX.US,D,20160414,000000,32.7129,32.964,32.4193,32.6941,212579.17759495,0
+MATX.US,D,20160415,000000,32.6516,33.2594,32.6516,33.0925,254813.57188345,0
+MATX.US,D,20160418,000000,32.8611,33.2594,32.8383,32.9818,214329.3333418,0
+MATX.US,D,20160419,000000,33.2427,33.6331,33.0736,33.2594,201486.42744228,0
+MATX.US,D,20160420,000000,33.1912,33.3673,32.4262,32.9452,296695.91172112,0
+MATX.US,D,20160421,000000,32.7999,33.0865,32.4816,32.6249,500075.13766187,0
+MATX.US,D,20160422,000000,32.7722,33.6163,32.6397,33.5146,275918.62921904,0
+MATX.US,D,20160425,000000,33.477,33.5146,32.7633,33.1112,261167.75006027,0
+MATX.US,D,20160426,000000,33.3395,34.338,32.7456,34.2608,271548.29810554,0
+MATX.US,D,20160427,000000,34.4694,34.6533,33.6163,33.9821,308021.34153955,0
+MATX.US,D,20160428,000000,33.7389,34.3033,33.304,33.7478,181833.08889093,0
+MATX.US,D,20160429,000000,33.6618,34.1838,33.3494,33.816,276253.48560759,0
+MATX.US,D,20160502,000000,33.9376,34.5387,33.5916,34.5139,279849.90391974,0
+MATX.US,D,20160503,000000,34.0948,34.0948,32.5744,32.6941,330494.15064955,0
+MATX.US,D,20160504,000000,32.6081,33.3584,32.4193,32.6437,302534.14803037,0
+MATX.US,D,20160505,000000,30.9633,31.8944,27.8673,28.5454,2205237.7186981,0
+MATX.US,D,20160506,000000,28.2074,28.6433,27.9118,28.496,451791.0720635,0
+MATX.US,D,20160509,000000,28.5711,29.1029,28.4485,28.8242,331115.30419208,0
+MATX.US,D,20160510,000000,29.1148,29.3935,28.3348,28.5375,299647.90852418,0
+MATX.US,D,20160511,000000,28.5375,28.579,27.6479,27.6479,281241.93531144,0
+MATX.US,D,20160512,000000,27.7853,27.8703,27.2683,27.6024,326030.74766975,0
+MATX.US,D,20160513,000000,27.4541,27.634,26.8492,27.294,309077.50489198,0
+MATX.US,D,20160516,000000,27.2862,27.6845,27.2159,27.5481,289521.2848098,0
+MATX.US,D,20160517,000000,27.5204,28.1342,27.1784,27.382,329223.51734433,0
+MATX.US,D,20160518,000000,27.2258,27.4937,27.1092,27.2445,389993.3761378,0
+MATX.US,D,20160519,000000,27.0083,27.5668,26.7098,27.1358,329926.61459523,0
+MATX.US,D,20160520,000000,27.2347,27.811,27.1645,27.802,266348.41340105,0
+MATX.US,D,20160523,000000,27.714,27.89,27.3207,27.4166,281844.879141,0
+MATX.US,D,20160524,000000,27.4788,27.6746,27.1358,27.4077,322450.51576913,0
+MATX.US,D,20160525,000000,27.5381,28.2221,27.382,28.1579,230328.58948993,0
+MATX.US,D,20160526,000000,28.2815,28.7105,28.2657,28.587,294790.97341401,0
+MATX.US,D,20160527,000000,28.5444,28.9666,28.5118,28.9112,257571.33174812,0
+MATX.US,D,20160531,000000,28.9981,29.3401,28.8943,29.1475,509399.52235472,0
+MATX.US,D,20160601,000000,28.9487,29.5251,28.6769,29.4124,371855.49036605,0
+MATX.US,D,20160602,000000,29.3678,29.6643,29.1542,29.2977,312816.56595574,0
+MATX.US,D,20160603,000000,29.4124,29.4124,28.6423,28.8409,179452.67474508,0
+MATX.US,D,20160606,000000,28.8153,29.2621,28.6581,29.0426,197717.0168569,0
+MATX.US,D,20160607,000000,29.0426,29.4211,28.9299,29.3214,304213.48822677,0
+MATX.US,D,20160608,000000,29.2977,29.4795,28.7105,29.2887,889621.36418111,0
+MATX.US,D,20160609,000000,29.0426,29.8463,28.7549,29.7504,352921.43547712,0
+MATX.US,D,20160610,000000,29.3303,29.4528,28.8153,29.1049,550908.56307645,0
+MATX.US,D,20160613,000000,29.0595,29.4301,28.9112,29.1325,268027.75359744,0
+MATX.US,D,20160614,000000,29.0248,29.445,28.8064,28.9913,246905.49819959,0
+MATX.US,D,20160615,000000,29.007,29.5606,28.8676,29.1238,251319.33029409,0
+MATX.US,D,20160616,000000,28.9023,28.9023,28.3615,28.8331,168764.5848807,0
+MATX.US,D,20160617,000000,28.9023,29.182,28.587,28.8242,332086.48888395,0
+MATX.US,D,20160620,000000,29.096,29.8037,29.096,29.3046,252118.53436346,0
+MATX.US,D,20160621,000000,29.3046,29.3214,28.5593,28.921,237746.01257422,0
+MATX.US,D,20160622,000000,28.8153,29.2097,28.494,29.1049,217674.86227521,0
+MATX.US,D,20160623,000000,29.3767,29.9352,29.3767,29.865,179339.36986437,0
+MATX.US,D,20160624,000000,28.5118,29.2285,28.4051,28.9487,792010.22109129,0
+MATX.US,D,20160627,000000,28.5375,28.6848,27.3276,27.5283,459634.40010122,0
+MATX.US,D,20160628,000000,27.7853,28.3873,27.7517,28.1085,303663.15023469,0
+MATX.US,D,20160629,000000,28.5375,29.016,28.4397,28.6848,282284.94720451,0
+MATX.US,D,20160630,000000,28.7738,28.7738,27.9059,28.2401,555569.23794679,0
+MATX.US,D,20160701,000000,28.3448,29.2977,28.2231,29.1909,302515.93831741,0
+MATX.US,D,20160705,000000,29.1632,29.2927,28.4565,28.6067,263353.92726773,0
+MATX.US,D,20160706,000000,28.4218,28.579,28.0552,28.3536,181515.43056463,0
+MATX.US,D,20160707,000000,28.3002,28.8943,28.1579,28.4485,276820.0100112,0
+MATX.US,D,20160708,000000,28.8153,29.5764,28.7016,29.5251,210466.85089011,0
+MATX.US,D,20160711,000000,29.5418,29.699,29.2887,29.3046,215662.68899171,0
+MATX.US,D,20160712,000000,29.4795,29.7958,29.3046,29.7356,396826.06510552,0
+MATX.US,D,20160713,000000,29.7702,30.3978,29.6298,30.3533,432871.18028465,0
+MATX.US,D,20160714,000000,30.4867,30.7686,30.3178,30.6954,329695.9582309,0
+MATX.US,D,20160715,000000,30.9395,31.0038,30.5917,30.6173,173172.34707087,0
+MATX.US,D,20160718,000000,30.5056,30.7754,30.3702,30.6519,146894.71960025,0
+MATX.US,D,20160719,000000,30.9306,32.6387,30.9306,32.0516,549440.65788069,0
+MATX.US,D,20160720,000000,32.1228,32.2711,31.2045,31.3874,319239.53638157,0
+MATX.US,D,20160721,000000,31.4041,31.9488,31.2816,31.3261,260874.37135126,0
+MATX.US,D,20160722,000000,31.4308,31.9903,31.0739,31.9309,181758.2267376,0
+MATX.US,D,20160725,000000,31.7975,31.9814,31.1155,31.2045,127567.13258095,0
+MATX.US,D,20160726,000000,31.1965,31.9903,31.1965,31.9309,168556.18483224,0
+MATX.US,D,20160727,000000,31.9566,32.1564,31.762,32.0169,203121.25500698,0
+MATX.US,D,20160728,000000,31.8588,32.2018,31.6276,31.8935,132336.05407841,0
+MATX.US,D,20160729,000000,31.7036,32.8206,31.6947,32.6812,357684.28707026,0
+MATX.US,D,20160801,000000,32.6476,33.1715,32.2018,32.9412,402560.10139054,0
+MATX.US,D,20160802,000000,33.0668,33.647,32.6012,32.8651,540477.43249514,0
+MATX.US,D,20160803,000000,32.8107,32.8107,31.2292,31.5445,498621.39557621,0
+MATX.US,D,20160804,000000,31.589,31.758,31.2914,31.5286,296232.57569103,0
+MATX.US,D,20160805,000000,31.6443,32.1881,31.6443,31.9518,239976.70241341,0
+MATX.US,D,20160808,000000,32.0289,32.1603,31.6147,31.8183,243305.03328457,0
+MATX.US,D,20160809,000000,31.8806,32.0634,31.5613,31.6443,217016.27765602,0
+MATX.US,D,20160810,000000,31.6077,31.765,31.4476,31.5613,153544.29978751,0
+MATX.US,D,20160811,000000,31.7728,31.9755,31.58,31.749,160870.67430695,0
+MATX.US,D,20160812,000000,31.749,32.3095,31.5533,32.1267,196166.15630204,0
+MATX.US,D,20160815,000000,32.2157,33.217,32.2157,32.8196,192355.2680371,0
+MATX.US,D,20160816,000000,32.8196,32.8196,32.3916,32.6269,116779.90094594,0
+MATX.US,D,20160817,000000,32.5676,32.5676,31.9606,32.0289,127605.57530835,0
+MATX.US,D,20160818,000000,31.9429,32.3007,31.9429,32.0991,175375.7223406,0
+MATX.US,D,20160819,000000,32.0733,32.1978,31.7323,32.012,164496.43049001,0
+MATX.US,D,20160822,000000,31.8885,31.9429,31.6266,31.9162,155585.81094193,0
+MATX.US,D,20160823,000000,32.1524,32.1978,31.9429,32.0289,136836.88813488,0
+MATX.US,D,20160824,000000,32.2502,32.4954,32.0209,32.4767,185932.29761128,0
+MATX.US,D,20160825,000000,32.451,32.6714,32.275,32.3442,202603.28983797,0
+MATX.US,D,20160826,000000,32.3442,32.6457,31.8539,31.9696,101699.22365223,0
+MATX.US,D,20160829,000000,32.1791,32.5211,31.9518,32.4677,113890.62648759,0
+MATX.US,D,20160830,000000,32.4084,33.1192,32.4084,33.0322,123563.01902836,0
+MATX.US,D,20160831,000000,32.9688,34.2184,32.785,33.9199,475859.25436008,0
+MATX.US,D,20160901,000000,34.1135,36.222,34.1135,36.1962,966472.42283109,0
+MATX.US,D,20160902,000000,36.5037,37.7966,36.3544,36.9525,594071.65272655,0
+MATX.US,D,20160906,000000,36.8892,36.9159,34.1758,35.1069,668772.95359501,0
+MATX.US,D,20160907,000000,35.0092,36.0994,34.9795,35.8365,435344.6662968,0
+MATX.US,D,20160908,000000,35.5983,35.6507,35.0872,35.1524,245076.43369654,0
+MATX.US,D,20160909,000000,34.7206,34.8678,33.559,33.5689,316927.91448474,0
+MATX.US,D,20160912,000000,33.5689,34.3498,33.1904,34.2875,347815.63428966,0
+MATX.US,D,20160913,000000,34.0601,34.3122,33.7972,34.076,313065.43203304,0
+MATX.US,D,20160914,000000,34.0344,34.0344,33.1992,33.3119,272096.61279617,0
+MATX.US,D,20160915,000000,33.3119,33.656,32.7762,33.3751,386755.08218077,0
+MATX.US,D,20160916,000000,33.3208,33.3929,32.8196,33.2941,520582.30942153,0
+MATX.US,D,20160919,000000,33.5857,34.1669,33.5778,33.7972,214467.92949052,0
+MATX.US,D,20160920,000000,33.8962,34.509,33.7617,34.0601,249917.18239517,0
+MATX.US,D,20160921,000000,34.4032,34.8006,34.1046,34.6859,184240.81760623,0
+MATX.US,D,20160922,000000,34.9825,35.4668,34.9122,35.4312,185951.51897497,0
+MATX.US,D,20160923,000000,35.1841,35.527,35.0002,35.2098,172411.58572889,0
+MATX.US,D,20160926,000000,34.9913,35.4668,34.8945,35.2098,186916.63376253,0
+MATX.US,D,20160927,000000,35.0348,35.2928,34.7817,34.8065,244348.04517763,0
+MATX.US,D,20160928,000000,34.8313,35.0438,34.4467,35.0189,277718.35585119,0
+MATX.US,D,20160929,000000,34.9508,35.527,34.754,34.7817,144612.43557432,0
+MATX.US,D,20160930,000000,34.9685,35.2177,34.6226,35.0526,252870.19084895,0
+MATX.US,D,20161003,000000,34.85,35.6338,34.3775,35.4312,443617.94589082,0
+MATX.US,D,20161004,000000,35.449,35.8809,35.3017,35.5182,180319.65941274,0
+MATX.US,D,20161005,000000,35.7287,36.1962,35.527,35.6507,169116.63933152,0
+MATX.US,D,20161006,000000,35.537,35.6714,35.1584,35.6417,234049.44084072,0
+MATX.US,D,20161007,000000,35.6417,35.6595,34.8757,34.9913,320355.38712652,0
+MATX.US,D,20161010,000000,35.0259,35.8196,35.0259,35.6417,190631.415209,0
+MATX.US,D,20161011,000000,35.704,35.8276,35.3254,35.6081,254490.85530353,0
+MATX.US,D,20161012,000000,35.6595,36.2467,35.5736,36.0905,151603.95370518,0
+MATX.US,D,20161013,000000,35.7999,35.9393,35.3017,35.6951,210695.48395298,0
+MATX.US,D,20161014,000000,36.0026,36.0638,35.2098,35.2177,154112.84749257,0
+MATX.US,D,20161017,000000,35.1752,35.5686,35.1337,35.2364,87094.022197235,0
+MATX.US,D,20161018,000000,35.5093,35.6674,35.1238,35.4915,107959.31831202,0
+MATX.US,D,20161019,000000,35.5469,35.9136,35.2098,35.6763,110490.46841525,0
+MATX.US,D,20161020,000000,35.5547,35.9353,35.4401,35.7287,110205.18291201,0
+MATX.US,D,20161021,000000,35.3117,35.8642,35.1752,35.7129,90072.321919025,0
+MATX.US,D,20161024,000000,35.873,36.5037,35.8453,36.3624,144499.13069359,0
+MATX.US,D,20161025,000000,36.2744,36.3544,35.1841,35.2829,169117.65098224,0
+MATX.US,D,20161026,000000,35.1752,35.3679,34.6316,34.8006,185206.94404452,0
+MATX.US,D,20161027,000000,34.9745,34.9745,34.2708,34.6048,119176.50150332,0
+MATX.US,D,20161028,000000,34.5,34.8945,34.2451,34.5851,115139.00347694,0
+MATX.US,D,20161031,000000,34.5851,35.1662,34.4397,35.1069,161069.96949894,0
+MATX.US,D,20161101,000000,35.0872,35.2751,34.5247,34.676,187328.37560586,0
+MATX.US,D,20161102,000000,34.6681,35.3501,34.4566,34.9221,246855.92731428,0
+MATX.US,D,20161103,000000,35.0438,35.7465,34.7906,35.2177,207913.44447101,0
+MATX.US,D,20161104,000000,35.2661,35.5983,34.9419,34.9825,218701.68775674,0
+MATX.US,D,20161107,000000,35.2177,36.9159,34.841,36.6094,489343.54681651,0
+MATX.US,D,20161108,000000,30.1981,31.153,25.4208,30.808,2637313.7415164,0
+MATX.US,D,20161109,000000,29.8008,31.0739,29.1909,30.1102,918726.55541613,0
+MATX.US,D,20161110,000000,30.1675,32.6714,30.0035,31.1332,604884.17562958,0
+MATX.US,D,20161111,000000,31.2064,32.4322,30.9563,32.2128,423131.00714559,0
+MATX.US,D,20161114,000000,32.539,34.6137,32.539,34.4823,477185.52845493,0
+MATX.US,D,20161115,000000,34.3478,34.4991,33.6687,34.2341,242525.05057889,0
+MATX.US,D,20161116,000000,34.251,34.4387,34.0414,34.0731,408403.3959534,0
+MATX.US,D,20161117,000000,34.3755,34.4457,32.6566,32.6793,431316.27312691,0
+MATX.US,D,20161118,000000,32.7762,33.2367,32.5201,33.1557,459510.97871329,0
+MATX.US,D,20161121,000000,33.2111,33.5293,32.785,32.9175,234880.00608244,0
+MATX.US,D,20161122,000000,33.0776,33.8922,32.9412,33.8635,222088.69436969,0
+MATX.US,D,20161123,000000,33.8723,34.3943,33.8259,34.3676,184914.57698622,0
+MATX.US,D,20161125,000000,34.2865,34.8322,34.0582,34.7827,139240.57024731,0
+MATX.US,D,20161128,000000,34.6316,34.7452,33.9257,34.4289,230936.59157309,0
+MATX.US,D,20161129,000000,34.5604,34.7916,33.5719,33.7132,194387.67433502,0
+MATX.US,D,20161130,000000,33.9762,33.9762,33.1212,33.2111,209640.33225127,0
+MATX.US,D,20161201,000000,33.4641,33.4641,32.0694,32.442,439880.90812851,0
+MATX.US,D,20161202,000000,32.5477,33.1557,32.4124,32.7514,327813.27623965,0
+MATX.US,D,20161205,000000,33.1112,33.731,32.8107,33.0163,276680.40221173,0
+MATX.US,D,20161206,000000,33.0085,33.3959,32.8107,32.9985,368182.18659914,0
+MATX.US,D,20161207,000000,32.8473,34.412,32.7514,34.3033,506056.01672275,0
+MATX.US,D,20161208,000000,34.4387,35.3145,34.1995,35.1692,421453.69025064,0
+MATX.US,D,20161209,000000,35.3214,35.5498,34.5851,34.6681,211322.70739982,0
+MATX.US,D,20161212,000000,34.6859,34.8113,33.3317,33.5026,333605.98826648,0
+MATX.US,D,20161213,000000,33.555,34.4387,33.3691,34.1995,181677.29467993,0
+MATX.US,D,20161214,000000,34.0651,34.2431,32.9798,33.0688,199688.72411158,0
+MATX.US,D,20161215,000000,32.7059,33.8723,32.5666,33.4641,306504.87710919,0
+MATX.US,D,20161216,000000,33.5966,33.8822,32.9175,33.1212,2248459.48409,0
+MATX.US,D,20161219,000000,33.2971,33.4335,32.2988,32.3985,259754.47400342,0
+MATX.US,D,20161220,000000,32.3245,32.8296,32.1948,32.5913,308602.02905324,0
+MATX.US,D,20161221,000000,32.616,32.616,32.1158,32.1948,192527.24865963,0
+MATX.US,D,20161222,000000,32.1584,32.2315,31.5653,31.7353,153981.33289887,0
+MATX.US,D,20161223,000000,32.0091,32.0951,31.6028,31.673,118643.36157351,0
+MATX.US,D,20161227,000000,31.6483,31.9913,31.4338,31.584,128779.09014437,0
+MATX.US,D,20161228,000000,31.6117,31.8756,31.1245,31.33,131575.29273643,0
+MATX.US,D,20161229,000000,31.4971,31.753,31.2064,31.4971,107597.147354,0
+MATX.US,D,20161230,000000,31.4427,31.5653,31.0225,31.2479,120564.48629215,0
+MATX.US,D,20170103,000000,31.665,32.1672,30.9938,31.8579,300932.70493948,0
+MATX.US,D,20170104,000000,31.673,32.2394,31.673,31.9566,266520.39402358,0
+MATX.US,D,20170105,000000,32.4667,32.539,31.1708,31.5553,207658.50848939,0
+MATX.US,D,20170106,000000,31.753,32.1811,31.3695,32.0338,187526.65914712,0
+MATX.US,D,20170109,000000,32.4667,32.7059,31.5248,31.6117,172705.97608862,0
+MATX.US,D,20170110,000000,31.6186,31.9656,31.3724,31.6028,145847.66110431,0
+MATX.US,D,20170111,000000,31.6028,32.1584,31.3478,32.0179,212910.99903135,0
+MATX.US,D,20170112,000000,31.8045,31.8045,30.9138,31.3389,170727.18727891,0
+MATX.US,D,20170113,000000,31.3734,32.1395,31.3734,31.9488,124504.86584934,0
+MATX.US,D,20170117,000000,31.5653,32.0881,31.3734,31.4793,180238.72735507,0
+MATX.US,D,20170118,000000,31.7017,31.7017,31.0453,31.5316,190816.5472909,0
+MATX.US,D,20170119,000000,31.7877,32.0091,31.4704,31.8045,273529.11021671,0
+MATX.US,D,20170120,000000,31.7877,32.3245,31.7877,32.2394,248276.28492617,0
+MATX.US,D,20170123,000000,32.2315,32.3075,30.9741,31.3914,314154.97985925,0
+MATX.US,D,20170124,000000,31.3914,32.273,31.3201,32.1158,172227.46529772,0
+MATX.US,D,20170125,000000,32.3165,32.875,32.1494,32.6002,169510.17146187,0
+MATX.US,D,20170126,000000,32.442,32.9511,31.9566,32.4074,140221.87144639,0
+MATX.US,D,20170127,000000,32.5744,32.5744,31.8756,32.449,123967.67931664,0
+MATX.US,D,20170130,000000,32.1672,32.1672,31.0225,31.4624,297022.67490391,0
+MATX.US,D,20170131,000000,31.2302,31.584,30.9485,31.4891,177691.39084031,0
+MATX.US,D,20170201,000000,31.4248,31.6917,30.5264,30.8763,175718.67193492,0
+MATX.US,D,20170202,000000,30.6657,30.7458,30.1013,30.3049,162936.46507866,0
+MATX.US,D,20170203,000000,30.6154,31.2657,30.3543,31.2657,295674.1444932,0
+MATX.US,D,20170206,000000,31.1065,31.4071,31.0038,31.1975,145342.84739467,0
+MATX.US,D,20170207,000000,31.2559,31.3577,30.7527,31.1797,142070.15731315,0
+MATX.US,D,20170208,000000,31.0729,31.0729,30.3682,30.4423,152730.93260806,0
+MATX.US,D,20170209,000000,30.4137,31.8252,30.4137,31.5258,176984.24698653,0
+MATX.US,D,20170210,000000,31.8529,32.44,31.5326,32.4045,146637.76031719,0
+MATX.US,D,20170213,000000,32.4569,32.8196,32.3867,32.785,130965.26735184,0
+MATX.US,D,20170214,000000,32.7149,32.875,32.3313,32.358,259581.48173018,0
+MATX.US,D,20170215,000000,32.2898,32.8296,32.191,32.3778,193349.72069557,0
+MATX.US,D,20170216,000000,32.3867,32.3867,31.6048,31.6947,179932.1971867,0
+MATX.US,D,20170217,000000,31.3924,32.4351,31.3734,31.9616,458862.51060131,0
+MATX.US,D,20170221,000000,31.9952,32.7049,31.4901,32.3867,518556.98467865,0
+MATX.US,D,20170222,000000,31.2064,32.1119,28.1866,29.2275,1704956.2042892,0
+MATX.US,D,20170223,000000,29.4231,30.2288,29.2077,29.2967,508725.76297472,0
+MATX.US,D,20170224,000000,28.7016,29.6337,28.5257,29.6337,551666.28946627,0
+MATX.US,D,20170227,000000,29.7386,30.5234,29.4637,30.4867,556059.88854635,0
+MATX.US,D,20170228,000000,30.5471,30.5471,29.785,30.1231,455414.80494511,0
+MATX.US,D,20170301,000000,30.7429,31.1975,30.1923,30.9553,413152.08443644,0
+MATX.US,D,20170302,000000,30.9286,31.0729,30.3593,30.7171,233959.40392659,0
+MATX.US,D,20170303,000000,30.6627,30.6627,30.1498,30.2752,170832.39895386,0
+MATX.US,D,20170306,000000,30.1329,30.3198,29.5536,29.8819,164017.91969911,0
+MATX.US,D,20170307,000000,29.8819,29.9866,29.0654,29.1009,226154.51861625,0
+MATX.US,D,20170308,000000,29.1791,29.1791,28.5573,28.585,250118.5008886,0
+MATX.US,D,20170309,000000,28.4802,28.7767,28.1866,28.2133,180397.55651824,0
+MATX.US,D,20170310,000000,28.3991,28.8429,28.3191,28.7461,228444.89584795,0
+MATX.US,D,20170313,000000,28.7995,29.1375,28.7382,28.9873,251533.80024688,0
+MATX.US,D,20170314,000000,28.923,29.1839,28.4248,28.8884,195238.47259114,0
+MATX.US,D,20170315,000000,28.9793,29.1009,28.6037,28.834,276883.7440066,0
+MATX.US,D,20170316,000000,28.9793,28.9793,28.5533,28.7995,346409.43978787,0
+MATX.US,D,20170317,000000,28.7016,29.0921,28.5939,28.9695,714899.16820609,0
+MATX.US,D,20170320,000000,28.9507,28.9952,28.3991,28.4614,181084.46735759,0
+MATX.US,D,20170321,000000,28.5504,28.6244,27.379,27.5283,445887.0784574,0
+MATX.US,D,20170322,000000,27.4601,27.5569,27.0321,27.5481,511753.63358183,0
+MATX.US,D,20170323,000000,27.5381,27.7793,27.2001,27.2989,238832.52544827,0
+MATX.US,D,20170324,000000,27.3177,27.5846,26.9273,27.1575,301658.05850624,0
+MATX.US,D,20170327,000000,26.6327,27.2199,26.6327,27.1299,253747.29202381,0
+MATX.US,D,20170328,000000,27.0321,27.814,26.9273,27.6676,224581.40174554,0
+MATX.US,D,20170329,000000,27.6776,27.814,27.468,27.5381,156864.53745291,0
+MATX.US,D,20170330,000000,27.5569,28.0631,27.5481,28.0176,154532.68254166,0
+MATX.US,D,20170331,000000,27.9385,28.3121,27.638,28.1955,256298.67514145,0
+MATX.US,D,20170403,000000,28.2044,28.4614,27.1812,27.3414,378128.73648523,0
+MATX.US,D,20170404,000000,27.3602,27.6489,27.3325,27.6024,256426.14313227,0
+MATX.US,D,20170405,000000,27.814,28.3645,27.5481,28.1579,421438.51548982,0
+MATX.US,D,20170406,000000,28.2924,28.3378,27.7073,28.1491,241860.39605539,0
+MATX.US,D,20170407,000000,28.0719,28.1955,27.6489,27.717,220544.91536988,0
+MATX.US,D,20170410,000000,27.6123,28.4802,27.4601,28.3991,192142.82138575,0
+MATX.US,D,20170411,000000,28.2498,28.4248,27.9118,28.2755,201032.19626869,0
+MATX.US,D,20170412,000000,28.1866,28.1866,27.7447,27.7694,240930.68904305,0
+MATX.US,D,20170413,000000,27.6202,27.7694,27.2812,27.29,164448.88290613,0
+MATX.US,D,20170417,000000,27.3968,27.5757,27.0488,27.5381,194232.89177476,0
+MATX.US,D,20170418,000000,27.2732,27.6776,27.1111,27.5569,126198.36915583,0
+MATX.US,D,20170419,000000,27.6202,28.0907,27.5925,27.7793,187335.45716091,0
+MATX.US,D,20170420,000000,27.9919,28.4515,27.893,28.4446,156874.65396012,0
+MATX.US,D,20170421,000000,28.4515,28.4515,27.9632,28.0452,189984.97039847,0
+MATX.US,D,20170424,000000,28.7194,28.8073,28.5088,28.7293,125046.09898493,0
+MATX.US,D,20170425,000000,28.8509,29.1889,28.7461,28.7461,142428.28166829,0
+MATX.US,D,20170426,000000,28.6571,29.1602,28.49,28.834,174797.05812834,0
+MATX.US,D,20170427,000000,28.8509,29.1247,28.6482,28.7916,136294.64334858,0
+MATX.US,D,20170428,000000,28.7816,28.7816,28.1154,28.1421,139647.25383703,0
+MATX.US,D,20170501,000000,28.1579,28.3191,27.7359,27.9019,195373.022137,0
+MATX.US,D,20170502,000000,28.0542,28.3101,27.727,28.1076,210367.70911946,0
+MATX.US,D,20170503,000000,27.8584,28.0907,27.3177,27.3257,303645.95217245,0
+MATX.US,D,20170504,000000,28.5504,30.4374,28.5177,29.2779,524987.03665953,0
+MATX.US,D,20170505,000000,29.3303,29.5636,28.8429,29.1602,204495.0766857,0
+MATX.US,D,20170508,000000,29.1602,29.1602,28.3605,28.4515,248957.12586121,0
+MATX.US,D,20170509,000000,28.49,28.8005,28.408,28.7392,281262.16832587,0
+MATX.US,D,20170510,000000,28.6492,28.8143,27.9079,27.9267,187675.37180307,0
+MATX.US,D,20170511,000000,27.7923,27.8268,27.1398,27.2832,147976.17422069,0
+MATX.US,D,20170512,000000,27.1121,27.4967,26.9431,27.2752,205797.07116326,0
+MATX.US,D,20170515,000000,27.382,27.7517,27.382,27.4967,156698.62673471,0
+MATX.US,D,20170516,000000,27.5065,27.5065,26.7474,26.7987,162221.22801911,0
+MATX.US,D,20170517,000000,26.5704,26.5704,25.2202,25.5424,363098.64172753,0
+MATX.US,D,20170518,000000,25.6759,26.0989,25.5257,25.9527,279123.53870226,0
+MATX.US,D,20170519,000000,26.0495,26.5338,25.916,26.2907,228610.80656616,0
+MATX.US,D,20170522,000000,26.4162,26.7889,26.3006,26.7622,167322.98260368,0
+MATX.US,D,20170523,000000,26.865,27.2752,26.4963,27.0775,192515.10885097,0
+MATX.US,D,20170524,000000,27.0775,27.2021,26.7137,26.8086,145011.02595827,0
+MATX.US,D,20170525,000000,26.9599,27.1121,26.5863,26.9273,168026.07985459,0
+MATX.US,D,20170526,000000,26.8086,26.9431,26.6584,26.8186,134958.25274651,0
+MATX.US,D,20170530,000000,26.7721,26.9076,26.5062,26.5606,110385.2567403,0
+MATX.US,D,20170531,000000,26.5606,26.5606,25.748,26.1316,211255.93845225,0
+MATX.US,D,20170601,000000,26.1493,26.9994,26.1316,26.9342,250202.46789841,0
+MATX.US,D,20170602,000000,27.1832,27.9267,26.9896,27.122,246056.72324492,0
+MATX.US,D,20170605,000000,27.0153,27.2119,26.4251,27.0083,208808.75535884,0
+MATX.US,D,20170606,000000,26.7622,27.1398,26.4943,26.9796,153929.73871211,0
+MATX.US,D,20170607,000000,27.033,27.033,26.6217,26.7552,195504.53673069,0
+MATX.US,D,20170608,000000,26.7474,27.382,26.6524,27.1498,109322.01183283,0
+MATX.US,D,20170609,000000,27.2495,27.64,25.7926,27.1121,392806.7767921,0
+MATX.US,D,20170612,000000,27.1685,28.1135,27.1685,27.5886,150447.63693141,0
+MATX.US,D,20170613,000000,27.64,28.0611,27.4631,27.801,155135.62637121,0
+MATX.US,D,20170614,000000,27.8268,27.8268,27.0033,27.2218,135639.09368155,0
+MATX.US,D,20170615,000000,26.7987,27.382,26.5783,26.7137,156141.2071876,0
+MATX.US,D,20170616,000000,26.4518,27.0153,26.1029,26.9431,347198.52735002,0
+MATX.US,D,20170619,000000,27.0775,27.291,26.52,26.6485,196750.89041861,0
+MATX.US,D,20170620,000000,26.515,26.515,25.8003,25.83,190899.50264999,0
+MATX.US,D,20170621,000000,25.7559,25.7559,25.1578,25.1578,189251.52362594,0
+MATX.US,D,20170622,000000,25.2379,25.7559,25.0699,25.4801,154948.47098787,0
+MATX.US,D,20170623,000000,25.5257,25.752,25.0868,25.5671,552291.48961167,0
+MATX.US,D,20170626,000000,25.5761,25.6215,25.0748,25.4257,291378.67553304,0
+MATX.US,D,20170627,000000,25.4891,26.0852,25.3368,25.6403,306044.57603126,0
+MATX.US,D,20170628,000000,25.916,26.434,25.8706,26.3728,196530.35056149,0
+MATX.US,D,20170629,000000,26.434,26.7552,26.2907,26.6387,211544.25890766,0
+MATX.US,D,20170630,000000,26.9273,27.1685,26.7394,26.8284,201964.93823318,0
+MATX.US,D,20170703,000000,26.9431,27.6163,26.6762,27.3197,176439.97889878,0
+MATX.US,D,20170705,000000,27.3108,27.4541,26.951,27.1309,200488.93983167,0
+MATX.US,D,20170706,000000,26.8829,27.2308,26.614,26.6762,190271.26755243,0
+MATX.US,D,20170707,000000,26.7889,27.0696,26.5517,27.0251,252791.28209272,0
+MATX.US,D,20170710,000000,26.9076,27.4354,26.8699,27.1309,241727.86981097,0
+MATX.US,D,20170711,000000,27.0251,27.1121,26.4716,26.7039,195227.34443323,0
+MATX.US,D,20170712,000000,26.8472,27.2218,26.7306,26.9599,100919.24094655,0
+MATX.US,D,20170713,000000,26.951,26.9896,26.3006,26.6584,157112.39187949,0
+MATX.US,D,20170714,000000,26.7039,27.0498,26.3461,26.8996,184401.67007082,0
+MATX.US,D,20170717,000000,26.951,26.951,26.5427,26.7474,129724.98356825,0
+MATX.US,D,20170718,000000,26.6762,26.7306,26.2373,26.3975,120644.40669909,0
+MATX.US,D,20170719,000000,26.3975,27.0033,26.3975,26.7039,186660.68613019,0
+MATX.US,D,20170720,000000,26.7474,26.865,26.4716,26.604,107207.66182653,0
+MATX.US,D,20170721,000000,26.9796,27.122,26.1859,26.4518,172472.28477214,0
+MATX.US,D,20170724,000000,26.3292,26.443,25.9072,26.0762,185708.722802,0
+MATX.US,D,20170725,000000,26.3006,27.033,26.3006,27.0083,195505.54838141,0
+MATX.US,D,20170726,000000,27.0083,27.0647,26.3461,26.443,242373.30297079,0
+MATX.US,D,20170727,000000,26.5783,26.5783,24.9176,25.3022,365990.95113806,0
+MATX.US,D,20170728,000000,25.2637,25.497,25.0699,25.3635,253935.45905786,0
+MATX.US,D,20170731,000000,25.4446,25.5859,25.0056,25.1835,285096.32455738,0
+MATX.US,D,20170801,000000,26.8492,26.8492,25.3457,26.3361,586103.89165019,0
+MATX.US,D,20170802,000000,26.4874,27.1794,26.2907,27.0815,262948.25532873,0
+MATX.US,D,20170803,000000,27.0459,27.289,26.3975,26.7059,198702.36465888,0
+MATX.US,D,20170804,000000,26.7919,27.4521,26.5883,27.2268,149761.73774276,0
+MATX.US,D,20170807,000000,27.3701,27.5698,26.9836,27.3414,217297.51655638,0
+MATX.US,D,20170808,000000,27.3504,27.9286,26.7325,26.946,199330.59975644,0
+MATX.US,D,20170809,000000,26.8116,27.0043,26.516,26.8017,195103.92304528,0
+MATX.US,D,20170810,000000,26.7652,26.9115,26.4073,26.434,175239.1494933,0
+MATX.US,D,20170811,000000,26.2729,26.5863,25.7056,26.3361,239521.45958908,0
+MATX.US,D,20170814,000000,26.526,27.3167,26.1939,27.1171,138379.65548397,0
+MATX.US,D,20170815,000000,27.208,27.4611,27.0815,27.2722,199582.50078591,0
+MATX.US,D,20170816,000000,27.3879,27.6004,26.9926,27.1082,140046.85587172,0
+MATX.US,D,20170817,000000,26.8581,27.1794,26.3816,26.3975,132967.32412814,0
+MATX.US,D,20170818,000000,22.738,22.9536,19.4553,20.4981,2549699.7308487,0
+MATX.US,D,20170821,000000,21.2355,21.3799,20.6979,21.2108,776280.06403487,0
+MATX.US,D,20170822,000000,21.2355,21.5964,20.9212,21.3878,584975.90109659,0
+MATX.US,D,20170823,000000,21.5154,21.7131,21.3799,21.6063,341724.48530022,0
+MATX.US,D,20170824,000000,21.7318,21.965,21.1368,21.4145,449621.08126757,0
+MATX.US,D,20170825,000000,21.543,22.0382,21.4877,21.7576,534249.71065841,0
+MATX.US,D,20170828,000000,21.9107,21.974,21.6389,21.7931,449742.47935405,0
+MATX.US,D,20170829,000000,21.8119,22.3437,21.5874,22.1608,547575.17395169,0
+MATX.US,D,20170830,000000,22.1707,22.8449,22.1172,22.748,294286.15970438,0
+MATX.US,D,20170831,000000,22.7015,23.2778,22.7015,23.2046,335369.29547268,0
+MATX.US,D,20170901,000000,23.2868,23.7631,23.0989,23.4587,324032.73749633,0
+MATX.US,D,20170905,000000,23.3855,23.4754,22.9793,23.1691,291882.47759195,0
+MATX.US,D,20170906,000000,23.2511,23.6198,23.2422,23.4399,140585.05405514,0
+MATX.US,D,20170907,000000,23.5279,23.5921,23.3579,23.5031,294795.0200169,0
+MATX.US,D,20170908,000000,23.5031,23.5822,23.3153,23.4221,181288.82080318,0
+MATX.US,D,20170911,000000,23.5822,23.8798,23.2699,23.3855,247094.67688437,0
+MATX.US,D,20170912,000000,23.431,23.6297,23.3401,23.5822,263269.96025791,0
+MATX.US,D,20170913,000000,23.4933,23.691,23.3767,23.4667,200898.65837356,0
+MATX.US,D,20170914,000000,23.4667,23.5457,23.2145,23.2511,361641.8646897,0
+MATX.US,D,20170915,000000,23.2511,23.5031,23.09,23.3767,751569.48353064,0
+MATX.US,D,20170918,000000,23.4221,23.5457,23.1611,23.3055,251205.01376264,0
+MATX.US,D,20170919,000000,23.349,23.4587,23.2601,23.3855,220364.84154159,0
+MATX.US,D,20170920,000000,23.3678,23.8887,23.3678,23.7009,288135.32332241,0
+MATX.US,D,20170921,000000,24.7803,27.4157,24.7803,25.7876,874718.73741423,0
+MATX.US,D,20170922,000000,25.5968,25.6244,23.5734,23.7009,597815.77204393,0
+MATX.US,D,20170925,000000,23.7009,24.3828,23.6841,24.2683,357099.55295368,0
+MATX.US,D,20170926,000000,24.2218,25.4367,24.1309,25.1668,294340.78884329,0
+MATX.US,D,20170927,000000,25.3991,25.8844,25.2458,25.7153,561348.79851426,0
+MATX.US,D,20170928,000000,25.6887,25.7153,25.3813,25.6531,189595.48487098,0
+MATX.US,D,20170929,000000,25.7777,25.7974,25.3378,25.3457,221637.49814825,0
+MATX.US,D,20171002,000000,25.4554,26.2096,25.2458,26.1474,266081.33761078,0
+MATX.US,D,20171003,000000,26.2027,26.4142,25.8153,25.9952,213731.44776585,0
+MATX.US,D,20171004,000000,26.1296,26.1652,25.2745,25.408,419502.21601038,0
+MATX.US,D,20171005,000000,25.4722,25.7193,25.1025,25.2548,228596.64345606,0
+MATX.US,D,20171006,000000,25.2647,25.3734,24.7347,24.9236,206462.7373375,0
+MATX.US,D,20171009,000000,24.9156,24.9156,24.627,24.8792,343425.07016175,0
+MATX.US,D,20171010,000000,25.1935,25.2745,24.8337,25.061,125183.68348294,0
+MATX.US,D,20171011,000000,25.0046,25.1935,24.8337,24.9572,131505.4888367,0
+MATX.US,D,20171012,000000,24.8871,25.0986,24.7803,24.9572,155244.88464905,0
+MATX.US,D,20171013,000000,25.1302,25.3032,24.8386,24.8613,162008.78136777,0
+MATX.US,D,20171016,000000,25.1302,25.1302,24.4442,24.5391,241288.81339818,0
+MATX.US,D,20171017,000000,24.5095,24.6172,24.1219,24.3128,123932.27154142,0
+MATX.US,D,20171018,000000,24.4541,24.8079,24.3038,24.464,241510.36490602,0
+MATX.US,D,20171019,000000,24.3641,24.7537,24.2761,24.7071,141397.40958388,0
+MATX.US,D,20171020,000000,25.061,25.061,24.4738,24.5658,171109.59125132,0
+MATX.US,D,20171023,000000,24.4926,24.645,24.0855,24.2494,177694.42579247,0
+MATX.US,D,20171024,000000,24.1783,24.3928,24.0765,24.2939,264306.90224665,0
+MATX.US,D,20171025,000000,24.2307,24.464,23.8877,24.4284,158355.71061526,0
+MATX.US,D,20171026,000000,24.4541,24.8792,24.2494,24.5658,158007.70276733,0
+MATX.US,D,20171027,000000,24.5193,24.8871,24.3038,24.8613,154537.74079526,0
+MATX.US,D,20171030,000000,24.7892,24.7892,24.1951,24.4442,185161.41976209,0
+MATX.US,D,20171031,000000,24.5737,24.6696,24.2307,24.4926,211921.60462649,0
+MATX.US,D,20171101,000000,24.7803,24.7803,24.0251,24.3394,204361.53879057,0
+MATX.US,D,20171102,000000,24.547,24.645,24.0162,24.3641,233759.09708388,0
+MATX.US,D,20171103,000000,25.3378,26.8304,25.3378,25.9952,861821.2023758,0
+MATX.US,D,20171106,000000,26.3282,26.6504,25.8844,26.605,559483.31458524,0
+MATX.US,D,20171107,000000,26.9738,26.9738,25.4554,25.6531,480105.15243492,0
+MATX.US,D,20171108,000000,25.9052,25.914,24.802,25.4257,305081.48454514,0
+MATX.US,D,20171109,000000,25.3082,25.9408,25.2439,25.5078,269922.57539735,0
+MATX.US,D,20171110,000000,25.406,25.406,24.8109,24.8812,378530.36182134,0
+MATX.US,D,20171113,000000,24.7377,24.9899,24.4452,24.4838,362333.83378267,0
+MATX.US,D,20171114,000000,24.3641,24.6023,24.1486,24.4452,448383.83243613,0
+MATX.US,D,20171115,000000,24.0656,24.7566,24.0488,24.7279,324634.66967515,0
+MATX.US,D,20171116,000000,24.9099,25.3358,24.802,25.154,446536.55822009,0
+MATX.US,D,20171117,000000,25.0176,25.0176,24.5925,24.8554,232334.69286912,0
+MATX.US,D,20171120,000000,25.064,25.0916,24.6547,25.0472,129752.2981377,0
+MATX.US,D,20171121,000000,25.1815,25.3358,24.9612,25.0373,222661.28867762,0
+MATX.US,D,20171122,000000,25.0828,25.4891,25.0828,25.3536,147690.88871745,0
+MATX.US,D,20171124,000000,25.3971,25.4257,25.1223,25.4159,96901.975934585,0
+MATX.US,D,20171127,000000,25.3724,25.6215,24.8199,24.9453,167440.33408729,0
+MATX.US,D,20171128,000000,24.9009,25.4811,24.6814,25.4159,163804.46139703,0
+MATX.US,D,20171129,000000,25.4257,26.5764,25.406,26.4478,234132.39619983,0
+MATX.US,D,20171130,000000,26.6387,27.0033,26.1236,26.4212,293292.71869663,0
+MATX.US,D,20171201,000000,26.5319,26.5319,25.2439,26.4034,254292.57176227,0
+MATX.US,D,20171204,000000,26.7741,27.3355,26.5684,26.612,378925.91725315,0
+MATX.US,D,20171205,000000,26.6307,26.6307,25.7786,25.7984,198293.65776771,0
+MATX.US,D,20171206,000000,25.8063,25.9982,25.5028,25.826,138548.60115433,0
+MATX.US,D,20171207,000000,25.8063,26.2679,25.6443,25.9705,255271.84965992,0
+MATX.US,D,20171208,000000,26.2403,26.2679,25.7253,25.835,198154.04996825,0
+MATX.US,D,20171211,000000,25.7984,26.0585,25.5691,25.9408,334062.24274151,0
+MATX.US,D,20171212,000000,25.9408,26.2858,25.3724,25.406,173650.85786177,0
+MATX.US,D,20171213,000000,25.5177,25.9408,25.3625,25.6443,178511.83957482,0
+MATX.US,D,20171214,000000,25.6244,25.8686,25.1174,25.3625,294787.93846185,0
+MATX.US,D,20171215,000000,25.4534,26.2403,25.4347,26.0939,758229.18022512,0
+MATX.US,D,20171218,000000,26.4478,26.9549,26.2679,26.8206,217524.12631782,0
+MATX.US,D,20171219,000000,26.8206,27.3108,26.6861,26.7909,237841.10774197,0
+MATX.US,D,20171220,000000,26.8581,27.287,26.8007,27.1082,192149.9029408,0
+MATX.US,D,20171221,000000,27.1902,27.6281,26.9213,27.382,170837.45720746,0
+MATX.US,D,20171222,000000,27.4007,27.6499,27.1279,27.472,132645.61919895,0
+MATX.US,D,20171226,000000,27.465,27.7457,27.2565,27.4374,138709.45361893,0
+MATX.US,D,20171227,000000,27.472,27.718,27.2752,27.6281,302841.68984947,0
+MATX.US,D,20171228,000000,27.5361,27.6786,27.3267,27.472,222862.60717104,0
+MATX.US,D,20171229,000000,27.5916,27.6004,26.9836,27.0301,143277.05662297,0
+MATX.US,D,20180102,000000,27.2653,28.0076,27.1565,27.9435,264973.58007159,0
+MATX.US,D,20180103,000000,27.979,27.979,26.612,26.6762,322722.649813,0
+MATX.US,D,20180104,000000,26.9549,27.2199,26.6485,27.038,159297.55743624,0
+MATX.US,D,20180105,000000,27.1565,27.3632,26.4133,26.6663,259811.12644378,0
+MATX.US,D,20180108,000000,26.7562,27.4818,26.5447,27.4274,423014.66731271,0
+MATX.US,D,20180109,000000,27.6983,28.1886,27.5361,27.89,174303.37257663,0
+MATX.US,D,20180110,000000,27.8703,28.1698,27.5461,27.898,105437.27306527,0
+MATX.US,D,20180111,000000,27.9533,28.8579,27.9533,28.7589,142137.93791144,0
+MATX.US,D,20180112,000000,28.9309,28.9309,28.5346,28.7144,147238.6808453,0
+MATX.US,D,20180116,000000,28.8579,29.1315,27.9533,28.0442,172854.68874456,0
+MATX.US,D,20180117,000000,28.1797,28.1797,27.4897,27.9079,173049.93733366,0
+MATX.US,D,20180118,000000,27.7646,27.9533,27.4471,27.728,127782.61418447,0
+MATX.US,D,20180119,000000,27.6499,28.1886,27.6103,28.0076,175976.6428687,0
+MATX.US,D,20180122,000000,28.0709,28.3873,27.5461,28.0442,179795.62433941,0
+MATX.US,D,20180123,000000,27.8436,28.2608,27.809,28.2351,157041.57632904,0
+MATX.US,D,20180124,000000,28.2429,28.5247,28.1154,28.3328,228348.78902949,0
+MATX.US,D,20180125,000000,28.3328,28.5069,27.6331,28.1332,189948.55097252,0
+MATX.US,D,20180126,000000,28.3428,28.585,27.7457,28.2608,250090.17466842,0
+MATX.US,D,20180129,000000,30.9227,36.5214,30.9227,34.1304,1716804.6575303,0
+MATX.US,D,20180130,000000,33.9495,33.9495,31.2667,31.8193,750641.79981975,0
+MATX.US,D,20180131,000000,32.101,32.3263,30.7072,30.988,637477.53854964,0
+MATX.US,D,20180201,000000,30.8526,31.837,30.7982,31.5306,277987.45494291,0
+MATX.US,D,20180202,000000,31.4861,31.678,31.1045,31.1708,276076.44673147,0
+MATX.US,D,20180205,000000,31.0868,32.4549,30.8526,31.0691,412715.05132509,0
+MATX.US,D,20180206,000000,30.3445,32.1831,30.0084,32.0566,547966.68278061,0
+MATX.US,D,20180207,000000,32.0566,32.7949,31.9566,32.449,353888.57356612,0
+MATX.US,D,20180208,000000,32.6496,33.1022,31.1837,31.2529,309773.52058783,0
+MATX.US,D,20180209,000000,31.5721,31.6839,30.3178,31.3557,297835.03043265,0
+MATX.US,D,20180212,000000,31.4644,31.846,31.0058,31.5286,320480.83181589,0
+MATX.US,D,20180213,000000,31.2529,31.9399,31.2172,31.763,198687.18989806,0
+MATX.US,D,20180214,000000,31.6097,32.7653,31.3824,32.7218,403199.46464603,0
+MATX.US,D,20180215,000000,32.7306,32.7752,31.581,32.2562,219274.28206466,0
+MATX.US,D,20180216,000000,32.0921,32.5676,31.763,31.7917,257250.63846965,0
+MATX.US,D,20180220,000000,31.8835,32.4647,31.2806,31.328,400452.83293929,0
+MATX.US,D,20180221,000000,27.7111,29.442,26.0702,27.1468,1039742.2379297,0
+MATX.US,D,20180222,000000,27.038,27.2555,26.7296,27.0203,568272.53604684,0
+MATX.US,D,20180223,000000,26.9619,27.3642,26.7809,27.0647,330420.30014694,0
+MATX.US,D,20180226,000000,27.0815,27.6439,26.7809,27.5204,441948.72220164,0
+MATX.US,D,20180227,000000,27.3929,27.7972,26.4083,26.4083,478171.88790764,0
+MATX.US,D,20180228,000000,26.435,26.435,25.6798,25.9625,389150.67108743,0
+MATX.US,D,20180301,000000,25.9625,26.4172,25.5267,26.1167,489842.29062183,0
+MATX.US,D,20180302,000000,26.0445,26.2442,25.5335,26.1266,472970.99155243,0
+MATX.US,D,20180305,000000,25.9902,26.4528,25.7796,26.1355,218448.77507656,0
+MATX.US,D,20180306,000000,26.2156,26.7464,26.1355,26.5645,208132.9726774,0
+MATX.US,D,20180307,000000,26.3826,26.8363,26.2531,26.5724,197015.94290745,0
+MATX.US,D,20180308,000000,26.5724,26.8274,26.2531,26.608,223031.5528414,0
+MATX.US,D,20180309,000000,26.8363,27.4284,26.6267,27.3444,218759.35184781,0
+MATX.US,D,20180312,000000,27.3444,27.8287,27.3009,27.7013,311263.68209945,0
+MATX.US,D,20180313,000000,27.812,28.0116,27.3365,27.4107,262323.05518333,0
+MATX.US,D,20180314,000000,27.5569,27.812,27.1902,27.4907,276984.90907867,0
+MATX.US,D,20180315,000000,27.639,27.7586,26.8274,26.945,240508.8306925,0
+MATX.US,D,20180316,000000,27.0014,27.8199,27.0014,27.6913,512889.7173412,0
+MATX.US,D,20180319,000000,27.7013,28.0205,27.3444,27.9306,336758.29191223,0
+MATX.US,D,20180320,000000,27.8842,28.2211,27.5104,27.5381,296557.31557238,0
+MATX.US,D,20180321,000000,27.5204,27.892,27.5104,27.5204,176866.89550293,0
+MATX.US,D,20180322,000000,27.3009,27.3642,26.4172,26.4438,377469.14021531,0
+MATX.US,D,20180323,000000,26.4528,26.7711,25.7629,25.8073,280995.0925356,0
+MATX.US,D,20180326,000000,26.1997,26.3273,25.5781,26.2344,251607.6507495,0
+MATX.US,D,20180327,000000,26.2719,26.2818,25.4524,25.5968,124787.11640042,0
+MATX.US,D,20180328,000000,25.6443,25.9625,25.4524,25.6798,171211.76797411,0
+MATX.US,D,20180329,000000,25.836,26.4855,25.836,26.0872,309463.95546728,0
+MATX.US,D,20180402,000000,25.924,26.4261,25.2598,25.5691,231858.20537966,0
+MATX.US,D,20180403,000000,25.6244,26.1444,25.497,26.0702,145547.20084025,0
+MATX.US,D,20180404,000000,25.5879,26.1355,25.405,26.0613,127158.42568978,0
+MATX.US,D,20180405,000000,26.2897,26.6624,26.0189,26.5893,147763.72756935,0
+MATX.US,D,20180406,000000,26.4815,26.6544,25.3239,25.7153,176828.45277554,0
+MATX.US,D,20180409,000000,25.8508,25.916,25.3072,25.3704,157247.95307607,0
+MATX.US,D,20180410,000000,25.5424,25.8884,25.3872,25.7253,146830.98560484,0
+MATX.US,D,20180411,000000,25.5068,25.8597,25.5068,25.844,115502.18608569,0
+MATX.US,D,20180412,000000,25.9724,26.3628,25.8785,26.2442,100863.60015691,0
+MATX.US,D,20180413,000000,26.3895,26.3895,25.924,26.1355,142738.85843955,0
+MATX.US,D,20180416,000000,26.3728,27.0914,26.1711,26.945,164907.16068261,0
+MATX.US,D,20180417,000000,27.1812,27.1812,26.5368,26.7375,124000.0521397,0
+MATX.US,D,20180418,000000,26.7197,27.5757,26.7197,27.2099,159065.8894212,0
+MATX.US,D,20180419,000000,27.0203,27.1605,26.6624,26.8363,116885.1126209,0
+MATX.US,D,20180420,000000,26.7019,26.9816,26.435,26.528,105324.97983527,0
+MATX.US,D,20180423,000000,26.6446,26.8462,26.4172,26.5813,199587.5590395,0
+MATX.US,D,20180424,000000,26.8176,27.1012,25.9082,26.2621,167502.04478125,0
+MATX.US,D,20180425,000000,26.2897,26.3826,25.753,26.2156,156044.08871841,0
+MATX.US,D,20180426,000000,26.2531,27.1082,26.2156,26.5457,361715.71519231,0
+MATX.US,D,20180427,000000,26.6357,26.9283,26.1909,26.6624,129967.77974121,0
+MATX.US,D,20180430,000000,26.7534,26.9352,26.5556,26.6267,175679.21755681,0
+MATX.US,D,20180501,000000,26.5724,26.9283,26.1909,26.8363,243445.65273474,0
+MATX.US,D,20180502,000000,28.241,28.2944,26.865,28.1846,429904.00872079,0
+MATX.US,D,20180503,000000,28.1757,28.2311,27.4384,27.9474,203342.80651481,0
+MATX.US,D,20180504,000000,27.8842,28.6581,27.7853,28.4485,176416.71093221,0
+MATX.US,D,20180507,000000,28.6492,29.607,28.2845,29.1958,282513.58026739,0
+MATX.US,D,20180508,000000,29.269,29.789,29.2058,29.616,167301.73793856,0
+MATX.US,D,20180509,000000,29.6604,30.2198,29.5596,30.0272,212021.75804783,0
+MATX.US,D,20180510,000000,30.1389,30.4967,29.9452,30.3306,148170.41115908,0
+MATX.US,D,20180511,000000,30.4503,31.0898,30.2941,30.8783,127057.26061771,0
+MATX.US,D,20180514,000000,30.9069,31.1748,30.7982,30.8269,134788.29542543,0
+MATX.US,D,20180515,000000,30.5767,30.8783,30.383,30.4967,210218.99646352,0
+MATX.US,D,20180516,000000,30.5767,31.1264,30.4403,30.8614,225261.23102986,0
+MATX.US,D,20180517,000000,30.7982,31.3844,30.7706,30.8693,182383.426883,0
+MATX.US,D,20180518,000000,31.0195,31.2539,30.9523,31.0987,135991.14813237,0
+MATX.US,D,20180521,000000,31.3478,32.0704,31.3478,32.0328,139939.62089533,0
+MATX.US,D,20180522,000000,32.0793,32.2345,31.5553,31.6028,100013.81355151,0
+MATX.US,D,20180523,000000,31.5049,31.7995,31.1452,31.7224,149511.86001474,0
+MATX.US,D,20180524,000000,31.5751,32.0081,31.4328,31.8687,95973.280572966,0
+MATX.US,D,20180525,000000,31.8687,32.0081,31.6977,31.7767,118394.49549621,0
+MATX.US,D,20180529,000000,31.5306,31.8183,31.0443,31.2182,254397.78343723,0
+MATX.US,D,20180530,000000,31.4288,32.2285,31.3991,32.0614,192400.79231953,0
+MATX.US,D,20180531,000000,32.1721,32.2285,31.2015,31.3844,171448.49424277,0
+MATX.US,D,20180601,000000,31.66,31.8786,31.0987,31.4288,302362.16740785,0
+MATX.US,D,20180604,000000,31.6216,32.7129,31.4288,32.5123,367506.4039177,0
+MATX.US,D,20180605,000000,32.539,32.8136,32.1721,32.786,185388.02952353,0
+MATX.US,D,20180606,000000,32.869,33.1062,32.4747,32.9877,374635.50654658,0
+MATX.US,D,20180607,000000,33.2624,33.5897,32.6862,32.9145,181868.49666616,0
+MATX.US,D,20180608,000000,32.9501,33.2792,32.7959,32.9688,192928.87399575,0
+MATX.US,D,20180611,000000,32.9145,34.0049,32.9145,33.7675,260544.5732163,0
+MATX.US,D,20180612,000000,33.648,33.9762,33.3267,33.9149,319995.23946995,0
+MATX.US,D,20180613,000000,33.8595,34.7116,33.7844,34.6108,395685.93474327,0
+MATX.US,D,20180614,000000,34.5436,35.0675,34.504,35.0219,328929.1269846,0
+MATX.US,D,20180615,000000,34.4101,35.6457,34.1521,35.535,413879.46130464,0
+MATX.US,D,20180618,000000,35.3798,36.4247,34.6612,35.7465,513241.771792,0
+MATX.US,D,20180619,000000,35.3986,35.6367,35.0398,35.1959,260238.04304793,0
+MATX.US,D,20180620,000000,35.2988,35.6813,35.0319,35.5647,186906.51725532,0
+MATX.US,D,20180621,000000,35.621,36.1321,35.3087,35.71,216493.25423341,0
+MATX.US,D,20180622,000000,35.9659,36.1221,35.3165,35.6714,359301.91657268,0
+MATX.US,D,20180625,000000,35.6457,35.6457,34.428,34.7016,222024.96037428,0
+MATX.US,D,20180626,000000,34.675,34.6839,34.2085,34.2529,237840.09609125,0
+MATX.US,D,20180627,000000,34.5,34.5969,33.816,34.2529,211177.02969604,0
+MATX.US,D,20180628,000000,34.2451,34.9952,34.0789,34.9705,169439.35591143,0
+MATX.US,D,20180629,000000,35.0032,35.4263,34.9617,35.1772,158690.56700381,0
+MATX.US,D,20180702,000000,34.7857,35.9373,34.7857,35.9294,207613.99585768,0
+MATX.US,D,20180703,000000,36.0303,36.2972,35.8206,35.8682,86207.816165887,0
+MATX.US,D,20180705,000000,36.1142,36.224,35.3344,35.6013,242914.53610637,0
+MATX.US,D,20180706,000000,35.4727,36.0678,35.4727,35.7189,226784.77701526,0
+MATX.US,D,20180709,000000,35.7465,35.9561,35.5834,35.8108,708897.04448009,0
+MATX.US,D,20180710,000000,35.9205,36.0036,35.3601,35.4975,215000.05776963,0
+MATX.US,D,20180711,000000,35.1238,35.1871,34.6108,34.8095,324040.8307021,0
+MATX.US,D,20180712,000000,34.8283,34.8283,34.1234,34.4467,167279.48162269,0
+MATX.US,D,20180713,000000,34.4644,34.9419,34.2451,34.3527,162952.65149018,0
+MATX.US,D,20180716,000000,34.509,34.7333,33.5393,33.7033,156864.53745291,0
+MATX.US,D,20180717,000000,33.5847,33.9583,33.2991,33.5481,205782.90805318,0
+MATX.US,D,20180718,000000,33.556,33.9416,33.4275,33.8675,201547.12648554,0
+MATX.US,D,20180719,000000,33.7488,33.9059,33.473,33.7488,234696.89730198,0
+MATX.US,D,20180720,000000,33.73,33.7399,33.4008,33.5936,148323.1704179,0
+MATX.US,D,20180723,000000,33.5481,33.8209,33.4533,33.4631,141960.89903531,0
+MATX.US,D,20180724,000000,33.6934,33.7211,32.6496,32.7959,166787.81937242,0
+MATX.US,D,20180725,000000,32.7416,33.0202,32.5024,32.8136,306705.18395189,0
+MATX.US,D,20180726,000000,32.8325,32.9877,32.5201,32.7663,214177.58573369,0
+MATX.US,D,20180727,000000,32.8058,32.8503,32.191,32.364,132518.15120815,0
+MATX.US,D,20180730,000000,32.3353,32.7029,32.0981,32.1346,160072.48188831,0
+MATX.US,D,20180731,000000,32.1721,33.0708,32.1346,32.9975,395177.07443074,0
+MATX.US,D,20180801,000000,33.3109,34.0948,32.7396,33.126,337246.91921033,0
+MATX.US,D,20180802,000000,33.0342,33.4167,32.9828,33.3198,202825.85299652,0
+MATX.US,D,20180803,000000,33.4858,33.7527,32.7296,32.8868,192675.96131556,0
+MATX.US,D,20180806,000000,32.9215,33.2634,32.8393,33.2566,147312.5313479,0
+MATX.US,D,20180807,000000,33.3663,33.3663,33.1626,33.2467,137846.51555416,0
+MATX.US,D,20180808,000000,33.2467,33.3584,32.7752,32.8591,175726.76514067,0
+MATX.US,D,20180809,000000,32.868,33.5323,32.785,33.2812,232906.27552632,0
+MATX.US,D,20180810,000000,33.1904,33.3663,32.785,33.1072,138741.82644199,0
+MATX.US,D,20180813,000000,33.0975,33.2101,32.6556,32.877,188128.59132594,0
+MATX.US,D,20180814,000000,32.9313,33.6697,32.8967,33.3287,85992.334562375,0
+MATX.US,D,20180815,000000,33.1349,33.2911,32.6002,32.9313,90200.801560556,0
+MATX.US,D,20180816,000000,33.1072,33.4305,33.0342,33.1527,79919.395285911,0
+MATX.US,D,20180817,000000,33.0628,33.476,32.9501,33.3741,131485.25582229,0
+MATX.US,D,20180820,000000,33.642,34.3804,33.4364,34.251,321988.19138976,0
+MATX.US,D,20180821,000000,34.419,34.9419,34.3419,34.5534,204447.52910184,0
+MATX.US,D,20180822,000000,34.4823,34.4823,33.6133,33.726,147082.8866343,0
+MATX.US,D,20180823,000000,33.6787,33.9682,33.2734,33.6045,246557.49035167,0
+MATX.US,D,20180824,000000,33.6223,34.0196,33.566,33.6697,104869.73701095,0
+MATX.US,D,20180827,000000,33.6787,34.4823,33.6787,33.8082,169266.36363818,0
+MATX.US,D,20180828,000000,34.0394,34.2786,33.8832,33.9722,108847.54764481,0
+MATX.US,D,20180829,000000,34.1304,34.1304,33.6323,33.8348,117963.53228919,0
+MATX.US,D,20180830,000000,33.735,34.2865,33.56,34.2431,155419.90022373,0
+MATX.US,D,20180831,000000,34.0493,34.5168,33.8932,34.4457,191705.7882744,0
+MATX.US,D,20180904,000000,34.3903,34.7126,34.0196,34.2232,179357.57957734,0
+MATX.US,D,20180905,000000,34.1135,34.332,33.8981,34.1304,138851.08471983,0
+MATX.US,D,20180906,000000,34.6019,34.8579,34.0572,34.076,156218.09264238,0
+MATX.US,D,20180907,000000,34.0009,34.0009,33.2101,33.4038,115666.07350245,0
+MATX.US,D,20180910,000000,33.4661,34.0296,33.4661,33.7992,97301.577969268,0
+MATX.US,D,20180911,000000,33.8546,34.0948,33.5136,33.8733,161016.35201073,0
+MATX.US,D,20180912,000000,33.7992,34.327,33.4958,33.7527,246926.74286474,0
+MATX.US,D,20180913,000000,33.816,34.1768,33.6974,34.1392,156450.77230814,0
+MATX.US,D,20180914,000000,34.1135,35.0249,34.1135,34.7026,309451.81565864,0
+MATX.US,D,20180917,000000,34.7313,34.7313,33.9722,34.1304,138302.77002921,0
+MATX.US,D,20180918,000000,34.251,34.8579,34.0809,34.8026,139460.0984537,0
+MATX.US,D,20180919,000000,34.8026,35.2849,34.7216,35.0338,234632.15165585,0
+MATX.US,D,20180920,000000,35.191,35.528,35.0209,35.4698,177186.57713068,0
+MATX.US,D,20180921,000000,35.7812,35.9838,35.541,35.7732,535668.04496885,0
+MATX.US,D,20180924,000000,35.6348,35.9106,35.0161,35.4598,142644.77492252,0
+MATX.US,D,20180925,000000,35.4598,35.8759,35.0991,35.5607,216665.23485593,0
+MATX.US,D,20180926,000000,35.6517,35.9749,35.3384,35.4945,294442.96556609,0
+MATX.US,D,20180927,000000,35.6081,36.0441,35.4776,35.8849,100507.49910322,0
+MATX.US,D,20180928,000000,35.2464,36.9485,35.191,36.5452,391339.88324706,0
+MATX.US,D,20181001,000000,36.7222,36.9712,36.482,36.6678,244375.35974709,0
+MATX.US,D,20181002,000000,36.6391,36.817,36.1142,36.4563,578506.39473761,0
+MATX.US,D,20181003,000000,36.6391,37.4319,36.5759,37.1452,392866.46418463,0
+MATX.US,D,20181004,000000,37.1452,37.422,36.8318,37.0712,254049.7755893,0
+MATX.US,D,20181005,000000,37.0513,37.2481,36.1845,36.6766,395888.26488741,0
+MATX.US,D,20181008,000000,36.7577,36.9347,36.2151,36.6203,273656.57820751,0
+MATX.US,D,20181009,000000,36.4167,36.7676,36.1419,36.3534,229090.32900778,0
+MATX.US,D,20181010,000000,36.2052,36.3801,34.9438,35.1465,355643.78756657,0
+MATX.US,D,20181011,000000,34.9538,35.5983,34.6206,34.8401,318242.04877094,0
+MATX.US,D,20181012,000000,35.541,35.541,34.0572,34.7492,218124.03519519,0
+MATX.US,D,20181015,000000,34.6108,35.3214,34.4457,34.5257,353839.00268081,0
+MATX.US,D,20181016,000000,34.8026,35.5033,34.3715,35.2088,294300.32281446,0
+MATX.US,D,20181017,000000,35.1465,35.541,34.5168,34.676,270513.37941824,0
+MATX.US,D,20181018,000000,34.5634,34.7313,33.4305,33.56,170724.15232674,0
+MATX.US,D,20181019,000000,33.5511,34.0948,33.126,33.2734,208690.39222452,0
+MATX.US,D,20181022,000000,33.3663,33.8783,32.9145,33.4661,461756.84331327,0
+MATX.US,D,20181023,000000,33.044,33.3741,32.1395,32.7653,150671.21174069,0
+MATX.US,D,20181024,000000,32.8591,32.9925,30.2318,30.3258,290937.5958188,0
+MATX.US,D,20181025,000000,30.6014,31.2904,30.562,31.071,326858.27795929,0
+MATX.US,D,20181026,000000,30.7003,31.2351,30.2121,30.987,136028.57920903,0
+MATX.US,D,20181029,000000,31.3754,32.1069,30.7676,31.2104,225503.01555212,0
+MATX.US,D,20181030,000000,31.3941,32.1861,31.2806,31.8815,239839.11791539,0
+MATX.US,D,20181031,000000,32.3698,32.6002,32.0783,32.3402,248707.24813319,0
+MATX.US,D,20181101,000000,32.4994,32.9788,32.1771,32.8393,151722.31683951,0
+MATX.US,D,20181102,000000,32.9402,33.4305,32.6476,33.0975,240066.73932755,0
+MATX.US,D,20181105,000000,33.1824,33.8932,32.8631,33.56,314025.488567,0
+MATX.US,D,20181106,000000,34.9142,38.6863,34.9142,37.8292,514331.31961821,0
+MATX.US,D,20181107,000000,38.1891,38.3581,36.6134,37.6632,377403.38291846,0
+MATX.US,D,20181108,000000,37.5506,37.9499,37.2154,37.848,217713.3050026,0
+MATX.US,D,20181109,000000,37.68,37.9854,37.0572,37.4952,281373.44990514,0
+MATX.US,D,20181112,000000,37.5594,37.7422,36.4484,36.5116,165901.61334108,0
+MATX.US,D,20181113,000000,36.5858,37.1412,36.3465,36.3742,163351.24187415,0
+MATX.US,D,20181114,000000,36.5482,37.3914,36.1894,37.0138,211049.56170524,0
+MATX.US,D,20181115,000000,36.7993,37.7916,36.4849,37.6899,196830.81082556,0
+MATX.US,D,20181116,000000,37.4101,38.273,37.3419,38.1615,214771.42470675,0
+MATX.US,D,20181119,000000,38.1071,38.282,37.2718,37.8105,137347.77174884,0
+MATX.US,D,20181120,000000,35.6763,36.0114,34.7156,34.7343,257547.05213082,0
+MATX.US,D,20181121,000000,35.9363,35.9936,34.7709,35.9363,240470.38796512,0
+MATX.US,D,20181123,000000,35.3521,36.2418,35.3175,35.8079,56990.331700863,0
+MATX.US,D,20181126,000000,36.1962,37.4299,36.0391,37.2994,341545.42312265,0
+MATX.US,D,20181127,000000,36.9762,37.3468,36.3297,36.5482,128463.45511951,0
+MATX.US,D,20181128,000000,36.5808,37.1907,35.8415,36.4849,495188.86468081,0
+MATX.US,D,20181129,000000,36.2695,37.0226,35.875,36.225,147665.59744943,0
+MATX.US,D,20181130,000000,35.9838,36.7073,35.7802,36.4671,242749.63703889,0
+MATX.US,D,20181203,000000,36.8813,37.4952,36.4582,37.0049,210353.54600938,0
+MATX.US,D,20181204,000000,36.7251,36.9585,34.7423,34.9835,312355.2532271,0
+MATX.US,D,20181206,000000,34.5841,34.9182,33.6104,34.8143,328717.69198397,0
+MATX.US,D,20181207,000000,35.1426,35.625,33.2604,33.5283,284386.14575144,0
+MATX.US,D,20181210,000000,33.3891,33.815,32.9343,33.6293,225777.17289743,0
+MATX.US,D,20181211,000000,34.2232,34.428,33.1864,33.3337,152401.13447311,0
+MATX.US,D,20181212,000000,33.7142,34.3814,33.2022,33.9089,151880.13435194,0
+MATX.US,D,20181213,000000,33.9189,33.9189,32.1474,32.528,158155.40377256,0
+MATX.US,D,20181214,000000,32.0546,32.7406,31.8598,32.0546,255491.37786632,0
+MATX.US,D,20181217,000000,31.8786,32.4994,31.4021,31.5989,205780.88475174,0
+MATX.US,D,20181218,000000,31.9626,32.537,30.989,31.0186,239393.99159828,0
+MATX.US,D,20181219,000000,30.9316,31.8232,30.1824,30.462,211154.77338018,0
+MATX.US,D,20181220,000000,30.2378,30.7903,29.4201,29.6456,189867.61891485,0
+MATX.US,D,20181221,000000,29.7296,30.0064,28.8301,28.9616,1529127.2624258,0
+MATX.US,D,20181224,000000,28.7649,29.5903,28.3576,28.6531,113712.57596073,0
+MATX.US,D,20181226,000000,28.663,30.2674,28.5355,30.1646,208457.71255874,0
+MATX.US,D,20181227,000000,29.5428,30.1279,28.5157,29.7939,286934.49391692,0
+MATX.US,D,20181228,000000,29.8858,30.6183,29.4598,29.8858,235188.55955225,0
+MATX.US,D,20181231,000000,30.2101,30.2101,29.265,29.6733,201968.98483608,0
+MATX.US,D,20190102,000000,29.1612,30.472,29.1612,29.8858,168188.95562062,0
+MATX.US,D,20190103,000000,29.5903,29.9145,29.099,29.2097,123897.87541691,0
+MATX.US,D,20190104,000000,29.7109,30.562,29.5428,30.1468,149039.41912817,0
+MATX.US,D,20190107,000000,30.0993,30.7586,30.0993,30.6736,163253.11175424,0
+MATX.US,D,20190108,000000,31.0631,31.3517,30.5264,31.3131,201850.62170175,0
+MATX.US,D,20190109,000000,31.5711,31.6533,30.9415,31.238,115939.21919703,0
+MATX.US,D,20190110,000000,30.9692,31.2469,30.6183,31.0996,106903.15495959,0
+MATX.US,D,20190111,000000,30.9237,31.0443,30.6154,30.8586,99221.691037188,0
+MATX.US,D,20190114,000000,30.5264,30.9938,30.3158,30.4997,119006.54418225,0
+MATX.US,D,20190115,000000,30.3652,30.5431,30.1181,30.5264,137692.7446446,0
+MATX.US,D,20190116,000000,30.553,30.8586,30.1181,30.3405,122334.87505341,0
+MATX.US,D,20190117,000000,30.1734,31.3034,30.1646,31.1362,159834.74396893,0
+MATX.US,D,20190118,000000,31.4238,31.9626,31.3705,31.8232,184541.27787028,0
+MATX.US,D,20190122,000000,31.4624,31.6186,30.7201,31.1462,148674.21321799,0
+MATX.US,D,20190123,000000,31.333,31.333,30.5343,30.9158,118782.96937298,0
+MATX.US,D,20190124,000000,30.9237,31.3607,30.6826,30.9415,78327.057051502,0
+MATX.US,D,20190125,000000,31.2292,31.7847,30.8329,30.9237,124595.91441422,0
+MATX.US,D,20190128,000000,30.4799,30.814,30.1646,30.6361,108142.42709247,0
+MATX.US,D,20190129,000000,30.6361,31.0631,30.4334,30.9059,134704.32841561,0
+MATX.US,D,20190130,000000,31.3418,31.3418,30.4997,31.1659,118538.14989856,0
+MATX.US,D,20190131,000000,31.1085,31.5711,30.9286,31.0542,197965.88293419,0
+MATX.US,D,20190201,000000,31.2035,31.4427,30.9603,31.1659,103436.2279397,0
+MATX.US,D,20190204,000000,31.1085,31.1362,30.5917,30.8862,120240.75806152,0
+MATX.US,D,20190205,000000,30.9692,31.4141,30.8239,30.989,144569.94624404,0
+MATX.US,D,20190206,000000,30.8576,31.0958,30.6341,30.8663,121207.89615053,0
+MATX.US,D,20190207,000000,30.5313,30.8576,30.1448,30.3,130086.14287554,0
+MATX.US,D,20190208,000000,30.1586,30.3543,29.5241,29.8789,118477.45085531,0
+MATX.US,D,20190211,000000,30.1033,30.3455,29.7573,30.3188,205736.37212002,0
+MATX.US,D,20190212,000000,30.5887,31.2677,30.5887,31.1965,163017.39713631,0
+MATX.US,D,20190213,000000,31.3052,31.9785,31.3052,31.7995,149737.45812546,0
+MATX.US,D,20190214,000000,31.7797,32.528,31.6028,32.2384,255433.71377525,0
+MATX.US,D,20190215,000000,32.4617,32.7336,32.0881,32.453,235440.46058172,0
+MATX.US,D,20190219,000000,32.3046,32.9945,32.3046,32.6021,234419.70500452,0
+MATX.US,D,20190220,000000,32.4806,33.4147,32.4806,33.3751,244332.87041681,0
+MATX.US,D,20190221,000000,33.2921,33.3851,32.7613,32.956,159590.93614524,0
+MATX.US,D,20190222,000000,31.3349,32.453,30.3475,32.4351,396824.04180407,0
+MATX.US,D,20190225,000000,33.2367,35.3708,33.0509,35.2898,370145.80064804,0
+MATX.US,D,20190226,000000,35.194,35.2474,34.1501,34.413,186984.41436082,0
+MATX.US,D,20190227,000000,34.1788,34.1788,33.554,33.9366,139415.58582199,0
+MATX.US,D,20190228,000000,33.8052,33.8912,33.5076,33.6747,157945.99207336,0
+MATX.US,D,20190301,000000,33.9455,34.0849,33.6006,33.8714,209442.04871001,0
+MATX.US,D,20190304,000000,33.8319,33.9376,33.2921,33.5254,158506.44657263,0
+MATX.US,D,20190305,000000,33.3395,33.7073,33.217,33.3395,235451.58873964,0
+MATX.US,D,20190306,000000,33.302,33.6084,32.6862,32.7049,288746.36035773,0
+MATX.US,D,20190307,000000,32.6496,32.7436,32.1741,32.4806,218986.97325997,0
+MATX.US,D,20190308,000000,32.2205,33.0955,32.1316,32.7692,302665.66262406,0
+MATX.US,D,20190311,000000,33.0045,33.7685,32.8256,33.7587,169688.22198873,0
+MATX.US,D,20190312,000000,33.7023,34.2628,33.302,33.9633,194856.06861871,0
+MATX.US,D,20190313,000000,34.1698,34.6354,33.9267,33.9366,169739.81617547,0
+MATX.US,D,20190314,000000,33.9455,34.1888,33.5827,34.0394,143298.30128809,0
+MATX.US,D,20190315,000000,34.0948,34.4032,33.9633,34.0296,748630.63818696,0
+MATX.US,D,20190318,000000,34.1402,34.6354,33.8812,34.1135,224700.77653058,0
+MATX.US,D,20190319,000000,34.2451,34.2451,33.4147,33.5729,153373.33081571,0
+MATX.US,D,20190320,000000,33.4988,33.9267,33.0312,33.3109,184271.16712785,0
+MATX.US,D,20190321,000000,33.1152,34.0661,33.1152,33.7864,179380.84754391,0
+MATX.US,D,20190322,000000,33.6657,33.8466,32.7692,32.9026,445883.03185451,0
+MATX.US,D,20190325,000000,32.6674,33.0835,32.5744,32.6674,295991.80281951,0
+MATX.US,D,20190326,000000,33.5353,33.6836,32.7613,33.5353,162038.11923866,0
+MATX.US,D,20190327,000000,33.5353,34.076,33.3247,33.8417,111312.94045119,0
+MATX.US,D,20190328,000000,33.9366,34.3063,33.637,33.9189,147209.3429744,0
+MATX.US,D,20190329,000000,34.1985,34.2885,33.4147,33.656,386571.97340033,0
+MATX.US,D,20190401,000000,34.0098,34.7106,33.9712,34.7106,140032.69276163,0
+MATX.US,D,20190402,000000,34.7106,34.7106,34.2628,34.4871,165022.48886478,0
+MATX.US,D,20190403,000000,34.8026,34.8767,34.2628,34.413,143087.87793819,0
+MATX.US,D,20190404,000000,34.4594,35.0546,34.4032,35.0171,126837.73241132,0
+MATX.US,D,20190405,000000,35.0822,35.7822,35.0822,35.4925,162055.3173009,0
+MATX.US,D,20190408,000000,35.3708,35.3708,35.0348,35.1841,81560.292754914,0
+MATX.US,D,20190409,000000,35.0259,35.2711,34.7303,34.9893,174834.489205,0
+MATX.US,D,20190410,000000,34.9735,35.7445,34.9113,35.617,173841.04819726,0
+MATX.US,D,20190411,000000,35.6684,36.305,35.5973,36.2565,131226.27323779,0
+MATX.US,D,20190412,000000,36.3703,36.9149,36.3703,36.8358,157983.42315003,0
+MATX.US,D,20190415,000000,36.9959,37.1927,36.6974,36.9485,134932.9614785,0
+MATX.US,D,20190416,000000,36.9861,37.2174,36.8546,36.9861,98951.580294757,0
+MATX.US,D,20190417,000000,37.1631,37.1631,36.7439,37.0325,102814.06274645,0
+MATX.US,D,20190418,000000,36.9959,37.256,36.5462,36.65,86640.802674353,0
+MATX.US,D,20190422,000000,36.7063,36.8912,36.1914,36.4157,90187.650101187,0
+MATX.US,D,20190423,000000,36.4354,36.827,36.1665,36.6401,92020.761207127,0
+MATX.US,D,20190424,000000,36.6026,36.8912,36.3604,36.5926,151843.71492599,0
+MATX.US,D,20190425,000000,36.3703,36.3703,34.8678,35.5013,98134.166512418,0
+MATX.US,D,20190426,000000,35.4005,35.5973,35.2324,35.2988,82180.434646712,0
+MATX.US,D,20190429,000000,35.447,35.8819,34.9735,35.6882,122633.31201601,0
+MATX.US,D,20190430,000000,35.8296,36.9672,35.6684,36.9396,270045.99678527,0
+MATX.US,D,20190501,000000,37.2174,37.2174,35.6882,36.0331,508483.97845247,0
+MATX.US,D,20190502,000000,36.0431,36.8358,35.9877,36.138,144891.65117323,0
+MATX.US,D,20190503,000000,36.4257,37.5633,36.3791,37.4526,112660.45921119,0
+MATX.US,D,20190506,000000,36.7696,37.3024,36.4859,36.8912,151877.09939978,0
+MATX.US,D,20190507,000000,36.5186,37.1531,35.4747,35.9116,152710.69959366,0
+MATX.US,D,20190508,000000,36.0341,36.5601,35.6674,35.7247,127276.78882411,0
+MATX.US,D,20190509,000000,34.9389,37.075,34.1601,36.3634,290902.18804358,0
+MATX.US,D,20190510,000000,36.1004,36.2032,35.1257,36.1933,142108.60004054,0
+MATX.US,D,20190513,000000,35.3976,35.9689,34.9942,35.6497,167111.54760305,0
+MATX.US,D,20190514,000000,35.7247,36.7013,35.3976,36.391,190383.56078242,0
+MATX.US,D,20190515,000000,35.9877,37.0019,35.9877,36.5689,106265.81500554,0
+MATX.US,D,20190516,000000,36.6253,37.5247,36.6253,37.506,115873.46190018,0
+MATX.US,D,20190517,000000,37.0839,37.591,36.8121,37.1601,169362.47045665,0
+MATX.US,D,20190520,000000,36.8971,37.5683,36.7746,37.2075,126019.30697826,0
+MATX.US,D,20190521,000000,37.4418,37.4418,36.5966,36.7479,127384.0238005,0
+MATX.US,D,20190522,000000,36.6352,36.6352,35.4441,35.5864,141767.67374765,0
+MATX.US,D,20190523,000000,35.0972,35.4638,33.9169,34.1698,197691.72558888,0
+MATX.US,D,20190524,000000,34.2708,34.6098,34.2085,34.4694,75065.495127912,0
+MATX.US,D,20190528,000000,34.5159,34.5752,33.1932,33.3158,154824.03794923,0
+MATX.US,D,20190529,000000,32.8849,33.2032,32.6407,33.0075,102290.02767311,0
+MATX.US,D,20190530,000000,33.1557,33.4454,32.7159,33.2971,157258.06958328,0
+MATX.US,D,20190531,000000,32.7247,32.8097,31.9656,32.0861,134931.94982777,0
+MATX.US,D,20190603,000000,32.1336,32.7159,31.9942,32.4064,113552.73514686,0
+MATX.US,D,20190604,000000,32.781,33.5313,32.3293,33.4454,128922.74454672,0
+MATX.US,D,20190605,000000,33.5126,33.9257,33.1142,33.5887,81343.79950068,0
+MATX.US,D,20190606,000000,33.5966,33.654,32.2305,32.9679,130570.72357076,0
+MATX.US,D,20190607,000000,32.9778,34.1601,32.9778,33.6717,112235.56590849,0
+MATX.US,D,20190610,000000,33.7755,34.6473,33.7755,34.4891,81113.143136357,0
+MATX.US,D,20190611,000000,34.6948,34.6948,33.7844,34.1125,88229.094305879,0
+MATX.US,D,20190612,000000,33.8792,34.3854,33.8792,34.3468,65944.452229928,0
+MATX.US,D,20190613,000000,34.6661,35.1712,34.5702,35.1455,82150.085125091,0
+MATX.US,D,20190614,000000,34.9685,35.1159,34.2184,34.3172,199014.96473159,0
+MATX.US,D,20190617,000000,34.6098,35.625,34.3073,35.2374,120894.28442711,0
+MATX.US,D,20190618,000000,35.3581,36.0243,35.2474,35.9036,149550.30274213,0
+MATX.US,D,20190619,000000,35.8395,35.9492,35.1257,35.2474,100091.71065701,0
+MATX.US,D,20190620,000000,35.8769,36.053,35.0209,35.3314,90566.007470734,0
+MATX.US,D,20190621,000000,35.1159,35.2374,34.5514,34.7323,201942.68191733,0
+MATX.US,D,20190624,000000,34.7976,35.0209,33.9257,34.075,104829.27098212,0
+MATX.US,D,20190625,000000,33.9989,34.9942,33.9899,34.6661,136133.79088398,0
+MATX.US,D,20190626,000000,34.843,35.4638,34.5237,35.19,126345.05851032,0
+MATX.US,D,20190627,000000,35.2958,36.2585,35.2958,36.2585,133129.18824346,0
+MATX.US,D,20190628,000000,36.2675,36.7202,36.053,36.4287,886077.55170643,0
+MATX.US,D,20190701,000000,37.0365,37.2154,36.3821,36.8033,147568.47898025,0
+MATX.US,D,20190702,000000,36.6639,36.7013,35.1544,35.7247,144539.59672242,0
+MATX.US,D,20190703,000000,35.8682,36.2585,35.4727,35.9689,49131.828902335,0
+MATX.US,D,20190705,000000,35.8098,36.2675,35.3976,36.1478,58644.380629235,0
+MATX.US,D,20190708,000000,35.9689,36.1341,35.6407,35.8395,71596.544806574,0
+MATX.US,D,20190709,000000,35.6872,35.8395,35.2858,35.4905,122229.66337845,0
+MATX.US,D,20190710,000000,35.7247,35.7247,35.2088,35.3403,86131.942361833,0
+MATX.US,D,20190711,000000,35.3314,35.6052,35.1455,35.537,110524.86453976,0
+MATX.US,D,20190712,000000,35.7535,35.7732,35.2671,35.3491,361768.3210298,0
+MATX.US,D,20190715,000000,35.4253,36.0341,35.3047,36.0243,101824.6683416,0
+MATX.US,D,20190716,000000,36.3634,37.3281,36.1428,37.1403,142888.58274621,0
+MATX.US,D,20190717,000000,36.7013,36.8793,36.2872,36.6639,100512.55735682,0
+MATX.US,D,20190718,000000,36.7013,37.2075,36.5689,37.1037,92456.782667755,0
+MATX.US,D,20190719,000000,37.1798,37.8639,37.1235,37.1601,145141.52890125,0
+MATX.US,D,20190722,000000,37.2728,37.6484,36.9822,37.2075,90040.960746683,0
+MATX.US,D,20190723,000000,37.3281,37.9291,37.2638,37.7789,121232.17576782,0
+MATX.US,D,20190724,000000,37.4705,38.6329,37.4705,38.4254,126904.50135889,0
+MATX.US,D,20190725,000000,38.7535,38.7535,37.2728,37.4971,114907.33546191,0
+MATX.US,D,20190726,000000,37.5733,38.2187,37.5633,38.1634,95447.222198194,0
+MATX.US,D,20190729,000000,37.9666,38.1822,37.7314,38.0794,81228.471318518,0
+MATX.US,D,20190730,000000,37.7402,39.4949,37.5733,39.3634,234590.67397631,0
+MATX.US,D,20190731,000000,39.3831,39.7361,38.4945,38.5637,316144.8968269,0
+MATX.US,D,20190801,000000,38.7406,38.7406,36.7063,37.1294,191661.27564269,0
+MATX.US,D,20190802,000000,36.9702,37.2234,36.2705,36.6391,121810.83998007,0
+MATX.US,D,20190805,000000,35.8296,35.9126,34.1798,34.6326,146225.00682314,0
+MATX.US,D,20190806,000000,34.8757,35.4134,34.3093,35.0555,123102.71795042,0
+MATX.US,D,20190807,000000,34.424,34.7263,33.8783,34.4437,204221.93099111,0
+MATX.US,D,20190808,000000,32.5201,34.5445,31.756,33.9702,282981.97455108,0
+MATX.US,D,20190809,000000,33.9702,34.4823,33.7073,33.7745,216410.29887431,0
+MATX.US,D,20190812,000000,33.4819,33.9623,33.4819,33.6608,93509.911068021,0
+MATX.US,D,20190813,000000,33.4335,34.7827,33.4335,34.1046,145207.28619809,0
+MATX.US,D,20190814,000000,33.6323,33.9702,32.8117,32.8987,280569.18758218,0
+MATX.US,D,20190815,000000,33.1329,33.3871,32.7276,33.2269,203595.71919499,0
+MATX.US,D,20190816,000000,33.4523,34.3973,33.4523,33.9169,134186.36324661,0
+MATX.US,D,20190819,000000,34.4921,35.0555,34.3192,34.3686,100316.297117,0
+MATX.US,D,20190820,000000,34.0849,34.6029,33.8684,34.3587,169897.63368791,0
+MATX.US,D,20190821,000000,34.8016,34.8233,34.2262,34.6987,130331.97400067,0
+MATX.US,D,20190822,000000,34.8855,35.1416,34.424,34.6987,101350.20415358,0
+MATX.US,D,20190823,000000,34.847,34.934,32.6516,32.7563,221623.33503816,0
+MATX.US,D,20190826,000000,33.2644,33.3731,32.7376,33.1992,81962.929741759,0
+MATX.US,D,20190827,000000,33.4819,33.7834,32.4627,32.5201,114844.61311722,0
+MATX.US,D,20190828,000000,32.3689,33.3771,32.3689,33.0391,119056.11506756,0
+MATX.US,D,20190829,000000,33.4523,33.8022,33.4058,33.6045,79504.618490417,0
+MATX.US,D,20190830,000000,33.6787,33.6836,32.9086,33.4918,110673.5771957,0
+MATX.US,D,20190903,000000,32.9718,33.2467,32.3046,33.1142,225383.64076707,0
+MATX.US,D,20190904,000000,33.6045,33.7932,33.3218,33.7834,94740.078344413,0
+MATX.US,D,20190905,000000,34.2262,35.6912,34.1046,35.103,234917.4371591,0
+MATX.US,D,20190906,000000,35.3471,35.9046,35.1129,35.526,267507.76512699,0
+MATX.US,D,20190909,000000,35.7337,36.0935,34.9725,35.536,237621.57953558,0
+MATX.US,D,20190910,000000,35.6487,36.5264,35.2928,36.2052,219922.75017664,0
+MATX.US,D,20190911,000000,36.4524,38.1149,36.4524,37.9588,132961.25422381,0
+MATX.US,D,20190912,000000,37.9509,38.619,37.3084,38.0922,151701.07217437,0
+MATX.US,D,20190913,000000,38.4767,38.8068,38.1298,38.457,131743.22675607,0
+MATX.US,D,20190916,000000,38.4037,38.6853,38.111,38.4303,239480.99356025,0
+MATX.US,D,20190917,000000,38.3364,38.3364,37.7057,38.2702,250382.54172669,0
+MATX.US,D,20190918,000000,38.1663,38.1663,37.2184,37.4793,167809.58660035,0
+MATX.US,D,20190919,000000,37.506,37.6958,36.734,36.7607,145454.12897395,0
+MATX.US,D,20190920,000000,36.7993,36.9415,36.0836,36.31,390413.21118688,0
+MATX.US,D,20190923,000000,36.0164,36.5442,35.7999,36.1311,108131.29893454,0
+MATX.US,D,20190924,000000,36.2705,36.394,35.631,35.7149,165313.84427234,0
+MATX.US,D,20190925,000000,35.6961,36.5818,35.6961,36.2527,160308.19650623,0
+MATX.US,D,20190926,000000,36.1409,36.224,35.6862,35.8395,78424.175520692,0
+MATX.US,D,20190927,000000,35.8959,36.224,35.5459,35.5557,180038.42051238,0
+MATX.US,D,20190930,000000,35.536,35.8147,35.3384,35.3571,139531.92565488,0
+MATX.US,D,20191001,000000,35.3571,35.6763,33.3871,33.6974,201419.65849472,0
+MATX.US,D,20191002,000000,33.3405,33.4721,32.6081,33.1142,293687.26247771,0
+MATX.US,D,20191003,000000,32.9718,33.1942,32.2661,33.0105,250016.3241658,0
+MATX.US,D,20191004,000000,33.2467,34.0849,33.2091,34.0651,198450.46362942,0
+MATX.US,D,20191007,000000,33.8585,34.6414,33.6974,34.5544,200387.7747596,0
+MATX.US,D,20191008,000000,33.9989,34.0562,33.6223,33.6697,74511.110532958,0
+MATX.US,D,20191009,000000,34.1412,34.1412,33.5916,33.9069,64067.840142998,0
+MATX.US,D,20191010,000000,34.0483,34.4674,33.9623,34.2539,154875.63213598,0
+MATX.US,D,20191011,000000,34.9992,35.1772,34.6414,34.6799,275519.02718436,0
+MATX.US,D,20191014,000000,34.4823,34.9637,34.0483,34.6029,132158.00355156,0
+MATX.US,D,20191015,000000,34.7363,35.1682,34.51,34.9438,143178.92650305,0
+MATX.US,D,20191016,000000,34.9637,35.624,34.9053,35.2157,111264.38121661,0
+MATX.US,D,20191017,000000,35.452,36.0549,35.452,35.9887,154603.49809211,0
+MATX.US,D,20191018,000000,35.7634,36.0549,35.2928,35.7435,93752.707240993,0
+MATX.US,D,20191021,000000,36.224,36.7706,36.1498,36.3475,132755.88912751,0
+MATX.US,D,20191022,000000,36.2328,36.6974,35.9403,36.5077,94901.942459727,0
+MATX.US,D,20191023,000000,36.4524,37.1294,36.3762,37.1106,86111.709347419,0
+MATX.US,D,20191024,000000,37.3558,37.3558,35.8919,36.1122,81833.438449507,0
+MATX.US,D,20191025,000000,36.1498,36.8833,35.9046,36.734,148629.70058628,0
+MATX.US,D,20191028,000000,37.1007,37.6958,36.9662,37.3558,122930.73732791,0
+MATX.US,D,20191029,000000,37.0622,37.6484,36.9615,37.6385,155411.80701797,0
+MATX.US,D,20191030,000000,37.4507,37.4507,36.1261,36.4039,98552.989910794,0
+MATX.US,D,20191031,000000,36.3663,36.3663,35.103,35.9887,219149.849026,0
+MATX.US,D,20191101,000000,36.2328,36.6203,36.0786,36.6016,150987.85841627,0
+MATX.US,D,20191104,000000,37.0909,38.4037,37.0909,38.3364,255451.92348821,0
+MATX.US,D,20191105,000000,38.457,39.7312,37.6672,37.8183,182200.31810255,0
+MATX.US,D,20191106,000000,37.7897,37.7897,37.0385,37.2964,124038.4948671,0
+MATX.US,D,20191107,000000,37.7699,38.4342,37.5228,37.7601,226628.98280428,0
+MATX.US,D,20191108,000000,38.1396,38.1782,35.4846,36.5274,309438.66419927,0
+MATX.US,D,20191111,000000,36.1311,37.0682,35.9393,37.0582,195146.41237556,0
+MATX.US,D,20191112,000000,37.2501,37.6277,36.903,37.0869,166157.56097341,0
+MATX.US,D,20191113,000000,36.7103,36.7103,35.0595,35.0685,168421.63528638,0
+MATX.US,D,20191114,000000,34.841,35.4055,34.5188,34.6236,141420.67755045,0
+MATX.US,D,20191115,000000,34.9665,35.1821,34.6434,34.6819,110760.57915769,0
+MATX.US,D,20191118,000000,34.4537,35.3067,34.1888,35.279,156771.4655866,0
+MATX.US,D,20191119,000000,35.2691,35.7792,35.0496,35.5923,107262.29096545,0
+MATX.US,D,20191120,000000,35.3621,35.8276,35.1159,35.1257,166856.61162143,0
+MATX.US,D,20191121,000000,35.1257,35.192,34.7006,34.8885,109568.85460867,0
+MATX.US,D,20191122,000000,35.0022,35.3344,34.7383,35.1634,122323.74689548,0
+MATX.US,D,20191125,000000,35.5241,36.4247,35.4164,36.3397,142716.60212369,0
+MATX.US,D,20191126,000000,36.1894,36.5848,35.7129,36.2438,188539.32151856,0
+MATX.US,D,20191127,000000,36.3584,36.5759,35.7792,36.0748,115154.17823776,0
+MATX.US,D,20191129,000000,35.9492,36.2536,35.5696,35.7712,67703.712833255,0
+MATX.US,D,20191202,000000,35.8473,35.9215,35.1356,35.1554,138761.04780568,0
+MATX.US,D,20191203,000000,34.7383,34.8698,34.2252,34.7196,107218.78998446,0
+MATX.US,D,20191204,000000,34.8698,35.7979,34.8698,34.9468,124370.31630349,0
+MATX.US,D,20191205,000000,35.2306,35.2968,34.7196,34.9468,141685.73003927,0
+MATX.US,D,20191206,000000,35.4678,35.9215,35.4678,35.611,133864.65831741,0
+MATX.US,D,20191209,000000,35.4381,35.7228,35.1455,35.3917,127149.3208333,0
+MATX.US,D,20191210,000000,35.3531,35.5824,35.0209,35.1069,116751.57472576,0
+MATX.US,D,20191211,000000,35.1554,35.3818,34.8737,35.1257,128018.32880239,0
+MATX.US,D,20191212,000000,35.0121,36.1498,34.8885,35.4579,214570.10621332,0
+MATX.US,D,20191213,000000,35.5627,35.7614,35.1159,35.3344,143356.97702991,0
+MATX.US,D,20191216,000000,35.9976,37.8085,35.9976,37.4586,306282.31395063,0
+MATX.US,D,20191217,000000,37.4003,37.5377,36.8605,37.2114,171514.25153962,0
+MATX.US,D,20191218,000000,37.3439,37.6325,36.822,37.5524,99009.244385837,0
+MATX.US,D,20191219,000000,37.4773,38.368,37.4773,38.273,109088.32051634,0
+MATX.US,D,20191220,000000,38.4708,39.1548,38.4708,38.7268,1193907.6912598,0
+MATX.US,D,20191223,000000,38.6991,39.0016,38.4471,38.8227,128151.86669753,0
+MATX.US,D,20191224,000000,38.7841,38.7841,38.3205,38.6141,49105.525983596,0
+MATX.US,D,20191226,000000,38.624,38.8988,38.4342,38.8325,88989.855647859,0
+MATX.US,D,20191227,000000,38.9641,39.1301,38.793,38.9552,133218.21350688,0
+MATX.US,D,20191230,000000,38.8712,39.657,38.5182,39.2576,156218.09264238,0
+MATX.US,D,20191231,000000,39.0699,39.3723,38.6141,38.6714,155962.14501003,0
+MATX.US,D,20200102,000000,39.0302,39.0302,37.9776,38.2049,138067.05541127,0
+MATX.US,D,20200103,000000,37.4299,37.9419,37.4299,37.6573,204720.67479643,0
+MATX.US,D,20200106,000000,37.2678,37.3341,36.8981,37.2501,125521.57482367,0
+MATX.US,D,20200107,000000,36.9939,37.164,36.5374,36.8981,115638.75893298,0
+MATX.US,D,20200108,000000,36.9565,37.3054,36.7883,36.8121,89786.024765063,0
+MATX.US,D,20200109,000000,37.0682,37.0682,36.3198,36.4641,103924.85523781,0
+MATX.US,D,20200110,000000,36.31,36.7469,36.1894,36.387,89173.976079029,0
+MATX.US,D,20200113,000000,36.4058,37.0039,36.3564,36.9268,80995.791652753,0
+MATX.US,D,20200114,000000,36.7746,37.4388,36.6233,37.0968,90301.966632629,0
+MATX.US,D,20200115,000000,36.8882,37.5228,36.8882,37.3241,126579.76147754,0
+MATX.US,D,20200116,000000,37.7799,38.3877,37.4003,37.9963,187806.88639676,0
+MATX.US,D,20200117,000000,38.1396,38.4807,37.7502,37.9776,127979.88607501,0
+MATX.US,D,20200121,000000,37.7412,37.847,36.8932,37.2501,163388.67295081,0
+MATX.US,D,20200122,000000,37.3054,37.42,36.6717,37.2777,188616.20697333,0
+MATX.US,D,20200123,000000,36.9939,37.5811,36.3485,37.3528,287860.15432638,0
+MATX.US,D,20200124,000000,37.6187,37.6949,36.5848,37.1541,181026.80326652,0
+MATX.US,D,20200127,000000,36.1894,37.0484,35.9393,36.7003,210190.67024335,0
+MATX.US,D,20200128,000000,37.0869,37.2401,36.4444,36.5472,201467.2060786,0
+MATX.US,D,20200129,000000,36.7202,37.0968,36.1598,36.1795,181298.93731039,0
+MATX.US,D,20200130,000000,35.628,36.0164,34.339,35.0685,211427.91907478,0
+MATX.US,D,20200131,000000,34.7196,34.7759,33.8082,34.1304,239042.94879818,0
+MATX.US,D,20200203,000000,34.3587,34.5504,33.8952,34.2994,213341.96223837,0
+MATX.US,D,20200204,000000,34.8123,35.0635,34.3587,34.4537,111909.81437642,0
+MATX.US,D,20200205,000000,34.8046,35.4203,34.7403,35.3679,100493.33599313,0
+MATX.US,D,20200206,000000,35.4737,35.4737,34.7779,34.9883,83249.749458512,0
+MATX.US,D,20200207,000000,34.7016,34.7779,34.1581,34.6147,74769.081466741,0
+MATX.US,D,20200210,000000,34.5277,34.9883,34.4337,34.8143,110407.51305616,0
+MATX.US,D,20200211,000000,35.1109,35.6447,34.9113,35.0249,93584.773221355,0
+MATX.US,D,20200212,000000,35.3778,35.4441,34.9785,35.0249,117704.54970468,0
+MATX.US,D,20200213,000000,34.7779,34.9399,34.424,34.6147,135142.37317768,0
+MATX.US,D,20200214,000000,34.758,35.2157,34.5851,34.758,126408.79250573,0
+MATX.US,D,20200218,000000,34.7016,35.2641,34.7016,35.2641,82248.215245002,0
+MATX.US,D,20200219,000000,35.3778,36.1972,35.2543,36.1419,87207.327077954,0
+MATX.US,D,20200220,000000,35.8759,36.5214,35.8759,36.225,88738.966269121,0
+MATX.US,D,20200221,000000,36.2348,36.5027,35.7396,36.1608,122899.37615557,0
+MATX.US,D,20200224,000000,34.9695,35.4826,34.7719,35.3778,151610.02360951,0
+MATX.US,D,20200225,000000,35.3877,35.3877,34.2065,34.7779,284718.97883855,0
+MATX.US,D,20200226,000000,32.4233,32.6793,30.5343,31.1245,831038.69424583,0
+MATX.US,D,20200227,000000,31.1332,32.1069,30.0499,31.67,390907.90838932,0
+MATX.US,D,20200228,000000,30.5343,31.8302,30.5154,31.67,382642.72200106,0
+MATX.US,D,20200302,000000,31.7728,31.8342,30.896,31.67,154988.9370167,0
+MATX.US,D,20200303,000000,31.591,32.1405,30.8566,31.2579,258585.00577027,0
+MATX.US,D,20200304,000000,31.8212,32.2888,30.9435,32.2888,188738.61671054,0
+MATX.US,D,20200305,000000,31.5168,31.9369,30.4867,31.0394,218737.09553196,0
+MATX.US,D,20200306,000000,30.0559,31.754,29.8957,30.8386,204100.53290463,0
+MATX.US,D,20200309,000000,29.0367,30.0292,28.9903,29.4291,282609.68708586,0
+MATX.US,D,20200310,000000,30.0944,30.2674,28.7124,30.2298,261737.30941603,0
+MATX.US,D,20200311,000000,29.351,29.9816,28.2934,28.5504,299927.12412308,0
+MATX.US,D,20200312,000000,26.9392,27.5688,25.1361,25.1559,408067.52791412,0
+MATX.US,D,20200313,000000,26.5951,30.0093,25.1815,30.0093,280762.41286983,0
+MATX.US,D,20200316,000000,24.7941,28.8549,24.7941,27.2732,344292.0548294,0
+MATX.US,D,20200317,000000,27.6637,30.6559,26.089,30.0756,433028.99779709,0
+MATX.US,D,20200318,000000,28.578,31.9072,27.9108,31.7728,381723.13149593,0
+MATX.US,D,20200319,000000,31.8875,35.8759,31.2579,33.0795,414628.08283797,0
+MATX.US,D,20200320,000000,33.3277,33.4958,28.7026,29.4746,376019.44473253,0
+MATX.US,D,20200323,000000,29.8374,29.8374,26.3421,27.473,266631.67560286,0
+MATX.US,D,20200324,000000,28.7886,30.7488,28.3665,29.6565,294259.85678563,0
+MATX.US,D,20200325,000000,29.3224,30.991,28.1402,28.9122,302543.25288686,0
+MATX.US,D,20200326,000000,29.2285,30.9711,29.2285,30.8566,324670.07745038,0
+MATX.US,D,20200327,000000,29.4192,29.696,28.2074,28.5227,244634.34233159,0
+MATX.US,D,20200330,000000,29.1138,29.1138,28.0076,28.5681,274907.99014905,0
+MATX.US,D,20200331,000000,28.417,29.4558,28.0927,29.1988,387297.32696709,0
+MATX.US,D,20200401,000000,27.9207,28.6067,26.4993,26.7474,199590.59399167,0
+MATX.US,D,20200402,000000,26.3955,28.0927,26.2433,28.0927,230599.71188308,0
+MATX.US,D,20200403,000000,27.6617,28.1312,26.2818,26.9392,215934.82303557,0
+MATX.US,D,20200406,000000,26.0515,27.7972,26.0515,27.2051,267403.56510276,0
+MATX.US,D,20200407,000000,27.2051,27.5777,26.0613,26.3095,258914.80390523,0
+MATX.US,D,20200408,000000,26.7107,27.818,26.2907,27.3572,217923.7283525,0
+MATX.US,D,20200409,000000,27.9009,28.2735,27.2248,27.9207,262727.71547161,0
+MATX.US,D,20200413,000000,27.7883,27.7883,26.7197,27.2822,148325.19371934,0
+MATX.US,D,20200414,000000,28.0649,28.1312,27.2732,27.721,172636.17218889,0
+MATX.US,D,20200415,000000,26.7296,26.7296,25.8508,25.9852,251949.58869309,0
+MATX.US,D,20200416,000000,25.8795,26.4142,24.8515,25.6423,269450.13451077,0
+MATX.US,D,20200417,000000,26.2818,26.7949,26.0149,26.6436,306742.61502856,0
+MATX.US,D,20200420,000000,26.2334,26.443,25.2647,25.7381,201842.52849599,0
+MATX.US,D,20200421,000000,25.0808,25.6027,24.9127,25.318,115295.80933866,0
+MATX.US,D,20200422,000000,25.9764,26.0613,25.3655,25.4227,186392.5986892,0
+MATX.US,D,20200423,000000,25.5374,26.3194,25.3981,26.0337,347396.81089128,0
+MATX.US,D,20200424,000000,25.9565,27.4541,25.8597,27.2051,251020.89333147,0
+MATX.US,D,20200427,000000,27.6716,30.478,27.5965,29.609,269163.83735681,0
+MATX.US,D,20200428,000000,30.5717,30.5717,29.1138,29.4192,220559.07847997,0
+MATX.US,D,20200429,000000,30.7241,30.9485,29.4697,30.6756,285508.06640071,0
+MATX.US,D,20200430,000000,29.9332,30.1428,28.7511,28.837,219472.56560592,0
+MATX.US,D,20200501,000000,28.3211,28.5967,27.4344,28.0452,270208.87255131,0
+MATX.US,D,20200504,000000,27.5876,27.9306,27.3345,27.721,289615.36832682,0
+MATX.US,D,20200505,000000,28.587,28.7322,26.9766,27.0904,256116.57801173,0
+MATX.US,D,20200506,000000,28.3892,28.3892,24.717,25.9477,380383.7059417,0
+MATX.US,D,20200507,000000,26.0445,26.5338,25.5444,26.0722,170847.57371466,0
+MATX.US,D,20200508,000000,26.5823,27.1101,26.4478,27.035,172958.88876879,0
+MATX.US,D,20200511,000000,26.524,27.0053,26.3341,26.5042,275855.90687436,0
+MATX.US,D,20200512,000000,26.514,26.6347,25.2271,25.2745,242877.1050297,0
+MATX.US,D,20200513,000000,24.9958,25.0056,23.853,24.0449,250415.92620048,0
+MATX.US,D,20200514,000000,23.5931,24.1112,22.8241,24.0548,202550.68400048,0
+MATX.US,D,20200515,000000,24.0162,24.3898,23.7947,23.95,674948.06959427,0
+MATX.US,D,20200518,000000,25.0056,26.3797,24.976,26.1978,292342.77866987,0
+MATX.US,D,20200519,000000,26.0909,26.0909,25.1401,25.1401,140296.73359973,0
+MATX.US,D,20200520,000000,25.6007,26.0346,25.409,25.6205,223704.30057068,0
+MATX.US,D,20200521,000000,25.5157,25.919,25.3042,25.6403,181057.15278813,0
+MATX.US,D,20200522,000000,25.8133,25.9092,24.9286,25.496,169145.97720241,0
+MATX.US,D,20200526,000000,26.2937,27.5718,26.2937,27.3315,279566.64171794,0
+MATX.US,D,20200527,000000,28.0917,29.3303,28.0048,29.1958,217498.8350498,0
+MATX.US,D,20200528,000000,29.7147,29.7147,27.5916,27.7546,257758.48713145,0
+MATX.US,D,20200529,000000,27.2742,27.8604,26.9856,27.4571,260569.86448432,0
+MATX.US,D,20200601,000000,27.6469,28.2064,27.384,27.8317,278730.00657191,0
+MATX.US,D,20200602,000000,28.1767,28.6137,27.813,28.495,179652.98158778,0
+MATX.US,D,20200603,000000,29.1761,30.0884,29.1562,29.2542,186571.66086677,0
+MATX.US,D,20200604,000000,29.0041,30.8209,28.8489,30.5897,294829.4161414,0
+MATX.US,D,20200605,000000,32.0586,33.0025,31.9556,32.445,334544.8001353,0
+MATX.US,D,20200608,000000,33.1369,33.3198,32.2434,32.4351,271993.42442266,0
+MATX.US,D,20200609,000000,31.8193,32.9235,31.4644,32.5123,235628.62761577,0
+MATX.US,D,20200610,000000,32.1851,32.1851,30.5797,30.5797,194296.62577016,0
+MATX.US,D,20200611,000000,29.0416,29.3204,27.9375,27.9552,255207.1040138,0
+MATX.US,D,20200612,000000,29.1958,29.6673,28.0532,28.5514,199684.67750869,0
+MATX.US,D,20200615,000000,27.5629,28.9566,27.4571,28.6779,155825.57216274,0
+MATX.US,D,20200616,000000,30.1082,30.1082,28.668,29.0228,167740.79435134,0
+MATX.US,D,20200617,000000,28.9764,29.2156,28.4179,28.8874,153057.69579086,0
+MATX.US,D,20200618,000000,28.3032,29.1859,28.3032,28.8212,99115.467711513,0
+MATX.US,D,20200619,000000,29.2442,29.2442,28.1392,28.2361,394721.83160641,0
+MATX.US,D,20200622,000000,27.9276,27.9276,27.1299,27.5916,206800.62867822,0
+MATX.US,D,20200623,000000,28.0335,28.2439,27.6301,28.0917,141744.40578108,0
+MATX.US,D,20200624,000000,27.6666,27.6666,26.5635,26.7543,209103.14571856,0
+MATX.US,D,20200625,000000,26.4568,27.0716,25.9575,27.0153,203027.17148994,0
+MATX.US,D,20200626,000000,27.0153,27.0153,26.0159,26.3994,336213.01217377,0
+MATX.US,D,20200629,000000,26.947,28.1144,26.8314,28.1095,231188.49260254,0
+MATX.US,D,20200630,000000,27.888,28.4653,27.6666,27.9652,299137.02491022,0
+MATX.US,D,20200701,000000,28.2835,28.7441,27.0716,27.466,217916.64679746,0
+MATX.US,D,20200702,000000,28.1569,28.2361,27.2545,27.3137,137321.4688301,0
+MATX.US,D,20200706,000000,28.0819,28.0819,27.1962,27.6568,180518.95460471,0
+MATX.US,D,20200707,000000,27.4858,27.8317,27.2159,27.5144,155101.23024671,0
+MATX.US,D,20200708,000000,27.3137,27.6469,26.4568,27.0618,165899.59003963,0
+MATX.US,D,20200709,000000,26.9283,26.9283,26.2462,26.2937,178980.23385851,0
+MATX.US,D,20200710,000000,32.6654,36.9802,31.5396,35.0675,2698613.7052875,0
+MATX.US,D,20200713,000000,36.0094,36.4434,33.3654,34.165,612552.48809261,0
+MATX.US,D,20200714,000000,34.1254,35.2019,34.1254,35.1347,211863.94053541,0
+MATX.US,D,20200715,000000,35.4718,36.4533,34.9637,35.9896,289347.28088583,0
+MATX.US,D,20200716,000000,35.8375,35.961,34.6651,35.702,279824.61265173,0
+MATX.US,D,20200717,000000,35.9225,36.6737,35.9225,36.4434,385735.33825429,0
+MATX.US,D,20200720,000000,36.0283,36.7212,34.846,34.9637,194264.2529471,0
+MATX.US,D,20200721,000000,35.1544,36.1064,34.76,35.702,185581.25481118,0
+MATX.US,D,20200722,000000,35.2117,35.8375,34.4052,34.5188,149395.52018187,0
+MATX.US,D,20200723,000000,34.3567,34.8846,34.1945,34.846,283977.43886026,0
+MATX.US,D,20200724,000000,34.5377,34.7136,33.6924,33.818,198197.55094925,0
+MATX.US,D,20200727,000000,33.6074,34.934,33.4236,34.8361,214524.58193089,0
+MATX.US,D,20200728,000000,34.4634,34.8263,34.1254,34.165,195144.38907412,0
+MATX.US,D,20200729,000000,34.165,35.1347,34.165,35.1149,168850.57519198,0
+MATX.US,D,20200730,000000,34.6256,35.0724,34.5277,34.7036,187198.88431362,0
+MATX.US,D,20200731,000000,34.6354,35.0102,33.8962,35.0002,296212.34267662,0
+MATX.US,D,20200803,000000,35.3274,35.3274,34.1353,34.8658,227923.89572679,0
+MATX.US,D,20200804,000000,35.0862,35.0862,34.3073,34.6453,355178.42823505,0
+MATX.US,D,20200805,000000,35.1089,36.5601,34.7808,36.3377,352507.67033235,0
+MATX.US,D,20200806,000000,36.7528,39.8774,36.3564,37.0819,336294.95588214,0
+MATX.US,D,20200807,000000,36.735,37.7393,35.9887,37.6137,238081.8806135,0
+MATX.US,D,20200810,000000,37.6731,39.1429,37.6731,38.5331,248002.12758085,0
+MATX.US,D,20200811,000000,39.1232,39.9496,38.7248,39.1034,305797.73325541,0
+MATX.US,D,20200812,000000,39.655,40.1098,38.881,39.2201,178113.24919084,0
+MATX.US,D,20200813,000000,38.8909,39.2586,38.4074,38.7248,131605.64225805,0
+MATX.US,D,20200814,000000,38.2721,39.1716,38.0595,38.8138,221562.63599493,0
+MATX.US,D,20200817,000000,38.794,39.6451,38.5232,39.1034,198422.13740924,0
+MATX.US,D,20200818,000000,39.0055,39.4523,38.5331,38.6696,151234.70119213,0
+MATX.US,D,20200819,000000,38.5627,39.5581,38.5232,39.1429,300086.96493696,0
+MATX.US,D,20200820,000000,38.6497,39.5294,38.5034,39.1815,171293.7116825,0
+MATX.US,D,20200821,000000,39.0253,39.7904,38.8632,39.1528,679443.84539714,0
+MATX.US,D,20200824,000000,39.5107,40.4952,39.2201,40.4477,211402.62780676,0
+MATX.US,D,20200825,000000,40.6237,40.6988,39.5393,39.7904,147025.22254322,0
+MATX.US,D,20200826,000000,39.577,39.7429,39.1815,39.4711,150268.57475384,0
+MATX.US,D,20200827,000000,39.5294,40.0899,39.1034,39.3348,111698.37937579,0
+MATX.US,D,20200828,000000,39.6747,39.6747,38.9976,39.4523,136253.16566903,0
+MATX.US,D,20200831,000000,39.4425,39.6451,38.7446,38.7545,177516.37526563,0
+MATX.US,D,20200901,000000,38.9205,39.8389,38.6409,39.5007,136178.3035157,0
+MATX.US,D,20200902,000000,39.3159,40.2155,39.3159,40.0622,217784.12055303,0
+MATX.US,D,20200903,000000,40.0998,40.3034,38.6596,38.7841,191396.22315387,0
+MATX.US,D,20200904,000000,39.6254,40.0039,38.1653,38.9492,172930.56254861,0
+MATX.US,D,20200908,000000,38.6596,38.6596,37.6632,37.7017,206147.10231264,0
+MATX.US,D,20200909,000000,37.9538,38.1841,37.3231,37.7205,218692.58290025,0
+MATX.US,D,20200910,000000,37.7789,37.9618,37.2856,37.3429,189342.57219081,0
+MATX.US,D,20200911,000000,37.3628,37.9805,37.1007,37.4893,173346.35099483,0
+MATX.US,D,20200914,000000,37.7492,38.0991,37.3301,37.7789,128421.97743997,0
+MATX.US,D,20200915,000000,37.8946,38.1653,37.4695,37.8174,160510.52665038,0
+MATX.US,D,20200916,000000,37.8372,39.1331,37.8372,38.8632,269149.67424672,0
+MATX.US,D,20200917,000000,38.2721,40.254,38.1653,40.0039,343451.37308049,0
+MATX.US,D,20200918,000000,40.4952,41.2021,40.0138,40.3805,747059.54461769,0
+MATX.US,D,20200921,000000,39.577,39.5867,36.4354,36.6966,316774.14357518,0
+MATX.US,D,20200922,000000,36.7726,36.9861,35.9502,36.7439,202949.27438445,0
+MATX.US,D,20200923,000000,36.7439,37.3726,35.7662,35.9601,340014.79558221,0
+MATX.US,D,20200924,000000,36.1845,37.0522,35.5746,36.5601,182738.51628597,0
+MATX.US,D,20200925,000000,36.2497,37.0721,36.2497,36.8695,120873.03976197,0
+MATX.US,D,20200928,000000,37.2569,38.4451,37.2569,38.2909,188789.19924658,0
+MATX.US,D,20200929,000000,38.0892,38.8138,37.9618,38.4451,178706.07651319,0
+MATX.US,D,20200930,000000,38.7643,39.7716,38.3205,38.7743,222959.72564023,0
+MATX.US,D,20201001,000000,38.804,39.1084,38.3581,38.5726,206784.44226668,0
+MATX.US,D,20201002,000000,37.6731,39.7865,37.3726,39.4623,185337.44698749,0
+MATX.US,D,20201005,000000,39.6846,41.1734,39.4623,40.8352,176664.56535878,0
+MATX.US,D,20201006,000000,41.4727,43.6316,41.1505,42.402,298171.91012265,0
+MATX.US,D,20201007,000000,42.8468,43.7166,42.567,43.1948,258274.42899901,0
+MATX.US,D,20201008,000000,43.7938,43.7938,41.9374,43.0307,254290.54846083,0
+MATX.US,D,20201009,000000,47.6923,51.0492,47.6923,49.6851,475672.09897674,0
+MATX.US,D,20201012,000000,50.2466,51.2034,48.7955,49.3659,342125.09898563,0
+MATX.US,D,20201013,000000,48.8054,48.8647,47.3631,48.3111,207303.41908641,0
+MATX.US,D,20201014,000000,48.3793,49.4479,48.3111,48.7362,130784.18187284,0
+MATX.US,D,20201015,000000,48.2548,49.9945,47.5906,49.7435,201385.26237021,0
+MATX.US,D,20201016,000000,49.4242,49.4716,48.486,48.7955,122423.90031683,0
+MATX.US,D,20201019,000000,48.9211,49.0951,48.0897,48.1658,125079.4834587,0
+MATX.US,D,20201020,000000,48.4466,49.5932,48.3893,49.1721,127583.31899248,0
+MATX.US,D,20201021,000000,48.9883,49.2107,47.9642,48.0314,116133.45613541,0
+MATX.US,D,20201022,000000,48.1361,49.4054,47.9345,49.3954,134363.40212273,0
+MATX.US,D,20201023,000000,49.5695,50.6124,49.2789,50.556,167285.55152702,0
+MATX.US,D,20201026,000000,49.9462,50.2713,49.5695,50.1884,166258.72604548,0
+MATX.US,D,20201027,000000,50.0044,50.6322,49.3075,49.9065,207372.21133543,0
+MATX.US,D,20201028,000000,48.6887,49.5783,48.4516,49.182,239856.31597763,0
+MATX.US,D,20201029,000000,48.7559,51.8025,48.496,51.4644,242046.53978799,0
+MATX.US,D,20201030,000000,50.8644,51.9487,49.9362,50.2466,245813.92707195,0
+MATX.US,D,20201102,000000,50.6034,51.0681,49.5299,50.4393,318996.7402086,0
+MATX.US,D,20201103,000000,54.3853,56.4275,53.0983,55.6812,512825.98334579,0
+MATX.US,D,20201104,000000,54.9082,55.3422,52.3293,52.5755,191851.46597818,0
+MATX.US,D,20201105,000000,52.276,54.3754,52.0634,54.2973,351093.38262478,0
+MATX.US,D,20201106,000000,54.7719,55.0052,53.7379,53.7665,145649.37756304,0
+MATX.US,D,20201109,000000,58.1376,59.6669,56.1221,56.8714,398424.47324424,0
+MATX.US,D,20201110,000000,57.7749,58.6576,56.3179,57.4636,413115.66501049,0
+MATX.US,D,20201111,000000,57.503,57.5505,55.2304,56.5996,277393.61596984,0
+MATX.US,D,20201112,000000,55.7356,56.3179,53.4631,54.4051,299815.84254381,0
+MATX.US,D,20201113,000000,54.9578,55.6763,54.8124,55.5903,225171.19411572,0
+MATX.US,D,20201116,000000,56.9495,56.9495,55.8474,56.4632,556812.55668256,0
+MATX.US,D,20201117,000000,55.8612,56.472,54.8708,56.3367,325593.71455839,0
+MATX.US,D,20201118,000000,56.8318,58.4629,56.5601,56.5996,174352.94346194,0
+MATX.US,D,20201119,000000,56.4919,56.8516,54.6958,56.3179,121763.29239621,0
+MATX.US,D,20201120,000000,55.8512,56.9158,55.6091,56.6876,203627.08036733,0
+MATX.US,D,20201123,000000,56.6974,58.2493,56.2694,57.7749,211069.79471964,0
+MATX.US,D,20201124,000000,58.3759,60.2016,58.3759,59.6778,275490.70096418,0
+MATX.US,D,20201125,000000,59.0747,59.2151,57.8717,58.0665,123129.02086918,0
+MATX.US,D,20201127,000000,57.938,57.938,56.8862,57.0937,60691.961687966,0
+MATX.US,D,20201130,000000,56.9109,57.5317,55.8039,56.4444,182702.09686002,0
+MATX.US,D,20201201,000000,57.2026,57.6187,56.5215,56.8714,183896.85636119,0
+MATX.US,D,20201202,000000,56.648,56.7775,55.8711,56.308,217311.67966646,0
+MATX.US,D,20201203,000000,56.1044,57.8322,56.1044,56.9969,177980.72294643,0
+MATX.US,D,20201204,000000,57.425,57.5317,56.2013,56.5116,433145.33762996,0
+MATX.US,D,20201207,000000,56.4157,56.4157,54.4734,55.3373,289732.71981043,0
+MATX.US,D,20201208,000000,54.8608,56.1903,54.3073,55.6467,231117.67705209,0
+MATX.US,D,20201209,000000,56.3367,57.8906,55.9392,57.1137,285806.50336333,0
+MATX.US,D,20201210,000000,56.6382,57.599,56.308,57.3756,162399.27854596,0
+MATX.US,D,20201211,000000,57.0265,57.2628,55.5518,56.2793,136311.84141084,0
+MATX.US,D,20201214,000000,57.1334,57.3083,54.8273,55.191,216518.54550143,0
+MATX.US,D,20201215,000000,55.7939,56.477,54.7156,56.299,136319.9346166,0
+MATX.US,D,20201216,000000,56.2101,56.7538,55.5518,56.4345,191167.59009097,0
+MATX.US,D,20201217,000000,56.5996,57.9094,55.9679,57.6187,250412.89124833,0
+MATX.US,D,20201218,000000,57.5603,57.8717,55.706,56.5402,1594424.2581945,0
+MATX.US,D,20201221,000000,55.3462,56.0558,55.0595,55.6467,182199.30645183,0
+MATX.US,D,20201222,000000,55.6961,55.7159,54.2875,54.3567,192406.86222386,0
+MATX.US,D,20201223,000000,54.3754,55.7642,54.0246,55.3274,143257.83525927,0
+MATX.US,D,20201224,000000,55.7445,55.7642,54.7551,55.6003,60432.979103463,0
+MATX.US,D,20201228,000000,56.0361,56.0845,54.8806,55.0941,133751.3534367,0
+MATX.US,D,20201229,000000,55.4629,55.6091,53.7982,54.1334,114098.01488534,0
+MATX.US,D,20201230,000000,54.0838,54.9578,53.8912,54.6582,95135.633776213,0
+MATX.US,D,20201231,000000,54.7156,56.9308,54.7156,55.3184,195155.51723205,0
+MATX.US,D,20210104,000000,55.5903,56.295,54.1135,55.0457,219154.90727961,0
+MATX.US,D,20210105,000000,55.8335,57.3172,55.2888,56.6095,171848.09627746,0
+MATX.US,D,20210106,000000,57.2886,60.9775,57.2688,60.3864,436645.64912364,0
+MATX.US,D,20210107,000000,61.115,63.1493,60.7058,61.0961,263841.54291512,0
+MATX.US,D,20210108,000000,61.1724,61.5222,59.5314,59.7549,236571.48608748,0
+MATX.US,D,20210111,000000,59.7549,61.454,59.7549,61.0467,183128.00181345,0
+MATX.US,D,20210112,000000,67.1546,68.0087,63.26,64.2999,377588.51500036,0
+MATX.US,D,20210113,000000,63.8531,64.6982,61.7555,62.8922,280973.84787046,0
+MATX.US,D,20210114,000000,63.4152,66.2214,63.1147,64.9601,251418.47206471,0
+MATX.US,D,20210115,000000,63.9391,64.7555,62.143,63.1542,273551.36653256,0
+MATX.US,D,20210119,000000,64.0765,65.0561,62.9931,63.9291,311395.19669314,0
+MATX.US,D,20210120,000000,63.8916,65.8923,63.8916,65.8824,258452.47952585,0
+MATX.US,D,20210121,000000,65.8824,66.3964,64.1634,64.6488,163132.72531848,0
+MATX.US,D,20210122,000000,63.7364,65.6788,63.7364,65.6294,181046.02463022,0
+MATX.US,D,20210125,000000,65.6294,65.9595,63.9786,65.1539,261351.87049143,0
+MATX.US,D,20210126,000000,65.4929,65.4929,64.0181,64.5519,168200.08377855,0
+MATX.US,D,20210127,000000,62.911,63.4152,60.687,62.6678,296691.86511823,0
+MATX.US,D,20210128,000000,63.6573,63.6573,59.8814,60.2204,194426.11706241,0
+MATX.US,D,20210129,000000,60.2896,60.3469,57.9974,58.0665,169455.54232296,0
+MATX.US,D,20210201,000000,58.6486,59.046,56.7923,58.8315,173305.88496601,0
+MATX.US,D,20210202,000000,59.9198,61.0864,59.0174,60.5416,145981.19899944,0
+MATX.US,D,20210203,000000,60.425,60.5713,58.9887,59.5996,104334.5737797,0
+MATX.US,D,20210204,000000,59.8131,61.5746,59.474,61.5123,118702.03731531,0
+MATX.US,D,20210205,000000,62.1233,62.6293,61.2019,62.5908,113695.37789849,0
+MATX.US,D,20210208,000000,63.1246,64.2604,63.0367,64.201,207050.50640624,0
+MATX.US,D,20210209,000000,64.4452,65.6788,63.9688,64.7752,187917.15632532,0
+MATX.US,D,20210210,000000,65.486,65.8962,63.7819,64.541,133552.05824472,0
+MATX.US,D,20210211,000000,64.7466,64.981,62.7974,64.9611,150089.51257628,0
+MATX.US,D,20210212,000000,65.145,70.3187,65.145,69.959,400644.03492549,0
+MATX.US,D,20210216,000000,71.3517,72.355,70.2713,70.3089,312268.25126511,0
+MATX.US,D,20210217,000000,69.696,70.9632,68.5068,70.2812,207672.67159947,0
+MATX.US,D,20210218,000000,69.8028,70.5431,68.0195,69.5299,212961.58156739,0
+MATX.US,D,20210219,000000,70.1141,72.4143,69.6564,72.1999,186034.47433407,0
+MATX.US,D,20210222,000000,71.5178,74.8311,71.5178,73.9247,204161.23194787,0
+MATX.US,D,20210223,000000,73.7577,74.1491,70.8941,71.5859,227377.6043376,0
+MATX.US,D,20210224,000000,75.6486,77.0217,70.2219,70.6895,365961.61326716,0
+MATX.US,D,20210225,000000,69.7544,70.6845,67.7181,67.8634,301516.42740533,0
+MATX.US,D,20210226,000000,67.982,68.3596,66.012,67.4936,305546.84387667,0
+MATX.US,D,20210301,000000,71.1283,73.0953,70.1527,73.0855,531441.36825769,0
+MATX.US,D,20210302,000000,73.4562,73.7972,72.3066,72.3066,304611.06696,0
+MATX.US,D,20210303,000000,72.6575,73.6321,71.4683,71.4782,318172.24487122,0
+MATX.US,D,20210304,000000,71.147,71.8469,68.4189,69.6564,334320.2136753,0
+MATX.US,D,20210305,000000,70.553,71.8697,69.4132,71.7808,307367.81517397,0
+MATX.US,D,20210308,000000,73.2427,75.2642,71.8202,71.9457,496394.75233991,0
+MATX.US,D,20210309,000000,72.5299,73.4957,71.7808,72.5023,253666.35996614,0
+MATX.US,D,20210310,000000,72.7662,74.7334,72.7366,74.3428,362128.46868636,0
+MATX.US,D,20210311,000000,75.2107,75.7949,74.0502,75.5221,297851.21684417,0
+MATX.US,D,20210312,000000,75.9214,77.0117,75.015,75.015,495890.95028098,0
+MATX.US,D,20210315,000000,74.5385,74.9083,72.267,74.5385,293903.75573194,0
+MATX.US,D,20210316,000000,74.5583,74.5583,72.3461,73.0855,200541.54566914,0
+MATX.US,D,20210317,000000,72.4045,72.6674,70.8397,72.3066,337369.32894755,0
+MATX.US,D,20210318,000000,72.2383,74.323,71.8153,72.0337,230554.18760065,0
+MATX.US,D,20210319,000000,72.5299,72.5745,70.6409,72.4045,586067.47222424,0
+MATX.US,D,20210322,000000,72.7366,73.1734,70.2119,70.7566,218995.06646574,0
+MATX.US,D,20210323,000000,70.1527,70.3386,66.2561,66.7335,430391.62436817,0
+MATX.US,D,20210324,000000,67.7181,68.7302,64.8228,64.8722,335769.90915809,0
+MATX.US,D,20210325,000000,64.0448,65.7688,62.4514,65.4574,565263.88680342,0
+MATX.US,D,20210326,000000,66.4023,67.2544,64.7912,65.9733,277401.70917561,0
+MATX.US,D,20210329,000000,65.4377,67.1526,64.2584,64.288,282315.29672613,0
+MATX.US,D,20210330,000000,64.3177,66.1394,63.9756,65.7588,317625.95348203,0
+MATX.US,D,20210331,000000,66.2561,66.5091,64.8485,64.9908,450788.52619927,0
+MATX.US,D,20210401,000000,65.4178,65.7441,64.5263,65.5938,334499.27585287,0
+MATX.US,D,20210405,000000,66.7829,67.4739,65.6195,65.8962,338192.8126342,0
+MATX.US,D,20210406,000000,66.1592,66.8412,65.8962,66.4409,304460.33100262,0
+MATX.US,D,20210407,000000,67.2208,69.8028,66.7632,69.4132,875714.20172342,0
+MATX.US,D,20210408,000000,69.4815,70.6212,68.3022,70.2812,469315.89749848,0
+MATX.US,D,20210409,000000,70.5817,71.6255,70.0657,71.4299,270489.09980095,0
+MATX.US,D,20210412,000000,71.2252,71.3082,68.8094,69.6763,245543.81632951,0
+MATX.US,D,20210413,000000,69.3055,69.7444,66.7592,67.0656,348188.93340561,0
+MATX.US,D,20210414,000000,66.7532,67.893,66.3441,66.8788,401942.9944509,0
+MATX.US,D,20210415,000000,67.5412,67.5649,66.0317,66.7236,177682.28598382,0
+MATX.US,D,20210416,000000,68.7302,69.18,66.6752,67.8138,411404.96364176,0
+MATX.US,D,20210419,000000,68.2054,69.1316,67.6983,68.7994,411552.66464699,0
+MATX.US,D,20210420,000000,68.839,69.1118,64.2682,65.3397,382083.27915251,0
+MATX.US,D,20210421,000000,64.9217,66.5486,64.6191,66.0713,289449.45760862,0
+MATX.US,D,20210422,000000,66.0713,66.8116,65.4959,65.6808,232640.21138678,0
+MATX.US,D,20210423,000000,66.0811,66.9964,65.7193,66.178,455881.17592735,0
+MATX.US,D,20210426,000000,67.1625,67.9028,65.7094,65.9338,279399.71934902,0
+MATX.US,D,20210427,000000,66.5685,67.3473,65.7688,66.002,360798.14798863,0
+MATX.US,D,20210428,000000,65.5453,67.3908,63.8304,64.8623,346192.94653363,0
+MATX.US,D,20210429,000000,63.9262,64.9315,63.6435,64.454,362357.10174925,0
+MATX.US,D,20210430,000000,64.1516,65.5652,63.6257,63.6534,400264.66590523,0
+MATX.US,D,20210503,000000,64.3562,66.0613,64.3562,65.8281,422187.13702316,0
+MATX.US,D,20210504,000000,65.7885,65.7885,63.0653,63.7819,311543.90934909,0
+MATX.US,D,20210505,000000,64.4066,65.6392,64.4066,64.9651,238799.14097449,0
+MATX.US,D,20210506,000000,65.0324,65.5463,64.0656,64.9256,160431.61789417,0
+MATX.US,D,20210507,000000,64.9256,65.4821,64.4462,64.9157,178958.98919337,0
+MATX.US,D,20210510,000000,64.8267,65.5909,62.8922,62.9496,253902.07458407,0
+MATX.US,D,20210511,000000,61.5035,62.1045,60.4566,61.4441,349054.90642254,0
+MATX.US,D,20210512,000000,60.9647,61.5618,58.3215,58.7356,365579.20929473,0
+MATX.US,D,20210513,000000,58.8148,60.594,58.8148,60.251,194759.96180024,0
+MATX.US,D,20210514,000000,60.7403,61.6399,59.8507,61.6299,188824.6070218,0
+MATX.US,D,20210517,000000,61.4837,61.9434,60.3489,61.7772,144044.89951998,0
+MATX.US,D,20210518,000000,61.9928,62.4415,61.4837,61.5519,272404.15461526,0
+MATX.US,D,20210519,000000,60.2026,61.7871,59.9971,61.1901,275700.11266336,0
+MATX.US,D,20210520,000000,61.7674,61.7674,60.4566,61.1407,247516.5352349,0
+MATX.US,D,20210521,000000,61.8938,62.4316,60.9647,61.0931,181160.34116165,0
+MATX.US,D,20210524,000000,62.0501,63.4883,61.5035,63.1167,235647.84897947,0
+MATX.US,D,20210525,000000,63.1167,64.026,60.5594,60.77,281043.65177018,0
+MATX.US,D,20210526,000000,60.7502,61.4935,60.339,61.4837,273817.43067211,0
+MATX.US,D,20210527,000000,62.3634,62.5986,61.7377,62.2567,153569.59105554,0
+MATX.US,D,20210528,000000,62.911,63.4685,62.138,63.2136,176767.7537323,0
+MATX.US,D,20210601,000000,63.6534,64.1624,62.8527,63.5952,274065.28509868,0
+MATX.US,D,20210602,000000,63.7621,63.7621,60.8827,61.464,234839.5400536,0
+MATX.US,D,20210603,000000,61.2099,61.4441,60.2411,61.2583,226883.91878589,0
+MATX.US,D,20210604,000000,61.4441,61.7091,60.8728,61.4738,208933.18839748,0
+MATX.US,D,20210607,000000,61.9038,62.7055,61.2188,61.9928,269871.99286131,0
+MATX.US,D,20210608,000000,62.7242,63.0424,62.2656,62.8132,205969.05178579,0
+MATX.US,D,20210609,000000,63.0771,63.0771,61.5123,61.5222,193274.85854224,0
+MATX.US,D,20210610,000000,62.2854,62.6955,61.542,61.5519,202773.24715905,0
+MATX.US,D,20210611,000000,62.0797,63.429,61.6102,63.351,171216.82622772,0
+MATX.US,D,20210614,000000,63.5466,64.123,61.7674,61.8841,260606.28391026,0
+MATX.US,D,20210615,000000,62.138,62.9891,61.0339,62.7835,309474.07197449,0
+MATX.US,D,20210616,000000,62.3832,63.3016,61.6992,62.6471,267027.23103466,0
+MATX.US,D,20210617,000000,62.1776,62.3852,60.2807,60.8382,400426.53002054,0
+MATX.US,D,20210618,000000,60.8866,61.3562,59.401,59.9101,836402.46636708,0
+MATX.US,D,20210621,000000,60.4269,62.3239,60.0603,61.4837,292253.75340645,0
+MATX.US,D,20210622,000000,60.8965,62.2567,60.4269,62.227,313840.3564851,0
+MATX.US,D,20210623,000000,62.237,62.3931,61.454,61.6202,298863.87921562,0
+MATX.US,D,20210624,000000,61.973,62.5789,61.0931,62.5591,233143.00179496,0
+MATX.US,D,20210625,000000,63.9371,66.1286,63.6929,63.947,894639.15175586,0
+MATX.US,D,20210628,000000,64.5243,65.0135,61.8938,62.744,445551.21041812,0
+MATX.US,D,20210629,000000,62.9407,63.7621,62.4712,62.6965,250691.09519651,0
+MATX.US,D,20210630,000000,62.2656,63.351,62.1143,62.5789,310796.29946646,0
+MATX.US,D,20210701,000000,62.7055,63.5565,62.0797,63.2432,353644.76574243,0
+MATX.US,D,20210702,000000,62.9496,63.2827,62.1133,62.569,281863.08885396,0
+MATX.US,D,20210706,000000,62.9694,62.9694,61.3266,62.6668,344500.45487788,0
+MATX.US,D,20210707,000000,62.7835,63.3806,62.1874,63.0574,256183.3469593,0
+MATX.US,D,20210708,000000,61.6596,62.1776,60.9548,61.0437,355268.46514918,0
+MATX.US,D,20210709,000000,62.9496,66.6258,62.4613,66.607,621967.92135033,0
+MATX.US,D,20210712,000000,65.7954,66.1483,64.7595,65.2389,302478.50724074,0
+MATX.US,D,20210713,000000,64.8762,65.229,63.8601,64.0853,285320.91101738,0
+MATX.US,D,20210714,000000,64.7792,65.2093,63.5565,63.9371,212019.7347464,0
+MATX.US,D,20210715,000000,63.7324,64.29,62.6175,63.5862,309360.76709376,0
+MATX.US,D,20210716,000000,64.29,64.3977,62.9308,63.8887,1100390.6986366,0
+MATX.US,D,20210719,000000,62.0995,63.1661,61.1654,62.6668,451876.05072404,0
+MATX.US,D,20210720,000000,63.1513,65.2093,62.8824,64.7398,338239.34856735,0
+MATX.US,D,20210721,000000,65.1993,65.8251,63.8401,64.6815,266819.84263691,0
+MATX.US,D,20210722,000000,64.5826,64.7398,62.7055,62.9308,199653.31633635,0
+MATX.US,D,20210723,000000,63.0376,63.6929,62.3051,63.6831,152519.49760743,0
+MATX.US,D,20210726,000000,63.9766,64.4512,63.1759,63.6929,156625.78788282,0
+MATX.US,D,20210727,000000,62.9209,63.4587,61.9137,63.341,200790.41174644,0
+MATX.US,D,20210728,000000,64.1526,64.2307,62.6006,63.2629,207910.40951884,0
+MATX.US,D,20210729,000000,64.2504,64.9651,63.7029,64.1427,147423.81292719,0
+MATX.US,D,20210730,000000,64.0063,66.0791,62.9594,65.6294,363825.006945,0
+MATX.US,D,20210802,000000,65.7559,67.1566,65.7262,66.3826,352954.81995091,0
+MATX.US,D,20210803,000000,66.3035,69.0119,65.5612,68.7975,573687.90235484,0
+MATX.US,D,20210804,000000,67.8545,69.5526,67.5055,68.8172,332086.48888395,0
+MATX.US,D,20210805,000000,69.3372,69.4509,68.0314,69.2977,241504.29500169,0
+MATX.US,D,20210806,000000,69.7208,70.2109,69.0624,69.946,203875.94644462,0
+MATX.US,D,20210809,000000,69.5042,70.044,68.7282,69.1415,199584.52408734,0
+MATX.US,D,20210810,000000,69.171,71.5959,68.9981,71.5672,303916.06291487,0
+MATX.US,D,20210811,000000,71.8321,73.05,71.0551,73.0005,368971.27416129,0
+MATX.US,D,20210812,000000,73.3732,74.2866,72.8444,73.2357,213852.84585233,0
+MATX.US,D,20210813,000000,72.9313,73.04,71.1639,71.7531,268362.609986,0
+MATX.US,D,20210816,000000,72.1366,73.7558,71.233,73.137,215675.84045107,0
+MATX.US,D,20210817,000000,72.4707,73.1764,72.0574,72.9906,267776.86421871,0
+MATX.US,D,20210818,000000,73.1863,74.8371,72.7159,73.6193,276374.88369408,0
+MATX.US,D,20210819,000000,72.6664,72.9461,70.2999,70.5648,291328.09299699,0
+MATX.US,D,20210820,000000,70.4561,72.0772,69.7208,71.7531,297965.53337562,0
+MATX.US,D,20210823,000000,72.3126,73.9821,71.5573,73.7171,240545.25011845,0
+MATX.US,D,20210824,000000,74.1392,75.5043,74.1096,74.8074,256828.78011911,0
+MATX.US,D,20210825,000000,75.3669,76.2606,74.8074,75.8177,213401.6496309,0
+MATX.US,D,20210826,000000,75.8177,76.4167,74.2963,74.335,262589.11932287,0
+MATX.US,D,20210827,000000,74.335,77.4883,74.335,77.3596,351078.20786398,0
+MATX.US,D,20210830,000000,78.0576,79.305,77.4388,78.5874,438226.85920012,0
+MATX.US,D,20210831,000000,78.5577,79.2705,77.5278,77.7432,385768.72272807,0
+MATX.US,D,20210901,000000,77.851,79.7657,76.4859,78.882,327346.9052574,0
+MATX.US,D,20210902,000000,79.0006,81.0824,78.971,81.0527,303501.28611939,0
+MATX.US,D,20210903,000000,80.9934,82.5551,80.9934,81.8474,308250.98625315,0
+MATX.US,D,20210907,000000,81.9956,84.6962,81.9463,82.5156,437410.45706851,0
+MATX.US,D,20210908,000000,81.9956,83.2709,81.5035,82.9477,254117.55618759,0
+MATX.US,D,20210909,000000,82.7905,84.194,82.4761,83.3499,343033.56133284,0
+MATX.US,D,20210910,000000,84.3226,86.4043,83.4785,85.0778,371811.98938506,0
+MATX.US,D,20210913,000000,85.7658,85.7658,80.6888,83.3697,349470.69486876,0
+MATX.US,D,20210914,000000,83.6642,83.689,80.9934,82.1519,251086.65062832,0
+MATX.US,D,20210915,000000,82.5256,83.2323,81.6517,83.1047,254645.6378638,0
+MATX.US,D,20210916,000000,83.4388,84.2435,82.3387,82.9664,173645.79960817,0
+MATX.US,D,20210917,000000,83.2233,83.7236,81.5331,81.622,848946.93530397,0
+MATX.US,D,20210920,000000,78.5577,80.3252,77.247,78.2039,338255.53497889,0
+MATX.US,D,20210921,000000,79.4019,79.6965,77.4783,79.2161,212426.41833612,0
+MATX.US,D,20210922,000000,80.08,80.6988,79.3149,79.6481,202094.42952545,0
+MATX.US,D,20210923,000000,80.4142,81.1792,79.9811,80.4142,160625.85483253,0
+MATX.US,D,20210924,000000,79.6579,81.1891,79.0974,79.5995,212519.49020243,0
+MATX.US,D,20210927,000000,79.1963,82.2112,78.971,81.4648,184666.72255966,0
+MATX.US,D,20210928,000000,81.3176,81.887,80.169,80.3252,204290.72324012,0
+MATX.US,D,20210929,000000,80.6494,80.6494,79.3446,79.7262,171861.24773682,0
+MATX.US,D,20210930,000000,79.7854,80.5515,79.2062,79.2556,180730.38960535,0
+MATX.US,D,20211001,000000,79.5699,81.9956,78.4885,81.112,310239.89157008,0
+MATX.US,D,20211004,000000,80.2757,80.9934,79.1567,80.0503,226562.2138567,0
+MATX.US,D,20211005,000000,80.6988,82.5631,80.4239,81.9561,159554.5167193,0
+MATX.US,D,20211006,000000,80.8658,82.2902,80.3647,81.2583,285736.6994636,0
+MATX.US,D,20211007,000000,82.0253,82.8497,80.934,80.9834,281791.2616528,0
+MATX.US,D,20211008,000000,81.023,81.6517,80.159,80.6593,153999.54261184,0
+MATX.US,D,20211011,000000,81.023,82.6046,80.8372,81.1792,138099.42823433,0
+MATX.US,D,20211012,000000,84.3522,88.1322,84.0577,87.9563,660199.21373694,0
+MATX.US,D,20211013,000000,88.2014,90.1349,84.5974,85.1469,561668.48014199,0
+MATX.US,D,20211014,000000,86.0999,86.0999,79.3446,79.9624,505337.74471104,0
+MATX.US,D,20211015,000000,81.8277,82.7608,80.5802,81.3276,361104.678157,0
+MATX.US,D,20211018,000000,81.5628,83.1937,81.2089,81.4165,393258.98466426,0
+MATX.US,D,20211019,000000,81.7881,82.3872,80.4735,81.1317,292211.26407618,0
+MATX.US,D,20211020,000000,80.9044,81.9561,80.5999,81.5925,180980.26733337,0
+MATX.US,D,20211021,000000,81.9364,82.4712,80.7878,81.7594,212591.3174036,0
+MATX.US,D,20211022,000000,81.5528,83.1739,81.5528,82.7212,187139.19692109,0
+MATX.US,D,20211025,000000,82.9564,84.7832,82.6738,84.4214,169479.82194025,0
+MATX.US,D,20211026,000000,84.5281,84.8445,83.4785,84.0873,149955.97468114,0
+MATX.US,D,20211027,000000,83.86,83.86,81.033,81.2187,199946.69504535,0
+MATX.US,D,20211028,000000,81.3868,82.4465,81.0922,82.0056,200689.24667437,0
+MATX.US,D,20211029,000000,81.2979,82.4266,80.8945,81.7782,254224.79116399,0
+MATX.US,D,20211101,000000,82.3674,83.4982,81.5628,82.7311,231192.53920542,0
+MATX.US,D,20211102,000000,83.085,83.085,80.2955,81.6912,238560.3914044,0
+MATX.US,D,20211103,000000,81.6418,85.8349,80.1986,85.6096,332515.42878954,0
+MATX.US,D,20211104,000000,86.8847,92.3945,86.4142,88.6135,479302.9134134,0
+MATX.US,D,20211105,000000,89.4092,90.8031,87.6716,87.887,283316.83093964,0
+MATX.US,D,20211108,000000,88.7807,90.7833,88.4663,89.3599,225640.60005014,0
+MATX.US,D,20211109,000000,89.8521,91.498,89.8521,90.6113,213619.15453585,0
+MATX.US,D,20211110,000000,90.0499,90.641,88.3062,89.183,156504.38979635,0
+MATX.US,D,20211111,000000,89.183,92.4291,88.749,91.8726,180587.74685372,0
+MATX.US,D,20211112,000000,92.1187,93.1428,91.6157,92.6407,231733.77234101,0
+MATX.US,D,20211115,000000,92.7691,92.789,91.1382,91.7738,229691.24953588,0
+MATX.US,D,20211116,000000,91.0146,91.4288,88.7045,89.0841,295636.71341653,0
+MATX.US,D,20211117,000000,89.2027,89.8769,86.9905,87.6459,300101.12804705,0
+MATX.US,D,20211118,000000,88.6304,89.3995,86.776,89.0446,278129.0860438,0
+MATX.US,D,20211119,000000,88.6018,90.04,88.6018,89.2116,165996.70850882,0
+MATX.US,D,20211122,000000,90.0499,90.2861,87.0349,87.2317,301140.09333723,0
+MATX.US,D,20211123,000000,87.9019,88.3941,85.9605,87.8426,273978.2831367,0
+MATX.US,D,20211124,000000,87.5667,88.3941,85.8331,86.2076,257719.03275334,0
+MATX.US,D,20211126,000000,84.2365,86.1582,82.0609,82.5126,254965.31949155,0
+MATX.US,D,20211129,000000,83.5179,83.8718,81.2909,82.2765,338225.18545727,0
+MATX.US,D,20211130,000000,81.6162,82.2665,79.8032,80.3252,289924.93344736,0
+MATX.US,D,20211201,000000,82.1776,82.2765,77.5564,77.6058,368442.18083435,0
+MATX.US,D,20211202,000000,77.9508,81.3799,77.6701,80.7986,257589.54146109,0
+MATX.US,D,20211203,000000,81.3304,81.4876,79.3109,80.0098,262161.19106801,0
+MATX.US,D,20211206,000000,81.4095,84.5321,80.4735,84.2662,412225.41237626,0
+MATX.US,D,20211207,000000,85.1332,85.5671,83.431,84.1872,287354.32896601,0
+MATX.US,D,20211208,000000,84.72,84.72,82.8181,83.2126,222230.32547059,0
+MATX.US,D,20211209,000000,82.4632,83.5762,82.049,82.3941,238669.64968224,0
+MATX.US,D,20211210,000000,82.8181,83.4438,81.9611,82.6016,296268.99511698,0
+MATX.US,D,20211213,000000,82.3545,82.5028,80.7394,80.9064,275235.76498255,0
+MATX.US,D,20211214,000000,80.6306,83.4388,80.3944,81.2119,559300.2058048,0
+MATX.US,D,20211215,000000,81.6952,82.3348,79.6648,81.3403,413822.80886427,0
+MATX.US,D,20211216,000000,81.7831,83.2126,80.7195,81.2415,360679.7848543,0
+MATX.US,D,20211217,000000,80.0395,81.2266,78.6804,80.246,1301989.419309,0
+MATX.US,D,20211220,000000,79.3891,79.3891,76.1576,77.8233,363474.97579564,0
+MATX.US,D,20211221,000000,78.8078,80.6009,78.2463,79.7736,358733.36886764,0
+MATX.US,D,20211222,000000,79.9218,81.4678,79.7834,81.1723,277027.39840895,0
+MATX.US,D,20211223,000000,81.0645,83.0148,81.0645,82.4139,150529.58063979,0
+MATX.US,D,20211227,000000,82.4139,83.2026,81.1239,83.1236,219821.58510457,0
+MATX.US,D,20211228,000000,83.1037,86.1087,83.1037,85.3011,236049.47431558,0
+MATX.US,D,20211229,000000,85.7242,88.3744,84.8277,87.971,209592.7846674,0
+MATX.US,D,20211230,000000,88.4534,89.1236,87.3206,87.3305,198887.49674077,0
+MATX.US,D,20211231,000000,86.946,89.1533,86.7038,88.6995,133383.11257435,0
+MATX.US,D,20220103,000000,89.5764,91.2618,87.5075,87.8525,230127.27099651,0
+MATX.US,D,20220104,000000,88.0788,90.4235,88.0788,89.8038,183584.25628849,0
+MATX.US,D,20220105,000000,90.0697,91.7985,88.3349,88.3546,156527.65776292,0
+MATX.US,D,20220106,000000,88.6995,89.2512,86.9757,87.1922,225790.32435679,0
+MATX.US,D,20220107,000000,86.9856,89.3005,86.4636,86.5318,236795.06089675,0
+MATX.US,D,20220110,000000,86.0494,86.0494,83.7541,85.6748,354508.71545792,0
+MATX.US,D,20220111,000000,85.6748,87.6954,85.3991,86.8471,357087.41314504,0
+MATX.US,D,20220112,000000,87.1229,87.4095,85.5967,86.3944,214993.9878653,0
+MATX.US,D,20220113,000000,86.9263,88.4634,86.5219,87.3108,271282.23396599,0
+MATX.US,D,20220114,000000,86.7987,87.1773,84.6014,85.8034,217682.95548096,0
+MATX.US,D,20220118,000000,85.2221,85.2221,83.2313,84.0794,305822.01287271,0
+MATX.US,D,20220119,000000,84.7585,85.6353,83.4982,84.6508,273284.29074229,0
+MATX.US,D,20220120,000000,91.6255,92.5221,89.173,90.1082,722859.84772741,0
+MATX.US,D,20220121,000000,89.1632,92.5813,87.7348,89.6751,420156.75402668,0
+MATX.US,D,20220124,000000,88.4732,89.9906,85.7538,89.5467,358590.72611603,0
+MATX.US,D,20220125,000000,88.5227,91.4782,86.2857,90.3454,411367.53256509,0
+MATX.US,D,20220126,000000,91.3201,97.2469,91.0146,93.3109,904505.78123501,0
+MATX.US,D,20220127,000000,94.6305,97.7293,91.6848,92.1089,515728.40926352,0
+MATX.US,D,20220128,000000,94.3151,96.6994,92.7099,96.6411,509474.38450805,0
+MATX.US,D,20220131,000000,96.7488,97.0938,92.7978,96.217,798048.76424326,0
+MATX.US,D,20220201,000000,98.187,100.212,97.2125,98.5222,666803.26964178,0
+MATX.US,D,20220202,000000,98.2068,99.056,96.5917,97.2717,638953.53695117,0
+MATX.US,D,20220203,000000,96.5521,97.3202,92.7691,93.3899,476804.13613322,0
+MATX.US,D,20220204,000000,93.3208,94.4438,86.9559,88.6304,800888.46781632,0
+MATX.US,D,20220207,000000,88.7687,90.8277,87.4482,89.9115,449235.64234297,0
+MATX.US,D,20220208,000000,90.4235,91.7046,89.1928,89.6554,353196.60447316,0
+MATX.US,D,20220209,000000,90.4858,91.0986,89.5862,89.6751,380345.26321432,0
+MATX.US,D,20220210,000000,88.3606,90.0904,87.5797,88.4099,411895.61424132,0
+MATX.US,D,20220211,000000,88.1134,89.7148,84.7329,85.3753,489395.14100327,0
+MATX.US,D,20220214,000000,84.8415,85.9091,83.5071,84.2682,485153.2895313,0
+MATX.US,D,20220215,000000,85.2566,86.947,84.8217,86.4033,313710.86519285,0
+MATX.US,D,20220216,000000,86.5318,88.3012,86.0673,87.55,313284.96023944,0
+MATX.US,D,20220217,000000,87.0261,87.4462,85.5928,86.3639,423172.48482514,0
+MATX.US,D,20220218,000000,87.9453,98.0872,87.7971,96.0707,1080339.7813521,0
+MATX.US,D,20220222,000000,94.9833,101.898,94.3113,101.142,805217.32125026,0
+MATX.US,D,20220223,000000,101.576,104.7,100.836,103.128,624393.8597786,0
+MATX.US,D,20220224,000000,99.6988,105.807,99.1646,105.629,475731.78636926,0
+MATX.US,D,20220225,000000,106.321,108.733,106.321,107.774,607669.25006371,0
+MATX.US,D,20220228,000000,106.014,111.037,105.767,109.494,550746.69896114,0
+MATX.US,D,20220301,000000,110.008,111.095,102.832,104.295,718865.85068203,0
+MATX.US,D,20220302,000000,104.552,109.396,103.959,107.211,408516.70083412,0
+MATX.US,D,20220303,000000,107.636,108.031,104.285,105.521,424587.78418342,0
+MATX.US,D,20220304,000000,104.028,106.914,102.556,105.787,409694.26227303,0
+MATX.US,D,20220307,000000,105.59,107.151,102.852,103.01,385089.90509447,0
+MATX.US,D,20220308,000000,103.889,105.382,101.172,103.949,401267.21176946,0
+MATX.US,D,20220309,000000,103.959,107.369,103.801,105.57,373801.90635271,0
+MATX.US,D,20220310,000000,105.194,107.468,104.345,105.076,353982.65708316,0
+MATX.US,D,20220311,000000,105.669,107.972,104.295,107.043,386532.51902222,0
+MATX.US,D,20220314,000000,109.316,118.034,109.316,113.557,952458.02539699,0
+MATX.US,D,20220315,000000,114.674,114.674,110.512,112.242,772331.59127191,0
+MATX.US,D,20220316,000000,112.095,114.328,110.898,114.021,456013.70217177,0
+MATX.US,D,20220317,000000,114.605,117.451,113.814,116.255,495764.4939409,0
+MATX.US,D,20220318,000000,116.82,119.191,114.258,118.984,903660.04123249,0
+MATX.US,D,20220321,000000,119.349,121.998,117.165,118.529,386430.34229942,0
+MATX.US,D,20220322,000000,119.251,120.783,117.343,119.132,330467.84773081,0
+MATX.US,D,20220323,000000,118.618,120.219,116.967,117.135,235713.60627631,0
+MATX.US,D,20220324,000000,117.234,119.449,115.168,118.767,222950.62078374,0
+MATX.US,D,20220325,000000,118.43,120.071,117.797,120.071,213770.90214396,0
+MATX.US,D,20220328,000000,120.071,121.831,119.517,120.299,369069.4042812,0
+MATX.US,D,20220329,000000,120.596,123.362,119.537,123.115,441461.10655425,0
+MATX.US,D,20220330,000000,123.095,123.896,121.969,122.255,383163.72212224,0
+MATX.US,D,20220331,000000,121.751,123.896,119.024,119.231,357418.22293071,0
+MATX.US,D,20220401,000000,119.122,120.496,113.439,114.219,627717.13239617,0
+MATX.US,D,20220404,000000,114.654,115.011,100.519,101.073,1198086.8203871,0
+MATX.US,D,20220405,000000,101.329,101.439,90.0607,91.8005,1536768.2603194,0
+MATX.US,D,20220406,000000,91.2271,91.2271,87.7871,88.2815,859577.36107726,0
+MATX.US,D,20220407,000000,88.2716,89.7048,85.3555,86.0573,711684.14221566,0
+MATX.US,D,20220408,000000,86.5418,87.7971,85.3555,86.0673,711007.3478835,0
+MATX.US,D,20220411,000000,85.5235,87.0859,84.1743,84.3472,670266.15005879,0
+MATX.US,D,20220412,000000,84.5154,86.9569,84.5154,85.3753,460647.06247266,0
+MATX.US,D,20220413,000000,85.5532,87.9058,85.2566,86.3639,415597.24422841,0
+MATX.US,D,20220414,000000,87.0756,87.8465,84.6445,86.4231,624973.53564158,0
+MATX.US,D,20220418,000000,86.1266,89.9322,86.1266,89.6159,651384.70100734,0
+MATX.US,D,20220419,000000,91.0096,94.6374,90.4116,94.4792,711533.40625827,0
+MATX.US,D,20220420,000000,95.3589,96.219,89.6554,90.5155,882447.7489205,0
+MATX.US,D,20220421,000000,90.9404,91.3804,87.1052,87.4115,510204.79632842,0
+MATX.US,D,20220422,000000,86.8383,88.4594,85.9091,86.3242,519816.48982594,0
+MATX.US,D,20220425,000000,85.3655,85.998,79.8497,83.6059,759986.41752702,0
+MATX.US,D,20220426,000000,84.0113,84.8514,81.8761,81.9453,549157.3956789,0
+MATX.US,D,20220427,000000,81.8069,85.2863,81.5598,84.2782,711220.80618557,0
+MATX.US,D,20220428,000000,85.3259,88.3408,84.1347,87.8268,411780.28605915,0
+MATX.US,D,20220429,000000,87.293,89.2604,84.9997,85.0294,409608.27196177,0
+MATX.US,D,20220502,000000,85.2963,88.746,84.9898,87.3523,745163.71116706,0
+MATX.US,D,20220503,000000,86.858,91.8746,86.2749,90.3079,708808.01921666,0
+MATX.US,D,20220504,000000,91.2865,94.4002,88.6966,92.8779,677049.2681412,0
+MATX.US,D,20220505,000000,91.6621,92.3967,88.6768,89.8828,451125.40588927,0
+MATX.US,D,20220506,000000,90.1299,91.0353,88.1925,89.1019,569840.59466395,0
+MATX.US,D,20220509,000000,87.7971,89.2403,85.4148,86.779,508600.31828536,0
+MATX.US,D,20220510,000000,88.6768,89.4275,86.1266,88.3902,454089.54250097,0
+MATX.US,D,20220511,000000,88.172,89.7688,85.2462,85.3949,502168.28846109,0
+MATX.US,D,20220512,000000,84.7106,87.2793,83.4906,86.5553,458124.61195715,0
+MATX.US,D,20220513,000000,87.5174,89.4613,87.3488,87.4282,370774.29458154,0
+MATX.US,D,20220516,000000,87.8149,88.8167,86.1288,86.9818,404641.63642545,0
+MATX.US,D,20220517,000000,88.8761,91.5739,87.7257,90.8896,610908.77127935,0
+MATX.US,D,20220518,000000,88.9258,90.5523,83.8923,84.4824,500565.16034166,0
+MATX.US,D,20220519,000000,83.7485,86.2479,83.5699,83.9072,431111.39901634,0
+MATX.US,D,20220520,000000,84.77,85.633,82.8559,83.9964,367883.62268317,0
+MATX.US,D,20220523,000000,85.0874,87.1405,84.3833,86.357,413065.62097757,0
+MATX.US,D,20220524,000000,85.4445,86.3173,84.1155,84.4329,328799.56078269,0
+MATX.US,D,20220525,000000,84.2544,88.1522,84.1254,87.1702,290706.61519755,0
+MATX.US,D,20220526,000000,87.5621,88.9952,87.2298,87.9042,325387.62018132,0
+MATX.US,D,20220527,000000,89.0448,89.6199,86.9323,88.9952,409905.74454593,0
+MATX.US,D,20220531,000000,88.7968,90.9689,87.7257,89.1439,457294.81671043,0
+MATX.US,D,20220601,000000,89.501,90.4036,87.1008,89.6299,298006.39355272,0
+MATX.US,D,20220602,000000,89.6299,91.1574,89.6299,90.4036,210712.53855112,0
+MATX.US,D,20220603,000000,89.8779,92.6153,89.8779,92.3872,235838.29498906,0
+MATX.US,D,20220606,000000,92.6946,94.7329,91.6532,93.7956,269128.91401264,0
+MATX.US,D,20220607,000000,92.2781,94.0732,91.8814,93.7658,203366.38038873,0
+MATX.US,D,20220608,000000,91.8417,92.2781,81.9832,82.8063,1114905.0290993,0
+MATX.US,D,20220609,000000,80.6541,83.1946,79.4738,80.9317,512606.76985764,0
+MATX.US,D,20220610,000000,79.2457,80.4237,77.8076,79.1862,443711.58273243,0
+MATX.US,D,20220613,000000,77.3315,79.0275,75.1871,75.7546,486955.71169,0
+MATX.US,D,20220614,000000,77.5695,82.3203,77.5695,79.6821,583937.90511905,0
+MATX.US,D,20220615,000000,80.049,81.031,77.3116,78.601,502551.42599907,0
+MATX.US,D,20220616,000000,76.2306,77.1133,71.3807,72.7394,538705.4939907,0
+MATX.US,D,20220617,000000,72.4815,74.3353,71.0732,72.0055,998890.9825995,0
+MATX.US,D,20220621,000000,73.7213,74.604,72.7295,73.2055,367287.74298594,0
+MATX.US,D,20220622,000000,71.5096,72.1741,68.1672,68.7721,630430.63709601,0
+MATX.US,D,20220623,000000,70.1508,72.0154,69.3672,71.6881,393389.49188904,0
+MATX.US,D,20220624,000000,72.3824,73.741,71.2368,71.9261,587684.5869378,0
+MATX.US,D,20220627,000000,73.5131,75.3181,73.1362,73.9296,404399.65482252,0
+MATX.US,D,20220628,000000,74.4354,75.2089,72.2039,72.8188,314353.25908755,0
+MATX.US,D,20220629,000000,72.6104,73.6023,71.7377,73.0271,219755.59270409,0
+MATX.US,D,20220630,000000,71.8368,73.6222,71.3905,72.2832,452056.9232636,0
+MATX.US,D,20220701,000000,71.4401,73.6023,70.4979,72.9378,422211.51731178,0
+MATX.US,D,20220705,000000,71.4501,72.7642,70.3095,71.3211,396635.07013839,0
+MATX.US,D,20220706,000000,71.1029,71.4005,67.8002,69.8037,342268.86175597,0
+MATX.US,D,20220707,000000,71.7179,73.7809,71.6187,71.8666,309406.75182092,0
+MATX.US,D,20220708,000000,71.9459,72.8981,71.5492,72.2633,211252.96413101,0
+MATX.US,D,20220711,000000,72.2137,73.2948,72.1245,72.2832,219168.78731697,0
+MATX.US,D,20220712,000000,72.3923,73.6122,72.0948,72.5014,215398.9155946,0
+MATX.US,D,20220713,000000,71.2616,72.9675,70.8252,72.67,184041.12462445,0
+MATX.US,D,20220714,000000,71.0136,73.1164,69.662,73.1064,217571.70873761,0
+MATX.US,D,20220715,000000,74.6338,75.5164,73.5428,75.3677,258175.21345318,0
+MATX.US,D,20220718,000000,76.2702,77.7084,75.9034,76.3694,263784.14535784,0
+MATX.US,D,20220719,000000,77.034,81.5368,77.034,81.1202,367019.54670936,0
+MATX.US,D,20220720,000000,81.9038,87.2,81.5461,86.843,544429.36715675,0
+MATX.US,D,20220721,000000,86.2578,87.1207,83.7138,85.2362,348649.11001999,0
+MATX.US,D,20220722,000000,85.0974,85.5536,82.8361,83.9866,247879.90450503,0
+MATX.US,D,20220725,000000,84.9287,86.0198,83.9668,84.9982,207433.68783137,0
+MATX.US,D,20220726,000000,84.1948,85.2908,83.5601,84.2345,224629.50548984,0
+MATX.US,D,20220727,000000,84.2444,87.448,84.1453,86.8231,193374.55670094,0
+MATX.US,D,20220728,000000,87.448,89.1142,86.9521,89.0944,243829.73742593,0
+MATX.US,D,20220729,000000,89.263,91.2466,88.8663,90.9193,304410.83997702,0
+MATX.US,D,20220801,000000,91.2367,91.3458,89.3423,90.5127,262185.05026512,0
+MATX.US,D,20220802,000000,85.2958,85.2958,76.8654,82.6476,1019091.405161,0
+MATX.US,D,20220803,000000,82.9562,85.3454,81.9906,81.9906,440254.80815992,0
+MATX.US,D,20220804,000000,81.2738,82.3191,80.3679,81.2638,363671.28490056,0
+MATX.US,D,20220805,000000,80.2982,82.9713,80.2484,82.6177,231890.1671619,0
+MATX.US,D,20220808,000000,82.6277,84.9472,82.6277,83.2748,259136.38286084,0
+MATX.US,D,20220809,000000,82.3689,83.6929,81.224,82.0403,265403.49463438,0
+MATX.US,D,20220810,000000,82.9562,85.216,82.8268,84.2902,272599.77428588,0
+MATX.US,D,20220811,000000,85.5446,87.7546,85.1364,86.1916,245164.71149391,0
+MATX.US,D,20220812,000000,86.1518,87.3564,84.4694,87.1473,234832.36469111,0
+MATX.US,D,20220815,000000,84.7083,85.9079,83.1852,85.5147,289659.29652504,0
+MATX.US,D,20220816,000000,84.2603,85.9029,83.6332,84.4395,246752.83518584,0
+MATX.US,D,20220817,000000,82.7671,83.0757,80.2584,80.7163,251019.97588372,0
+MATX.US,D,20220818,000000,80.7561,84.9648,80.7561,84.1309,285829.11585626,0
+MATX.US,D,20220819,000000,83.6829,84.2006,81.6123,81.7915,214966.25320763,0
+MATX.US,D,20220822,000000,80.1688,80.7064,79.1733,80.2484,229787.7364932,0
+MATX.US,D,20220823,000000,80.2484,81.2439,79.9597,79.9995,212351.52457379,0
+MATX.US,D,20220824,000000,81.7317,83.0856,81.3435,82.2494,236021.69957488,0
+MATX.US,D,20220825,000000,82.2295,83.3046,81.5426,82.9164,257694.91701775,0
+MATX.US,D,20220826,000000,82.2594,82.777,77.9289,77.9687,265555.1750123,0
+MATX.US,D,20220829,000000,76.9831,77.1623,74.4247,74.7532,398572.83940799,0
+MATX.US,D,20220830,000000,74.6636,75.3505,72.5531,73.1305,302598.33591517,0
+MATX.US,D,20220831,000000,74.2753,74.9772,73.3097,73.3296,381332.50612231,0
+MATX.US,D,20220901,000000,72.3739,73.1703,71.1643,72.8717,420353.53897295,0
+MATX.US,D,20220902,000000,73.9866,74.1658,71.916,72.2843,377609.80757562,0
+MATX.US,D,20220906,000000,72.0454,72.8617,70.9702,72.4834,534397.093048,0
+MATX.US,D,20220907,000000,71.4381,72.8916,70.5422,72.5929,506729.989413,0
+MATX.US,D,20220908,000000,72.354,72.4635,71.2788,71.5078,313113.50277613,0
+MATX.US,D,20220909,000000,72.5133,74.0464,72.4734,74.0464,282203.85437353,0
+MATX.US,D,20220912,000000,74.8229,75.46,74.1061,75.1116,281564.98867583,0
+MATX.US,D,20220913,000000,72.8617,73.7875,71.5924,71.7268,434221.74624104,0
+MATX.US,D,20220914,000000,71.7965,72.2345,70.8308,71.6173,357545.80844679,0
+MATX.US,D,20220915,000000,71.4381,71.4381,69.0688,69.457,385712.15147135,0
+MATX.US,D,20220916,000000,67.3764,69.0787,66.4506,69.0787,1421723.2858216,0
+MATX.US,D,20220919,000000,67.9538,69.2978,67.2868,67.904,512980.02458771,0
+MATX.US,D,20220920,000000,67.5656,67.8742,64.4396,65.704,591066.28854481,0
+MATX.US,D,20220921,000000,66.3809,67.8443,65.8533,66.3411,609106.20845844,0
+MATX.US,D,20220922,000000,66.3809,67.0678,64.7433,65.0967,383583.60365148,0
+MATX.US,D,20220923,000000,63.7129,63.922,61.6323,63.2849,447728.33141608,0
+MATX.US,D,20220926,000000,63.0957,63.703,61.9011,62.0504,319420.79478223,0
+MATX.US,D,20220927,000000,62.5283,63.3771,61.9509,62.807,527595.58418141,0
+MATX.US,D,20220928,000000,62.9265,64.1509,62.145,63.5636,614946.40526103,0
+MATX.US,D,20220929,000000,62.7373,62.7373,60.0793,61.2241,373680.18083126,0
+MATX.US,D,20220930,000000,61.5029,62.4262,60.6567,61.244,499637.17386034,0
+MATX.US,D,20221003,000000,61.8613,65.2936,61.2839,64.798,580410.4908699,0
+MATX.US,D,20221004,000000,65.704,67.2072,65.704,66.3411,526383.14566391,0
+MATX.US,D,20221005,000000,64.9872,65.4551,63.912,64.7184,419236.52850778,0
+MATX.US,D,20221006,000000,64.3998,66.0822,64.1061,65.7736,312733.79957843,0
+MATX.US,D,20221007,000000,65.0569,65.4551,63.9319,64.9175,484493.24420848,0
+MATX.US,D,20221010,000000,65.2759,66.132,64.9075,65.256,306971.95422933,0
+MATX.US,D,20221011,000000,64.3202,66.3909,63.9917,65.8732,484195.91048754,0
+MATX.US,D,20221012,000000,65.9628,68.1031,65.5646,66.9981,416365.65089137,0
+MATX.US,D,20221013,000000,66.1718,69.6462,65.017,69.4172,363590.92443544,0
+MATX.US,D,20221014,000000,69.3874,69.7557,68.5113,69.1683,368594.36789497,0
+MATX.US,D,20221017,000000,70.0145,71.239,69.0787,69.9847,373277.37399984,0
+MATX.US,D,20221018,000000,69.9349,74.0862,69.9349,73.0409,755530.00744777,0
+MATX.US,D,20221019,000000,72.5431,72.6178,70.0046,70.6417,447815.7234219,0
+MATX.US,D,20221020,000000,69.696,70.3729,66.6099,66.7094,539928.9065657,0
+MATX.US,D,20221021,000000,67.7647,69.686,67.4013,69.0389,498786.35743589,0
+MATX.US,D,20221024,000000,69.7358,71.2091,69.0489,71.1793,408674.14987357,0
+MATX.US,D,20221025,000000,70.9503,72.7124,70.7462,72.2146,257524.15102937,0
+MATX.US,D,20221026,000000,73.1006,74.8128,72.0752,72.8916,368439.67399962,0
+MATX.US,D,20221027,000000,73.6282,74.793,72.0155,72.2743,408387.86571658,0
+MATX.US,D,20221028,000000,72.2047,73.0708,70.6815,72.3142,221203.22980675,0
+MATX.US,D,20221031,000000,71.906,73.5586,71.906,73.2499,248831.15771501,0
+MATX.US,D,20221101,000000,74.0464,74.8726,72.9812,74.5342,368697.83199382,0
+MATX.US,D,20221102,000000,73.5386,74.7377,70.6716,70.791,541679.7601995,0
+MATX.US,D,20221103,000000,69.9946,72.2743,67.0578,67.1176,532487.52749559,0
+MATX.US,D,20221104,000000,67.3963,70.5422,67.3963,69.7856,423466.50249054,0
+MATX.US,D,20221107,000000,70.2833,71.2987,69.2087,70.9901,331352.31484092,0
+MATX.US,D,20221108,000000,71.1793,71.7567,68.7104,68.8,299968.53969412,0
+MATX.US,D,20221109,000000,67.93,69.15,65.3625,65.62,354605,0
+MATX.US,D,20221110,000000,68.17,71.57,68.17,71.53,324192,0
+MATX.US,D,20221111,000000,71.62,73.97,71.62,72.89,284111,0
+MATX.US,D,20221114,000000,72.46,73,67.53,67.57,696665,0
+MATX.US,D,20221115,000000,67.93,68.1704,65.15,66.23,444573,0
+MATX.US,D,20221116,000000,65.45,65.655,62.91,63.35,401212,0
+MATX.US,D,20221117,000000,63.35,64.86,62.9,64.27,463009,0
+MATX.US,D,20221118,000000,65.25,65.54,62.99,63.88,326764,0
+MATX.US,D,20221121,000000,63.09,65.38,63,64.93,279649,0
+MATX.US,D,20221122,000000,65.07,65.505,63.43,63.44,219169,0
+MATX.US,D,20221123,000000,63.07,64.25,63.07,63.89,161745,0
+MATX.US,D,20221125,000000,64.02,65.63,63.7,64.31,99608,0
+MATX.US,D,20221128,000000,63.03,63.53,62.21,62.64,237242,0
+MATX.US,D,20221129,000000,62.65,64.06,62.3604,62.79,255962,0
+MATX.US,D,20221130,000000,62.97,63.76,60.94,63.76,334659,0
+MATX.US,D,20221201,000000,63.81,64.44,63.37,63.79,223901,0
+MATX.US,D,20221202,000000,63.09,64.6594,63.09,64.5,243622,0
+MATX.US,D,20221205,000000,64.09,64.18,60.915,61.58,326740,0
+MATX.US,D,20221206,000000,61.5,62.11,60.315,61.58,282522,0
+MATX.US,D,20221207,000000,61.4,62.14,60.17,60.53,334786,0
+MATX.US,D,20221208,000000,60.5,61.08,59.53,60.57,419696,0
+MATX.US,D,20221209,000000,60.5,61.09,60.01,60.3,264595,0
+MATX.US,D,20221212,000000,60.5,61.465,59.8,60.86,412997,0
+MATX.US,D,20221213,000000,62.87,63.98,61.81,61.95,386402,0
+MATX.US,D,20221214,000000,62.12,62.93,61.45,62.16,432507,0
+MATX.US,D,20221215,000000,61.59,61.59,60.56,61.01,459794,0
+MATX.US,D,20221216,000000,60.39,61.29,60.13,61.21,1056390,0
+MATX.US,D,20221219,000000,61.14,61.49,58.3001,59.9,782826,0
+MATX.US,D,20221220,000000,59.86,61.36,59.795,60.55,365284,0
+MATX.US,D,20221221,000000,61.61,63.465,61.51,63.35,307579,0
+MATX.US,D,20221222,000000,62.69,63.09,61.79,63.02,237461,0
+MATX.US,D,20221223,000000,63.26,65.39,62.62,64.48,353327,0
+MATX.US,D,20221227,000000,64.48,64.52,62.99,63.88,232189,0
+MATX.US,D,20221228,000000,63.91,64.17,62.4,62.94,231109,0
+MATX.US,D,20221229,000000,63.62,64.64,63.43,63.65,262131,0
+MATX.US,D,20221230,000000,62.9,63.04,62.23,62.51,187159,0
+MATX.US,D,20230103,000000,63.31,63.65,62.09,62.49,211397,0
+MATX.US,D,20230104,000000,62.43,63.49,61.92,62.59,270097,0
+MATX.US,D,20230105,000000,62.55,62.55,61.09,61.16,280327,0
+MATX.US,D,20230106,000000,61.95,64.67,61.785,63.95,371333,0
+MATX.US,D,20230109,000000,64.49,64.9,63.09,63.41,226456,0
+MATX.US,D,20230110,000000,63.38,63.4,61.95,62.69,348618,0
+MATX.US,D,20230111,000000,63.04,64.05,62.29,62.48,270086,0
+MATX.US,D,20230112,000000,62.72,64,62.24,63.97,212589,0
+MATX.US,D,20230113,000000,63.4,63.82,62.985,63.48,203752,0
+MATX.US,D,20230117,000000,63.36,64.09,63.255,63.64,182260,0
+MATX.US,D,20230118,000000,63.88,65.245,63.555,63.72,253862,0
+MATX.US,D,20230119,000000,61.71,61.93,58.06,60.69,736376,0
+MATX.US,D,20230120,000000,61.11,63.58,60.98,63.48,391132,0
+MATX.US,D,20230123,000000,63.42,64.57,62.87,64.04,340232,0
+MATX.US,D,20230124,000000,63.56,64.2499,62.47,64.06,236504,0
+MATX.US,D,20230125,000000,63.54,64.34,62.74,62.94,281611,0
+MATX.US,D,20230126,000000,63.03,63.17,61.85,62.94,264791,0
+MATX.US,D,20230127,000000,63,64.5,63,63.97,186482,0
+MATX.US,D,20230130,000000,63.21,64.09,62.82,62.86,176120,0
+MATX.US,D,20230131,000000,62.87,66.12,62.83,66.12,421575,0
+MATX.US,D,20230201,000000,66.29,69.34,65.91,68.61,450279,0
+MATX.US,D,20230202,000000,68.7,71.25,68.7,71.1,342220,0
+MATX.US,D,20230203,000000,70.49,71.43,69.95,71.28,305885,0
+MATX.US,D,20230206,000000,71.1,71.1,69.2,69.46,179035,0
+MATX.US,D,20230207,000000,69,70.01,68.4124,69.35,215511,0
+MATX.US,D,20230208,000000,68.41,69.47,67.69,68.48,190535,0
+MATX.US,D,20230209,000000,68.82,68.88,67.825,68.08,212196,0
+MATX.US,D,20230210,000000,67.88,68.7,67.21,68.32,200529,0
+MATX.US,D,20230213,000000,68.06,68.69,67.57,68.61,174793,0
+MATX.US,D,20230214,000000,68.04,68.89,67.42,68.82,207542,0
+MATX.US,D,20230215,000000,68.35,70.27,68.1,70.1,235744,0
+MATX.US,D,20230216,000000,69.11,70.4547,68.71,69.62,305047,0
+MATX.US,D,20230217,000000,69.83,70.455,69.375,70.07,241296,0
+MATX.US,D,20230221,000000,69.16,69.57,65.09,65.39,391338,0
+MATX.US,D,20230222,000000,63.69,64.625,61.79,64.58,691982,0
+MATX.US,D,20230223,000000,65.7,67.46,65.695,67.03,284037,0
+MATX.US,D,20230224,000000,66.12,67.975,65.67,67.71,271081,0
+MATX.US,D,20230227,000000,68.56,69.78,67.63,67.9,305642,0
+MATX.US,D,20230228,000000,67.85,68.125,66.51,66.51,293634,0
+MATX.US,D,20230301,000000,66.51,67.96,66.39,67.47,259446,0
+MATX.US,D,20230302,000000,67,67.4,66.07,66.29,285954,0
+MATX.US,D,20230303,000000,66.45,67.32,66.3,66.3,289897,0
+MATX.US,D,20230306,000000,66.3,66.61,64.68,64.82,261970,0
+MATX.US,D,20230307,000000,64.83,65.29,63.86,64.03,244993,0
+MATX.US,D,20230308,000000,64.11,64.84,63.52,64.82,320473,0
+MATX.US,D,20230309,000000,64.97,65.59,63.45,63.52,232443,0
+MATX.US,D,20230310,000000,63.29,63.29,61.38,61.96,276856,0
+MATX.US,D,20230313,000000,60.55,61.36,59.7,60.13,292857,0
+MATX.US,D,20230314,000000,61.85,62.74,60.07,61.1,401014,0
+MATX.US,D,20230315,000000,59.31,62.47,58.4,62.41,419076,0
+MATX.US,D,20230316,000000,61.69,64.49,61.5187,64.04,368152,0
+MATX.US,D,20230317,000000,63.89,63.96,59.9,60,935140,0
+MATX.US,D,20230320,000000,60.98,62.6399,60.53,60.58,335394,0
+MATX.US,D,20230321,000000,61.64,63.32,61.64,62.38,329703,0
+MATX.US,D,20230322,000000,62.46,62.6,59.92,59.93,235741,0
+MATX.US,D,20230323,000000,60.41,61.08,59.07,59.33,252805,0
+MATX.US,D,20230324,000000,58.64,59.67,58.215,59.29,197706,0
+MATX.US,D,20230327,000000,60.13,61.07,59.74,60.3,218490,0
+MATX.US,D,20230328,000000,59.98,61.03,59.98,60.65,214215,0
+MATX.US,D,20230329,000000,61.4,61.4,59.78,60.04,335266,0
+MATX.US,D,20230330,000000,60.5,60.68,59.29,59.62,218675,0
+MATX.US,D,20230331,000000,59.99,60.55,59.38,59.67,851321,0
+MATX.US,D,20230403,000000,59.42,60.31,58.67,59.98,444920,0
+MATX.US,D,20230404,000000,60.09,60.22,57.41,57.6,395481,0
+MATX.US,D,20230405,000000,57.27,57.58,56.51,57.44,238019,0
+MATX.US,D,20230406,000000,57.58,57.58,56.64,56.83,213945,0
+MATX.US,D,20230410,000000,56.8,60.445,56.74,60.33,678170,0
+MATX.US,D,20230411,000000,60.3,62.555,60.3,62.37,388282,0
+MATX.US,D,20230412,000000,63.07,63.07,60.67,60.99,223781,0
+MATX.US,D,20230413,000000,61.27,63.4,61.27,62.71,316969,0
+MATX.US,D,20230414,000000,63.01,64.06,62.05,63.07,252557,0
+MATX.US,D,20230417,000000,63.26,63.44,62.36,62.9,181773,0
+MATX.US,D,20230418,000000,62.88,63.03,61.84,62.71,226274,0
+MATX.US,D,20230419,000000,62.18,63.09,62.18,62.67,187213,0
+MATX.US,D,20230420,000000,62.42,69.83,62.42,69.66,704578,0
+MATX.US,D,20230421,000000,69.3,69.3,65.01,65.43,413124,0
+MATX.US,D,20230424,000000,65.08,66.44,64.66,65.76,279456,0
+MATX.US,D,20230425,000000,64.44,64.7,63.19,63.49,232026,0
+MATX.US,D,20230426,000000,62.58,62.96,61.51,62.54,254981,0
+MATX.US,D,20230427,000000,63.18,64.01,62.705,64,249806,0
+MATX.US,D,20230428,000000,65.13,69.1,65.05,68.03,393856,0
+MATX.US,D,20230501,000000,67.61,67.61,65.15,65.8,270802,0
+MATX.US,D,20230502,000000,64.97,65.41,64.04,64.43,311902,0
+MATX.US,D,20230503,000000,64.29,65.41,63.93,64.31,372710,0
+MATX.US,D,20230504,000000,63.4,63.74,62.7101,63.42,266830,0
+MATX.US,D,20230505,000000,66.69,68.58,66.05,67.47,399084,0
+MATX.US,D,20230508,000000,68.14,68.71,66.07,66.45,210293,0
+MATX.US,D,20230509,000000,65.8,66.225,64.9,65.44,175594,0
+MATX.US,D,20230510,000000,66.21,66.21,64.61,65.79,200318,0
+MATX.US,D,20230511,000000,65.32,65.46,64.215,64.92,253371,0
+MATX.US,D,20230512,000000,65.27,66.2,64.49,65.21,189743,0
+MATX.US,D,20230515,000000,65.26,67.49,64.925,67.39,286051,0
+MATX.US,D,20230516,000000,66.77,67.56,66.32,67.49,201376,0
+MATX.US,D,20230517,000000,68.18,69.65,67.42,69.62,305867,0
+MATX.US,D,20230518,000000,69.08,70.39,68.47,70.24,209407,0
+MATX.US,D,20230519,000000,70.93,70.99,69.62,70.53,313706,0
+MATX.US,D,20230522,000000,70.45,71.02,69.82,70.62,287270,0
+MATX.US,D,20230523,000000,70.73,72.06,70.5,71.39,261621,0
+MATX.US,D,20230524,000000,70.84,71.52,68.94,70.43,288107,0
+MATX.US,D,20230525,000000,69.88,71.37,69.87,71.01,219862,0
+MATX.US,D,20230526,000000,71.15,72.11,70.815,71.86,244084,0
+MATX.US,D,20230530,000000,72.24,72.6999,71.85,72.1,279577,0
+MATX.US,D,20230531,000000,71.36,71.64,67.97,68.33,385576,0
+MATX.US,D,20230601,000000,68.6,70.23,68.21,69.65,241444,0
+MATX.US,D,20230602,000000,70.82,72.9399,70.82,72.55,278466,0
+MATX.US,D,20230605,000000,71.6,72.01,70.34,71.48,264773,0
+MATX.US,D,20230606,000000,71.28,74.235,70.8,73.94,284053,0
+MATX.US,D,20230607,000000,73.92,76.38,73.92,76.26,262780,0
+MATX.US,D,20230608,000000,75.97,76.73,74.82,76.27,179059,0
+MATX.US,D,20230609,000000,76.45,76.45,74.935,75.31,169312,0
+MATX.US,D,20230612,000000,74.6,75.065,73.995,74.75,223568,0
+MATX.US,D,20230613,000000,75.41,76.05,74.925,75.79,261285,0
+MATX.US,D,20230614,000000,75.98,76.525,73.8501,74.59,312934,0
+MATX.US,D,20230615,000000,74.11,75.19,73.555,74.73,417985,0
+MATX.US,D,20230616,000000,75.13,75.13,72.935,73.5,1355931,0
+MATX.US,D,20230620,000000,73.8,74.4944,72.72,73.92,334756,0
+MATX.US,D,20230621,000000,73.29,74.71,73.24,74.03,266503,0
+MATX.US,D,20230622,000000,73.77,74.105,73.148,73.42,209253,0
+MATX.US,D,20230623,000000,72.74,74.63,72.2,74.04,694613,0
+MATX.US,D,20230626,000000,74.21,75.6619,74.04,74.93,251319,0
+MATX.US,D,20230627,000000,74.96,76.57,74.91,76.17,262005,0
+MATX.US,D,20230628,000000,76.17,77.49,75.44,77.23,189430,0
+MATX.US,D,20230629,000000,77.48,78.3483,77.315,77.72,149332,0
+MATX.US,D,20230630,000000,78.21,78.21,77.055,77.73,168611,0
+MATX.US,D,20230703,000000,77.32,79.44,77.32,79.13,165332,0
+MATX.US,D,20230705,000000,78.34,78.5,76.44,76.5,282124,0
+MATX.US,D,20230706,000000,75.26,76.065,74.035,75.28,174708,0
+MATX.US,D,20230707,000000,75.49,77.065,75.49,76.19,201658,0
+MATX.US,D,20230710,000000,76.22,77.23,76.03,76.6,176929,0
+MATX.US,D,20230711,000000,77.24,78,77.09,77.76,154297,0
+MATX.US,D,20230712,000000,78.98,79.415,77.9,78.43,182196,0
+MATX.US,D,20230713,000000,78.4,79.34,77.81,79.25,156800,0
+MATX.US,D,20230714,000000,78.96,78.96,77.9217,78.71,154245,0
+MATX.US,D,20230717,000000,78.17,79.94,77.97,79.66,185543,0
+MATX.US,D,20230718,000000,80.15,82.645,80.075,82.28,221129,0
+MATX.US,D,20230719,000000,82.46,83.33,81.02,82.45,297843,0
+MATX.US,D,20230720,000000,82.66,82.66,81.69,82.12,169881,0
+MATX.US,D,20230721,000000,83.2,94.275,83.06,88.32,817072,0
+MATX.US,D,20230724,000000,87.69,90.52,87.54,89.32,296803,0
+MATX.US,D,20230725,000000,89.11,91.59,89.11,90.5,201203,0
+MATX.US,D,20230726,000000,90.5,91.865,90.32,91.52,172396,0
+MATX.US,D,20230727,000000,92.11,92.69,90.6,91.34,199948,0
+MATX.US,D,20230728,000000,92.17,93.77,92.17,93.66,239767,0
+MATX.US,D,20230731,000000,93.66,94.37,93.05,93.46,145247,0
+MATX.US,D,20230801,000000,92.14,94.315,91.1171,93.97,165141,0
+MATX.US,D,20230802,000000,91.19,96.31,91.19,94.47,350041,0
+MATX.US,D,20230803,000000,94.25,96.2077,93.9168,96.02,228171,0
+MATX.US,D,20230804,000000,95.98,96.86,95.231,95.78,151572,0
+MATX.US,D,20230807,000000,96.06,97.4899,95.415,96.7,171096,0
+MATX.US,D,20230808,000000,94.84,95.52,93.455,95.33,149086,0
+MATX.US,D,20230809,000000,94.75,94.8899,94.03,94.37,103547,0
+MATX.US,D,20230810,000000,94.52,96.1,93.95,94.65,114723,0
+MATX.US,D,20230811,000000,94.66,94.8,93.71,94.11,121156,0
+MATX.US,D,20230814,000000,93.52,95.46,91.96,95.32,181361,0
+MATX.US,D,20230815,000000,94.23,94.46,93.01,93.04,177800,0
+MATX.US,D,20230816,000000,93,93.8425,90.57,90.75,173806,0
+MATX.US,D,20230817,000000,91.14,91.77,88.82,89.22,237174,0
+MATX.US,D,20230818,000000,88.18,89.7547,88.06,88.37,375567,0
+MATX.US,D,20230821,000000,88.39,89.17,87.1,88.27,296890,0
+MATX.US,D,20230822,000000,88.39,88.425,86.04,86.79,192997,0
+MATX.US,D,20230823,000000,86.31,87.41,85.36,86.84,357761,0
+MATX.US,D,20230824,000000,86.46,87.125,85.98,86.25,234581,0
+MATX.US,D,20230825,000000,86.24,87.655,85.35,87.01,108107,0
+MATX.US,D,20230828,000000,87.48,88.5,87.15,87.24,90384,0
+MATX.US,D,20230829,000000,87.64,89.49,86.35,89.18,100967,0
+MATX.US,D,20230830,000000,88.66,90.09,88.66,89.53,113369,0
+MATX.US,D,20230831,000000,89.38,89.38,87.61,87.88,212291,0
+MATX.US,D,20230901,000000,88.92,89.9431,88.41,89.05,220425,0
+MATX.US,D,20230905,000000,87.5,87.5,83.8645,84.33,273736,0
+MATX.US,D,20230906,000000,84.64,85.98,84.16,84.7,148041,0
+MATX.US,D,20230907,000000,84.6,85.2,83.8,84.36,170950,0
+MATX.US,D,20230908,000000,84.27,85.12,84.15,85.01,140858,0
+MATX.US,D,20230911,000000,85.41,85.75,84.67,85.2,140819,0
+MATX.US,D,20230912,000000,85.55,86.61,84.99,86.1,182003,0
+MATX.US,D,20230913,000000,85.99,86.29,85.13,85.96,159825,0
+MATX.US,D,20230914,000000,86.95,87.77,85.9,86.87,151771,0
+MATX.US,D,20230915,000000,86.57,86.57,85.66,86.36,857652,0
+MATX.US,D,20230918,000000,86.77,88.125,85.8392,87.1,160038,0
+MATX.US,D,20230919,000000,87.39,88.2,86.76,86.88,155383,0
+MATX.US,D,20230920,000000,87.5,88.525,87.2,87.22,127753,0
+MATX.US,D,20230921,000000,86.93,87.01,85.73,86.52,139369,0
+MATX.US,D,20230922,000000,86.48,88.22,86.48,87.5,132083,0
+MATX.US,D,20230925,000000,87.17,88.95,87.135,88.68,133923,0
+MATX.US,D,20230926,000000,88.12,88.86,87.05,87.09,156083,0
+MATX.US,D,20230927,000000,87.83,89.54,87.45,89.44,215854,0
+MATX.US,D,20230928,000000,89.38,90.95,89.38,90.39,216735,0
+MATX.US,D,20230929,000000,90.62,90.62,88.37,88.72,198521,0
+MATX.US,D,20231002,000000,88.51,88.62,86.57,87.87,206223,0
+MATX.US,D,20231003,000000,87.03,87.97,86.35,87.07,126302,0
+MATX.US,D,20231004,000000,88.29,90.6499,88.26,88.91,229958,0
+MATX.US,D,20231005,000000,88.61,90.445,88.59,89.94,189451,0
+MATX.US,D,20231006,000000,89.4,91.02,89.19,89.25,173683,0
+MATX.US,D,20231009,000000,89.02,90.78,89.02,90.12,101301,0
+MATX.US,D,20231010,000000,90.21,91.76,90.21,90.23,120160,0
+MATX.US,D,20231011,000000,90.17,90.89,89.58,89.81,98412,0
+MATX.US,D,20231012,000000,90.01,90.01,88.12,89.08,106841,0
+MATX.US,D,20231013,000000,89.14,89.43,87.93,88.49,118189,0
+MATX.US,D,20231016,000000,89.22,90.05,89.08,89.79,127031,0
+MATX.US,D,20231017,000000,89.32,92.365,89.32,90.94,170525,0
+MATX.US,D,20231018,000000,89.7,90.31,88.83,89.24,130215,0
+MATX.US,D,20231019,000000,89,89.6,86.44,86.68,217150,0
+MATX.US,D,20231020,000000,87.33,88.68,86.6,87.05,191717,0
+MATX.US,D,20231023,000000,86.73,87.3599,85.3,85.36,140770,0
+MATX.US,D,20231024,000000,90.88,96.0293,90.88,93.45,392864,0
+MATX.US,D,20231025,000000,93.31,93.464,90.34,91.01,182031,0
+MATX.US,D,20231026,000000,91.74,91.95,89.23,89.88,133437,0
+MATX.US,D,20231027,000000,90.05,90.99,88.46,89.12,162916,0
+MATX.US,D,20231030,000000,89.99,90.95,88.89,90.43,164842,0
+MATX.US,D,20231031,000000,88,91.17,82.6831,87.05,322594,0
+MATX.US,D,20231101,000000,87.71,88.8,86.77,88.71,179084,0
+MATX.US,D,20231102,000000,90.25,91.1599,88.21,89.39,146401,0
+MATX.US,D,20231103,000000,91.01,91.01,88.4,88.65,189992,0
+MATX.US,D,20231106,000000,88.21,91.36,88.03,91.2,241149,0
+MATX.US,D,20231107,000000,90.48,90.98,90,90.1,182706,0
+MATX.US,D,20231108,000000,89.88,90.43,89.08,89.93,198796,0
+MATX.US,D,20231109,000000,90.48,91.535,89.57,89.6,295137,0
+MATX.US,D,20231110,000000,90.45,91.36,89.63,90.91,229215,0
+MATX.US,D,20231113,000000,91.11,92.53,90.6,90.77,165789,0
+MATX.US,D,20231114,000000,93.14,94.61,91.96,94.53,221569,0
+MATX.US,D,20231115,000000,94.31,95.98,93.91,94.4,181220,0
+MATX.US,D,20231116,000000,94.4,95.35,91.98,93.48,170370,0
+MATX.US,D,20231117,000000,94.65,96.14,94.42,95.1,217708,0
+MATX.US,D,20231120,000000,95.05,96.38,95.05,96.02,169038,0
+MATX.US,D,20231121,000000,96.15,96.5,95.705,96.01,185442,0
+MATX.US,D,20231122,000000,96.43,97.72,95.64,95.75,150235,0
+MATX.US,D,20231124,000000,96.06,96.95,95.8722,96.13,72668,0
+MATX.US,D,20231127,000000,96.22,97.2,96.02,96.39,249830,0
+MATX.US,D,20231128,000000,96.14,96.14,94.02,94.85,219352,0
+MATX.US,D,20231129,000000,95.42,96.13,93.75,94.07,186959,0
+MATX.US,D,20231130,000000,93.94,96.0482,93.94,95.77,200444,0
+MATX.US,D,20231201,000000,95.3,98.1083,94.54,98.07,216282,0
+MATX.US,D,20231204,000000,97.28,99.65,97.28,99.47,273290,0
+MATX.US,D,20231205,000000,98.93,98.93,95.975,96.32,226576,0
+MATX.US,D,20231206,000000,96.5,97.28,95.325,96.25,299783,0
+MATX.US,D,20231207,000000,97.02,97.39,96.195,97.37,222757,0
+MATX.US,D,20231208,000000,97.44,99.73,97.44,98.96,249411,0
+MATX.US,D,20231211,000000,98.37,100.16,97.79,99.85,253118,0
+MATX.US,D,20231212,000000,99.96,99.96,98.2,98.55,369313,0
+MATX.US,D,20231213,000000,98.75,98.75,94.58,98.41,563997,0
+MATX.US,D,20231214,000000,99.85,101.71,98.8,100.2,408889,0
+MATX.US,D,20231215,000000,100.62,104.45,100.1,101.65,3283281,0
+MATX.US,D,20231218,000000,102.67,104.94,102.55,104.14,513819,0
+MATX.US,D,20231219,000000,104.46,108.43,104.46,108.05,533630,0
+MATX.US,D,20231220,000000,107.55,109.63,107.42,107.44,563281,0
+MATX.US,D,20231221,000000,108.08,110.62,108.08,110.51,397627,0
+MATX.US,D,20231222,000000,112.34,114.55,110.245,111.85,439635,0
+MATX.US,D,20231226,000000,111.69,111.69,109.9203,110.75,207274,0
+MATX.US,D,20231227,000000,110.92,111.565,110.32,110.61,162030,0
+MATX.US,D,20231228,000000,110.47,110.71,109.538,110.06,155504,0
+MATX.US,D,20231229,000000,109.67,110.6,109.175,109.6,145640,0
+MATX.US,D,20240102,000000,109.31,112.933,109.3,112.85,295582,0
+MATX.US,D,20240103,000000,112.31,116.87,112.31,115.35,455377,0
+MATX.US,D,20240104,000000,115.24,117.88,114.69,116.14,350390,0
+MATX.US,D,20240105,000000,115.05,117.21,114.691,114.82,278994,0
+MATX.US,D,20240108,000000,113.95,114.27,112.07,113.2,251472,0
+MATX.US,D,20240109,000000,112.05,112.05,109.79,110.37,222616,0
+MATX.US,D,20240110,000000,110.33,111.74,110.0202,111.59,205504,0
+MATX.US,D,20240111,000000,110.76,112.45,110.15,111.59,262094,0
+MATX.US,D,20240112,000000,113.47,114.177,112.77,113.23,239813,0
+MATX.US,D,20240116,000000,113.19,113.858,112.23,113.65,206068,0
+MATX.US,D,20240117,000000,112.44,113.89,112.44,113.59,163897,0
+MATX.US,D,20240118,000000,114.35,115.79,114.13,114.81,173730,0
+MATX.US,D,20240119,000000,117.5,119.67,115.48,119.6,297872,0
+MATX.US,D,20240122,000000,119.88,122.45,119.88,121.2,323831,0
+MATX.US,D,20240123,000000,120.98,122.425,118.45,118.45,243979,0
+MATX.US,D,20240124,000000,118.45,119.36,116.17,116.2,275779,0
+MATX.US,D,20240125,000000,117.65,118.05,114.91,116.28,296212,0
+MATX.US,D,20240126,000000,116.18,116.6,113.26,114.4,305461,0
+MATX.US,D,20240129,000000,114.75,115.88,113.4,113.92,445586,0
+MATX.US,D,20240130,000000,112.82,115.93,112.02,115.27,239812,0
+MATX.US,D,20240131,000000,115.23,115.51,111.53,112.03,234042,0
+MATX.US,D,20240201,000000,112.59,112.97,110.48,111.07,291807,0
+MATX.US,D,20240202,000000,110,114.71,109.616,113.14,217168,0
+MATX.US,D,20240205,000000,112.28,113.77,111.972,112.83,178315,0
+MATX.US,D,20240206,000000,113.14,114.3,112.6125,114.03,220274,0
+MATX.US,D,20240207,000000,113.1,117.235,113.1,116.66,229845,0
+MATX.US,D,20240208,000000,115.99,118.815,115.68,118.58,232238,0
+MATX.US,D,20240209,000000,118.8,119.96,117.54,119.58,210084,0
+MATX.US,D,20240212,000000,119.62,121.84,119.62,120.7,218145,0
+MATX.US,D,20240213,000000,118.46,120.86,118.46,120.18,255880,0
+MATX.US,D,20240214,000000,121.3,122.17,120.77,120.9,308005,0
+MATX.US,D,20240215,000000,121.17,122.99,120.65,122.3,214877,0
+MATX.US,D,20240216,000000,122.16,122.57,116.925,117.02,247209,0
+MATX.US,D,20240220,000000,116.04,116.56,113.49,115.62,410074,0
+MATX.US,D,20240221,000000,112.21,115.62,105.79,114.2,698083,0
+MATX.US,D,20240222,000000,114.86,115.81,112.47,114.84,355082,0
+MATX.US,D,20240223,000000,115.03,117.9299,114.24,116.37,276585,0
+MATX.US,D,20240226,000000,115.87,115.94,113.26,113.51,312813,0
+MATX.US,D,20240227,000000,113.86,114.685,112.745,112.83,314791,0
+MATX.US,D,20240228,000000,111.71,112.552,107.795,107.88,391807,0
+MATX.US,D,20240229,000000,109.29,111.345,109.01,111.05,374679,0
+MATX.US,D,20240301,000000,110.91,110.91,108.495,110.22,273787,0
+MATX.US,D,20240304,000000,109.58,111.36,107.715,108.24,372889,0
+MATX.US,D,20240305,000000,107.43,108.16,105.01,105.65,318039,0
+MATX.US,D,20240306,000000,106.38,109.6,105.95,107.39,277326,0
+MATX.US,D,20240307,000000,108.14,109.62,106.77,107.64,282506,0
+MATX.US,D,20240308,000000,107.59,108.85,105.42,106.01,316290,0
+MATX.US,D,20240311,000000,105.88,108.65,105.74,108.51,264461,0
+MATX.US,D,20240312,000000,108.41,109.55,107.135,109.28,219336,0
+MATX.US,D,20240313,000000,109.1,110.35,106.3,106.74,176156,0
+MATX.US,D,20240314,000000,106.14,106.95,104.625,105.53,333826,0
+MATX.US,D,20240315,000000,105.08,107.63,104.83,105.29,585853,0
+MATX.US,D,20240318,000000,105.31,105.62,102.235,102.49,297078,0
+MATX.US,D,20240319,000000,102.39,104.175,102.1,103.73,267612,0
+MATX.US,D,20240320,000000,102.89,105.03,101.6491,104.64,225373,0
+MATX.US,D,20240321,000000,105.59,108.78,105.48,108.4,238853,0
+MATX.US,D,20240322,000000,108.4,108.6,107.51,108.04,114085,0
+MATX.US,D,20240325,000000,108.89,110.185,108.54,109.75,167697,0
+MATX.US,D,20240326,000000,110.02,110.4,108.36,108.83,218729,0
+MATX.US,D,20240327,000000,109.94,111.84,109.39,111.17,196494,0
+MATX.US,D,20240328,000000,111.08,113.855,111.08,112.4,233243,0
+MATX.US,D,20240401,000000,112.38,112.76,111.22,111.34,168526,0
+MATX.US,D,20240402,000000,110.28,110.84,105.26,107.37,297722,0
+MATX.US,D,20240403,000000,107.94,111.9,107.94,111.03,233783,0
+MATX.US,D,20240404,000000,111.99,112.785,109.88,110.1,162821,0
+MATX.US,D,20240405,000000,109.93,111.7519,109.85,111.42,249445,0
+MATX.US,D,20240408,000000,112.06,113.83,111.82,113.27,215283,0
+MATX.US,D,20240409,000000,114.12,114.7,109.02,109.38,196325,0
+MATX.US,D,20240410,000000,107.54,109.42,107,108.85,227355,0
+MATX.US,D,20240411,000000,112.91,113.075,110.78,112.41,247024,0
+MATX.US,D,20240412,000000,111.72,111.785,110.23,110.83,142553,0
+MATX.US,D,20240415,000000,111.39,112.48,109.37,109.79,170787,0
+MATX.US,D,20240416,000000,109.2,109.78,107.7,108.33,207427,0
+MATX.US,D,20240417,000000,108.65,108.74,105.65,105.97,197956,0
+MATX.US,D,20240418,000000,106.59,107.225,104.52,104.64,248385,0
+MATX.US,D,20240419,000000,104.53,106.87,104.53,106.19,202059,0
+MATX.US,D,20240422,000000,106.72,107.74,106.155,107.52,228721,0
+MATX.US,D,20240423,000000,107.27,108.36,105.99,108.13,198892,0
+MATX.US,D,20240424,000000,108.25,108.31,107.08,108.23,202907,0
+MATX.US,D,20240425,000000,107.4,110.67,107.3,109.72,163690,0
+MATX.US,D,20240426,000000,109.11,110.66,108.71,108.94,171616,0
+MATX.US,D,20240429,000000,109.52,110.41,108.555,110,158579,0
+MATX.US,D,20240430,000000,109.34,109.84,107.28,107.78,211089,0
+MATX.US,D,20240501,000000,102.53,108.5699,100.5,105.48,417414,0
+MATX.US,D,20240502,000000,107.4,109.92,106.6401,109.11,453058,0
+MATX.US,D,20240503,000000,110,113.88,110,113.36,364375,0
+MATX.US,D,20240506,000000,113,113.32,110.62,111.69,246509,0
+MATX.US,D,20240507,000000,112.34,113.45,111.97,112.03,230195,0
+MATX.US,D,20240508,000000,110.6,112.49,110.6,111.83,210157,0
+MATX.US,D,20240509,000000,111.98,115.15,111.98,114.25,304264,0
+MATX.US,D,20240510,000000,115.03,116.16,114.3,116.14,214007,0
+MATX.US,D,20240513,000000,116.94,117.32,115.115,116,202798,0
+MATX.US,D,20240514,000000,116.32,116.87,114.535,115.11,161320,0
+MATX.US,D,20240515,000000,115.47,116.18,114.855,114.92,163287,0
+MATX.US,D,20240516,000000,115.17,115.87,114.31,115.47,171220,0
+MATX.US,D,20240517,000000,115.95,116.72,115.27,116.28,182788,0
+MATX.US,D,20240520,000000,116.04,116.32,115.1,115.21,233320,0
+MATX.US,D,20240521,000000,115.09,116.08,114.45,115.93,182228,0
+MATX.US,D,20240522,000000,115.99,119.47,114.03,119.4,350630,0
+MATX.US,D,20240523,000000,119.79,121.085,117.63,119.08,244973,0
+MATX.US,D,20240524,000000,119.9,120.8569,119.1096,120.65,177811,0
+MATX.US,D,20240528,000000,121.87,123.84,121.765,123.25,361980,0
+MATX.US,D,20240529,000000,121.63,122.8099,120.29,121.04,313943,0
+MATX.US,D,20240530,000000,121.52,124.2015,120.58,123.75,283978,0
+MATX.US,D,20240531,000000,124.42,129.46,124.42,128.2,407587,0
+MATX.US,D,20240603,000000,129.06,129.06,125.61,125.8,386554,0
+MATX.US,D,20240604,000000,124.86,125.1,120.96,122.4,275324,0
+MATX.US,D,20240605,000000,123.35,125.03,122.69,124.81,265532,0
+MATX.US,D,20240606,000000,124.18,124.18,121.72,122.42,192024,0
+MATX.US,D,20240607,000000,122.14,122.33,120.77,121.89,182049,0
+MATX.US,D,20240610,000000,120.23,123.39,119.1401,123.2,251045,0
+MATX.US,D,20240611,000000,121.48,121.48,118.24,120.53,247111,0
+MATX.US,D,20240612,000000,123.04,124.35,121.92,122.21,188343,0
+MATX.US,D,20240613,000000,122.4,123.17,119.78,121.18,121860,0
+MATX.US,D,20240614,000000,119.4,120.22,117.785,118.94,163135,0
+MATX.US,D,20240617,000000,118.75,121.53,118.44,120.63,226440,0
+MATX.US,D,20240618,000000,120.75,121.44,119.94,120.23,199654,0
+MATX.US,D,20240620,000000,120,124.195,120,123,214771,0
+MATX.US,D,20240621,000000,122.74,127.23,121.87,126.15,949996,0
+MATX.US,D,20240624,000000,127.35,132.07,126.81,131.04,377227,0
+MATX.US,D,20240625,000000,132.15,133.53,128.8,131.52,189053,0
+MATX.US,D,20240626,000000,130.27,132.5,128.85,128.99,336683,0
+MATX.US,D,20240627,000000,130.41,130.48,127.665,128.95,195061,0
+MATX.US,D,20240628,000000,130.27,131.32,129.42,130.97,432347,0
+MATX.US,D,20240701,000000,130.97,131.26,127.6,129.08,238043,0
+MATX.US,D,20240702,000000,129.46,130.94,128.89,129.25,193354,0
+MATX.US,D,20240703,000000,130.58,131.47,129.895,130.64,111131,0
+MATX.US,D,20240705,000000,129.52,130.2298,127.6,128.22,217762,0
+MATX.US,D,20240708,000000,128.46,128.46,123.81,124.28,382883,0
+MATX.US,D,20240709,000000,122.41,124.86,121.86,121.89,305513,0
+MATX.US,D,20240710,000000,122.8,124.112,121.76,122.63,336088,0
+MATX.US,D,20240711,000000,124.01,126.76,122.32,126.71,259913,0
+MATX.US,D,20240712,000000,127.59,128.06,124.72,124.9,238227,0
+MATX.US,D,20240715,000000,125.98,128.66,125.22,126.6,320026,0
+MATX.US,D,20240716,000000,128.12,132.91,127.6201,132.54,364846,0
+MATX.US,D,20240717,000000,131.53,133.875,131.53,132.87,329329,0
+MATX.US,D,20240718,000000,132.3,133.57,127.59,128.32,312095,0
+MATX.US,D,20240719,000000,128.28,128.28,125.925,127.53,309184,0
+MATX.US,D,20240722,000000,128.16,129.78,127.07,128.93,215082,0
+MATX.US,D,20240723,000000,128.4,129.64,127.18,128.82,336108,0
+MATX.US,D,20240724,000000,128.79,130.63,127.98,128.2,270125,0
+MATX.US,D,20240725,000000,128.5,130.71,127.445,127.9,346672,0
+MATX.US,D,20240726,000000,129.72,130.59,127.05,130.36,292351,0
+MATX.US,D,20240729,000000,131.17,132.67,130.39,132.09,320712,0
+MATX.US,D,20240730,000000,132.25,135.17,132.025,132.18,227265,0
+MATX.US,D,20240731,000000,132.94,135.79,131.51,132.71,327084,0
+MATX.US,D,20240801,000000,133.29,134.64,127.62,128.55,290074,0
+MATX.US,D,20240802,000000,134.74,136.31,127.64,131.46,634450,0
+MATX.US,D,20240805,000000,124.54,130.6,123.22,128.35,367457,0
+MATX.US,D,20240806,000000,127.8,131.16,127.56,129.54,518803,0
+MATX.US,D,20240807,000000,130.66,130.66,126.57,128.11,312344,0
+MATX.US,D,20240808,000000,128.41,130.675,128.17,129.67,223205,0
+MATX.US,D,20240809,000000,129.56,130.215,127.655,129.19,249422,0
+MATX.US,D,20240812,000000,129.74,131.08,129.14,130.13,199427,0
+MATX.US,D,20240813,000000,131.09,131.42,129.26,129.56,182549,0
+MATX.US,D,20240814,000000,130,130.11,128.39,129.98,162305,0
+MATX.US,D,20240815,000000,130,132.34,128.68,130.39,218047,0
+MATX.US,D,20240816,000000,130.26,131.435,128.58,131.31,159180,0
+MATX.US,D,20240819,000000,131.43,137.2925,131.43,135.89,226567,0
+MATX.US,D,20240820,000000,135.44,135.88,130.66,130.91,201377,0
+MATX.US,D,20240821,000000,132.34,134.94,131.18,133.73,234418,0
+MATX.US,D,20240822,000000,133.26,134.045,131.665,132.55,163151,0
+MATX.US,D,20240823,000000,133.22,136,133.22,135.74,174419,0
+MATX.US,D,20240826,000000,137.03,138.84,136.4,136.56,284653,0
+MATX.US,D,20240827,000000,136.5,136.5,134.06,135.47,204849,0
+MATX.US,D,20240828,000000,134.89,137.74,134.885,137.15,256087,0
+MATX.US,D,20240829,000000,137.84,138.16,136.35,136.92,193528,0
+MATX.US,D,20240830,000000,137.39,138.37,136.07,138.3,318948,0
+MATX.US,D,20240903,000000,136.7,137.165,133.855,134.68,340107,0
+MATX.US,D,20240904,000000,134.23,136.6,134.23,134.66,224022,0
+MATX.US,D,20240905,000000,135.2,135.2,131.15,131.17,317357,0
+MATX.US,D,20240906,000000,130.6,131.75,125.165,125.62,530132,0
+MATX.US,D,20240909,000000,125.91,126.91,125.005,125.49,286478,0
+MATX.US,D,20240910,000000,126.32,126.66,123.83,125.35,258715,0
+MATX.US,D,20240911,000000,124.72,128.37,123.29,127.47,400053,0
+MATX.US,D,20240912,000000,127.66,129.95,126.96,129.22,246137,0
+MATX.US,D,20240913,000000,130.67,132.86,129.71,132.63,286436,0
+MATX.US,D,20240916,000000,133.07,133.07,128.76,131.39,261849,0
+MATX.US,D,20240917,000000,132.87,133.57,130.81,131.31,420481,0
+MATX.US,D,20240918,000000,131.05,135.25,131.05,132.36,395223,0
+MATX.US,D,20240919,000000,134.98,138.29,134.75,137.18,309622,0
+MATX.US,D,20240920,000000,134.08,140.91,134.08,134.72,1972581,0
+MATX.US,D,20240923,000000,134.38,139.2,134.38,138.54,340191,0
+MATX.US,D,20240924,000000,139.39,143.06,138.99,142.64,329859,0
+MATX.US,D,20240925,000000,142.36,143.665,141.14,142.79,370554,0
+MATX.US,D,20240926,000000,143.58,144.43,140.37,141.71,250304,0
+MATX.US,D,20240927,000000,142.78,144.895,141.505,141.93,199014,0
+MATX.US,D,20240930,000000,141.93,144.93,141.93,142.62,338187,0
+MATX.US,D,20241001,000000,141.55,142.09,138.05,141.1,219385,0
+MATX.US,D,20241002,000000,141.02,141.44,139.855,140.01,173941,0
+MATX.US,D,20241003,000000,140,140.005,137.12,137.5,191807,0
+MATX.US,D,20241004,000000,136.71,137.68,133.07,137.37,394400,0
+MATX.US,D,20241007,000000,136.24,137.49,133.86,135.29,245190,0
+MATX.US,D,20241008,000000,136.37,137.175,135.09,136.29,183267,0
+MATX.US,D,20241009,000000,135.18,136.605,134.17,134.27,222244,0
+MATX.US,D,20241010,000000,134.44,134.9699,132.82,133.5,187597,0
+MATX.US,D,20241011,000000,134.43,137.35,134.43,137.05,147268,0
+MATX.US,D,20241014,000000,136.41,137.4376,135.215,136.66,113697,0
+MATX.US,D,20241015,000000,135.17,137.22,133.52,133.69,188305,0
+MATX.US,D,20241016,000000,136.57,138.38,135.6,137.01,183545,0
+MATX.US,D,20241017,000000,136.86,137.76,134.8908,136.52,178916,0
+MATX.US,D,20241018,000000,137.79,137.99,136.19,136.27,106644,0
+MATX.US,D,20241021,000000,137.08,137.08,134.16,134.51,138703,0
+MATX.US,D,20241022,000000,134.43,134.65,132.87,133.06,112212,0
+MATX.US,D,20241023,000000,132.05,133.01,130.85,131.18,146046,0
+MATX.US,D,20241024,000000,132,133.49,131.49,133.35,210173,0
+MATX.US,D,20241025,000000,133.66,134.96,132.71,133.31,117802,0
+MATX.US,D,20241028,000000,133.35,134.425,132.52,133.18,133087,0
+MATX.US,D,20241029,000000,132.59,135.04,132.315,134.42,206523,0
+MATX.US,D,20241030,000000,133.08,135.91,132.37,133.59,240293,0
+MATX.US,D,20241031,000000,140.14,155.965,139.02,154.89,707399,0
+MATX.US,D,20241101,000000,153.96,155.31,151.6701,153.51,467493,0
+MATX.US,D,20241104,000000,154.11,159.178,153.875,155.85,316674,0
+MATX.US,D,20241105,000000,156.7,160.18,156.62,159.23,293831,0
+MATX.US,D,20241106,000000,161.26,166.05,159.41,166.03,565038,0
+MATX.US,D,20241107,000000,166.25,167.235,160.81,161.38,266021,0
+MATX.US,D,20241108,000000,161.37,167.94,161.245,165.64,323907,0
+MATX.US,D,20241111,000000,166.21,168.1785,165.7,166.41,184913,0
+MATX.US,D,20241112,000000,166.41,168.17,163.79,163.97,195350,0
+MATX.US,D,20241113,000000,165.355,169.12,164.06,167.37,342833,0
+MATX.US,D,20241114,000000,168.15,169,164.07,164.55,245337,0
+MATX.US,D,20241115,000000,163.96,164.835,160.28,160.65,230911,0
+MATX.US,D,20241118,000000,158.69,159.2,154.12,154.3,251246,0
+MATX.US,D,20241119,000000,152.91,154.89,152.3004,152.74,181790,0
+MATX.US,D,20241120,000000,154.27,155.83,150.79,151.76,174361,0
+MATX.US,D,20241121,000000,150.5,153.225,150.33,152.64,196543,0
+MATX.US,D,20241122,000000,154,155.54,153.495,153.95,238838,0
+MATX.US,D,20241125,000000,156.58,157.05,153.77,156.04,497953,0
+MATX.US,D,20241126,000000,155,157.24,154.77,156.97,224991,0
+MATX.US,D,20241127,000000,158.16,158.16,152.59,153.08,232350,0
+MATX.US,D,20241129,000000,154.52,154.53,152.46,153.18,124024,0
+MATX.US,D,20241202,000000,154.125,156.75,153.08,156.12,233319,0
+MATX.US,D,20241203,000000,155.7201,156.95,151.7,152.12,417605,0
+MATX.US,D,20241204,000000,152.38,153.12,150.0666,152.76,176329,0
+MATX.US,D,20241205,000000,152.75,154.44,150.31,152.39,221910,0
+MATX.US,D,20241206,000000,153,153.59,149.59,151.14,208100,0
+MATX.US,D,20241209,000000,152.065,152.065,144.84,145.03,275662,0
+MATX.US,D,20241210,000000,144.5,147.48,143.07,146.38,220789,0
+MATX.US,D,20241211,000000,146.58,147.1,143.6633,143.78,241665,0
+MATX.US,D,20241212,000000,143.705,146.655,143.705,145.9,203925,0
+MATX.US,D,20241213,000000,145.47,146.7425,144.91,146.22,150086,0
+MATX.US,D,20241216,000000,145.09,146.09,144.45,145.63,198304,0
+MATX.US,D,20241217,000000,145.74,145.8,142.83,143.58,314469,0
+MATX.US,D,20241218,000000,144.005,144.53,137.65,138.19,187404,0
+MATX.US,D,20241219,000000,139.665,140.855,136.33,136.73,199651,0
+MATX.US,D,20241220,000000,135.86,138.385,135.65,136.89,1200656,0
+MATX.US,D,20241223,000000,136.4,139.5,134.77,138.54,171796,0
+MATX.US,D,20241224,000000,137.19,139.28,137.19,139.28,77006,0
+MATX.US,D,20241226,000000,137.25,139.17,137.25,138.64,93895,0
+MATX.US,D,20241227,000000,138.58,138.58,135.27,136.54,114543,0
+MATX.US,D,20241230,000000,134.775,136.69,134.14,135.57,124207,0
+MATX.US,D,20241231,000000,136.51,136.97,134.45,134.84,188241,0
+MATX.US,D,20250102,000000,136.77,138.77,135.535,137.82,227064,0
+MATX.US,D,20250103,000000,137.39,140.565,136.1201,140.11,231470,0
+MATX.US,D,20250106,000000,142.18,143.47,138.35,138.67,206847,0
+MATX.US,D,20250107,000000,139.2,139.42,136.65,138.44,244362,0
+MATX.US,D,20250108,000000,136.39,139.34,136.39,139.21,135573,0
+MATX.US,D,20250110,000000,137.19,137.63,134.34,136.59,272646,0
+MATX.US,D,20250113,000000,135.14,139.33,135.11,139.21,168117,0
+MATX.US,D,20250114,000000,140.85,142.71,140.26,142.41,339922,0
+MATX.US,D,20250115,000000,144.6,144.71,140.59,141.91,233947,0
+MATX.US,D,20250116,000000,142.295,143.16,140.63,141.27,196361,0
+MATX.US,D,20250117,000000,139.94,141.55,137.35,137.62,266513,0
+MATX.US,D,20250121,000000,138.01,139.6482,136.415,138.49,267677,0
+MATX.US,D,20250122,000000,137.7,139.14,136.785,138,210458,0
+MATX.US,D,20250123,000000,138.71,139.6,137.3107,138.57,159610,0
+MATX.US,D,20250124,000000,138.025,138.07,135.39,136.32,244429,0
+MATX.US,D,20250127,000000,136.71,138.925,136.29,138.47,238213,0
+MATX.US,D,20250128,000000,139.5099,139.5099,137.405,137.59,154605,0
+MATX.US,D,20250129,000000,138.67,140.24,138.19,139.8,194366,0
+MATX.US,D,20250130,000000,141.03,142.835,139.96,141.34,225507,0
+MATX.US,D,20250131,000000,142.3,143.095,140.64,141.85,275596,0
+MATX.US,D,20250203,000000,137.78,139.11,136.08,136.38,288042,0
+MATX.US,D,20250204,000000,136.96,138.45,134.57,135.35,257689,0
+MATX.US,D,20250205,000000,136.2,136.505,134.7517,135.83,233219,0
+MATX.US,D,20250206,000000,136.295,136.76,134.94,136.2,295845,0
+MATX.US,D,20250207,000000,135.75,137.11,135.025,136.2,240822,0
+MATX.US,D,20250210,000000,136.5,140.35,136.5,139.17,242517,0
+MATX.US,D,20250211,000000,139.315,146.87,139.315,142.07,521177,0
+MATX.US,D,20250212,000000,139.68,142.39,138.2417,141.38,252183,0
+MATX.US,D,20250213,000000,141.065,142.44,140.18,141.84,169168,0
+MATX.US,D,20250214,000000,143.13,146.87,142.4361,146.32,331941,0
+MATX.US,D,20250218,000000,146.435,150.58,145.705,149.06,365536,0
+MATX.US,D,20250219,000000,146.17,146.89,143.26,143.58,382133,0
+MATX.US,D,20250220,000000,142.84,146.2099,140.4,142.82,470118,0
+MATX.US,D,20250221,000000,142.83,144.02,139.38,142.9,397843,0
+MATX.US,D,20250224,000000,143.305,146.15,142.79,143.31,420120,0
+MATX.US,D,20250225,000000,143.85,144.26,139.87,141.37,512579,0
+MATX.US,D,20250226,000000,148.04,154.23,143.02,143.76,481693,0
+MATX.US,D,20250227,000000,143.052,144.765,140.41,140.79,418693,0
+MATX.US,D,20250228,000000,142.135,145.17,140.73,144.07,291115,0
+MATX.US,D,20250303,000000,143.74,145,139.355,140.14,279748,0
+MATX.US,D,20250304,000000,137.795,137.9,134.0801,135.38,305635,0
+MATX.US,D,20250305,000000,135.825,138.38,134.95,137.57,435993,0
+MATX.US,D,20250306,000000,136.645,138.26,132.93,133.24,425390,0
+MATX.US,D,20250307,000000,133.135,134.74,132.17,133.43,383471,0
+MATX.US,D,20250310,000000,131.845,133.57,128.45,129.35,317100,0
+MATX.US,D,20250311,000000,129.8,132.81,129.01,131.12,278099,0
+MATX.US,D,20250312,000000,131.495,133.47,130.6,132.01,368205,0
+MATX.US,D,20250313,000000,132.22,132.42,128.24,129.44,246022,0
+MATX.US,D,20250314,000000,130.135,130.55,128.14,130.1,238888,0
+MATX.US,D,20250317,000000,127.675,129.265,125.09,128.91,407279,0
+MATX.US,D,20250318,000000,129.455,129.5,125.55,127.17,321127,0
+MATX.US,D,20250319,000000,127.155,128.465,125.72,128.4,338410,0
+MATX.US,D,20250320,000000,127.09,130.42,126.5,129.77,330228,0
+MATX.US,D,20250321,000000,127.78,129.47,126.91,129.23,2371373,0
+MATX.US,D,20250324,000000,131.655,133.185,130.9,132.32,303616,0
+MATX.US,D,20250325,000000,132,133.06,130.92,132.17,226834,0
+MATX.US,D,20250326,000000,132.4,133.95,132.3,132.9,162467,0
+MATX.US,D,20250327,000000,131.3775,132.69,129.9,130.62,252878,0
+MATX.US,D,20250328,000000,129.95,130.38,126.73,127.06,215935,0
+MATX.US,D,20250331,000000,125.935,129.235,124,128.17,459521,0
+MATX.US,D,20250401,000000,128.28,131.49,128.12,131.16,286187,0
+MATX.US,D,20250402,000000,130.935,132.75,129.71,132.21,174973,0
+MATX.US,D,20250403,000000,125.39,128.0199,115,115.2,378090,0
+MATX.US,D,20250404,000000,110.59,113.17,107.285,112.16,433110,0
+MATX.US,D,20250407,000000,108.665,115.6675,106.68,109.04,668962,0
+MATX.US,D,20250408,000000,113.32,113.685,101.775,102.88,704344,0
+MATX.US,D,20250409,000000,101.27,109.75,98.98,107.86,1073669,0
+MATX.US,D,20250410,000000,104.72,105.43,100.465,101.93,600147,0
+MATX.US,D,20250411,000000,102.0068,104.49,98.835,102.41,741630,0
+MATX.US,D,20250414,000000,104.715,105,101.14,102.54,320426,0
+MATX.US,D,20250415,000000,102.625,103.67,99.805,100.61,509453,0
+MATX.US,D,20250416,000000,99.78,100.1,96.7175,97.92,515683,0
+MATX.US,D,20250417,000000,98.325,99.9,97.93,98.32,394854,0
+MATX.US,D,20250421,000000,97.51,97.52,92.895,94.5,392750,0
+MATX.US,D,20250422,000000,95.794,96.985,94.1,96.27,383916,0
+MATX.US,D,20250423,000000,99.99,104.34,99.66,101.17,625946,0
+MATX.US,D,20250424,000000,101,103.8,100.41,103.55,325448,0
+MATX.US,D,20250425,000000,103.98,103.98,101.03,102.38,393857,0
+MATX.US,D,20250428,000000,103.095,106.9,102.9,106.62,681692,0
+MATX.US,D,20250429,000000,107.2,110.43,107.02,108.97,620556,0
+MATX.US,D,20250430,000000,107.14,109.55,105.69,109.09,624533,0
+MATX.US,D,20250501,000000,109.075,111.21,107.015,110.17,518239,0
+MATX.US,D,20250502,000000,111.5,115.09,111.5,113.14,420750,0
+MATX.US,D,20250505,000000,111.31,112.33,109.82,110.07,512187,0
+MATX.US,D,20250506,000000,99.3399,103.89,93.06,93.11,1442611,0
+MATX.US,D,20250507,000000,94.56,97.1512,91.7459,94.48,1217992,0
+MATX.US,D,20250508,000000,96.325,99.905,93.76,99.26,945093,0
+MATX.US,D,20250509,000000,99.13,99.92,95.25,96.21,606961,0
+MATX.US,D,20250512,000000,110.25,118.34,109.18,113.94,1676605,0
+MATX.US,D,20250513,000000,118.64,119.21,114.74,117.62,1132634,0
+MATX.US,D,20250514,000000,117.32,121,114.73,116.54,883943,0
+MATX.US,D,20250515,000000,115.3,117.07,114.6615,116.13,570465,0
+MATX.US,D,20250516,000000,116.575,116.71,114.77,114.97,364228,0
+MATX.US,D,20250519,000000,114.5,118.445,114.13,118.21,503793,0
+MATX.US,D,20250520,000000,118.01,118.705,114.585,115.66,335516,0
+MATX.US,D,20250521,000000,113.07,114.3499,110.93,111.08,351841,0
+MATX.US,D,20250522,000000,110.525,111.75,109.3488,110.79,257981,0
+MATX.US,D,20250523,000000,109,109.56,106.9001,109.19,241184,0
+MATX.US,D,20250527,000000,110.44,112.77,110.17,111.72,348629,0
+MATX.US,D,20250528,000000,111.55,112.31,110.69,110.89,339128,0
+MATX.US,D,20250529,000000,112.685,113.93,111.13,111.98,486817,0
+MATX.US,D,20250530,000000,112.62,113.79,111.22,112.85,373850,0
+MATX.US,D,20250602,000000,112,112.48,109.98,111.73,385591,0
+MATX.US,D,20250603,000000,111.195,114.125,111.14,113.43,309503,0
+MATX.US,D,20250604,000000,113.725,114.47,112.42,112.67,299785,0
+MATX.US,D,20250605,000000,112.05,113.36,111.6,112.09,373046,0
+MATX.US,D,20250606,000000,114.025,114.8017,111.76,113.08,345282,0
+MATX.US,D,20250609,000000,113.455,116.18,112.955,114.49,332243,0
+MATX.US,D,20250610,000000,115.45,116.335,113.315,114.03,308613,0
+MATX.US,D,20250611,000000,115.26,117,113.8,114.41,468738,0
+MATX.US,D,20250612,000000,113.595,114.59,112.6,114.59,309256,0
+MATX.US,D,20250613,000000,112.48,114.2,112.23,112.46,355195,0
+MATX.US,D,20250616,000000,113.59,113.97,111.46,111.87,329589,0
+MATX.US,D,20250617,000000,110.0885,112.34,110.03,110.03,349523,0
+MATX.US,D,20250618,000000,110,112.05,110,110.62,261433,0
+MATX.US,D,20250620,000000,111.41,111.5,108.385,109.86,576244,0
+MATX.US,D,20250623,000000,109.71,111.805,109.03,111.7,234124,0
+MATX.US,D,20250624,000000,112.405,112.51,110.45,110.92,291663,0
+MATX.US,D,20250625,000000,110.975,110.975,108.34,108.78,277281,0
+MATX.US,D,20250626,000000,109.32,109.735,107.6,108.67,306672,0
+MATX.US,D,20250627,000000,109.8,112.54,109.8,111.98,588535,0
+MATX.US,D,20250630,000000,112.36,112.385,109.63,111.35,461650,0
+MATX.US,D,20250701,000000,111.13,116.545,110.39,114.42,462242,0
+MATX.US,D,20250702,000000,115,115.4,113.81,114.76,337763,0
+MATX.US,D,20250703,000000,115.09,115.51,112.415,113.15,149579,0
+MATX.US,D,20250707,000000,112.2,114.795,110.29,110.3,293404,0
+MATX.US,D,20250708,000000,110.195,113.835,110.195,112.79,491904,0
+MATX.US,D,20250709,000000,112.76,113.26,110.48,112.13,270210,0
+MATX.US,D,20250710,000000,112.86,115.44,112.16,113.51,454470,0
+MATX.US,D,20250711,000000,113.74,116.605,113.04,116.3,312845,0
+MATX.US,D,20250714,000000,115.33,115.72,111.92,113.53,398635,0
+MATX.US,D,20250715,000000,113.99,114,110.24,110.25,353188,0
+MATX.US,D,20250716,000000,110.86,112.255,109.6,111.32,307247,0
+MATX.US,D,20250717,000000,111.095,112.97,110.89,111.62,394755,0
+MATX.US,D,20250718,000000,109.02,109.29,103.4,104.42,540414,0
+MATX.US,D,20250721,000000,105.37,105.99,104.05,104.5,402069,0
+MATX.US,D,20250722,000000,104.44,107.15,104.44,105.63,497257,0
+MATX.US,D,20250723,000000,107.215,109.86,107,108.94,318778,0
+MATX.US,D,20250724,000000,108.59,109.5716,107.88,108.79,260433,0
+MATX.US,D,20250725,000000,108.38,109.86,108.38,109.41,268307,0
+MATX.US,D,20250728,000000,109.08,109.935,107.4445,107.92,280404,0
+MATX.US,D,20250729,000000,108.175,108.635,107.43,107.44,320863,0
+MATX.US,D,20250730,000000,107.8,108,105.61,106.5,422719,0
+MATX.US,D,20250731,000000,106.61,107.69,105.51,106.78,561734,0
+MATX.US,D,20250801,000000,113.23,114.49,105.99,108.1,1005269,0
+MATX.US,D,20250804,000000,108.15,110.77,107.9,108.62,393204,0
+MATX.US,D,20250805,000000,109.055,111.62,108.68,111.62,334363,0
+MATX.US,D,20250806,000000,111.78,114.24,111.729,113.83,398920,0
+MATX.US,D,20250807,000000,113.99,114,109.76,110.07,238651,0
+MATX.US,D,20250808,000000,110.595,110.65,107.3,107.44,413308,0
+MATX.US,D,20250811,000000,107.17,108.18,103.23,103.62,456315,0
+MATX.US,D,20250812,000000,104.73,108.43,104.37,108.05,340602,0
+MATX.US,D,20250813,000000,108.46,110.09,108.275,109.91,297071,0
+MATX.US,D,20250814,000000,108.11,108.61,104.19,104.65,395232,0
+MATX.US,D,20250815,000000,105.25,105.5,103.86,104.98,318907,0
+MATX.US,D,20250818,000000,104.52,105.95,104.495,105.18,283888,0
+MATX.US,D,20250819,000000,105.14,108.29,104.69,105.54,251631,0
+MATX.US,D,20250820,000000,105.28,105.28,101.465,101.67,531424,0
+MATX.US,D,20250821,000000,100.885,103.02,100.51,102.93,376840,0
+MATX.US,D,20250822,000000,103.37,107.17,103.04,106.31,431097,0
+MATX.US,D,20250825,000000,105.675,106,103.89,103.98,215782,0
+MATX.US,D,20250826,000000,103.97,105.14,103.2,104.76,228513,0
+MATX.US,D,20250827,000000,104.46,105.6978,103.97,105.31,196184,0
+MATX.US,D,20250828,000000,106.175,107.51,103.46,105.45,256244,0
+MATX.US,D,20250829,000000,105.08,105.74,103.81,104.05,347466,0
+MATX.US,D,20250902,000000,102.715,103.132,101.58,102.28,386991,0
+MATX.US,D,20250903,000000,102.16,102.81,100.28,102.06,353879,0
+MATX.US,D,20250904,000000,102.75,104.475,101.97,104.39,324165,0
+MATX.US,D,20250905,000000,104.6,105.995,104.01,105.56,277114,0
+MATX.US,D,20250908,000000,105.47,105.83,103.23,104.66,294904,0
+MATX.US,D,20250909,000000,104.695,104.695,103.225,103.39,244294,0
+MATX.US,D,20250910,000000,103.17,104.12,101.539,103.04,254802,0
+MATX.US,D,20250911,000000,103.485,106.46,103.32,105.91,260934,0
+MATX.US,D,20250912,000000,104.965,105.8291,103.22,103.34,226158,0
+MATX.US,D,20250915,000000,104.675,105.555,104.11,105.11,279361,0
+MATX.US,D,20250916,000000,105.715,105.8,104.01,105.43,284588,0
+MATX.US,D,20250917,000000,105.82,109.7,105.62,106.11,394937,0
+MATX.US,D,20250918,000000,107.015,108.34,105.8,107.52,379696,0
+MATX.US,D,20250919,000000,106.875,106.875,103.44,103.76,1182150,0
+MATX.US,D,20250922,000000,103.805,105.35,103.19,104.71,279780,0
+MATX.US,D,20250923,000000,105.34,105.92,104.46,105.28,210581,0
+MATX.US,D,20250924,000000,105.91,105.93,103.83,104.08,208655,0
+MATX.US,D,20250925,000000,103.49,104.01,102.01,103.13,192647,0
+MATX.US,D,20250926,000000,102.67,104.1,102.53,102.78,166892,0
+MATX.US,D,20250929,000000,102.6,103.06,99.745,99.89,312500,0
+MATX.US,D,20250930,000000,97.8832,98.82,97.13,98.59,368515,0
+MATX.US,D,20251001,000000,98.35,99.57221,97.37,98.79,274324,0
+MATX.US,D,20251002,000000,98.535,99.44,98.1,99.4,241589,0
+MATX.US,D,20251003,000000,100.1,101.49,99.85,100.39,234115,0
+MATX.US,D,20251006,000000,100.93,101.08,98.74,98.75,309193,0
+MATX.US,D,20251007,000000,99.6,99.6,96.215,96.3,363318,0
+MATX.US,D,20251008,000000,96.29,97.77,95.22,97.47,305357,0
+MATX.US,D,20251009,000000,97.48,97.57,94.055,94.14,330401,0
+MATX.US,D,20251010,000000,92.01,92.04,86.97,88.05,760143,0
+MATX.US,D,20251013,000000,89.36,91.13,88.495,90.11,587777,0
+MATX.US,D,20251014,000000,88.95,93.19,88.59,92.98,405199,0
+MATX.US,D,20251015,000000,93.16,95.71,93.14,94.61,464370,0
+MATX.US,D,20251016,000000,95.05,95.96,93.7,93.87,331098,0
+MATX.US,D,20251017,000000,93.74,95.015,93.11,94.49,279937,0
+MATX.US,D,20251020,000000,94.49,95.595,93.96,94.47,182626,0
+MATX.US,D,20251021,000000,94.285,95.42,94.03,94.78,285874,0
+MATX.US,D,20251022,000000,94.925,95.0825,93.2714,93.43,212897,0
+MATX.US,D,20251023,000000,93.68,95.01,92.64,93.81,254673,0
+MATX.US,D,20251024,000000,93.83,94.27,93.12,93.22,192469,0
+MATX.US,D,20251027,000000,94.195,98.125,94.195,98,400330,0
+MATX.US,D,20251028,000000,98.61,100.76,97.615,97.71,467532,0
+MATX.US,D,20251029,000000,98.41,100.85,97.9,98.46,323377,0
+MATX.US,D,20251030,000000,98,99.38,97.03,97.33,248624,0
+MATX.US,D,20251031,000000,97.01,101.38,96.7,100.95,472541,0
+MATX.US,D,20251103,000000,100.98,102.47,99.31,99.96,417990,0
+MATX.US,D,20251104,000000,99.72,99.72,97.63,98.07,324995,0
+MATX.US,D,20251105,000000,103.19,113.93,101.44,109.81,791860,0
+MATX.US,D,20251106,000000,108.64,109.24,106.445,107.9,519767,0
+MATX.US,D,20251107,000000,110.03,114.44,109,110.86,531266,0
+MATX.US,D,20251110,000000,111.85,112.25,108.9,109.12,379031,0
+MATX.US,D,20251111,000000,109.09,109.09,106.385,108.46,267200,0
+MATX.US,D,20251112,000000,108.975,111.15,108.42,110.17,384616,0
+MATX.US,D,20251113,000000,109.915,111.14,106.285,106.6,477064,0
+MATX.US,D,20251114,000000,106.48,107.57,104.79,106.84,284091,0
+MATX.US,D,20251117,000000,106.44,106.74,103.41,104.66,243557,0
+MATX.US,D,20251118,000000,103.69,105.04,102.4501,104.28,215869,0
+MATX.US,D,20251119,000000,104.22,104.91,103.07,103.59,192274,0
+MATX.US,D,20251120,000000,104.84,106.36,101.98,102.05,387356,0
+MATX.US,D,20251121,000000,102.89,107.74,102.42,105.21,549599,0
+MATX.US,D,20251124,000000,105.345,107.01,104.285,105.18,324334,0
+MATX.US,D,20251125,000000,105.46,110.31,105.46,109.19,355483,0
+MATX.US,D,20251126,000000,109.27,111.19,108.22,109.14,349698,0
+MATX.US,D,20251128,000000,109.46,110.23,108.775,108.98,75613,0
+MATX.US,D,20251201,000000,108.475,111.9,108.46,111.77,291064,0
+MATX.US,D,20251202,000000,111.89,111.89,109.47,111.53,340176,0
+MATX.US,D,20251203,000000,112.61,116.1111,112.35,114.16,357656,0
+MATX.US,D,20251204,000000,115.0125,115.46,113.51,113.8,233423,0
+MATX.US,D,20251205,000000,114.47,116.5,113.75,116.39,229627,0
+MATX.US,D,20251208,000000,116.93,117.37,114.7869,115.04,197653,0
+MATX.US,D,20251209,000000,115.495,117.11,115.2,116.37,240942,0
+MATX.US,D,20251210,000000,116.285,122.52,116.285,120.79,447588,0
+MATX.US,D,20251211,000000,121.045,122.98,121.045,122.57,305368,0
+MATX.US,D,20251212,000000,122.945,123.49,118.2,119.39,312130,0
+MATX.US,D,20251215,000000,120.345,121.85,119.98,121.46,259755,0
+MATX.US,D,20251216,000000,121.885,125.2,121.78,123.51,529532,0
+MATX.US,D,20251217,000000,123.35,125.505,122.97,124.21,317195,0
+MATX.US,D,20251218,000000,124.645,129.475,123.95,127.54,586970,0
+MATX.US,D,20251219,000000,126.865,126.865,123.265,124.68,1176173,0
+MATX.US,D,20251222,000000,124.62,125.87,122.13,123.12,332520,0
+MATX.US,D,20251223,000000,123.015,124.395,122.16,123.91,278654,0
+MATX.US,D,20251224,000000,124.17,125.15,123.69,124.56,89034,0
+MATX.US,D,20251226,000000,124.01,125.39,124,125.03,151244,0
+MATX.US,D,20251229,000000,123.58,125.545,123.58,125.2,169795,0
+MATX.US,D,20251230,000000,124.92,125.39,123.9,124.33,176388,0
+MATX.US,D,20251231,000000,124.005,124.54,123.24,123.55,174077,0
+MATX.US,D,20260102,000000,124.7,124.97,122.34,123.71,184399,0
+MATX.US,D,20260105,000000,123.665,128.59,123.61,126.38,334848,0
+MATX.US,D,20260106,000000,126.63,129.39,126.245,129.21,285475,0
+MATX.US,D,20260107,000000,129.605,130.49,127.44,130.24,271665,0
+MATX.US,D,20260108,000000,129.555,131.45,128.94,131.09,310728,0
+MATX.US,D,20260109,000000,131.67,133.21,129.82,132,303507,0
+MATX.US,D,20260112,000000,131.23,133.22,130.72,132.25,254207,0
+MATX.US,D,20260113,000000,133.1637,133.4122,130.36,130.59,183295,0
+MATX.US,D,20260114,000000,131.29,132.32,129.36,131.92,184735,0
+MATX.US,D,20260115,000000,140.25,146.69,138.01,145.97,686920,0
+MATX.US,D,20260116,000000,145.99,147.44,145.24,146.26,397519,0
+MATX.US,D,20260120,000000,145.1,146.88,144.075,144.64,298345,0
+MATX.US,D,20260121,000000,149.045,157.795,149.045,155.71,415147,0
+MATX.US,D,20260122,000000,156.145,161.835,155.26,160.3,599696,0
+MATX.US,D,20260123,000000,161.82,162.225,157.46,158.94,389515,0
+MATX.US,D,20260126,000000,159.64,160,156.9,158.87,280369,0
+MATX.US,D,20260127,000000,159.49,161.95,158.18,158.92,257294,0
+MATX.US,D,20260128,000000,158.93,161.755,158.615,158.96,247362,0
+MATX.US,D,20260129,000000,159.97,161.27,157.435,161.27,218334,0
+MATX.US,D,20260130,000000,159.01,161.73,158.94,160.3,319199,0
+MATX.US,D,20260202,000000,160,165.92,159.9,165.72,373983,0
+MATX.US,D,20260203,000000,166.6996,169.09,162.4,165.26,293669,0
+MATX.US,D,20260204,000000,166.645,169.2,161.835,162.93,388731,0
+MATX.US,D,20260205,000000,161.81,162.67,158.23,159.81,352148,0
+MATX.US,D,20260206,000000,161.24,163.78,159.77,162.94,245340,0
+MATX.US,D,20260209,000000,162.04,163.055,161.22,161.91,176772,0
+MATX.US,D,20260210,000000,161.89,162.7899,160.06,160.66,203793,0
+MATX.US,D,20260211,000000,159.855,164.9699,158.2277,162.77,182221,0
+MATX.US,D,20260212,000000,163.535,165.495,153.82,158.2,340042,0
+MATX.US,D,20260213,000000,158.49,162.605,157.185,162.18,220180,0
+MATX.US,D,20260217,000000,164.08,166.53,162.26,165.05,238898,0
+MATX.US,D,20260218,000000,166.47,168.94,166.15,167.38,183893,0